Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.99 | 35.16 | 33.74 | 35.14 | 10,824,139 | +0.91(+2.65%) |
May 28, 2020 | 35.55 | 35.55 | 34.16 | 34.23 | 7,257,432 | -0.93(-2.65%) |
May 27, 2020 | 35.01 | 35.76 | 34.53 | 35.16 | 9,466,738 | +0.66(+1.92%) |
May 26, 2020 | 33.09 | 34.76 | 33.01 | 34.50 | 9,993,371 | +2.09(+6.46%) |
May 22, 2020 | 32.43 | 32.79 | 32.19 | 32.41 | 4,143,917 | -0.12(-0.38%) |
May 21, 2020 | 32.73 | 33.36 | 32.46 | 32.53 | 5,425,111 | -0.32(-0.97%) |
May 20, 2020 | 32.87 | 33.22 | 32.72 | 32.85 | 5,679,891 | +0.30(+0.93%) |
May 19, 2020 | 33.23 | 33.49 | 32.52 | 32.55 | 6,354,934 | -0.52(-1.57%) |
May 18, 2020 | 32.12 | 33.15 | 31.91 | 33.06 | 11,587,815 | +1.99(+6.41%) |
May 15, 2020 | 31.00 | 31.14 | 30.34 | 31.07 | 21,390,692 | -0.36(-1.16%) |
May 14, 2020 | 30.90 | 31.57 | 29.66 | 31.44 | 16,158,496 | +0.40(+1.30%) |
May 13, 2020 | 32.62 | 32.76 | 30.76 | 31.03 | 14,640,359 | -1.76(-5.38%) |
May 12, 2020 | 33.96 | 34.13 | 32.79 | 32.80 | 7,786,790 | -0.95(-2.83%) |
May 11, 2020 | 33.81 | 33.91 | 33.35 | 33.75 | 6,083,710 | +0.03(+0.10%) |
May 08, 2020 | 33.37 | 33.82 | 33.08 | 33.72 | 7,373,395 | +0.82(+2.48%) |
May 07, 2020 | 33.63 | 33.88 | 32.70 | 32.90 | 8,522,739 | -0.44(-1.31%) |
May 06, 2020 | 34.23 | 34.24 | 33.23 | 33.34 | 7,708,433 | -0.66(-1.95%) |
May 05, 2020 | 35.20 | 35.22 | 33.87 | 34.00 | 9,535,973 | -0.35(-1.01%) |
May 04, 2020 | 33.74 | 34.65 | 33.35 | 34.35 | 8,881,359 | +0.64(+1.90%) |
May 01, 2020 | 34.61 | 34.88 | 33.50 | 33.71 | 8,732,403 | -1.32(-3.77%) |
Apr 30, 2020 | 36.49 | 36.58 | 34.97 | 35.03 | 9,746,844 | -1.67(-4.56%) |
Apr 29, 2020 | 36.44 | 36.90 | 35.74 | 36.70 | 6,254,161 | +0.57(+1.59%) |
Apr 28, 2020 | 36.74 | 36.93 | 35.61 | 36.13 | 7,052,900 | +0.18(+0.50%) |
Apr 27, 2020 | 35.43 | 36.04 | 35.35 | 35.95 | 8,284,533 | +0.56(+1.58%) |
Apr 24, 2020 | 35.35 | 35.63 | 34.80 | 35.39 | 5,069,742 | +0.19(+0.55%) |
Apr 23, 2020 | 34.90 | 35.94 | 34.90 | 35.20 | 5,229,718 | +0.15(+0.44%) |
Apr 22, 2020 | 34.71 | 35.16 | 34.45 | 35.05 | 5,779,706 | +0.62(+1.79%) |
Apr 21, 2020 | 34.02 | 34.58 | 33.75 | 34.43 | 7,309,685 | -0.24(-0.70%) |
Apr 20, 2020 | 35.73 | 36.04 | 34.54 | 34.67 | 7,354,609 | -1.34(-3.71%) |
Apr 17, 2020 | 35.91 | 36.15 | 35.39 | 36.01 | 7,771,693 | +1.03(+2.94%) |
Apr 16, 2020 | 35.09 | 35.67 | 34.30 | 34.98 | 7,570,199 | -0.17(-0.48%) |
Apr 15, 2020 | 36.87 | 37.06 | 35.02 | 35.15 | 7,474,745 | -2.38(-6.34%) |
Apr 14, 2020 | 36.32 | 37.59 | 36.25 | 37.53 | 8,010,914 | +1.84(+5.15%) |
Apr 13, 2020 | 35.43 | 36.28 | 35.16 | 35.69 | 5,452,179 | +0.11(+0.30%) |
Apr 09, 2020 | 34.92 | 35.94 | 34.87 | 35.59 | 8,791,598 | +0.72(+2.07%) |
Apr 08, 2020 | 34.96 | 35.26 | 34.09 | 34.87 | 7,669,586 | +0.23(+0.65%) |
Apr 07, 2020 | 35.11 | 35.83 | 34.40 | 34.64 | 8,269,236 | +0.15(+0.42%) |
Apr 06, 2020 | 33.91 | 34.51 | 33.33 | 34.50 | 13,415,719 | +1.55(+4.69%) |
Apr 03, 2020 | 32.57 | 33.26 | 32.17 | 32.95 | 8,019,223 | +0.32(+0.99%) |
Apr 02, 2020 | 32.51 | 33.48 | 31.88 | 32.63 | 23,344,678 | -2.19(-6.30%) |
Apr 01, 2020 | 36.47 | 37.55 | 34.48 | 34.82 | 8,394,392 | -2.20(-5.95%) |
Mar 31, 2020 | 36.63 | 38.41 | 36.20 | 37.02 | 11,501,469 | +0.48(+1.31%) |
Mar 30, 2020 | 36.07 | 36.94 | 35.95 | 36.54 | 8,792,403 | +0.94(+2.64%) |
Mar 27, 2020 | 36.03 | 36.84 | 35.47 | 35.60 | 7,288,619 | -1.35(-3.66%) |
Mar 26, 2020 | 33.78 | 37.10 | 33.18 | 36.96 | 13,713,386 | +3.42(+10.21%) |
Mar 25, 2020 | 35.97 | 36.78 | 33.43 | 33.53 | 13,637,528 | -3.08(-8.42%) |
Mar 24, 2020 | 36.43 | 37.17 | 35.35 | 36.62 | 11,911,009 | +1.33(+3.76%) |
Mar 23, 2020 | 37.68 | 38.61 | 34.95 | 35.29 | 11,093,278 | -2.27(-6.05%) |
Mar 20, 2020 | 39.16 | 39.33 | 36.09 | 37.56 | 13,630,739 | -1.72(-4.39%) |
Mar 19, 2020 | 42.65 | 43.88 | 37.69 | 39.29 | 12,771,243 | -3.45(-8.07%) |
Mar 18, 2020 | 38.31 | 42.89 | 37.91 | 42.73 | 20,507,056 | +2.60(+6.47%) |
Mar 17, 2020 | 37.38 | 40.14 | 35.21 | 40.14 | 11,420,303 | +3.66(+10.03%) |
Mar 16, 2020 | 33.86 | 38.87 | 33.58 | 36.48 | 12,962,468 | -0.90(-2.40%) |
Mar 13, 2020 | 34.57 | 37.47 | 33.46 | 37.38 | 13,817,592 | +4.18(+12.60%) |
Mar 12, 2020 | 35.45 | 35.55 | 32.79 | 33.19 | 13,895,731 | -4.09(-10.96%) |
Mar 11, 2020 | 39.03 | 39.38 | 36.79 | 37.28 | 10,624,123 | -2.50(-6.29%) |
Mar 10, 2020 | 40.05 | 40.86 | 37.91 | 39.78 | 13,829,201 | +0.58(+1.49%) |
Mar 09, 2020 | 38.87 | 41.09 | 38.84 | 39.20 | 15,250,920 | -1.68(-4.10%) |
Mar 06, 2020 | 38.23 | 41.14 | 38.18 | 40.87 | 14,611,840 | +1.40(+3.55%) |
Mar 05, 2020 | 38.23 | 39.63 | 38.14 | 39.47 | 8,941,697 | +0.07(+0.18%) |
Mar 04, 2020 | 38.15 | 39.44 | 37.89 | 39.40 | 8,887,582 | +2.08(+5.57%) |
Mar 03, 2020 | 38.44 | 39.84 | 37.01 | 37.32 | 12,832,232 | -1.61(-4.14%) |
Mar 02, 2020 | 37.16 | 38.99 | 36.79 | 38.93 | 13,896,492 | +1.90(+5.14%) |
Feb 28, 2020 | 36.55 | 37.13 | 36.10 | 37.03 | 14,653,116 | -0.39(-1.04%) |
Feb 27, 2020 | 37.99 | 38.70 | 36.86 | 37.42 | 12,507,276 | -1.16(-3.00%) |
Feb 26, 2020 | 39.00 | 39.65 | 38.54 | 38.57 | 8,911,831 | +0.13(+0.34%) |
Feb 25, 2020 | 39.93 | 39.97 | 38.23 | 38.44 | 7,827,336 | -1.23(-3.10%) |
Feb 24, 2020 | 41.09 | 41.54 | 39.66 | 39.67 | 9,943,985 | -1.96(-4.70%) |
Feb 21, 2020 | 41.96 | 42.09 | 41.49 | 41.63 | 5,739,792 | -0.34(-0.81%) |
Feb 20, 2020 | 42.13 | 42.35 | 41.67 | 41.97 | 4,162,701 | -0.16(-0.38%) |
Feb 19, 2020 | 41.93 | 42.15 | 41.67 | 42.13 | 4,052,781 | +0.17(+0.40%) |
Feb 18, 2020 | 42.41 | 42.64 | 41.85 | 41.96 | 5,356,380 | -0.43(-1.02%) |
Feb 14, 2020 | 43.09 | 43.15 | 42.31 | 42.40 | 6,424,675 | -0.58(-1.34%) |
Feb 13, 2020 | 43.57 | 43.70 | 42.88 | 42.97 | 4,572,259 | -0.72(-1.65%) |
Feb 12, 2020 | 42.85 | 43.74 | 42.61 | 43.70 | 6,683,215 | +1.19(+2.79%) |
Feb 11, 2020 | 42.95 | 42.97 | 42.40 | 42.51 | 5,052,372 | -0.34(-0.80%) |
Feb 10, 2020 | 42.75 | 43.37 | 42.60 | 42.85 | 5,392,041 | +0.14(+0.34%) |
Feb 07, 2020 | 42.74 | 43.07 | 42.50 | 42.71 | 4,211,479 | -0.20(-0.47%) |
Feb 06, 2020 | 42.93 | 43.51 | 42.65 | 42.91 | 5,484,589 | +0.41(+0.96%) |
Feb 05, 2020 | 42.40 | 43.04 | 42.11 | 42.50 | 6,714,853 | +0.51(+1.22%) |
Feb 04, 2020 | 41.36 | 42.05 | 41.18 | 41.99 | 6,120,961 | +1.12(+2.73%) |
Feb 03, 2020 | 40.94 | 41.30 | 40.85 | 40.87 | 6,423,077 | +0.08(+0.20%) |
Jan 31, 2020 | 41.48 | 41.65 | 40.64 | 40.79 | 8,143,349 | -0.88(-2.12%) |
Jan 30, 2020 | 41.75 | 41.82 | 41.06 | 41.67 | 4,724,744 | -0.26(-0.63%) |
Jan 29, 2020 | 42.37 | 42.51 | 41.93 | 41.94 | 4,375,259 | -0.40(-0.95%) |
Jan 28, 2020 | 42.07 | 42.50 | 41.85 | 42.34 | 5,947,439 | +0.44(+1.05%) |
Jan 27, 2020 | 41.35 | 42.19 | 41.34 | 41.90 | 6,368,248 | +0.15(+0.37%) |
Jan 24, 2020 | 42.77 | 42.81 | 41.63 | 41.75 | 7,997,373 | -1.01(-2.36%) |
Jan 23, 2020 | 42.79 | 43.00 | 42.36 | 42.76 | 6,224,602 | -0.10(-0.22%) |
Jan 22, 2020 | 43.10 | 43.35 | 42.84 | 42.85 | 4,616,059 | -0.36(-0.84%) |
Jan 21, 2020 | 43.63 | 43.63 | 42.88 | 43.21 | 7,405,539 | -0.43(-0.99%) |
Jan 17, 2020 | 43.87 | 43.95 | 43.57 | 43.65 | 6,293,035 | -0.01(-0.02%) |
Jan 16, 2020 | 43.67 | 43.82 | 43.46 | 43.66 | 6,199,403 | -0.01(-0.02%) |
Jan 15, 2020 | 43.75 | 43.88 | 43.38 | 43.66 | 4,357,617 | -0.15(-0.35%) |
Jan 14, 2020 | 43.35 | 43.89 | 43.17 | 43.82 | 5,568,306 | +0.45(+1.04%) |
Jan 13, 2020 | 43.48 | 43.85 | 43.30 | 43.37 | 6,878,430 | -0.13(-0.30%) |
Jan 10, 2020 | 43.99 | 44.02 | 43.37 | 43.49 | 8,337,567 | -0.34(-0.79%) |
Jan 09, 2020 | 44.75 | 44.99 | 43.82 | 43.84 | 10,558,474 | -0.95(-2.11%) |
Jan 08, 2020 | 44.96 | 45.56 | 44.05 | 44.79 | 21,730,272 | -2.78(-5.84%) |
Jan 07, 2020 | 47.51 | 47.71 | 47.02 | 47.56 | 5,442,843 | -0.24(-0.50%) |
Jan 06, 2020 | 47.36 | 47.95 | 46.90 | 47.80 | 7,483,668 | +0.41(+0.86%) |
Jan 03, 2020 | 46.96 | 47.61 | 46.67 | 47.39 | 6,103,055 | +0.00(+0.00%) |
Jan 02, 2020 | 47.55 | 47.80 | 47.09 | 47.39 | 7,106,158 | +0.10(+0.20%) |
Dec 31, 2019 | 47.18 | 47.71 | 47.18 | 47.30 | 4,120,104 | +0.04(+0.08%) |
Dec 30, 2019 | 47.40 | 47.81 | 47.18 | 47.26 | 4,069,520 | -0.09(-0.19%) |
Dec 27, 2019 | 47.26 | 47.35 | 46.83 | 47.35 | 4,547,311 | +0.10(+0.20%) |
Dec 26, 2019 | 46.80 | 47.35 | 46.77 | 47.25 | 3,410,848 | +0.44(+0.94%) |
Dec 24, 2019 | 47.25 | 47.26 | 46.75 | 46.81 | 1,839,218 | -0.18(-0.38%) |
Dec 23, 2019 | 47.10 | 47.33 | 46.86 | 46.98 | 6,000,048 | +0.14(+0.31%) |
Dec 20, 2019 | 46.79 | 47.31 | 46.33 | 46.84 | 10,518,103 | +0.51(+1.11%) |
Dec 19, 2019 | 46.17 | 47.18 | 46.00 | 46.33 | 6,480,910 | +0.44(+0.96%) |
Dec 18, 2019 | 45.91 | 46.13 | 45.67 | 45.89 | 6,115,903 | +0.09(+0.19%) |
Dec 17, 2019 | 46.41 | 46.53 | 45.53 | 45.80 | 6,753,421 | -0.57(-1.23%) |
Dec 16, 2019 | 46.67 | 47.14 | 46.35 | 46.37 | 6,808,188 | -0.06(-0.14%) |
Dec 13, 2019 | 46.94 | 47.18 | 46.27 | 46.43 | 5,430,520 | -0.56(-1.19%) |
Dec 12, 2019 | 46.78 | 47.55 | 46.64 | 46.99 | 3,914,061 | +0.46(+0.98%) |
Dec 11, 2019 | 46.65 | 46.88 | 46.33 | 46.53 | 3,678,738 | -0.32(-0.68%) |
Dec 10, 2019 | 47.21 | 47.25 | 46.73 | 46.86 | 4,239,442 | -0.24(-0.51%) |
Dec 09, 2019 | 46.95 | 47.39 | 46.78 | 47.10 | 4,928,419 | +0.06(+0.14%) |
Dec 06, 2019 | 47.63 | 48.07 | 47.00 | 47.03 | 4,335,764 | -0.38(-0.80%) |
Dec 05, 2019 | 47.38 | 47.58 | 46.90 | 47.41 | 4,755,470 | +0.15(+0.32%) |
Dec 04, 2019 | 47.88 | 47.99 | 47.05 | 47.26 | 4,694,259 | -0.06(-0.14%) |
Dec 03, 2019 | 47.17 | 47.39 | 46.31 | 47.32 | 6,146,658 | -0.22(-0.47%) |
Dec 02, 2019 | 47.57 | 47.73 | 46.90 | 47.55 | 7,099,308 | -0.26(-0.55%) |
Nov 29, 2019 | 48.10 | 48.12 | 47.69 | 47.81 | 2,714,948 | -0.41(-0.85%) |
Nov 27, 2019 | 47.96 | 48.27 | 47.53 | 48.22 | 5,028,868 | +0.38(+0.80%) |
Nov 26, 2019 | 48.47 | 48.56 | 47.28 | 47.83 | 9,544,474 | -0.83(-1.71%) |
Nov 25, 2019 | 48.68 | 48.97 | 48.58 | 48.67 | 5,805,170 | +0.06(+0.12%) |
Nov 22, 2019 | 48.89 | 49.15 | 48.46 | 48.61 | 4,371,541 | -0.02(-0.03%) |
Nov 21, 2019 | 49.22 | 49.26 | 48.50 | 48.63 | 4,939,743 | -0.58(-1.17%) |
Nov 20, 2019 | 49.10 | 49.36 | 48.68 | 49.21 | 7,396,337 | -0.09(-0.18%) |
Nov 19, 2019 | 49.86 | 49.86 | 49.01 | 49.29 | 5,234,620 | -0.39(-0.79%) |
Nov 18, 2019 | 49.79 | 50.04 | 49.50 | 49.69 | 5,704,213 | -0.16(-0.32%) |
Nov 15, 2019 | 49.64 | 50.44 | 49.58 | 49.85 | 6,633,230 | +0.53(+1.07%) |
Nov 14, 2019 | 49.61 | 49.89 | 49.07 | 49.32 | 5,254,693 | -0.25(-0.50%) |
Nov 13, 2019 | 49.87 | 50.02 | 49.19 | 49.57 | 6,387,389 | -0.37(-0.75%) |
Nov 12, 2019 | 49.61 | 50.05 | 48.98 | 49.94 | 8,669,710 | +0.37(+0.75%) |
Nov 11, 2019 | 49.88 | 50.36 | 48.74 | 49.57 | 30,665,472 | +2.40(+5.08%) |
Nov 08, 2019 | 46.76 | 47.36 | 46.25 | 47.17 | 6,844,722 | +0.45(+0.97%) |
Nov 07, 2019 | 47.63 | 48.40 | 46.63 | 46.72 | 12,383,373 | -0.65(-1.38%) |
Nov 06, 2019 | 49.12 | 49.13 | 46.61 | 47.37 | 17,148,332 | -1.37(-2.81%) |
Nov 05, 2019 | 47.77 | 51.36 | 47.08 | 48.74 | 35,985,152 | +1.24(+2.62%) |
Nov 04, 2019 | 46.10 | 47.78 | 46.09 | 47.50 | 13,509,773 | +1.81(+3.96%) |
Nov 01, 2019 | 43.86 | 45.95 | 43.80 | 45.69 | 10,347,083 | +2.07(+4.75%) |
Oct 31, 2019 | 44.50 | 44.50 | 42.99 | 43.62 | 8,753,202 | -0.86(-1.93%) |
Oct 30, 2019 | 44.71 | 45.05 | 43.96 | 44.48 | 4,627,122 | -0.33(-0.73%) |
Oct 29, 2019 | 44.23 | 45.24 | 43.67 | 44.81 | 7,496,193 | +0.37(+0.84%) |
Oct 28, 2019 | 44.62 | 44.95 | 43.74 | 44.43 | 10,130,962 | +0.30(+0.69%) |
Oct 25, 2019 | 43.16 | 44.25 | 43.01 | 44.13 | 6,036,321 | +0.77(+1.78%) |
Oct 24, 2019 | 43.47 | 44.00 | 42.86 | 43.36 | 4,523,958 | -0.09(-0.20%) |
Oct 23, 2019 | 42.89 | 43.55 | 42.64 | 43.44 | 5,874,636 | -0.61(-1.37%) |
Oct 22, 2019 | 43.70 | 44.20 | 43.41 | 44.05 | 4,817,590 | +0.58(+1.34%) |
Oct 21, 2019 | 43.91 | 44.19 | 43.22 | 43.47 | 6,532,430 | -0.57(-1.28%) |
Oct 18, 2019 | 44.61 | 44.73 | 44.01 | 44.03 | 5,880,343 | -0.51(-1.14%) |
Oct 17, 2019 | 43.78 | 44.67 | 43.62 | 44.54 | 6,067,984 | +1.02(+2.34%) |
Oct 16, 2019 | 43.38 | 43.95 | 43.21 | 43.52 | 3,738,928 | +0.12(+0.28%) |
Oct 15, 2019 | 42.81 | 43.67 | 42.78 | 43.40 | 4,267,652 | +0.67(+1.57%) |
Oct 14, 2019 | 42.79 | 42.97 | 42.34 | 42.74 | 3,191,810 | -0.25(-0.59%) |
Oct 11, 2019 | 42.56 | 43.48 | 42.56 | 42.99 | 6,032,428 | +0.84(+2.00%) |
Oct 10, 2019 | 41.60 | 42.42 | 41.60 | 42.15 | 4,223,414 | +0.68(+1.63%) |
Oct 09, 2019 | 41.89 | 41.99 | 41.43 | 41.47 | 5,968,553 | -0.01(-0.02%) |
Oct 08, 2019 | 41.68 | 42.00 | 41.29 | 41.48 | 5,907,877 | -0.53(-1.27%) |
Oct 07, 2019 | 42.07 | 42.30 | 41.86 | 42.01 | 5,644,644 | -0.17(-0.40%) |
Oct 04, 2019 | 41.99 | 42.25 | 41.45 | 42.18 | 5,005,506 | +0.29(+0.70%) |
Oct 03, 2019 | 42.07 | 42.24 | 41.06 | 41.88 | 4,742,287 | -0.18(-0.44%) |
Oct 02, 2019 | 43.42 | 43.49 | 41.99 | 42.07 | 6,303,008 | -1.49(-3.42%) |
Oct 01, 2019 | 44.00 | 44.49 | 43.22 | 43.56 | 6,082,113 | -0.49(-1.10%) |
Sep 30, 2019 | 43.44 | 44.20 | 43.44 | 44.04 | 4,157,668 | +0.72(+1.65%) |
Sep 27, 2019 | 43.19 | 43.76 | 42.78 | 43.32 | 4,273,713 | +0.26(+0.61%) |
Sep 26, 2019 | 43.56 | 43.65 | 42.65 | 43.06 | 4,853,703 | -0.22(-0.52%) |
Sep 25, 2019 | 42.75 | 43.44 | 42.46 | 43.28 | 4,280,697 | +0.58(+1.36%) |
Sep 24, 2019 | 43.53 | 43.60 | 42.39 | 42.70 | 6,821,402 | -0.55(-1.27%) |
Sep 23, 2019 | 43.75 | 43.87 | 42.82 | 43.25 | 5,261,689 | -0.54(-1.24%) |
Sep 20, 2019 | 43.31 | 44.54 | 43.21 | 43.79 | 14,116,816 | +0.34(+0.79%) |
Sep 19, 2019 | 43.51 | 43.83 | 43.35 | 43.45 | 5,535,558 | +0.13(+0.29%) |
Sep 18, 2019 | 43.51 | 43.58 | 42.93 | 43.32 | 4,953,963 | -0.34(-0.78%) |
Sep 17, 2019 | 44.07 | 44.07 | 43.17 | 43.67 | 6,100,034 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.35 | 43.84 | 44.07 | 4,597,524 | -0.52(-1.16%) |
Sep 13, 2019 | 44.55 | 44.94 | 44.03 | 44.58 | 4,862,965 | +0.34(+0.77%) |
Sep 12, 2019 | 46.18 | 46.18 | 44.00 | 44.24 | 8,504,270 | -1.99(-4.31%) |
Sep 11, 2019 | 45.66 | 46.26 | 45.25 | 46.23 | 8,778,224 | +0.94(+2.07%) |
Sep 10, 2019 | 44.25 | 45.39 | 44.16 | 45.29 | 8,703,068 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.35 | 41.92 | 44.26 | 11,824,946 | +2.41(+5.76%) |
Sep 06, 2019 | 41.94 | 42.04 | 41.53 | 41.85 | 3,221,925 | +0.18(+0.44%) |
Sep 05, 2019 | 41.25 | 42.02 | 41.25 | 41.67 | 4,781,266 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.03 | 5,896,737 | +0.88(+2.18%) |
Sep 03, 2019 | 40.81 | 40.86 | 39.84 | 40.16 | 4,992,193 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.76 | 40.17 | 40.76 | 6,524,100 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.47 | 39.99 | 40.13 | 4,108,051 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.81 | 39.04 | 39.77 | 3,285,569 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.23 | 39.30 | 39.38 | 6,341,460 | -0.47(-1.18%) |
Aug 26, 2019 | 39.80 | 39.92 | 39.46 | 39.84 | 4,578,465 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.63 | 39.13 | 39.27 | 7,467,381 | -1.30(-3.20%) |
Aug 22, 2019 | 40.73 | 40.93 | 40.35 | 40.57 | 4,737,976 | +0.04(+0.10%) |
Aug 21, 2019 | 40.64 | 41.14 | 40.43 | 40.53 | 3,722,561 | +0.18(+0.45%) |
Aug 20, 2019 | 40.78 | 41.03 | 40.31 | 40.35 | 4,159,480 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.96 | 40.30 | 40.74 | 6,439,682 | +0.91(+2.27%) |
Aug 16, 2019 | 39.16 | 40.04 | 39.06 | 39.83 | 5,798,390 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.09 | 38.76 | 38.89 | 7,982,848 | -0.88(-2.22%) |
Aug 14, 2019 | 41.38 | 41.38 | 39.74 | 39.78 | 7,849,360 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.53 | 40.64 | 41.87 | 6,684,888 | +0.84(+2.06%) |
Aug 12, 2019 | 41.65 | 41.73 | 40.77 | 41.03 | 4,726,310 | -0.62(-1.50%) |
Aug 09, 2019 | 41.68 | 41.86 | 41.29 | 41.65 | 3,695,345 | -0.18(-0.43%) |
Aug 08, 2019 | 41.41 | 41.84 | 41.31 | 41.84 | 4,309,363 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.51 | 39.52 | 41.41 | 7,931,557 | +0.81(+2.00%) |
Aug 06, 2019 | 41.03 | 41.23 | 40.08 | 40.60 | 8,544,618 | -0.33(-0.81%) |
Aug 05, 2019 | 42.19 | 42.28 | 40.75 | 40.93 | 8,556,522 | -1.43(-3.37%) |
Aug 02, 2019 | 42.76 | 42.88 | 41.88 | 42.36 | 5,733,501 | -0.31(-0.72%) |
Aug 01, 2019 | 43.08 | 44.01 | 42.53 | 42.66 | 7,503,889 | -0.33(-0.77%) |
Jul 31, 2019 | 43.62 | 43.75 | 42.44 | 43.00 | 8,418,021 | -0.72(-1.64%) |
Jul 30, 2019 | 43.39 | 43.91 | 43.09 | 43.71 | 3,514,995 | +0.22(+0.51%) |
Jul 29, 2019 | 43.47 | 43.82 | 43.37 | 43.49 | 3,539,859 | +0.06(+0.13%) |
Jul 26, 2019 | 43.29 | 43.51 | 43.07 | 43.44 | 3,813,969 | +0.23(+0.53%) |
Jul 25, 2019 | 43.56 | 43.59 | 43.00 | 43.21 | 3,892,886 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.56 | 5,070,085 | +0.43(+1.01%) |
Jul 23, 2019 | 42.72 | 43.30 | 42.40 | 43.12 | 5,808,286 | +0.56(+1.32%) |
Jul 22, 2019 | 43.13 | 43.13 | 42.34 | 42.56 | 4,999,856 | -0.39(-0.92%) |
Jul 19, 2019 | 43.29 | 43.48 | 42.90 | 42.96 | 4,612,655 | -0.30(-0.69%) |
Jul 18, 2019 | 42.85 | 43.37 | 42.47 | 43.26 | 5,385,206 | +0.24(+0.55%) |
Jul 17, 2019 | 43.94 | 44.03 | 42.81 | 43.02 | 6,572,023 | -1.02(-2.31%) |
Jul 16, 2019 | 44.25 | 44.30 | 43.94 | 44.04 | 4,639,884 | -0.06(-0.14%) |
Jul 15, 2019 | 44.16 | 44.31 | 43.98 | 44.10 | 4,538,512 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.39 | 43.84 | 43.98 | 4,849,143 | +0.09(+0.22%) |
Jul 11, 2019 | 44.63 | 44.94 | 43.63 | 43.89 | 9,076,240 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.85 | 6,612,979 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.50 | 43.79 | 4,457,499 | +0.06(+0.13%) |
Jul 08, 2019 | 43.53 | 43.80 | 43.30 | 43.74 | 4,840,831 | +0.19(+0.43%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.20 | 43.55 | 5,222,124 | +0.00(+0.00%) |
Jul 03, 2019 | 43.45 | 43.79 | 43.28 | 43.55 | 5,057,369 | +0.18(+0.42%) |
Jul 02, 2019 | 43.16 | 43.52 | 42.76 | 43.37 | 6,473,717 | +0.24(+0.57%) |
Jul 01, 2019 | 43.68 | 43.93 | 42.86 | 43.12 | 7,263,128 | -0.02(-0.04%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.49 | 43.14 | 13,174,888 | +0.12(+0.28%) |
Jun 27, 2019 | 42.37 | 43.55 | 42.21 | 43.02 | 15,389,948 | +1.69(+4.09%) |
Jun 26, 2019 | 41.87 | 41.91 | 41.26 | 41.33 | 7,534,630 | -0.45(-1.08%) |
Jun 25, 2019 | 40.91 | 42.20 | 40.60 | 41.78 | 10,815,721 | +0.79(+1.92%) |
Jun 24, 2019 | 41.31 | 41.50 | 40.86 | 40.99 | 8,523,624 | -0.39(-0.95%) |
Jun 21, 2019 | 41.64 | 42.10 | 41.37 | 41.39 | 17,708,332 | -0.34(-0.81%) |
Jun 20, 2019 | 41.76 | 42.22 | 41.43 | 41.72 | 7,803,900 | -0.02(-0.04%) |
Jun 19, 2019 | 41.81 | 42.02 | 41.43 | 41.74 | 6,284,885 | +0.08(+0.19%) |
Jun 18, 2019 | 42.04 | 42.55 | 41.56 | 41.66 | 7,575,870 | -0.01(-0.02%) |
Jun 17, 2019 | 41.48 | 41.95 | 41.13 | 41.67 | 5,207,109 | +0.19(+0.46%) |
Jun 14, 2019 | 41.72 | 41.86 | 41.13 | 41.48 | 4,114,205 | -0.25(-0.61%) |
Jun 13, 2019 | 41.35 | 41.84 | 41.27 | 41.73 | 4,219,347 | +0.61(+1.48%) |
Jun 12, 2019 | 41.78 | 41.78 | 40.75 | 41.13 | 5,339,611 | -0.60(-1.44%) |
Jun 11, 2019 | 41.51 | 42.02 | 41.47 | 41.72 | 5,708,111 | +0.47(+1.13%) |
Jun 10, 2019 | 41.11 | 41.57 | 40.93 | 41.26 | 4,650,270 | +0.25(+0.62%) |
Jun 07, 2019 | 40.43 | 41.11 | 40.08 | 41.01 | 5,345,184 | +0.78(+1.94%) |
Jun 06, 2019 | 40.18 | 40.36 | 39.75 | 40.23 | 4,331,983 | +0.14(+0.35%) |
Jun 05, 2019 | 40.90 | 40.93 | 39.85 | 40.08 | 5,712,875 | -0.55(-1.36%) |
Jun 04, 2019 | 39.85 | 40.74 | 39.73 | 40.64 | 7,575,747 | +1.18(+3.00%) |