Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.83 | 34.00 | 33.05 | 33.18 | 3,199,274 | -1.33(-3.87%) |
Apr 29, 2020 | 33.72 | 34.58 | 33.59 | 34.51 | 3,020,065 | +1.62(+4.93%) |
Apr 28, 2020 | 32.98 | 33.38 | 32.84 | 32.89 | 3,143,177 | +0.78(+2.42%) |
Apr 27, 2020 | 31.15 | 32.27 | 30.86 | 32.11 | 3,539,358 | +1.22(+3.93%) |
Apr 24, 2020 | 30.84 | 30.98 | 30.36 | 30.90 | 2,791,530 | +0.19(+0.62%) |
Apr 23, 2020 | 30.88 | 31.26 | 30.71 | 30.71 | 2,953,416 | -0.01(-0.03%) |
Apr 22, 2020 | 31.15 | 31.22 | 30.62 | 30.72 | 2,678,416 | +0.16(+0.52%) |
Apr 21, 2020 | 31.08 | 31.40 | 30.53 | 30.56 | 3,051,253 | -1.45(-4.54%) |
Apr 20, 2020 | 31.39 | 32.44 | 30.89 | 32.01 | 3,100,247 | -0.19(-0.59%) |
Apr 17, 2020 | 31.78 | 32.26 | 31.47 | 32.20 | 3,193,881 | +1.48(+4.81%) |
Apr 16, 2020 | 31.97 | 32.19 | 30.72 | 30.72 | 3,282,470 | -1.26(-3.92%) |
Apr 15, 2020 | 32.62 | 32.62 | 31.90 | 31.98 | 2,849,205 | -1.58(-4.71%) |
Apr 14, 2020 | 34.02 | 34.10 | 33.00 | 33.56 | 2,628,020 | +0.06(+0.19%) |
Apr 13, 2020 | 34.16 | 34.31 | 33.20 | 33.50 | 4,185,418 | -0.71(-2.09%) |
Apr 09, 2020 | 34.55 | 34.79 | 33.67 | 34.21 | 4,124,475 | +0.20(+0.58%) |
Apr 08, 2020 | 33.60 | 34.14 | 33.03 | 34.01 | 3,187,954 | +0.68(+2.03%) |
Apr 07, 2020 | 33.95 | 34.52 | 33.11 | 33.34 | 4,424,169 | +0.80(+2.47%) |
Apr 06, 2020 | 31.85 | 32.64 | 31.54 | 32.53 | 5,883,992 | +1.79(+5.81%) |
Apr 03, 2020 | 31.30 | 31.57 | 30.42 | 30.75 | 2,839,329 | -0.58(-1.87%) |
Apr 02, 2020 | 31.11 | 32.18 | 30.78 | 31.33 | 3,683,199 | +0.13(+0.42%) |
Apr 01, 2020 | 31.53 | 32.14 | 31.09 | 31.20 | 4,641,803 | -1.85(-5.59%) |
Mar 31, 2020 | 31.88 | 33.40 | 31.83 | 33.05 | 4,783,632 | +0.85(+2.64%) |
Mar 30, 2020 | 31.36 | 32.29 | 30.58 | 32.20 | 4,824,495 | +0.62(+1.98%) |
Mar 27, 2020 | 31.97 | 32.74 | 30.92 | 31.58 | 4,071,027 | -1.83(-5.48%) |
Mar 26, 2020 | 32.89 | 34.69 | 32.61 | 33.41 | 5,964,119 | +1.12(+3.48%) |
Mar 25, 2020 | 30.94 | 34.18 | 30.51 | 32.29 | 7,224,551 | +2.14(+7.11%) |
Mar 24, 2020 | 28.09 | 30.31 | 27.78 | 30.14 | 5,226,064 | +3.77(+14.28%) |
Mar 23, 2020 | 28.13 | 28.69 | 26.31 | 26.38 | 5,562,470 | -2.40(-8.34%) |
Mar 20, 2020 | 30.19 | 31.37 | 28.11 | 28.78 | 3,941,867 | -0.41(-1.39%) |
Mar 19, 2020 | 28.88 | 29.53 | 27.75 | 29.18 | 3,102,733 | -0.40(-1.34%) |
Mar 18, 2020 | 29.92 | 30.54 | 27.83 | 29.58 | 3,707,041 | -2.04(-6.46%) |
Mar 17, 2020 | 30.94 | 32.70 | 30.44 | 31.62 | 3,339,312 | +1.02(+3.34%) |
Mar 16, 2020 | 29.12 | 32.20 | 28.07 | 30.60 | 3,354,317 | -3.25(-9.60%) |
Mar 13, 2020 | 30.89 | 33.87 | 29.92 | 33.85 | 5,164,330 | +4.69(+16.07%) |
Mar 12, 2020 | 30.89 | 30.91 | 28.18 | 29.17 | 5,116,071 | -3.67(-11.18%) |
Mar 11, 2020 | 33.66 | 33.76 | 32.80 | 32.84 | 6,229,733 | -1.35(-3.95%) |
Mar 10, 2020 | 34.70 | 34.74 | 32.86 | 34.19 | 7,360,803 | +1.45(+4.43%) |
Mar 09, 2020 | 34.20 | 35.74 | 32.65 | 32.74 | 5,985,432 | -5.29(-13.92%) |
Mar 06, 2020 | 38.25 | 38.38 | 37.67 | 38.03 | 9,684,658 | -1.04(-2.67%) |
Mar 05, 2020 | 39.37 | 39.40 | 38.73 | 39.08 | 2,821,737 | -0.88(-2.21%) |
Mar 04, 2020 | 40.04 | 40.13 | 39.40 | 39.96 | 2,726,885 | +0.37(+0.95%) |
Mar 03, 2020 | 40.75 | 40.94 | 39.42 | 39.58 | 4,115,945 | -1.11(-2.74%) |
Mar 02, 2020 | 40.14 | 40.70 | 39.44 | 40.70 | 3,154,803 | +0.46(+1.14%) |
Feb 28, 2020 | 39.85 | 40.60 | 39.28 | 40.24 | 3,961,491 | -0.30(-0.75%) |
Feb 27, 2020 | 41.42 | 41.51 | 40.46 | 40.54 | 4,398,562 | -2.31(-5.39%) |
Feb 26, 2020 | 43.14 | 43.52 | 42.76 | 42.85 | 1,896,154 | -0.20(-0.47%) |
Feb 25, 2020 | 43.83 | 43.95 | 42.90 | 43.05 | 2,049,205 | -0.80(-1.81%) |
Feb 24, 2020 | 43.72 | 44.10 | 43.48 | 43.85 | 1,763,470 | -0.83(-1.87%) |
Feb 21, 2020 | 44.58 | 44.74 | 44.52 | 44.68 | 1,150,379 | +0.04(+0.09%) |
Feb 20, 2020 | 44.50 | 44.83 | 44.47 | 44.64 | 1,350,924 | +0.11(+0.25%) |
Feb 19, 2020 | 44.42 | 44.61 | 44.28 | 44.53 | 858,700 | +0.23(+0.53%) |
Feb 18, 2020 | 44.07 | 44.40 | 44.03 | 44.30 | 1,166,440 | +0.00(+0.00%) |
Feb 14, 2020 | 44.07 | 44.33 | 44.07 | 44.30 | 1,355,085 | +0.23(+0.53%) |
Feb 13, 2020 | 44.21 | 44.30 | 43.93 | 44.07 | 1,838,848 | -0.25(-0.56%) |
Feb 12, 2020 | 44.55 | 44.57 | 44.26 | 44.32 | 2,797,647 | -0.06(-0.14%) |
Feb 11, 2020 | 44.44 | 44.60 | 44.30 | 44.38 | 1,453,646 | +0.11(+0.25%) |
Feb 10, 2020 | 44.18 | 44.36 | 44.13 | 44.27 | 1,702,019 | -0.16(-0.35%) |
Feb 07, 2020 | 44.26 | 44.52 | 44.15 | 44.42 | 1,150,251 | +0.04(+0.09%) |
Feb 06, 2020 | 44.34 | 44.45 | 44.17 | 44.39 | 764,613 | +0.26(+0.58%) |
Feb 05, 2020 | 44.01 | 44.25 | 43.88 | 44.13 | 1,273,394 | +0.44(+1.00%) |
Feb 04, 2020 | 43.25 | 43.93 | 43.25 | 43.69 | 1,309,139 | +0.82(+1.91%) |
Feb 03, 2020 | 43.05 | 43.43 | 42.87 | 42.87 | 1,181,010 | -0.21(-0.49%) |
Jan 31, 2020 | 43.27 | 43.36 | 42.92 | 43.08 | 1,585,828 | -0.51(-1.18%) |
Jan 30, 2020 | 43.47 | 43.68 | 43.29 | 43.60 | 1,141,838 | -0.09(-0.21%) |
Jan 29, 2020 | 43.97 | 44.17 | 43.69 | 43.69 | 1,172,956 | -0.27(-0.62%) |
Jan 28, 2020 | 43.79 | 43.97 | 43.65 | 43.96 | 1,242,071 | +0.24(+0.55%) |
Jan 27, 2020 | 43.33 | 43.80 | 43.28 | 43.72 | 1,724,434 | -0.30(-0.67%) |
Jan 24, 2020 | 44.08 | 44.24 | 43.85 | 44.02 | 2,548,304 | -0.03(-0.07%) |
Jan 23, 2020 | 43.85 | 44.05 | 43.72 | 44.05 | 1,052,255 | +0.06(+0.14%) |
Jan 22, 2020 | 44.11 | 44.16 | 43.93 | 43.99 | 913,817 | -0.09(-0.19%) |
Jan 21, 2020 | 44.13 | 44.27 | 43.96 | 44.07 | 1,403,854 | -0.16(-0.37%) |
Jan 17, 2020 | 44.22 | 44.40 | 44.13 | 44.24 | 1,438,198 | +0.03(+0.07%) |
Jan 16, 2020 | 43.91 | 44.29 | 43.86 | 44.21 | 1,402,512 | +0.39(+0.89%) |
Jan 15, 2020 | 43.36 | 43.85 | 43.36 | 43.82 | 1,921,069 | +0.34(+0.77%) |
Jan 14, 2020 | 43.65 | 43.65 | 43.47 | 43.48 | 1,695,178 | -0.20(-0.46%) |
Jan 13, 2020 | 43.61 | 43.74 | 43.43 | 43.68 | 2,614,566 | +0.12(+0.27%) |
Jan 10, 2020 | 43.68 | 43.77 | 43.49 | 43.57 | 951,830 | -0.09(-0.20%) |
Jan 09, 2020 | 43.76 | 43.91 | 43.57 | 43.65 | 1,133,548 | +0.05(+0.11%) |
Jan 08, 2020 | 43.32 | 43.83 | 43.28 | 43.61 | 1,724,574 | +0.25(+0.59%) |
Jan 07, 2020 | 43.49 | 43.55 | 43.32 | 43.35 | 1,012,689 | -0.20(-0.46%) |
Jan 06, 2020 | 43.28 | 43.61 | 43.24 | 43.55 | 1,141,777 | +0.08(+0.19%) |
Jan 03, 2020 | 43.28 | 43.48 | 43.21 | 43.47 | 1,005,490 | -0.04(-0.09%) |
Jan 02, 2020 | 43.29 | 43.53 | 43.21 | 43.51 | 1,302,666 | +0.32(+0.73%) |
Dec 31, 2019 | 43.14 | 43.26 | 43.07 | 43.19 | 1,012,638 | +0.12(+0.27%) |
Dec 30, 2019 | 43.33 | 43.34 | 42.98 | 43.08 | 950,681 | -0.07(-0.16%) |
Dec 27, 2019 | 43.24 | 43.34 | 43.04 | 43.14 | 806,523 | +0.11(+0.25%) |
Dec 26, 2019 | 42.79 | 43.07 | 42.79 | 43.04 | 586,714 | +0.04(+0.09%) |
Dec 24, 2019 | 43.01 | 43.01 | 42.74 | 43.00 | 677,474 | -0.03(-0.07%) |
Dec 23, 2019 | 43.19 | 43.28 | 42.94 | 43.03 | 883,285 | -0.17(-0.39%) |
Dec 20, 2019 | 43.08 | 43.37 | 42.98 | 43.20 | 1,021,475 | +0.05(+0.11%) |
Dec 19, 2019 | 43.48 | 43.48 | 43.09 | 43.15 | 1,220,152 | -0.28(-0.64%) |
Dec 18, 2019 | 43.70 | 43.74 | 43.31 | 43.43 | 2,022,087 | -0.23(-0.53%) |
Dec 17, 2019 | 43.39 | 43.72 | 43.24 | 43.66 | 1,213,679 | +0.10(+0.23%) |
Dec 16, 2019 | 43.90 | 43.90 | 43.53 | 43.56 | 1,281,504 | +0.22(+0.50%) |
Dec 13, 2019 | 42.93 | 43.37 | 42.61 | 43.34 | 3,024,399 | +0.51(+1.19%) |
Dec 12, 2019 | 42.41 | 42.91 | 42.41 | 42.84 | 1,555,491 | +0.32(+0.76%) |
Dec 11, 2019 | 42.37 | 42.55 | 42.37 | 42.51 | 1,227,583 | +0.11(+0.25%) |
Dec 10, 2019 | 42.37 | 42.55 | 42.11 | 42.41 | 1,266,034 | -0.02(-0.04%) |
Dec 09, 2019 | 42.61 | 42.63 | 42.28 | 42.42 | 1,262,560 | -0.17(-0.40%) |
Dec 06, 2019 | 42.81 | 42.88 | 42.53 | 42.59 | 1,673,218 | -0.04(-0.09%) |
Dec 05, 2019 | 43.61 | 43.71 | 42.63 | 42.63 | 3,006,635 | -1.48(-3.35%) |
Dec 04, 2019 | 43.97 | 44.21 | 43.78 | 44.11 | 3,024,694 | +0.28(+0.65%) |
Dec 03, 2019 | 43.92 | 43.92 | 43.58 | 43.82 | 1,211,132 | -0.30(-0.68%) |
Dec 02, 2019 | 44.40 | 44.47 | 44.01 | 44.12 | 1,447,306 | -0.35(-0.80%) |
Nov 29, 2019 | 44.58 | 44.60 | 44.42 | 44.48 | 715,552 | -0.07(-0.16%) |
Nov 27, 2019 | 44.68 | 44.72 | 44.48 | 44.54 | 1,235,777 | -0.05(-0.10%) |
Nov 26, 2019 | 44.74 | 44.74 | 44.18 | 44.59 | 1,454,829 | -0.25(-0.57%) |
Nov 25, 2019 | 44.63 | 44.94 | 44.61 | 44.84 | 1,251,632 | +0.25(+0.55%) |
Nov 22, 2019 | 44.82 | 44.82 | 44.44 | 44.60 | 1,289,190 | -0.14(-0.31%) |
Nov 21, 2019 | 44.80 | 44.88 | 44.30 | 44.74 | 2,014,846 | +0.45(+1.01%) |
Nov 20, 2019 | 44.49 | 44.55 | 44.23 | 44.29 | 1,104,042 | -0.35(-0.78%) |
Nov 19, 2019 | 44.74 | 44.77 | 44.55 | 44.64 | 902,245 | -0.05(-0.10%) |
Nov 18, 2019 | 44.59 | 44.74 | 44.51 | 44.68 | 1,464,759 | +0.05(+0.12%) |
Nov 15, 2019 | 44.48 | 44.63 | 44.37 | 44.63 | 720,881 | +0.28(+0.64%) |
Nov 14, 2019 | 44.26 | 44.39 | 44.18 | 44.34 | 879,113 | -0.07(-0.16%) |
Nov 13, 2019 | 44.31 | 44.55 | 44.21 | 44.41 | 1,926,688 | -0.11(-0.24%) |
Nov 12, 2019 | 44.63 | 44.80 | 44.52 | 44.52 | 886,526 | -0.11(-0.24%) |
Nov 11, 2019 | 44.40 | 44.67 | 44.34 | 44.63 | 743,794 | +0.08(+0.19%) |
Nov 08, 2019 | 44.49 | 44.59 | 44.38 | 44.54 | 723,870 | -0.04(-0.09%) |
Nov 07, 2019 | 44.67 | 44.78 | 44.57 | 44.58 | 998,171 | +0.08(+0.17%) |
Nov 06, 2019 | 44.38 | 44.57 | 44.28 | 44.51 | 1,012,529 | +0.07(+0.16%) |
Nov 05, 2019 | 44.54 | 44.68 | 44.39 | 44.44 | 2,144,720 | -0.05(-0.12%) |
Nov 04, 2019 | 44.29 | 44.53 | 44.27 | 44.49 | 4,024,547 | +0.36(+0.82%) |
Nov 01, 2019 | 44.03 | 44.15 | 43.91 | 44.13 | 1,572,630 | +0.22(+0.49%) |
Oct 31, 2019 | 43.80 | 44.01 | 43.67 | 43.91 | 1,165,518 | -0.05(-0.12%) |
Oct 30, 2019 | 44.14 | 44.21 | 43.79 | 43.97 | 1,079,647 | -0.23(-0.52%) |
Oct 29, 2019 | 44.14 | 44.47 | 44.13 | 44.20 | 1,120,509 | -0.09(-0.21%) |
Oct 28, 2019 | 44.35 | 44.41 | 44.24 | 44.29 | 1,072,341 | +0.01(+0.02%) |
Oct 25, 2019 | 43.97 | 44.37 | 43.93 | 44.28 | 1,173,397 | +0.25(+0.56%) |
Oct 24, 2019 | 44.01 | 44.06 | 43.80 | 44.04 | 935,212 | +0.14(+0.32%) |
Oct 23, 2019 | 43.76 | 43.98 | 43.72 | 43.90 | 768,037 | +0.03(+0.07%) |
Oct 22, 2019 | 43.71 | 44.03 | 43.71 | 43.87 | 1,114,661 | +0.15(+0.35%) |
Oct 21, 2019 | 43.49 | 43.81 | 43.49 | 43.71 | 761,196 | +0.28(+0.64%) |
Oct 18, 2019 | 43.54 | 43.64 | 43.34 | 43.44 | 845,121 | +0.15(+0.36%) |
Oct 17, 2019 | 43.56 | 43.68 | 43.18 | 43.28 | 950,641 | -0.02(-0.04%) |
Oct 16, 2019 | 43.37 | 43.54 | 43.21 | 43.30 | 1,008,782 | -0.05(-0.11%) |
Oct 15, 2019 | 43.09 | 43.60 | 42.99 | 43.34 | 1,439,396 | +0.25(+0.59%) |
Oct 14, 2019 | 42.95 | 43.12 | 42.83 | 43.09 | 780,343 | +0.09(+0.21%) |
Oct 11, 2019 | 42.74 | 43.23 | 42.66 | 43.00 | 1,573,800 | +0.72(+1.71%) |
Oct 10, 2019 | 42.17 | 42.48 | 42.07 | 42.27 | 1,463,153 | +0.22(+0.51%) |
Oct 09, 2019 | 42.00 | 42.21 | 41.75 | 42.06 | 1,533,692 | +0.41(+0.98%) |
Oct 08, 2019 | 41.85 | 41.98 | 41.63 | 41.65 | 1,831,096 | -0.35(-0.83%) |
Oct 07, 2019 | 42.08 | 42.27 | 41.94 | 42.00 | 1,082,714 | -0.12(-0.29%) |
Oct 04, 2019 | 41.84 | 42.14 | 41.73 | 42.12 | 1,486,765 | +0.43(+1.04%) |
Oct 03, 2019 | 41.77 | 41.91 | 41.06 | 41.69 | 3,602,887 | -0.10(-0.24%) |
Oct 02, 2019 | 42.78 | 42.84 | 41.45 | 41.79 | 4,547,171 | -1.39(-3.22%) |
Oct 01, 2019 | 43.88 | 44.10 | 43.06 | 43.18 | 5,668,663 | -1.05(-2.37%) |
Sep 30, 2019 | 44.01 | 44.41 | 44.01 | 44.23 | 2,922,101 | +0.28(+0.64%) |
Sep 27, 2019 | 43.76 | 44.07 | 43.72 | 43.94 | 1,325,652 | +0.39(+0.89%) |
Sep 26, 2019 | 43.14 | 43.63 | 43.13 | 43.56 | 1,552,499 | +0.05(+0.10%) |
Sep 25, 2019 | 43.51 | 43.59 | 43.22 | 43.51 | 1,256,140 | -0.10(-0.23%) |
Sep 24, 2019 | 43.79 | 44.04 | 43.52 | 43.61 | 1,422,139 | -0.17(-0.40%) |
Sep 23, 2019 | 43.58 | 43.79 | 43.53 | 43.78 | 798,639 | +0.00(+0.00%) |
Sep 20, 2019 | 43.69 | 44.03 | 43.62 | 43.78 | 1,275,198 | +0.10(+0.23%) |
Sep 19, 2019 | 43.48 | 43.94 | 43.48 | 43.69 | 1,072,212 | +0.24(+0.56%) |
Sep 18, 2019 | 43.27 | 43.57 | 43.20 | 43.44 | 1,288,020 | +0.06(+0.14%) |
Sep 17, 2019 | 42.99 | 43.50 | 42.90 | 43.38 | 2,114,153 | +0.25(+0.58%) |
Sep 16, 2019 | 42.90 | 43.16 | 42.79 | 43.13 | 1,803,719 | +0.09(+0.21%) |
Sep 13, 2019 | 42.71 | 43.15 | 42.71 | 43.04 | 2,431,439 | +0.12(+0.28%) |
Sep 12, 2019 | 42.62 | 43.09 | 42.44 | 42.92 | 2,768,964 | +0.15(+0.35%) |
Sep 11, 2019 | 42.59 | 42.88 | 42.15 | 42.77 | 3,445,799 | +0.07(+0.16%) |
Sep 10, 2019 | 42.17 | 42.73 | 42.17 | 42.70 | 1,548,719 | +0.50(+1.19%) |
Sep 09, 2019 | 42.28 | 42.32 | 42.04 | 42.20 | 1,278,624 | +0.23(+0.54%) |
Sep 06, 2019 | 41.73 | 42.11 | 41.59 | 41.97 | 1,254,911 | +0.46(+1.10%) |
Sep 05, 2019 | 41.47 | 41.85 | 41.35 | 41.52 | 1,415,904 | +0.38(+0.92%) |
Sep 04, 2019 | 41.04 | 41.20 | 40.92 | 41.14 | 1,494,087 | +0.39(+0.97%) |
Sep 03, 2019 | 40.85 | 40.90 | 40.57 | 40.74 | 1,547,486 | -0.39(-0.96%) |
Aug 30, 2019 | 41.10 | 41.20 | 40.72 | 41.14 | 1,709,266 | +0.07(+0.17%) |
Aug 29, 2019 | 40.98 | 41.27 | 40.77 | 41.07 | 2,067,902 | +0.20(+0.48%) |
Aug 28, 2019 | 40.82 | 41.07 | 40.65 | 40.87 | 1,865,202 | -0.09(-0.22%) |
Aug 27, 2019 | 41.37 | 41.39 | 40.78 | 40.96 | 1,418,008 | -0.20(-0.50%) |
Aug 26, 2019 | 40.99 | 41.26 | 40.98 | 41.17 | 1,164,323 | +0.30(+0.72%) |
Aug 23, 2019 | 41.23 | 41.61 | 40.74 | 40.87 | 1,526,022 | -0.57(-1.37%) |
Aug 22, 2019 | 41.39 | 41.64 | 41.37 | 41.44 | 1,277,956 | +0.06(+0.15%) |
Aug 21, 2019 | 41.46 | 41.56 | 41.30 | 41.38 | 1,361,566 | +0.28(+0.68%) |
Aug 20, 2019 | 41.48 | 41.50 | 41.08 | 41.10 | 1,561,281 | -0.55(-1.31%) |
Aug 19, 2019 | 41.91 | 41.91 | 41.62 | 41.64 | 1,184,474 | +0.17(+0.42%) |
Aug 16, 2019 | 41.23 | 41.55 | 41.04 | 41.47 | 2,319,464 | +0.53(+1.30%) |
Aug 15, 2019 | 41.11 | 41.37 | 40.65 | 40.94 | 2,609,406 | -0.51(-1.23%) |
Aug 14, 2019 | 41.92 | 42.13 | 41.33 | 41.45 | 2,925,046 | -1.31(-3.07%) |
Aug 13, 2019 | 42.25 | 43.00 | 42.05 | 42.76 | 1,431,793 | +0.38(+0.90%) |
Aug 12, 2019 | 42.59 | 42.74 | 42.30 | 42.38 | 1,020,389 | -0.51(-1.19%) |
Aug 09, 2019 | 43.04 | 43.14 | 42.65 | 42.89 | 1,063,763 | -0.15(-0.35%) |
Aug 08, 2019 | 42.73 | 43.17 | 42.43 | 43.04 | 1,300,619 | +0.61(+1.43%) |
Aug 07, 2019 | 42.13 | 42.58 | 41.94 | 42.43 | 1,667,863 | -0.23(-0.53%) |
Aug 06, 2019 | 42.66 | 42.77 | 41.98 | 42.66 | 3,117,963 | +0.24(+0.57%) |
Aug 05, 2019 | 42.87 | 42.87 | 42.20 | 42.42 | 1,829,776 | -0.84(-1.93%) |
Aug 02, 2019 | 43.49 | 43.49 | 42.89 | 43.25 | 1,334,479 | -0.40(-0.92%) |
Aug 01, 2019 | 44.25 | 44.45 | 43.59 | 43.66 | 1,752,243 | -0.71(-1.59%) |
Jul 31, 2019 | 44.35 | 44.64 | 43.97 | 44.36 | 1,671,881 | -0.14(-0.32%) |
Jul 30, 2019 | 44.50 | 44.53 | 44.28 | 44.51 | 1,185,657 | -0.14(-0.31%) |
Jul 29, 2019 | 44.54 | 44.92 | 44.54 | 44.64 | 1,204,098 | +0.11(+0.24%) |
Jul 26, 2019 | 44.54 | 44.65 | 44.43 | 44.54 | 1,006,853 | -0.02(-0.03%) |
Jul 25, 2019 | 44.84 | 44.86 | 44.41 | 44.55 | 1,243,753 | -0.22(-0.49%) |
Jul 24, 2019 | 44.60 | 44.82 | 44.51 | 44.77 | 1,439,431 | +0.14(+0.32%) |
Jul 23, 2019 | 44.45 | 44.73 | 44.44 | 44.63 | 829,578 | +0.12(+0.27%) |
Jul 22, 2019 | 44.45 | 44.64 | 44.41 | 44.51 | 759,159 | -0.12(-0.27%) |
Jul 19, 2019 | 44.80 | 45.02 | 44.62 | 44.63 | 1,134,900 | -0.23(-0.51%) |
Jul 18, 2019 | 44.63 | 44.95 | 44.55 | 44.86 | 1,111,471 | +0.21(+0.48%) |
Jul 17, 2019 | 44.51 | 44.78 | 44.51 | 44.64 | 1,202,107 | +0.11(+0.26%) |
Jul 16, 2019 | 44.65 | 44.70 | 44.40 | 44.53 | 1,378,634 | +0.01(+0.02%) |
Jul 15, 2019 | 44.58 | 44.82 | 44.42 | 44.52 | 1,167,992 | -0.05(-0.12%) |
Jul 12, 2019 | 44.54 | 44.75 | 44.50 | 44.57 | 1,369,257 | -0.02(-0.03%) |
Jul 11, 2019 | 44.48 | 44.62 | 44.41 | 44.59 | 922,899 | +0.24(+0.55%) |
Jul 10, 2019 | 44.60 | 44.80 | 44.27 | 44.35 | 1,297,092 | -0.08(-0.17%) |
Jul 09, 2019 | 44.28 | 44.60 | 44.19 | 44.42 | 3,369,745 | +0.11(+0.24%) |
Jul 08, 2019 | 44.53 | 44.53 | 44.24 | 44.32 | 1,119,571 | -0.22(-0.49%) |
Jul 05, 2019 | 44.59 | 44.64 | 44.38 | 44.53 | 2,505,616 | +0.09(+0.20%) |
Jul 03, 2019 | 44.23 | 44.50 | 44.23 | 44.44 | 2,625,947 | +0.39(+0.88%) |
Jul 02, 2019 | 44.00 | 44.16 | 43.92 | 44.05 | 2,509,471 | +0.19(+0.43%) |
Jul 01, 2019 | 44.11 | 44.11 | 43.83 | 43.87 | 576,893 | +0.12(+0.27%) |
Jun 28, 2019 | 43.76 | 43.82 | 43.63 | 43.75 | 884,209 | +0.19(+0.45%) |
Jun 27, 2019 | 43.61 | 43.84 | 43.41 | 43.55 | 920,534 | -0.01(-0.02%) |
Jun 26, 2019 | 43.65 | 43.81 | 43.48 | 43.56 | 961,685 | +0.10(+0.24%) |
Jun 25, 2019 | 43.67 | 43.71 | 43.32 | 43.45 | 1,213,281 | -0.25(-0.57%) |
Jun 24, 2019 | 43.44 | 43.99 | 43.43 | 43.70 | 1,009,730 | +0.28(+0.64%) |
Jun 21, 2019 | 43.53 | 43.67 | 43.39 | 43.42 | 1,028,687 | -0.17(-0.40%) |
Jun 20, 2019 | 43.97 | 43.97 | 43.32 | 43.60 | 1,049,646 | +0.16(+0.36%) |
Jun 19, 2019 | 43.12 | 43.54 | 43.12 | 43.44 | 1,493,385 | +0.37(+0.87%) |
Jun 18, 2019 | 42.55 | 43.13 | 42.54 | 43.06 | 1,003,536 | +0.64(+1.50%) |
Jun 17, 2019 | 42.43 | 42.76 | 42.34 | 42.43 | 805,838 | +0.00(+0.00%) |
Jun 14, 2019 | 42.13 | 42.46 | 41.99 | 42.43 | 972,657 | +0.16(+0.39%) |
Jun 13, 2019 | 42.28 | 42.40 | 42.18 | 42.26 | 1,341,259 | +0.09(+0.21%) |
Jun 12, 2019 | 42.55 | 42.67 | 42.15 | 42.17 | 972,038 | -0.54(-1.26%) |
Jun 11, 2019 | 42.82 | 43.07 | 42.54 | 42.71 | 2,671,200 | +0.11(+0.25%) |
Jun 10, 2019 | 42.75 | 42.82 | 42.60 | 42.61 | 856,166 | +0.10(+0.25%) |
Jun 07, 2019 | 42.48 | 42.78 | 42.42 | 42.50 | 973,991 | +0.23(+0.55%) |
Jun 06, 2019 | 42.07 | 42.33 | 42.01 | 42.27 | 838,354 | +0.26(+0.62%) |
Jun 05, 2019 | 42.01 | 42.06 | 41.77 | 42.01 | 1,306,633 | +0.19(+0.45%) |
Jun 04, 2019 | 41.48 | 41.86 | 41.19 | 41.82 | 1,498,651 | +0.73(+1.79%) |
Jun 03, 2019 | 40.97 | 41.23 | 40.80 | 41.09 | 1,377,964 | +0.12(+0.29%) |
May 31, 2019 | 41.15 | 41.26 | 40.90 | 40.97 | 1,262,946 | -0.58(-1.41%) |
May 30, 2019 | 41.86 | 41.96 | 41.41 | 41.55 | 1,473,157 | -0.13(-0.31%) |
May 29, 2019 | 42.20 | 42.32 | 41.54 | 41.68 | 1,554,102 | -0.60(-1.42%) |
May 28, 2019 | 42.54 | 42.71 | 42.28 | 42.28 | 1,524,703 | -0.18(-0.42%) |
May 24, 2019 | 42.23 | 42.58 | 42.13 | 42.46 | 1,654,224 | +0.47(+1.12%) |
May 23, 2019 | 41.07 | 42.04 | 41.03 | 41.98 | 2,207,015 | +0.78(+1.89%) |
May 22, 2019 | 41.50 | 41.54 | 41.18 | 41.21 | 1,509,295 | -0.37(-0.90%) |
May 21, 2019 | 41.63 | 41.63 | 41.38 | 41.58 | 1,759,142 | -0.10(-0.25%) |
May 20, 2019 | 41.33 | 41.74 | 41.27 | 41.69 | 2,705,837 | +0.27(+0.65%) |
May 17, 2019 | 41.22 | 41.48 | 41.04 | 41.42 | 1,112,332 | -0.02(-0.04%) |
May 16, 2019 | 41.42 | 41.55 | 41.25 | 41.43 | 1,435,601 | +0.15(+0.36%) |
May 15, 2019 | 40.91 | 41.33 | 40.88 | 41.28 | 1,342,777 | +0.10(+0.24%) |
May 14, 2019 | 41.16 | 41.45 | 41.00 | 41.18 | 1,292,760 | +0.16(+0.38%) |
May 13, 2019 | 41.00 | 41.13 | 40.84 | 41.03 | 1,710,709 | -0.49(-1.17%) |
May 10, 2019 | 41.57 | 41.68 | 41.07 | 41.51 | 1,790,964 | -0.07(-0.16%) |
May 09, 2019 | 41.57 | 41.70 | 41.19 | 41.58 | 1,765,569 | -0.16(-0.38%) |
May 08, 2019 | 42.01 | 42.01 | 41.74 | 41.74 | 927,292 | -0.28(-0.68%) |
May 07, 2019 | 42.20 | 42.20 | 41.85 | 42.02 | 1,164,160 | -0.58(-1.35%) |
May 06, 2019 | 42.04 | 42.65 | 42.01 | 42.60 | 869,780 | -0.11(-0.25%) |
May 03, 2019 | 42.51 | 42.73 | 42.51 | 42.70 | 875,271 | +0.34(+0.80%) |
May 02, 2019 | 42.48 | 42.56 | 42.34 | 42.37 | 880,997 | -0.10(-0.23%) |