Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.54 | 35.03 | 33.69 | 34.88 | 16,593,761 | -0.93(-2.59%) |
Feb 27, 2020 | 35.42 | 37.43 | 35.17 | 35.81 | 12,637,016 | -0.36(-0.99%) |
Feb 26, 2020 | 36.56 | 36.78 | 36.01 | 36.17 | 7,711,213 | -0.19(-0.53%) |
Feb 25, 2020 | 37.78 | 37.96 | 36.13 | 36.36 | 6,594,382 | -1.35(-3.57%) |
Feb 24, 2020 | 38.53 | 38.57 | 37.50 | 37.71 | 5,816,388 | -1.67(-4.24%) |
Feb 21, 2020 | 39.79 | 39.99 | 39.19 | 39.38 | 5,786,180 | -0.69(-1.72%) |
Feb 20, 2020 | 40.04 | 40.48 | 39.87 | 40.07 | 3,346,721 | -0.08(-0.20%) |
Feb 19, 2020 | 39.60 | 40.22 | 39.52 | 40.15 | 4,526,195 | +0.55(+1.39%) |
Feb 18, 2020 | 40.04 | 40.24 | 39.50 | 39.59 | 3,721,185 | -0.53(-1.33%) |
Feb 14, 2020 | 40.30 | 40.42 | 39.94 | 40.13 | 4,313,241 | -0.11(-0.28%) |
Feb 13, 2020 | 40.60 | 40.74 | 40.18 | 40.24 | 3,087,545 | -0.46(-1.14%) |
Feb 12, 2020 | 40.92 | 41.26 | 40.66 | 40.70 | 3,010,217 | +0.12(+0.30%) |
Feb 11, 2020 | 40.79 | 40.91 | 40.49 | 40.58 | 3,981,243 | -0.06(-0.15%) |
Feb 10, 2020 | 41.07 | 41.14 | 40.51 | 40.64 | 3,521,769 | -0.66(-1.61%) |
Feb 07, 2020 | 41.29 | 41.53 | 41.07 | 41.31 | 4,423,165 | -0.25(-0.61%) |
Feb 06, 2020 | 41.31 | 41.64 | 41.14 | 41.56 | 6,516,435 | +0.49(+1.19%) |
Feb 05, 2020 | 40.63 | 41.26 | 40.61 | 41.07 | 5,958,822 | +0.90(+2.24%) |
Feb 04, 2020 | 40.08 | 40.77 | 40.07 | 40.17 | 7,858,829 | +0.65(+1.64%) |
Feb 03, 2020 | 39.38 | 40.11 | 39.27 | 39.52 | 7,414,684 | +0.38(+0.96%) |
Jan 31, 2020 | 39.38 | 39.51 | 38.76 | 39.15 | 7,738,966 | -0.54(-1.37%) |
Jan 30, 2020 | 38.61 | 39.76 | 38.55 | 39.69 | 5,894,746 | +0.82(+2.11%) |
Jan 29, 2020 | 39.43 | 39.50 | 38.71 | 38.87 | 11,250,923 | -0.45(-1.13%) |
Jan 28, 2020 | 39.69 | 39.72 | 39.17 | 39.31 | 9,489,031 | -0.07(-0.18%) |
Jan 27, 2020 | 39.49 | 40.01 | 39.38 | 39.38 | 6,794,651 | -0.79(-1.96%) |
Jan 24, 2020 | 40.79 | 40.83 | 39.81 | 40.17 | 7,339,418 | -0.66(-1.63%) |
Jan 23, 2020 | 40.37 | 41.20 | 40.17 | 40.84 | 6,431,479 | +0.25(+0.62%) |
Jan 22, 2020 | 40.75 | 40.88 | 40.38 | 40.58 | 7,305,662 | -0.04(-0.11%) |
Jan 21, 2020 | 40.22 | 41.25 | 40.15 | 40.63 | 9,053,926 | +0.52(+1.30%) |
Jan 17, 2020 | 40.69 | 40.78 | 39.83 | 40.11 | 14,485,170 | -0.47(-1.16%) |
Jan 16, 2020 | 40.60 | 41.21 | 40.26 | 40.58 | 14,270,416 | -3.45(-7.83%) |
Jan 15, 2020 | 44.06 | 44.20 | 43.75 | 44.02 | 4,919,437 | -0.28(-0.63%) |
Jan 14, 2020 | 44.14 | 44.47 | 43.99 | 44.30 | 3,627,186 | +0.11(+0.26%) |
Jan 13, 2020 | 44.01 | 44.20 | 43.90 | 44.19 | 4,096,218 | +0.30(+0.67%) |
Jan 10, 2020 | 44.63 | 44.63 | 43.79 | 43.89 | 3,808,632 | -0.82(-1.83%) |
Jan 09, 2020 | 44.74 | 44.81 | 44.53 | 44.71 | 3,195,733 | +0.15(+0.33%) |
Jan 08, 2020 | 44.68 | 44.79 | 44.30 | 44.56 | 4,538,307 | +0.05(+0.12%) |
Jan 07, 2020 | 44.02 | 44.66 | 44.02 | 44.51 | 4,114,726 | +0.44(+1.01%) |
Jan 06, 2020 | 43.69 | 44.08 | 43.44 | 44.07 | 4,581,341 | +0.41(+0.93%) |
Jan 03, 2020 | 43.65 | 43.80 | 43.25 | 43.66 | 2,620,687 | -0.56(-1.28%) |
Jan 02, 2020 | 43.82 | 44.22 | 43.61 | 44.22 | 2,978,998 | +0.51(+1.17%) |
Dec 31, 2019 | 43.55 | 43.84 | 43.48 | 43.71 | 2,607,791 | +0.13(+0.30%) |
Dec 30, 2019 | 43.89 | 44.04 | 43.50 | 43.58 | 3,981,934 | -0.12(-0.28%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.57 | 43.70 | 2,140,650 | -0.15(-0.34%) |
Dec 26, 2019 | 43.82 | 43.99 | 43.68 | 43.85 | 1,395,168 | +0.12(+0.28%) |
Dec 24, 2019 | 43.76 | 43.83 | 43.57 | 43.73 | 879,358 | -0.02(-0.04%) |
Dec 23, 2019 | 43.99 | 44.03 | 43.50 | 43.75 | 2,400,113 | -0.23(-0.51%) |
Dec 20, 2019 | 44.24 | 44.39 | 43.84 | 43.97 | 9,647,031 | -0.19(-0.43%) |
Dec 19, 2019 | 44.25 | 44.51 | 44.06 | 44.16 | 5,056,445 | -0.13(-0.29%) |
Dec 18, 2019 | 44.39 | 44.52 | 44.22 | 44.29 | 5,958,925 | -0.14(-0.31%) |
Dec 17, 2019 | 43.96 | 44.51 | 43.87 | 44.43 | 4,687,104 | +0.87(+1.99%) |
Dec 16, 2019 | 44.06 | 44.33 | 43.51 | 43.56 | 3,730,385 | -0.05(-0.12%) |
Dec 13, 2019 | 44.32 | 44.64 | 43.56 | 43.61 | 4,474,052 | -0.87(-1.95%) |
Dec 12, 2019 | 43.54 | 44.64 | 43.35 | 44.48 | 5,127,673 | +1.16(+2.69%) |
Dec 11, 2019 | 43.36 | 43.75 | 43.25 | 43.32 | 5,026,116 | +0.03(+0.08%) |
Dec 10, 2019 | 43.22 | 43.35 | 43.02 | 43.28 | 3,760,326 | +0.12(+0.28%) |
Dec 09, 2019 | 43.05 | 43.33 | 42.91 | 43.16 | 3,033,240 | +0.05(+0.12%) |
Dec 06, 2019 | 43.28 | 43.36 | 43.09 | 43.11 | 4,245,375 | +0.32(+0.75%) |
Dec 05, 2019 | 42.58 | 42.81 | 42.47 | 42.79 | 2,731,835 | +0.43(+1.00%) |
Dec 04, 2019 | 41.79 | 42.46 | 41.79 | 42.36 | 2,519,776 | +0.57(+1.37%) |
Dec 03, 2019 | 42.22 | 42.29 | 41.61 | 41.79 | 4,427,995 | -0.88(-2.06%) |
Dec 02, 2019 | 42.65 | 42.90 | 42.52 | 42.67 | 3,949,195 | +0.14(+0.33%) |
Nov 29, 2019 | 42.45 | 42.64 | 42.24 | 42.53 | 3,788,597 | +0.01(+0.02%) |
Nov 27, 2019 | 42.57 | 42.69 | 42.36 | 42.52 | 3,247,188 | +0.16(+0.37%) |
Nov 26, 2019 | 42.88 | 42.93 | 42.16 | 42.36 | 4,059,535 | -0.48(-1.12%) |
Nov 25, 2019 | 42.43 | 42.94 | 42.43 | 42.84 | 2,717,148 | +0.46(+1.09%) |
Nov 22, 2019 | 42.25 | 42.64 | 42.17 | 42.38 | 3,608,166 | +0.20(+0.47%) |
Nov 21, 2019 | 42.45 | 42.65 | 42.12 | 42.18 | 3,159,142 | -0.27(-0.63%) |
Nov 20, 2019 | 42.17 | 42.50 | 42.02 | 42.45 | 3,690,197 | +0.16(+0.39%) |
Nov 19, 2019 | 42.55 | 42.56 | 42.17 | 42.29 | 3,514,624 | -0.03(-0.08%) |
Nov 18, 2019 | 42.23 | 42.58 | 42.06 | 42.32 | 3,374,718 | +0.14(+0.33%) |
Nov 15, 2019 | 42.17 | 42.23 | 41.85 | 42.18 | 4,935,206 | +0.13(+0.31%) |
Nov 14, 2019 | 41.96 | 42.23 | 41.84 | 42.05 | 2,342,863 | +0.06(+0.14%) |
Nov 13, 2019 | 42.02 | 42.35 | 41.72 | 41.99 | 3,231,346 | -0.48(-1.12%) |
Nov 12, 2019 | 42.74 | 42.82 | 42.36 | 42.47 | 3,965,379 | -0.14(-0.33%) |
Nov 11, 2019 | 42.73 | 43.05 | 42.54 | 42.61 | 3,440,867 | -0.12(-0.28%) |
Nov 08, 2019 | 42.84 | 43.14 | 42.54 | 42.73 | 4,316,304 | -0.17(-0.40%) |
Nov 07, 2019 | 43.02 | 43.45 | 42.89 | 42.90 | 6,081,176 | +0.23(+0.55%) |
Nov 06, 2019 | 42.69 | 42.98 | 42.49 | 42.67 | 3,984,005 | -0.03(-0.08%) |
Nov 05, 2019 | 42.50 | 43.12 | 42.44 | 42.70 | 8,006,267 | +0.39(+0.92%) |
Nov 04, 2019 | 41.46 | 42.33 | 41.34 | 42.31 | 7,554,866 | +1.35(+3.31%) |
Nov 01, 2019 | 40.90 | 41.34 | 40.77 | 40.96 | 8,062,644 | +0.36(+0.88%) |
Oct 31, 2019 | 40.33 | 40.60 | 40.11 | 40.60 | 9,881,277 | +0.11(+0.28%) |
Oct 30, 2019 | 40.44 | 40.68 | 40.23 | 40.49 | 6,573,780 | -0.01(-0.02%) |
Oct 29, 2019 | 40.52 | 40.97 | 40.48 | 40.50 | 9,589,539 | -0.23(-0.55%) |
Oct 28, 2019 | 40.60 | 40.84 | 40.48 | 40.72 | 5,769,766 | +0.44(+1.10%) |
Oct 25, 2019 | 39.88 | 40.60 | 39.83 | 40.28 | 6,559,663 | +0.36(+0.89%) |
Oct 24, 2019 | 40.27 | 40.42 | 39.65 | 39.92 | 6,633,142 | -0.39(-0.96%) |
Oct 23, 2019 | 39.72 | 40.50 | 39.72 | 40.31 | 7,590,313 | +0.51(+1.28%) |
Oct 22, 2019 | 39.35 | 40.30 | 39.10 | 39.80 | 6,744,587 | +0.41(+1.03%) |
Oct 21, 2019 | 39.28 | 39.66 | 39.23 | 39.40 | 8,046,905 | +0.28(+0.73%) |
Oct 18, 2019 | 38.23 | 39.60 | 38.17 | 39.11 | 8,301,908 | +0.83(+2.16%) |
Oct 17, 2019 | 38.81 | 38.99 | 38.24 | 38.28 | 4,908,011 | -0.05(-0.14%) |
Oct 16, 2019 | 38.82 | 39.40 | 38.32 | 38.34 | 9,003,665 | +0.07(+0.18%) |
Oct 15, 2019 | 38.02 | 38.36 | 37.58 | 38.27 | 12,847,031 | +0.39(+1.02%) |
Oct 14, 2019 | 37.89 | 38.07 | 37.45 | 37.88 | 5,806,298 | -0.18(-0.48%) |
Oct 11, 2019 | 38.29 | 38.55 | 38.01 | 38.06 | 6,162,472 | +0.53(+1.43%) |
Oct 10, 2019 | 37.03 | 37.78 | 36.92 | 37.53 | 4,851,265 | +0.58(+1.56%) |
Oct 09, 2019 | 36.82 | 37.09 | 36.50 | 36.95 | 4,330,074 | +0.43(+1.18%) |
Oct 08, 2019 | 36.16 | 36.84 | 35.94 | 36.52 | 9,363,847 | +0.08(+0.21%) |
Oct 07, 2019 | 36.75 | 36.75 | 36.38 | 36.44 | 9,121,206 | -0.34(-0.92%) |
Oct 04, 2019 | 36.69 | 36.90 | 36.35 | 36.78 | 16,711,739 | +0.17(+0.47%) |
Oct 03, 2019 | 36.70 | 36.91 | 36.25 | 36.60 | 11,065,992 | -0.05(-0.14%) |
Oct 02, 2019 | 37.44 | 37.53 | 36.60 | 36.65 | 8,842,513 | -1.07(-2.84%) |
Oct 01, 2019 | 39.00 | 39.06 | 37.60 | 37.72 | 5,670,006 | -1.28(-3.27%) |
Sep 30, 2019 | 38.63 | 39.23 | 38.63 | 39.00 | 6,607,185 | +0.59(+1.53%) |
Sep 27, 2019 | 39.66 | 39.80 | 38.03 | 38.41 | 15,923,477 | -1.81(-4.50%) |
Sep 26, 2019 | 40.39 | 40.47 | 40.01 | 40.23 | 3,018,988 | -0.22(-0.55%) |
Sep 25, 2019 | 40.00 | 40.54 | 39.92 | 40.45 | 3,228,701 | +0.55(+1.38%) |
Sep 24, 2019 | 40.20 | 40.45 | 39.68 | 39.90 | 3,226,226 | -0.45(-1.11%) |
Sep 23, 2019 | 39.75 | 40.41 | 39.71 | 40.35 | 2,733,176 | +0.34(+0.84%) |
Sep 20, 2019 | 40.53 | 40.72 | 39.88 | 40.01 | 9,686,004 | -0.52(-1.28%) |
Sep 19, 2019 | 40.50 | 40.93 | 40.24 | 40.53 | 3,776,948 | -0.02(-0.04%) |
Sep 18, 2019 | 40.00 | 40.75 | 39.62 | 40.54 | 5,411,120 | +0.56(+1.40%) |
Sep 17, 2019 | 39.19 | 40.00 | 39.13 | 39.98 | 5,747,285 | -0.34(-0.86%) |
Sep 16, 2019 | 40.01 | 40.54 | 39.81 | 40.33 | 3,259,128 | -0.13(-0.32%) |
Sep 13, 2019 | 40.44 | 40.69 | 40.18 | 40.46 | 3,720,482 | +0.51(+1.27%) |
Sep 12, 2019 | 39.79 | 40.17 | 39.44 | 39.95 | 3,601,223 | -0.03(-0.06%) |
Sep 11, 2019 | 39.65 | 39.99 | 39.08 | 39.98 | 4,621,473 | +0.48(+1.22%) |
Sep 10, 2019 | 39.48 | 39.90 | 39.07 | 39.49 | 6,920,414 | +0.26(+0.66%) |
Sep 09, 2019 | 37.36 | 39.51 | 37.24 | 39.23 | 9,110,223 | +2.11(+5.69%) |
Sep 06, 2019 | 37.04 | 37.18 | 36.75 | 37.12 | 3,928,444 | +0.18(+0.49%) |
Sep 05, 2019 | 36.71 | 37.40 | 36.51 | 36.94 | 5,267,963 | +0.78(+2.15%) |
Sep 04, 2019 | 36.20 | 36.27 | 35.79 | 36.16 | 3,096,936 | +0.34(+0.94%) |
Sep 03, 2019 | 35.96 | 36.09 | 35.38 | 35.83 | 4,189,899 | -0.46(-1.26%) |
Aug 30, 2019 | 36.25 | 36.45 | 36.08 | 36.28 | 3,536,747 | +0.29(+0.81%) |
Aug 29, 2019 | 35.77 | 36.28 | 35.71 | 35.99 | 3,537,335 | +0.58(+1.63%) |
Aug 28, 2019 | 35.19 | 35.53 | 34.95 | 35.41 | 4,853,143 | +0.09(+0.24%) |
Aug 27, 2019 | 35.66 | 35.83 | 35.28 | 35.33 | 4,495,791 | -0.14(-0.39%) |
Aug 26, 2019 | 35.62 | 35.76 | 35.23 | 35.46 | 4,905,712 | +0.08(+0.22%) |
Aug 23, 2019 | 36.15 | 36.44 | 35.17 | 35.39 | 4,332,544 | -0.99(-2.73%) |
Aug 22, 2019 | 36.43 | 36.64 | 36.07 | 36.38 | 4,303,773 | +0.20(+0.55%) |
Aug 21, 2019 | 36.34 | 36.55 | 36.08 | 36.18 | 3,820,346 | -0.02(-0.05%) |
Aug 20, 2019 | 36.68 | 36.74 | 36.15 | 36.20 | 2,830,414 | -0.66(-1.78%) |
Aug 19, 2019 | 37.12 | 37.15 | 36.84 | 36.85 | 3,296,386 | +0.34(+0.92%) |
Aug 16, 2019 | 36.19 | 36.66 | 36.16 | 36.52 | 3,405,872 | +0.57(+1.58%) |
Aug 15, 2019 | 36.25 | 36.53 | 35.73 | 35.95 | 4,154,093 | -0.25(-0.69%) |
Aug 14, 2019 | 36.88 | 37.15 | 36.16 | 36.20 | 5,741,035 | -1.48(-3.92%) |
Aug 13, 2019 | 38.19 | 38.53 | 37.58 | 37.67 | 7,106,102 | -0.61(-1.60%) |
Aug 12, 2019 | 39.04 | 39.26 | 38.23 | 38.28 | 4,763,953 | -1.23(-3.12%) |
Aug 09, 2019 | 39.20 | 39.77 | 39.00 | 39.52 | 5,885,653 | +0.21(+0.53%) |
Aug 08, 2019 | 38.82 | 39.66 | 38.77 | 39.31 | 5,859,567 | +0.72(+1.88%) |
Aug 07, 2019 | 38.39 | 38.82 | 37.64 | 38.59 | 7,214,478 | -0.62(-1.58%) |
Aug 06, 2019 | 38.98 | 39.22 | 38.44 | 39.21 | 5,805,020 | +0.34(+0.87%) |
Aug 05, 2019 | 39.03 | 39.35 | 38.44 | 38.87 | 6,442,653 | -0.84(-2.11%) |
Aug 02, 2019 | 39.58 | 39.92 | 38.22 | 39.71 | 5,523,168 | +0.05(+0.13%) |
Aug 01, 2019 | 40.01 | 40.98 | 39.53 | 39.66 | 7,956,482 | -0.82(-2.02%) |
Jul 31, 2019 | 40.47 | 40.86 | 40.25 | 40.48 | 7,692,133 | -0.10(-0.26%) |
Jul 30, 2019 | 40.02 | 40.68 | 39.92 | 40.58 | 4,895,499 | +0.19(+0.47%) |
Jul 29, 2019 | 40.92 | 41.04 | 40.38 | 40.39 | 5,244,308 | -0.67(-1.64%) |
Jul 26, 2019 | 40.76 | 41.11 | 40.21 | 41.06 | 5,552,264 | +0.53(+1.32%) |
Jul 25, 2019 | 40.54 | 40.65 | 40.00 | 40.53 | 5,840,033 | +0.16(+0.40%) |
Jul 24, 2019 | 39.90 | 40.54 | 39.77 | 40.36 | 6,197,000 | +0.33(+0.81%) |
Jul 23, 2019 | 39.62 | 40.24 | 39.46 | 40.04 | 7,283,584 | +0.77(+1.96%) |
Jul 22, 2019 | 38.73 | 39.42 | 38.60 | 39.27 | 5,718,049 | +0.47(+1.21%) |
Jul 19, 2019 | 38.62 | 39.22 | 38.54 | 38.80 | 9,036,384 | +0.35(+0.91%) |
Jul 18, 2019 | 37.95 | 38.55 | 37.80 | 38.45 | 6,657,665 | +0.63(+1.68%) |
Jul 17, 2019 | 37.17 | 38.32 | 37.17 | 37.81 | 7,616,044 | +0.87(+2.34%) |
Jul 16, 2019 | 37.14 | 37.40 | 36.89 | 36.95 | 5,685,657 | -0.03(-0.09%) |
Jul 15, 2019 | 37.37 | 37.37 | 36.83 | 36.98 | 5,786,113 | -0.35(-0.94%) |
Jul 12, 2019 | 37.52 | 37.61 | 36.98 | 37.33 | 3,839,080 | -0.08(-0.21%) |
Jul 11, 2019 | 36.99 | 37.49 | 36.86 | 37.41 | 4,611,133 | +0.52(+1.42%) |
Jul 10, 2019 | 37.25 | 37.27 | 36.78 | 36.89 | 4,439,648 | -0.31(-0.83%) |
Jul 09, 2019 | 36.53 | 37.21 | 36.39 | 37.19 | 4,877,238 | +0.32(+0.86%) |
Jul 08, 2019 | 37.58 | 37.72 | 36.70 | 36.88 | 7,245,581 | -1.29(-3.37%) |
Jul 05, 2019 | 38.45 | 38.67 | 37.85 | 38.16 | 4,116,442 | -0.09(-0.25%) |
Jul 03, 2019 | 37.97 | 38.27 | 37.67 | 38.26 | 3,166,970 | +0.35(+0.93%) |
Jul 02, 2019 | 38.11 | 38.34 | 37.76 | 37.91 | 6,074,377 | -0.21(-0.54%) |
Jul 01, 2019 | 38.50 | 38.54 | 37.90 | 38.11 | 4,813,095 | +0.27(+0.72%) |
Jun 28, 2019 | 37.71 | 38.19 | 37.51 | 37.84 | 8,965,556 | +0.65(+1.75%) |
Jun 27, 2019 | 37.07 | 37.52 | 36.98 | 37.19 | 3,529,594 | +0.23(+0.63%) |
Jun 26, 2019 | 37.26 | 37.35 | 36.77 | 36.95 | 6,630,747 | -0.27(-0.71%) |
Jun 25, 2019 | 36.92 | 37.31 | 36.56 | 37.22 | 6,932,754 | +0.30(+0.81%) |
Jun 24, 2019 | 37.13 | 37.73 | 36.83 | 36.92 | 4,804,587 | -0.28(-0.76%) |
Jun 21, 2019 | 37.12 | 37.76 | 36.94 | 37.20 | 10,010,011 | +0.25(+0.67%) |
Jun 20, 2019 | 36.58 | 37.01 | 36.11 | 36.95 | 13,099,941 | +0.37(+1.01%) |
Jun 19, 2019 | 37.28 | 37.28 | 36.36 | 36.59 | 16,466,192 | -0.47(-1.27%) |
Jun 18, 2019 | 37.33 | 37.89 | 37.00 | 37.06 | 12,721,010 | -0.61(-1.62%) |
Jun 17, 2019 | 38.15 | 38.19 | 37.62 | 37.67 | 2,936,479 | -0.46(-1.21%) |
Jun 14, 2019 | 38.18 | 38.31 | 37.74 | 38.13 | 3,316,328 | -0.03(-0.09%) |
Jun 13, 2019 | 37.92 | 38.34 | 37.80 | 38.16 | 3,002,465 | +0.37(+0.98%) |
Jun 12, 2019 | 38.14 | 38.28 | 37.70 | 37.79 | 4,967,827 | -0.34(-0.90%) |
Jun 11, 2019 | 38.69 | 38.86 | 37.84 | 38.14 | 6,410,580 | -0.34(-0.89%) |
Jun 10, 2019 | 38.44 | 38.86 | 38.17 | 38.48 | 5,799,601 | +0.43(+1.13%) |
Jun 07, 2019 | 37.52 | 38.33 | 37.49 | 38.05 | 5,419,707 | +0.50(+1.32%) |
Jun 06, 2019 | 37.35 | 37.69 | 36.98 | 37.55 | 4,185,987 | +0.18(+0.48%) |
Jun 05, 2019 | 37.88 | 38.03 | 37.22 | 37.37 | 4,166,589 | -0.58(-1.54%) |
Jun 04, 2019 | 37.41 | 37.99 | 37.22 | 37.96 | 5,063,798 | +1.06(+2.88%) |
Jun 03, 2019 | 36.59 | 37.07 | 36.42 | 36.89 | 7,811,576 | +0.31(+0.84%) |
May 31, 2019 | 36.49 | 36.89 | 36.36 | 36.59 | 7,887,962 | -0.48(-1.29%) |
May 30, 2019 | 37.73 | 37.83 | 36.77 | 37.07 | 6,147,649 | -0.69(-1.84%) |
May 29, 2019 | 37.58 | 37.84 | 37.11 | 37.76 | 6,780,245 | -0.23(-0.61%) |
May 28, 2019 | 38.60 | 38.69 | 37.98 | 37.99 | 9,950,249 | -0.71(-1.84%) |
May 24, 2019 | 38.89 | 38.89 | 38.55 | 38.70 | 5,094,853 | -0.07(-0.18%) |
May 23, 2019 | 39.32 | 39.36 | 38.57 | 38.77 | 6,982,773 | -0.79(-1.99%) |
May 22, 2019 | 39.49 | 39.60 | 39.32 | 39.56 | 3,771,387 | -0.04(-0.11%) |
May 21, 2019 | 39.54 | 39.76 | 39.51 | 39.60 | 4,195,541 | +0.21(+0.52%) |
May 20, 2019 | 39.50 | 39.69 | 39.22 | 39.40 | 3,579,446 | -0.09(-0.24%) |
May 17, 2019 | 39.52 | 40.09 | 39.44 | 39.49 | 4,081,087 | -0.39(-0.99%) |
May 16, 2019 | 39.91 | 40.24 | 39.82 | 39.88 | 3,702,826 | +0.03(+0.06%) |
May 15, 2019 | 39.89 | 40.07 | 39.53 | 39.86 | 3,858,493 | -0.43(-1.06%) |
May 14, 2019 | 40.41 | 40.58 | 40.05 | 40.29 | 4,600,809 | -0.12(-0.30%) |
May 13, 2019 | 40.53 | 40.97 | 40.22 | 40.41 | 5,435,309 | -0.81(-1.98%) |
May 10, 2019 | 40.85 | 41.34 | 40.43 | 41.22 | 4,652,964 | +0.27(+0.67%) |
May 09, 2019 | 40.73 | 41.02 | 40.44 | 40.95 | 3,633,102 | -0.23(-0.56%) |
May 08, 2019 | 41.13 | 41.63 | 41.00 | 41.18 | 4,619,955 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.93 | 41.00 | 41.26 | 4,942,683 | -1.02(-2.41%) |
May 06, 2019 | 42.05 | 42.43 | 41.60 | 42.28 | 3,693,956 | -0.55(-1.28%) |
May 03, 2019 | 42.79 | 43.09 | 42.68 | 42.82 | 5,088,552 | +0.12(+0.28%) |
May 02, 2019 | 42.46 | 43.20 | 42.28 | 42.70 | 6,531,915 | +0.34(+0.81%) |
May 01, 2019 | 42.59 | 43.08 | 42.29 | 42.36 | 7,240,356 | -0.20(-0.46%) |
Apr 30, 2019 | 42.41 | 42.66 | 41.98 | 42.56 | 7,408,977 | +0.24(+0.57%) |
Apr 29, 2019 | 41.39 | 42.80 | 41.37 | 42.32 | 6,982,194 | +0.81(+1.96%) |
Apr 26, 2019 | 41.30 | 41.53 | 40.72 | 41.50 | 6,337,674 | +0.14(+0.33%) |
Apr 25, 2019 | 40.92 | 41.72 | 40.69 | 41.37 | 8,002,768 | +0.34(+0.83%) |
Apr 24, 2019 | 41.09 | 41.29 | 40.70 | 41.03 | 8,989,006 | -0.27(-0.66%) |
Apr 23, 2019 | 40.96 | 41.55 | 40.36 | 41.30 | 9,938,756 | +0.24(+0.58%) |
Apr 22, 2019 | 41.11 | 41.39 | 40.81 | 41.06 | 9,377,447 | -0.19(-0.45%) |
Apr 18, 2019 | 41.21 | 41.50 | 40.81 | 41.25 | 9,761,408 | +0.05(+0.12%) |
Apr 17, 2019 | 42.35 | 42.60 | 40.97 | 41.20 | 15,766,378 | -4.34(-9.52%) |
Apr 16, 2019 | 44.94 | 45.67 | 44.94 | 45.53 | 6,389,260 | +0.72(+1.60%) |
Apr 15, 2019 | 44.99 | 45.28 | 44.67 | 44.82 | 5,394,219 | -0.18(-0.40%) |
Apr 12, 2019 | 44.73 | 45.10 | 44.55 | 45.00 | 5,472,740 | +0.95(+2.17%) |
Apr 11, 2019 | 43.92 | 44.31 | 43.73 | 44.04 | 4,527,337 | +0.34(+0.78%) |
Apr 10, 2019 | 43.45 | 43.73 | 43.18 | 43.70 | 3,219,339 | +0.26(+0.59%) |
Apr 09, 2019 | 43.51 | 43.72 | 43.09 | 43.45 | 4,492,198 | -0.22(-0.51%) |
Apr 08, 2019 | 43.35 | 43.74 | 43.35 | 43.67 | 8,167,246 | +0.06(+0.14%) |
Apr 05, 2019 | 43.94 | 44.10 | 43.47 | 43.61 | 5,004,345 | -0.23(-0.52%) |
Apr 04, 2019 | 43.80 | 44.04 | 43.60 | 43.84 | 7,039,755 | +0.18(+0.41%) |
Apr 03, 2019 | 44.13 | 44.40 | 43.56 | 43.66 | 5,835,311 | -0.09(-0.21%) |
Apr 02, 2019 | 43.92 | 44.25 | 43.73 | 43.75 | 3,874,135 | -0.09(-0.21%) |
Apr 01, 2019 | 43.28 | 43.92 | 43.26 | 43.85 | 4,103,298 | +0.88(+2.04%) |
Mar 29, 2019 | 43.22 | 43.41 | 42.88 | 42.97 | 5,789,384 | +0.03(+0.08%) |
Mar 28, 2019 | 42.83 | 43.11 | 42.64 | 42.94 | 4,476,335 | +0.25(+0.58%) |
Mar 27, 2019 | 43.25 | 43.34 | 42.51 | 42.69 | 8,735,365 | -0.63(-1.46%) |
Mar 26, 2019 | 43.17 | 43.45 | 42.82 | 43.32 | 4,275,375 | +0.48(+1.11%) |
Mar 25, 2019 | 43.02 | 43.47 | 42.62 | 42.84 | 3,229,332 | -0.19(-0.44%) |
Mar 22, 2019 | 43.86 | 43.95 | 42.49 | 43.03 | 6,533,464 | -1.18(-2.68%) |
Mar 21, 2019 | 43.97 | 44.35 | 43.46 | 44.21 | 5,449,228 | -0.08(-0.17%) |
Mar 20, 2019 | 45.14 | 45.16 | 44.23 | 44.29 | 4,764,040 | -0.97(-2.15%) |
Mar 19, 2019 | 46.16 | 46.24 | 45.24 | 45.26 | 4,815,479 | -0.73(-1.59%) |
Mar 18, 2019 | 45.57 | 46.16 | 45.41 | 45.99 | 3,926,473 | +0.73(+1.62%) |
Mar 15, 2019 | 44.78 | 45.34 | 44.68 | 45.26 | 11,282,076 | +0.31(+0.68%) |
Mar 14, 2019 | 44.60 | 45.07 | 44.53 | 44.95 | 4,634,974 | +0.27(+0.61%) |
Mar 13, 2019 | 44.46 | 44.82 | 44.17 | 44.68 | 4,848,962 | +0.45(+1.02%) |
Mar 12, 2019 | 44.31 | 44.43 | 44.18 | 44.23 | 4,671,212 | +0.07(+0.15%) |
Mar 11, 2019 | 44.10 | 44.31 | 43.87 | 44.16 | 4,119,096 | +0.30(+0.68%) |
Mar 08, 2019 | 43.31 | 43.90 | 43.16 | 43.86 | 3,680,142 | +0.21(+0.49%) |
Mar 07, 2019 | 44.16 | 44.18 | 43.55 | 43.65 | 5,064,956 | -0.71(-1.59%) |
Mar 06, 2019 | 44.86 | 44.98 | 44.36 | 44.36 | 4,429,264 | -0.50(-1.12%) |
Mar 05, 2019 | 44.15 | 45.01 | 43.96 | 44.86 | 5,817,570 | +0.63(+1.43%) |
Mar 04, 2019 | 45.02 | 45.51 | 43.97 | 44.23 | 4,557,568 | -0.66(-1.48%) |