Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.78 | 35.98 | 34.84 | 34.94 | 50,234,532 | -0.94(-2.62%) |
Apr 29, 2020 | 35.86 | 36.04 | 35.77 | 35.88 | 22,425,914 | +0.57(+1.62%) |
Apr 28, 2020 | 35.88 | 35.89 | 35.31 | 35.31 | 26,107,796 | +0.04(+0.10%) |
Apr 27, 2020 | 35.03 | 35.30 | 34.98 | 35.28 | 18,672,948 | +0.70(+2.02%) |
Apr 24, 2020 | 34.54 | 34.58 | 34.31 | 34.58 | 14,117,579 | +0.34(+1.01%) |
Apr 23, 2020 | 34.52 | 34.84 | 34.23 | 34.24 | 21,611,220 | -0.14(-0.42%) |
Apr 22, 2020 | 34.40 | 34.43 | 34.29 | 34.38 | 18,692,040 | +0.81(+2.43%) |
Apr 21, 2020 | 33.81 | 33.94 | 33.56 | 33.57 | 28,403,282 | -0.92(-2.68%) |
Apr 20, 2020 | 34.52 | 34.84 | 34.44 | 34.49 | 19,886,990 | -0.29(-0.83%) |
Apr 17, 2020 | 34.79 | 34.83 | 34.49 | 34.78 | 32,475,114 | +0.59(+1.72%) |
Apr 16, 2020 | 34.25 | 34.26 | 33.99 | 34.19 | 22,991,006 | +0.14(+0.40%) |
Apr 15, 2020 | 34.13 | 34.25 | 33.93 | 34.06 | 28,110,530 | -0.81(-2.31%) |
Apr 14, 2020 | 34.88 | 35.00 | 34.76 | 34.86 | 39,605,676 | +0.54(+1.58%) |
Apr 13, 2020 | 34.28 | 34.40 | 33.96 | 34.32 | 23,273,074 | +0.03(+0.08%) |
Apr 09, 2020 | 34.64 | 34.87 | 34.26 | 34.29 | 24,220,936 | -0.23(-0.66%) |
Apr 08, 2020 | 34.32 | 34.62 | 34.11 | 34.52 | 16,262,930 | +0.03(+0.08%) |
Apr 07, 2020 | 35.34 | 35.40 | 34.33 | 34.49 | 31,981,948 | -0.11(-0.31%) |
Apr 06, 2020 | 34.25 | 34.67 | 34.15 | 34.60 | 26,074,964 | +1.20(+3.58%) |
Apr 03, 2020 | 33.78 | 33.90 | 33.29 | 33.40 | 20,863,164 | -0.45(-1.34%) |
Apr 02, 2020 | 33.44 | 33.92 | 33.33 | 33.86 | 36,517,784 | +1.25(+3.83%) |
Apr 01, 2020 | 33.40 | 33.51 | 32.59 | 32.61 | 31,372,022 | -1.39(-4.08%) |
Mar 31, 2020 | 33.96 | 34.32 | 33.78 | 33.99 | 18,857,508 | +0.13(+0.37%) |
Mar 30, 2020 | 33.24 | 33.88 | 33.06 | 33.87 | 24,846,882 | +1.18(+3.60%) |
Mar 27, 2020 | 32.83 | 33.22 | 32.61 | 32.69 | 43,604,448 | -2.04(-5.87%) |
Mar 26, 2020 | 33.80 | 34.77 | 33.44 | 34.73 | 37,598,260 | +0.92(+2.73%) |
Mar 25, 2020 | 33.39 | 34.17 | 33.11 | 33.80 | 36,585,940 | +0.51(+1.52%) |
Mar 24, 2020 | 32.94 | 33.31 | 32.62 | 33.29 | 43,560,760 | +2.11(+6.77%) |
Mar 23, 2020 | 31.57 | 31.63 | 30.73 | 31.18 | 41,929,108 | -0.02(-0.06%) |
Mar 20, 2020 | 32.19 | 32.29 | 30.93 | 31.20 | 56,580,972 | +0.58(+1.89%) |
Mar 19, 2020 | 30.42 | 31.30 | 29.98 | 30.62 | 43,476,024 | -0.14(-0.44%) |
Mar 18, 2020 | 30.42 | 31.29 | 30.08 | 30.76 | 62,002,288 | -1.85(-5.67%) |
Mar 17, 2020 | 31.60 | 32.71 | 31.16 | 32.61 | 45,843,688 | +1.90(+6.19%) |
Mar 16, 2020 | 30.68 | 32.18 | 30.47 | 30.70 | 53,233,328 | -3.52(-10.29%) |
Mar 13, 2020 | 34.86 | 34.89 | 32.86 | 34.23 | 73,087,560 | +1.81(+5.59%) |
Mar 12, 2020 | 32.73 | 33.07 | 31.96 | 32.42 | 86,863,456 | -2.72(-7.73%) |
Mar 11, 2020 | 35.40 | 35.59 | 35.01 | 35.13 | 54,601,860 | -1.24(-3.41%) |
Mar 10, 2020 | 36.20 | 36.43 | 35.60 | 36.37 | 51,621,684 | +1.39(+3.96%) |
Mar 09, 2020 | 34.88 | 35.39 | 34.42 | 34.99 | 63,655,616 | -1.47(-4.02%) |
Mar 06, 2020 | 36.45 | 36.60 | 36.11 | 36.45 | 51,600,528 | -0.74(-2.00%) |
Mar 05, 2020 | 37.50 | 37.61 | 37.10 | 37.20 | 45,157,980 | -0.16(-0.44%) |
Mar 04, 2020 | 37.27 | 37.41 | 37.12 | 37.36 | 33,695,808 | +0.40(+1.08%) |
Mar 03, 2020 | 37.11 | 37.66 | 36.74 | 36.96 | 67,198,184 | -0.24(-0.63%) |
Mar 02, 2020 | 36.81 | 37.20 | 36.64 | 37.20 | 53,088,828 | +0.38(+1.03%) |
Feb 28, 2020 | 35.98 | 36.85 | 35.63 | 36.82 | 65,906,404 | +0.23(+0.62%) |
Feb 27, 2020 | 36.98 | 37.11 | 36.41 | 36.59 | 54,849,304 | -0.28(-0.76%) |
Feb 26, 2020 | 37.02 | 37.23 | 36.84 | 36.87 | 50,697,312 | +0.53(+1.45%) |
Feb 25, 2020 | 37.05 | 37.09 | 36.31 | 36.35 | 60,021,252 | -0.35(-0.96%) |
Feb 24, 2020 | 36.52 | 36.97 | 36.47 | 36.70 | 60,407,556 | -1.35(-3.55%) |
Feb 21, 2020 | 38.18 | 38.20 | 37.98 | 38.05 | 40,273,840 | +0.00(+0.00%) |
Feb 20, 2020 | 38.30 | 38.37 | 38.00 | 38.05 | 36,635,908 | -0.41(-1.06%) |
Feb 19, 2020 | 38.52 | 38.55 | 38.40 | 38.46 | 18,379,008 | +0.26(+0.69%) |
Feb 18, 2020 | 38.16 | 38.29 | 38.13 | 38.19 | 20,891,892 | -0.08(-0.21%) |
Feb 14, 2020 | 38.46 | 38.48 | 38.16 | 38.27 | 23,135,216 | -0.04(-0.09%) |
Feb 13, 2020 | 38.33 | 38.48 | 38.25 | 38.31 | 31,964,992 | -0.51(-1.31%) |
Feb 12, 2020 | 38.62 | 38.89 | 38.52 | 38.82 | 25,902,652 | +0.52(+1.35%) |
Feb 11, 2020 | 38.21 | 38.45 | 38.18 | 38.30 | 33,681,268 | +0.72(+1.93%) |
Feb 10, 2020 | 37.39 | 37.60 | 37.39 | 37.58 | 21,925,646 | +0.22(+0.58%) |
Feb 07, 2020 | 37.58 | 37.60 | 37.26 | 37.36 | 29,843,584 | -0.34(-0.89%) |
Feb 06, 2020 | 37.99 | 37.99 | 37.62 | 37.70 | 35,969,948 | +0.25(+0.68%) |
Feb 05, 2020 | 37.89 | 37.91 | 37.37 | 37.44 | 32,512,056 | +0.13(+0.34%) |
Feb 04, 2020 | 37.29 | 37.49 | 37.22 | 37.31 | 45,063,568 | +0.98(+2.69%) |
Feb 03, 2020 | 36.23 | 36.55 | 36.22 | 36.34 | 34,704,376 | +0.35(+0.98%) |
Jan 31, 2020 | 36.15 | 36.17 | 35.78 | 35.98 | 54,482,200 | -0.86(-2.33%) |
Jan 30, 2020 | 36.48 | 36.94 | 36.27 | 36.84 | 58,055,072 | -0.46(-1.24%) |
Jan 29, 2020 | 37.51 | 37.59 | 37.25 | 37.31 | 37,787,332 | +0.23(+0.61%) |
Jan 28, 2020 | 36.86 | 37.21 | 36.66 | 37.08 | 49,740,508 | +0.48(+1.31%) |
Jan 27, 2020 | 36.27 | 37.08 | 36.05 | 36.60 | 110,378,456 | -1.75(-4.56%) |
Jan 24, 2020 | 38.77 | 38.80 | 38.12 | 38.35 | 55,023,460 | -0.51(-1.31%) |
Jan 23, 2020 | 38.50 | 38.95 | 38.34 | 38.85 | 67,003,108 | -0.51(-1.29%) |
Jan 22, 2020 | 39.61 | 39.61 | 39.22 | 39.36 | 47,339,424 | +0.43(+1.12%) |
Jan 21, 2020 | 39.15 | 39.26 | 38.92 | 38.93 | 67,928,184 | -1.92(-4.70%) |
Jan 17, 2020 | 40.78 | 40.85 | 40.67 | 40.85 | 19,947,188 | +0.19(+0.47%) |
Jan 16, 2020 | 40.49 | 40.66 | 40.45 | 40.66 | 20,327,642 | +0.30(+0.74%) |
Jan 15, 2020 | 40.39 | 40.48 | 40.34 | 40.36 | 21,111,842 | -0.23(-0.56%) |
Jan 14, 2020 | 40.50 | 40.64 | 40.43 | 40.58 | 44,222,148 | -0.42(-1.02%) |
Jan 13, 2020 | 40.57 | 41.01 | 40.52 | 41.00 | 33,991,280 | +0.69(+1.71%) |
Jan 10, 2020 | 40.25 | 40.40 | 40.17 | 40.31 | 23,505,736 | +0.13(+0.32%) |
Jan 09, 2020 | 40.16 | 40.21 | 40.06 | 40.19 | 26,559,518 | +0.36(+0.91%) |
Jan 08, 2020 | 39.57 | 40.03 | 39.52 | 39.82 | 30,525,352 | -0.03(-0.07%) |
Jan 07, 2020 | 39.86 | 39.93 | 39.75 | 39.85 | 17,806,204 | -0.10(-0.25%) |
Jan 06, 2020 | 39.77 | 39.96 | 39.74 | 39.95 | 14,012,071 | +0.19(+0.48%) |
Jan 03, 2020 | 39.83 | 40.07 | 39.75 | 39.76 | 23,138,972 | -0.88(-2.16%) |
Jan 02, 2020 | 40.20 | 40.64 | 40.17 | 40.64 | 28,219,582 | +1.13(+2.87%) |
Dec 31, 2019 | 39.45 | 39.57 | 39.30 | 39.51 | 15,074,418 | +0.13(+0.32%) |
Dec 30, 2019 | 39.76 | 39.77 | 39.35 | 39.38 | 14,489,144 | -0.20(-0.50%) |
Dec 27, 2019 | 39.61 | 39.71 | 39.49 | 39.58 | 22,330,230 | +0.14(+0.37%) |
Dec 26, 2019 | 39.21 | 39.45 | 39.17 | 39.43 | 11,764,811 | +0.39(+1.00%) |
Dec 24, 2019 | 39.03 | 39.09 | 38.96 | 39.04 | 5,267,697 | +0.07(+0.19%) |
Dec 23, 2019 | 38.94 | 39.04 | 38.88 | 38.97 | 9,605,753 | -0.04(-0.09%) |
Dec 20, 2019 | 38.99 | 39.13 | 38.97 | 39.01 | 28,852,178 | +0.15(+0.40%) |
Dec 19, 2019 | 38.73 | 38.87 | 38.72 | 38.85 | 12,098,471 | -0.08(-0.21%) |
Dec 18, 2019 | 38.96 | 38.99 | 38.89 | 38.94 | 12,669,323 | +0.11(+0.28%) |
Dec 17, 2019 | 38.74 | 38.92 | 38.69 | 38.83 | 29,956,762 | +0.49(+1.28%) |
Dec 16, 2019 | 38.35 | 38.41 | 38.27 | 38.34 | 29,492,456 | +0.48(+1.26%) |
Dec 13, 2019 | 38.16 | 38.56 | 37.85 | 37.86 | 62,094,788 | -0.16(-0.42%) |
Dec 12, 2019 | 37.31 | 38.06 | 37.29 | 38.02 | 70,071,232 | +0.68(+1.83%) |
Dec 11, 2019 | 37.07 | 37.39 | 37.03 | 37.34 | 43,015,868 | +0.71(+1.94%) |
Dec 10, 2019 | 36.62 | 36.70 | 36.55 | 36.62 | 13,106,433 | +0.14(+0.39%) |
Dec 09, 2019 | 36.68 | 36.74 | 36.48 | 36.48 | 17,058,154 | -0.17(-0.46%) |
Dec 06, 2019 | 36.75 | 36.78 | 36.63 | 36.65 | 19,693,378 | +0.30(+0.83%) |
Dec 05, 2019 | 36.38 | 36.45 | 36.29 | 36.35 | 18,273,750 | +0.02(+0.05%) |
Dec 04, 2019 | 36.36 | 36.41 | 36.30 | 36.33 | 16,178,386 | +0.15(+0.42%) |
Dec 03, 2019 | 36.06 | 36.18 | 35.87 | 36.18 | 33,891,268 | -0.21(-0.59%) |
Dec 02, 2019 | 36.54 | 36.55 | 36.32 | 36.39 | 30,754,628 | +0.01(+0.02%) |
Nov 29, 2019 | 36.40 | 36.46 | 36.30 | 36.38 | 29,573,034 | -1.00(-2.69%) |
Nov 27, 2019 | 37.34 | 37.43 | 37.27 | 37.39 | 13,844,550 | -0.04(-0.09%) |
Nov 26, 2019 | 37.29 | 37.47 | 37.16 | 37.42 | 23,679,644 | +0.09(+0.24%) |
Nov 25, 2019 | 37.15 | 37.38 | 37.08 | 37.34 | 29,874,306 | +0.61(+1.67%) |
Nov 22, 2019 | 36.82 | 36.83 | 36.62 | 36.72 | 16,573,740 | -0.06(-0.17%) |
Nov 21, 2019 | 36.63 | 36.78 | 36.54 | 36.78 | 23,154,386 | -0.05(-0.14%) |
Nov 20, 2019 | 36.94 | 37.04 | 36.70 | 36.84 | 27,439,380 | -0.20(-0.55%) |
Nov 19, 2019 | 37.18 | 37.20 | 36.95 | 37.04 | 30,991,106 | +0.37(+1.02%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.66 | 36.67 | 16,483,565 | +0.12(+0.32%) |
Nov 15, 2019 | 36.49 | 36.60 | 36.44 | 36.55 | 26,730,424 | +0.08(+0.22%) |
Nov 14, 2019 | 36.42 | 36.51 | 36.27 | 36.47 | 29,104,598 | -0.10(-0.27%) |
Nov 13, 2019 | 36.48 | 36.68 | 36.46 | 36.57 | 35,425,008 | -0.50(-1.34%) |
Nov 12, 2019 | 37.22 | 37.28 | 37.00 | 37.07 | 30,081,876 | -0.33(-0.88%) |
Nov 11, 2019 | 37.13 | 37.41 | 37.12 | 37.40 | 25,863,452 | -0.59(-1.54%) |
Nov 08, 2019 | 38.04 | 38.11 | 37.85 | 37.98 | 38,125,060 | -0.28(-0.72%) |
Nov 07, 2019 | 38.28 | 38.46 | 38.18 | 38.26 | 36,416,908 | +0.32(+0.84%) |
Nov 06, 2019 | 38.13 | 38.17 | 37.90 | 37.94 | 25,029,404 | -0.07(-0.19%) |
Nov 05, 2019 | 38.01 | 38.06 | 37.90 | 38.01 | 25,054,788 | +0.23(+0.61%) |
Nov 04, 2019 | 37.90 | 37.96 | 37.72 | 37.78 | 33,837,348 | +0.45(+1.21%) |
Nov 01, 2019 | 37.18 | 37.37 | 37.15 | 37.33 | 35,565,440 | +0.76(+2.07%) |
Oct 31, 2019 | 36.70 | 36.71 | 36.40 | 36.57 | 27,769,606 | -0.16(-0.44%) |
Oct 30, 2019 | 36.60 | 36.79 | 36.44 | 36.73 | 25,820,720 | -0.12(-0.31%) |
Oct 29, 2019 | 36.78 | 36.94 | 36.77 | 36.85 | 18,584,696 | -0.37(-1.00%) |
Oct 28, 2019 | 37.21 | 37.31 | 37.20 | 37.22 | 25,760,140 | +0.35(+0.94%) |
Oct 25, 2019 | 36.62 | 36.93 | 36.60 | 36.87 | 20,577,566 | +0.23(+0.63%) |
Oct 24, 2019 | 36.76 | 36.77 | 36.60 | 36.64 | 15,883,113 | -0.03(-0.07%) |
Oct 23, 2019 | 36.55 | 36.70 | 36.49 | 36.67 | 18,028,064 | -0.11(-0.29%) |
Oct 22, 2019 | 36.80 | 36.88 | 36.76 | 36.78 | 17,969,770 | -0.30(-0.82%) |
Oct 21, 2019 | 37.02 | 37.08 | 36.90 | 37.08 | 20,975,524 | +0.43(+1.16%) |
Oct 18, 2019 | 36.85 | 36.96 | 36.65 | 36.65 | 28,529,068 | -0.40(-1.08%) |
Oct 17, 2019 | 37.12 | 37.15 | 37.00 | 37.05 | 18,857,448 | +0.15(+0.41%) |
Oct 16, 2019 | 36.85 | 36.98 | 36.79 | 36.90 | 18,312,970 | -0.02(-0.05%) |
Oct 15, 2019 | 36.75 | 37.06 | 36.73 | 36.92 | 25,978,222 | +0.35(+0.95%) |
Oct 14, 2019 | 36.74 | 36.78 | 36.57 | 36.57 | 13,679,317 | -0.16(-0.44%) |
Oct 11, 2019 | 36.88 | 37.05 | 36.63 | 36.73 | 54,820,660 | +0.52(+1.42%) |
Oct 10, 2019 | 35.94 | 36.30 | 35.92 | 36.22 | 39,358,508 | +0.44(+1.24%) |
Oct 09, 2019 | 35.82 | 35.92 | 35.72 | 35.77 | 31,576,344 | +0.50(+1.41%) |
Oct 08, 2019 | 35.50 | 35.58 | 35.26 | 35.27 | 33,074,286 | -0.24(-0.68%) |
Oct 07, 2019 | 35.54 | 35.76 | 35.48 | 35.51 | 25,441,890 | -0.25(-0.70%) |
Oct 04, 2019 | 35.56 | 35.79 | 35.44 | 35.76 | 26,709,158 | -0.06(-0.17%) |
Oct 03, 2019 | 35.66 | 35.84 | 35.50 | 35.82 | 26,932,858 | +0.57(+1.61%) |
Oct 02, 2019 | 35.27 | 35.33 | 35.10 | 35.26 | 26,154,540 | +0.04(+0.10%) |
Oct 01, 2019 | 35.46 | 35.49 | 35.10 | 35.22 | 28,701,896 | -0.15(-0.43%) |
Sep 30, 2019 | 35.45 | 35.58 | 35.35 | 35.37 | 23,550,450 | +0.31(+0.89%) |
Sep 27, 2019 | 35.46 | 35.58 | 34.88 | 35.06 | 62,120,444 | -0.41(-1.15%) |
Sep 26, 2019 | 35.57 | 35.61 | 35.37 | 35.47 | 28,909,002 | -0.24(-0.67%) |
Sep 25, 2019 | 35.60 | 35.75 | 35.42 | 35.71 | 20,841,112 | +0.12(+0.35%) |
Sep 24, 2019 | 35.84 | 35.85 | 35.53 | 35.58 | 29,056,286 | -0.44(-1.21%) |
Sep 23, 2019 | 35.80 | 36.03 | 35.79 | 36.02 | 17,306,156 | -0.01(-0.02%) |
Sep 20, 2019 | 36.20 | 36.26 | 35.90 | 36.03 | 35,676,832 | -0.13(-0.37%) |
Sep 19, 2019 | 36.30 | 36.38 | 36.14 | 36.16 | 20,385,958 | -0.26(-0.71%) |
Sep 18, 2019 | 36.52 | 36.56 | 36.17 | 36.42 | 22,777,192 | -0.25(-0.68%) |
Sep 17, 2019 | 36.41 | 36.70 | 36.36 | 36.67 | 16,193,109 | -0.18(-0.48%) |
Sep 16, 2019 | 36.90 | 36.99 | 36.77 | 36.85 | 35,444,504 | -0.39(-1.05%) |
Sep 13, 2019 | 37.19 | 37.30 | 37.14 | 37.24 | 21,418,208 | +0.37(+1.01%) |
Sep 12, 2019 | 36.84 | 37.14 | 36.71 | 36.86 | 27,768,252 | +0.13(+0.36%) |
Sep 11, 2019 | 36.62 | 36.78 | 36.54 | 36.73 | 31,278,088 | +0.55(+1.52%) |
Sep 10, 2019 | 36.20 | 36.31 | 36.11 | 36.18 | 17,120,194 | +0.02(+0.05%) |
Sep 09, 2019 | 36.14 | 36.24 | 36.06 | 36.16 | 15,637,290 | +0.07(+0.20%) |
Sep 06, 2019 | 36.15 | 36.18 | 36.07 | 36.09 | 18,074,542 | +0.07(+0.20%) |
Sep 05, 2019 | 36.01 | 36.15 | 35.98 | 36.02 | 31,146,380 | +0.43(+1.20%) |
Sep 04, 2019 | 35.58 | 35.60 | 35.40 | 35.59 | 33,841,240 | +0.82(+2.35%) |
Sep 03, 2019 | 34.66 | 34.78 | 34.58 | 34.78 | 19,052,652 | +0.01(+0.03%) |
Aug 30, 2019 | 34.86 | 34.86 | 34.65 | 34.77 | 17,464,454 | -0.01(-0.03%) |
Aug 29, 2019 | 34.71 | 34.84 | 34.58 | 34.78 | 24,213,054 | +0.25(+0.72%) |
Aug 28, 2019 | 34.38 | 34.59 | 34.30 | 34.53 | 16,071,736 | -0.04(-0.13%) |
Aug 27, 2019 | 34.70 | 34.80 | 34.53 | 34.57 | 20,279,360 | +0.01(+0.03%) |
Aug 26, 2019 | 34.59 | 34.62 | 34.41 | 34.56 | 25,611,228 | +0.49(+1.43%) |
Aug 23, 2019 | 34.55 | 34.86 | 34.02 | 34.07 | 49,160,868 | -0.63(-1.82%) |
Aug 22, 2019 | 34.77 | 34.84 | 34.57 | 34.70 | 18,361,726 | -0.27(-0.76%) |
Aug 21, 2019 | 35.09 | 35.09 | 34.82 | 34.97 | 24,637,214 | +0.30(+0.87%) |
Aug 20, 2019 | 34.84 | 34.85 | 34.63 | 34.67 | 17,826,474 | -0.12(-0.36%) |
Aug 19, 2019 | 35.04 | 35.08 | 34.70 | 34.79 | 30,522,282 | +0.49(+1.42%) |
Aug 16, 2019 | 34.19 | 34.39 | 34.19 | 34.30 | 30,183,010 | +0.36(+1.07%) |
Aug 15, 2019 | 33.96 | 34.06 | 33.74 | 33.94 | 39,054,648 | +0.46(+1.38%) |
Aug 14, 2019 | 33.67 | 33.78 | 33.47 | 33.48 | 58,627,548 | -1.07(-3.09%) |
Aug 13, 2019 | 33.85 | 34.83 | 33.78 | 34.54 | 54,886,852 | +0.54(+1.59%) |
Aug 12, 2019 | 33.95 | 34.11 | 33.88 | 34.00 | 27,357,930 | -0.43(-1.24%) |
Aug 09, 2019 | 34.51 | 34.58 | 34.21 | 34.43 | 30,171,644 | -0.39(-1.12%) |
Aug 08, 2019 | 34.61 | 34.82 | 34.52 | 34.82 | 24,348,234 | +0.29(+0.85%) |
Aug 07, 2019 | 34.07 | 34.53 | 33.91 | 34.53 | 34,192,680 | +0.17(+0.49%) |
Aug 06, 2019 | 34.62 | 34.68 | 34.18 | 34.36 | 41,449,572 | +0.32(+0.94%) |
Aug 05, 2019 | 34.52 | 34.58 | 33.84 | 34.04 | 69,394,984 | -1.39(-3.91%) |
Aug 02, 2019 | 35.64 | 35.73 | 35.33 | 35.42 | 39,277,948 | -0.28(-0.77%) |
Aug 01, 2019 | 36.67 | 36.89 | 35.60 | 35.70 | 73,630,320 | -0.83(-2.26%) |
Jul 31, 2019 | 36.92 | 36.92 | 36.18 | 36.53 | 33,389,342 | -0.50(-1.34%) |
Jul 30, 2019 | 37.04 | 37.09 | 36.92 | 37.02 | 17,182,574 | -0.23(-0.62%) |
Jul 29, 2019 | 37.34 | 37.35 | 37.18 | 37.26 | 12,822,141 | -0.28(-0.73%) |
Jul 26, 2019 | 37.61 | 37.62 | 37.47 | 37.53 | 10,628,933 | +0.05(+0.14%) |
Jul 25, 2019 | 37.76 | 37.76 | 37.46 | 37.48 | 20,896,474 | -0.26(-0.68%) |
Jul 24, 2019 | 37.59 | 37.76 | 37.59 | 37.74 | 14,595,052 | +0.20(+0.52%) |
Jul 23, 2019 | 37.50 | 37.62 | 37.39 | 37.54 | 23,940,958 | +0.14(+0.38%) |
Jul 22, 2019 | 37.52 | 37.58 | 37.40 | 37.40 | 18,748,718 | -0.35(-0.92%) |
Jul 19, 2019 | 37.96 | 37.98 | 37.67 | 37.74 | 21,320,652 | +0.20(+0.54%) |
Jul 18, 2019 | 37.43 | 37.63 | 37.38 | 37.54 | 27,621,482 | +0.10(+0.26%) |
Jul 17, 2019 | 37.59 | 37.63 | 37.42 | 37.44 | 10,983,115 | -0.04(-0.12%) |
Jul 16, 2019 | 37.65 | 37.71 | 37.48 | 37.49 | 10,374,115 | -0.06(-0.17%) |
Jul 15, 2019 | 37.52 | 37.60 | 37.49 | 37.55 | 14,190,533 | +0.11(+0.28%) |
Jul 12, 2019 | 37.50 | 37.52 | 37.36 | 37.44 | 14,266,390 | +0.14(+0.38%) |
Jul 11, 2019 | 37.47 | 37.49 | 37.21 | 37.30 | 17,281,932 | -0.19(-0.50%) |
Jul 10, 2019 | 37.59 | 37.70 | 37.44 | 37.49 | 16,422,410 | +0.11(+0.29%) |
Jul 09, 2019 | 37.18 | 37.44 | 37.18 | 37.38 | 17,894,688 | -0.22(-0.59%) |
Jul 08, 2019 | 37.58 | 37.70 | 37.51 | 37.60 | 17,788,342 | -0.28(-0.75%) |
Jul 05, 2019 | 37.94 | 38.00 | 37.79 | 37.89 | 23,101,180 | -0.44(-1.16%) |
Jul 03, 2019 | 38.27 | 38.37 | 38.22 | 38.33 | 11,141,465 | -0.14(-0.37%) |
Jul 02, 2019 | 38.51 | 38.59 | 38.39 | 38.47 | 28,314,926 | -0.10(-0.25%) |
Jul 01, 2019 | 39.01 | 39.12 | 38.42 | 38.57 | 44,752,600 | +0.56(+1.47%) |
Jun 28, 2019 | 38.00 | 38.02 | 37.86 | 38.01 | 18,522,262 | -0.02(-0.05%) |
Jun 27, 2019 | 37.89 | 38.03 | 37.80 | 38.03 | 19,110,740 | +0.42(+1.11%) |
Jun 26, 2019 | 37.57 | 37.73 | 37.53 | 37.61 | 19,027,358 | +0.44(+1.20%) |
Jun 25, 2019 | 37.36 | 37.37 | 37.14 | 37.17 | 23,511,718 | -0.56(-1.48%) |
Jun 24, 2019 | 37.82 | 37.93 | 37.77 | 37.73 | 18,883,776 | -0.04(-0.12%) |
Jun 21, 2019 | 37.78 | 37.96 | 37.75 | 37.77 | 25,275,306 | -0.19(-0.49%) |
Jun 20, 2019 | 38.06 | 38.13 | 37.78 | 37.96 | 36,939,932 | +0.70(+1.88%) |
Jun 19, 2019 | 37.11 | 37.46 | 37.02 | 37.26 | 32,856,582 | +0.28(+0.77%) |
Jun 18, 2019 | 36.38 | 37.04 | 36.36 | 36.97 | 56,688,964 | +1.05(+2.92%) |
Jun 17, 2019 | 35.87 | 36.01 | 35.82 | 35.92 | 16,937,326 | +0.30(+0.84%) |
Jun 14, 2019 | 35.79 | 35.80 | 35.62 | 35.62 | 17,816,356 | -0.34(-0.95%) |
Jun 13, 2019 | 36.05 | 36.08 | 35.83 | 35.97 | 14,515,134 | +0.19(+0.54%) |
Jun 12, 2019 | 35.91 | 35.96 | 35.68 | 35.77 | 30,264,638 | -0.66(-1.81%) |
Jun 11, 2019 | 36.56 | 36.62 | 36.32 | 36.43 | 34,345,160 | +0.40(+1.12%) |
Jun 10, 2019 | 36.02 | 36.24 | 35.92 | 36.03 | 26,732,634 | +0.38(+1.06%) |
Jun 07, 2019 | 35.71 | 36.05 | 35.62 | 35.65 | 30,931,746 | +0.33(+0.92%) |
Jun 06, 2019 | 35.22 | 35.44 | 35.18 | 35.32 | 19,476,350 | +0.02(+0.05%) |
Jun 05, 2019 | 35.40 | 35.43 | 35.13 | 35.31 | 26,486,802 | -0.23(-0.64%) |
Jun 04, 2019 | 35.36 | 35.58 | 35.28 | 35.54 | 29,158,326 | -0.13(-0.37%) |
Jun 03, 2019 | 35.62 | 35.80 | 35.54 | 35.67 | 24,345,150 | +0.15(+0.42%) |
May 31, 2019 | 35.30 | 35.60 | 35.24 | 35.52 | 24,731,008 | -0.11(-0.30%) |
May 30, 2019 | 35.54 | 35.69 | 35.48 | 35.62 | 20,299,488 | +0.01(+0.02%) |
May 29, 2019 | 35.32 | 35.63 | 35.28 | 35.61 | 28,809,932 | +0.31(+0.87%) |
May 28, 2019 | 35.54 | 35.63 | 35.29 | 35.31 | 23,083,916 | +0.18(+0.50%) |
May 24, 2019 | 35.39 | 35.42 | 35.10 | 35.13 | 23,818,186 | -0.17(-0.47%) |
May 23, 2019 | 35.21 | 35.35 | 35.11 | 35.30 | 37,510,668 | -0.44(-1.23%) |
May 22, 2019 | 35.70 | 35.82 | 35.61 | 35.74 | 24,467,088 | -0.20(-0.56%) |
May 21, 2019 | 35.89 | 35.97 | 35.75 | 35.94 | 27,916,268 | +0.39(+1.09%) |
May 20, 2019 | 35.57 | 35.75 | 35.45 | 35.55 | 31,229,920 | -0.49(-1.37%) |
May 17, 2019 | 35.93 | 36.26 | 35.90 | 36.05 | 56,445,544 | -0.61(-1.66%) |
May 16, 2019 | 36.65 | 36.93 | 36.63 | 36.65 | 32,694,594 | +0.17(+0.46%) |
May 15, 2019 | 36.29 | 36.57 | 36.27 | 36.49 | 40,048,484 | +0.18(+0.48%) |
May 14, 2019 | 36.33 | 36.49 | 36.19 | 36.31 | 48,176,688 | +0.57(+1.60%) |
May 13, 2019 | 35.81 | 35.90 | 35.47 | 35.74 | 78,889,616 | -1.19(-3.22%) |
May 10, 2019 | 36.74 | 37.10 | 36.31 | 36.93 | 48,787,088 | +0.24(+0.65%) |
May 09, 2019 | 36.48 | 36.97 | 36.14 | 36.69 | 59,640,952 | -0.63(-1.70%) |
May 08, 2019 | 37.35 | 37.60 | 37.19 | 37.32 | 45,744,000 | -0.12(-0.33%) |
May 07, 2019 | 37.81 | 37.86 | 37.21 | 37.44 | 57,465,072 | -1.04(-2.70%) |
May 06, 2019 | 38.00 | 38.59 | 37.95 | 38.48 | 54,003,096 | -1.03(-2.61%) |
May 03, 2019 | 39.31 | 39.56 | 39.28 | 39.51 | 28,385,028 | +0.70(+1.79%) |
May 02, 2019 | 39.00 | 39.09 | 38.72 | 38.82 | 26,021,318 | -0.14(-0.36%) |