Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.48 | 51.90 | 47.81 | 47.85 | 15,001,327 | -4.49(-8.58%) |
Apr 29, 2020 | 49.92 | 52.64 | 49.53 | 52.34 | 9,286,314 | +3.78(+7.77%) |
Apr 28, 2020 | 50.00 | 50.20 | 48.41 | 48.56 | 8,055,908 | -0.59(-1.20%) |
Apr 27, 2020 | 50.57 | 50.78 | 48.79 | 49.15 | 6,838,417 | -0.68(-1.37%) |
Apr 24, 2020 | 49.34 | 49.97 | 48.10 | 49.84 | 7,957,787 | +0.81(+1.65%) |
Apr 23, 2020 | 49.85 | 50.30 | 48.73 | 49.03 | 9,390,389 | -1.17(-2.32%) |
Apr 22, 2020 | 48.26 | 50.50 | 47.98 | 50.19 | 8,086,129 | +3.64(+7.82%) |
Apr 21, 2020 | 48.06 | 48.21 | 46.44 | 46.55 | 9,714,867 | -2.22(-4.54%) |
Apr 20, 2020 | 50.18 | 50.56 | 48.75 | 48.77 | 7,309,542 | -2.48(-4.83%) |
Apr 17, 2020 | 51.66 | 51.92 | 50.35 | 51.24 | 9,725,319 | +0.93(+1.86%) |
Apr 16, 2020 | 49.96 | 50.64 | 48.93 | 50.31 | 9,209,384 | +1.79(+3.69%) |
Apr 15, 2020 | 49.42 | 49.42 | 47.91 | 48.52 | 7,481,302 | -2.02(-4.00%) |
Apr 14, 2020 | 49.52 | 50.90 | 49.20 | 50.54 | 8,331,458 | +2.49(+5.19%) |
Apr 13, 2020 | 47.49 | 48.13 | 46.59 | 48.04 | 5,969,269 | +0.28(+0.58%) |
Apr 09, 2020 | 50.09 | 50.80 | 46.89 | 47.77 | 12,104,453 | -1.80(-3.63%) |
Apr 08, 2020 | 46.84 | 49.72 | 46.73 | 49.57 | 14,975,667 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.17 | 44.60 | 45.81 | 12,418,341 | +1.36(+3.06%) |
Apr 06, 2020 | 43.19 | 44.74 | 43.00 | 44.45 | 12,504,101 | +3.73(+9.15%) |
Apr 03, 2020 | 41.86 | 42.02 | 40.05 | 40.72 | 9,850,941 | -0.92(-2.22%) |
Apr 02, 2020 | 40.94 | 42.82 | 40.58 | 41.65 | 9,098,390 | -0.06(-0.14%) |
Apr 01, 2020 | 42.22 | 44.48 | 41.25 | 41.71 | 11,072,569 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.54 | 43.49 | 44.13 | 11,491,115 | -1.43(-3.13%) |
Mar 30, 2020 | 43.73 | 45.76 | 43.66 | 45.56 | 8,138,551 | +2.17(+4.99%) |
Mar 27, 2020 | 45.95 | 46.36 | 43.19 | 43.39 | 11,029,918 | -4.00(-8.43%) |
Mar 26, 2020 | 44.53 | 47.57 | 43.67 | 47.39 | 12,319,913 | +4.31(+9.99%) |
Mar 25, 2020 | 43.28 | 46.45 | 42.16 | 43.08 | 11,990,791 | -0.39(-0.91%) |
Mar 24, 2020 | 42.61 | 44.54 | 41.45 | 43.48 | 16,960,706 | +4.79(+12.37%) |
Mar 23, 2020 | 37.22 | 40.01 | 36.52 | 38.69 | 15,704,719 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.67 | 36.41 | 36.59 | 14,500,614 | -2.12(-5.47%) |
Mar 19, 2020 | 37.26 | 40.52 | 35.50 | 38.71 | 13,563,433 | +0.97(+2.58%) |
Mar 18, 2020 | 39.08 | 40.22 | 35.29 | 37.74 | 19,586,152 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.38 | 38.31 | 43.21 | 16,984,070 | +4.17(+10.68%) |
Mar 16, 2020 | 42.43 | 44.98 | 38.92 | 39.04 | 14,284,237 | -9.98(-20.36%) |
Mar 13, 2020 | 46.88 | 49.35 | 43.68 | 49.02 | 16,132,765 | +5.57(+12.81%) |
Mar 12, 2020 | 46.99 | 48.51 | 43.44 | 43.45 | 18,729,650 | -7.11(-14.06%) |
Mar 11, 2020 | 52.28 | 52.97 | 49.52 | 50.56 | 13,472,655 | -3.54(-6.55%) |
Mar 10, 2020 | 52.40 | 54.10 | 50.63 | 54.10 | 10,492,901 | +3.95(+7.87%) |
Mar 09, 2020 | 50.87 | 53.29 | 50.09 | 50.15 | 10,694,863 | -5.51(-9.90%) |
Mar 06, 2020 | 54.90 | 56.33 | 54.18 | 55.66 | 9,300,904 | -1.29(-2.27%) |
Mar 05, 2020 | 56.41 | 58.22 | 56.12 | 56.95 | 10,216,833 | -1.34(-2.30%) |
Mar 04, 2020 | 57.25 | 58.42 | 56.13 | 58.29 | 8,224,632 | +2.39(+4.27%) |
Mar 03, 2020 | 57.76 | 59.12 | 55.44 | 55.90 | 14,569,429 | -2.04(-3.52%) |
Mar 02, 2020 | 56.54 | 57.98 | 54.90 | 57.95 | 11,204,468 | +1.96(+3.51%) |
Feb 28, 2020 | 52.13 | 56.04 | 52.09 | 55.98 | 15,516,075 | +1.08(+1.96%) |
Feb 27, 2020 | 55.10 | 56.35 | 54.32 | 54.90 | 16,338,319 | -2.71(-4.70%) |
Feb 26, 2020 | 57.39 | 58.52 | 57.13 | 57.61 | 11,266,029 | +0.91(+1.61%) |
Feb 25, 2020 | 59.64 | 59.99 | 56.33 | 56.69 | 10,315,576 | -2.14(-3.63%) |
Feb 24, 2020 | 58.88 | 59.57 | 58.18 | 58.83 | 11,647,356 | -3.07(-4.96%) |
Feb 21, 2020 | 63.48 | 63.70 | 61.28 | 61.91 | 10,029,096 | -2.05(-3.21%) |
Feb 20, 2020 | 64.53 | 64.87 | 62.82 | 63.96 | 7,819,857 | -0.97(-1.50%) |
Feb 19, 2020 | 64.05 | 65.24 | 63.83 | 64.93 | 8,823,543 | +2.17(+3.45%) |
Feb 18, 2020 | 61.87 | 63.57 | 61.50 | 62.76 | 10,598,717 | -1.43(-2.22%) |
Feb 14, 2020 | 64.77 | 65.20 | 63.90 | 64.19 | 8,439,965 | -0.50(-0.77%) |
Feb 13, 2020 | 64.09 | 66.67 | 63.32 | 64.69 | 22,642,980 | +1.92(+3.06%) |
Feb 12, 2020 | 62.34 | 63.06 | 62.05 | 62.77 | 11,940,854 | +0.88(+1.43%) |
Feb 11, 2020 | 61.07 | 62.12 | 60.82 | 61.88 | 6,453,319 | +1.47(+2.43%) |
Feb 10, 2020 | 58.65 | 60.45 | 58.65 | 60.41 | 5,331,914 | +1.16(+1.96%) |
Feb 07, 2020 | 60.34 | 60.47 | 59.18 | 59.25 | 6,345,778 | -1.42(-2.34%) |
Feb 06, 2020 | 61.47 | 61.61 | 60.54 | 60.67 | 5,066,231 | -0.59(-0.96%) |
Feb 05, 2020 | 61.43 | 61.87 | 60.37 | 61.26 | 8,593,161 | +0.76(+1.25%) |
Feb 04, 2020 | 58.96 | 61.12 | 58.76 | 60.50 | 12,829,204 | +3.16(+5.51%) |
Feb 03, 2020 | 56.34 | 57.85 | 56.32 | 57.34 | 8,172,784 | +1.66(+2.98%) |
Jan 31, 2020 | 57.44 | 57.47 | 55.24 | 55.68 | 10,552,273 | -2.17(-3.75%) |
Jan 30, 2020 | 59.09 | 59.56 | 57.05 | 57.85 | 10,053,978 | +0.41(+0.72%) |
Jan 29, 2020 | 57.68 | 58.24 | 57.12 | 57.44 | 6,785,298 | -0.36(-0.61%) |
Jan 28, 2020 | 57.38 | 57.95 | 56.57 | 57.79 | 6,479,616 | +1.09(+1.93%) |
Jan 27, 2020 | 57.56 | 58.04 | 56.48 | 56.70 | 9,734,488 | -2.83(-4.76%) |
Jan 24, 2020 | 62.22 | 62.34 | 59.16 | 59.53 | 8,339,775 | -1.81(-2.96%) |
Jan 23, 2020 | 61.58 | 61.70 | 60.62 | 61.35 | 6,807,481 | +0.00(+0.00%) |
Jan 22, 2020 | 61.16 | 62.03 | 61.09 | 61.35 | 5,830,202 | +0.66(+1.09%) |
Jan 21, 2020 | 60.24 | 61.35 | 60.16 | 60.68 | 6,016,942 | +0.34(+0.56%) |
Jan 17, 2020 | 61.25 | 61.27 | 60.04 | 60.35 | 6,590,211 | -0.35(-0.57%) |
Jan 16, 2020 | 60.10 | 60.71 | 59.98 | 60.69 | 5,970,164 | +1.23(+2.07%) |
Jan 15, 2020 | 59.82 | 59.89 | 58.91 | 59.46 | 6,575,990 | -0.40(-0.67%) |
Jan 14, 2020 | 59.62 | 61.01 | 59.61 | 59.87 | 8,329,706 | +0.52(+0.87%) |
Jan 13, 2020 | 59.03 | 59.48 | 58.90 | 59.35 | 4,281,624 | +0.33(+0.55%) |
Jan 10, 2020 | 60.04 | 60.22 | 58.76 | 59.02 | 4,641,309 | -0.48(-0.81%) |
Jan 09, 2020 | 59.72 | 60.35 | 58.77 | 59.50 | 5,950,453 | +0.37(+0.63%) |
Jan 08, 2020 | 59.24 | 59.72 | 58.81 | 59.13 | 4,545,403 | -0.04(-0.06%) |
Jan 07, 2020 | 57.87 | 59.63 | 57.75 | 59.17 | 8,300,931 | +1.66(+2.89%) |
Jan 06, 2020 | 57.47 | 58.05 | 56.94 | 57.51 | 8,942,088 | -1.27(-2.16%) |
Jan 03, 2020 | 58.27 | 59.27 | 58.15 | 58.77 | 5,640,703 | -0.95(-1.59%) |
Jan 02, 2020 | 59.53 | 60.16 | 59.24 | 59.72 | 6,923,554 | +1.11(+1.90%) |
Dec 31, 2019 | 58.26 | 58.65 | 57.71 | 58.61 | 4,039,756 | +0.11(+0.18%) |
Dec 30, 2019 | 58.91 | 58.94 | 57.79 | 58.50 | 3,714,334 | -0.23(-0.39%) |
Dec 27, 2019 | 59.14 | 59.22 | 58.41 | 58.73 | 3,452,784 | -0.13(-0.23%) |
Dec 26, 2019 | 59.16 | 59.22 | 58.61 | 58.87 | 3,083,393 | -0.18(-0.31%) |
Dec 24, 2019 | 58.93 | 59.07 | 58.51 | 59.05 | 1,691,450 | +0.40(+0.69%) |
Dec 23, 2019 | 59.48 | 59.53 | 58.60 | 58.65 | 6,083,123 | -0.70(-1.18%) |
Dec 20, 2019 | 58.77 | 59.51 | 58.28 | 59.35 | 16,312,537 | +1.09(+1.88%) |
Dec 19, 2019 | 58.16 | 58.28 | 57.50 | 58.25 | 6,251,631 | +0.28(+0.48%) |
Dec 18, 2019 | 58.40 | 58.96 | 57.97 | 57.98 | 6,795,669 | -0.39(-0.67%) |
Dec 17, 2019 | 58.04 | 58.48 | 57.83 | 58.37 | 8,173,456 | +0.80(+1.38%) |
Dec 16, 2019 | 58.57 | 58.98 | 57.54 | 57.57 | 6,696,730 | +0.09(+0.15%) |
Dec 13, 2019 | 57.62 | 58.39 | 57.40 | 57.49 | 6,428,575 | -0.47(-0.81%) |
Dec 12, 2019 | 56.67 | 58.06 | 56.66 | 57.96 | 9,665,227 | +1.27(+2.24%) |
Dec 11, 2019 | 54.56 | 56.78 | 54.44 | 56.69 | 9,206,262 | +2.32(+4.27%) |
Dec 10, 2019 | 54.89 | 54.89 | 54.21 | 54.37 | 6,591,525 | +0.02(+0.04%) |
Dec 09, 2019 | 54.85 | 54.95 | 54.30 | 54.35 | 4,925,613 | +0.00(+0.00%) |
Dec 06, 2019 | 54.49 | 55.20 | 54.23 | 54.35 | 6,283,706 | +0.73(+1.36%) |
Dec 05, 2019 | 54.09 | 54.28 | 53.43 | 53.62 | 5,510,397 | -0.24(-0.45%) |
Dec 04, 2019 | 54.16 | 54.29 | 53.38 | 53.86 | 6,836,617 | +0.72(+1.36%) |
Dec 03, 2019 | 52.98 | 53.68 | 52.76 | 53.14 | 8,084,293 | -1.31(-2.40%) |
Dec 02, 2019 | 55.83 | 55.83 | 54.23 | 54.44 | 6,414,852 | -1.15(-2.07%) |
Nov 29, 2019 | 55.78 | 55.97 | 55.42 | 55.59 | 3,026,302 | -0.37(-0.67%) |
Nov 27, 2019 | 55.58 | 56.06 | 55.44 | 55.97 | 5,939,500 | +0.64(+1.16%) |
Nov 26, 2019 | 55.95 | 56.09 | 54.81 | 55.33 | 10,679,202 | -0.63(-1.13%) |
Nov 25, 2019 | 54.37 | 56.09 | 54.31 | 55.96 | 11,657,940 | +2.25(+4.18%) |
Nov 22, 2019 | 54.31 | 54.86 | 53.23 | 53.71 | 8,985,487 | -0.48(-0.89%) |
Nov 21, 2019 | 54.38 | 56.12 | 53.43 | 54.19 | 14,510,061 | -3.08(-5.38%) |
Nov 20, 2019 | 57.64 | 58.02 | 56.73 | 57.27 | 12,536,799 | -1.04(-1.78%) |
Nov 19, 2019 | 59.60 | 59.97 | 58.23 | 58.31 | 10,332,445 | -1.35(-2.26%) |
Nov 18, 2019 | 59.22 | 60.35 | 58.71 | 59.66 | 10,882,393 | +0.28(+0.47%) |
Nov 15, 2019 | 57.73 | 60.21 | 57.62 | 59.38 | 29,671,126 | +4.88(+8.95%) |
Nov 14, 2019 | 54.68 | 54.73 | 54.07 | 54.50 | 8,607,858 | -0.15(-0.28%) |
Nov 13, 2019 | 53.69 | 54.91 | 53.59 | 54.66 | 5,967,781 | +0.67(+1.24%) |
Nov 12, 2019 | 54.54 | 54.78 | 53.78 | 53.99 | 5,346,031 | -0.16(-0.30%) |
Nov 11, 2019 | 53.36 | 54.28 | 53.15 | 54.15 | 5,905,660 | +0.54(+1.00%) |
Nov 08, 2019 | 53.30 | 53.71 | 52.75 | 53.61 | 3,463,260 | +0.09(+0.16%) |
Nov 07, 2019 | 53.88 | 54.05 | 53.23 | 53.53 | 4,689,133 | +0.11(+0.21%) |
Nov 06, 2019 | 53.20 | 53.47 | 52.54 | 53.41 | 4,144,611 | -0.06(-0.11%) |
Nov 05, 2019 | 53.67 | 53.85 | 53.17 | 53.47 | 4,031,800 | +0.13(+0.25%) |
Nov 04, 2019 | 53.60 | 53.97 | 52.95 | 53.34 | 4,338,015 | +0.27(+0.50%) |
Nov 01, 2019 | 52.56 | 53.08 | 52.06 | 53.07 | 6,164,872 | +1.15(+2.21%) |
Oct 31, 2019 | 52.81 | 52.81 | 51.25 | 51.92 | 7,045,697 | -0.91(-1.72%) |
Oct 30, 2019 | 52.94 | 53.05 | 52.31 | 52.83 | 4,438,152 | -0.30(-0.56%) |
Oct 29, 2019 | 54.24 | 54.63 | 53.01 | 53.13 | 6,640,999 | -1.37(-2.51%) |
Oct 28, 2019 | 53.61 | 54.82 | 53.58 | 54.49 | 9,149,785 | +1.18(+2.21%) |
Oct 25, 2019 | 52.53 | 53.43 | 52.18 | 53.32 | 8,954,480 | +0.62(+1.18%) |
Oct 24, 2019 | 50.66 | 52.74 | 50.48 | 52.70 | 19,565,136 | +4.34(+8.98%) |
Oct 23, 2019 | 49.08 | 49.23 | 48.07 | 48.35 | 8,990,837 | -1.39(-2.79%) |
Oct 22, 2019 | 50.38 | 50.44 | 49.70 | 49.74 | 4,684,787 | -0.63(-1.25%) |
Oct 21, 2019 | 49.94 | 50.43 | 49.75 | 50.37 | 6,240,914 | +0.92(+1.86%) |
Oct 18, 2019 | 49.97 | 50.15 | 48.84 | 49.45 | 6,708,414 | -0.44(-0.88%) |
Oct 17, 2019 | 50.20 | 50.95 | 49.60 | 49.89 | 5,391,891 | +0.55(+1.12%) |
Oct 16, 2019 | 49.64 | 50.52 | 49.14 | 49.34 | 8,837,410 | -1.29(-2.55%) |
Oct 15, 2019 | 49.82 | 50.85 | 49.64 | 50.63 | 8,427,385 | +0.93(+1.88%) |
Oct 14, 2019 | 49.58 | 49.88 | 49.56 | 49.70 | 3,584,074 | +0.18(+0.36%) |
Oct 11, 2019 | 49.91 | 50.13 | 49.48 | 49.52 | 7,131,249 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.46 | 48.81 | 5,610,599 | +0.16(+0.33%) |
Oct 09, 2019 | 47.96 | 48.96 | 47.84 | 48.65 | 6,643,197 | +1.46(+3.10%) |
Oct 08, 2019 | 47.99 | 48.11 | 46.96 | 47.18 | 5,980,059 | -1.28(-2.65%) |
Oct 07, 2019 | 48.63 | 48.91 | 48.40 | 48.47 | 5,729,855 | -0.22(-0.45%) |
Oct 04, 2019 | 47.85 | 48.70 | 47.74 | 48.69 | 4,828,854 | +1.19(+2.50%) |
Oct 03, 2019 | 47.29 | 47.61 | 46.68 | 47.50 | 7,401,729 | +0.17(+0.36%) |
Oct 02, 2019 | 47.24 | 47.73 | 47.09 | 47.33 | 6,859,498 | -0.54(-1.12%) |
Oct 01, 2019 | 48.24 | 48.80 | 47.63 | 47.86 | 8,095,071 | +0.11(+0.24%) |
Sep 30, 2019 | 47.42 | 48.05 | 47.14 | 47.75 | 7,085,961 | +0.45(+0.95%) |
Sep 27, 2019 | 48.92 | 49.24 | 47.03 | 47.30 | 11,711,272 | -2.60(-5.22%) |
Sep 26, 2019 | 49.92 | 50.20 | 49.58 | 49.90 | 5,133,235 | +0.19(+0.38%) |
Sep 25, 2019 | 48.47 | 49.87 | 48.32 | 49.71 | 5,735,540 | +0.76(+1.54%) |
Sep 24, 2019 | 49.78 | 50.31 | 48.68 | 48.95 | 7,410,460 | -0.57(-1.16%) |
Sep 23, 2019 | 48.66 | 49.73 | 48.61 | 49.53 | 5,719,776 | +0.77(+1.57%) |
Sep 20, 2019 | 49.66 | 49.78 | 48.68 | 48.76 | 12,176,538 | -0.69(-1.39%) |
Sep 19, 2019 | 50.23 | 50.35 | 49.15 | 49.45 | 6,321,132 | -0.39(-0.79%) |
Sep 18, 2019 | 49.05 | 49.85 | 48.83 | 49.84 | 8,281,623 | +0.85(+1.74%) |
Sep 17, 2019 | 48.37 | 49.05 | 48.26 | 48.99 | 5,725,670 | +0.19(+0.39%) |
Sep 16, 2019 | 48.53 | 49.25 | 48.11 | 48.80 | 5,396,599 | -0.33(-0.68%) |
Sep 13, 2019 | 49.51 | 49.74 | 48.84 | 49.14 | 6,325,500 | +0.10(+0.20%) |
Sep 12, 2019 | 49.42 | 49.62 | 48.84 | 49.04 | 6,533,616 | -0.30(-0.60%) |
Sep 11, 2019 | 48.26 | 49.35 | 47.85 | 49.34 | 8,460,925 | +1.31(+2.73%) |
Sep 10, 2019 | 48.21 | 48.31 | 47.48 | 48.03 | 7,632,307 | -0.45(-0.93%) |
Sep 09, 2019 | 48.12 | 48.60 | 47.81 | 48.48 | 6,953,654 | +0.54(+1.12%) |
Sep 06, 2019 | 48.29 | 48.32 | 47.65 | 47.94 | 7,225,201 | -0.24(-0.50%) |
Sep 05, 2019 | 48.28 | 49.50 | 48.10 | 48.18 | 10,885,296 | +0.80(+1.70%) |
Sep 04, 2019 | 46.48 | 47.42 | 46.31 | 47.37 | 10,688,726 | +1.82(+3.99%) |
Sep 03, 2019 | 45.59 | 45.71 | 45.13 | 45.56 | 7,467,817 | -0.39(-0.85%) |
Aug 30, 2019 | 45.50 | 46.02 | 45.35 | 45.95 | 8,172,767 | +0.68(+1.50%) |
Aug 29, 2019 | 44.65 | 45.37 | 44.62 | 45.27 | 7,092,550 | +1.35(+3.07%) |
Aug 28, 2019 | 43.44 | 44.05 | 42.94 | 43.92 | 5,028,346 | +0.37(+0.86%) |
Aug 27, 2019 | 44.02 | 44.25 | 43.16 | 43.55 | 6,194,016 | -0.10(-0.22%) |
Aug 26, 2019 | 44.02 | 44.18 | 43.48 | 43.64 | 5,972,776 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.82 | 42.88 | 43.17 | 12,139,856 | -1.83(-4.06%) |
Aug 22, 2019 | 45.11 | 45.24 | 44.44 | 45.00 | 4,473,615 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.47 | 44.71 | 44.81 | 5,432,664 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,139,868 | -0.35(-0.79%) |
Aug 19, 2019 | 45.34 | 45.66 | 44.58 | 44.87 | 9,301,677 | +0.45(+1.01%) |
Aug 16, 2019 | 43.78 | 44.76 | 42.50 | 44.42 | 18,760,458 | -0.50(-1.12%) |
Aug 15, 2019 | 44.77 | 45.07 | 44.29 | 44.92 | 11,493,368 | +0.43(+0.96%) |
Aug 14, 2019 | 44.72 | 45.00 | 44.19 | 44.49 | 7,570,551 | -1.29(-2.81%) |
Aug 13, 2019 | 44.23 | 45.96 | 43.88 | 45.78 | 9,617,569 | +1.52(+3.44%) |
Aug 12, 2019 | 44.75 | 44.86 | 44.04 | 44.26 | 7,458,994 | -0.66(-1.46%) |
Aug 09, 2019 | 45.29 | 45.29 | 44.35 | 44.91 | 5,556,636 | -0.68(-1.48%) |
Aug 08, 2019 | 44.86 | 45.68 | 44.67 | 45.59 | 6,427,579 | +1.12(+2.53%) |
Aug 07, 2019 | 43.86 | 44.64 | 43.58 | 44.47 | 7,969,334 | +0.33(+0.76%) |
Aug 06, 2019 | 44.22 | 44.74 | 43.50 | 44.13 | 7,798,001 | +0.83(+1.91%) |
Aug 05, 2019 | 44.01 | 44.01 | 42.84 | 43.30 | 12,666,261 | -1.99(-4.40%) |
Aug 02, 2019 | 45.72 | 46.10 | 44.95 | 45.29 | 8,496,780 | -0.88(-1.90%) |
Aug 01, 2019 | 47.10 | 48.63 | 45.64 | 46.17 | 11,628,252 | -0.70(-1.48%) |
Jul 31, 2019 | 48.13 | 48.19 | 46.38 | 46.87 | 8,746,911 | -1.46(-3.02%) |
Jul 30, 2019 | 47.69 | 48.63 | 47.54 | 48.32 | 4,898,615 | +0.06(+0.12%) |
Jul 29, 2019 | 48.07 | 48.36 | 47.69 | 48.27 | 4,708,988 | -0.07(-0.14%) |
Jul 26, 2019 | 48.48 | 48.68 | 48.07 | 48.33 | 6,023,372 | -0.08(-0.16%) |
Jul 25, 2019 | 49.27 | 49.33 | 48.27 | 48.41 | 8,713,012 | -1.26(-2.53%) |
Jul 24, 2019 | 48.57 | 49.93 | 48.35 | 49.67 | 11,851,067 | +1.06(+2.18%) |
Jul 23, 2019 | 48.24 | 48.89 | 47.74 | 48.61 | 10,564,917 | +0.29(+0.59%) |
Jul 22, 2019 | 46.98 | 48.39 | 46.88 | 48.32 | 22,681,440 | +2.78(+6.11%) |
Jul 19, 2019 | 46.02 | 46.19 | 45.40 | 45.54 | 9,883,971 | -0.34(-0.75%) |
Jul 18, 2019 | 44.27 | 46.33 | 44.18 | 45.89 | 15,303,712 | +1.86(+4.22%) |
Jul 17, 2019 | 44.07 | 44.27 | 43.46 | 44.03 | 8,881,136 | +0.20(+0.46%) |
Jul 16, 2019 | 43.82 | 44.04 | 43.34 | 43.83 | 7,003,173 | -0.26(-0.58%) |
Jul 15, 2019 | 44.63 | 45.18 | 43.74 | 44.09 | 7,058,020 | -0.22(-0.49%) |
Jul 12, 2019 | 43.21 | 44.34 | 43.21 | 44.30 | 9,480,432 | +1.17(+2.72%) |
Jul 11, 2019 | 42.93 | 43.22 | 42.27 | 43.13 | 8,533,158 | +0.53(+1.25%) |
Jul 10, 2019 | 42.39 | 43.28 | 42.33 | 42.60 | 7,542,415 | +0.71(+1.71%) |
Jul 09, 2019 | 41.18 | 41.97 | 40.85 | 41.88 | 13,051,623 | +0.50(+1.20%) |
Jul 08, 2019 | 41.11 | 41.68 | 41.02 | 41.39 | 10,217,588 | -0.50(-1.20%) |
Jul 05, 2019 | 42.14 | 42.31 | 41.49 | 41.89 | 6,947,606 | -0.66(-1.54%) |
Jul 03, 2019 | 42.41 | 42.65 | 42.26 | 42.55 | 5,835,775 | +0.01(+0.02%) |
Jul 02, 2019 | 42.97 | 43.08 | 42.03 | 42.54 | 14,559,564 | -0.96(-2.21%) |
Jul 01, 2019 | 44.42 | 45.29 | 43.08 | 43.50 | 12,047,307 | +0.72(+1.69%) |
Jun 28, 2019 | 42.99 | 43.24 | 42.56 | 42.78 | 16,376,389 | +0.21(+0.49%) |
Jun 27, 2019 | 41.81 | 42.74 | 41.71 | 42.57 | 9,337,007 | +1.06(+2.55%) |
Jun 26, 2019 | 40.96 | 41.72 | 40.89 | 41.51 | 10,523,022 | +1.52(+3.81%) |
Jun 25, 2019 | 40.25 | 40.67 | 39.91 | 39.99 | 10,116,131 | -0.56(-1.39%) |
Jun 24, 2019 | 40.87 | 40.89 | 40.24 | 40.55 | 11,544,602 | -0.37(-0.91%) |
Jun 21, 2019 | 40.87 | 41.15 | 40.59 | 40.92 | 12,698,664 | -0.24(-0.58%) |
Jun 20, 2019 | 41.67 | 41.90 | 40.96 | 41.16 | 9,063,193 | +0.65(+1.60%) |
Jun 19, 2019 | 40.67 | 40.81 | 40.24 | 40.51 | 9,797,761 | +0.21(+0.52%) |
Jun 18, 2019 | 38.99 | 40.58 | 38.90 | 40.30 | 11,853,474 | +1.72(+4.47%) |
Jun 17, 2019 | 39.16 | 39.25 | 38.33 | 38.58 | 13,073,353 | -0.70(-1.77%) |
Jun 14, 2019 | 39.02 | 39.52 | 38.64 | 39.27 | 8,078,124 | -0.40(-1.01%) |
Jun 13, 2019 | 39.64 | 40.03 | 39.20 | 39.67 | 7,324,745 | +0.14(+0.36%) |
Jun 12, 2019 | 40.62 | 40.67 | 39.40 | 39.53 | 10,560,653 | -2.14(-5.14%) |
Jun 11, 2019 | 41.83 | 42.44 | 41.56 | 41.68 | 11,061,126 | +0.58(+1.41%) |
Jun 10, 2019 | 40.01 | 41.48 | 39.81 | 41.09 | 10,131,646 | +1.55(+3.93%) |
Jun 07, 2019 | 39.63 | 39.89 | 39.13 | 39.54 | 6,709,409 | +0.12(+0.31%) |
Jun 06, 2019 | 38.62 | 39.52 | 38.57 | 39.42 | 8,505,105 | +0.75(+1.95%) |
Jun 05, 2019 | 38.87 | 39.22 | 38.26 | 38.66 | 10,648,518 | +0.16(+0.42%) |
Jun 04, 2019 | 37.65 | 38.72 | 37.42 | 38.50 | 14,842,059 | +1.35(+3.64%) |
Jun 03, 2019 | 37.12 | 37.78 | 36.71 | 37.15 | 8,176,799 | +0.30(+0.80%) |
May 31, 2019 | 37.34 | 37.63 | 36.85 | 36.85 | 8,812,871 | -1.01(-2.67%) |
May 30, 2019 | 37.58 | 38.48 | 37.43 | 37.86 | 7,863,502 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.58 | 37.50 | 10,641,837 | +0.34(+0.92%) |
May 28, 2019 | 37.92 | 38.13 | 37.15 | 37.16 | 11,249,097 | -0.47(-1.24%) |
May 24, 2019 | 38.36 | 38.48 | 37.58 | 37.63 | 8,966,980 | -0.42(-1.10%) |
May 23, 2019 | 37.77 | 38.18 | 37.29 | 38.05 | 8,880,938 | -0.52(-1.36%) |
May 22, 2019 | 38.82 | 38.94 | 38.25 | 38.57 | 6,190,372 | -0.54(-1.39%) |
May 21, 2019 | 39.03 | 39.20 | 38.69 | 39.11 | 9,442,102 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.12 | 38.36 | 22,532,564 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.04 | 40.34 | 40.47 | 21,333,286 | +0.99(+2.50%) |
May 16, 2019 | 39.14 | 39.98 | 38.82 | 39.48 | 12,551,861 | +0.15(+0.39%) |
May 15, 2019 | 38.30 | 39.67 | 38.01 | 39.33 | 12,710,927 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.28 | 37.34 | 37.92 | 8,831,963 | +0.87(+2.35%) |
May 13, 2019 | 37.21 | 37.57 | 36.65 | 37.05 | 11,316,497 | -1.62(-4.19%) |
May 10, 2019 | 38.69 | 39.04 | 37.71 | 38.67 | 9,523,221 | -0.13(-0.34%) |
May 09, 2019 | 38.64 | 39.04 | 37.77 | 38.80 | 12,218,530 | -0.61(-1.54%) |
May 08, 2019 | 39.52 | 39.99 | 39.10 | 39.41 | 8,134,384 | -0.45(-1.12%) |
May 07, 2019 | 40.05 | 40.20 | 39.05 | 39.85 | 10,443,773 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.61 | 40.86 | 12,476,088 | -0.81(-1.93%) |
May 03, 2019 | 41.73 | 41.84 | 41.33 | 41.66 | 7,782,422 | +0.25(+0.59%) |
May 02, 2019 | 40.92 | 41.94 | 40.62 | 41.42 | 13,410,055 | +0.30(+0.74%) |