Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.62 | 45.03 | 42.82 | 43.96 | 3,160,131 | -1.66(-3.64%) |
Apr 29, 2020 | 43.93 | 46.04 | 43.31 | 45.62 | 3,241,295 | +3.46(+8.21%) |
Apr 28, 2020 | 45.00 | 45.50 | 41.64 | 42.16 | 2,594,007 | -0.85(-1.98%) |
Apr 27, 2020 | 41.43 | 43.19 | 40.80 | 43.01 | 2,583,215 | +2.30(+5.66%) |
Apr 24, 2020 | 38.60 | 41.34 | 38.22 | 40.70 | 3,078,400 | +2.36(+6.17%) |
Apr 23, 2020 | 39.15 | 40.21 | 38.07 | 38.34 | 2,737,040 | -0.38(-0.98%) |
Apr 22, 2020 | 37.48 | 39.32 | 37.29 | 38.72 | 3,137,381 | +2.52(+6.96%) |
Apr 21, 2020 | 35.27 | 36.83 | 34.73 | 36.20 | 1,827,042 | -0.26(-0.71%) |
Apr 20, 2020 | 34.92 | 37.09 | 34.66 | 36.46 | 2,327,870 | +0.13(+0.36%) |
Apr 17, 2020 | 35.22 | 36.34 | 34.60 | 36.33 | 2,992,200 | +2.97(+8.90%) |
Apr 16, 2020 | 35.96 | 36.95 | 33.08 | 33.36 | 3,169,240 | -2.75(-7.62%) |
Apr 15, 2020 | 36.99 | 37.12 | 35.44 | 36.11 | 3,625,001 | -2.58(-6.67%) |
Apr 14, 2020 | 39.21 | 40.38 | 38.20 | 38.69 | 3,425,279 | +0.25(+0.65%) |
Apr 13, 2020 | 40.38 | 40.99 | 37.37 | 38.44 | 2,526,476 | -2.19(-5.39%) |
Apr 09, 2020 | 40.55 | 42.57 | 39.77 | 40.63 | 4,731,700 | +1.44(+3.67%) |
Apr 08, 2020 | 38.92 | 40.50 | 38.56 | 39.19 | 5,492,107 | +1.39(+3.68%) |
Apr 07, 2020 | 39.34 | 42.03 | 37.60 | 37.80 | 5,885,847 | +0.68(+1.83%) |
Apr 06, 2020 | 32.59 | 37.29 | 32.29 | 37.12 | 4,876,642 | +6.81(+22.47%) |
Apr 03, 2020 | 30.17 | 31.01 | 29.42 | 30.31 | 3,211,300 | +0.18(+0.60%) |
Apr 02, 2020 | 31.01 | 32.08 | 29.49 | 30.13 | 4,221,207 | -1.31(-4.17%) |
Apr 01, 2020 | 33.74 | 34.26 | 30.86 | 31.44 | 5,951,038 | -4.58(-12.72%) |
Mar 31, 2020 | 37.16 | 37.98 | 34.95 | 36.02 | 4,024,794 | -1.04(-2.81%) |
Mar 30, 2020 | 38.58 | 39.56 | 35.08 | 37.06 | 4,442,075 | -0.88(-2.32%) |
Mar 27, 2020 | 38.24 | 39.45 | 36.74 | 37.94 | 4,477,800 | -2.84(-6.96%) |
Mar 26, 2020 | 39.90 | 42.24 | 39.11 | 40.78 | 5,791,114 | +0.89(+2.23%) |
Mar 25, 2020 | 36.95 | 43.74 | 36.56 | 39.89 | 6,616,750 | +3.07(+8.34%) |
Mar 24, 2020 | 35.09 | 39.30 | 34.20 | 36.82 | 8,544,936 | +5.60(+17.94%) |
Mar 23, 2020 | 27.19 | 31.58 | 26.22 | 31.22 | 7,807,259 | +4.03(+14.82%) |
Mar 20, 2020 | 26.72 | 31.87 | 26.58 | 27.19 | 8,170,700 | +0.87(+3.31%) |
Mar 19, 2020 | 25.15 | 27.13 | 23.01 | 26.32 | 5,218,209 | +1.31(+5.24%) |
Mar 18, 2020 | 26.51 | 26.66 | 20.04 | 25.01 | 9,308,366 | -3.11(-11.06%) |
Mar 17, 2020 | 29.20 | 30.86 | 25.46 | 28.12 | 5,475,737 | -0.55(-1.92%) |
Mar 16, 2020 | 31.07 | 32.00 | 27.17 | 28.67 | 7,248,241 | -7.67(-21.11%) |
Mar 13, 2020 | 38.52 | 40.00 | 33.37 | 36.34 | 4,583,900 | +0.07(+0.19%) |
Mar 12, 2020 | 38.00 | 38.36 | 33.62 | 36.27 | 7,648,397 | -5.22(-12.58%) |
Mar 11, 2020 | 43.78 | 44.46 | 40.25 | 41.49 | 5,098,082 | -3.90(-8.59%) |
Mar 10, 2020 | 46.18 | 46.91 | 41.21 | 45.39 | 4,613,357 | +0.42(+0.93%) |
Mar 09, 2020 | 45.65 | 46.35 | 44.21 | 44.97 | 4,510,605 | -4.38(-8.88%) |
Mar 06, 2020 | 49.94 | 51.12 | 47.76 | 49.35 | 3,080,600 | -2.20(-4.27%) |
Mar 05, 2020 | 52.88 | 53.56 | 51.03 | 51.55 | 2,322,731 | -2.70(-4.98%) |
Mar 04, 2020 | 54.07 | 54.73 | 53.14 | 54.25 | 1,917,920 | +1.04(+1.95%) |
Mar 03, 2020 | 54.63 | 55.72 | 51.80 | 53.21 | 3,029,000 | -1.19(-2.19%) |
Mar 02, 2020 | 55.84 | 56.29 | 51.97 | 54.40 | 3,987,146 | -1.41(-2.53%) |
Feb 28, 2020 | 53.00 | 56.53 | 51.57 | 55.81 | 5,709,100 | +1.19(+2.18%) |
Feb 27, 2020 | 55.00 | 57.22 | 54.06 | 54.62 | 3,913,845 | -2.46(-4.31%) |
Feb 26, 2020 | 57.90 | 59.43 | 56.27 | 57.08 | 4,724,012 | -0.70(-1.21%) |
Feb 25, 2020 | 59.88 | 60.50 | 57.46 | 57.78 | 3,249,728 | -1.91(-3.20%) |
Feb 24, 2020 | 61.09 | 61.45 | 58.51 | 59.69 | 8,578,065 | -5.31(-8.17%) |
Feb 21, 2020 | 63.20 | 66.13 | 63.16 | 65.00 | 6,756,800 | +1.37(+2.15%) |
Feb 20, 2020 | 62.47 | 66.68 | 61.93 | 63.63 | 19,293,152 | +9.16(+16.82%) |
Feb 19, 2020 | 52.73 | 55.29 | 52.73 | 54.47 | 6,843,967 | +2.19(+4.19%) |
Feb 18, 2020 | 51.77 | 53.24 | 51.50 | 52.28 | 4,773,335 | +0.43(+0.83%) |
Feb 14, 2020 | 51.00 | 51.86 | 50.73 | 51.85 | 1,319,500 | +0.14(+0.27%) |
Feb 13, 2020 | 50.43 | 52.71 | 50.41 | 51.71 | 3,721,879 | +1.04(+2.05%) |
Feb 12, 2020 | 51.44 | 51.75 | 50.42 | 50.67 | 1,706,051 | -0.16(-0.31%) |
Feb 11, 2020 | 50.67 | 51.75 | 50.47 | 50.83 | 2,611,653 | +0.38(+0.75%) |
Feb 10, 2020 | 50.00 | 50.92 | 49.91 | 50.45 | 2,055,761 | +0.28(+0.56%) |
Feb 07, 2020 | 50.31 | 51.56 | 49.79 | 50.17 | 2,773,000 | +0.02(+0.04%) |
Feb 06, 2020 | 49.22 | 50.28 | 49.11 | 50.15 | 3,462,120 | +1.04(+2.12%) |
Feb 05, 2020 | 49.44 | 49.71 | 48.67 | 49.11 | 2,166,504 | +0.13(+0.27%) |
Feb 04, 2020 | 47.37 | 49.14 | 47.17 | 48.98 | 1,611,956 | +2.40(+5.15%) |
Feb 03, 2020 | 46.56 | 46.93 | 45.98 | 46.58 | 1,051,369 | +0.37(+0.80%) |
Jan 31, 2020 | 47.40 | 47.40 | 45.48 | 46.21 | 1,860,700 | -1.13(-2.39%) |
Jan 30, 2020 | 47.29 | 48.06 | 46.82 | 47.34 | 1,268,857 | -0.39(-0.82%) |
Jan 29, 2020 | 47.59 | 48.03 | 46.92 | 47.73 | 2,007,200 | +0.57(+1.21%) |
Jan 28, 2020 | 47.50 | 47.64 | 46.98 | 47.16 | 2,070,771 | -0.02(-0.04%) |
Jan 27, 2020 | 47.38 | 47.87 | 46.70 | 47.18 | 2,009,621 | -1.26(-2.60%) |
Jan 24, 2020 | 48.50 | 49.02 | 47.84 | 48.44 | 3,082,600 | +0.21(+0.44%) |
Jan 23, 2020 | 47.84 | 48.46 | 47.64 | 48.23 | 1,493,436 | +0.14(+0.29%) |
Jan 22, 2020 | 48.20 | 48.84 | 47.93 | 48.09 | 1,498,948 | -0.06(-0.12%) |
Jan 21, 2020 | 47.78 | 48.49 | 47.58 | 48.15 | 1,671,815 | +0.19(+0.40%) |
Jan 17, 2020 | 47.26 | 48.01 | 47.02 | 47.96 | 3,008,400 | +0.78(+1.65%) |
Jan 16, 2020 | 47.64 | 48.10 | 47.00 | 47.18 | 4,476,934 | +0.50(+1.07%) |
Jan 15, 2020 | 47.08 | 47.92 | 46.58 | 46.68 | 2,434,867 | -0.39(-0.83%) |
Jan 14, 2020 | 46.26 | 47.36 | 46.11 | 47.07 | 2,837,955 | +0.49(+1.05%) |
Jan 13, 2020 | 45.68 | 46.87 | 45.60 | 46.58 | 1,800,752 | +0.99(+2.17%) |
Jan 10, 2020 | 45.98 | 46.07 | 45.28 | 45.59 | 1,409,600 | -0.19(-0.42%) |
Jan 09, 2020 | 46.19 | 46.37 | 45.36 | 45.78 | 1,792,018 | +0.01(+0.02%) |
Jan 08, 2020 | 45.77 | 46.40 | 45.53 | 45.77 | 2,738,891 | +0.00(+0.00%) |
Jan 07, 2020 | 44.79 | 46.12 | 44.72 | 45.77 | 2,172,958 | +1.13(+2.53%) |
Jan 06, 2020 | 44.28 | 44.92 | 44.07 | 44.64 | 2,514,595 | -0.08(-0.18%) |
Jan 03, 2020 | 44.72 | 45.62 | 44.31 | 44.72 | 2,143,900 | -0.49(-1.08%) |
Jan 02, 2020 | 46.26 | 46.46 | 44.89 | 45.21 | 2,183,447 | -0.73(-1.59%) |
Dec 31, 2019 | 45.53 | 46.04 | 44.45 | 45.94 | 1,530,600 | +0.31(+0.68%) |
Dec 30, 2019 | 46.13 | 46.18 | 45.13 | 45.63 | 1,512,985 | -0.47(-1.02%) |
Dec 27, 2019 | 45.59 | 46.26 | 45.25 | 46.10 | 1,478,000 | +0.54(+1.19%) |
Dec 26, 2019 | 45.23 | 45.94 | 45.14 | 45.56 | 990,273 | +0.57(+1.27%) |
Dec 24, 2019 | 44.46 | 45.17 | 44.46 | 44.99 | 2,200,200 | +0.59(+1.33%) |
Dec 23, 2019 | 44.04 | 44.73 | 43.82 | 44.40 | 1,708,004 | +0.47(+1.07%) |
Dec 20, 2019 | 45.01 | 45.31 | 43.74 | 43.93 | 2,106,800 | -1.01(-2.25%) |
Dec 19, 2019 | 44.66 | 45.25 | 44.37 | 44.94 | 1,788,548 | +0.68(+1.54%) |
Dec 18, 2019 | 43.30 | 44.58 | 43.18 | 44.26 | 5,300,981 | +0.97(+2.24%) |
Dec 17, 2019 | 42.76 | 43.46 | 42.50 | 43.29 | 1,814,527 | +0.29(+0.67%) |
Dec 16, 2019 | 42.66 | 43.49 | 42.31 | 43.00 | 3,147,633 | +0.73(+1.73%) |
Dec 13, 2019 | 42.39 | 42.69 | 41.34 | 42.27 | 3,202,100 | -0.27(-0.63%) |
Dec 12, 2019 | 42.70 | 43.30 | 42.06 | 42.54 | 2,460,174 | -0.20(-0.47%) |
Dec 11, 2019 | 41.72 | 43.12 | 41.57 | 42.74 | 3,506,476 | +1.22(+2.94%) |
Dec 10, 2019 | 40.83 | 41.59 | 40.03 | 41.52 | 3,960,368 | +0.74(+1.81%) |
Dec 09, 2019 | 40.91 | 41.43 | 40.43 | 40.78 | 3,916,348 | -0.29(-0.71%) |
Dec 06, 2019 | 41.35 | 41.85 | 40.61 | 41.07 | 4,778,800 | +0.02(+0.05%) |
Dec 05, 2019 | 40.51 | 41.09 | 40.50 | 41.05 | 1,603,184 | +0.48(+1.18%) |
Dec 04, 2019 | 40.08 | 41.15 | 39.99 | 40.57 | 2,621,147 | +0.39(+0.97%) |
Dec 03, 2019 | 39.35 | 40.45 | 39.14 | 40.18 | 2,308,555 | +0.32(+0.80%) |
Dec 02, 2019 | 39.24 | 39.99 | 38.29 | 39.86 | 3,098,051 | +0.71(+1.81%) |
Nov 29, 2019 | 38.95 | 39.31 | 38.72 | 39.15 | 933,600 | +0.16(+0.40%) |
Nov 27, 2019 | 40.16 | 40.48 | 38.69 | 38.99 | 2,274,400 | -1.43(-3.53%) |
Nov 26, 2019 | 40.77 | 41.36 | 40.15 | 40.42 | 2,285,618 | -0.47(-1.15%) |
Nov 25, 2019 | 41.15 | 41.27 | 40.50 | 40.89 | 2,736,790 | -0.21(-0.51%) |
Nov 22, 2019 | 39.95 | 41.29 | 39.80 | 41.10 | 3,686,200 | +1.31(+3.29%) |
Nov 21, 2019 | 38.99 | 39.91 | 38.63 | 39.79 | 3,360,152 | +0.91(+2.34%) |
Nov 20, 2019 | 37.57 | 38.98 | 37.37 | 38.88 | 2,717,975 | +1.09(+2.88%) |
Nov 19, 2019 | 39.65 | 39.83 | 37.69 | 37.79 | 2,382,173 | -2.16(-5.41%) |
Nov 18, 2019 | 39.62 | 40.10 | 39.15 | 39.95 | 1,817,279 | +0.27(+0.68%) |
Nov 15, 2019 | 39.00 | 39.69 | 38.66 | 39.68 | 2,290,900 | +0.72(+1.85%) |
Nov 14, 2019 | 38.22 | 39.14 | 38.05 | 38.96 | 2,553,205 | +0.81(+2.12%) |
Nov 13, 2019 | 37.58 | 38.39 | 37.38 | 38.15 | 2,289,176 | +0.32(+0.85%) |
Nov 12, 2019 | 38.38 | 38.56 | 37.41 | 37.83 | 3,673,044 | -0.80(-2.07%) |
Nov 11, 2019 | 37.39 | 38.95 | 36.87 | 38.63 | 3,930,596 | +1.08(+2.88%) |
Nov 08, 2019 | 37.71 | 38.70 | 36.09 | 37.55 | 10,244,300 | +4.11(+12.29%) |
Nov 07, 2019 | 33.80 | 34.62 | 33.37 | 33.44 | 6,085,667 | -0.19(-0.56%) |
Nov 06, 2019 | 33.28 | 34.02 | 33.05 | 33.63 | 2,076,757 | +0.27(+0.81%) |
Nov 05, 2019 | 34.07 | 34.33 | 33.09 | 33.36 | 1,908,348 | -0.82(-2.40%) |
Nov 04, 2019 | 33.90 | 34.18 | 33.32 | 34.18 | 1,459,078 | +0.49(+1.45%) |
Nov 01, 2019 | 32.83 | 33.90 | 32.62 | 33.69 | 2,096,500 | +1.12(+3.44%) |
Oct 31, 2019 | 33.04 | 33.09 | 32.35 | 32.57 | 2,682,317 | -0.61(-1.84%) |
Oct 30, 2019 | 33.80 | 34.01 | 33.08 | 33.18 | 1,709,958 | -0.62(-1.83%) |
Oct 29, 2019 | 34.65 | 34.76 | 33.59 | 33.80 | 2,544,235 | -1.17(-3.35%) |
Oct 28, 2019 | 34.43 | 35.31 | 34.16 | 34.97 | 2,337,737 | +0.60(+1.75%) |
Oct 25, 2019 | 33.63 | 34.39 | 33.41 | 34.37 | 1,898,600 | +0.84(+2.51%) |
Oct 24, 2019 | 33.45 | 33.60 | 32.60 | 33.53 | 2,196,899 | +0.25(+0.75%) |
Oct 23, 2019 | 32.89 | 33.35 | 32.62 | 33.28 | 2,435,243 | +0.31(+0.94%) |
Oct 22, 2019 | 33.40 | 33.53 | 32.75 | 32.97 | 3,594,128 | -0.35(-1.05%) |
Oct 21, 2019 | 32.27 | 33.50 | 32.12 | 33.32 | 3,847,512 | +1.28(+4.00%) |
Oct 18, 2019 | 32.10 | 32.52 | 31.70 | 32.04 | 3,055,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 32.78 | 31.25 | 32.10 | 3,631,989 | +0.83(+2.65%) |
Oct 16, 2019 | 31.01 | 31.53 | 30.93 | 31.27 | 3,071,234 | +0.09(+0.29%) |
Oct 15, 2019 | 29.98 | 31.38 | 29.63 | 31.18 | 4,032,634 | +1.06(+3.52%) |
Oct 14, 2019 | 29.43 | 30.21 | 28.87 | 30.12 | 3,005,351 | +0.69(+2.34%) |
Oct 11, 2019 | 29.14 | 30.13 | 29.06 | 29.43 | 3,973,500 | +0.66(+2.29%) |
Oct 10, 2019 | 29.41 | 29.86 | 28.54 | 28.77 | 3,793,624 | -0.67(-2.28%) |
Oct 09, 2019 | 29.19 | 30.10 | 29.03 | 29.44 | 3,741,218 | +0.58(+2.01%) |
Oct 08, 2019 | 30.11 | 30.13 | 28.85 | 28.86 | 2,783,482 | -1.61(-5.28%) |
Oct 07, 2019 | 30.06 | 30.64 | 29.30 | 30.47 | 2,607,714 | +0.36(+1.21%) |
Oct 04, 2019 | 29.55 | 30.20 | 29.32 | 30.11 | 3,154,100 | +0.71(+2.40%) |
Oct 03, 2019 | 28.92 | 29.43 | 28.47 | 29.40 | 1,959,800 | +0.43(+1.48%) |
Oct 02, 2019 | 29.55 | 29.57 | 28.77 | 28.97 | 2,989,198 | -0.83(-2.79%) |
Oct 01, 2019 | 29.92 | 30.33 | 29.37 | 29.80 | 3,073,765 | -0.02(-0.07%) |
Sep 30, 2019 | 29.76 | 29.93 | 29.26 | 29.82 | 1,782,347 | +0.29(+0.98%) |
Sep 27, 2019 | 30.13 | 30.47 | 29.38 | 29.53 | 3,053,600 | -0.29(-0.96%) |
Sep 26, 2019 | 30.18 | 30.22 | 29.53 | 29.82 | 2,831,874 | -0.50(-1.67%) |
Sep 25, 2019 | 29.60 | 30.46 | 29.32 | 30.32 | 3,921,000 | +0.95(+3.23%) |
Sep 24, 2019 | 30.32 | 30.46 | 29.13 | 29.37 | 2,744,730 | -0.82(-2.72%) |
Sep 23, 2019 | 30.21 | 30.54 | 29.80 | 30.19 | 3,141,486 | -0.21(-0.69%) |
Sep 20, 2019 | 30.69 | 31.05 | 30.21 | 30.40 | 2,823,900 | -0.34(-1.11%) |
Sep 19, 2019 | 31.13 | 31.40 | 30.63 | 30.74 | 1,579,668 | -0.35(-1.13%) |
Sep 18, 2019 | 32.26 | 32.45 | 30.61 | 31.09 | 3,163,589 | -1.12(-3.48%) |
Sep 17, 2019 | 32.35 | 32.43 | 31.66 | 32.21 | 2,331,282 | -0.11(-0.34%) |
Sep 16, 2019 | 31.72 | 32.49 | 31.43 | 32.32 | 1,469,843 | +0.39(+1.22%) |
Sep 13, 2019 | 32.27 | 32.56 | 31.60 | 31.93 | 2,031,400 | -0.03(-0.09%) |
Sep 12, 2019 | 32.95 | 33.45 | 31.56 | 31.96 | 2,650,755 | -0.86(-2.62%) |
Sep 11, 2019 | 32.78 | 33.33 | 32.15 | 32.82 | 3,674,156 | +0.15(+0.46%) |
Sep 10, 2019 | 30.79 | 32.78 | 30.52 | 32.67 | 5,068,223 | +1.82(+5.90%) |
Sep 09, 2019 | 31.45 | 31.57 | 30.36 | 30.85 | 3,754,349 | -0.60(-1.91%) |
Sep 06, 2019 | 32.00 | 32.14 | 31.41 | 31.45 | 2,860,300 | -0.54(-1.69%) |
Sep 05, 2019 | 31.91 | 32.32 | 31.57 | 31.99 | 6,770,537 | -0.24(-0.74%) |
Sep 04, 2019 | 32.15 | 32.90 | 30.85 | 32.23 | 5,895,735 | -0.76(-2.30%) |
Sep 03, 2019 | 33.89 | 34.32 | 32.95 | 32.99 | 1,801,531 | -1.44(-4.18%) |
Aug 30, 2019 | 33.92 | 34.44 | 33.60 | 34.43 | 1,262,800 | +0.53(+1.56%) |
Aug 29, 2019 | 33.51 | 34.25 | 32.76 | 33.90 | 2,273,814 | +0.93(+2.82%) |
Aug 28, 2019 | 32.52 | 33.17 | 32.01 | 32.97 | 1,814,836 | +0.19(+0.58%) |
Aug 27, 2019 | 34.00 | 34.25 | 32.45 | 32.78 | 4,875,453 | -0.84(-2.50%) |
Aug 26, 2019 | 34.90 | 34.91 | 33.34 | 33.62 | 2,781,945 | -0.89(-2.58%) |
Aug 23, 2019 | 35.00 | 35.42 | 34.31 | 34.51 | 1,442,800 | -0.91(-2.57%) |
Aug 22, 2019 | 35.56 | 35.89 | 35.10 | 35.42 | 1,469,293 | -0.11(-0.31%) |
Aug 21, 2019 | 35.45 | 35.59 | 35.02 | 35.53 | 1,395,100 | +0.42(+1.20%) |
Aug 20, 2019 | 35.81 | 35.98 | 35.04 | 35.11 | 1,999,635 | -0.90(-2.50%) |
Aug 19, 2019 | 36.36 | 36.49 | 34.97 | 36.01 | 1,979,822 | +0.07(+0.19%) |
Aug 16, 2019 | 34.58 | 36.04 | 34.55 | 35.94 | 2,950,700 | +1.49(+4.33%) |
Aug 15, 2019 | 34.95 | 35.15 | 33.42 | 34.45 | 3,298,885 | -0.37(-1.06%) |
Aug 14, 2019 | 36.10 | 36.10 | 34.74 | 34.82 | 3,712,066 | -1.95(-5.30%) |
Aug 13, 2019 | 37.19 | 38.05 | 36.51 | 36.77 | 3,188,941 | -0.32(-0.86%) |
Aug 12, 2019 | 38.83 | 39.36 | 36.94 | 37.09 | 3,950,482 | -2.45(-6.20%) |
Aug 09, 2019 | 41.72 | 42.08 | 39.00 | 39.54 | 5,733,100 | -2.60(-6.17%) |
Aug 08, 2019 | 42.63 | 44.13 | 39.65 | 42.14 | 14,985,231 | -7.61(-15.30%) |
Aug 07, 2019 | 48.82 | 50.83 | 48.50 | 49.75 | 3,893,016 | +0.19(+0.38%) |
Aug 06, 2019 | 47.35 | 49.95 | 47.35 | 49.56 | 3,325,096 | +2.48(+5.27%) |
Aug 05, 2019 | 48.10 | 48.20 | 46.24 | 47.08 | 1,865,144 | -2.08(-4.23%) |
Aug 02, 2019 | 49.04 | 49.37 | 47.41 | 49.16 | 2,007,500 | -0.54(-1.09%) |
Aug 01, 2019 | 50.00 | 50.86 | 49.17 | 49.70 | 2,124,320 | -0.26(-0.52%) |
Jul 31, 2019 | 48.90 | 50.18 | 48.66 | 49.96 | 2,326,069 | +1.06(+2.17%) |
Jul 30, 2019 | 48.61 | 49.17 | 48.04 | 48.90 | 2,446,852 | -0.50(-1.01%) |
Jul 29, 2019 | 49.32 | 49.47 | 48.82 | 49.40 | 831,707 | +0.21(+0.43%) |
Jul 26, 2019 | 49.59 | 49.86 | 48.93 | 49.19 | 1,179,400 | +0.12(+0.24%) |
Jul 25, 2019 | 48.67 | 49.19 | 48.22 | 49.07 | 1,081,139 | +0.11(+0.22%) |
Jul 24, 2019 | 49.29 | 49.85 | 48.17 | 48.96 | 1,445,405 | -0.67(-1.35%) |
Jul 23, 2019 | 45.95 | 49.79 | 45.56 | 49.63 | 4,384,616 | +2.23(+4.70%) |
Jul 22, 2019 | 47.10 | 47.82 | 46.88 | 47.40 | 2,067,189 | +0.34(+0.72%) |
Jul 19, 2019 | 49.29 | 49.40 | 46.94 | 47.06 | 2,042,800 | -1.14(-2.37%) |
Jul 18, 2019 | 48.23 | 48.50 | 47.18 | 48.20 | 1,831,577 | +0.08(+0.17%) |
Jul 17, 2019 | 49.02 | 49.04 | 48.06 | 48.12 | 1,694,474 | -0.73(-1.49%) |
Jul 16, 2019 | 48.97 | 49.23 | 48.34 | 48.85 | 1,737,595 | -0.51(-1.03%) |
Jul 15, 2019 | 50.74 | 50.74 | 49.02 | 49.36 | 1,218,422 | -0.80(-1.59%) |
Jul 12, 2019 | 49.41 | 50.25 | 49.01 | 50.16 | 2,244,000 | +1.15(+2.35%) |
Jul 11, 2019 | 51.20 | 51.20 | 48.83 | 49.01 | 3,146,555 | -2.34(-4.56%) |
Jul 10, 2019 | 50.22 | 51.47 | 50.11 | 51.35 | 3,021,497 | +1.52(+3.05%) |
Jul 09, 2019 | 48.50 | 49.94 | 48.50 | 49.83 | 2,915,876 | +0.99(+2.03%) |
Jul 08, 2019 | 48.26 | 48.91 | 47.56 | 48.84 | 1,791,099 | +0.42(+0.87%) |
Jul 05, 2019 | 47.87 | 48.55 | 46.69 | 48.42 | 2,224,000 | +0.15(+0.31%) |
Jul 03, 2019 | 48.06 | 48.47 | 47.63 | 48.27 | 852,400 | +0.37(+0.77%) |
Jul 02, 2019 | 47.44 | 48.13 | 47.16 | 47.90 | 1,808,860 | +0.05(+0.10%) |
Jul 01, 2019 | 46.95 | 47.85 | 46.67 | 47.85 | 2,938,719 | +1.46(+3.15%) |
Jun 28, 2019 | 44.95 | 46.68 | 44.86 | 46.39 | 4,080,400 | +1.54(+3.43%) |
Jun 27, 2019 | 43.95 | 44.88 | 43.68 | 44.85 | 1,844,019 | +0.94(+2.14%) |
Jun 26, 2019 | 43.24 | 44.16 | 42.97 | 43.91 | 2,447,983 | +0.89(+2.07%) |
Jun 25, 2019 | 46.05 | 46.06 | 42.87 | 43.02 | 2,399,198 | -2.96(-6.44%) |
Jun 24, 2019 | 45.29 | 46.25 | 44.92 | 45.98 | 2,278,215 | +0.67(+1.48%) |
Jun 21, 2019 | 46.41 | 46.88 | 45.30 | 45.31 | 2,264,700 | -1.45(-3.10%) |
Jun 20, 2019 | 46.29 | 46.93 | 46.01 | 46.76 | 3,436,221 | +1.35(+2.97%) |
Jun 19, 2019 | 46.50 | 46.74 | 44.72 | 45.41 | 3,343,004 | -1.05(-2.26%) |
Jun 18, 2019 | 46.52 | 47.04 | 46.03 | 46.46 | 2,771,404 | +0.35(+0.76%) |
Jun 17, 2019 | 45.72 | 46.25 | 45.29 | 46.11 | 1,267,832 | +0.72(+1.59%) |
Jun 14, 2019 | 45.99 | 46.49 | 44.88 | 45.39 | 2,032,500 | -0.59(-1.28%) |
Jun 13, 2019 | 44.82 | 46.50 | 44.58 | 45.98 | 2,567,560 | +1.14(+2.54%) |
Jun 12, 2019 | 45.67 | 46.13 | 44.07 | 44.84 | 2,319,556 | -0.91(-1.99%) |
Jun 11, 2019 | 46.94 | 46.94 | 45.25 | 45.75 | 2,487,335 | -0.34(-0.74%) |
Jun 10, 2019 | 46.95 | 47.42 | 45.84 | 46.09 | 2,602,101 | -0.45(-0.97%) |
Jun 07, 2019 | 47.39 | 48.67 | 46.31 | 46.54 | 1,988,200 | -0.60(-1.27%) |
Jun 06, 2019 | 46.19 | 47.27 | 46.10 | 47.14 | 2,641,746 | +0.83(+1.79%) |
Jun 05, 2019 | 44.48 | 46.47 | 43.81 | 46.31 | 4,059,816 | +1.95(+4.40%) |
Jun 04, 2019 | 42.31 | 44.39 | 42.31 | 44.36 | 3,475,348 | +2.28(+5.42%) |
Jun 03, 2019 | 42.72 | 43.32 | 41.63 | 42.08 | 3,836,959 | -0.94(-2.19%) |
May 31, 2019 | 43.03 | 43.65 | 42.85 | 43.02 | 3,076,200 | -0.68(-1.56%) |
May 30, 2019 | 42.65 | 44.09 | 42.65 | 43.70 | 3,300,992 | +1.17(+2.75%) |
May 29, 2019 | 42.84 | 43.10 | 41.84 | 42.53 | 2,915,742 | +0.85(+2.04%) |
May 28, 2019 | 42.05 | 42.53 | 41.64 | 41.68 | 3,295,773 | -0.18(-0.43%) |
May 24, 2019 | 42.00 | 42.35 | 41.56 | 41.86 | 3,505,000 | +0.35(+0.84%) |
May 23, 2019 | 41.83 | 42.12 | 40.51 | 41.51 | 4,995,658 | -0.74(-1.75%) |
May 22, 2019 | 41.38 | 42.60 | 41.38 | 42.25 | 4,778,303 | +0.64(+1.54%) |
May 21, 2019 | 40.57 | 41.97 | 40.57 | 41.61 | 3,027,820 | +1.24(+3.07%) |
May 20, 2019 | 39.66 | 41.32 | 39.45 | 40.37 | 3,450,267 | +0.12(+0.30%) |
May 17, 2019 | 38.66 | 40.79 | 38.60 | 40.25 | 3,828,200 | +1.12(+2.86%) |
May 16, 2019 | 38.27 | 39.85 | 38.21 | 39.13 | 5,154,524 | +0.57(+1.48%) |
May 15, 2019 | 37.33 | 39.09 | 37.12 | 38.56 | 4,816,813 | +1.66(+4.50%) |
May 14, 2019 | 36.24 | 37.64 | 35.75 | 36.90 | 3,905,476 | +1.04(+2.90%) |
May 13, 2019 | 35.13 | 36.88 | 34.55 | 35.86 | 4,680,805 | -0.14(-0.39%) |
May 10, 2019 | 38.80 | 39.80 | 35.08 | 36.00 | 20,064,500 | +1.73(+5.05%) |
May 09, 2019 | 34.31 | 35.00 | 33.67 | 34.27 | 6,309,680 | -0.58(-1.66%) |
May 08, 2019 | 33.62 | 35.17 | 33.55 | 34.85 | 3,436,168 | +1.04(+3.08%) |
May 07, 2019 | 33.92 | 34.44 | 33.32 | 33.81 | 2,436,931 | -0.62(-1.80%) |
May 06, 2019 | 32.92 | 35.23 | 32.64 | 34.43 | 3,927,556 | +0.58(+1.71%) |
May 03, 2019 | 32.51 | 33.94 | 32.27 | 33.85 | 2,963,800 | +1.52(+4.70%) |
May 02, 2019 | 32.50 | 32.81 | 31.75 | 32.33 | 3,540,391 | -0.16(-0.49%) |