Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.84 | 55.30 | 53.26 | 54.19 | 4,662,753 | -1.07(-1.94%) |
Apr 29, 2020 | 52.97 | 55.39 | 52.55 | 55.26 | 5,762,050 | +3.42(+6.60%) |
Apr 28, 2020 | 54.14 | 54.25 | 51.22 | 51.84 | 4,845,825 | +0.44(+0.86%) |
Apr 27, 2020 | 48.80 | 52.09 | 48.29 | 51.40 | 6,266,682 | +4.01(+8.46%) |
Apr 24, 2020 | 50.28 | 50.52 | 47.15 | 47.39 | 5,892,700 | -2.40(-4.82%) |
Apr 23, 2020 | 50.32 | 50.54 | 49.25 | 49.79 | 5,329,540 | -0.93(-1.83%) |
Apr 22, 2020 | 51.80 | 52.39 | 50.65 | 50.72 | 4,084,923 | -0.24(-0.47%) |
Apr 21, 2020 | 50.00 | 51.05 | 49.39 | 50.96 | 3,528,500 | +0.95(+1.90%) |
Apr 20, 2020 | 51.50 | 51.99 | 50.00 | 50.01 | 4,693,754 | -1.65(-3.19%) |
Apr 17, 2020 | 50.59 | 51.95 | 50.06 | 51.66 | 3,757,000 | +1.42(+2.83%) |
Apr 16, 2020 | 52.50 | 53.21 | 50.15 | 50.24 | 5,044,262 | -1.95(-3.74%) |
Apr 15, 2020 | 52.41 | 53.43 | 51.87 | 52.19 | 3,242,448 | -0.25(-0.48%) |
Apr 14, 2020 | 53.03 | 53.22 | 52.10 | 52.44 | 3,650,364 | +0.64(+1.24%) |
Apr 13, 2020 | 50.80 | 52.27 | 50.15 | 51.80 | 3,455,057 | +0.98(+1.93%) |
Apr 09, 2020 | 53.20 | 54.35 | 50.61 | 50.82 | 7,884,300 | -1.24(-2.38%) |
Apr 08, 2020 | 51.06 | 53.38 | 50.20 | 52.06 | 26,220,328 | -3.76(-6.74%) |
Apr 07, 2020 | 55.16 | 57.25 | 54.72 | 55.82 | 8,843,575 | +2.06(+3.83%) |
Apr 06, 2020 | 52.31 | 53.96 | 51.36 | 53.76 | 4,744,162 | +3.11(+6.14%) |
Apr 03, 2020 | 50.60 | 52.02 | 50.21 | 50.65 | 2,719,400 | -0.03(-0.06%) |
Apr 02, 2020 | 50.50 | 51.69 | 50.21 | 50.68 | 3,555,735 | -0.89(-1.73%) |
Apr 01, 2020 | 52.16 | 52.94 | 50.83 | 51.57 | 4,297,558 | -1.69(-3.17%) |
Mar 31, 2020 | 52.45 | 53.65 | 50.91 | 53.26 | 4,101,555 | +1.26(+2.42%) |
Mar 30, 2020 | 53.50 | 53.94 | 50.11 | 52.00 | 4,957,216 | -1.44(-2.69%) |
Mar 27, 2020 | 53.55 | 54.85 | 52.98 | 53.44 | 3,928,000 | -2.29(-4.11%) |
Mar 26, 2020 | 55.00 | 56.10 | 54.00 | 55.73 | 2,771,801 | +0.12(+0.22%) |
Mar 25, 2020 | 52.51 | 57.21 | 52.51 | 55.61 | 3,552,839 | +2.65(+5.00%) |
Mar 24, 2020 | 49.99 | 53.38 | 49.46 | 52.96 | 4,469,221 | +5.96(+12.68%) |
Mar 23, 2020 | 49.11 | 49.11 | 45.15 | 47.00 | 4,631,476 | -1.36(-2.81%) |
Mar 20, 2020 | 49.50 | 51.39 | 48.00 | 48.36 | 4,847,600 | +0.28(+0.58%) |
Mar 19, 2020 | 49.89 | 50.38 | 47.59 | 48.08 | 5,643,827 | -1.54(-3.10%) |
Mar 18, 2020 | 48.13 | 51.10 | 46.76 | 49.62 | 4,583,243 | -2.20(-4.25%) |
Mar 17, 2020 | 49.51 | 52.84 | 48.80 | 51.82 | 3,664,284 | +3.41(+7.04%) |
Mar 16, 2020 | 48.50 | 51.61 | 46.92 | 48.41 | 5,885,288 | -4.18(-7.95%) |
Mar 13, 2020 | 52.85 | 53.88 | 50.72 | 52.59 | 6,366,100 | +1.58(+3.10%) |
Mar 12, 2020 | 50.92 | 51.95 | 49.60 | 51.01 | 6,095,750 | -2.65(-4.94%) |
Mar 11, 2020 | 53.00 | 54.82 | 52.53 | 53.66 | 3,521,689 | -0.58(-1.07%) |
Mar 10, 2020 | 55.58 | 56.62 | 52.96 | 54.24 | 4,984,746 | -0.43(-0.79%) |
Mar 09, 2020 | 53.00 | 56.09 | 52.50 | 54.67 | 2,706,703 | -1.82(-3.22%) |
Mar 06, 2020 | 57.01 | 57.61 | 55.23 | 56.49 | 3,380,200 | -2.00(-3.42%) |
Mar 05, 2020 | 57.36 | 58.87 | 56.83 | 58.49 | 3,506,284 | +0.79(+1.37%) |
Mar 04, 2020 | 58.65 | 59.50 | 57.32 | 57.70 | 3,894,626 | -0.61(-1.05%) |
Mar 03, 2020 | 58.65 | 59.09 | 57.12 | 58.31 | 4,221,193 | +0.31(+0.53%) |
Mar 02, 2020 | 55.87 | 58.00 | 54.78 | 58.00 | 4,762,869 | +3.61(+6.64%) |
Feb 28, 2020 | 53.92 | 54.49 | 51.77 | 54.39 | 5,179,300 | -0.77(-1.40%) |
Feb 27, 2020 | 55.00 | 56.46 | 55.00 | 55.16 | 4,597,327 | -1.14(-2.02%) |
Feb 26, 2020 | 57.50 | 58.03 | 56.30 | 56.30 | 4,146,657 | -0.28(-0.49%) |
Feb 25, 2020 | 58.00 | 59.42 | 56.51 | 56.58 | 4,212,519 | -1.01(-1.75%) |
Feb 24, 2020 | 56.67 | 58.43 | 56.56 | 57.59 | 2,715,864 | -1.88(-3.16%) |
Feb 21, 2020 | 58.31 | 59.52 | 57.85 | 59.47 | 1,853,000 | +1.01(+1.73%) |
Feb 20, 2020 | 59.23 | 59.70 | 57.99 | 58.46 | 4,079,047 | -0.94(-1.58%) |
Feb 19, 2020 | 58.44 | 59.56 | 58.16 | 59.40 | 2,173,724 | +1.44(+2.48%) |
Feb 18, 2020 | 58.89 | 58.92 | 56.60 | 57.96 | 2,730,504 | -1.16(-1.96%) |
Feb 14, 2020 | 59.08 | 59.76 | 58.91 | 59.12 | 2,762,100 | +0.34(+0.58%) |
Feb 13, 2020 | 59.00 | 59.00 | 58.22 | 58.78 | 2,409,168 | -0.40(-0.68%) |
Feb 12, 2020 | 58.83 | 59.24 | 57.24 | 59.18 | 3,777,054 | +0.99(+1.70%) |
Feb 11, 2020 | 57.60 | 58.79 | 57.01 | 58.19 | 4,488,823 | +0.29(+0.50%) |
Feb 10, 2020 | 55.83 | 57.99 | 55.73 | 57.90 | 4,677,602 | +1.89(+3.37%) |
Feb 07, 2020 | 55.00 | 56.72 | 54.79 | 56.01 | 3,856,300 | +0.99(+1.80%) |
Feb 06, 2020 | 55.00 | 55.34 | 53.73 | 55.02 | 2,765,443 | +0.94(+1.74%) |
Feb 05, 2020 | 57.36 | 57.42 | 53.71 | 54.08 | 4,998,223 | -1.97(-3.51%) |
Feb 04, 2020 | 56.00 | 57.47 | 55.73 | 56.05 | 7,242,644 | +0.76(+1.37%) |
Feb 03, 2020 | 50.05 | 56.37 | 49.96 | 55.29 | 8,361,484 | +5.39(+10.80%) |
Jan 31, 2020 | 48.37 | 50.05 | 48.21 | 49.90 | 4,857,300 | +1.42(+2.93%) |
Jan 30, 2020 | 47.91 | 48.54 | 46.38 | 48.48 | 4,287,552 | -1.31(-2.63%) |
Jan 29, 2020 | 50.98 | 51.25 | 48.80 | 49.79 | 2,620,927 | -0.17(-0.34%) |
Jan 28, 2020 | 48.41 | 50.04 | 47.36 | 49.96 | 7,930,041 | +2.53(+5.33%) |
Jan 27, 2020 | 44.25 | 48.05 | 44.24 | 47.43 | 6,423,507 | +0.75(+1.61%) |
Jan 24, 2020 | 48.43 | 48.43 | 46.47 | 46.68 | 3,926,300 | -1.75(-3.61%) |
Jan 23, 2020 | 48.29 | 48.67 | 46.93 | 48.43 | 6,772,788 | -0.97(-1.96%) |
Jan 22, 2020 | 52.36 | 52.59 | 49.06 | 49.40 | 7,747,157 | -2.55(-4.91%) |
Jan 21, 2020 | 49.49 | 52.30 | 48.60 | 51.95 | 12,824,632 | -2.07(-3.83%) |
Jan 17, 2020 | 56.01 | 56.01 | 53.97 | 54.02 | 6,268,000 | -2.11(-3.76%) |
Jan 16, 2020 | 56.30 | 56.93 | 56.00 | 56.13 | 3,555,964 | -0.41(-0.73%) |
Jan 15, 2020 | 56.27 | 56.74 | 55.72 | 56.54 | 2,930,472 | +0.87(+1.56%) |
Jan 14, 2020 | 55.07 | 55.68 | 54.41 | 55.67 | 3,358,406 | +0.57(+1.03%) |
Jan 13, 2020 | 54.96 | 55.52 | 54.45 | 55.10 | 3,126,887 | +1.20(+2.23%) |
Jan 10, 2020 | 54.00 | 54.52 | 53.42 | 53.90 | 2,974,700 | +0.29(+0.54%) |
Jan 09, 2020 | 52.78 | 53.89 | 52.30 | 53.61 | 3,177,247 | +1.94(+3.75%) |
Jan 08, 2020 | 51.36 | 52.37 | 51.05 | 51.67 | 2,906,760 | +0.36(+0.70%) |
Jan 07, 2020 | 50.24 | 52.13 | 50.24 | 51.31 | 2,005,280 | +1.19(+2.37%) |
Jan 06, 2020 | 49.07 | 50.13 | 48.95 | 50.12 | 1,383,334 | +1.06(+2.16%) |
Jan 03, 2020 | 48.53 | 49.59 | 48.53 | 49.06 | 1,848,800 | -0.37(-0.75%) |
Jan 02, 2020 | 48.39 | 49.54 | 48.25 | 49.43 | 2,064,999 | +1.23(+2.55%) |
Dec 31, 2019 | 48.02 | 48.41 | 47.83 | 48.20 | 997,000 | -0.12(-0.25%) |
Dec 30, 2019 | 48.85 | 48.87 | 47.89 | 48.32 | 1,243,004 | -0.06(-0.12%) |
Dec 27, 2019 | 48.58 | 49.04 | 48.22 | 48.38 | 832,500 | -0.11(-0.23%) |
Dec 26, 2019 | 47.67 | 49.03 | 47.54 | 48.49 | 1,235,769 | +0.91(+1.91%) |
Dec 24, 2019 | 47.58 | 47.79 | 47.12 | 47.58 | 501,300 | +0.04(+0.08%) |
Dec 23, 2019 | 47.53 | 47.99 | 47.34 | 47.54 | 1,451,798 | +0.23(+0.49%) |
Dec 20, 2019 | 47.34 | 47.98 | 46.81 | 47.31 | 1,913,200 | +0.11(+0.23%) |
Dec 19, 2019 | 47.57 | 48.08 | 46.26 | 47.20 | 3,091,697 | -0.52(-1.09%) |
Dec 18, 2019 | 46.97 | 47.75 | 46.90 | 47.72 | 2,841,031 | +1.08(+2.32%) |
Dec 17, 2019 | 46.26 | 46.94 | 46.11 | 46.64 | 3,793,327 | +0.64(+1.39%) |
Dec 16, 2019 | 46.01 | 46.49 | 45.75 | 46.00 | 2,808,721 | +0.48(+1.05%) |
Dec 13, 2019 | 45.34 | 46.11 | 45.28 | 45.52 | 1,664,500 | +0.12(+0.26%) |
Dec 12, 2019 | 45.49 | 45.63 | 45.23 | 45.40 | 1,274,389 | +0.06(+0.13%) |
Dec 11, 2019 | 45.30 | 45.47 | 44.95 | 45.34 | 1,370,482 | +0.07(+0.15%) |
Dec 10, 2019 | 45.59 | 45.93 | 45.24 | 45.27 | 1,248,942 | -0.20(-0.44%) |
Dec 09, 2019 | 46.00 | 46.15 | 45.31 | 45.47 | 3,442,231 | -0.64(-1.39%) |
Dec 06, 2019 | 45.75 | 46.37 | 45.59 | 46.11 | 3,583,600 | +0.74(+1.63%) |
Dec 05, 2019 | 44.50 | 46.15 | 44.50 | 45.37 | 2,273,990 | +1.13(+2.55%) |
Dec 04, 2019 | 44.80 | 44.91 | 43.97 | 44.24 | 2,138,931 | -0.61(-1.36%) |
Dec 03, 2019 | 44.25 | 44.90 | 43.23 | 44.85 | 1,722,620 | +0.16(+0.36%) |
Dec 02, 2019 | 44.24 | 44.97 | 44.10 | 44.69 | 1,546,730 | +0.43(+0.97%) |
Nov 29, 2019 | 44.26 | 45.00 | 43.75 | 44.26 | 1,369,600 | -0.94(-2.08%) |
Nov 27, 2019 | 44.00 | 45.25 | 43.88 | 45.20 | 2,518,600 | +1.27(+2.89%) |
Nov 26, 2019 | 44.00 | 44.16 | 43.72 | 43.93 | 2,933,145 | +0.04(+0.09%) |
Nov 25, 2019 | 43.23 | 44.20 | 43.11 | 43.89 | 2,850,275 | +0.44(+1.01%) |
Nov 22, 2019 | 43.66 | 43.88 | 43.15 | 43.45 | 1,281,000 | -0.25(-0.57%) |
Nov 21, 2019 | 44.00 | 44.08 | 43.59 | 43.70 | 1,470,209 | -0.12(-0.27%) |
Nov 20, 2019 | 44.36 | 44.36 | 43.59 | 43.82 | 2,128,125 | -0.56(-1.26%) |
Nov 19, 2019 | 44.23 | 44.96 | 44.12 | 44.38 | 1,634,493 | +0.04(+0.09%) |
Nov 18, 2019 | 44.44 | 44.60 | 44.03 | 44.34 | 1,856,879 | -0.10(-0.23%) |
Nov 15, 2019 | 44.02 | 44.44 | 43.93 | 44.44 | 1,935,900 | +0.29(+0.66%) |
Nov 14, 2019 | 44.17 | 44.42 | 43.86 | 44.15 | 1,780,470 | -0.02(-0.05%) |
Nov 13, 2019 | 44.33 | 44.40 | 43.54 | 44.17 | 2,320,516 | +0.23(+0.52%) |
Nov 12, 2019 | 44.20 | 44.49 | 43.70 | 43.94 | 1,407,672 | -0.39(-0.88%) |
Nov 11, 2019 | 43.73 | 44.56 | 43.70 | 44.33 | 1,661,168 | -0.26(-0.58%) |
Nov 08, 2019 | 44.00 | 44.88 | 43.93 | 44.59 | 2,662,300 | +0.59(+1.34%) |
Nov 07, 2019 | 43.80 | 44.38 | 43.52 | 44.00 | 3,155,383 | +0.32(+0.73%) |
Nov 06, 2019 | 43.13 | 43.77 | 42.36 | 43.68 | 1,953,898 | +0.35(+0.81%) |
Nov 05, 2019 | 43.00 | 43.35 | 42.43 | 43.33 | 3,482,812 | +0.26(+0.60%) |
Nov 04, 2019 | 43.48 | 43.50 | 42.66 | 43.07 | 3,084,398 | +0.32(+0.75%) |
Nov 01, 2019 | 43.63 | 43.79 | 42.47 | 42.75 | 2,583,100 | -0.06(-0.14%) |
Oct 31, 2019 | 42.86 | 43.30 | 42.53 | 42.81 | 3,606,318 | -0.10(-0.23%) |
Oct 30, 2019 | 42.05 | 43.08 | 41.90 | 42.91 | 4,625,776 | +0.87(+2.07%) |
Oct 29, 2019 | 41.73 | 42.04 | 41.24 | 42.04 | 4,417,469 | +0.19(+0.45%) |
Oct 28, 2019 | 41.75 | 42.57 | 41.39 | 41.85 | 4,619,056 | -1.25(-2.90%) |
Oct 25, 2019 | 42.27 | 43.50 | 41.72 | 43.10 | 4,701,500 | +0.38(+0.89%) |
Oct 24, 2019 | 40.86 | 43.18 | 40.40 | 42.72 | 9,317,616 | +4.93(+13.05%) |
Oct 23, 2019 | 37.70 | 37.83 | 36.12 | 37.79 | 3,937,839 | -0.27(-0.71%) |
Oct 22, 2019 | 39.64 | 40.11 | 37.87 | 38.06 | 2,973,809 | -1.16(-2.96%) |
Oct 21, 2019 | 39.09 | 39.29 | 38.13 | 39.22 | 2,586,891 | +0.26(+0.67%) |
Oct 18, 2019 | 39.15 | 39.20 | 38.32 | 38.96 | 1,837,000 | -0.32(-0.81%) |
Oct 17, 2019 | 40.00 | 40.00 | 38.70 | 39.28 | 2,222,441 | -0.72(-1.80%) |
Oct 16, 2019 | 38.50 | 40.00 | 38.33 | 40.00 | 2,616,787 | +0.53(+1.34%) |
Oct 15, 2019 | 38.46 | 39.48 | 38.37 | 39.47 | 2,537,265 | +1.35(+3.54%) |
Oct 14, 2019 | 38.00 | 38.68 | 37.92 | 38.12 | 1,545,769 | +0.24(+0.63%) |
Oct 11, 2019 | 38.00 | 38.37 | 37.61 | 37.88 | 1,989,400 | +0.53(+1.42%) |
Oct 10, 2019 | 37.00 | 38.15 | 36.87 | 37.35 | 1,941,909 | +0.35(+0.95%) |
Oct 09, 2019 | 36.87 | 37.31 | 36.58 | 37.00 | 1,202,592 | +0.42(+1.15%) |
Oct 08, 2019 | 37.09 | 37.35 | 36.34 | 36.58 | 1,770,516 | -1.13(-3.00%) |
Oct 07, 2019 | 37.46 | 38.16 | 37.29 | 37.71 | 3,214,599 | +0.01(+0.03%) |
Oct 04, 2019 | 36.31 | 37.74 | 36.25 | 37.70 | 2,834,200 | +1.31(+3.60%) |
Oct 03, 2019 | 33.65 | 36.40 | 33.65 | 36.39 | 7,096,422 | +2.68(+7.95%) |
Oct 02, 2019 | 33.85 | 33.97 | 33.45 | 33.71 | 3,141,299 | -0.14(-0.41%) |
Oct 01, 2019 | 34.50 | 34.61 | 33.49 | 33.85 | 1,917,009 | -0.39(-1.14%) |
Sep 30, 2019 | 34.22 | 34.69 | 34.04 | 34.24 | 3,038,608 | +0.47(+1.39%) |
Sep 27, 2019 | 35.49 | 35.99 | 33.35 | 33.77 | 3,125,700 | -1.57(-4.44%) |
Sep 26, 2019 | 35.03 | 35.37 | 34.78 | 35.34 | 1,118,813 | +0.23(+0.66%) |
Sep 25, 2019 | 35.00 | 35.25 | 34.75 | 35.11 | 1,617,321 | +0.09(+0.26%) |
Sep 24, 2019 | 36.32 | 36.36 | 34.53 | 35.02 | 3,049,482 | -1.00(-2.78%) |
Sep 23, 2019 | 36.32 | 36.68 | 36.00 | 36.02 | 2,015,745 | -0.27(-0.74%) |
Sep 20, 2019 | 36.26 | 36.50 | 35.88 | 36.29 | 2,189,400 | +0.25(+0.69%) |
Sep 19, 2019 | 35.98 | 36.29 | 35.65 | 36.04 | 2,099,130 | +0.20(+0.56%) |
Sep 18, 2019 | 35.99 | 35.99 | 35.33 | 35.84 | 1,899,155 | -0.15(-0.42%) |
Sep 17, 2019 | 35.05 | 36.00 | 34.95 | 35.99 | 1,662,657 | +0.99(+2.83%) |
Sep 16, 2019 | 34.82 | 35.08 | 34.55 | 35.00 | 1,149,211 | -0.26(-0.74%) |
Sep 13, 2019 | 35.10 | 35.38 | 34.80 | 35.26 | 1,359,400 | +0.50(+1.44%) |
Sep 12, 2019 | 35.05 | 35.45 | 34.67 | 34.76 | 1,568,810 | +0.39(+1.13%) |
Sep 11, 2019 | 34.40 | 34.40 | 33.72 | 34.37 | 2,690,666 | +0.46(+1.36%) |
Sep 10, 2019 | 34.68 | 35.10 | 33.73 | 33.91 | 3,343,159 | -1.65(-4.64%) |
Sep 09, 2019 | 35.50 | 35.75 | 35.05 | 35.56 | 1,447,436 | -0.04(-0.11%) |
Sep 06, 2019 | 36.09 | 36.10 | 35.23 | 35.60 | 1,419,700 | -0.10(-0.28%) |
Sep 05, 2019 | 34.79 | 35.70 | 34.49 | 35.70 | 2,681,975 | +1.17(+3.39%) |
Sep 04, 2019 | 35.14 | 35.38 | 34.36 | 34.53 | 1,574,605 | -0.28(-0.80%) |
Sep 03, 2019 | 33.85 | 35.27 | 33.59 | 34.81 | 2,305,630 | -0.82(-2.30%) |
Aug 30, 2019 | 35.90 | 36.12 | 35.39 | 35.63 | 1,871,300 | -0.20(-0.56%) |
Aug 29, 2019 | 35.97 | 36.31 | 35.57 | 35.83 | 1,830,917 | +0.33(+0.93%) |
Aug 28, 2019 | 34.88 | 35.66 | 34.82 | 35.50 | 1,665,155 | +0.41(+1.17%) |
Aug 27, 2019 | 34.44 | 35.24 | 34.20 | 35.09 | 5,104,192 | +1.04(+3.05%) |
Aug 26, 2019 | 33.96 | 34.43 | 33.70 | 34.05 | 2,942,089 | +0.10(+0.29%) |
Aug 23, 2019 | 34.03 | 34.87 | 33.59 | 33.95 | 2,161,600 | -0.28(-0.82%) |
Aug 22, 2019 | 34.32 | 34.63 | 34.05 | 34.23 | 1,578,286 | +0.02(+0.06%) |
Aug 21, 2019 | 33.82 | 34.43 | 33.60 | 34.21 | 2,316,187 | +0.69(+2.06%) |
Aug 20, 2019 | 33.50 | 34.00 | 33.28 | 33.52 | 2,128,161 | +0.04(+0.12%) |
Aug 19, 2019 | 33.21 | 33.93 | 33.21 | 33.48 | 2,427,565 | +0.60(+1.82%) |
Aug 16, 2019 | 32.01 | 32.97 | 32.01 | 32.88 | 3,206,900 | +1.04(+3.27%) |
Aug 15, 2019 | 32.00 | 32.23 | 31.63 | 31.84 | 3,084,133 | +0.07(+0.22%) |
Aug 14, 2019 | 31.86 | 32.10 | 31.10 | 31.77 | 3,259,080 | -0.58(-1.79%) |
Aug 13, 2019 | 32.02 | 33.00 | 32.00 | 32.35 | 2,237,018 | +0.07(+0.22%) |
Aug 12, 2019 | 31.91 | 32.78 | 31.91 | 32.28 | 2,420,674 | +0.08(+0.25%) |
Aug 09, 2019 | 32.20 | 32.39 | 31.67 | 32.20 | 1,759,100 | +0.00(+0.00%) |
Aug 08, 2019 | 32.12 | 32.44 | 31.95 | 32.20 | 3,102,878 | +0.47(+1.48%) |
Aug 07, 2019 | 31.22 | 32.05 | 30.99 | 31.73 | 4,661,456 | +0.34(+1.08%) |
Aug 06, 2019 | 31.33 | 31.75 | 30.92 | 31.39 | 2,838,977 | +0.80(+2.62%) |
Aug 05, 2019 | 31.59 | 32.05 | 30.78 | 30.59 | 7,965,219 | -1.96(-6.02%) |
Aug 02, 2019 | 32.07 | 32.56 | 31.90 | 32.55 | 3,084,500 | +0.16(+0.49%) |
Aug 01, 2019 | 32.51 | 33.35 | 32.22 | 32.39 | 4,257,003 | +0.19(+0.59%) |
Jul 31, 2019 | 32.16 | 32.56 | 31.88 | 32.20 | 2,941,628 | +0.04(+0.12%) |
Jul 30, 2019 | 32.24 | 32.44 | 31.74 | 32.16 | 4,239,752 | +0.10(+0.31%) |
Jul 29, 2019 | 32.63 | 33.01 | 31.76 | 32.06 | 6,843,496 | -0.71(-2.17%) |
Jul 26, 2019 | 32.95 | 33.72 | 32.68 | 32.77 | 8,900,100 | -0.47(-1.41%) |
Jul 25, 2019 | 34.24 | 34.70 | 32.00 | 33.24 | 19,844,832 | -4.27(-11.38%) |
Jul 24, 2019 | 37.30 | 37.70 | 36.72 | 37.51 | 2,557,852 | +0.28(+0.75%) |
Jul 23, 2019 | 37.80 | 37.98 | 36.27 | 37.23 | 3,929,559 | +0.97(+2.68%) |
Jul 22, 2019 | 36.17 | 36.56 | 36.06 | 36.26 | 1,755,759 | +0.08(+0.22%) |
Jul 19, 2019 | 36.64 | 37.13 | 36.15 | 36.18 | 1,942,700 | -0.24(-0.66%) |
Jul 18, 2019 | 36.83 | 36.88 | 36.19 | 36.42 | 2,250,568 | -0.57(-1.54%) |
Jul 17, 2019 | 37.48 | 37.58 | 36.87 | 36.99 | 1,378,193 | -0.31(-0.83%) |
Jul 16, 2019 | 37.49 | 37.54 | 36.59 | 37.30 | 1,772,776 | +0.10(+0.27%) |
Jul 15, 2019 | 36.85 | 37.74 | 36.80 | 37.20 | 2,749,792 | +1.30(+3.62%) |
Jul 12, 2019 | 36.21 | 36.60 | 35.52 | 35.90 | 2,361,300 | -0.09(-0.25%) |
Jul 11, 2019 | 36.65 | 36.65 | 35.89 | 35.99 | 1,927,996 | -0.50(-1.37%) |
Jul 10, 2019 | 37.34 | 37.56 | 36.26 | 36.49 | 2,514,483 | -0.51(-1.38%) |
Jul 09, 2019 | 36.41 | 37.46 | 36.30 | 37.00 | 3,522,499 | +0.20(+0.54%) |
Jul 08, 2019 | 37.56 | 37.57 | 35.54 | 36.80 | 4,711,721 | -1.45(-3.79%) |
Jul 05, 2019 | 38.62 | 38.75 | 37.68 | 38.25 | 1,925,100 | -0.25(-0.65%) |
Jul 03, 2019 | 39.50 | 39.50 | 38.02 | 38.50 | 2,000,400 | -1.06(-2.68%) |
Jul 02, 2019 | 39.30 | 39.59 | 38.99 | 39.56 | 2,468,427 | +0.26(+0.66%) |
Jul 01, 2019 | 39.00 | 39.66 | 38.94 | 39.30 | 4,345,315 | +1.20(+3.15%) |
Jun 28, 2019 | 38.00 | 38.31 | 37.38 | 38.10 | 1,655,100 | +0.01(+0.03%) |
Jun 27, 2019 | 37.65 | 38.39 | 37.48 | 38.09 | 2,199,889 | +0.59(+1.57%) |
Jun 26, 2019 | 36.60 | 37.74 | 36.60 | 37.50 | 2,097,986 | +1.15(+3.16%) |
Jun 25, 2019 | 36.15 | 37.14 | 36.10 | 36.35 | 2,515,111 | -0.07(-0.19%) |
Jun 24, 2019 | 37.22 | 37.28 | 35.22 | 36.42 | 3,747,348 | -1.26(-3.34%) |
Jun 21, 2019 | 37.69 | 37.98 | 37.40 | 37.68 | 2,285,200 | -0.30(-0.79%) |
Jun 20, 2019 | 38.70 | 39.27 | 37.91 | 37.98 | 2,369,104 | -0.13(-0.34%) |
Jun 19, 2019 | 37.87 | 38.24 | 37.50 | 38.11 | 2,015,026 | +0.81(+2.17%) |
Jun 18, 2019 | 36.66 | 38.18 | 36.66 | 37.30 | 3,255,330 | +0.57(+1.55%) |
Jun 17, 2019 | 36.79 | 37.00 | 36.18 | 36.73 | 1,690,257 | +0.01(+0.03%) |
Jun 14, 2019 | 36.17 | 36.95 | 35.75 | 36.72 | 2,444,900 | +0.39(+1.07%) |
Jun 13, 2019 | 36.50 | 36.89 | 36.26 | 36.33 | 1,844,834 | -0.09(-0.25%) |
Jun 12, 2019 | 36.20 | 36.54 | 35.60 | 36.42 | 2,206,951 | -0.58(-1.57%) |
Jun 11, 2019 | 36.40 | 37.46 | 36.34 | 37.00 | 3,988,198 | +1.33(+3.73%) |
Jun 10, 2019 | 35.93 | 36.38 | 35.63 | 35.67 | 2,462,112 | +0.41(+1.16%) |
Jun 07, 2019 | 34.61 | 35.70 | 34.40 | 35.26 | 1,864,300 | +0.89(+2.59%) |
Jun 06, 2019 | 35.16 | 35.16 | 34.22 | 34.37 | 2,530,934 | -0.93(-2.63%) |
Jun 05, 2019 | 36.38 | 36.48 | 33.73 | 35.30 | 4,000,471 | -1.16(-3.18%) |
Jun 04, 2019 | 35.76 | 36.57 | 35.52 | 36.46 | 3,563,247 | +0.94(+2.65%) |
Jun 03, 2019 | 34.41 | 36.39 | 34.41 | 35.52 | 3,778,371 | +1.11(+3.23%) |
May 31, 2019 | 34.11 | 34.59 | 33.62 | 34.41 | 4,748,900 | +0.09(+0.26%) |
May 30, 2019 | 34.08 | 34.62 | 34.05 | 34.32 | 3,884,313 | +0.32(+0.94%) |
May 29, 2019 | 34.13 | 34.35 | 33.64 | 34.00 | 1,687,986 | -0.37(-1.08%) |
May 28, 2019 | 33.98 | 35.00 | 33.98 | 34.37 | 3,545,802 | +0.39(+1.15%) |
May 24, 2019 | 34.03 | 34.66 | 33.74 | 33.98 | 1,950,600 | +0.23(+0.68%) |
May 23, 2019 | 33.50 | 34.24 | 33.21 | 33.75 | 2,986,726 | -0.35(-1.03%) |
May 22, 2019 | 34.82 | 35.19 | 34.05 | 34.10 | 1,857,844 | -0.77(-2.21%) |
May 21, 2019 | 34.91 | 35.16 | 33.76 | 34.87 | 2,910,424 | +0.31(+0.90%) |
May 20, 2019 | 34.39 | 35.22 | 34.35 | 34.56 | 3,384,992 | -0.69(-1.96%) |
May 17, 2019 | 35.42 | 35.67 | 34.87 | 35.25 | 2,372,400 | -0.65(-1.81%) |
May 16, 2019 | 35.90 | 36.62 | 35.73 | 35.90 | 3,120,136 | +0.36(+1.01%) |
May 15, 2019 | 34.98 | 36.29 | 34.72 | 35.54 | 3,565,065 | +0.56(+1.60%) |
May 14, 2019 | 34.28 | 35.51 | 33.78 | 34.98 | 4,578,265 | +1.42(+4.23%) |
May 13, 2019 | 34.49 | 35.09 | 33.34 | 33.56 | 5,989,346 | -2.02(-5.68%) |
May 10, 2019 | 36.66 | 36.86 | 35.00 | 35.58 | 2,913,000 | -0.62(-1.71%) |
May 09, 2019 | 36.01 | 36.44 | 35.67 | 36.20 | 3,981,016 | -0.45(-1.23%) |
May 08, 2019 | 36.65 | 36.77 | 36.00 | 36.65 | 3,420,069 | +0.14(+0.38%) |
May 07, 2019 | 37.30 | 37.30 | 36.38 | 36.51 | 2,937,777 | -1.07(-2.85%) |
May 06, 2019 | 37.00 | 37.79 | 36.85 | 37.58 | 4,476,946 | -1.39(-3.57%) |
May 03, 2019 | 39.34 | 39.49 | 38.70 | 38.97 | 1,702,200 | -0.08(-0.20%) |
May 02, 2019 | 38.37 | 39.50 | 38.31 | 39.05 | 2,486,060 | +0.87(+2.28%) |