Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.39 | 39.55 | 39.13 | 39.48 | 791,383 | -0.66(-1.63%) |
Apr 29, 2020 | 40.10 | 40.45 | 40.02 | 40.14 | 853,713 | +0.69(+1.75%) |
Apr 28, 2020 | 39.66 | 39.78 | 39.41 | 39.45 | 1,390,918 | +0.46(+1.18%) |
Apr 27, 2020 | 38.78 | 39.02 | 38.74 | 38.99 | 467,750 | +0.65(+1.69%) |
Apr 24, 2020 | 38.34 | 38.43 | 38.12 | 38.34 | 551,507 | +0.25(+0.65%) |
Apr 23, 2020 | 38.17 | 38.78 | 38.09 | 38.09 | 1,004,568 | +0.25(+0.66%) |
Apr 22, 2020 | 37.89 | 37.93 | 37.66 | 37.84 | 671,200 | +0.50(+1.33%) |
Apr 21, 2020 | 37.68 | 37.75 | 37.26 | 37.35 | 777,908 | -0.37(-0.99%) |
Apr 20, 2020 | 38.00 | 38.27 | 37.72 | 37.72 | 726,157 | -0.52(-1.37%) |
Apr 17, 2020 | 38.16 | 38.27 | 37.84 | 38.24 | 814,849 | +0.63(+1.67%) |
Apr 16, 2020 | 37.56 | 37.76 | 37.30 | 37.61 | 1,093,422 | -0.35(-0.91%) |
Apr 15, 2020 | 38.03 | 38.12 | 37.80 | 37.96 | 598,700 | -0.43(-1.11%) |
Apr 14, 2020 | 38.54 | 38.79 | 38.36 | 38.39 | 716,495 | +0.44(+1.17%) |
Apr 13, 2020 | 38.04 | 38.08 | 37.71 | 37.94 | 966,524 | -0.43(-1.13%) |
Apr 09, 2020 | 38.32 | 38.82 | 38.17 | 38.38 | 894,281 | +0.58(+1.55%) |
Apr 08, 2020 | 37.77 | 37.99 | 37.38 | 37.79 | 929,575 | -0.29(-0.77%) |
Apr 07, 2020 | 39.48 | 39.64 | 38.03 | 38.08 | 1,367,262 | +0.37(+0.99%) |
Apr 06, 2020 | 36.99 | 37.82 | 36.88 | 37.71 | 1,533,232 | +2.39(+6.78%) |
Apr 03, 2020 | 35.56 | 35.69 | 35.21 | 35.32 | 850,390 | -0.73(-2.02%) |
Apr 02, 2020 | 35.16 | 36.19 | 35.06 | 36.05 | 1,527,906 | +0.70(+1.98%) |
Apr 01, 2020 | 35.59 | 36.05 | 35.35 | 35.35 | 1,457,272 | -2.01(-5.39%) |
Mar 31, 2020 | 37.35 | 37.70 | 36.95 | 37.36 | 1,207,026 | -1.29(-3.35%) |
Mar 30, 2020 | 38.23 | 38.68 | 38.09 | 38.65 | 1,569,230 | +0.53(+1.40%) |
Mar 27, 2020 | 38.54 | 38.77 | 38.10 | 38.12 | 1,521,045 | -0.90(-2.29%) |
Mar 26, 2020 | 38.13 | 39.09 | 38.08 | 39.01 | 1,506,094 | +0.51(+1.34%) |
Mar 25, 2020 | 37.86 | 38.88 | 37.28 | 38.50 | 1,508,647 | +0.51(+1.35%) |
Mar 24, 2020 | 37.92 | 38.39 | 37.63 | 37.99 | 1,737,164 | +2.90(+8.26%) |
Mar 23, 2020 | 35.27 | 35.50 | 34.53 | 35.09 | 2,406,469 | -0.22(-0.63%) |
Mar 20, 2020 | 36.12 | 36.74 | 35.20 | 35.31 | 1,007,110 | +0.15(+0.43%) |
Mar 19, 2020 | 34.73 | 36.10 | 34.46 | 35.16 | 1,221,448 | +1.52(+4.50%) |
Mar 18, 2020 | 32.99 | 34.18 | 32.86 | 33.64 | 1,212,763 | -0.71(-2.06%) |
Mar 17, 2020 | 33.32 | 34.68 | 32.82 | 34.35 | 1,420,121 | +2.26(+7.04%) |
Mar 16, 2020 | 31.71 | 33.29 | 30.58 | 32.09 | 1,412,768 | -3.57(-10.01%) |
Mar 13, 2020 | 35.58 | 35.74 | 33.55 | 35.66 | 1,781,567 | +2.55(+7.71%) |
Mar 12, 2020 | 33.79 | 34.45 | 32.46 | 33.11 | 2,055,905 | -3.87(-10.47%) |
Mar 11, 2020 | 37.56 | 37.77 | 36.66 | 36.99 | 1,660,871 | -1.63(-4.22%) |
Mar 10, 2020 | 38.18 | 38.77 | 36.52 | 38.62 | 1,749,513 | +2.56(+7.10%) |
Mar 09, 2020 | 35.74 | 36.89 | 35.33 | 36.05 | 2,595,049 | -3.82(-9.58%) |
Mar 06, 2020 | 39.51 | 40.00 | 39.37 | 39.87 | 2,272,485 | -0.70(-1.73%) |
Mar 05, 2020 | 40.94 | 41.12 | 40.52 | 40.57 | 2,678,220 | -1.63(-3.86%) |
Mar 04, 2020 | 41.72 | 42.21 | 41.41 | 42.21 | 2,248,120 | +0.88(+2.12%) |
Mar 03, 2020 | 42.03 | 42.42 | 40.81 | 41.33 | 3,331,235 | -1.06(-2.51%) |
Mar 02, 2020 | 41.49 | 42.49 | 41.09 | 42.39 | 2,821,094 | +0.70(+1.68%) |
Feb 28, 2020 | 41.33 | 41.86 | 40.79 | 41.69 | 2,579,154 | -0.81(-1.90%) |
Feb 27, 2020 | 43.21 | 43.77 | 42.50 | 42.50 | 2,126,115 | -1.77(-4.00%) |
Feb 26, 2020 | 44.36 | 44.79 | 44.03 | 44.27 | 2,029,182 | +0.62(+1.42%) |
Feb 25, 2020 | 44.56 | 44.67 | 43.39 | 43.65 | 2,179,841 | -0.17(-0.38%) |
Feb 24, 2020 | 44.03 | 44.39 | 43.71 | 43.82 | 2,891,153 | -2.21(-4.79%) |
Feb 21, 2020 | 46.23 | 46.26 | 45.87 | 46.03 | 2,392,422 | -0.54(-1.16%) |
Feb 20, 2020 | 46.59 | 46.73 | 46.15 | 46.57 | 4,894,624 | -0.03(-0.06%) |
Feb 19, 2020 | 46.50 | 46.77 | 46.46 | 46.59 | 1,624,290 | +0.53(+1.15%) |
Feb 18, 2020 | 46.14 | 46.30 | 46.01 | 46.06 | 1,228,592 | -0.66(-1.42%) |
Feb 14, 2020 | 46.91 | 46.91 | 46.63 | 46.73 | 847,006 | -0.39(-0.83%) |
Feb 13, 2020 | 47.12 | 47.30 | 46.99 | 47.12 | 918,117 | -0.52(-1.10%) |
Feb 12, 2020 | 47.64 | 47.73 | 47.59 | 47.64 | 698,496 | -0.11(-0.22%) |
Feb 11, 2020 | 47.90 | 48.03 | 47.71 | 47.74 | 1,652,288 | +0.21(+0.45%) |
Feb 10, 2020 | 47.37 | 47.60 | 47.37 | 47.53 | 717,308 | -0.17(-0.35%) |
Feb 07, 2020 | 47.79 | 47.89 | 47.65 | 47.70 | 1,214,940 | -0.57(-1.18%) |
Feb 06, 2020 | 48.22 | 48.29 | 48.09 | 48.27 | 1,457,225 | +0.32(+0.67%) |
Feb 05, 2020 | 47.86 | 48.00 | 47.68 | 47.95 | 1,560,718 | +0.59(+1.25%) |
Feb 04, 2020 | 47.12 | 47.42 | 47.08 | 47.35 | 1,495,866 | +1.08(+2.34%) |
Feb 03, 2020 | 46.10 | 46.51 | 46.08 | 46.27 | 1,345,032 | +0.57(+1.24%) |
Jan 31, 2020 | 46.23 | 46.33 | 45.56 | 45.71 | 2,243,263 | -1.13(-2.42%) |
Jan 30, 2020 | 46.42 | 46.85 | 46.19 | 46.84 | 1,664,706 | -0.14(-0.30%) |
Jan 29, 2020 | 47.16 | 47.20 | 46.94 | 46.98 | 699,659 | -0.17(-0.36%) |
Jan 28, 2020 | 46.83 | 47.20 | 46.74 | 47.15 | 2,618,538 | +0.53(+1.14%) |
Jan 27, 2020 | 46.71 | 47.03 | 46.59 | 46.62 | 1,214,684 | -1.14(-2.39%) |
Jan 24, 2020 | 48.23 | 48.23 | 47.62 | 47.76 | 1,064,991 | -0.36(-0.76%) |
Jan 23, 2020 | 48.05 | 48.18 | 47.83 | 48.13 | 1,224,125 | -0.19(-0.39%) |
Jan 22, 2020 | 48.39 | 48.45 | 48.24 | 48.31 | 793,855 | +0.13(+0.28%) |
Jan 21, 2020 | 48.46 | 48.52 | 48.15 | 48.18 | 820,783 | -0.39(-0.80%) |
Jan 17, 2020 | 48.49 | 48.58 | 48.41 | 48.57 | 878,372 | +0.17(+0.35%) |
Jan 16, 2020 | 48.20 | 48.40 | 48.16 | 48.40 | 987,303 | +0.19(+0.39%) |
Jan 15, 2020 | 48.13 | 48.29 | 48.07 | 48.21 | 951,724 | -0.20(-0.42%) |
Jan 14, 2020 | 48.27 | 48.48 | 48.19 | 48.42 | 2,116,494 | +0.01(+0.02%) |
Jan 13, 2020 | 48.10 | 48.41 | 48.03 | 48.41 | 1,306,328 | +0.44(+0.92%) |
Jan 10, 2020 | 48.22 | 48.27 | 47.87 | 47.97 | 853,888 | -0.38(-0.79%) |
Jan 09, 2020 | 48.30 | 48.38 | 48.20 | 48.35 | 597,701 | +0.41(+0.85%) |
Jan 08, 2020 | 47.59 | 48.15 | 47.50 | 47.94 | 1,201,571 | +0.27(+0.56%) |
Jan 07, 2020 | 47.74 | 47.83 | 47.60 | 47.67 | 1,462,109 | +0.01(+0.02%) |
Jan 06, 2020 | 47.20 | 47.68 | 47.20 | 47.67 | 1,447,503 | +0.36(+0.77%) |
Jan 03, 2020 | 47.23 | 47.59 | 47.22 | 47.30 | 1,121,293 | -0.83(-1.73%) |
Jan 02, 2020 | 48.21 | 48.27 | 47.88 | 48.13 | 882,245 | +0.47(+0.99%) |
Dec 31, 2019 | 47.34 | 47.68 | 47.32 | 47.67 | 693,558 | +0.12(+0.26%) |
Dec 30, 2019 | 47.98 | 48.20 | 47.51 | 47.54 | 1,064,523 | -0.74(-1.54%) |
Dec 27, 2019 | 48.48 | 48.48 | 48.20 | 48.29 | 737,900 | -0.18(-0.37%) |
Dec 26, 2019 | 48.29 | 48.47 | 48.29 | 48.46 | 425,065 | +0.25(+0.51%) |
Dec 24, 2019 | 48.18 | 48.27 | 48.15 | 48.21 | 284,328 | -0.21(-0.44%) |
Dec 23, 2019 | 48.29 | 48.45 | 48.27 | 48.43 | 738,131 | -0.16(-0.32%) |
Dec 20, 2019 | 48.48 | 48.65 | 48.48 | 48.58 | 1,626,952 | +0.04(+0.09%) |
Dec 19, 2019 | 48.50 | 48.60 | 48.47 | 48.54 | 1,336,480 | -0.14(-0.29%) |
Dec 18, 2019 | 48.64 | 48.74 | 48.59 | 48.68 | 700,964 | -0.26(-0.54%) |
Dec 17, 2019 | 48.89 | 49.06 | 48.85 | 48.94 | 948,219 | -0.20(-0.41%) |
Dec 16, 2019 | 48.92 | 49.20 | 48.87 | 49.14 | 1,008,522 | +0.30(+0.61%) |
Dec 13, 2019 | 48.60 | 49.07 | 48.54 | 48.85 | 1,978,904 | +0.14(+0.29%) |
Dec 12, 2019 | 47.92 | 48.75 | 47.87 | 48.71 | 1,767,170 | +0.56(+1.16%) |
Dec 11, 2019 | 48.01 | 48.21 | 47.98 | 48.15 | 432,246 | +0.02(+0.04%) |
Dec 10, 2019 | 48.07 | 48.28 | 47.94 | 48.13 | 816,638 | +0.03(+0.07%) |
Dec 09, 2019 | 48.17 | 48.29 | 48.08 | 48.09 | 634,865 | -0.24(-0.49%) |
Dec 06, 2019 | 48.25 | 48.40 | 48.22 | 48.33 | 805,996 | +0.51(+1.06%) |
Dec 05, 2019 | 47.93 | 47.98 | 47.70 | 47.82 | 1,101,546 | -0.13(-0.27%) |
Dec 04, 2019 | 47.65 | 47.96 | 47.59 | 47.95 | 1,061,853 | +0.74(+1.56%) |
Dec 03, 2019 | 46.86 | 47.23 | 46.70 | 47.22 | 1,461,222 | +0.03(+0.06%) |
Dec 02, 2019 | 47.70 | 47.70 | 46.90 | 47.19 | 1,438,916 | -0.32(-0.66%) |
Nov 29, 2019 | 47.51 | 47.58 | 47.44 | 47.51 | 727,543 | -0.46(-0.95%) |
Nov 27, 2019 | 47.77 | 47.96 | 47.74 | 47.96 | 532,496 | +0.37(+0.77%) |
Nov 26, 2019 | 47.52 | 47.65 | 47.48 | 47.59 | 630,195 | -0.04(-0.09%) |
Nov 25, 2019 | 47.44 | 47.65 | 47.44 | 47.64 | 768,795 | +0.50(+1.06%) |
Nov 22, 2019 | 47.05 | 47.22 | 47.04 | 47.14 | 620,998 | +0.08(+0.17%) |
Nov 21, 2019 | 47.04 | 47.12 | 46.88 | 47.06 | 1,091,237 | -0.02(-0.04%) |
Nov 20, 2019 | 47.10 | 47.31 | 46.84 | 47.08 | 936,740 | -0.21(-0.44%) |
Nov 19, 2019 | 47.46 | 47.46 | 47.15 | 47.29 | 1,328,613 | -0.26(-0.55%) |
Nov 18, 2019 | 47.42 | 47.62 | 47.35 | 47.55 | 1,256,800 | -0.10(-0.20%) |
Nov 15, 2019 | 47.42 | 47.66 | 47.40 | 47.65 | 1,042,953 | +0.54(+1.15%) |
Nov 14, 2019 | 47.00 | 47.13 | 46.85 | 47.10 | 1,116,255 | -0.47(-0.99%) |
Nov 13, 2019 | 47.27 | 47.65 | 47.27 | 47.58 | 1,307,967 | -0.25(-0.51%) |
Nov 12, 2019 | 47.83 | 48.05 | 47.72 | 47.82 | 659,616 | +0.06(+0.13%) |
Nov 11, 2019 | 47.51 | 47.78 | 47.49 | 47.76 | 627,828 | -0.19(-0.40%) |
Nov 08, 2019 | 47.76 | 47.95 | 47.58 | 47.95 | 558,875 | +0.11(+0.22%) |
Nov 07, 2019 | 47.92 | 48.07 | 47.78 | 47.85 | 2,569,893 | +0.39(+0.81%) |
Nov 06, 2019 | 47.48 | 47.63 | 47.35 | 47.46 | 889,718 | -0.04(-0.09%) |
Nov 05, 2019 | 47.35 | 47.59 | 47.32 | 47.51 | 2,385,572 | +0.26(+0.56%) |
Nov 04, 2019 | 47.09 | 47.28 | 46.97 | 47.24 | 2,171,373 | +0.54(+1.16%) |
Nov 01, 2019 | 46.63 | 46.73 | 46.49 | 46.70 | 1,195,176 | +0.58(+1.25%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.91 | 46.12 | 3,089,295 | -0.44(-0.94%) |
Oct 30, 2019 | 46.53 | 46.60 | 46.29 | 46.56 | 1,319,071 | -0.02(-0.04%) |
Oct 29, 2019 | 46.49 | 46.65 | 46.47 | 46.58 | 1,151,098 | +0.24(+0.51%) |
Oct 28, 2019 | 46.10 | 46.39 | 46.10 | 46.34 | 2,207,517 | +0.32(+0.68%) |
Oct 25, 2019 | 45.69 | 46.03 | 45.67 | 46.03 | 1,899,424 | +0.00(+0.00%) |
Oct 24, 2019 | 45.93 | 46.04 | 45.75 | 46.03 | 4,230,415 | +0.18(+0.40%) |
Oct 23, 2019 | 45.62 | 45.91 | 45.59 | 45.84 | 895,496 | +0.27(+0.60%) |
Oct 22, 2019 | 45.60 | 45.76 | 45.53 | 45.57 | 1,560,670 | -0.02(-0.04%) |
Oct 21, 2019 | 45.44 | 45.60 | 45.39 | 45.59 | 1,170,244 | +0.46(+1.03%) |
Oct 18, 2019 | 45.00 | 45.20 | 44.95 | 45.12 | 1,393,992 | -0.04(-0.10%) |
Oct 17, 2019 | 45.21 | 45.29 | 44.99 | 45.17 | 804,971 | -0.21(-0.46%) |
Oct 16, 2019 | 45.22 | 45.44 | 45.20 | 45.38 | 1,132,205 | -0.15(-0.33%) |
Oct 15, 2019 | 44.97 | 45.64 | 44.97 | 45.53 | 2,311,901 | +0.96(+2.16%) |
Oct 14, 2019 | 44.58 | 44.68 | 44.49 | 44.56 | 395,457 | -0.19(-0.43%) |
Oct 11, 2019 | 44.49 | 45.06 | 44.49 | 44.76 | 2,244,296 | +1.00(+2.28%) |
Oct 10, 2019 | 43.49 | 43.93 | 43.45 | 43.76 | 1,684,900 | +0.22(+0.50%) |
Oct 09, 2019 | 43.49 | 43.64 | 43.38 | 43.54 | 846,586 | +0.53(+1.22%) |
Oct 08, 2019 | 43.08 | 43.36 | 42.97 | 43.01 | 2,095,013 | -0.41(-0.95%) |
Oct 07, 2019 | 43.26 | 43.70 | 43.21 | 43.43 | 1,375,415 | -0.10(-0.22%) |
Oct 04, 2019 | 43.19 | 43.57 | 43.17 | 43.52 | 1,036,900 | +0.45(+1.04%) |
Oct 03, 2019 | 42.89 | 43.09 | 42.50 | 43.08 | 2,188,389 | +0.02(+0.04%) |
Oct 02, 2019 | 43.49 | 43.50 | 42.87 | 43.06 | 1,843,457 | -0.86(-1.95%) |
Oct 01, 2019 | 44.47 | 44.55 | 43.86 | 43.92 | 2,713,086 | -0.27(-0.61%) |
Sep 30, 2019 | 43.85 | 44.21 | 43.85 | 44.19 | 1,130,932 | +0.16(+0.36%) |
Sep 27, 2019 | 44.22 | 44.30 | 43.90 | 44.03 | 1,585,156 | -0.56(-1.26%) |
Sep 26, 2019 | 44.58 | 44.64 | 44.43 | 44.59 | 1,883,507 | +0.24(+0.53%) |
Sep 25, 2019 | 43.99 | 44.40 | 43.85 | 44.35 | 1,331,613 | +0.53(+1.20%) |
Sep 24, 2019 | 44.42 | 44.42 | 43.78 | 43.83 | 1,613,020 | -0.17(-0.39%) |
Sep 23, 2019 | 43.86 | 44.07 | 43.83 | 44.00 | 630,384 | -0.10(-0.22%) |
Sep 20, 2019 | 44.30 | 44.47 | 44.07 | 44.10 | 798,577 | -0.24(-0.55%) |
Sep 19, 2019 | 44.43 | 44.56 | 44.32 | 44.34 | 748,548 | +0.06(+0.14%) |
Sep 18, 2019 | 44.09 | 44.30 | 43.97 | 44.28 | 488,489 | +0.00(+0.00%) |
Sep 17, 2019 | 44.06 | 44.30 | 44.06 | 44.28 | 987,838 | +0.03(+0.06%) |
Sep 16, 2019 | 44.25 | 44.38 | 44.22 | 44.25 | 693,075 | -0.26(-0.59%) |
Sep 13, 2019 | 44.31 | 44.63 | 44.30 | 44.51 | 1,344,683 | +0.45(+1.01%) |
Sep 12, 2019 | 43.95 | 44.12 | 43.72 | 44.07 | 2,512,586 | +0.31(+0.72%) |
Sep 11, 2019 | 43.70 | 43.76 | 43.57 | 43.75 | 2,292,933 | +0.64(+1.48%) |
Sep 10, 2019 | 42.82 | 43.13 | 42.74 | 43.12 | 2,726,125 | +0.73(+1.71%) |
Sep 09, 2019 | 42.39 | 42.42 | 42.22 | 42.39 | 1,086,535 | +0.38(+0.90%) |
Sep 06, 2019 | 41.87 | 42.07 | 41.80 | 42.01 | 838,140 | +0.23(+0.54%) |
Sep 05, 2019 | 41.61 | 41.98 | 41.57 | 41.79 | 1,406,680 | +0.66(+1.59%) |
Sep 04, 2019 | 40.96 | 41.13 | 40.90 | 41.13 | 827,755 | +0.35(+0.86%) |
Sep 03, 2019 | 40.79 | 40.91 | 40.62 | 40.78 | 1,965,711 | -0.07(-0.17%) |
Aug 30, 2019 | 40.89 | 40.91 | 40.68 | 40.85 | 1,001,080 | +0.18(+0.45%) |
Aug 29, 2019 | 40.61 | 40.79 | 40.51 | 40.67 | 1,191,251 | +0.41(+1.02%) |
Aug 28, 2019 | 39.98 | 40.26 | 39.87 | 40.26 | 1,306,285 | +0.15(+0.37%) |
Aug 27, 2019 | 40.42 | 40.48 | 40.11 | 40.11 | 1,437,695 | -0.34(-0.84%) |
Aug 26, 2019 | 40.48 | 40.56 | 40.27 | 40.45 | 2,321,112 | +0.94(+2.37%) |
Aug 23, 2019 | 40.27 | 40.51 | 39.45 | 39.51 | 2,056,817 | -0.92(-2.27%) |
Aug 22, 2019 | 40.54 | 40.61 | 40.31 | 40.43 | 1,268,871 | -0.12(-0.30%) |
Aug 21, 2019 | 40.54 | 40.68 | 40.53 | 40.55 | 924,863 | +0.31(+0.78%) |
Aug 20, 2019 | 40.44 | 40.46 | 40.24 | 40.24 | 1,464,817 | -0.32(-0.80%) |
Aug 19, 2019 | 40.65 | 40.69 | 40.56 | 40.56 | 850,403 | +0.11(+0.26%) |
Aug 16, 2019 | 40.18 | 40.52 | 40.16 | 40.46 | 824,190 | +0.51(+1.27%) |
Aug 15, 2019 | 40.05 | 40.10 | 39.70 | 39.95 | 1,163,877 | +0.45(+1.13%) |
Aug 14, 2019 | 39.84 | 39.92 | 39.41 | 39.50 | 1,941,916 | -1.29(-3.17%) |
Aug 13, 2019 | 39.78 | 40.92 | 39.76 | 40.80 | 1,741,811 | +0.94(+2.37%) |
Aug 12, 2019 | 40.04 | 40.15 | 39.75 | 39.85 | 2,117,653 | -0.54(-1.34%) |
Aug 09, 2019 | 40.64 | 40.71 | 40.09 | 40.40 | 1,655,584 | -0.68(-1.66%) |
Aug 08, 2019 | 40.68 | 41.14 | 40.65 | 41.08 | 849,239 | +0.27(+0.66%) |
Aug 07, 2019 | 40.19 | 40.87 | 40.02 | 40.81 | 1,639,757 | -0.04(-0.11%) |
Aug 06, 2019 | 40.75 | 40.87 | 40.34 | 40.85 | 1,362,659 | +0.80(+2.01%) |
Aug 05, 2019 | 40.55 | 40.63 | 39.78 | 40.05 | 2,514,171 | -1.35(-3.25%) |
Aug 02, 2019 | 41.59 | 41.61 | 41.11 | 41.39 | 1,649,410 | -0.71(-1.68%) |
Aug 01, 2019 | 42.80 | 43.06 | 41.92 | 42.10 | 1,860,492 | -0.64(-1.49%) |
Jul 31, 2019 | 42.79 | 43.02 | 42.47 | 42.74 | 1,270,540 | +0.01(+0.02%) |
Jul 30, 2019 | 42.80 | 42.83 | 42.65 | 42.73 | 720,736 | -0.26(-0.61%) |
Jul 29, 2019 | 42.97 | 43.03 | 42.88 | 42.99 | 463,998 | -0.15(-0.34%) |
Jul 26, 2019 | 43.09 | 43.19 | 43.05 | 43.14 | 662,736 | -0.05(-0.12%) |
Jul 25, 2019 | 43.30 | 43.35 | 43.11 | 43.19 | 947,990 | -0.25(-0.58%) |
Jul 24, 2019 | 43.33 | 43.47 | 43.26 | 43.45 | 1,453,712 | +0.04(+0.10%) |
Jul 23, 2019 | 43.36 | 43.43 | 43.23 | 43.40 | 783,286 | +0.58(+1.35%) |
Jul 22, 2019 | 42.84 | 42.87 | 42.74 | 42.83 | 722,812 | +0.19(+0.45%) |
Jul 19, 2019 | 42.74 | 42.78 | 42.59 | 42.63 | 1,242,917 | +0.37(+0.87%) |
Jul 18, 2019 | 42.14 | 42.32 | 42.07 | 42.27 | 2,827,396 | -0.45(-1.06%) |
Jul 17, 2019 | 42.89 | 42.93 | 42.71 | 42.72 | 1,521,371 | -0.17(-0.41%) |
Jul 16, 2019 | 42.94 | 43.00 | 42.87 | 42.90 | 1,115,591 | -0.12(-0.28%) |
Jul 15, 2019 | 43.05 | 43.10 | 42.98 | 43.02 | 746,677 | +0.01(+0.02%) |
Jul 12, 2019 | 43.05 | 43.06 | 42.96 | 43.01 | 1,095,985 | -0.24(-0.57%) |
Jul 11, 2019 | 43.16 | 43.26 | 43.05 | 43.26 | 770,999 | +0.17(+0.41%) |
Jul 10, 2019 | 43.18 | 43.32 | 43.07 | 43.08 | 881,682 | -0.07(-0.16%) |
Jul 09, 2019 | 43.03 | 43.15 | 43.02 | 43.15 | 691,285 | -0.43(-0.98%) |
Jul 08, 2019 | 43.47 | 43.58 | 43.46 | 43.58 | 617,738 | -0.04(-0.08%) |
Jul 05, 2019 | 43.46 | 43.65 | 43.34 | 43.61 | 919,781 | +0.12(+0.28%) |
Jul 03, 2019 | 43.36 | 43.52 | 43.34 | 43.49 | 597,675 | -0.02(-0.04%) |
Jul 02, 2019 | 43.58 | 43.66 | 43.40 | 43.51 | 691,715 | -0.04(-0.08%) |
Jul 01, 2019 | 43.68 | 43.68 | 43.43 | 43.54 | 816,466 | +0.95(+2.24%) |
Jun 28, 2019 | 42.62 | 42.69 | 42.56 | 42.59 | 830,021 | +0.18(+0.43%) |
Jun 27, 2019 | 42.42 | 42.52 | 42.39 | 42.41 | 868,508 | +0.30(+0.71%) |
Jun 26, 2019 | 42.18 | 42.23 | 42.09 | 42.11 | 741,142 | +0.28(+0.67%) |
Jun 25, 2019 | 42.03 | 42.07 | 41.82 | 41.83 | 1,063,808 | -0.27(-0.64%) |
Jun 24, 2019 | 42.11 | 42.20 | 42.07 | 42.10 | 828,684 | +0.01(+0.02%) |
Jun 21, 2019 | 42.15 | 42.40 | 42.09 | 42.09 | 476,635 | -0.29(-0.67%) |
Jun 20, 2019 | 42.57 | 42.60 | 42.13 | 42.38 | 740,564 | +0.08(+0.18%) |
Jun 19, 2019 | 42.30 | 42.38 | 42.18 | 42.30 | 1,475,499 | +0.17(+0.41%) |
Jun 18, 2019 | 41.71 | 42.14 | 41.66 | 42.13 | 2,115,022 | +0.33(+0.79%) |
Jun 17, 2019 | 41.79 | 41.90 | 41.78 | 41.80 | 438,816 | +0.11(+0.27%) |
Jun 14, 2019 | 41.71 | 41.76 | 41.60 | 41.69 | 745,096 | -0.17(-0.41%) |
Jun 13, 2019 | 41.97 | 42.01 | 41.71 | 41.86 | 763,956 | -0.15(-0.35%) |
Jun 12, 2019 | 42.25 | 42.28 | 41.97 | 42.01 | 584,608 | -0.40(-0.94%) |
Jun 11, 2019 | 42.60 | 42.65 | 42.35 | 42.41 | 632,598 | +0.23(+0.55%) |
Jun 10, 2019 | 42.20 | 42.34 | 42.16 | 42.17 | 833,063 | +0.25(+0.60%) |
Jun 07, 2019 | 41.64 | 41.96 | 41.61 | 41.92 | 898,421 | +0.48(+1.15%) |
Jun 06, 2019 | 41.37 | 41.58 | 41.27 | 41.45 | 1,278,227 | -0.05(-0.13%) |
Jun 05, 2019 | 41.58 | 41.75 | 41.31 | 41.50 | 842,770 | +0.13(+0.31%) |
Jun 04, 2019 | 40.96 | 41.39 | 40.92 | 41.37 | 1,504,840 | +0.86(+2.13%) |
Jun 03, 2019 | 40.65 | 40.75 | 40.41 | 40.50 | 1,259,765 | -0.03(-0.06%) |
May 31, 2019 | 40.55 | 40.76 | 40.50 | 40.53 | 2,301,364 | -1.12(-2.70%) |
May 30, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 1,297,042 | +0.31(+0.75%) |
May 29, 2019 | 41.27 | 41.36 | 40.99 | 41.34 | 1,235,725 | -0.02(-0.05%) |
May 28, 2019 | 41.76 | 41.85 | 41.36 | 41.36 | 470,410 | -0.21(-0.51%) |
May 24, 2019 | 41.69 | 41.75 | 41.45 | 41.58 | 716,167 | +0.47(+1.14%) |
May 23, 2019 | 41.34 | 41.44 | 41.00 | 41.11 | 1,522,424 | -0.73(-1.74%) |
May 22, 2019 | 41.81 | 41.92 | 41.77 | 41.84 | 1,157,135 | -0.38(-0.90%) |
May 21, 2019 | 42.15 | 42.27 | 42.07 | 42.22 | 917,147 | +0.57(+1.37%) |
May 20, 2019 | 41.59 | 41.77 | 41.52 | 41.65 | 1,080,228 | -0.35(-0.82%) |
May 17, 2019 | 41.93 | 42.28 | 41.88 | 41.99 | 1,016,798 | -0.21(-0.49%) |
May 16, 2019 | 42.06 | 42.42 | 42.03 | 42.20 | 845,214 | +0.19(+0.45%) |
May 15, 2019 | 41.55 | 42.09 | 41.46 | 42.01 | 2,492,391 | -0.09(-0.21%) |
May 14, 2019 | 42.02 | 42.25 | 42.00 | 42.09 | 2,360,843 | +0.69(+1.67%) |
May 13, 2019 | 41.61 | 41.66 | 41.28 | 41.40 | 1,361,678 | -1.30(-3.06%) |
May 10, 2019 | 42.23 | 42.75 | 41.86 | 42.71 | 2,733,218 | +0.29(+0.69%) |
May 09, 2019 | 42.09 | 42.47 | 41.80 | 42.41 | 2,265,602 | -0.52(-1.21%) |
May 08, 2019 | 42.97 | 43.17 | 42.86 | 42.93 | 2,728,860 | -0.52(-1.19%) |
May 07, 2019 | 44.02 | 44.05 | 43.30 | 43.45 | 1,790,501 | -1.15(-2.58%) |
May 06, 2019 | 44.26 | 44.64 | 44.16 | 44.60 | 844,936 | -0.51(-1.13%) |
May 03, 2019 | 44.95 | 45.16 | 44.94 | 45.11 | 638,059 | +0.30(+0.67%) |
May 02, 2019 | 44.82 | 44.95 | 44.58 | 44.81 | 698,774 | +0.12(+0.27%) |