Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.61 | 48.40 | 46.71 | 46.87 | 3,532,613 | -1.40(-2.91%) |
Apr 29, 2020 | 45.90 | 48.32 | 45.17 | 48.27 | 5,213,907 | +3.88(+8.74%) |
Apr 28, 2020 | 45.18 | 45.82 | 44.03 | 44.39 | 2,230,373 | -0.03(-0.07%) |
Apr 27, 2020 | 43.80 | 45.21 | 43.46 | 44.42 | 3,304,933 | +1.91(+4.50%) |
Apr 24, 2020 | 44.01 | 44.50 | 42.32 | 42.51 | 3,008,003 | -1.67(-3.79%) |
Apr 23, 2020 | 44.09 | 44.55 | 43.57 | 44.18 | 2,693,472 | +0.02(+0.04%) |
Apr 22, 2020 | 43.51 | 44.46 | 43.40 | 44.16 | 2,824,320 | +1.18(+2.75%) |
Apr 21, 2020 | 43.29 | 43.67 | 42.55 | 42.98 | 3,203,959 | -0.74(-1.70%) |
Apr 20, 2020 | 43.73 | 44.17 | 43.34 | 43.73 | 5,048,520 | -0.15(-0.35%) |
Apr 17, 2020 | 42.80 | 44.07 | 42.56 | 43.88 | 2,859,423 | +1.74(+4.13%) |
Apr 16, 2020 | 43.38 | 43.52 | 42.09 | 42.14 | 3,166,030 | -1.06(-2.46%) |
Apr 15, 2020 | 44.22 | 44.22 | 43.10 | 43.20 | 1,620,680 | -1.28(-2.87%) |
Apr 14, 2020 | 44.81 | 45.46 | 44.28 | 44.48 | 1,734,479 | +0.23(+0.52%) |
Apr 13, 2020 | 43.81 | 44.31 | 43.01 | 44.25 | 991,391 | +0.26(+0.59%) |
Apr 09, 2020 | 43.30 | 44.77 | 42.84 | 43.99 | 1,981,899 | +0.61(+1.40%) |
Apr 08, 2020 | 41.73 | 43.49 | 41.73 | 43.38 | 2,313,944 | +1.45(+3.46%) |
Apr 07, 2020 | 42.91 | 43.73 | 41.89 | 41.93 | 3,408,820 | -0.31(-0.73%) |
Apr 06, 2020 | 40.62 | 42.40 | 40.45 | 42.24 | 2,343,171 | +2.30(+5.76%) |
Apr 03, 2020 | 40.62 | 40.79 | 39.17 | 39.93 | 2,926,527 | -0.69(-1.69%) |
Apr 02, 2020 | 39.60 | 41.03 | 38.73 | 40.62 | 3,469,121 | +0.98(+2.46%) |
Apr 01, 2020 | 39.85 | 40.77 | 39.11 | 39.64 | 3,329,335 | -1.59(-3.85%) |
Mar 31, 2020 | 40.50 | 42.32 | 39.97 | 41.23 | 2,747,979 | +0.31(+0.76%) |
Mar 30, 2020 | 40.77 | 41.59 | 40.19 | 40.92 | 2,365,858 | -0.24(-0.59%) |
Mar 27, 2020 | 42.57 | 42.74 | 40.33 | 41.16 | 3,109,332 | -2.41(-5.53%) |
Mar 26, 2020 | 42.83 | 43.86 | 42.83 | 43.57 | 2,398,869 | +0.57(+1.33%) |
Mar 25, 2020 | 42.04 | 44.73 | 41.15 | 43.00 | 3,233,384 | +1.51(+3.64%) |
Mar 24, 2020 | 42.17 | 42.74 | 40.36 | 41.49 | 3,503,969 | +1.59(+3.97%) |
Mar 23, 2020 | 40.07 | 41.65 | 38.55 | 39.90 | 4,485,878 | +0.54(+1.38%) |
Mar 20, 2020 | 39.69 | 40.46 | 37.77 | 39.36 | 5,657,119 | +0.67(+1.72%) |
Mar 19, 2020 | 39.17 | 41.69 | 38.24 | 38.70 | 3,791,082 | -0.73(-1.84%) |
Mar 18, 2020 | 39.67 | 41.56 | 38.24 | 39.42 | 3,634,763 | -3.08(-7.24%) |
Mar 17, 2020 | 39.80 | 42.65 | 38.42 | 42.50 | 5,529,422 | +2.50(+6.24%) |
Mar 16, 2020 | 37.96 | 40.60 | 37.07 | 40.00 | 5,316,747 | -0.36(-0.89%) |
Mar 13, 2020 | 39.49 | 40.58 | 38.63 | 40.36 | 4,070,607 | +2.41(+6.35%) |
Mar 12, 2020 | 38.50 | 39.66 | 37.87 | 37.95 | 5,048,989 | -2.46(-6.08%) |
Mar 11, 2020 | 41.50 | 41.94 | 39.62 | 40.41 | 4,023,877 | -1.82(-4.31%) |
Mar 10, 2020 | 41.84 | 42.84 | 41.35 | 42.23 | 3,780,344 | +0.71(+1.70%) |
Mar 09, 2020 | 39.45 | 41.63 | 39.09 | 41.52 | 3,470,621 | +0.35(+0.85%) |
Mar 06, 2020 | 41.71 | 42.42 | 40.52 | 41.17 | 3,682,147 | -1.55(-3.62%) |
Mar 05, 2020 | 42.60 | 43.57 | 42.04 | 42.72 | 3,053,523 | -1.03(-2.34%) |
Mar 04, 2020 | 43.31 | 43.80 | 43.03 | 43.74 | 2,643,053 | +0.44(+1.03%) |
Mar 03, 2020 | 42.82 | 43.57 | 42.24 | 43.30 | 2,832,135 | +0.58(+1.36%) |
Mar 02, 2020 | 42.29 | 42.72 | 41.48 | 42.72 | 3,669,483 | +0.48(+1.14%) |
Feb 28, 2020 | 41.09 | 42.24 | 40.76 | 42.24 | 5,806,334 | +0.04(+0.09%) |
Feb 27, 2020 | 41.47 | 43.38 | 40.87 | 42.20 | 4,831,645 | +0.23(+0.55%) |
Feb 26, 2020 | 42.35 | 42.87 | 41.74 | 41.97 | 4,287,989 | -0.29(-0.68%) |
Feb 25, 2020 | 42.94 | 43.68 | 41.93 | 42.26 | 4,302,193 | -0.29(-0.68%) |
Feb 24, 2020 | 42.28 | 43.06 | 41.90 | 42.55 | 3,976,900 | -1.70(-3.84%) |
Feb 21, 2020 | 44.20 | 44.52 | 43.88 | 44.24 | 2,841,375 | -0.17(-0.39%) |
Feb 20, 2020 | 44.43 | 45.10 | 44.08 | 44.42 | 3,615,365 | +0.01(+0.02%) |
Feb 19, 2020 | 43.43 | 44.61 | 43.32 | 44.41 | 3,363,061 | +1.20(+2.77%) |
Feb 18, 2020 | 43.21 | 43.46 | 42.86 | 43.21 | 4,543,065 | -0.05(-0.11%) |
Feb 14, 2020 | 43.53 | 43.61 | 42.77 | 43.26 | 2,061,101 | -0.15(-0.36%) |
Feb 13, 2020 | 43.30 | 43.66 | 42.83 | 43.41 | 3,075,392 | -0.40(-0.90%) |
Feb 12, 2020 | 42.68 | 43.87 | 42.58 | 43.81 | 3,642,744 | +1.55(+3.67%) |
Feb 11, 2020 | 41.34 | 42.66 | 41.33 | 42.26 | 5,867,205 | +1.35(+3.30%) |
Feb 10, 2020 | 40.70 | 41.14 | 40.12 | 40.91 | 4,330,809 | -0.29(-0.70%) |
Feb 07, 2020 | 41.51 | 41.63 | 40.99 | 41.20 | 4,716,895 | -0.98(-2.33%) |
Feb 06, 2020 | 42.05 | 43.34 | 41.97 | 42.18 | 4,133,145 | -0.70(-1.64%) |
Feb 05, 2020 | 43.29 | 43.30 | 42.52 | 42.88 | 2,746,681 | +0.14(+0.34%) |
Feb 04, 2020 | 42.48 | 43.33 | 42.36 | 42.74 | 3,613,806 | +1.15(+2.76%) |
Feb 03, 2020 | 41.53 | 41.96 | 41.37 | 41.59 | 3,724,347 | +0.05(+0.12%) |
Jan 31, 2020 | 42.34 | 42.34 | 40.91 | 41.54 | 3,373,032 | -0.90(-2.11%) |
Jan 30, 2020 | 42.38 | 42.73 | 41.81 | 42.44 | 4,093,767 | -0.97(-2.24%) |
Jan 29, 2020 | 43.35 | 44.21 | 42.96 | 43.41 | 4,577,011 | -0.04(-0.09%) |
Jan 28, 2020 | 41.53 | 43.74 | 41.48 | 43.45 | 7,674,798 | +3.02(+7.47%) |
Jan 27, 2020 | 39.57 | 41.13 | 39.18 | 40.43 | 7,580,364 | -2.25(-5.27%) |
Jan 24, 2020 | 43.18 | 43.50 | 42.07 | 42.68 | 3,330,317 | -0.41(-0.96%) |
Jan 23, 2020 | 43.45 | 43.60 | 42.27 | 43.10 | 5,643,456 | -2.23(-4.92%) |
Jan 22, 2020 | 45.33 | 46.10 | 45.01 | 45.32 | 4,412,370 | +0.95(+2.15%) |
Jan 21, 2020 | 45.81 | 45.82 | 44.34 | 44.37 | 4,384,723 | -3.71(-7.72%) |
Jan 17, 2020 | 48.23 | 48.81 | 48.00 | 48.08 | 1,966,548 | +0.21(+0.44%) |
Jan 16, 2020 | 47.16 | 47.97 | 47.03 | 47.87 | 2,179,111 | +0.95(+2.01%) |
Jan 15, 2020 | 46.84 | 47.26 | 46.53 | 46.92 | 1,636,578 | +0.18(+0.39%) |
Jan 14, 2020 | 47.02 | 47.36 | 46.53 | 46.74 | 2,115,869 | +0.32(+0.69%) |
Jan 13, 2020 | 47.17 | 47.32 | 46.42 | 46.42 | 1,645,013 | -0.65(-1.37%) |
Jan 10, 2020 | 48.54 | 48.94 | 46.95 | 47.07 | 2,597,734 | +0.29(+0.62%) |
Jan 09, 2020 | 47.45 | 47.63 | 46.76 | 46.78 | 1,317,630 | -0.04(-0.08%) |
Jan 08, 2020 | 46.41 | 47.06 | 46.12 | 46.82 | 1,137,948 | +0.59(+1.27%) |
Jan 07, 2020 | 46.68 | 46.68 | 45.89 | 46.23 | 1,196,625 | +0.06(+0.13%) |
Jan 06, 2020 | 46.33 | 46.40 | 45.53 | 46.17 | 1,339,939 | -0.53(-1.14%) |
Jan 03, 2020 | 46.68 | 46.91 | 46.30 | 46.70 | 1,486,833 | -0.68(-1.45%) |
Jan 02, 2020 | 46.64 | 47.40 | 46.64 | 47.39 | 2,040,501 | +1.08(+2.33%) |
Dec 31, 2019 | 46.36 | 46.62 | 46.12 | 46.31 | 988,146 | -0.12(-0.25%) |
Dec 30, 2019 | 47.00 | 47.00 | 46.35 | 46.42 | 1,855,798 | -0.51(-1.09%) |
Dec 27, 2019 | 46.88 | 47.06 | 46.74 | 46.93 | 1,242,777 | +0.11(+0.23%) |
Dec 26, 2019 | 46.91 | 46.94 | 46.58 | 46.83 | 479,896 | +0.16(+0.35%) |
Dec 24, 2019 | 46.53 | 46.93 | 46.31 | 46.66 | 361,833 | +0.06(+0.12%) |
Dec 23, 2019 | 46.96 | 47.04 | 46.44 | 46.61 | 1,216,164 | -0.33(-0.70%) |
Dec 20, 2019 | 46.64 | 47.26 | 46.39 | 46.93 | 2,595,038 | +0.68(+1.46%) |
Dec 19, 2019 | 46.02 | 46.29 | 45.75 | 46.26 | 1,622,758 | +0.42(+0.93%) |
Dec 18, 2019 | 45.86 | 46.04 | 45.46 | 45.83 | 2,263,645 | -0.22(-0.48%) |
Dec 17, 2019 | 46.20 | 46.37 | 45.83 | 46.06 | 2,699,383 | -0.18(-0.40%) |
Dec 16, 2019 | 45.82 | 46.56 | 45.73 | 46.24 | 2,021,331 | +0.64(+1.40%) |
Dec 13, 2019 | 45.12 | 45.74 | 44.90 | 45.60 | 1,776,818 | +0.77(+1.72%) |
Dec 12, 2019 | 44.13 | 45.01 | 43.84 | 44.83 | 2,114,673 | +0.49(+1.11%) |
Dec 11, 2019 | 43.74 | 44.37 | 43.65 | 44.34 | 1,583,635 | +0.78(+1.79%) |
Dec 10, 2019 | 43.65 | 43.88 | 43.39 | 43.56 | 2,971,900 | -0.12(-0.26%) |
Dec 09, 2019 | 43.12 | 43.77 | 42.91 | 43.67 | 2,425,885 | +0.47(+1.09%) |
Dec 06, 2019 | 43.40 | 43.45 | 42.96 | 43.20 | 1,662,359 | +0.06(+0.13%) |
Dec 05, 2019 | 42.80 | 43.25 | 42.52 | 43.14 | 2,232,586 | +0.51(+1.20%) |
Dec 04, 2019 | 42.53 | 43.04 | 42.53 | 42.63 | 1,457,287 | +0.11(+0.25%) |
Dec 03, 2019 | 42.45 | 42.69 | 42.25 | 42.53 | 2,145,315 | -0.34(-0.79%) |
Dec 02, 2019 | 43.09 | 43.38 | 42.38 | 42.86 | 1,863,490 | -0.08(-0.18%) |
Nov 29, 2019 | 42.30 | 42.98 | 41.91 | 42.94 | 1,381,083 | +0.41(+0.95%) |
Nov 27, 2019 | 42.72 | 42.81 | 42.08 | 42.54 | 1,341,271 | -0.38(-0.88%) |
Nov 26, 2019 | 42.21 | 43.16 | 42.08 | 42.91 | 4,595,596 | +0.91(+2.16%) |
Nov 25, 2019 | 40.96 | 42.18 | 40.90 | 42.01 | 2,777,729 | +1.34(+3.30%) |
Nov 22, 2019 | 41.12 | 41.12 | 40.52 | 40.66 | 1,830,951 | +0.13(+0.33%) |
Nov 21, 2019 | 40.66 | 40.82 | 40.16 | 40.53 | 1,312,823 | -0.30(-0.73%) |
Nov 20, 2019 | 41.37 | 41.40 | 40.26 | 40.83 | 2,132,221 | -0.79(-1.90%) |
Nov 19, 2019 | 41.17 | 41.67 | 40.88 | 41.62 | 1,962,435 | +0.55(+1.34%) |
Nov 18, 2019 | 41.27 | 41.35 | 40.68 | 41.07 | 1,652,330 | -0.09(-0.21%) |
Nov 15, 2019 | 41.02 | 41.82 | 40.86 | 41.16 | 1,820,866 | +0.34(+0.82%) |
Nov 14, 2019 | 40.88 | 41.05 | 40.37 | 40.82 | 3,081,998 | -0.21(-0.52%) |
Nov 13, 2019 | 40.88 | 41.10 | 40.79 | 41.03 | 1,374,803 | -0.14(-0.35%) |
Nov 12, 2019 | 41.96 | 42.17 | 41.04 | 41.17 | 2,713,403 | -0.79(-1.88%) |
Nov 11, 2019 | 41.72 | 42.03 | 41.39 | 41.96 | 1,292,621 | -0.21(-0.50%) |
Nov 08, 2019 | 42.04 | 42.22 | 41.57 | 42.17 | 2,597,538 | +0.32(+0.76%) |
Nov 07, 2019 | 41.47 | 42.10 | 41.34 | 41.86 | 3,441,346 | +0.85(+2.06%) |
Nov 06, 2019 | 41.18 | 41.36 | 40.41 | 41.01 | 2,971,288 | -0.10(-0.23%) |
Nov 05, 2019 | 40.64 | 41.18 | 40.21 | 41.11 | 3,128,590 | +0.65(+1.62%) |
Nov 04, 2019 | 40.34 | 40.74 | 40.20 | 40.45 | 3,313,607 | +0.60(+1.50%) |
Nov 01, 2019 | 41.18 | 41.28 | 39.65 | 39.86 | 3,925,992 | -1.02(-2.49%) |
Oct 31, 2019 | 41.97 | 42.08 | 39.82 | 40.88 | 3,598,831 | -1.46(-3.45%) |
Oct 30, 2019 | 41.37 | 43.08 | 40.98 | 42.34 | 4,585,597 | -0.18(-0.43%) |
Oct 29, 2019 | 41.73 | 42.68 | 41.55 | 42.52 | 2,402,229 | +0.67(+1.61%) |
Oct 28, 2019 | 42.75 | 43.18 | 41.71 | 41.85 | 1,914,347 | -0.06(-0.14%) |
Oct 25, 2019 | 41.41 | 42.43 | 41.24 | 41.91 | 1,380,023 | +0.41(+1.00%) |
Oct 24, 2019 | 41.37 | 42.06 | 41.08 | 41.49 | 1,424,640 | +0.37(+0.89%) |
Oct 23, 2019 | 41.53 | 41.72 | 41.02 | 41.13 | 1,720,445 | -0.61(-1.45%) |
Oct 22, 2019 | 42.40 | 42.49 | 41.65 | 41.73 | 991,858 | -0.62(-1.45%) |
Oct 21, 2019 | 42.42 | 42.77 | 42.16 | 42.35 | 1,127,408 | +0.20(+0.48%) |
Oct 18, 2019 | 42.34 | 42.67 | 41.82 | 42.15 | 789,773 | -0.24(-0.57%) |
Oct 17, 2019 | 42.31 | 42.92 | 42.24 | 42.39 | 916,142 | +0.23(+0.55%) |
Oct 16, 2019 | 42.46 | 42.85 | 42.09 | 42.16 | 1,736,690 | -0.45(-1.06%) |
Oct 15, 2019 | 41.69 | 43.26 | 41.55 | 42.61 | 1,851,399 | +1.06(+2.55%) |
Oct 14, 2019 | 42.54 | 42.64 | 41.44 | 41.55 | 1,347,266 | -1.24(-2.90%) |
Oct 11, 2019 | 42.23 | 43.28 | 41.94 | 42.79 | 1,196,096 | +1.42(+3.44%) |
Oct 10, 2019 | 41.01 | 41.93 | 40.64 | 41.37 | 1,585,375 | +0.25(+0.61%) |
Oct 09, 2019 | 41.28 | 41.48 | 40.77 | 41.12 | 1,419,452 | +0.23(+0.56%) |
Oct 08, 2019 | 41.72 | 41.94 | 40.86 | 40.89 | 1,227,948 | -1.04(-2.48%) |
Oct 07, 2019 | 41.99 | 42.18 | 41.51 | 41.92 | 1,315,492 | -0.22(-0.53%) |
Oct 04, 2019 | 42.27 | 42.69 | 41.96 | 42.15 | 1,095,347 | -0.12(-0.27%) |
Oct 03, 2019 | 41.64 | 42.34 | 41.60 | 42.26 | 1,331,209 | +0.57(+1.36%) |
Oct 02, 2019 | 42.22 | 42.38 | 41.50 | 41.69 | 1,332,861 | -0.79(-1.86%) |
Oct 01, 2019 | 43.68 | 44.11 | 42.22 | 42.48 | 1,282,492 | -1.21(-2.77%) |
Sep 30, 2019 | 43.37 | 43.93 | 43.24 | 43.69 | 1,693,979 | +0.46(+1.07%) |
Sep 27, 2019 | 44.10 | 44.56 | 42.26 | 43.23 | 2,662,625 | -0.80(-1.81%) |
Sep 26, 2019 | 43.75 | 44.35 | 43.68 | 44.03 | 1,366,760 | +0.37(+0.84%) |
Sep 25, 2019 | 43.34 | 43.74 | 42.66 | 43.67 | 1,306,444 | +0.37(+0.84%) |
Sep 24, 2019 | 44.14 | 44.30 | 42.53 | 43.30 | 1,570,158 | -0.54(-1.23%) |
Sep 23, 2019 | 43.01 | 44.16 | 42.84 | 43.84 | 1,595,456 | +0.88(+2.06%) |
Sep 20, 2019 | 44.01 | 44.43 | 42.83 | 42.95 | 1,661,684 | -1.04(-2.36%) |
Sep 19, 2019 | 43.93 | 44.25 | 43.61 | 43.99 | 1,056,135 | +0.07(+0.15%) |
Sep 18, 2019 | 44.94 | 44.94 | 43.65 | 43.93 | 1,167,878 | -0.80(-1.78%) |
Sep 17, 2019 | 44.86 | 45.10 | 44.37 | 44.72 | 817,079 | -0.03(-0.06%) |
Sep 16, 2019 | 44.60 | 44.99 | 44.23 | 44.75 | 822,365 | -0.07(-0.15%) |
Sep 13, 2019 | 45.94 | 46.51 | 44.68 | 44.82 | 1,363,388 | -1.26(-2.73%) |
Sep 12, 2019 | 44.84 | 46.45 | 44.84 | 46.08 | 1,803,817 | +1.51(+3.39%) |
Sep 11, 2019 | 43.91 | 44.59 | 43.21 | 44.57 | 1,583,359 | +0.38(+0.85%) |
Sep 10, 2019 | 43.64 | 44.25 | 43.16 | 44.19 | 2,341,442 | +0.27(+0.61%) |
Sep 09, 2019 | 44.00 | 44.35 | 43.51 | 43.93 | 1,258,971 | -0.12(-0.28%) |
Sep 06, 2019 | 44.43 | 44.66 | 43.99 | 44.05 | 1,274,803 | -0.30(-0.67%) |
Sep 05, 2019 | 43.38 | 44.41 | 43.14 | 44.35 | 1,661,759 | +1.72(+4.04%) |
Sep 04, 2019 | 42.35 | 42.72 | 42.15 | 42.63 | 1,484,445 | +0.65(+1.56%) |
Sep 03, 2019 | 43.16 | 43.45 | 41.52 | 41.97 | 1,803,825 | -1.72(-3.94%) |
Aug 30, 2019 | 43.73 | 44.32 | 43.30 | 43.69 | 1,429,306 | +0.10(+0.22%) |
Aug 29, 2019 | 42.93 | 43.76 | 42.76 | 43.60 | 1,522,231 | +1.11(+2.60%) |
Aug 28, 2019 | 41.41 | 42.51 | 41.19 | 42.49 | 1,738,633 | +0.96(+2.32%) |
Aug 27, 2019 | 41.16 | 41.66 | 40.91 | 41.53 | 2,721,380 | +0.83(+2.03%) |
Aug 26, 2019 | 41.30 | 41.59 | 40.59 | 40.70 | 1,191,565 | -0.12(-0.31%) |
Aug 23, 2019 | 42.30 | 42.30 | 40.67 | 40.83 | 2,489,459 | -1.48(-3.49%) |
Aug 22, 2019 | 43.31 | 43.83 | 42.24 | 42.31 | 2,396,482 | -1.06(-2.45%) |
Aug 21, 2019 | 44.12 | 44.49 | 43.24 | 43.37 | 1,486,331 | -0.43(-0.99%) |
Aug 20, 2019 | 43.34 | 43.92 | 43.27 | 43.80 | 1,894,692 | +0.23(+0.53%) |
Aug 19, 2019 | 42.92 | 43.80 | 42.92 | 43.57 | 2,598,294 | +1.27(+2.99%) |
Aug 16, 2019 | 41.11 | 42.44 | 41.10 | 42.31 | 2,215,760 | +1.45(+3.54%) |
Aug 15, 2019 | 40.48 | 41.27 | 40.41 | 40.86 | 1,941,859 | +0.75(+1.87%) |
Aug 14, 2019 | 40.51 | 40.94 | 39.88 | 40.11 | 2,067,453 | -1.20(-2.90%) |
Aug 13, 2019 | 41.40 | 42.27 | 40.82 | 41.31 | 2,452,294 | +0.04(+0.09%) |
Aug 12, 2019 | 41.84 | 41.93 | 40.98 | 41.27 | 1,290,307 | -0.76(-1.80%) |
Aug 09, 2019 | 42.88 | 43.07 | 41.65 | 42.03 | 1,958,222 | -0.99(-2.30%) |
Aug 08, 2019 | 42.48 | 43.21 | 42.10 | 43.01 | 2,612,154 | +0.78(+1.84%) |
Aug 07, 2019 | 42.23 | 42.42 | 41.58 | 42.24 | 2,118,049 | -0.59(-1.39%) |
Aug 06, 2019 | 41.69 | 42.98 | 41.51 | 42.83 | 3,176,089 | +1.76(+4.30%) |
Aug 05, 2019 | 41.75 | 41.75 | 40.56 | 41.07 | 3,586,344 | -2.25(-5.20%) |
Aug 02, 2019 | 42.79 | 43.64 | 42.45 | 43.32 | 1,957,284 | +0.45(+1.05%) |
Aug 01, 2019 | 43.96 | 44.56 | 42.63 | 42.87 | 2,590,302 | -0.77(-1.76%) |
Jul 31, 2019 | 43.45 | 44.68 | 42.71 | 43.64 | 4,890,372 | +1.44(+3.41%) |
Jul 30, 2019 | 43.12 | 43.45 | 41.77 | 42.20 | 3,492,645 | -1.37(-3.15%) |
Jul 29, 2019 | 43.28 | 43.64 | 43.02 | 43.57 | 2,059,573 | +0.12(+0.26%) |
Jul 26, 2019 | 43.31 | 43.69 | 43.27 | 43.46 | 1,840,297 | +0.46(+1.07%) |
Jul 25, 2019 | 42.70 | 43.13 | 42.39 | 43.00 | 2,572,596 | +0.41(+0.97%) |
Jul 24, 2019 | 41.88 | 42.61 | 41.68 | 42.58 | 1,821,611 | +0.74(+1.76%) |
Jul 23, 2019 | 41.75 | 41.93 | 41.41 | 41.84 | 1,087,287 | +0.12(+0.28%) |
Jul 22, 2019 | 42.75 | 42.78 | 41.50 | 41.73 | 1,925,447 | -0.80(-1.87%) |
Jul 19, 2019 | 42.93 | 43.11 | 42.53 | 42.53 | 1,681,291 | -0.08(-0.18%) |
Jul 18, 2019 | 42.63 | 42.96 | 42.44 | 42.60 | 1,997,068 | +0.06(+0.14%) |
Jul 17, 2019 | 42.58 | 43.04 | 42.33 | 42.55 | 1,714,813 | -0.04(-0.09%) |
Jul 16, 2019 | 42.20 | 42.89 | 42.20 | 42.58 | 1,394,720 | +0.21(+0.50%) |
Jul 15, 2019 | 42.15 | 42.90 | 42.13 | 42.37 | 1,861,465 | +0.46(+1.10%) |
Jul 12, 2019 | 42.58 | 42.73 | 41.61 | 41.91 | 2,300,320 | -0.70(-1.64%) |
Jul 11, 2019 | 42.49 | 42.82 | 42.31 | 42.61 | 1,847,409 | +0.22(+0.52%) |
Jul 10, 2019 | 41.80 | 42.62 | 41.78 | 42.39 | 2,963,555 | +0.86(+2.08%) |
Jul 09, 2019 | 41.44 | 41.78 | 41.12 | 41.53 | 2,795,319 | +0.17(+0.42%) |
Jul 08, 2019 | 42.44 | 42.59 | 41.25 | 41.36 | 2,482,650 | -1.22(-2.86%) |
Jul 05, 2019 | 42.60 | 43.01 | 42.22 | 42.57 | 1,707,567 | -0.06(-0.14%) |
Jul 03, 2019 | 42.72 | 42.80 | 41.92 | 42.63 | 1,743,851 | -0.03(-0.07%) |
Jul 02, 2019 | 44.20 | 44.31 | 42.10 | 42.66 | 3,188,710 | -1.53(-3.47%) |
Jul 01, 2019 | 45.11 | 45.86 | 43.90 | 44.19 | 3,237,656 | -0.12(-0.26%) |
Jun 28, 2019 | 44.23 | 44.42 | 43.87 | 44.31 | 7,524,680 | +0.12(+0.26%) |
Jun 27, 2019 | 44.35 | 44.51 | 43.67 | 44.19 | 3,000,464 | -0.24(-0.54%) |
Jun 26, 2019 | 44.41 | 44.67 | 43.97 | 44.43 | 2,480,949 | +0.34(+0.76%) |
Jun 25, 2019 | 43.92 | 44.21 | 43.73 | 44.10 | 2,123,055 | +0.04(+0.09%) |
Jun 24, 2019 | 44.36 | 44.36 | 43.81 | 44.06 | 1,805,594 | -0.12(-0.28%) |
Jun 21, 2019 | 44.38 | 44.69 | 43.97 | 44.19 | 3,886,729 | -0.15(-0.35%) |
Jun 20, 2019 | 43.29 | 44.44 | 43.29 | 44.34 | 3,830,400 | +1.32(+3.08%) |
Jun 19, 2019 | 41.03 | 43.03 | 41.03 | 43.01 | 6,157,151 | +2.20(+5.38%) |
Jun 18, 2019 | 39.56 | 40.92 | 39.53 | 40.82 | 2,500,970 | +1.52(+3.88%) |
Jun 17, 2019 | 39.40 | 39.55 | 39.11 | 39.29 | 1,146,828 | -0.18(-0.46%) |
Jun 14, 2019 | 39.35 | 39.88 | 39.32 | 39.48 | 1,298,635 | +0.00(+0.00%) |
Jun 13, 2019 | 39.66 | 40.20 | 39.35 | 39.48 | 2,220,760 | -0.03(-0.07%) |
Jun 12, 2019 | 39.42 | 39.92 | 38.98 | 39.50 | 2,442,418 | +0.01(+0.02%) |
Jun 11, 2019 | 40.28 | 41.02 | 39.40 | 39.50 | 3,085,060 | -0.19(-0.48%) |
Jun 10, 2019 | 39.50 | 40.47 | 39.43 | 39.69 | 3,721,105 | +0.49(+1.25%) |
Jun 07, 2019 | 38.85 | 39.39 | 38.60 | 39.20 | 4,554,554 | +0.56(+1.44%) |
Jun 06, 2019 | 39.56 | 39.77 | 38.49 | 38.64 | 3,730,470 | -1.02(-2.56%) |
Jun 05, 2019 | 39.34 | 39.82 | 39.33 | 39.66 | 2,877,454 | +0.61(+1.57%) |
Jun 04, 2019 | 39.33 | 39.55 | 38.66 | 39.04 | 2,648,282 | -0.04(-0.10%) |
Jun 03, 2019 | 38.30 | 39.17 | 38.06 | 39.08 | 3,611,843 | +0.71(+1.85%) |
May 31, 2019 | 37.50 | 38.77 | 37.45 | 38.37 | 3,605,941 | +0.68(+1.81%) |
May 30, 2019 | 37.34 | 37.75 | 37.24 | 37.69 | 3,110,005 | +0.51(+1.37%) |
May 29, 2019 | 36.92 | 37.43 | 36.90 | 37.18 | 4,141,601 | +0.07(+0.18%) |
May 28, 2019 | 37.02 | 37.89 | 36.98 | 37.12 | 6,666,382 | +0.20(+0.55%) |
May 24, 2019 | 38.23 | 38.23 | 36.81 | 36.92 | 3,572,575 | -0.79(-2.09%) |
May 23, 2019 | 37.75 | 38.29 | 37.47 | 37.70 | 3,467,429 | -0.54(-1.40%) |
May 22, 2019 | 39.22 | 39.57 | 38.12 | 38.24 | 3,466,640 | -1.23(-3.13%) |
May 21, 2019 | 39.16 | 39.47 | 38.75 | 39.47 | 2,780,020 | +0.56(+1.45%) |
May 20, 2019 | 39.33 | 39.70 | 38.78 | 38.91 | 2,816,913 | -0.71(-1.79%) |
May 17, 2019 | 39.75 | 39.79 | 39.15 | 39.61 | 3,747,261 | -1.21(-2.97%) |
May 16, 2019 | 40.58 | 41.50 | 40.57 | 40.83 | 2,815,164 | +0.30(+0.73%) |
May 15, 2019 | 40.65 | 40.85 | 40.51 | 40.53 | 3,188,661 | -0.11(-0.26%) |
May 14, 2019 | 40.91 | 40.98 | 40.18 | 40.64 | 3,100,506 | -0.14(-0.35%) |
May 13, 2019 | 42.05 | 42.07 | 40.49 | 40.78 | 4,392,855 | -2.10(-4.91%) |
May 10, 2019 | 42.62 | 43.03 | 42.37 | 42.88 | 4,282,524 | +0.13(+0.31%) |
May 09, 2019 | 43.59 | 43.59 | 42.49 | 42.75 | 2,972,455 | -1.20(-2.72%) |
May 08, 2019 | 44.18 | 44.38 | 43.62 | 43.95 | 2,191,216 | -0.24(-0.54%) |
May 07, 2019 | 44.15 | 44.62 | 43.93 | 44.18 | 2,413,300 | -0.28(-0.62%) |
May 06, 2019 | 43.66 | 44.57 | 43.66 | 44.46 | 2,172,289 | -0.82(-1.82%) |
May 03, 2019 | 45.23 | 46.15 | 45.12 | 45.28 | 2,403,559 | +0.21(+0.47%) |
May 02, 2019 | 43.52 | 46.14 | 43.47 | 45.07 | 3,784,771 | +1.56(+3.58%) |