Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.15 | 40.47 | 39.88 | 40.35 | 4,270,941 | +0.16(+0.40%) |
Jun 29, 2020 | 39.13 | 40.32 | 38.72 | 40.19 | 3,769,996 | +1.38(+3.56%) |
Jun 26, 2020 | 39.47 | 39.98 | 38.80 | 38.81 | 7,116,725 | -0.52(-1.32%) |
Jun 25, 2020 | 39.01 | 39.42 | 38.60 | 39.33 | 4,608,568 | +0.20(+0.51%) |
Jun 24, 2020 | 40.05 | 40.35 | 38.63 | 39.13 | 7,791,496 | -1.43(-3.53%) |
Jun 23, 2020 | 41.01 | 41.07 | 40.24 | 40.56 | 2,505,753 | +0.05(+0.12%) |
Jun 22, 2020 | 39.57 | 40.69 | 39.34 | 40.51 | 5,860,465 | +0.89(+2.24%) |
Jun 19, 2020 | 40.57 | 40.61 | 39.30 | 39.62 | 7,459,917 | -0.44(-1.10%) |
Jun 18, 2020 | 39.80 | 40.45 | 39.59 | 40.07 | 2,353,418 | -0.08(-0.19%) |
Jun 17, 2020 | 40.53 | 40.57 | 39.91 | 40.14 | 4,758,030 | -0.29(-0.72%) |
Jun 16, 2020 | 41.29 | 41.30 | 39.46 | 40.43 | 6,889,483 | +1.15(+2.94%) |
Jun 15, 2020 | 37.74 | 39.52 | 37.53 | 39.28 | 6,134,808 | +0.51(+1.31%) |
Jun 12, 2020 | 39.76 | 39.84 | 37.73 | 38.77 | 7,992,639 | +0.42(+1.10%) |
Jun 11, 2020 | 39.16 | 39.52 | 38.03 | 38.35 | 9,014,893 | -2.22(-5.46%) |
Jun 10, 2020 | 41.50 | 41.67 | 40.51 | 40.56 | 6,278,950 | -0.97(-2.33%) |
Jun 09, 2020 | 41.91 | 42.08 | 41.17 | 41.53 | 8,338,384 | -1.05(-2.47%) |
Jun 08, 2020 | 42.37 | 42.65 | 42.09 | 42.58 | 5,219,779 | +0.94(+2.25%) |
Jun 05, 2020 | 42.10 | 42.36 | 41.48 | 41.64 | 4,131,417 | +0.97(+2.38%) |
Jun 04, 2020 | 40.42 | 41.10 | 40.32 | 40.68 | 6,084,351 | +0.13(+0.32%) |
Jun 03, 2020 | 39.92 | 40.79 | 39.91 | 40.54 | 6,227,388 | +1.05(+2.66%) |
Jun 02, 2020 | 38.87 | 39.59 | 38.71 | 39.49 | 4,652,609 | +0.90(+2.34%) |
Jun 01, 2020 | 38.22 | 38.93 | 38.13 | 38.59 | 5,035,974 | +0.28(+0.74%) |
May 29, 2020 | 38.10 | 38.53 | 37.79 | 38.31 | 7,819,255 | +0.06(+0.15%) |
May 28, 2020 | 39.54 | 39.54 | 38.06 | 38.25 | 5,224,463 | -0.85(-2.16%) |
May 27, 2020 | 38.58 | 39.15 | 37.57 | 39.10 | 6,558,405 | +1.30(+3.43%) |
May 26, 2020 | 37.88 | 38.23 | 37.76 | 37.80 | 7,057,905 | +1.01(+2.76%) |
May 22, 2020 | 36.64 | 36.84 | 36.30 | 36.79 | 4,668,186 | +0.15(+0.41%) |
May 21, 2020 | 35.99 | 36.88 | 35.85 | 36.64 | 6,992,516 | +0.73(+2.04%) |
May 20, 2020 | 36.43 | 36.49 | 35.71 | 35.91 | 4,236,129 | +0.19(+0.53%) |
May 19, 2020 | 36.24 | 36.58 | 35.63 | 35.72 | 4,403,347 | -0.45(-1.25%) |
May 18, 2020 | 36.10 | 36.45 | 35.87 | 36.17 | 6,406,941 | +1.47(+4.25%) |
May 15, 2020 | 33.72 | 34.94 | 33.53 | 34.69 | 6,092,754 | +0.69(+2.02%) |
May 14, 2020 | 33.30 | 34.06 | 32.57 | 34.01 | 5,698,710 | +0.17(+0.50%) |
May 13, 2020 | 34.66 | 34.84 | 33.22 | 33.84 | 7,235,209 | -0.90(-2.59%) |
May 12, 2020 | 35.81 | 35.98 | 34.70 | 34.74 | 5,381,580 | -0.92(-2.58%) |
May 11, 2020 | 35.54 | 35.91 | 35.10 | 35.66 | 4,658,402 | -0.05(-0.13%) |
May 08, 2020 | 34.82 | 35.82 | 34.63 | 35.71 | 5,934,705 | +1.41(+4.11%) |
May 07, 2020 | 34.49 | 34.86 | 34.21 | 34.30 | 3,544,183 | +0.21(+0.61%) |
May 06, 2020 | 34.24 | 34.51 | 33.78 | 34.09 | 5,804,669 | +0.09(+0.28%) |
May 05, 2020 | 34.35 | 34.88 | 33.91 | 34.00 | 4,971,155 | +0.34(+1.00%) |
May 04, 2020 | 32.96 | 33.72 | 32.61 | 33.66 | 5,374,281 | +0.18(+0.53%) |
May 01, 2020 | 33.59 | 33.92 | 32.89 | 33.48 | 7,783,150 | -0.96(-2.78%) |
Apr 30, 2020 | 35.11 | 35.23 | 34.28 | 34.44 | 8,255,647 | -1.16(-3.27%) |
Apr 29, 2020 | 35.57 | 36.08 | 35.15 | 35.60 | 5,865,215 | +1.03(+2.99%) |
Apr 28, 2020 | 35.05 | 35.38 | 33.98 | 34.57 | 8,407,790 | +0.43(+1.27%) |
Apr 27, 2020 | 32.69 | 34.32 | 32.68 | 34.14 | 8,694,055 | +1.71(+5.27%) |
Apr 24, 2020 | 31.88 | 32.62 | 31.72 | 32.43 | 4,798,970 | +0.90(+2.86%) |
Apr 23, 2020 | 31.23 | 31.97 | 31.14 | 31.53 | 5,398,171 | +0.26(+0.84%) |
Apr 22, 2020 | 31.81 | 31.82 | 31.14 | 31.27 | 6,004,997 | +0.21(+0.67%) |
Apr 21, 2020 | 31.14 | 31.66 | 30.81 | 31.06 | 5,592,631 | -0.85(-2.65%) |
Apr 20, 2020 | 31.80 | 32.46 | 31.61 | 31.91 | 7,285,428 | -0.37(-1.13%) |
Apr 17, 2020 | 32.01 | 32.36 | 31.58 | 32.27 | 5,511,467 | +1.31(+4.21%) |
Apr 16, 2020 | 31.12 | 31.33 | 30.53 | 30.97 | 5,319,800 | -0.08(-0.27%) |
Apr 15, 2020 | 31.14 | 31.36 | 30.67 | 31.05 | 6,208,007 | -1.25(-3.87%) |
Apr 14, 2020 | 32.07 | 32.60 | 31.76 | 32.30 | 5,169,266 | +1.05(+3.37%) |
Apr 13, 2020 | 31.55 | 31.56 | 30.62 | 31.25 | 9,122,439 | -0.25(-0.80%) |
Apr 09, 2020 | 31.12 | 32.30 | 31.07 | 31.50 | 9,858,445 | +1.10(+3.61%) |
Apr 08, 2020 | 29.57 | 30.71 | 29.29 | 30.40 | 10,875,883 | +1.30(+4.45%) |
Apr 07, 2020 | 29.76 | 30.42 | 28.87 | 29.11 | 10,371,071 | +0.74(+2.62%) |
Apr 06, 2020 | 26.60 | 28.46 | 26.60 | 28.37 | 10,639,528 | +2.84(+11.11%) |
Apr 03, 2020 | 25.87 | 26.07 | 25.03 | 25.53 | 6,923,255 | -0.42(-1.63%) |
Apr 02, 2020 | 26.05 | 26.81 | 25.46 | 25.95 | 7,847,552 | -0.37(-1.39%) |
Apr 01, 2020 | 26.90 | 27.20 | 26.12 | 26.32 | 8,841,656 | -1.64(-5.88%) |
Mar 31, 2020 | 27.95 | 28.57 | 27.76 | 27.96 | 6,076,927 | -0.23(-0.80%) |
Mar 30, 2020 | 28.34 | 28.34 | 27.49 | 28.19 | 6,027,916 | -0.01(-0.03%) |
Mar 27, 2020 | 28.49 | 28.91 | 27.91 | 28.20 | 8,231,097 | -1.10(-3.75%) |
Mar 26, 2020 | 28.49 | 29.70 | 28.40 | 29.30 | 8,022,740 | +0.88(+3.11%) |
Mar 25, 2020 | 28.03 | 29.66 | 27.45 | 28.41 | 9,951,743 | +0.49(+1.75%) |
Mar 24, 2020 | 26.96 | 28.01 | 26.67 | 27.92 | 8,168,113 | +2.58(+10.19%) |
Mar 23, 2020 | 26.03 | 26.10 | 24.68 | 25.34 | 5,571,566 | -0.75(-2.86%) |
Mar 20, 2020 | 27.63 | 27.98 | 25.90 | 26.09 | 10,118,352 | -1.22(-4.48%) |
Mar 19, 2020 | 25.96 | 27.80 | 25.15 | 27.31 | 8,148,121 | +1.42(+5.48%) |
Mar 18, 2020 | 26.42 | 27.43 | 24.63 | 25.89 | 7,277,203 | -2.23(-7.93%) |
Mar 17, 2020 | 27.25 | 28.86 | 26.07 | 28.12 | 7,572,453 | +1.38(+5.16%) |
Mar 16, 2020 | 27.35 | 28.49 | 26.62 | 26.74 | 7,119,568 | -3.81(-12.46%) |
Mar 13, 2020 | 30.46 | 30.55 | 28.30 | 30.55 | 8,758,121 | +1.94(+6.78%) |
Mar 12, 2020 | 30.25 | 30.46 | 28.61 | 28.61 | 7,296,704 | -4.02(-12.32%) |
Mar 11, 2020 | 34.30 | 34.50 | 32.37 | 32.63 | 11,527,616 | -2.52(-7.17%) |
Mar 10, 2020 | 35.61 | 35.80 | 33.62 | 35.15 | 9,259,885 | +0.62(+1.78%) |
Mar 09, 2020 | 34.12 | 35.37 | 33.60 | 34.53 | 14,910,782 | -1.98(-5.42%) |
Mar 06, 2020 | 36.06 | 36.96 | 35.71 | 36.51 | 12,075,961 | -0.41(-1.11%) |
Mar 05, 2020 | 37.41 | 37.63 | 36.62 | 36.92 | 8,058,732 | -1.34(-3.51%) |
Mar 04, 2020 | 37.78 | 38.33 | 37.28 | 38.27 | 7,150,919 | +0.95(+2.55%) |
Mar 03, 2020 | 38.17 | 39.02 | 36.86 | 37.31 | 12,317,943 | -0.87(-2.27%) |
Mar 02, 2020 | 37.51 | 38.18 | 36.68 | 38.18 | 8,219,505 | +0.60(+1.59%) |
Feb 28, 2020 | 36.67 | 37.93 | 36.54 | 37.58 | 9,730,924 | -0.24(-0.64%) |
Feb 27, 2020 | 38.04 | 39.32 | 37.14 | 37.83 | 11,397,917 | -1.09(-2.81%) |
Feb 26, 2020 | 40.23 | 40.47 | 38.90 | 38.92 | 10,542,448 | -0.91(-2.30%) |
Feb 25, 2020 | 41.53 | 41.53 | 39.68 | 39.83 | 10,365,042 | -1.38(-3.35%) |
Feb 24, 2020 | 41.28 | 41.64 | 40.89 | 41.21 | 6,286,383 | -1.52(-3.56%) |
Feb 21, 2020 | 42.90 | 43.09 | 42.59 | 42.73 | 5,950,528 | -0.28(-0.65%) |
Feb 20, 2020 | 42.30 | 43.15 | 42.14 | 43.01 | 7,094,304 | +0.92(+2.19%) |
Feb 19, 2020 | 41.96 | 42.30 | 41.68 | 42.09 | 2,744,826 | +0.09(+0.22%) |
Feb 18, 2020 | 41.90 | 42.29 | 41.72 | 42.00 | 4,370,529 | +0.18(+0.42%) |
Feb 14, 2020 | 42.04 | 42.16 | 41.66 | 41.82 | 4,546,142 | -0.10(-0.24%) |
Feb 13, 2020 | 41.91 | 42.07 | 41.68 | 41.92 | 4,587,451 | -0.16(-0.38%) |
Feb 12, 2020 | 41.63 | 42.21 | 41.63 | 42.08 | 4,979,368 | +0.70(+1.69%) |
Feb 11, 2020 | 41.39 | 41.58 | 40.98 | 41.38 | 2,139,874 | +0.32(+0.77%) |
Feb 10, 2020 | 40.92 | 41.31 | 40.89 | 41.06 | 2,296,243 | +0.09(+0.23%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.79 | 40.97 | 2,602,572 | -0.62(-1.48%) |
Feb 06, 2020 | 41.96 | 41.98 | 41.50 | 41.59 | 2,210,232 | -0.23(-0.56%) |
Feb 05, 2020 | 41.29 | 41.92 | 41.25 | 41.82 | 5,135,421 | +0.92(+2.26%) |
Feb 04, 2020 | 41.12 | 41.38 | 40.78 | 40.90 | 5,952,642 | +0.32(+0.78%) |
Feb 03, 2020 | 40.39 | 40.99 | 40.32 | 40.58 | 3,299,942 | +0.40(+1.00%) |
Jan 31, 2020 | 41.22 | 41.27 | 40.03 | 40.18 | 9,041,163 | -1.22(-2.95%) |
Jan 30, 2020 | 41.26 | 41.52 | 41.00 | 41.40 | 3,870,658 | -0.23(-0.56%) |
Jan 29, 2020 | 41.81 | 42.13 | 41.62 | 41.63 | 2,279,062 | -0.09(-0.22%) |
Jan 28, 2020 | 41.69 | 41.89 | 41.41 | 41.73 | 3,083,975 | +0.23(+0.56%) |
Jan 27, 2020 | 41.01 | 41.76 | 40.51 | 41.49 | 7,501,792 | -0.40(-0.96%) |
Jan 24, 2020 | 42.51 | 42.53 | 41.61 | 41.90 | 5,836,604 | -0.49(-1.14%) |
Jan 23, 2020 | 42.29 | 42.53 | 41.90 | 42.38 | 5,044,968 | -0.05(-0.11%) |
Jan 22, 2020 | 42.59 | 42.77 | 42.31 | 42.43 | 2,687,739 | -0.16(-0.37%) |
Jan 21, 2020 | 42.67 | 42.71 | 42.36 | 42.59 | 2,612,882 | -0.22(-0.52%) |
Jan 17, 2020 | 43.04 | 43.04 | 42.66 | 42.81 | 3,073,058 | -0.05(-0.11%) |
Jan 16, 2020 | 42.73 | 43.04 | 42.58 | 42.86 | 6,113,738 | +0.55(+1.30%) |
Jan 15, 2020 | 42.27 | 42.48 | 42.13 | 42.31 | 3,819,654 | -0.25(-0.59%) |
Jan 14, 2020 | 42.22 | 42.73 | 42.15 | 42.56 | 2,380,605 | +0.25(+0.60%) |
Jan 13, 2020 | 42.09 | 42.35 | 41.71 | 42.31 | 2,700,710 | +0.24(+0.58%) |
Jan 10, 2020 | 42.12 | 42.18 | 41.78 | 42.06 | 4,641,632 | -0.12(-0.29%) |
Jan 09, 2020 | 42.41 | 42.45 | 41.89 | 42.18 | 5,517,995 | -0.18(-0.42%) |
Jan 08, 2020 | 42.67 | 42.72 | 42.16 | 42.36 | 5,015,358 | +0.08(+0.20%) |
Jan 07, 2020 | 42.45 | 42.62 | 42.00 | 42.28 | 3,096,828 | -0.15(-0.35%) |
Jan 06, 2020 | 42.08 | 42.50 | 41.92 | 42.43 | 3,590,641 | +0.15(+0.35%) |
Jan 03, 2020 | 42.03 | 42.45 | 42.00 | 42.28 | 4,540,033 | -0.33(-0.77%) |
Jan 02, 2020 | 43.43 | 43.43 | 42.40 | 42.60 | 3,793,138 | -0.33(-0.76%) |
Dec 31, 2019 | 42.63 | 43.10 | 42.49 | 42.93 | 2,188,780 | +0.07(+0.17%) |
Dec 30, 2019 | 43.15 | 43.29 | 42.58 | 42.86 | 2,052,737 | -0.29(-0.67%) |
Dec 27, 2019 | 43.22 | 43.45 | 43.01 | 43.15 | 2,330,676 | +0.18(+0.41%) |
Dec 26, 2019 | 42.86 | 43.01 | 42.61 | 42.97 | 1,457,653 | +0.31(+0.72%) |
Dec 24, 2019 | 42.52 | 42.77 | 42.52 | 42.66 | 868,738 | +0.16(+0.37%) |
Dec 23, 2019 | 42.79 | 42.79 | 42.36 | 42.50 | 3,550,963 | -0.15(-0.35%) |
Dec 20, 2019 | 42.75 | 42.90 | 42.52 | 42.65 | 3,436,801 | +0.10(+0.23%) |
Dec 19, 2019 | 42.50 | 42.70 | 42.42 | 42.55 | 2,195,033 | +0.19(+0.44%) |
Dec 18, 2019 | 42.03 | 42.47 | 42.02 | 42.37 | 4,215,465 | +0.41(+0.97%) |
Dec 17, 2019 | 41.53 | 41.97 | 41.36 | 41.96 | 3,185,337 | +0.50(+1.21%) |
Dec 16, 2019 | 41.78 | 41.85 | 41.44 | 41.46 | 4,144,259 | -0.03(-0.07%) |
Dec 13, 2019 | 42.30 | 42.43 | 41.43 | 41.49 | 4,797,344 | -0.79(-1.87%) |
Dec 12, 2019 | 41.51 | 42.40 | 41.40 | 42.28 | 5,791,246 | +0.85(+2.06%) |
Dec 11, 2019 | 41.51 | 41.67 | 41.19 | 41.42 | 2,297,321 | -0.29(-0.69%) |
Dec 10, 2019 | 41.59 | 41.78 | 41.49 | 41.71 | 3,051,717 | -0.02(-0.04%) |
Dec 09, 2019 | 41.45 | 42.05 | 41.43 | 41.73 | 3,043,552 | +0.16(+0.38%) |
Dec 06, 2019 | 41.33 | 41.77 | 41.20 | 41.57 | 3,122,069 | +0.94(+2.31%) |
Dec 05, 2019 | 40.87 | 41.10 | 40.57 | 40.63 | 3,336,886 | -0.15(-0.36%) |
Dec 04, 2019 | 40.72 | 41.05 | 40.62 | 40.78 | 3,373,464 | +0.29(+0.71%) |
Dec 03, 2019 | 40.59 | 40.63 | 40.27 | 40.49 | 3,330,947 | -0.56(-1.36%) |
Dec 02, 2019 | 41.54 | 41.56 | 40.98 | 41.05 | 4,946,203 | -0.45(-1.07%) |
Nov 29, 2019 | 41.82 | 41.83 | 41.47 | 41.50 | 1,601,734 | -0.32(-0.76%) |
Nov 27, 2019 | 41.74 | 42.01 | 41.66 | 41.81 | 2,952,270 | +0.17(+0.40%) |
Nov 26, 2019 | 41.38 | 41.87 | 41.19 | 41.64 | 5,813,705 | +0.25(+0.61%) |
Nov 25, 2019 | 41.01 | 41.47 | 40.84 | 41.39 | 4,237,017 | +0.68(+1.67%) |
Nov 22, 2019 | 40.59 | 40.75 | 40.34 | 40.72 | 3,436,795 | +0.55(+1.36%) |
Nov 21, 2019 | 40.26 | 40.47 | 40.01 | 40.17 | 4,318,227 | -0.13(-0.32%) |
Nov 20, 2019 | 40.68 | 40.72 | 39.90 | 40.30 | 4,907,716 | -0.52(-1.27%) |
Nov 19, 2019 | 41.04 | 41.29 | 40.62 | 40.82 | 5,553,410 | -0.81(-1.94%) |
Nov 18, 2019 | 41.65 | 41.72 | 41.40 | 41.63 | 2,992,185 | -0.04(-0.09%) |
Nov 15, 2019 | 41.59 | 41.77 | 41.22 | 41.66 | 4,979,741 | +0.41(+0.99%) |
Nov 14, 2019 | 41.14 | 41.59 | 40.99 | 41.25 | 3,470,580 | +0.27(+0.66%) |
Nov 13, 2019 | 41.04 | 41.12 | 40.63 | 40.99 | 2,097,246 | -0.21(-0.52%) |
Nov 12, 2019 | 41.24 | 41.50 | 41.00 | 41.20 | 3,623,342 | -0.07(-0.18%) |
Nov 11, 2019 | 41.14 | 41.27 | 40.97 | 41.27 | 3,259,342 | -0.03(-0.07%) |
Nov 08, 2019 | 41.55 | 41.61 | 41.16 | 41.30 | 4,570,263 | -0.21(-0.51%) |
Nov 07, 2019 | 42.08 | 42.17 | 41.49 | 41.51 | 4,030,101 | -0.06(-0.13%) |
Nov 06, 2019 | 41.83 | 41.83 | 41.33 | 41.57 | 3,440,083 | -0.18(-0.42%) |
Nov 05, 2019 | 41.27 | 42.00 | 41.27 | 41.75 | 5,352,139 | +0.51(+1.24%) |
Nov 04, 2019 | 40.86 | 41.24 | 40.86 | 41.24 | 4,399,009 | +0.67(+1.65%) |
Nov 01, 2019 | 40.30 | 40.67 | 40.17 | 40.57 | 3,098,704 | +0.49(+1.23%) |
Oct 31, 2019 | 40.45 | 40.49 | 39.78 | 40.08 | 4,402,369 | -0.49(-1.21%) |
Oct 30, 2019 | 40.85 | 40.98 | 40.30 | 40.57 | 3,376,375 | -0.32(-0.77%) |
Oct 29, 2019 | 41.26 | 41.39 | 40.86 | 40.88 | 3,330,594 | -0.69(-1.65%) |
Oct 28, 2019 | 41.59 | 41.79 | 41.44 | 41.57 | 4,075,043 | +0.34(+0.83%) |
Oct 25, 2019 | 40.53 | 41.26 | 40.49 | 41.23 | 5,854,903 | +0.44(+1.07%) |
Oct 24, 2019 | 40.99 | 40.99 | 40.43 | 40.79 | 3,513,091 | -0.06(-0.14%) |
Oct 23, 2019 | 40.61 | 40.88 | 40.34 | 40.85 | 5,418,717 | +0.20(+0.50%) |
Oct 22, 2019 | 40.29 | 40.76 | 39.97 | 40.64 | 6,129,343 | +0.50(+1.25%) |
Oct 21, 2019 | 40.00 | 40.43 | 39.97 | 40.14 | 5,894,180 | +0.47(+1.19%) |
Oct 18, 2019 | 39.73 | 39.88 | 39.43 | 39.67 | 5,860,286 | -0.58(-1.43%) |
Oct 17, 2019 | 39.94 | 40.26 | 39.83 | 40.24 | 3,654,135 | +0.51(+1.29%) |
Oct 16, 2019 | 39.37 | 39.88 | 39.37 | 39.73 | 3,101,052 | +0.23(+0.59%) |
Oct 15, 2019 | 39.23 | 39.82 | 39.03 | 39.50 | 5,319,541 | +0.45(+1.17%) |
Oct 14, 2019 | 39.24 | 39.41 | 38.72 | 39.04 | 7,189,449 | -0.40(-1.01%) |
Oct 11, 2019 | 39.09 | 39.97 | 39.09 | 39.44 | 12,009,243 | +0.85(+2.19%) |
Oct 10, 2019 | 38.25 | 38.72 | 38.25 | 38.60 | 5,362,075 | +0.40(+1.05%) |
Oct 09, 2019 | 38.21 | 38.46 | 37.98 | 38.20 | 4,583,326 | +0.35(+0.93%) |
Oct 08, 2019 | 38.07 | 38.27 | 37.62 | 37.85 | 4,094,909 | -0.56(-1.45%) |
Oct 07, 2019 | 38.26 | 38.72 | 38.15 | 38.40 | 4,440,294 | -0.05(-0.12%) |
Oct 04, 2019 | 38.28 | 38.48 | 38.00 | 38.45 | 3,618,008 | +0.26(+0.68%) |
Oct 03, 2019 | 37.87 | 38.21 | 37.25 | 38.19 | 6,633,546 | +0.11(+0.29%) |
Oct 02, 2019 | 38.73 | 38.93 | 37.96 | 38.08 | 8,535,217 | -1.04(-2.66%) |
Oct 01, 2019 | 39.60 | 40.07 | 39.08 | 39.12 | 5,960,032 | -0.29(-0.73%) |
Sep 30, 2019 | 39.14 | 39.56 | 39.10 | 39.41 | 3,079,462 | +0.40(+1.02%) |
Sep 27, 2019 | 39.06 | 39.49 | 38.82 | 39.01 | 4,505,229 | +0.00(+0.00%) |
Sep 26, 2019 | 39.35 | 39.35 | 38.71 | 39.01 | 3,099,069 | -0.25(-0.64%) |
Sep 25, 2019 | 39.01 | 39.39 | 38.84 | 39.26 | 4,704,321 | +0.36(+0.93%) |
Sep 24, 2019 | 39.51 | 39.76 | 38.72 | 38.90 | 6,746,397 | -0.32(-0.83%) |
Sep 23, 2019 | 38.71 | 39.45 | 38.62 | 39.22 | 5,344,620 | +0.42(+1.08%) |
Sep 20, 2019 | 38.94 | 39.41 | 38.76 | 38.80 | 7,462,129 | -0.13(-0.34%) |
Sep 19, 2019 | 39.31 | 39.39 | 38.86 | 38.94 | 7,713,348 | -0.21(-0.54%) |
Sep 18, 2019 | 39.55 | 39.64 | 38.76 | 39.15 | 6,185,563 | -0.40(-1.01%) |
Sep 17, 2019 | 39.78 | 39.78 | 39.18 | 39.55 | 9,702,728 | -0.29(-0.72%) |
Sep 16, 2019 | 40.01 | 40.29 | 39.79 | 39.83 | 6,810,226 | -0.46(-1.15%) |
Sep 13, 2019 | 40.48 | 40.95 | 40.18 | 40.29 | 6,460,769 | +0.04(+0.09%) |
Sep 12, 2019 | 40.66 | 40.96 | 39.97 | 40.26 | 10,658,185 | -0.32(-0.80%) |
Sep 11, 2019 | 40.28 | 40.75 | 39.61 | 40.58 | 8,926,861 | +0.25(+0.62%) |
Sep 10, 2019 | 39.20 | 40.35 | 39.17 | 40.33 | 12,952,926 | +1.09(+2.78%) |
Sep 09, 2019 | 38.08 | 39.29 | 38.05 | 39.24 | 8,531,731 | +1.31(+3.46%) |
Sep 06, 2019 | 38.22 | 38.48 | 37.87 | 37.93 | 6,670,537 | -0.06(-0.15%) |
Sep 05, 2019 | 37.22 | 38.14 | 37.18 | 37.98 | 8,411,517 | +1.37(+3.74%) |
Sep 04, 2019 | 36.51 | 36.71 | 36.33 | 36.61 | 3,527,626 | +0.40(+1.10%) |
Sep 03, 2019 | 36.54 | 36.71 | 35.99 | 36.22 | 4,274,125 | -0.56(-1.53%) |
Aug 30, 2019 | 37.29 | 37.43 | 36.66 | 36.78 | 4,227,489 | -0.35(-0.95%) |
Aug 29, 2019 | 37.03 | 37.35 | 36.78 | 37.13 | 4,958,933 | +0.55(+1.52%) |
Aug 28, 2019 | 35.56 | 36.72 | 35.44 | 36.58 | 6,877,333 | +0.95(+2.67%) |
Aug 27, 2019 | 36.41 | 36.48 | 35.62 | 35.62 | 4,315,642 | -0.44(-1.23%) |
Aug 26, 2019 | 35.92 | 36.10 | 35.50 | 36.07 | 3,956,850 | +0.41(+1.14%) |
Aug 23, 2019 | 36.68 | 36.73 | 35.50 | 35.66 | 11,631,352 | -1.41(-3.79%) |
Aug 22, 2019 | 36.85 | 37.20 | 36.63 | 37.07 | 5,456,174 | +0.57(+1.57%) |
Aug 21, 2019 | 36.48 | 36.59 | 36.16 | 36.49 | 5,636,993 | +0.68(+1.88%) |
Aug 20, 2019 | 36.07 | 36.07 | 35.66 | 35.82 | 4,269,386 | -0.34(-0.95%) |
Aug 19, 2019 | 36.25 | 36.41 | 36.07 | 36.16 | 3,961,156 | +0.45(+1.27%) |
Aug 16, 2019 | 35.30 | 35.82 | 35.26 | 35.71 | 5,517,566 | +0.74(+2.12%) |
Aug 15, 2019 | 35.74 | 35.85 | 34.64 | 34.97 | 7,498,212 | -0.56(-1.59%) |
Aug 14, 2019 | 36.05 | 36.30 | 35.49 | 35.53 | 12,743,056 | -1.55(-4.19%) |
Aug 13, 2019 | 36.38 | 38.06 | 36.10 | 37.09 | 11,782,963 | +0.59(+1.62%) |
Aug 12, 2019 | 36.97 | 37.02 | 36.39 | 36.49 | 4,186,635 | -0.68(-1.84%) |
Aug 09, 2019 | 37.89 | 37.92 | 37.10 | 37.18 | 4,745,423 | -0.86(-2.26%) |
Aug 08, 2019 | 37.77 | 38.09 | 37.56 | 38.04 | 4,343,625 | +0.56(+1.51%) |
Aug 07, 2019 | 37.18 | 37.58 | 36.87 | 37.47 | 5,773,566 | -0.08(-0.22%) |
Aug 06, 2019 | 37.33 | 37.63 | 36.97 | 37.56 | 5,054,546 | +0.47(+1.27%) |
Aug 05, 2019 | 37.27 | 37.30 | 36.65 | 37.09 | 5,443,833 | -0.84(-2.22%) |
Aug 02, 2019 | 37.98 | 38.23 | 37.70 | 37.93 | 8,196,335 | -0.19(-0.49%) |
Aug 01, 2019 | 39.47 | 39.81 | 37.68 | 38.11 | 14,076,687 | -1.28(-3.24%) |
Jul 31, 2019 | 39.34 | 39.90 | 38.95 | 39.39 | 3,732,607 | -0.05(-0.12%) |
Jul 30, 2019 | 39.54 | 39.58 | 39.13 | 39.43 | 4,287,773 | -0.38(-0.95%) |
Jul 29, 2019 | 39.82 | 39.92 | 39.31 | 39.81 | 2,159,412 | +0.07(+0.19%) |
Jul 26, 2019 | 39.57 | 39.87 | 39.41 | 39.74 | 2,914,920 | +0.22(+0.56%) |
Jul 25, 2019 | 39.95 | 40.17 | 39.44 | 39.52 | 4,392,472 | -0.43(-1.07%) |
Jul 24, 2019 | 39.19 | 40.03 | 39.14 | 39.94 | 6,464,599 | +0.78(+1.98%) |
Jul 23, 2019 | 39.09 | 39.28 | 38.81 | 39.17 | 3,842,445 | +0.20(+0.52%) |
Jul 22, 2019 | 39.39 | 39.56 | 38.82 | 38.96 | 3,445,462 | -0.32(-0.82%) |
Jul 19, 2019 | 39.38 | 39.55 | 39.21 | 39.29 | 3,834,334 | +0.06(+0.14%) |
Jul 18, 2019 | 39.38 | 39.39 | 39.07 | 39.23 | 3,303,877 | -0.22(-0.56%) |
Jul 17, 2019 | 40.00 | 40.00 | 39.37 | 39.45 | 2,710,553 | -0.43(-1.09%) |
Jul 16, 2019 | 39.90 | 40.07 | 39.68 | 39.89 | 3,305,117 | +0.07(+0.19%) |
Jul 15, 2019 | 40.05 | 40.21 | 39.58 | 39.81 | 5,092,064 | -0.10(-0.26%) |
Jul 12, 2019 | 39.41 | 40.09 | 39.38 | 39.92 | 3,962,682 | +0.63(+1.60%) |
Jul 11, 2019 | 39.39 | 39.59 | 39.16 | 39.29 | 5,876,362 | +0.01(+0.02%) |
Jul 10, 2019 | 39.52 | 39.60 | 39.10 | 39.28 | 8,804,554 | -0.16(-0.40%) |
Jul 09, 2019 | 39.49 | 39.73 | 39.35 | 39.43 | 4,885,940 | -0.25(-0.63%) |
Jul 08, 2019 | 39.67 | 40.06 | 39.47 | 39.68 | 5,452,354 | -0.06(-0.14%) |
Jul 05, 2019 | 39.11 | 39.80 | 39.11 | 39.74 | 4,892,045 | +0.47(+1.20%) |
Jul 03, 2019 | 39.06 | 39.36 | 38.96 | 39.27 | 1,896,244 | +0.31(+0.78%) |
Jul 02, 2019 | 39.27 | 39.30 | 38.76 | 38.96 | 3,298,637 | -0.31(-0.78%) |