Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.23 | 27.23 | 26.41 | 26.51 | 3,850,098 | -0.96(-3.50%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,676,538 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.19 | 25.91 | 5,241,432 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.83 | 2,095,150 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,604,251 | +0.06(+0.26%) |
Apr 23, 2020 | 24.63 | 24.67 | 24.07 | 24.13 | 2,838,746 | -0.33(-1.33%) |
Apr 22, 2020 | 24.63 | 24.76 | 24.30 | 24.45 | 3,727,334 | +0.22(+0.90%) |
Apr 21, 2020 | 24.45 | 24.52 | 24.10 | 24.23 | 3,022,613 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,863 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.67 | 25.18 | 25.55 | 4,251,981 | +1.07(+4.37%) |
Apr 16, 2020 | 24.52 | 24.67 | 23.83 | 24.48 | 3,095,476 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.11 | 24.60 | 24.65 | 3,341,233 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.35 | 25.58 | 26.03 | 3,133,429 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.58 | 2,712,826 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.16 | 25.30 | 25.59 | 2,878,233 | +0.32(+1.25%) |
Apr 08, 2020 | 25.22 | 25.50 | 24.70 | 25.28 | 3,513,218 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,872,631 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.61 | 23.94 | 24.52 | 3,751,937 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.18 | 5,421,008 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,254,605 | -0.06(-0.26%) |
Apr 01, 2020 | 24.50 | 24.58 | 23.75 | 24.16 | 4,053,489 | -1.51(-5.89%) |
Mar 31, 2020 | 25.36 | 26.38 | 25.20 | 25.67 | 4,119,442 | +0.61(+2.42%) |
Mar 30, 2020 | 24.98 | 25.21 | 24.48 | 25.07 | 3,551,312 | -0.22(-0.86%) |
Mar 27, 2020 | 25.92 | 26.25 | 25.25 | 25.29 | 3,645,991 | -2.20(-8.01%) |
Mar 26, 2020 | 26.26 | 27.90 | 26.26 | 27.49 | 4,200,316 | +1.30(+4.98%) |
Mar 25, 2020 | 24.90 | 26.81 | 24.44 | 26.18 | 5,280,136 | +1.99(+8.24%) |
Mar 24, 2020 | 24.03 | 24.54 | 23.85 | 24.19 | 4,635,800 | +1.44(+6.33%) |
Mar 23, 2020 | 23.98 | 24.30 | 22.67 | 22.75 | 4,895,719 | -1.74(-7.10%) |
Mar 20, 2020 | 26.37 | 26.45 | 24.45 | 24.49 | 4,149,621 | -1.41(-5.45%) |
Mar 19, 2020 | 25.59 | 26.05 | 24.59 | 25.90 | 4,579,885 | -0.14(-0.52%) |
Mar 18, 2020 | 25.89 | 27.58 | 25.45 | 26.04 | 4,245,271 | -2.39(-8.41%) |
Mar 17, 2020 | 27.02 | 28.52 | 26.67 | 28.43 | 4,410,964 | +2.06(+7.80%) |
Mar 16, 2020 | 27.26 | 28.98 | 25.81 | 26.37 | 3,776,119 | -4.75(-15.25%) |
Mar 13, 2020 | 32.10 | 32.10 | 30.42 | 31.12 | 3,150,973 | +1.11(+3.71%) |
Mar 12, 2020 | 29.16 | 30.81 | 28.14 | 30.00 | 5,157,132 | -2.44(-7.51%) |
Mar 11, 2020 | 33.33 | 33.35 | 31.97 | 32.44 | 6,171,265 | -1.72(-5.04%) |
Mar 10, 2020 | 33.78 | 34.41 | 33.02 | 34.16 | 4,221,595 | +1.42(+4.34%) |
Mar 09, 2020 | 32.03 | 33.73 | 31.64 | 32.74 | 4,779,806 | -4.01(-10.92%) |
Mar 06, 2020 | 36.71 | 37.11 | 36.35 | 36.75 | 4,832,133 | -1.40(-3.68%) |
Mar 05, 2020 | 38.79 | 39.17 | 37.83 | 38.15 | 5,156,998 | -1.59(-4.01%) |
Mar 04, 2020 | 39.59 | 39.79 | 39.17 | 39.75 | 2,981,681 | +0.78(+2.00%) |
Mar 03, 2020 | 38.80 | 40.06 | 38.55 | 38.97 | 6,012,326 | +0.03(+0.07%) |
Mar 02, 2020 | 37.58 | 38.96 | 37.40 | 38.94 | 4,185,037 | +1.25(+3.32%) |
Feb 28, 2020 | 36.56 | 37.81 | 35.43 | 37.69 | 6,662,803 | -0.46(-1.21%) |
Feb 27, 2020 | 38.66 | 38.91 | 38.03 | 38.15 | 5,155,093 | -1.57(-3.94%) |
Feb 26, 2020 | 40.03 | 40.43 | 39.66 | 39.72 | 2,999,641 | -0.40(-0.99%) |
Feb 25, 2020 | 41.11 | 41.17 | 39.93 | 40.12 | 4,361,283 | -0.66(-1.62%) |
Feb 24, 2020 | 40.45 | 41.01 | 39.77 | 40.78 | 5,712,259 | -1.43(-3.39%) |
Feb 21, 2020 | 41.73 | 42.53 | 41.64 | 42.21 | 2,642,816 | -0.17(-0.41%) |
Feb 20, 2020 | 42.63 | 42.75 | 42.11 | 42.38 | 2,213,618 | -0.69(-1.60%) |
Feb 19, 2020 | 43.25 | 43.25 | 42.81 | 43.07 | 1,902,813 | +0.07(+0.17%) |
Feb 18, 2020 | 43.04 | 43.27 | 42.90 | 43.00 | 1,671,375 | -0.21(-0.48%) |
Feb 14, 2020 | 43.08 | 43.29 | 43.01 | 43.21 | 1,955,887 | +0.14(+0.34%) |
Feb 13, 2020 | 42.94 | 43.18 | 42.70 | 43.06 | 2,275,294 | -0.28(-0.65%) |
Feb 12, 2020 | 42.90 | 43.52 | 42.90 | 43.34 | 3,443,824 | +0.61(+1.42%) |
Feb 11, 2020 | 42.21 | 42.97 | 42.11 | 42.74 | 5,052,627 | +0.91(+2.16%) |
Feb 10, 2020 | 41.75 | 41.92 | 41.51 | 41.83 | 3,909,751 | -0.04(-0.09%) |
Feb 07, 2020 | 41.96 | 42.00 | 41.47 | 41.87 | 3,578,192 | -0.26(-0.62%) |
Feb 06, 2020 | 42.83 | 42.92 | 42.12 | 42.13 | 5,347,205 | -0.57(-1.34%) |
Feb 05, 2020 | 43.41 | 43.53 | 42.58 | 42.70 | 4,668,598 | -0.08(-0.19%) |
Feb 04, 2020 | 43.04 | 43.04 | 42.54 | 42.78 | 4,624,471 | +0.44(+1.05%) |
Feb 03, 2020 | 41.83 | 42.68 | 41.76 | 42.34 | 4,048,066 | +0.81(+1.94%) |
Jan 31, 2020 | 41.89 | 42.15 | 41.43 | 41.53 | 4,179,434 | -0.82(-1.95%) |
Jan 30, 2020 | 42.39 | 42.61 | 41.96 | 42.36 | 2,632,862 | -0.42(-0.97%) |
Jan 29, 2020 | 42.46 | 42.95 | 42.23 | 42.77 | 4,211,777 | +0.44(+1.05%) |
Jan 28, 2020 | 41.65 | 42.45 | 41.51 | 42.33 | 2,931,468 | +1.07(+2.59%) |
Jan 27, 2020 | 41.55 | 41.71 | 41.09 | 41.26 | 5,426,868 | -1.20(-2.82%) |
Jan 24, 2020 | 43.01 | 43.05 | 42.35 | 42.46 | 5,202,485 | -0.47(-1.10%) |
Jan 23, 2020 | 42.93 | 43.04 | 42.45 | 42.93 | 3,571,955 | -0.34(-0.77%) |
Jan 22, 2020 | 43.37 | 43.64 | 43.21 | 43.26 | 3,764,423 | +0.14(+0.34%) |
Jan 21, 2020 | 43.32 | 43.39 | 42.99 | 43.12 | 3,937,309 | -0.36(-0.83%) |
Jan 17, 2020 | 42.84 | 43.58 | 42.74 | 43.48 | 5,968,365 | +0.73(+1.72%) |
Jan 16, 2020 | 42.14 | 42.75 | 41.98 | 42.75 | 3,971,827 | +0.83(+1.99%) |
Jan 15, 2020 | 41.86 | 42.25 | 41.81 | 41.91 | 2,904,647 | -0.13(-0.30%) |
Jan 14, 2020 | 42.36 | 42.36 | 41.74 | 42.04 | 4,762,931 | -0.26(-0.62%) |
Jan 13, 2020 | 42.10 | 42.36 | 41.94 | 42.30 | 2,665,358 | +0.29(+0.69%) |
Jan 10, 2020 | 42.10 | 42.42 | 41.92 | 42.01 | 4,135,045 | +0.23(+0.54%) |
Jan 09, 2020 | 42.02 | 42.03 | 41.58 | 41.79 | 3,334,511 | +0.03(+0.06%) |
Jan 08, 2020 | 41.66 | 42.00 | 41.32 | 41.76 | 2,713,486 | +0.37(+0.90%) |
Jan 07, 2020 | 41.72 | 41.85 | 41.31 | 41.39 | 6,280,257 | -0.39(-0.93%) |
Jan 06, 2020 | 41.57 | 42.02 | 41.57 | 41.78 | 4,889,597 | +0.19(+0.46%) |
Jan 03, 2020 | 41.33 | 41.91 | 41.30 | 41.59 | 2,600,966 | -0.31(-0.73%) |
Jan 02, 2020 | 41.13 | 41.89 | 40.84 | 41.89 | 3,235,222 | +1.11(+2.73%) |
Dec 31, 2019 | 40.79 | 41.12 | 40.73 | 40.78 | 1,899,130 | +0.05(+0.11%) |
Dec 30, 2019 | 41.66 | 41.66 | 40.60 | 40.73 | 2,899,039 | -0.83(-2.00%) |
Dec 27, 2019 | 41.50 | 41.84 | 41.43 | 41.57 | 1,575,928 | +0.09(+0.22%) |
Dec 26, 2019 | 41.31 | 41.49 | 41.13 | 41.48 | 1,156,695 | +0.26(+0.64%) |
Dec 24, 2019 | 41.42 | 41.42 | 41.14 | 41.22 | 491,925 | -0.14(-0.35%) |
Dec 23, 2019 | 41.49 | 41.60 | 41.24 | 41.36 | 2,333,772 | -0.15(-0.37%) |
Dec 20, 2019 | 41.93 | 41.96 | 41.51 | 41.51 | 2,538,137 | -0.20(-0.48%) |
Dec 19, 2019 | 42.02 | 42.07 | 41.56 | 41.71 | 3,225,398 | -0.23(-0.54%) |
Dec 18, 2019 | 41.48 | 42.02 | 41.43 | 41.94 | 2,771,949 | +0.54(+1.31%) |
Dec 17, 2019 | 41.56 | 41.65 | 41.22 | 41.40 | 3,674,666 | +0.03(+0.07%) |
Dec 16, 2019 | 41.68 | 41.72 | 40.84 | 41.37 | 2,941,208 | +0.33(+0.80%) |
Dec 13, 2019 | 40.65 | 41.20 | 40.58 | 41.04 | 4,168,291 | +0.54(+1.33%) |
Dec 12, 2019 | 40.17 | 40.61 | 40.07 | 40.50 | 3,855,852 | +0.48(+1.19%) |
Dec 11, 2019 | 39.38 | 40.06 | 39.34 | 40.03 | 2,942,874 | +0.69(+1.76%) |
Dec 10, 2019 | 38.62 | 39.35 | 38.62 | 39.34 | 3,317,182 | +0.65(+1.69%) |
Dec 09, 2019 | 38.81 | 39.14 | 38.61 | 38.68 | 3,313,495 | +0.11(+0.28%) |
Dec 06, 2019 | 38.92 | 38.96 | 38.47 | 38.57 | 2,962,874 | -0.19(-0.49%) |
Dec 05, 2019 | 38.77 | 39.03 | 38.64 | 38.76 | 2,770,127 | +0.13(+0.32%) |
Dec 04, 2019 | 38.67 | 38.77 | 38.53 | 38.64 | 2,324,970 | +0.22(+0.58%) |
Dec 03, 2019 | 38.36 | 38.63 | 38.22 | 38.41 | 2,332,538 | -0.25(-0.65%) |
Dec 02, 2019 | 38.88 | 39.02 | 38.61 | 38.66 | 2,408,325 | -0.38(-0.96%) |
Nov 29, 2019 | 38.98 | 39.36 | 38.92 | 39.04 | 1,454,013 | -0.22(-0.57%) |
Nov 27, 2019 | 39.12 | 39.27 | 39.00 | 39.26 | 1,759,241 | +0.04(+0.09%) |
Nov 26, 2019 | 39.74 | 39.74 | 38.99 | 39.23 | 4,068,815 | -0.61(-1.53%) |
Nov 25, 2019 | 39.86 | 40.18 | 39.70 | 39.84 | 1,376,104 | -0.05(-0.13%) |
Nov 22, 2019 | 39.76 | 39.95 | 39.52 | 39.89 | 2,018,763 | +0.30(+0.75%) |
Nov 21, 2019 | 39.42 | 39.74 | 39.36 | 39.60 | 2,443,871 | -0.04(-0.11%) |
Nov 20, 2019 | 39.69 | 39.94 | 39.43 | 39.64 | 3,087,553 | -0.15(-0.38%) |
Nov 19, 2019 | 39.89 | 40.09 | 39.64 | 39.79 | 1,356,141 | +0.01(+0.02%) |
Nov 18, 2019 | 40.01 | 40.11 | 39.72 | 39.78 | 2,093,864 | -0.31(-0.78%) |
Nov 15, 2019 | 39.93 | 40.10 | 39.84 | 40.10 | 1,675,409 | +0.56(+1.41%) |
Nov 14, 2019 | 38.99 | 39.55 | 38.83 | 39.54 | 1,825,748 | +0.27(+0.69%) |
Nov 13, 2019 | 39.25 | 39.42 | 39.02 | 39.27 | 2,345,481 | -0.19(-0.48%) |
Nov 12, 2019 | 40.27 | 40.28 | 39.42 | 39.46 | 2,633,772 | -0.89(-2.20%) |
Nov 11, 2019 | 40.26 | 40.51 | 40.06 | 40.35 | 1,780,548 | -0.04(-0.09%) |
Nov 08, 2019 | 40.61 | 40.90 | 40.31 | 40.38 | 2,022,888 | -0.39(-0.95%) |
Nov 07, 2019 | 40.58 | 40.96 | 40.54 | 40.77 | 2,894,222 | +0.32(+0.80%) |
Nov 06, 2019 | 39.96 | 40.46 | 39.80 | 40.45 | 2,353,081 | +0.45(+1.12%) |
Nov 05, 2019 | 40.37 | 40.42 | 39.87 | 40.00 | 2,152,597 | -0.39(-0.98%) |
Nov 04, 2019 | 40.82 | 40.88 | 40.29 | 40.39 | 2,061,680 | -0.10(-0.24%) |
Nov 01, 2019 | 40.21 | 40.56 | 39.89 | 40.49 | 4,596,591 | +0.74(+1.87%) |
Oct 31, 2019 | 40.37 | 40.38 | 39.66 | 39.75 | 2,470,048 | -0.51(-1.27%) |
Oct 30, 2019 | 40.28 | 40.38 | 40.01 | 40.26 | 2,431,271 | -0.08(-0.20%) |
Oct 29, 2019 | 40.69 | 40.72 | 40.32 | 40.34 | 2,003,470 | -0.14(-0.35%) |
Oct 28, 2019 | 40.32 | 40.59 | 40.10 | 40.48 | 3,180,627 | +0.33(+0.83%) |
Oct 25, 2019 | 40.34 | 40.38 | 40.11 | 40.15 | 1,895,579 | -0.04(-0.09%) |
Oct 24, 2019 | 40.28 | 40.37 | 40.08 | 40.19 | 2,187,724 | +0.02(+0.04%) |
Oct 23, 2019 | 39.92 | 40.21 | 39.92 | 40.17 | 1,732,177 | +0.10(+0.25%) |
Oct 22, 2019 | 40.31 | 40.41 | 39.95 | 40.07 | 2,621,693 | -0.12(-0.29%) |
Oct 21, 2019 | 39.96 | 40.19 | 39.80 | 40.19 | 2,502,040 | +0.42(+1.06%) |
Oct 18, 2019 | 40.03 | 40.16 | 39.75 | 39.77 | 2,730,442 | -0.10(-0.25%) |
Oct 17, 2019 | 40.21 | 40.37 | 39.86 | 39.86 | 2,137,594 | -0.12(-0.29%) |
Oct 16, 2019 | 39.61 | 40.04 | 39.61 | 39.98 | 2,911,561 | +0.30(+0.75%) |
Oct 15, 2019 | 39.82 | 39.91 | 39.65 | 39.68 | 2,069,791 | +0.06(+0.16%) |
Oct 14, 2019 | 39.67 | 39.82 | 39.59 | 39.62 | 1,969,838 | +0.04(+0.11%) |
Oct 11, 2019 | 39.47 | 39.85 | 39.38 | 39.58 | 4,778,858 | +0.57(+1.45%) |
Oct 10, 2019 | 38.35 | 39.04 | 38.29 | 39.01 | 5,068,645 | +0.78(+2.04%) |
Oct 09, 2019 | 38.53 | 38.69 | 38.20 | 38.23 | 1,830,083 | +0.12(+0.31%) |
Oct 08, 2019 | 38.51 | 38.67 | 38.11 | 38.12 | 3,266,330 | -0.46(-1.19%) |
Oct 07, 2019 | 39.07 | 39.13 | 38.56 | 38.57 | 3,477,927 | -0.57(-1.47%) |
Oct 04, 2019 | 38.11 | 39.18 | 38.11 | 39.15 | 5,327,667 | +1.17(+3.07%) |
Oct 03, 2019 | 37.37 | 38.00 | 37.33 | 37.98 | 2,329,566 | +0.52(+1.39%) |
Oct 02, 2019 | 37.92 | 38.00 | 37.40 | 37.46 | 3,950,613 | -0.54(-1.42%) |
Oct 01, 2019 | 38.14 | 38.33 | 37.97 | 38.00 | 2,724,299 | -0.32(-0.84%) |
Sep 30, 2019 | 38.15 | 38.49 | 37.97 | 38.32 | 1,936,539 | +0.17(+0.45%) |
Sep 27, 2019 | 38.38 | 38.46 | 38.02 | 38.15 | 2,065,918 | -0.29(-0.75%) |
Sep 26, 2019 | 38.55 | 38.69 | 38.26 | 38.44 | 3,115,363 | -0.14(-0.37%) |
Sep 25, 2019 | 38.40 | 38.64 | 38.08 | 38.58 | 2,986,673 | -0.13(-0.35%) |
Sep 24, 2019 | 39.30 | 39.35 | 38.72 | 38.72 | 2,948,880 | -0.39(-1.01%) |
Sep 23, 2019 | 38.99 | 39.37 | 38.84 | 39.11 | 2,944,556 | -0.12(-0.30%) |
Sep 20, 2019 | 39.07 | 39.28 | 38.78 | 39.23 | 3,546,464 | +0.39(+1.02%) |
Sep 19, 2019 | 39.14 | 39.23 | 38.71 | 38.83 | 2,284,646 | -0.07(-0.18%) |
Sep 18, 2019 | 39.33 | 39.36 | 38.66 | 38.90 | 3,788,898 | -0.39(-1.00%) |
Sep 17, 2019 | 38.45 | 39.34 | 38.33 | 39.30 | 4,772,591 | +0.68(+1.77%) |
Sep 16, 2019 | 38.65 | 39.08 | 38.31 | 38.62 | 2,923,613 | -0.09(-0.23%) |
Sep 13, 2019 | 38.56 | 38.91 | 38.55 | 38.71 | 3,083,048 | +0.31(+0.82%) |
Sep 12, 2019 | 38.55 | 38.80 | 38.23 | 38.39 | 2,941,639 | +0.10(+0.26%) |
Sep 11, 2019 | 38.03 | 38.37 | 38.03 | 38.29 | 2,637,308 | +0.18(+0.47%) |
Sep 10, 2019 | 38.19 | 38.53 | 38.03 | 38.12 | 4,163,060 | -0.08(-0.21%) |
Sep 09, 2019 | 38.63 | 38.88 | 38.12 | 38.20 | 4,112,010 | -0.11(-0.28%) |
Sep 06, 2019 | 38.33 | 38.59 | 38.12 | 38.30 | 4,483,440 | +0.36(+0.95%) |
Sep 05, 2019 | 37.84 | 38.22 | 37.81 | 37.94 | 2,965,419 | +0.39(+1.05%) |
Sep 04, 2019 | 37.36 | 37.63 | 37.04 | 37.55 | 3,897,748 | +0.81(+2.20%) |
Sep 03, 2019 | 36.90 | 36.90 | 36.53 | 36.74 | 4,019,784 | -0.49(-1.33%) |
Aug 30, 2019 | 36.60 | 37.27 | 36.44 | 37.24 | 3,242,462 | +0.80(+2.19%) |
Aug 29, 2019 | 35.88 | 36.54 | 35.71 | 36.44 | 3,088,805 | +0.74(+2.06%) |
Aug 28, 2019 | 35.76 | 35.87 | 35.46 | 35.70 | 3,637,086 | +0.24(+0.68%) |
Aug 27, 2019 | 35.35 | 35.63 | 35.34 | 35.46 | 3,356,159 | +0.21(+0.59%) |
Aug 26, 2019 | 35.24 | 35.32 | 34.99 | 35.25 | 2,086,549 | +0.30(+0.85%) |
Aug 23, 2019 | 35.19 | 35.45 | 34.87 | 34.96 | 5,592,205 | -0.32(-0.92%) |
Aug 22, 2019 | 35.36 | 35.71 | 35.27 | 35.28 | 3,309,969 | -0.36(-1.01%) |
Aug 21, 2019 | 35.38 | 35.64 | 35.11 | 35.64 | 2,513,033 | +0.59(+1.69%) |
Aug 20, 2019 | 34.75 | 35.26 | 34.73 | 35.05 | 2,754,860 | +0.22(+0.64%) |
Aug 19, 2019 | 35.17 | 35.48 | 34.75 | 34.82 | 2,926,449 | -0.27(-0.77%) |
Aug 16, 2019 | 34.69 | 35.16 | 34.55 | 35.09 | 3,408,342 | +0.62(+1.80%) |
Aug 15, 2019 | 34.33 | 34.70 | 33.96 | 34.47 | 5,357,626 | +0.18(+0.52%) |
Aug 14, 2019 | 34.83 | 35.21 | 34.19 | 34.29 | 5,626,471 | -1.24(-3.48%) |
Aug 13, 2019 | 35.22 | 35.82 | 35.05 | 35.53 | 4,253,976 | +0.11(+0.30%) |
Aug 12, 2019 | 35.71 | 35.71 | 35.25 | 35.42 | 3,273,996 | -0.91(-2.52%) |
Aug 09, 2019 | 36.31 | 36.48 | 35.92 | 36.34 | 2,876,478 | -0.04(-0.12%) |
Aug 08, 2019 | 36.11 | 36.54 | 35.99 | 36.38 | 3,242,737 | +0.39(+1.07%) |
Aug 07, 2019 | 35.05 | 36.03 | 34.88 | 36.00 | 5,420,678 | +0.49(+1.39%) |
Aug 06, 2019 | 35.33 | 35.62 | 35.07 | 35.50 | 3,512,037 | +0.38(+1.07%) |
Aug 05, 2019 | 35.25 | 35.35 | 34.84 | 35.13 | 5,217,904 | -0.96(-2.66%) |
Aug 02, 2019 | 36.37 | 36.43 | 35.71 | 36.09 | 5,538,584 | -0.47(-1.28%) |
Aug 01, 2019 | 36.96 | 37.23 | 36.43 | 36.55 | 5,578,073 | -0.47(-1.26%) |
Jul 31, 2019 | 37.62 | 37.63 | 36.79 | 37.02 | 3,936,285 | -0.52(-1.39%) |
Jul 30, 2019 | 37.74 | 37.74 | 37.29 | 37.54 | 2,101,070 | -0.29(-0.76%) |
Jul 29, 2019 | 37.20 | 38.23 | 37.06 | 37.83 | 4,236,018 | +0.61(+1.64%) |
Jul 26, 2019 | 37.59 | 37.68 | 37.07 | 37.22 | 2,995,983 | -0.21(-0.55%) |
Jul 25, 2019 | 37.55 | 37.65 | 37.19 | 37.42 | 3,022,783 | -0.18(-0.48%) |
Jul 24, 2019 | 37.25 | 37.73 | 37.25 | 37.60 | 2,710,961 | +0.48(+1.28%) |
Jul 23, 2019 | 37.66 | 37.69 | 36.97 | 37.13 | 4,484,509 | -0.57(-1.50%) |
Jul 22, 2019 | 37.97 | 38.23 | 37.57 | 37.69 | 4,722,231 | -0.39(-1.04%) |
Jul 19, 2019 | 38.46 | 38.51 | 38.03 | 38.09 | 3,759,611 | -0.33(-0.86%) |
Jul 18, 2019 | 38.89 | 38.99 | 38.16 | 38.42 | 6,787,545 | -0.39(-0.99%) |
Jul 17, 2019 | 39.22 | 39.41 | 38.81 | 38.81 | 2,963,203 | -0.35(-0.89%) |
Jul 16, 2019 | 39.30 | 39.50 | 38.89 | 39.16 | 3,239,826 | -0.38(-0.95%) |
Jul 15, 2019 | 39.07 | 39.62 | 39.03 | 39.53 | 3,044,461 | +0.50(+1.29%) |
Jul 12, 2019 | 39.35 | 39.35 | 38.76 | 39.03 | 2,613,947 | -0.04(-0.11%) |
Jul 11, 2019 | 38.91 | 39.21 | 38.66 | 39.07 | 3,958,329 | +0.36(+0.93%) |
Jul 10, 2019 | 38.72 | 38.90 | 38.38 | 38.72 | 4,487,338 | +0.00(+0.00%) |
Jul 09, 2019 | 39.74 | 40.03 | 38.46 | 38.72 | 14,336,134 | -1.24(-3.10%) |
Jul 08, 2019 | 39.56 | 40.18 | 39.43 | 39.95 | 3,280,943 | +0.39(+1.00%) |
Jul 05, 2019 | 39.38 | 39.74 | 39.16 | 39.56 | 3,234,770 | +0.11(+0.27%) |
Jul 03, 2019 | 39.56 | 39.60 | 39.34 | 39.45 | 1,340,528 | +0.08(+0.21%) |
Jul 02, 2019 | 39.38 | 39.71 | 39.34 | 39.37 | 2,358,812 | +0.03(+0.07%) |
Jul 01, 2019 | 39.48 | 39.79 | 39.03 | 39.34 | 4,467,205 | +0.43(+1.11%) |
Jun 28, 2019 | 39.30 | 39.30 | 38.74 | 38.91 | 3,830,845 | -0.15(-0.39%) |
Jun 27, 2019 | 39.70 | 39.78 | 39.04 | 39.07 | 4,181,424 | -0.60(-1.52%) |
Jun 26, 2019 | 39.62 | 39.78 | 39.51 | 39.67 | 4,343,062 | +0.23(+0.59%) |
Jun 25, 2019 | 39.38 | 39.66 | 39.34 | 39.43 | 4,057,518 | -0.11(-0.27%) |
Jun 24, 2019 | 39.50 | 39.68 | 39.42 | 39.54 | 2,827,826 | +0.01(+0.02%) |
Jun 21, 2019 | 39.80 | 40.09 | 39.43 | 39.53 | 4,039,310 | -0.45(-1.12%) |
Jun 20, 2019 | 40.38 | 40.44 | 39.83 | 39.98 | 4,024,719 | +0.48(+1.23%) |
Jun 19, 2019 | 39.17 | 39.59 | 39.03 | 39.50 | 3,497,518 | +0.33(+0.85%) |
Jun 18, 2019 | 39.21 | 39.58 | 38.93 | 39.16 | 4,261,555 | +0.34(+0.88%) |
Jun 17, 2019 | 39.03 | 39.23 | 38.67 | 38.82 | 4,118,713 | -0.16(-0.41%) |
Jun 14, 2019 | 39.37 | 39.37 | 38.90 | 38.98 | 3,425,887 | -0.29(-0.74%) |
Jun 13, 2019 | 39.50 | 39.66 | 39.14 | 39.27 | 6,555,396 | -0.22(-0.56%) |
Jun 12, 2019 | 39.62 | 39.82 | 39.41 | 39.49 | 5,025,333 | -0.16(-0.40%) |
Jun 11, 2019 | 39.75 | 39.91 | 39.57 | 39.65 | 3,902,432 | +0.21(+0.53%) |
Jun 10, 2019 | 39.50 | 39.78 | 39.10 | 39.44 | 8,089,218 | +1.13(+2.96%) |
Jun 07, 2019 | 37.99 | 38.43 | 37.98 | 38.31 | 5,075,363 | +0.14(+0.37%) |
Jun 06, 2019 | 38.20 | 40.11 | 37.63 | 38.17 | 8,892,715 | -0.29(-0.75%) |
Jun 05, 2019 | 38.45 | 38.63 | 38.02 | 38.46 | 5,206,905 | +0.25(+0.64%) |
Jun 04, 2019 | 38.00 | 38.47 | 37.77 | 38.21 | 5,952,556 | +0.69(+1.85%) |
Jun 03, 2019 | 37.42 | 37.80 | 37.38 | 37.52 | 5,246,735 | -0.22(-0.58%) |
May 31, 2019 | 37.24 | 37.85 | 37.05 | 37.73 | 8,852,484 | -1.42(-3.64%) |
May 30, 2019 | 38.68 | 39.42 | 38.68 | 39.16 | 4,289,720 | +0.55(+1.43%) |
May 29, 2019 | 37.82 | 38.66 | 37.70 | 38.61 | 3,950,280 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.53 | 37.89 | 38.07 | 4,077,333 | -0.44(-1.14%) |
May 24, 2019 | 38.91 | 38.91 | 38.10 | 38.51 | 4,418,052 | -0.16(-0.41%) |
May 23, 2019 | 38.56 | 38.87 | 38.39 | 38.67 | 2,975,637 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.29 | 38.77 | 38.94 | 2,271,347 | -0.25(-0.65%) |
May 21, 2019 | 39.27 | 39.40 | 38.72 | 39.19 | 6,032,548 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.45 | 38.89 | 39.24 | 2,440,790 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,495 | -0.21(-0.54%) |
May 16, 2019 | 39.14 | 39.38 | 38.91 | 39.10 | 3,075,381 | -0.05(-0.13%) |
May 15, 2019 | 38.75 | 39.32 | 38.61 | 39.15 | 3,498,276 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.20 | 38.61 | 39.08 | 4,054,004 | +0.46(+1.18%) |
May 13, 2019 | 38.49 | 38.73 | 38.15 | 38.62 | 5,211,909 | -0.58(-1.48%) |
May 10, 2019 | 38.71 | 39.34 | 38.19 | 39.20 | 4,619,715 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.05 | 38.81 | 6,281,693 | -0.25(-0.65%) |
May 08, 2019 | 39.26 | 39.47 | 39.04 | 39.06 | 4,253,085 | -0.47(-1.18%) |
May 07, 2019 | 39.65 | 39.94 | 39.23 | 39.53 | 3,892,220 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.23 | 39.47 | 40.18 | 3,432,430 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.56 | 40.14 | 40.44 | 3,414,740 | +0.48(+1.21%) |
May 02, 2019 | 40.16 | 40.30 | 39.82 | 39.96 | 3,636,312 | -0.21(-0.53%) |