Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.96 | 48.14 | 45.91 | 46.24 | 2,631,533 | -1.53(-3.20%) |
Apr 29, 2020 | 47.72 | 48.05 | 46.04 | 47.77 | 3,586,657 | -0.40(-0.83%) |
Apr 28, 2020 | 47.40 | 48.37 | 46.79 | 48.17 | 1,926,263 | +0.24(+0.51%) |
Apr 27, 2020 | 48.34 | 48.53 | 46.95 | 47.93 | 1,975,443 | -0.07(-0.15%) |
Apr 24, 2020 | 48.07 | 48.63 | 47.23 | 48.00 | 2,853,448 | +0.73(+1.55%) |
Apr 23, 2020 | 45.45 | 48.05 | 45.17 | 47.26 | 4,651,140 | +2.71(+6.08%) |
Apr 22, 2020 | 43.47 | 44.79 | 43.32 | 44.55 | 2,613,594 | +2.16(+5.09%) |
Apr 21, 2020 | 40.94 | 43.09 | 40.64 | 42.39 | 2,560,117 | -0.06(-0.15%) |
Apr 20, 2020 | 42.56 | 43.43 | 41.65 | 42.46 | 2,447,818 | +0.00(+0.00%) |
Apr 17, 2020 | 41.13 | 42.84 | 40.86 | 42.46 | 4,488,740 | -0.04(-0.09%) |
Apr 16, 2020 | 41.80 | 43.00 | 41.57 | 42.50 | 2,179,437 | +1.01(+2.43%) |
Apr 15, 2020 | 40.80 | 42.02 | 40.31 | 41.49 | 2,042,697 | -0.15(-0.36%) |
Apr 14, 2020 | 40.98 | 42.94 | 40.60 | 41.64 | 3,236,145 | +0.90(+2.20%) |
Apr 13, 2020 | 38.68 | 40.97 | 37.75 | 40.74 | 2,798,119 | +2.14(+5.53%) |
Apr 09, 2020 | 37.05 | 38.79 | 36.73 | 38.60 | 2,998,119 | +2.44(+6.76%) |
Apr 08, 2020 | 35.66 | 36.63 | 35.32 | 36.16 | 1,755,172 | +0.36(+1.01%) |
Apr 07, 2020 | 36.24 | 37.21 | 35.46 | 35.80 | 2,243,568 | -0.14(-0.39%) |
Apr 06, 2020 | 35.68 | 36.96 | 35.42 | 35.94 | 2,271,942 | +0.74(+2.10%) |
Apr 03, 2020 | 34.50 | 35.99 | 34.29 | 35.20 | 2,530,349 | +0.82(+2.38%) |
Apr 02, 2020 | 33.56 | 35.38 | 33.23 | 34.38 | 3,709,097 | +1.61(+4.90%) |
Apr 01, 2020 | 31.39 | 33.06 | 31.05 | 32.77 | 2,700,986 | +1.42(+4.52%) |
Mar 31, 2020 | 31.16 | 31.98 | 30.60 | 31.35 | 2,286,429 | -0.24(-0.77%) |
Mar 30, 2020 | 30.79 | 32.63 | 30.35 | 31.60 | 3,060,621 | +1.03(+3.38%) |
Mar 27, 2020 | 31.98 | 32.79 | 30.22 | 30.57 | 3,918,304 | -1.95(-6.01%) |
Mar 26, 2020 | 33.22 | 33.39 | 30.71 | 32.52 | 4,560,444 | -0.21(-0.65%) |
Mar 25, 2020 | 34.35 | 34.55 | 32.39 | 32.73 | 4,527,918 | -2.00(-5.76%) |
Mar 24, 2020 | 32.77 | 35.63 | 31.44 | 34.73 | 4,132,009 | +4.91(+16.46%) |
Mar 23, 2020 | 29.78 | 31.05 | 28.62 | 29.83 | 4,567,186 | +0.83(+2.85%) |
Mar 20, 2020 | 31.59 | 32.37 | 28.79 | 29.00 | 3,202,309 | -1.69(-5.50%) |
Mar 19, 2020 | 28.36 | 33.49 | 26.30 | 30.68 | 4,431,321 | +2.03(+7.10%) |
Mar 18, 2020 | 31.69 | 33.25 | 27.60 | 28.65 | 3,828,441 | -4.09(-12.49%) |
Mar 17, 2020 | 30.12 | 34.08 | 29.99 | 32.74 | 5,088,413 | +2.25(+7.39%) |
Mar 16, 2020 | 25.30 | 31.98 | 24.43 | 30.49 | 7,858,381 | +1.12(+3.81%) |
Mar 13, 2020 | 34.90 | 35.22 | 28.45 | 29.37 | 5,448,266 | -4.03(-12.06%) |
Mar 12, 2020 | 32.17 | 35.67 | 31.53 | 33.40 | 3,690,011 | -2.32(-6.49%) |
Mar 11, 2020 | 38.66 | 38.73 | 34.77 | 35.71 | 4,163,300 | -3.16(-8.13%) |
Mar 10, 2020 | 39.02 | 39.84 | 37.69 | 38.87 | 2,891,498 | +0.03(+0.08%) |
Mar 09, 2020 | 40.23 | 41.21 | 38.82 | 38.84 | 2,772,086 | -2.97(-7.11%) |
Mar 06, 2020 | 42.18 | 42.34 | 40.25 | 41.81 | 3,001,673 | -0.08(-0.19%) |
Mar 05, 2020 | 40.56 | 42.00 | 40.42 | 41.89 | 3,393,100 | +1.70(+4.24%) |
Mar 04, 2020 | 40.35 | 40.57 | 39.19 | 40.19 | 2,773,175 | +0.35(+0.89%) |
Mar 03, 2020 | 38.64 | 41.27 | 37.98 | 39.83 | 4,182,253 | +1.82(+4.79%) |
Mar 02, 2020 | 38.29 | 38.58 | 37.61 | 38.01 | 2,537,083 | +0.56(+1.49%) |
Feb 28, 2020 | 37.22 | 38.45 | 36.35 | 37.45 | 4,473,385 | -1.47(-3.79%) |
Feb 27, 2020 | 40.56 | 40.71 | 38.79 | 38.93 | 3,623,506 | -1.02(-2.55%) |
Feb 26, 2020 | 40.51 | 40.65 | 39.85 | 39.94 | 2,481,497 | -0.61(-1.50%) |
Feb 25, 2020 | 40.44 | 41.77 | 40.30 | 40.55 | 3,900,240 | -0.62(-1.52%) |
Feb 24, 2020 | 42.07 | 42.32 | 40.64 | 41.18 | 4,607,491 | +0.62(+1.52%) |
Feb 21, 2020 | 41.26 | 41.64 | 40.29 | 40.56 | 4,758,595 | +0.44(+1.09%) |
Feb 20, 2020 | 38.83 | 40.37 | 38.82 | 40.12 | 3,698,579 | +1.37(+3.53%) |
Feb 19, 2020 | 38.96 | 39.08 | 37.82 | 38.76 | 4,910,367 | +0.05(+0.12%) |
Feb 18, 2020 | 39.48 | 39.62 | 38.09 | 38.71 | 7,259,590 | -0.23(-0.58%) |
Feb 14, 2020 | 40.76 | 41.39 | 38.90 | 38.94 | 11,003,916 | -7.21(-15.63%) |
Feb 13, 2020 | 46.61 | 46.85 | 46.00 | 46.15 | 1,703,053 | -0.14(-0.30%) |
Feb 12, 2020 | 46.32 | 46.78 | 45.68 | 46.29 | 1,249,395 | -0.24(-0.52%) |
Feb 11, 2020 | 46.14 | 46.74 | 45.96 | 46.53 | 1,010,511 | +0.30(+0.64%) |
Feb 10, 2020 | 45.66 | 46.71 | 45.16 | 46.24 | 1,275,838 | +0.84(+1.86%) |
Feb 07, 2020 | 46.57 | 46.79 | 45.37 | 45.39 | 1,448,173 | -1.14(-2.45%) |
Feb 06, 2020 | 46.65 | 47.19 | 46.51 | 46.53 | 1,027,076 | +0.01(+0.02%) |
Feb 05, 2020 | 46.08 | 47.20 | 46.00 | 46.53 | 962,134 | +0.12(+0.25%) |
Feb 04, 2020 | 46.85 | 46.94 | 45.83 | 46.41 | 1,432,489 | -1.16(-2.45%) |
Feb 03, 2020 | 48.00 | 48.00 | 47.20 | 47.57 | 1,134,434 | -0.69(-1.44%) |
Jan 31, 2020 | 47.74 | 48.53 | 47.74 | 48.27 | 1,260,668 | +0.51(+1.06%) |
Jan 30, 2020 | 47.56 | 48.74 | 47.19 | 47.76 | 1,488,533 | +0.39(+0.82%) |
Jan 29, 2020 | 46.30 | 47.44 | 46.08 | 47.37 | 1,134,152 | +0.94(+2.03%) |
Jan 28, 2020 | 47.62 | 47.87 | 46.32 | 46.42 | 1,435,102 | -1.75(-3.63%) |
Jan 27, 2020 | 49.06 | 49.67 | 47.81 | 48.17 | 1,988,288 | -0.23(-0.47%) |
Jan 24, 2020 | 47.73 | 48.55 | 47.54 | 48.40 | 1,460,981 | +0.80(+1.67%) |
Jan 23, 2020 | 47.07 | 48.28 | 47.04 | 47.60 | 1,280,627 | +0.23(+0.49%) |
Jan 22, 2020 | 48.80 | 48.81 | 47.35 | 47.37 | 1,894,602 | -1.39(-2.85%) |
Jan 21, 2020 | 47.39 | 48.93 | 47.25 | 48.76 | 2,602,962 | +1.64(+3.48%) |
Jan 17, 2020 | 47.47 | 47.64 | 46.91 | 47.12 | 1,444,075 | +0.00(+0.00%) |
Jan 16, 2020 | 46.92 | 47.21 | 46.45 | 47.12 | 1,216,748 | +0.11(+0.23%) |
Jan 15, 2020 | 45.89 | 47.12 | 45.78 | 47.01 | 2,830,158 | +1.57(+3.45%) |
Jan 14, 2020 | 45.28 | 45.62 | 44.87 | 45.44 | 8,251,626 | +0.05(+0.12%) |
Jan 13, 2020 | 46.02 | 46.33 | 45.36 | 45.39 | 1,920,781 | -0.91(-1.97%) |
Jan 10, 2020 | 46.05 | 46.69 | 46.05 | 46.30 | 2,156,955 | +0.26(+0.56%) |
Jan 09, 2020 | 45.75 | 46.64 | 45.72 | 46.04 | 1,131,679 | -0.19(-0.41%) |
Jan 08, 2020 | 47.96 | 48.10 | 46.04 | 46.23 | 1,837,165 | -1.77(-3.69%) |
Jan 07, 2020 | 47.76 | 48.37 | 47.37 | 48.00 | 1,402,894 | +0.38(+0.80%) |
Jan 06, 2020 | 48.55 | 48.59 | 47.31 | 47.62 | 1,599,318 | +0.05(+0.12%) |
Jan 03, 2020 | 48.47 | 48.52 | 47.43 | 47.56 | 1,239,022 | +0.09(+0.18%) |
Jan 02, 2020 | 48.47 | 48.56 | 47.23 | 47.48 | 1,185,496 | -0.62(-1.30%) |
Dec 31, 2019 | 49.08 | 49.29 | 47.98 | 48.10 | 939,705 | -0.67(-1.38%) |
Dec 30, 2019 | 47.89 | 48.79 | 47.78 | 48.78 | 1,135,236 | +0.91(+1.91%) |
Dec 27, 2019 | 47.89 | 48.18 | 47.39 | 47.86 | 934,838 | -0.01(-0.02%) |
Dec 26, 2019 | 48.38 | 48.73 | 47.10 | 47.87 | 1,121,844 | -0.02(-0.05%) |
Dec 24, 2019 | 46.98 | 47.91 | 46.82 | 47.89 | 611,314 | +1.26(+2.70%) |
Dec 23, 2019 | 45.57 | 46.89 | 45.41 | 46.64 | 1,117,118 | +1.37(+3.02%) |
Dec 20, 2019 | 46.02 | 46.20 | 45.11 | 45.27 | 1,598,536 | -0.62(-1.36%) |
Dec 19, 2019 | 46.07 | 46.43 | 45.54 | 45.89 | 1,107,274 | -0.26(-0.56%) |
Dec 18, 2019 | 45.97 | 46.22 | 45.62 | 46.15 | 1,090,515 | +0.02(+0.03%) |
Dec 17, 2019 | 46.75 | 46.75 | 45.98 | 46.14 | 1,312,095 | -0.70(-1.50%) |
Dec 16, 2019 | 47.78 | 47.92 | 46.80 | 46.84 | 836,071 | -0.90(-1.88%) |
Dec 13, 2019 | 47.08 | 48.07 | 47.07 | 47.74 | 1,920,395 | +0.34(+0.71%) |
Dec 12, 2019 | 48.40 | 48.43 | 46.96 | 47.40 | 1,413,711 | -0.22(-0.46%) |
Dec 11, 2019 | 46.78 | 47.71 | 46.58 | 47.62 | 1,339,431 | +1.39(+3.01%) |
Dec 10, 2019 | 46.65 | 46.76 | 45.68 | 46.23 | 1,148,728 | -0.07(-0.15%) |
Dec 09, 2019 | 47.50 | 47.50 | 46.23 | 46.30 | 948,591 | -0.80(-1.69%) |
Dec 06, 2019 | 47.00 | 47.64 | 46.61 | 47.10 | 1,282,953 | -0.86(-1.79%) |
Dec 05, 2019 | 47.65 | 48.31 | 47.53 | 47.96 | 1,075,319 | +0.04(+0.08%) |
Dec 04, 2019 | 48.28 | 48.63 | 47.78 | 47.92 | 1,668,460 | -0.25(-0.52%) |
Dec 03, 2019 | 47.63 | 49.41 | 47.60 | 48.17 | 2,715,510 | +1.27(+2.71%) |
Dec 02, 2019 | 46.38 | 47.11 | 46.22 | 46.89 | 1,613,307 | +0.36(+0.77%) |
Nov 29, 2019 | 45.67 | 46.67 | 45.52 | 46.53 | 742,978 | +1.18(+2.60%) |
Nov 27, 2019 | 45.15 | 45.53 | 44.76 | 45.36 | 910,631 | -0.07(-0.15%) |
Nov 26, 2019 | 45.28 | 45.51 | 44.73 | 45.43 | 1,581,835 | +0.34(+0.76%) |
Nov 25, 2019 | 46.19 | 46.69 | 45.08 | 45.08 | 1,486,003 | -1.43(-3.08%) |
Nov 22, 2019 | 46.76 | 46.95 | 46.16 | 46.52 | 957,685 | -0.13(-0.28%) |
Nov 21, 2019 | 46.71 | 47.31 | 46.59 | 46.65 | 1,119,440 | -0.32(-0.68%) |
Nov 20, 2019 | 46.94 | 47.11 | 46.07 | 46.97 | 1,960,002 | +0.29(+0.63%) |
Nov 19, 2019 | 45.96 | 47.15 | 45.91 | 46.67 | 1,625,045 | +0.69(+1.50%) |
Nov 18, 2019 | 45.36 | 46.33 | 45.36 | 45.98 | 1,798,004 | +0.53(+1.18%) |
Nov 15, 2019 | 45.66 | 46.32 | 45.40 | 45.45 | 1,066,674 | -0.47(-1.01%) |
Nov 14, 2019 | 46.08 | 46.24 | 45.60 | 45.91 | 982,946 | +0.19(+0.42%) |
Nov 13, 2019 | 45.64 | 46.35 | 45.55 | 45.72 | 1,430,098 | +0.66(+1.46%) |
Nov 12, 2019 | 44.70 | 45.13 | 44.04 | 45.06 | 1,779,590 | +0.22(+0.50%) |
Nov 11, 2019 | 44.80 | 45.09 | 44.67 | 44.84 | 1,372,991 | +0.14(+0.31%) |
Nov 08, 2019 | 44.62 | 45.42 | 44.39 | 44.70 | 2,527,386 | -0.58(-1.28%) |
Nov 07, 2019 | 45.67 | 45.70 | 44.71 | 45.28 | 2,168,823 | -0.88(-1.90%) |
Nov 06, 2019 | 46.03 | 46.36 | 45.58 | 46.15 | 1,150,790 | +0.37(+0.81%) |
Nov 05, 2019 | 45.29 | 45.89 | 45.07 | 45.78 | 1,928,686 | -0.45(-0.97%) |
Nov 04, 2019 | 46.52 | 46.70 | 45.95 | 46.23 | 1,144,420 | -0.56(-1.19%) |
Nov 01, 2019 | 47.12 | 47.66 | 46.26 | 46.79 | 1,565,831 | -0.87(-1.82%) |
Oct 31, 2019 | 46.91 | 47.81 | 46.74 | 47.66 | 1,908,885 | +1.27(+2.74%) |
Oct 30, 2019 | 46.01 | 46.62 | 45.44 | 46.39 | 1,881,016 | +0.40(+0.88%) |
Oct 29, 2019 | 44.69 | 46.02 | 44.60 | 45.98 | 1,628,822 | +0.75(+1.66%) |
Oct 28, 2019 | 44.94 | 45.38 | 44.21 | 45.23 | 1,471,505 | -0.33(-0.73%) |
Oct 25, 2019 | 45.63 | 45.99 | 44.71 | 45.56 | 2,171,398 | +0.94(+2.10%) |
Oct 24, 2019 | 42.94 | 44.84 | 42.82 | 44.63 | 2,926,449 | +2.68(+6.40%) |
Oct 23, 2019 | 41.32 | 42.53 | 41.30 | 41.94 | 3,172,500 | +0.84(+2.04%) |
Oct 22, 2019 | 41.25 | 41.60 | 40.61 | 41.11 | 2,142,177 | -0.01(-0.02%) |
Oct 21, 2019 | 42.11 | 42.25 | 40.96 | 41.11 | 1,473,932 | -0.89(-2.12%) |
Oct 18, 2019 | 41.60 | 42.09 | 41.48 | 42.01 | 1,465,226 | +0.46(+1.10%) |
Oct 17, 2019 | 40.32 | 41.92 | 40.32 | 41.55 | 1,381,380 | +0.99(+2.45%) |
Oct 16, 2019 | 40.60 | 40.61 | 39.90 | 40.56 | 1,557,423 | +0.36(+0.91%) |
Oct 15, 2019 | 40.47 | 40.81 | 40.06 | 40.19 | 1,849,134 | -0.61(-1.50%) |
Oct 14, 2019 | 40.59 | 41.20 | 40.43 | 40.80 | 824,436 | +0.32(+0.79%) |
Oct 11, 2019 | 42.03 | 42.20 | 40.41 | 40.49 | 3,240,781 | -2.16(-5.07%) |
Oct 10, 2019 | 42.40 | 42.80 | 41.69 | 42.65 | 1,051,512 | +0.22(+0.51%) |
Oct 09, 2019 | 42.39 | 42.78 | 42.19 | 42.43 | 925,740 | -0.19(-0.44%) |
Oct 08, 2019 | 42.46 | 42.63 | 41.78 | 42.62 | 1,340,122 | +0.74(+1.76%) |
Oct 07, 2019 | 41.63 | 42.27 | 41.59 | 41.88 | 990,375 | -0.24(-0.57%) |
Oct 04, 2019 | 41.45 | 42.25 | 41.09 | 42.12 | 1,473,997 | +0.69(+1.67%) |
Oct 03, 2019 | 41.52 | 42.64 | 41.36 | 41.43 | 2,030,959 | -0.05(-0.13%) |
Oct 02, 2019 | 41.93 | 42.36 | 41.09 | 41.49 | 2,237,552 | +0.32(+0.77%) |
Oct 01, 2019 | 40.88 | 41.84 | 40.39 | 41.17 | 3,172,965 | -0.40(-0.95%) |
Sep 30, 2019 | 42.10 | 42.70 | 41.34 | 41.56 | 3,099,454 | -1.46(-3.39%) |
Sep 27, 2019 | 44.15 | 44.37 | 42.92 | 43.02 | 2,537,575 | -1.89(-4.21%) |
Sep 26, 2019 | 45.54 | 45.71 | 44.91 | 44.91 | 1,293,870 | -0.39(-0.86%) |
Sep 25, 2019 | 46.13 | 46.44 | 44.77 | 45.30 | 1,494,444 | -1.14(-2.45%) |
Sep 24, 2019 | 45.65 | 46.63 | 45.37 | 46.44 | 1,743,699 | +0.29(+0.64%) |
Sep 23, 2019 | 45.56 | 46.26 | 45.36 | 46.15 | 1,893,358 | +1.02(+2.27%) |
Sep 20, 2019 | 44.34 | 45.20 | 44.06 | 45.12 | 2,153,341 | +0.75(+1.70%) |
Sep 19, 2019 | 44.65 | 44.70 | 44.17 | 44.37 | 1,571,896 | +0.26(+0.60%) |
Sep 18, 2019 | 44.77 | 44.89 | 43.26 | 44.11 | 1,852,494 | -0.63(-1.40%) |
Sep 17, 2019 | 43.70 | 44.80 | 43.51 | 44.74 | 1,907,569 | +1.43(+3.29%) |
Sep 16, 2019 | 43.86 | 43.90 | 42.83 | 43.31 | 2,381,077 | +0.49(+1.14%) |
Sep 13, 2019 | 43.88 | 44.35 | 42.70 | 42.82 | 4,313,775 | -1.05(-2.40%) |
Sep 12, 2019 | 45.74 | 46.39 | 43.78 | 43.87 | 2,482,369 | -0.49(-1.10%) |
Sep 11, 2019 | 43.95 | 45.42 | 43.86 | 44.36 | 1,883,124 | +0.41(+0.94%) |
Sep 10, 2019 | 44.31 | 45.05 | 43.83 | 43.95 | 2,332,492 | -0.79(-1.77%) |
Sep 09, 2019 | 46.14 | 46.40 | 44.25 | 44.74 | 2,937,687 | -1.37(-2.98%) |
Sep 06, 2019 | 47.56 | 48.19 | 46.11 | 46.12 | 3,082,005 | -1.44(-3.03%) |
Sep 05, 2019 | 48.96 | 49.23 | 46.93 | 47.56 | 2,484,077 | -2.18(-4.38%) |
Sep 04, 2019 | 48.86 | 49.75 | 48.75 | 49.74 | 1,344,523 | +0.68(+1.39%) |
Sep 03, 2019 | 49.12 | 49.70 | 48.84 | 49.05 | 2,522,219 | +0.53(+1.09%) |
Aug 30, 2019 | 47.66 | 48.80 | 47.51 | 48.53 | 1,406,926 | +0.55(+1.15%) |
Aug 29, 2019 | 49.56 | 49.58 | 47.49 | 47.98 | 2,384,694 | -1.35(-2.73%) |
Aug 28, 2019 | 49.63 | 50.07 | 48.89 | 49.32 | 1,705,471 | -0.13(-0.27%) |
Aug 27, 2019 | 48.10 | 49.56 | 48.02 | 49.46 | 2,429,097 | +1.48(+3.09%) |
Aug 26, 2019 | 47.63 | 48.36 | 47.25 | 47.97 | 1,508,019 | +0.45(+0.94%) |
Aug 23, 2019 | 45.98 | 47.71 | 45.84 | 47.53 | 2,317,646 | +1.70(+3.70%) |
Aug 22, 2019 | 45.87 | 46.06 | 45.53 | 45.83 | 1,241,129 | -0.13(-0.29%) |
Aug 21, 2019 | 45.62 | 46.25 | 45.62 | 45.96 | 1,032,187 | +0.15(+0.32%) |
Aug 20, 2019 | 45.49 | 46.14 | 45.25 | 45.81 | 1,114,013 | +0.67(+1.49%) |
Aug 19, 2019 | 44.75 | 45.64 | 44.17 | 45.14 | 1,349,306 | -0.47(-1.03%) |
Aug 16, 2019 | 45.33 | 45.85 | 45.02 | 45.61 | 2,245,993 | -0.08(-0.17%) |
Aug 15, 2019 | 44.87 | 45.98 | 44.73 | 45.69 | 2,635,651 | +0.62(+1.37%) |
Aug 14, 2019 | 46.31 | 46.57 | 45.06 | 45.07 | 2,879,285 | -0.22(-0.48%) |
Aug 13, 2019 | 46.67 | 46.79 | 44.00 | 45.29 | 2,939,177 | -0.71(-1.54%) |
Aug 12, 2019 | 46.34 | 46.77 | 45.89 | 46.00 | 1,761,174 | +0.28(+0.61%) |
Aug 09, 2019 | 45.71 | 46.44 | 45.55 | 45.72 | 1,834,473 | -0.12(-0.27%) |
Aug 08, 2019 | 44.62 | 46.00 | 44.18 | 45.84 | 1,960,413 | +0.83(+1.85%) |
Aug 07, 2019 | 44.71 | 45.85 | 44.59 | 45.01 | 3,529,641 | +1.18(+2.69%) |
Aug 06, 2019 | 43.07 | 44.01 | 43.06 | 43.83 | 2,157,528 | +0.42(+0.98%) |
Aug 05, 2019 | 42.68 | 43.81 | 42.25 | 43.40 | 2,814,718 | +1.66(+3.97%) |
Aug 02, 2019 | 41.83 | 42.19 | 41.57 | 41.75 | 1,624,827 | -0.23(-0.55%) |
Aug 01, 2019 | 39.69 | 42.12 | 39.53 | 41.98 | 3,346,654 | +1.67(+4.14%) |
Jul 31, 2019 | 41.74 | 42.06 | 40.13 | 40.31 | 2,823,410 | -1.50(-3.60%) |
Jul 30, 2019 | 41.98 | 42.16 | 41.76 | 41.81 | 1,561,582 | -0.14(-0.33%) |
Jul 29, 2019 | 41.53 | 41.99 | 41.14 | 41.95 | 2,424,041 | +0.47(+1.13%) |
Jul 26, 2019 | 41.77 | 41.77 | 41.21 | 41.48 | 1,453,144 | -0.02(-0.06%) |
Jul 25, 2019 | 41.20 | 42.08 | 41.20 | 41.51 | 2,946,118 | +0.10(+0.24%) |
Jul 24, 2019 | 41.22 | 41.48 | 40.90 | 41.41 | 1,726,277 | +0.35(+0.85%) |
Jul 23, 2019 | 41.29 | 41.58 | 40.74 | 41.06 | 1,529,110 | -0.36(-0.88%) |
Jul 22, 2019 | 41.47 | 41.72 | 41.22 | 41.42 | 1,492,127 | +0.09(+0.22%) |
Jul 19, 2019 | 41.24 | 41.64 | 40.81 | 41.33 | 1,957,566 | -0.40(-0.96%) |
Jul 18, 2019 | 40.63 | 41.83 | 40.29 | 41.73 | 2,974,623 | +0.93(+2.29%) |
Jul 17, 2019 | 40.06 | 40.87 | 39.95 | 40.80 | 2,605,643 | +1.02(+2.56%) |
Jul 16, 2019 | 40.01 | 40.52 | 39.53 | 39.78 | 1,601,111 | -0.24(-0.60%) |
Jul 15, 2019 | 40.13 | 40.36 | 39.68 | 40.02 | 1,091,412 | -0.03(-0.08%) |
Jul 12, 2019 | 40.39 | 40.39 | 39.79 | 40.05 | 1,246,219 | -0.03(-0.08%) |
Jul 11, 2019 | 40.17 | 40.21 | 39.55 | 40.08 | 1,862,222 | -0.05(-0.13%) |
Jul 10, 2019 | 40.34 | 40.49 | 39.82 | 40.13 | 1,708,820 | +0.26(+0.66%) |
Jul 09, 2019 | 39.38 | 39.91 | 39.29 | 39.87 | 1,134,826 | +0.37(+0.94%) |
Jul 08, 2019 | 40.04 | 40.06 | 39.21 | 39.50 | 1,070,452 | -0.30(-0.76%) |
Jul 05, 2019 | 38.80 | 39.95 | 38.69 | 39.80 | 1,498,235 | -0.29(-0.71%) |
Jul 03, 2019 | 40.07 | 40.16 | 39.69 | 40.09 | 895,080 | +0.39(+0.97%) |
Jul 02, 2019 | 38.93 | 39.80 | 38.47 | 39.70 | 2,171,182 | +0.94(+2.43%) |
Jul 01, 2019 | 38.58 | 38.94 | 38.33 | 38.76 | 1,613,518 | -0.79(-1.99%) |
Jun 28, 2019 | 39.45 | 39.59 | 39.03 | 39.55 | 1,861,943 | +0.31(+0.79%) |
Jun 27, 2019 | 39.33 | 39.38 | 38.57 | 39.24 | 2,677,596 | -0.20(-0.51%) |
Jun 26, 2019 | 38.77 | 39.84 | 38.22 | 39.44 | 2,572,753 | -0.13(-0.33%) |
Jun 25, 2019 | 40.52 | 40.52 | 38.70 | 39.57 | 4,262,206 | -0.77(-1.91%) |
Jun 24, 2019 | 39.18 | 40.42 | 39.05 | 40.34 | 3,586,759 | +1.52(+3.92%) |
Jun 21, 2019 | 38.35 | 38.98 | 38.09 | 38.82 | 2,560,074 | +0.31(+0.80%) |
Jun 20, 2019 | 38.14 | 38.95 | 37.90 | 38.51 | 3,217,527 | +1.15(+3.08%) |
Jun 19, 2019 | 36.66 | 37.46 | 36.57 | 37.36 | 1,725,173 | +0.50(+1.36%) |
Jun 18, 2019 | 36.95 | 37.12 | 36.46 | 36.86 | 2,004,178 | +0.52(+1.44%) |
Jun 17, 2019 | 35.73 | 36.37 | 35.73 | 36.34 | 1,117,659 | +0.60(+1.68%) |
Jun 14, 2019 | 36.06 | 36.41 | 35.34 | 35.73 | 1,516,764 | -0.31(-0.86%) |
Jun 13, 2019 | 35.96 | 36.11 | 35.70 | 36.04 | 820,746 | +0.15(+0.43%) |
Jun 12, 2019 | 35.75 | 36.17 | 35.73 | 35.89 | 970,244 | +0.32(+0.89%) |
Jun 11, 2019 | 35.34 | 35.59 | 35.00 | 35.57 | 1,144,940 | +0.18(+0.50%) |
Jun 10, 2019 | 35.03 | 35.46 | 34.62 | 35.39 | 1,158,322 | -0.22(-0.61%) |
Jun 07, 2019 | 36.01 | 36.18 | 35.50 | 35.61 | 1,398,336 | -0.05(-0.15%) |
Jun 06, 2019 | 35.47 | 35.75 | 35.12 | 35.66 | 1,141,088 | +0.25(+0.70%) |
Jun 05, 2019 | 35.35 | 35.83 | 34.94 | 35.42 | 2,424,170 | +0.48(+1.37%) |
Jun 04, 2019 | 34.58 | 35.10 | 34.34 | 34.94 | 2,157,491 | +0.09(+0.27%) |
Jun 03, 2019 | 34.18 | 34.95 | 34.12 | 34.85 | 2,255,061 | +1.20(+3.58%) |
May 31, 2019 | 32.73 | 34.18 | 32.67 | 33.64 | 2,748,730 | +1.27(+3.93%) |
May 30, 2019 | 31.77 | 32.48 | 31.60 | 32.37 | 1,285,072 | +0.75(+2.38%) |
May 29, 2019 | 31.57 | 31.85 | 31.45 | 31.62 | 1,505,577 | +0.10(+0.32%) |
May 28, 2019 | 31.30 | 31.62 | 31.16 | 31.52 | 1,500,654 | -0.01(-0.02%) |
May 24, 2019 | 31.29 | 31.59 | 31.20 | 31.52 | 942,091 | +0.19(+0.61%) |
May 23, 2019 | 31.07 | 31.94 | 31.03 | 31.33 | 2,434,330 | +0.43(+1.39%) |
May 22, 2019 | 31.39 | 31.41 | 30.67 | 30.90 | 1,000,116 | -0.45(-1.44%) |
May 21, 2019 | 31.40 | 31.46 | 31.12 | 31.36 | 1,641,284 | -0.31(-0.99%) |
May 20, 2019 | 31.45 | 32.00 | 31.43 | 31.67 | 910,147 | +0.17(+0.54%) |
May 17, 2019 | 31.20 | 31.63 | 30.88 | 31.50 | 1,867,348 | +0.28(+0.88%) |
May 16, 2019 | 31.38 | 31.38 | 30.63 | 31.23 | 2,181,817 | -0.26(-0.83%) |
May 15, 2019 | 31.90 | 32.06 | 31.44 | 31.49 | 984,498 | -0.33(-1.04%) |
May 14, 2019 | 31.82 | 31.88 | 31.31 | 31.82 | 967,521 | -0.01(-0.02%) |
May 13, 2019 | 31.42 | 32.00 | 31.13 | 31.82 | 2,122,429 | +0.87(+2.80%) |
May 10, 2019 | 31.33 | 31.49 | 30.86 | 30.96 | 1,126,621 | -0.25(-0.81%) |
May 09, 2019 | 31.34 | 31.69 | 31.10 | 31.21 | 1,645,802 | -0.07(-0.22%) |
May 08, 2019 | 32.15 | 32.15 | 31.02 | 31.28 | 1,373,582 | -0.65(-2.04%) |
May 07, 2019 | 31.34 | 32.11 | 31.02 | 31.93 | 1,999,933 | +0.61(+1.93%) |
May 06, 2019 | 31.47 | 31.70 | 31.24 | 31.33 | 1,106,831 | -0.15(-0.46%) |
May 03, 2019 | 31.28 | 31.75 | 31.06 | 31.47 | 1,601,255 | +0.59(+1.91%) |
May 02, 2019 | 31.10 | 31.49 | 30.80 | 30.88 | 1,906,048 | -0.50(-1.59%) |