Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.68 | 36.25 | 35.26 | 35.42 | 8,584,923 | -1.00(-2.76%) |
Apr 29, 2020 | 35.80 | 36.70 | 35.51 | 36.43 | 8,752,156 | +1.61(+4.61%) |
Apr 28, 2020 | 35.37 | 35.63 | 34.67 | 34.82 | 8,171,763 | +0.23(+0.65%) |
Apr 27, 2020 | 33.73 | 34.81 | 33.48 | 34.59 | 11,746,676 | +1.35(+4.07%) |
Apr 24, 2020 | 33.47 | 34.13 | 33.07 | 33.24 | 8,565,171 | -0.23(-0.67%) |
Apr 23, 2020 | 33.98 | 34.27 | 33.18 | 33.47 | 9,316,552 | -0.22(-0.64%) |
Apr 22, 2020 | 34.25 | 34.32 | 33.49 | 33.68 | 8,942,259 | -0.07(-0.19%) |
Apr 21, 2020 | 33.37 | 33.97 | 33.05 | 33.75 | 10,299,585 | -0.61(-1.78%) |
Apr 20, 2020 | 32.99 | 34.59 | 32.97 | 34.36 | 11,731,727 | +0.75(+2.24%) |
Apr 17, 2020 | 33.99 | 34.79 | 33.21 | 33.61 | 14,168,440 | +1.12(+3.44%) |
Apr 16, 2020 | 32.04 | 32.90 | 31.62 | 32.49 | 11,553,454 | -0.07(-0.20%) |
Apr 15, 2020 | 32.43 | 32.84 | 31.65 | 32.56 | 12,263,870 | -1.45(-4.25%) |
Apr 14, 2020 | 33.47 | 34.14 | 32.50 | 34.00 | 13,173,275 | +1.35(+4.14%) |
Apr 13, 2020 | 34.18 | 34.39 | 32.39 | 32.65 | 12,279,737 | -1.66(-4.84%) |
Apr 09, 2020 | 34.94 | 35.63 | 33.91 | 34.31 | 13,164,563 | +0.05(+0.14%) |
Apr 08, 2020 | 33.29 | 34.52 | 32.52 | 34.27 | 8,630,632 | +1.46(+4.44%) |
Apr 07, 2020 | 35.50 | 35.50 | 32.61 | 32.81 | 13,936,696 | -1.07(-3.16%) |
Apr 06, 2020 | 33.21 | 34.20 | 32.41 | 33.88 | 12,415,545 | +2.33(+7.38%) |
Apr 03, 2020 | 32.00 | 32.84 | 31.00 | 31.55 | 9,720,157 | -0.74(-2.30%) |
Apr 02, 2020 | 30.44 | 32.46 | 30.35 | 32.29 | 16,324,327 | +1.34(+4.34%) |
Apr 01, 2020 | 29.89 | 31.51 | 29.66 | 30.95 | 12,459,132 | -0.62(-1.96%) |
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,484 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,848 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.74 | 30.17 | 31.56 | 13,270,414 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,240 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,264 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,254 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,202 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,956,018 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,454 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,870 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,660 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,732 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,436 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,588 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,946 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,610,172 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,371,122 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,712 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,668 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,526 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,684 | -3.46(-8.77%) |
Mar 02, 2020 | 38.41 | 39.49 | 37.16 | 39.42 | 23,250,896 | +1.16(+3.02%) |
Feb 28, 2020 | 37.80 | 39.08 | 37.10 | 38.27 | 29,245,236 | -1.09(-2.77%) |
Feb 27, 2020 | 37.73 | 40.38 | 37.65 | 39.36 | 30,014,162 | +0.46(+1.18%) |
Feb 26, 2020 | 39.45 | 39.82 | 38.71 | 38.90 | 16,388,074 | -0.17(-0.43%) |
Feb 25, 2020 | 41.31 | 41.33 | 38.86 | 39.06 | 17,534,628 | -2.07(-5.02%) |
Feb 24, 2020 | 41.77 | 41.84 | 40.83 | 41.13 | 14,277,705 | -2.24(-5.17%) |
Feb 21, 2020 | 45.16 | 45.48 | 43.13 | 43.38 | 14,378,225 | -2.24(-4.92%) |
Feb 20, 2020 | 44.45 | 46.53 | 44.42 | 45.62 | 17,250,046 | +1.07(+2.40%) |
Feb 19, 2020 | 44.13 | 44.93 | 43.98 | 44.55 | 6,791,365 | +0.67(+1.52%) |
Feb 18, 2020 | 44.16 | 44.43 | 43.38 | 43.88 | 8,695,619 | -0.47(-1.06%) |
Feb 14, 2020 | 44.25 | 44.43 | 43.84 | 44.35 | 7,567,789 | -0.06(-0.13%) |
Feb 13, 2020 | 44.50 | 44.70 | 44.28 | 44.41 | 6,254,288 | -0.30(-0.67%) |
Feb 12, 2020 | 45.00 | 45.23 | 44.52 | 44.71 | 5,490,392 | +0.11(+0.25%) |
Feb 11, 2020 | 44.00 | 44.88 | 43.84 | 44.60 | 7,570,628 | +0.84(+1.92%) |
Feb 10, 2020 | 43.87 | 44.16 | 43.49 | 43.75 | 6,479,762 | -0.51(-1.14%) |
Feb 07, 2020 | 44.06 | 44.52 | 43.89 | 44.26 | 6,071,584 | -0.49(-1.09%) |
Feb 06, 2020 | 45.50 | 45.63 | 44.27 | 44.75 | 9,371,840 | -0.43(-0.95%) |
Feb 05, 2020 | 44.76 | 45.23 | 44.43 | 45.18 | 10,243,484 | +1.13(+2.57%) |
Feb 04, 2020 | 43.65 | 44.89 | 43.50 | 44.04 | 11,325,286 | +1.31(+3.06%) |
Feb 03, 2020 | 42.90 | 43.89 | 42.64 | 42.73 | 11,213,533 | +0.12(+0.29%) |
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,856 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,692 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,655 | -0.33(-0.76%) |
Jan 28, 2020 | 43.16 | 43.58 | 42.86 | 43.31 | 7,784,813 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,153 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,615 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,284 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,368 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,819 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,964,041 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,997 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,651 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.47 | 44.63 | 9,486,133 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,790 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.05 | 44.55 | 44.72 | 7,966,570 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,595 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,368 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,309 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,260 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,602 | -1.14(-2.53%) |
Jan 02, 2020 | 44.68 | 45.26 | 44.48 | 45.12 | 6,033,829 | +0.63(+1.41%) |
Dec 31, 2019 | 44.75 | 44.85 | 44.33 | 44.49 | 9,450,661 | -0.24(-0.54%) |
Dec 30, 2019 | 45.37 | 45.49 | 44.66 | 44.74 | 5,474,390 | -0.49(-1.08%) |
Dec 27, 2019 | 45.42 | 45.56 | 45.15 | 45.22 | 3,990,820 | -0.22(-0.47%) |
Dec 26, 2019 | 45.62 | 45.77 | 45.38 | 45.44 | 3,643,535 | -0.13(-0.29%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.22 | 45.57 | 1,944,369 | +0.00(+0.00%) |
Dec 23, 2019 | 45.31 | 45.70 | 44.93 | 45.57 | 7,409,549 | +0.55(+1.23%) |
Dec 20, 2019 | 45.18 | 45.28 | 44.81 | 45.02 | 16,383,690 | -0.07(-0.17%) |
Dec 19, 2019 | 45.52 | 45.73 | 44.87 | 45.09 | 10,280,934 | -0.43(-0.95%) |
Dec 18, 2019 | 46.45 | 46.45 | 45.42 | 45.52 | 21,186,344 | -0.78(-1.68%) |
Dec 17, 2019 | 46.36 | 46.50 | 46.25 | 46.30 | 9,875,876 | -0.22(-0.46%) |
Dec 16, 2019 | 47.24 | 47.26 | 46.48 | 46.51 | 11,797,484 | -0.22(-0.46%) |
Dec 13, 2019 | 47.85 | 48.05 | 46.60 | 46.73 | 16,265,788 | -1.05(-2.19%) |
Dec 12, 2019 | 46.63 | 48.32 | 46.46 | 47.78 | 18,082,552 | +1.38(+2.96%) |
Dec 11, 2019 | 45.78 | 46.41 | 45.76 | 46.40 | 11,794,051 | +0.38(+0.83%) |
Dec 10, 2019 | 45.66 | 46.07 | 45.53 | 46.02 | 8,890,922 | +0.22(+0.49%) |
Dec 09, 2019 | 45.75 | 45.89 | 45.49 | 45.79 | 7,640,035 | +0.00(+0.00%) |
Dec 06, 2019 | 46.37 | 46.75 | 45.77 | 45.79 | 15,635,124 | +0.20(+0.43%) |
Dec 05, 2019 | 46.09 | 46.12 | 45.37 | 45.60 | 10,440,036 | -0.27(-0.59%) |
Dec 04, 2019 | 45.50 | 46.21 | 45.50 | 45.87 | 7,267,633 | +0.35(+0.76%) |
Dec 03, 2019 | 45.86 | 45.93 | 45.20 | 45.52 | 11,970,253 | -0.85(-1.84%) |
Dec 02, 2019 | 46.74 | 47.08 | 46.37 | 46.37 | 12,159,193 | +0.07(+0.14%) |
Nov 29, 2019 | 46.36 | 46.79 | 46.16 | 46.31 | 5,203,085 | -0.32(-0.68%) |
Nov 27, 2019 | 46.39 | 46.82 | 46.02 | 46.63 | 12,629,315 | +0.56(+1.22%) |
Nov 26, 2019 | 46.05 | 46.58 | 45.52 | 46.07 | 24,662,346 | -0.07(-0.14%) |
Nov 25, 2019 | 44.62 | 46.30 | 44.33 | 46.13 | 40,015,268 | +1.04(+2.30%) |
Nov 22, 2019 | 44.61 | 45.46 | 44.35 | 45.09 | 18,017,110 | +0.16(+0.35%) |
Nov 21, 2019 | 46.79 | 47.68 | 44.44 | 44.93 | 45,784,924 | +3.07(+7.33%) |
Nov 20, 2019 | 41.23 | 41.92 | 40.82 | 41.86 | 6,614,689 | +0.33(+0.79%) |
Nov 19, 2019 | 41.57 | 41.89 | 41.36 | 41.54 | 6,513,526 | +0.21(+0.50%) |
Nov 18, 2019 | 41.42 | 41.49 | 40.75 | 41.33 | 7,464,371 | -0.16(-0.38%) |
Nov 15, 2019 | 40.96 | 41.57 | 40.82 | 41.49 | 7,551,186 | +0.91(+2.24%) |
Nov 14, 2019 | 39.95 | 40.61 | 39.70 | 40.58 | 5,727,272 | +0.53(+1.33%) |
Nov 13, 2019 | 40.24 | 40.24 | 39.67 | 40.05 | 4,897,239 | -0.63(-1.54%) |
Nov 12, 2019 | 40.55 | 41.07 | 40.34 | 40.68 | 4,155,016 | +0.23(+0.58%) |
Nov 11, 2019 | 40.33 | 40.73 | 40.28 | 40.44 | 3,693,292 | -0.29(-0.71%) |
Nov 08, 2019 | 40.67 | 40.95 | 40.55 | 40.73 | 4,568,680 | +0.04(+0.09%) |
Nov 07, 2019 | 40.72 | 41.02 | 40.50 | 40.70 | 6,237,177 | +0.55(+1.38%) |
Nov 06, 2019 | 40.33 | 40.59 | 40.04 | 40.14 | 5,245,974 | -0.32(-0.78%) |
Nov 05, 2019 | 40.30 | 40.71 | 39.76 | 40.46 | 9,643,428 | +0.19(+0.46%) |
Nov 04, 2019 | 39.38 | 40.36 | 39.23 | 40.27 | 9,063,082 | +1.34(+3.45%) |
Nov 01, 2019 | 38.40 | 39.16 | 38.38 | 38.93 | 7,062,017 | +1.00(+2.63%) |
Oct 31, 2019 | 38.25 | 38.48 | 37.28 | 37.93 | 7,640,633 | -0.55(-1.43%) |
Oct 30, 2019 | 37.97 | 38.82 | 37.69 | 38.48 | 5,671,353 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.76 | 38.08 | 38.17 | 6,125,913 | -0.48(-1.25%) |
Oct 28, 2019 | 38.37 | 38.92 | 38.25 | 38.65 | 5,939,432 | +0.47(+1.22%) |
Oct 25, 2019 | 37.97 | 38.45 | 37.84 | 38.19 | 4,215,683 | -0.01(-0.02%) |
Oct 24, 2019 | 38.60 | 38.65 | 37.81 | 38.20 | 6,830,272 | -0.35(-0.92%) |
Oct 23, 2019 | 37.99 | 38.70 | 37.88 | 38.55 | 6,441,389 | +0.42(+1.10%) |
Oct 22, 2019 | 38.10 | 38.62 | 37.86 | 38.13 | 7,799,546 | +0.02(+0.05%) |
Oct 21, 2019 | 37.77 | 38.21 | 37.49 | 38.11 | 8,257,282 | +0.89(+2.40%) |
Oct 18, 2019 | 36.74 | 37.32 | 36.74 | 37.22 | 8,137,535 | +0.46(+1.24%) |
Oct 17, 2019 | 36.86 | 37.01 | 36.53 | 36.76 | 7,606,132 | +0.40(+1.10%) |
Oct 16, 2019 | 36.04 | 36.87 | 36.03 | 36.36 | 14,091,976 | -0.67(-1.81%) |
Oct 15, 2019 | 36.31 | 37.49 | 35.66 | 37.03 | 13,799,151 | +1.88(+5.36%) |
Oct 14, 2019 | 34.51 | 35.25 | 34.51 | 35.15 | 10,272,931 | +0.41(+1.18%) |
Oct 11, 2019 | 34.47 | 35.14 | 34.31 | 34.74 | 12,185,055 | +1.06(+3.15%) |
Oct 10, 2019 | 33.73 | 34.09 | 33.54 | 33.68 | 14,031,579 | +0.44(+1.32%) |
Oct 09, 2019 | 33.16 | 33.60 | 33.07 | 33.24 | 15,344,464 | +0.41(+1.25%) |
Oct 08, 2019 | 32.61 | 33.00 | 32.22 | 32.83 | 14,172,068 | -0.20(-0.62%) |
Oct 07, 2019 | 33.42 | 33.68 | 33.02 | 33.03 | 11,165,973 | -0.20(-0.62%) |
Oct 04, 2019 | 32.71 | 33.35 | 32.69 | 33.24 | 15,544,144 | +0.53(+1.62%) |
Oct 03, 2019 | 33.68 | 33.95 | 32.54 | 32.71 | 26,406,534 | -1.31(-3.86%) |
Oct 02, 2019 | 34.67 | 34.81 | 33.93 | 34.02 | 22,517,944 | -1.16(-3.31%) |
Oct 01, 2019 | 37.09 | 37.16 | 34.40 | 35.19 | 38,401,920 | -3.79(-9.73%) |
Sep 30, 2019 | 38.59 | 39.07 | 38.48 | 38.98 | 5,348,509 | +0.39(+1.01%) |
Sep 27, 2019 | 38.47 | 38.77 | 38.34 | 38.59 | 6,731,163 | +0.48(+1.27%) |
Sep 26, 2019 | 38.85 | 38.95 | 37.87 | 38.10 | 9,058,787 | -0.85(-2.18%) |
Sep 25, 2019 | 38.97 | 39.45 | 38.84 | 38.95 | 7,904,884 | +0.01(+0.02%) |
Sep 24, 2019 | 39.86 | 40.02 | 38.74 | 38.94 | 6,162,386 | -0.74(-1.86%) |
Sep 23, 2019 | 39.37 | 39.90 | 39.08 | 39.68 | 4,825,056 | -0.19(-0.47%) |
Sep 20, 2019 | 40.06 | 40.44 | 39.84 | 39.86 | 11,818,142 | -0.13(-0.33%) |
Sep 19, 2019 | 40.20 | 40.38 | 39.83 | 39.99 | 5,691,906 | -0.29(-0.72%) |
Sep 18, 2019 | 39.76 | 40.40 | 39.35 | 40.28 | 7,158,477 | +0.11(+0.28%) |
Sep 17, 2019 | 40.19 | 40.27 | 39.74 | 40.17 | 6,711,542 | -0.46(-1.12%) |
Sep 16, 2019 | 40.14 | 40.76 | 40.06 | 40.63 | 7,066,739 | -0.02(-0.05%) |
Sep 13, 2019 | 40.63 | 41.00 | 40.53 | 40.65 | 7,273,429 | +0.51(+1.28%) |
Sep 12, 2019 | 39.29 | 40.22 | 38.84 | 40.13 | 9,475,324 | +0.29(+0.72%) |
Sep 11, 2019 | 39.14 | 39.86 | 38.68 | 39.85 | 7,297,136 | +0.75(+1.93%) |
Sep 10, 2019 | 38.55 | 39.09 | 38.45 | 39.09 | 9,338,326 | +0.79(+2.07%) |
Sep 09, 2019 | 37.53 | 38.50 | 37.53 | 38.30 | 8,545,096 | +1.12(+3.01%) |
Sep 06, 2019 | 36.89 | 37.37 | 36.75 | 37.18 | 7,563,503 | +0.26(+0.71%) |
Sep 05, 2019 | 36.80 | 37.62 | 36.64 | 36.92 | 10,082,350 | +0.89(+2.46%) |
Sep 04, 2019 | 35.90 | 36.09 | 35.72 | 36.03 | 7,409,124 | +0.66(+1.87%) |
Sep 03, 2019 | 35.42 | 35.51 | 34.76 | 35.37 | 8,316,703 | -0.29(-0.81%) |
Aug 30, 2019 | 35.58 | 35.80 | 35.33 | 35.66 | 7,401,457 | +0.48(+1.35%) |
Aug 29, 2019 | 34.56 | 35.36 | 34.53 | 35.19 | 8,218,494 | +0.96(+2.80%) |
Aug 28, 2019 | 33.42 | 34.31 | 33.41 | 34.23 | 10,832,857 | +0.57(+1.69%) |
Aug 27, 2019 | 34.33 | 34.57 | 33.65 | 33.66 | 9,746,211 | -0.51(-1.50%) |
Aug 26, 2019 | 34.48 | 34.62 | 34.03 | 34.17 | 6,353,588 | +0.08(+0.25%) |
Aug 23, 2019 | 34.99 | 35.44 | 33.87 | 34.09 | 9,375,744 | -1.20(-3.41%) |
Aug 22, 2019 | 35.40 | 35.56 | 35.05 | 35.29 | 7,406,535 | +0.24(+0.69%) |
Aug 21, 2019 | 35.29 | 35.32 | 34.80 | 35.05 | 5,312,533 | +0.27(+0.78%) |
Aug 20, 2019 | 34.85 | 35.03 | 34.49 | 34.78 | 7,287,320 | -0.35(-1.01%) |
Aug 19, 2019 | 35.27 | 35.49 | 34.91 | 35.13 | 5,753,907 | +0.52(+1.51%) |
Aug 16, 2019 | 34.34 | 34.97 | 34.27 | 34.61 | 6,773,445 | +0.54(+1.59%) |
Aug 15, 2019 | 34.34 | 34.52 | 33.64 | 34.07 | 8,142,067 | -0.03(-0.08%) |
Aug 14, 2019 | 34.03 | 34.60 | 33.63 | 34.10 | 14,875,748 | -1.02(-2.89%) |
Aug 13, 2019 | 33.85 | 35.43 | 33.81 | 35.11 | 12,296,440 | +1.19(+3.52%) |
Aug 12, 2019 | 33.87 | 34.04 | 33.56 | 33.92 | 8,400,214 | -0.44(-1.27%) |
Aug 09, 2019 | 34.65 | 34.79 | 34.00 | 34.36 | 14,645,911 | -0.54(-1.55%) |
Aug 08, 2019 | 35.12 | 35.22 | 34.63 | 34.90 | 15,508,681 | +0.04(+0.11%) |
Aug 07, 2019 | 35.60 | 35.65 | 34.41 | 34.86 | 23,599,360 | -1.70(-4.64%) |
Aug 06, 2019 | 36.51 | 36.71 | 35.93 | 36.56 | 10,704,860 | +0.53(+1.47%) |
Aug 05, 2019 | 36.94 | 37.01 | 35.67 | 36.03 | 14,961,227 | -1.77(-4.69%) |
Aug 02, 2019 | 38.33 | 38.54 | 37.41 | 37.80 | 9,499,525 | -0.50(-1.31%) |
Aug 01, 2019 | 39.82 | 39.90 | 38.14 | 38.30 | 22,885,366 | -1.79(-4.47%) |
Jul 31, 2019 | 40.05 | 40.34 | 39.70 | 40.09 | 9,722,143 | +0.19(+0.46%) |
Jul 30, 2019 | 40.17 | 40.25 | 39.70 | 39.91 | 6,709,085 | -0.64(-1.58%) |
Jul 29, 2019 | 40.72 | 40.90 | 40.36 | 40.55 | 8,449,064 | -0.32(-0.77%) |
Jul 26, 2019 | 40.89 | 41.04 | 40.55 | 40.86 | 13,217,232 | -0.02(-0.05%) |
Jul 25, 2019 | 41.23 | 41.33 | 40.59 | 40.88 | 9,240,858 | -0.19(-0.47%) |
Jul 24, 2019 | 40.34 | 41.07 | 40.31 | 41.07 | 12,232,815 | +0.70(+1.72%) |
Jul 23, 2019 | 40.13 | 40.58 | 40.09 | 40.38 | 11,078,909 | +0.34(+0.86%) |
Jul 22, 2019 | 39.66 | 40.30 | 39.48 | 40.04 | 9,458,888 | +0.41(+1.03%) |
Jul 19, 2019 | 38.73 | 39.92 | 38.62 | 39.63 | 13,086,143 | +1.15(+2.99%) |
Jul 18, 2019 | 38.32 | 39.04 | 38.17 | 38.48 | 11,811,805 | +0.25(+0.66%) |
Jul 17, 2019 | 38.46 | 38.60 | 37.85 | 38.23 | 8,272,595 | -0.39(-1.01%) |
Jul 16, 2019 | 38.03 | 39.09 | 37.94 | 38.62 | 17,415,798 | +0.91(+2.41%) |
Jul 15, 2019 | 37.29 | 39.08 | 36.98 | 37.71 | 9,328,919 | +0.48(+1.30%) |
Jul 12, 2019 | 37.34 | 37.45 | 37.01 | 37.23 | 10,762,657 | -0.31(-0.82%) |
Jul 11, 2019 | 36.97 | 37.61 | 36.79 | 37.53 | 7,078,606 | +0.74(+2.02%) |
Jul 10, 2019 | 37.00 | 37.49 | 36.46 | 36.79 | 9,230,549 | -0.57(-1.51%) |
Jul 09, 2019 | 36.87 | 37.39 | 36.74 | 37.35 | 7,695,915 | +0.26(+0.70%) |
Jul 08, 2019 | 37.46 | 37.87 | 37.02 | 37.10 | 7,771,982 | -0.81(-2.13%) |
Jul 05, 2019 | 37.87 | 38.48 | 37.78 | 37.90 | 7,031,259 | +0.38(+1.01%) |
Jul 03, 2019 | 37.48 | 37.65 | 37.24 | 37.52 | 3,255,122 | +0.24(+0.65%) |
Jul 02, 2019 | 37.53 | 37.79 | 37.23 | 37.28 | 6,928,437 | -0.53(-1.40%) |
Jul 01, 2019 | 37.92 | 38.20 | 37.49 | 37.81 | 23,213,596 | +0.53(+1.42%) |
Jun 28, 2019 | 37.72 | 38.23 | 37.22 | 37.28 | 16,726,339 | -0.01(-0.02%) |
Jun 27, 2019 | 36.84 | 37.79 | 36.84 | 37.29 | 10,918,484 | +0.49(+1.34%) |
Jun 26, 2019 | 36.52 | 37.10 | 36.46 | 36.80 | 9,096,280 | +0.41(+1.12%) |
Jun 25, 2019 | 36.19 | 36.66 | 35.56 | 36.39 | 15,316,185 | +0.07(+0.20%) |
Jun 24, 2019 | 37.28 | 37.42 | 36.30 | 36.32 | 10,678,465 | -1.37(-3.64%) |
Jun 21, 2019 | 37.37 | 37.84 | 37.22 | 37.69 | 12,333,999 | +0.56(+1.50%) |
Jun 20, 2019 | 37.27 | 37.40 | 36.51 | 37.13 | 13,474,125 | +0.13(+0.35%) |
Jun 19, 2019 | 38.06 | 38.27 | 36.88 | 37.00 | 13,613,006 | -0.95(-2.49%) |
Jun 18, 2019 | 37.25 | 38.44 | 37.16 | 37.95 | 10,989,304 | +0.28(+0.74%) |
Jun 17, 2019 | 38.06 | 38.46 | 37.56 | 37.67 | 10,070,682 | -0.37(-0.98%) |
Jun 14, 2019 | 39.27 | 39.39 | 37.68 | 38.04 | 15,107,133 | -1.25(-3.19%) |
Jun 13, 2019 | 39.13 | 39.58 | 39.13 | 39.29 | 7,824,507 | +0.24(+0.62%) |
Jun 12, 2019 | 39.64 | 39.78 | 38.66 | 39.05 | 8,360,556 | -0.70(-1.75%) |
Jun 11, 2019 | 40.58 | 40.70 | 39.60 | 39.75 | 8,194,420 | -0.43(-1.06%) |
Jun 10, 2019 | 40.30 | 40.85 | 40.06 | 40.17 | 7,605,276 | +0.29(+0.72%) |
Jun 07, 2019 | 40.71 | 40.80 | 39.75 | 39.89 | 8,051,186 | -0.86(-2.12%) |
Jun 06, 2019 | 40.56 | 40.95 | 40.33 | 40.75 | 6,251,176 | +0.14(+0.34%) |
Jun 05, 2019 | 40.69 | 40.86 | 40.17 | 40.61 | 6,672,450 | -0.06(-0.14%) |
Jun 04, 2019 | 39.29 | 40.77 | 39.28 | 40.67 | 9,389,225 | +2.05(+5.31%) |
Jun 03, 2019 | 38.44 | 39.19 | 38.36 | 38.62 | 7,605,003 | +0.02(+0.05%) |
May 31, 2019 | 38.88 | 39.09 | 38.45 | 38.60 | 9,937,099 | -0.87(-2.21%) |
May 30, 2019 | 39.85 | 40.16 | 39.29 | 39.47 | 6,759,230 | -0.20(-0.51%) |
May 29, 2019 | 39.35 | 39.81 | 38.90 | 39.67 | 6,807,039 | -0.02(-0.05%) |
May 28, 2019 | 40.05 | 40.21 | 39.67 | 39.69 | 5,395,297 | -0.43(-1.06%) |
May 24, 2019 | 39.63 | 40.20 | 39.63 | 40.12 | 4,381,021 | +0.66(+1.67%) |
May 23, 2019 | 39.94 | 39.94 | 39.16 | 39.46 | 9,920,345 | -0.96(-2.36%) |
May 22, 2019 | 40.57 | 40.67 | 40.27 | 40.42 | 5,798,311 | -0.42(-1.02%) |
May 21, 2019 | 40.65 | 41.06 | 40.54 | 40.83 | 6,326,581 | +0.44(+1.08%) |
May 20, 2019 | 40.01 | 40.61 | 39.96 | 40.40 | 7,605,505 | +0.32(+0.79%) |
May 17, 2019 | 40.13 | 40.72 | 39.92 | 40.08 | 9,671,256 | -0.49(-1.21%) |
May 16, 2019 | 39.90 | 40.92 | 39.85 | 40.57 | 9,114,732 | +0.93(+2.34%) |
May 15, 2019 | 40.50 | 40.60 | 39.64 | 39.65 | 11,150,772 | -1.48(-3.61%) |
May 14, 2019 | 40.55 | 41.55 | 40.46 | 41.13 | 5,496,005 | +0.65(+1.60%) |
May 13, 2019 | 41.41 | 41.54 | 40.31 | 40.48 | 8,472,782 | -1.89(-4.45%) |
May 10, 2019 | 42.13 | 42.64 | 41.32 | 42.37 | 6,636,037 | +0.03(+0.07%) |
May 09, 2019 | 41.49 | 42.38 | 41.11 | 42.34 | 6,805,910 | +0.22(+0.53%) |
May 08, 2019 | 42.09 | 42.64 | 42.06 | 42.12 | 3,896,772 | -0.09(-0.22%) |
May 07, 2019 | 42.20 | 42.64 | 41.86 | 42.21 | 7,698,877 | -0.54(-1.25%) |
May 06, 2019 | 41.94 | 42.88 | 41.67 | 42.74 | 5,047,094 | +0.02(+0.04%) |
May 03, 2019 | 42.56 | 43.00 | 42.42 | 42.73 | 4,422,113 | +0.33(+0.78%) |
May 02, 2019 | 42.03 | 42.81 | 41.96 | 42.39 | 4,748,126 | +0.30(+0.70%) |