Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,690,992 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,002,612 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,402,288 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,064,076 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,385,132 | +1.39(+1.96%) |
Apr 23, 2020 | 71.71 | 73.03 | 70.51 | 70.76 | 42,501,304 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.29 | 48,569,732 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,718,656 | -4.37(-6.11%) |
Apr 20, 2020 | 71.56 | 73.12 | 71.07 | 71.52 | 45,041,940 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,096,576 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.39 | 74.57 | 74,692,944 | +4.60(+6.57%) |
Apr 15, 2020 | 69.06 | 70.80 | 68.61 | 69.97 | 36,723,248 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,200,004 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,935,872 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.88 | 65.51 | 52,804,568 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,341,376 | +1.97(+3.06%) |
Apr 07, 2020 | 69.01 | 69.33 | 64.11 | 64.54 | 78,633,792 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,885,320 | +6.10(+10.04%) |
Apr 03, 2020 | 63.27 | 63.69 | 59.39 | 60.77 | 66,548,260 | -2.88(-4.53%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,722,272 | +3.09(+5.10%) |
Apr 01, 2020 | 63.69 | 65.16 | 60.11 | 60.56 | 65,869,968 | -5.12(-7.79%) |
Mar 31, 2020 | 66.57 | 68.62 | 64.22 | 65.68 | 95,257,624 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.26 | 63.18 | 66.17 | 60,356,696 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,101,512 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.29 | 64.09 | 69,928,624 | +2.90(+4.73%) |
Mar 25, 2020 | 63.23 | 65.23 | 60.71 | 61.20 | 79,540,248 | -0.89(-1.43%) |
Mar 24, 2020 | 57.05 | 62.95 | 56.82 | 62.08 | 110,430,072 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.94 | 49.46 | 52.99 | 64,544,112 | +1.73(+3.37%) |
Mar 20, 2020 | 54.56 | 57.38 | 51.11 | 51.26 | 80,738,680 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.18 | 53.06 | 76,730,920 | +2.53(+5.00%) |
Mar 18, 2020 | 49.85 | 52.31 | 45.02 | 50.53 | 87,484,408 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.13 | 83,565,392 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.33 | 52.08 | 72,854,560 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.00 | 63,700,944 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.77 | 53.89 | 81,830,952 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.93 | 60.44 | 61.41 | 50,303,588 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,168,288 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,382,840 | -5.13(-7.74%) |
Mar 06, 2020 | 66.29 | 66.87 | 64.28 | 66.28 | 51,717,656 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.64 | 68.09 | 54,050,280 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.88 | 59,825,384 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.39 | 66.25 | 65,317,884 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.16 | 65.03 | 68.87 | 89,242,880 | +1.58(+2.35%) |
Feb 28, 2020 | 60.40 | 67.88 | 60.24 | 67.29 | 113,855,672 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.52 | 62.01 | 62.93 | 90,673,752 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.59 | 65.24 | 66.64 | 75,073,600 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.23 | 65.25 | 105,751,920 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.73 | 68.05 | 85,407,560 | -5.18(-7.07%) |
Feb 21, 2020 | 75.74 | 75.99 | 72.37 | 73.22 | 77,238,744 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.76 | 73.79 | 76.87 | 81,197,952 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.54 | 75.07 | 78.36 | 69,473,104 | +4.51(+6.11%) |
Feb 18, 2020 | 71.12 | 74.03 | 70.93 | 73.85 | 62,278,768 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.21 | 72.16 | 104,611,240 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.10 | 67.01 | 67.42 | 51,726,928 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.93 | 66.84 | 67.86 | 37,312,368 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.70 | 63,977,932 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.49 | 62.82 | 65.48 | 53,083,148 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.39 | 62.65 | 19,051,550 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.31 | 61.97 | 63.31 | 21,875,010 | +0.87(+1.39%) |
Feb 05, 2020 | 62.74 | 62.85 | 61.60 | 62.44 | 20,887,184 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.73 | 60.76 | 61.53 | 27,222,356 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.84 | 25,659,608 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.45 | 58.87 | 37,190,644 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,133,286 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.18 | 25,987,038 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.74 | 31,149,860 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.82 | 59.76 | 47,171,756 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.61 | 61.83 | 62.37 | 37,501,492 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.96 | 24,477,592 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.14 | 62.00 | 62.26 | 23,995,648 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.40 | 61.74 | 21,875,922 | -0.33(-0.54%) |
Jan 17, 2020 | 62.17 | 62.25 | 61.59 | 62.07 | 25,480,916 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.04 | 61.45 | 61.98 | 28,503,386 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.92 | 60.89 | 61.15 | 26,394,730 | -0.43(-0.69%) |
Jan 14, 2020 | 62.31 | 62.57 | 61.44 | 61.57 | 36,053,392 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 62.99 | 61.44 | 62.74 | 32,112,802 | +1.91(+3.14%) |
Jan 10, 2020 | 61.58 | 61.89 | 60.69 | 60.84 | 31,773,334 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.97 | 60.51 | 25,613,994 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.85 | 27,822,678 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,617,586 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.02 | 26,368,968 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,659,996 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.94 | 59.74 | 23,849,086 | +1.15(+1.96%) |
Dec 31, 2019 | 57.49 | 58.68 | 57.30 | 58.59 | 23,213,832 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.81 | 57.53 | 57.85 | 25,909,740 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.84 | 58.72 | 58.98 | 25,583,328 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.56 | 18,358,614 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.59 | 58.97 | 59.42 | 13,941,873 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,651,588 | -0.14(-0.23%) |
Dec 20, 2019 | 59.29 | 59.86 | 59.10 | 59.60 | 60,581,184 | +0.97(+1.66%) |
Dec 19, 2019 | 57.49 | 58.76 | 57.44 | 58.63 | 44,715,080 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.11 | 57.15 | 34,496,080 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.15 | 56.84 | 32,248,952 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.06 | 32,226,638 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.02 | 55.23 | 55.77 | 45,679,464 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.97 | 53.74 | 55.79 | 40,602,328 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.17 | 53.36 | 54.12 | 23,474,790 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.60 | 53.28 | 25,741,914 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.51 | 52.83 | 21,273,138 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,335,118 | +0.85(+1.64%) |
Dec 05, 2019 | 52.36 | 52.52 | 51.67 | 51.98 | 18,562,840 | -0.17(-0.32%) |
Dec 04, 2019 | 52.54 | 52.77 | 51.86 | 52.15 | 27,452,358 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.89 | 51.71 | 47,548,480 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,359,936 | -1.86(-3.46%) |
Nov 29, 2019 | 54.03 | 54.32 | 53.73 | 53.97 | 14,212,558 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.08 | 54.34 | 21,729,884 | +0.23(+0.43%) |
Nov 26, 2019 | 54.86 | 54.91 | 53.93 | 54.11 | 38,708,812 | -0.93(-1.70%) |
Nov 25, 2019 | 53.75 | 55.09 | 53.62 | 55.04 | 50,890,600 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.24 | 52.47 | 22,516,338 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,941,436 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.38 | 51.40 | 52.54 | 47,483,832 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.74 | 51.17 | 51.75 | 41,652,544 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.08 | 50.70 | 52.82 | 57,732,776 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.69 | 49.92 | 50.81 | 105,923,728 | -1.39(-2.67%) |
Nov 14, 2019 | 51.98 | 52.22 | 51.39 | 52.20 | 52,084,968 | +0.30(+0.59%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,258,086 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.71 | 51.83 | 52.15 | 28,485,378 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,461,564 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.01 | 51.29 | 51.70 | 19,030,614 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.67 | 51.39 | 51.84 | 28,121,446 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.79 | 51.66 | 27,007,678 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.63 | 51.67 | 52.15 | 30,208,494 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,730,184 | +1.97(+3.90%) |
Nov 01, 2019 | 49.66 | 50.73 | 49.41 | 50.41 | 28,498,698 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,060,136 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,678,024 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,189,468 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,208,042 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,510,320 | +1.91(+3.90%) |
Oct 24, 2019 | 48.95 | 49.32 | 48.61 | 48.98 | 23,994,864 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,678,288 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.59 | 48.67 | 33,869,248 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.90 | 47.82 | 48.77 | 26,800,266 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,908,924 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,540,004 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,462,384 | -0.54(-1.10%) |
Oct 15, 2019 | 47.31 | 49.59 | 47.18 | 48.86 | 67,078,480 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,946 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,301,148 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,890,492 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,846,740 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,107,520 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.86 | 49,040,308 | +0.59(+1.30%) |
Oct 04, 2019 | 45.13 | 45.57 | 44.48 | 45.28 | 26,923,630 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.17 | 42.80 | 45.11 | 46,478,396 | +2.06(+4.78%) |
Oct 02, 2019 | 43.07 | 43.19 | 42.33 | 43.05 | 29,688,474 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.29 | 36,906,044 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,403,342 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.21 | 42.13 | 42.74 | 36,769,908 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.61 | 44.12 | 23,878,580 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,440,430 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,225,702 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,670,406 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,894,960 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,738,156 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,519,122 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,951,606 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.18 | 44.41 | 44.84 | 23,286,268 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,613,404 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,878,178 | -0.01(-0.03%) |
Sep 11, 2019 | 45.72 | 46.35 | 45.43 | 45.86 | 36,222,972 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.84 | 44.49 | 45.58 | 35,434,100 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,925,816 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,877,156 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.78 | 43.00 | 44.72 | 69,933,408 | +2.73(+6.51%) |
Sep 04, 2019 | 41.45 | 42.06 | 41.45 | 41.99 | 22,897,940 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,764,362 | -0.83(-1.99%) |
Aug 30, 2019 | 42.01 | 42.51 | 41.50 | 41.68 | 29,229,362 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 40.99 | 41.55 | 35,986,128 | +1.44(+3.59%) |
Aug 28, 2019 | 39.95 | 40.64 | 39.56 | 40.11 | 25,696,582 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,297,852 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.74 | 41.13 | 32,024,952 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,277,496 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.08 | 42.23 | 42.62 | 30,533,256 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.11 | 42.17 | 42.56 | 43,003,488 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,594,108 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.63 | 42.45 | 82,041,440 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.15 | 39.00 | 39.66 | 102,123,024 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,432,792 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.30 | 42,134,840 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,194,492 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.32 | 37.43 | 37.65 | 28,050,346 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.32 | 34,378,404 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.25 | 39.34 | 31,085,080 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,464,808 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.68 | 37.39 | 37.87 | 36,294,480 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,198,780 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,081,428 | -0.93(-2.26%) |
Aug 01, 2019 | 42.04 | 42.95 | 40.47 | 40.99 | 42,305,968 | -0.94(-2.25%) |
Jul 31, 2019 | 43.30 | 43.30 | 41.52 | 41.94 | 36,130,736 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.73 | 42.85 | 43.61 | 19,885,836 | +0.16(+0.36%) |
Jul 29, 2019 | 43.44 | 43.62 | 42.57 | 43.45 | 24,949,688 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.98 | 43.37 | 43.52 | 27,573,448 | +0.42(+0.97%) |
Jul 25, 2019 | 43.99 | 44.12 | 42.86 | 43.10 | 39,476,756 | -1.31(-2.96%) |
Jul 24, 2019 | 44.10 | 44.47 | 43.34 | 44.41 | 36,789,416 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.68 | 42.82 | 43.66 | 43,015,636 | +1.08(+2.53%) |
Jul 22, 2019 | 42.08 | 42.71 | 42.01 | 42.58 | 31,741,438 | +0.72(+1.71%) |
Jul 19, 2019 | 42.68 | 42.75 | 41.81 | 41.87 | 34,687,776 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.72 | 42.30 | 44,534,856 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.25 | 41.26 | 42.18 | 34,987,284 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.97 | 41.53 | 34,327,944 | -0.05(-0.11%) |
Jul 15, 2019 | 41.87 | 42.04 | 41.29 | 41.58 | 29,122,006 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.37 | 41.61 | 41.66 | 50,930,760 | +0.33(+0.80%) |
Jul 11, 2019 | 40.52 | 41.74 | 40.14 | 41.33 | 68,582,384 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.79 | 45,457,552 | +0.68(+1.75%) |
Jul 09, 2019 | 38.65 | 39.38 | 38.53 | 39.10 | 34,455,132 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.78 | 39.08 | 33,134,014 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.92 | 39.19 | 39.83 | 39,883,520 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.62 | 39.86 | 40.45 | 24,805,202 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.19 | 40.33 | 40,170,888 | -0.93(-2.27%) |
Jul 01, 2019 | 42.90 | 43.24 | 40.93 | 41.26 | 71,536,000 | +0.44(+1.07%) |
Jun 28, 2019 | 41.01 | 41.11 | 40.36 | 40.82 | 39,995,360 | +0.25(+0.61%) |
Jun 27, 2019 | 40.44 | 40.77 | 40.08 | 40.57 | 44,727,836 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,705,124 | +1.93(+5.14%) |
Jun 25, 2019 | 38.00 | 38.75 | 37.63 | 37.65 | 31,266,860 | -0.33(-0.87%) |
Jun 24, 2019 | 37.94 | 38.24 | 37.46 | 37.98 | 28,442,270 | +0.26(+0.69%) |
Jun 21, 2019 | 38.16 | 38.65 | 37.66 | 37.72 | 43,692,524 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.30 | 35,201,532 | +0.24(+0.64%) |
Jun 19, 2019 | 38.35 | 38.47 | 37.80 | 38.06 | 33,308,042 | +0.06(+0.16%) |
Jun 18, 2019 | 36.66 | 38.56 | 36.55 | 38.00 | 58,443,924 | +1.95(+5.41%) |
Jun 17, 2019 | 35.94 | 36.42 | 35.71 | 36.05 | 27,739,764 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.16 | 35.50 | 35.95 | 39,669,496 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.04 | 36.39 | 36.85 | 30,933,910 | +0.51(+1.41%) |
Jun 12, 2019 | 37.04 | 37.10 | 36.19 | 36.34 | 36,073,708 | -1.13(-3.02%) |
Jun 11, 2019 | 37.49 | 37.87 | 37.08 | 37.47 | 38,595,360 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.90 | 40,492,452 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.17 | 35,086,460 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.99 | 35.14 | 35.74 | 41,002,460 | +0.62(+1.77%) |
Jun 05, 2019 | 36.28 | 36.34 | 34.75 | 35.12 | 51,438,680 | -0.43(-1.20%) |
Jun 04, 2019 | 33.89 | 35.60 | 33.67 | 35.55 | 64,514,388 | +2.14(+6.40%) |
Jun 03, 2019 | 33.78 | 34.17 | 32.96 | 33.41 | 48,116,124 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.41 | 33.65 | 33.67 | 39,195,984 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.23 | 34.20 | 34.58 | 39,590,040 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.84 | 56,347,448 | -0.74(-2.09%) |
May 28, 2019 | 36.21 | 36.54 | 35.57 | 35.59 | 43,070,960 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,005,336 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,550,676 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,792,756 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,410,344 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,567,832 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.65 | 38.47 | 38.86 | 102,912,608 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.77 | 78,103,264 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.08 | 39.62 | 50,538,468 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.58 | 39.35 | 40.23 | 51,382,684 | +0.89(+2.27%) |
May 13, 2019 | 40.59 | 40.83 | 39.18 | 39.34 | 66,104,820 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.60 | 40.72 | 41.92 | 57,342,876 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,436,856 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.98 | 42.59 | 43.18 | 42,189,140 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,878,948 | -1.67(-3.75%) |
May 06, 2019 | 43.57 | 44.78 | 43.20 | 44.65 | 42,487,508 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.82 | 45.44 | 33,914,600 | -0.04(-0.10%) |
May 02, 2019 | 44.90 | 45.90 | 44.47 | 45.48 | 39,727,904 | +0.68(+1.51%) |