Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.79 | 30.57 | 28.08 | 28.68 | 68,893,120 | -2.41(-7.75%) |
Apr 29, 2020 | 30.06 | 31.50 | 29.62 | 31.09 | 29,465,840 | +2.30(+7.99%) |
Apr 28, 2020 | 30.40 | 30.45 | 28.57 | 28.79 | 23,322,880 | -1.21(-4.03%) |
Apr 27, 2020 | 29.13 | 30.39 | 29.13 | 30.00 | 22,486,024 | +1.26(+4.38%) |
Apr 24, 2020 | 27.99 | 28.84 | 27.46 | 28.74 | 15,936,400 | +1.19(+4.32%) |
Apr 23, 2020 | 28.43 | 28.84 | 27.73 | 27.55 | 19,011,224 | -0.89(-3.13%) |
Apr 22, 2020 | 27.00 | 28.50 | 26.45 | 28.44 | 28,571,098 | +2.69(+10.45%) |
Apr 21, 2020 | 26.39 | 26.72 | 25.06 | 25.75 | 28,068,792 | -1.26(-4.66%) |
Apr 20, 2020 | 26.31 | 27.53 | 26.11 | 27.01 | 16,749,136 | +0.31(+1.16%) |
Apr 17, 2020 | 27.16 | 27.92 | 26.47 | 26.70 | 21,129,400 | +0.15(+0.56%) |
Apr 16, 2020 | 26.86 | 27.17 | 25.95 | 26.55 | 21,866,172 | -0.96(-3.49%) |
Apr 15, 2020 | 27.10 | 27.64 | 26.75 | 27.51 | 15,818,048 | -0.43(-1.54%) |
Apr 14, 2020 | 28.00 | 28.41 | 27.60 | 27.94 | 13,758,066 | +0.73(+2.68%) |
Apr 13, 2020 | 27.55 | 27.62 | 26.24 | 27.21 | 15,053,119 | -0.56(-2.02%) |
Apr 09, 2020 | 28.48 | 29.05 | 27.28 | 27.77 | 22,233,200 | -0.09(-0.32%) |
Apr 08, 2020 | 26.78 | 28.46 | 25.92 | 27.86 | 31,231,256 | +2.25(+8.79%) |
Apr 07, 2020 | 25.97 | 26.86 | 25.31 | 25.61 | 25,821,956 | +0.68(+2.73%) |
Apr 06, 2020 | 24.10 | 25.05 | 23.79 | 24.93 | 25,994,536 | +1.84(+7.97%) |
Apr 03, 2020 | 24.10 | 24.32 | 22.75 | 23.09 | 25,029,700 | +0.07(+0.30%) |
Apr 02, 2020 | 23.00 | 23.58 | 22.36 | 23.02 | 17,100,968 | -0.30(-1.29%) |
Apr 01, 2020 | 23.70 | 24.39 | 23.05 | 23.32 | 20,022,922 | -1.24(-5.05%) |
Mar 31, 2020 | 25.79 | 26.33 | 24.40 | 24.56 | 24,984,124 | -1.03(-4.03%) |
Mar 30, 2020 | 25.25 | 25.94 | 24.60 | 25.59 | 20,717,694 | +0.30(+1.19%) |
Mar 27, 2020 | 25.56 | 25.83 | 24.76 | 25.29 | 22,069,200 | -1.12(-4.24%) |
Mar 26, 2020 | 26.15 | 27.03 | 25.63 | 26.41 | 20,439,012 | +0.44(+1.69%) |
Mar 25, 2020 | 25.85 | 27.46 | 24.52 | 25.97 | 25,732,666 | +0.12(+0.46%) |
Mar 24, 2020 | 25.79 | 26.46 | 24.13 | 25.85 | 32,795,584 | +1.16(+4.70%) |
Mar 23, 2020 | 23.80 | 25.25 | 23.50 | 24.69 | 21,859,896 | +0.74(+3.09%) |
Mar 20, 2020 | 24.97 | 25.86 | 23.70 | 23.95 | 28,250,700 | -0.18(-0.75%) |
Mar 19, 2020 | 22.11 | 25.17 | 20.66 | 24.13 | 29,954,334 | +2.13(+9.68%) |
Mar 18, 2020 | 22.95 | 23.49 | 20.00 | 22.00 | 30,955,812 | -2.48(-10.13%) |
Mar 17, 2020 | 24.38 | 25.84 | 23.18 | 24.48 | 28,705,220 | +0.44(+1.83%) |
Mar 16, 2020 | 26.12 | 28.35 | 23.92 | 24.04 | 28,712,856 | -5.25(-17.92%) |
Mar 13, 2020 | 28.83 | 29.41 | 26.40 | 29.29 | 29,059,100 | +2.51(+9.37%) |
Mar 12, 2020 | 29.08 | 29.69 | 26.70 | 26.78 | 32,498,432 | -4.52(-14.44%) |
Mar 11, 2020 | 33.30 | 33.46 | 30.01 | 31.30 | 27,467,034 | -3.01(-8.77%) |
Mar 10, 2020 | 33.90 | 34.78 | 33.12 | 34.31 | 27,323,928 | +1.85(+5.70%) |
Mar 09, 2020 | 31.81 | 35.36 | 30.62 | 32.46 | 41,741,744 | -1.00(-2.99%) |
Mar 06, 2020 | 33.81 | 33.99 | 32.51 | 33.46 | 20,361,000 | -1.51(-4.32%) |
Mar 05, 2020 | 35.03 | 35.73 | 34.52 | 34.97 | 14,101,595 | -1.03(-2.86%) |
Mar 04, 2020 | 35.76 | 36.00 | 34.77 | 36.00 | 14,971,729 | +1.07(+3.06%) |
Mar 03, 2020 | 36.02 | 36.48 | 34.41 | 34.93 | 22,943,460 | -0.89(-2.48%) |
Mar 02, 2020 | 36.00 | 36.86 | 35.14 | 35.82 | 39,845,832 | +2.62(+7.89%) |
Feb 28, 2020 | 31.86 | 33.37 | 31.51 | 33.20 | 33,688,900 | +0.19(+0.58%) |
Feb 27, 2020 | 33.73 | 34.20 | 32.47 | 33.01 | 27,221,424 | -1.62(-4.68%) |
Feb 26, 2020 | 35.28 | 35.82 | 34.44 | 34.63 | 18,044,356 | -0.58(-1.65%) |
Feb 25, 2020 | 36.18 | 36.45 | 34.88 | 35.21 | 19,781,572 | -0.68(-1.89%) |
Feb 24, 2020 | 36.50 | 36.59 | 35.30 | 35.89 | 25,114,296 | -2.42(-6.32%) |
Feb 21, 2020 | 38.67 | 38.76 | 38.04 | 38.31 | 15,326,700 | -0.74(-1.90%) |
Feb 20, 2020 | 38.76 | 39.06 | 37.96 | 39.05 | 17,263,040 | +0.28(+0.72%) |
Feb 19, 2020 | 38.09 | 38.91 | 37.94 | 38.77 | 19,063,298 | +0.71(+1.87%) |
Feb 18, 2020 | 36.78 | 38.07 | 36.68 | 38.06 | 16,797,920 | +1.15(+3.12%) |
Feb 14, 2020 | 37.00 | 37.35 | 36.58 | 36.91 | 12,210,300 | -0.25(-0.67%) |
Feb 13, 2020 | 36.43 | 37.32 | 36.21 | 37.16 | 19,618,840 | +0.37(+1.01%) |
Feb 12, 2020 | 36.19 | 37.02 | 36.17 | 36.79 | 20,673,096 | +1.14(+3.20%) |
Feb 11, 2020 | 36.12 | 36.28 | 35.53 | 35.65 | 14,432,928 | -0.31(-0.86%) |
Feb 10, 2020 | 36.63 | 36.85 | 35.65 | 35.96 | 34,816,916 | -1.07(-2.89%) |
Feb 07, 2020 | 37.63 | 38.15 | 36.84 | 37.03 | 31,135,000 | -1.38(-3.59%) |
Feb 06, 2020 | 36.53 | 39.64 | 36.42 | 38.41 | 87,554,816 | +5.02(+15.03%) |
Feb 05, 2020 | 34.00 | 34.16 | 33.19 | 33.39 | 20,398,228 | -0.57(-1.68%) |
Feb 04, 2020 | 33.75 | 34.12 | 33.40 | 33.96 | 14,579,252 | +0.89(+2.69%) |
Feb 03, 2020 | 32.56 | 33.24 | 32.45 | 33.07 | 14,190,902 | +0.59(+1.82%) |
Jan 31, 2020 | 33.11 | 33.14 | 32.08 | 32.48 | 12,033,000 | -0.74(-2.23%) |
Jan 30, 2020 | 32.86 | 33.23 | 32.39 | 33.22 | 12,078,591 | -0.41(-1.22%) |
Jan 29, 2020 | 33.59 | 33.88 | 33.29 | 33.63 | 7,563,170 | +0.21(+0.63%) |
Jan 28, 2020 | 33.06 | 33.66 | 32.85 | 33.42 | 9,734,288 | +0.64(+1.95%) |
Jan 27, 2020 | 32.31 | 32.93 | 32.15 | 32.78 | 11,797,330 | -0.41(-1.24%) |
Jan 24, 2020 | 34.11 | 34.11 | 32.97 | 33.19 | 12,336,500 | -0.70(-2.07%) |
Jan 23, 2020 | 33.99 | 34.36 | 33.72 | 33.89 | 14,879,131 | -0.13(-0.38%) |
Jan 22, 2020 | 34.29 | 34.54 | 33.96 | 34.02 | 12,843,898 | -0.07(-0.21%) |
Jan 21, 2020 | 34.08 | 34.38 | 33.87 | 34.09 | 17,053,814 | -0.13(-0.38%) |
Jan 17, 2020 | 33.82 | 34.39 | 33.58 | 34.22 | 19,303,500 | +0.03(+0.09%) |
Jan 16, 2020 | 33.50 | 34.27 | 33.03 | 34.19 | 19,895,176 | +0.96(+2.89%) |
Jan 15, 2020 | 32.99 | 33.51 | 32.95 | 33.23 | 11,258,006 | +0.41(+1.25%) |
Jan 14, 2020 | 32.69 | 33.12 | 32.64 | 32.82 | 9,814,220 | +0.13(+0.40%) |
Jan 13, 2020 | 32.97 | 33.07 | 32.49 | 32.69 | 11,001,303 | -0.09(-0.27%) |
Jan 10, 2020 | 32.86 | 33.01 | 32.46 | 32.78 | 11,156,000 | -0.44(-1.32%) |
Jan 09, 2020 | 33.53 | 33.54 | 33.00 | 33.22 | 10,865,448 | +0.17(+0.51%) |
Jan 08, 2020 | 32.35 | 33.40 | 32.35 | 33.05 | 14,632,397 | +0.51(+1.57%) |
Jan 07, 2020 | 31.80 | 32.69 | 31.72 | 32.54 | 13,786,636 | +0.90(+2.84%) |
Jan 06, 2020 | 31.23 | 31.71 | 31.16 | 31.64 | 12,579,461 | +0.12(+0.38%) |
Jan 03, 2020 | 31.71 | 32.10 | 31.26 | 31.52 | 14,440,300 | -0.78(-2.41%) |
Jan 02, 2020 | 32.31 | 32.50 | 31.96 | 32.30 | 10,721,091 | +0.25(+0.78%) |
Dec 31, 2019 | 31.86 | 32.32 | 31.77 | 32.05 | 11,055,100 | +0.02(+0.06%) |
Dec 30, 2019 | 32.49 | 32.50 | 31.82 | 32.03 | 9,391,184 | -0.52(-1.60%) |
Dec 27, 2019 | 32.75 | 32.84 | 32.22 | 32.55 | 10,412,900 | -0.08(-0.25%) |
Dec 26, 2019 | 32.59 | 32.89 | 32.42 | 32.63 | 9,798,423 | +0.13(+0.40%) |
Dec 24, 2019 | 32.44 | 32.71 | 32.42 | 32.50 | 4,290,400 | +0.07(+0.22%) |
Dec 23, 2019 | 32.13 | 32.80 | 31.99 | 32.43 | 13,983,306 | +0.30(+0.93%) |
Dec 20, 2019 | 32.12 | 32.25 | 31.54 | 32.13 | 21,859,600 | +0.10(+0.31%) |
Dec 19, 2019 | 31.75 | 32.42 | 31.61 | 32.03 | 19,880,036 | +0.35(+1.10%) |
Dec 18, 2019 | 30.69 | 31.91 | 30.63 | 31.68 | 19,030,776 | +0.98(+3.19%) |
Dec 17, 2019 | 31.07 | 31.21 | 30.63 | 30.70 | 11,906,154 | -0.27(-0.87%) |
Dec 16, 2019 | 30.52 | 31.28 | 30.41 | 30.97 | 15,851,930 | +0.58(+1.91%) |
Dec 13, 2019 | 30.24 | 30.61 | 30.24 | 30.39 | 12,844,500 | +0.09(+0.30%) |
Dec 12, 2019 | 30.47 | 30.59 | 29.93 | 30.30 | 18,907,516 | -0.25(-0.82%) |
Dec 11, 2019 | 29.95 | 30.60 | 29.86 | 30.55 | 11,006,227 | +0.71(+2.38%) |
Dec 10, 2019 | 30.23 | 30.26 | 29.77 | 29.84 | 12,362,371 | -0.37(-1.22%) |
Dec 09, 2019 | 30.12 | 30.75 | 30.12 | 30.21 | 9,955,086 | +0.02(+0.07%) |
Dec 06, 2019 | 30.35 | 30.47 | 29.98 | 30.19 | 10,877,400 | +0.15(+0.50%) |
Dec 05, 2019 | 30.08 | 30.36 | 29.92 | 30.04 | 11,060,768 | +0.04(+0.13%) |
Dec 04, 2019 | 30.18 | 30.33 | 29.91 | 30.00 | 9,765,023 | +0.03(+0.10%) |
Dec 03, 2019 | 29.94 | 30.01 | 29.48 | 29.97 | 16,547,826 | -0.45(-1.48%) |
Dec 02, 2019 | 30.91 | 30.95 | 29.97 | 30.42 | 14,525,373 | -0.49(-1.59%) |
Nov 29, 2019 | 31.11 | 31.14 | 30.78 | 30.91 | 7,814,500 | -0.26(-0.83%) |
Nov 27, 2019 | 31.00 | 31.36 | 30.93 | 31.17 | 14,190,100 | +0.21(+0.68%) |
Nov 26, 2019 | 30.57 | 30.99 | 30.40 | 30.96 | 16,323,907 | +0.42(+1.38%) |
Nov 25, 2019 | 30.13 | 30.57 | 30.05 | 30.54 | 14,035,776 | +0.51(+1.70%) |
Nov 22, 2019 | 29.87 | 30.17 | 29.57 | 30.03 | 14,188,200 | +0.24(+0.81%) |
Nov 21, 2019 | 29.20 | 30.49 | 29.15 | 29.79 | 24,274,106 | +0.62(+2.13%) |
Nov 20, 2019 | 29.30 | 29.48 | 28.88 | 29.17 | 14,280,506 | -0.27(-0.92%) |
Nov 19, 2019 | 29.62 | 29.67 | 29.18 | 29.44 | 9,950,687 | -0.05(-0.17%) |
Nov 18, 2019 | 29.24 | 29.74 | 29.01 | 29.49 | 14,500,667 | +0.24(+0.82%) |
Nov 15, 2019 | 29.05 | 29.43 | 28.91 | 29.25 | 12,170,500 | +0.36(+1.25%) |
Nov 14, 2019 | 29.16 | 29.37 | 28.73 | 28.89 | 13,689,631 | -0.19(-0.65%) |
Nov 13, 2019 | 29.04 | 29.30 | 28.93 | 29.08 | 9,310,703 | +0.03(+0.10%) |
Nov 12, 2019 | 29.36 | 29.50 | 28.93 | 29.05 | 15,138,556 | -0.29(-0.99%) |
Nov 11, 2019 | 29.13 | 29.35 | 28.92 | 29.34 | 9,674,972 | +0.13(+0.45%) |
Nov 08, 2019 | 29.16 | 29.43 | 29.05 | 29.21 | 10,624,400 | +0.16(+0.55%) |
Nov 07, 2019 | 29.00 | 29.59 | 28.63 | 29.05 | 22,725,568 | -0.49(-1.66%) |
Nov 06, 2019 | 29.85 | 29.90 | 29.40 | 29.54 | 15,277,986 | -0.27(-0.91%) |
Nov 05, 2019 | 30.19 | 30.36 | 29.71 | 29.81 | 16,628,717 | -0.24(-0.80%) |
Nov 04, 2019 | 29.77 | 30.15 | 29.61 | 30.05 | 20,301,396 | +0.43(+1.45%) |
Nov 01, 2019 | 29.96 | 30.26 | 29.41 | 29.62 | 22,716,600 | -0.35(-1.17%) |
Oct 31, 2019 | 29.47 | 29.98 | 28.84 | 29.97 | 36,801,136 | +0.11(+0.37%) |
Oct 30, 2019 | 30.15 | 30.17 | 29.72 | 29.86 | 25,439,140 | +0.01(+0.03%) |
Oct 29, 2019 | 30.00 | 30.36 | 29.82 | 29.85 | 20,639,388 | -0.18(-0.60%) |
Oct 28, 2019 | 30.50 | 30.66 | 29.75 | 30.03 | 29,875,800 | -0.27(-0.89%) |
Oct 25, 2019 | 30.87 | 31.04 | 29.92 | 30.30 | 43,837,100 | -0.45(-1.46%) |
Oct 24, 2019 | 31.40 | 32.39 | 30.51 | 30.75 | 106,226,048 | -8.08(-20.81%) |
Oct 23, 2019 | 38.99 | 39.45 | 37.76 | 38.83 | 20,500,316 | +0.02(+0.05%) |
Oct 22, 2019 | 40.48 | 40.48 | 38.78 | 38.81 | 13,017,321 | -1.28(-3.19%) |
Oct 21, 2019 | 39.35 | 40.29 | 39.31 | 40.09 | 9,569,953 | +1.10(+2.82%) |
Oct 18, 2019 | 39.69 | 39.91 | 38.27 | 38.99 | 12,593,900 | -0.62(-1.57%) |
Oct 17, 2019 | 40.12 | 40.15 | 39.41 | 39.61 | 7,192,369 | -0.30(-0.75%) |
Oct 16, 2019 | 40.01 | 40.46 | 39.60 | 39.91 | 8,412,366 | -0.37(-0.92%) |
Oct 15, 2019 | 39.56 | 40.40 | 39.35 | 40.28 | 7,750,203 | +0.50(+1.26%) |
Oct 14, 2019 | 40.32 | 40.47 | 39.47 | 39.78 | 6,456,882 | -0.58(-1.44%) |
Oct 11, 2019 | 39.89 | 40.70 | 39.80 | 40.36 | 9,283,500 | +0.82(+2.07%) |
Oct 10, 2019 | 39.34 | 39.89 | 39.26 | 39.54 | 6,829,030 | +0.04(+0.10%) |
Oct 09, 2019 | 39.99 | 40.10 | 39.22 | 39.50 | 8,071,950 | -0.20(-0.50%) |
Oct 08, 2019 | 40.34 | 40.48 | 39.67 | 39.70 | 8,002,319 | -1.10(-2.70%) |
Oct 07, 2019 | 40.24 | 40.87 | 40.06 | 40.80 | 6,613,503 | +0.44(+1.09%) |
Oct 04, 2019 | 40.36 | 40.59 | 39.83 | 40.36 | 6,321,500 | +0.36(+0.90%) |
Oct 03, 2019 | 39.59 | 40.16 | 38.61 | 40.00 | 13,653,823 | +0.30(+0.76%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.25 | 39.70 | 10,181,131 | -0.55(-1.37%) |
Oct 01, 2019 | 41.32 | 41.57 | 40.03 | 40.25 | 9,468,534 | -0.95(-2.31%) |
Sep 30, 2019 | 41.45 | 41.48 | 40.81 | 41.20 | 8,115,988 | -0.15(-0.36%) |
Sep 27, 2019 | 42.50 | 42.67 | 40.61 | 41.35 | 11,941,000 | -1.09(-2.57%) |
Sep 26, 2019 | 42.38 | 42.49 | 41.72 | 42.44 | 5,994,676 | -0.06(-0.14%) |
Sep 25, 2019 | 41.51 | 42.78 | 41.18 | 42.50 | 9,824,410 | +1.08(+2.61%) |
Sep 24, 2019 | 43.71 | 43.75 | 41.06 | 41.42 | 16,357,345 | -1.96(-4.52%) |
Sep 23, 2019 | 43.29 | 44.09 | 42.85 | 43.38 | 10,016,268 | +0.15(+0.35%) |
Sep 20, 2019 | 43.16 | 43.84 | 42.94 | 43.23 | 19,430,800 | +0.30(+0.70%) |
Sep 19, 2019 | 43.19 | 43.58 | 42.68 | 42.93 | 7,417,136 | -0.31(-0.72%) |
Sep 18, 2019 | 43.21 | 43.41 | 42.39 | 43.24 | 7,865,076 | +0.00(+0.00%) |
Sep 17, 2019 | 42.90 | 43.59 | 42.88 | 43.24 | 8,698,354 | +0.48(+1.12%) |
Sep 16, 2019 | 42.40 | 43.07 | 42.19 | 42.76 | 6,185,141 | +0.13(+0.30%) |
Sep 13, 2019 | 43.15 | 43.20 | 42.33 | 42.63 | 8,059,500 | -0.57(-1.32%) |
Sep 12, 2019 | 43.76 | 44.11 | 43.11 | 43.20 | 8,240,691 | -0.05(-0.12%) |
Sep 11, 2019 | 43.55 | 43.78 | 43.05 | 43.25 | 7,845,247 | +0.00(+0.00%) |
Sep 10, 2019 | 43.90 | 43.95 | 42.51 | 43.25 | 14,035,669 | -1.01(-2.28%) |
Sep 09, 2019 | 45.60 | 45.85 | 43.84 | 44.26 | 14,539,901 | -1.16(-2.55%) |
Sep 06, 2019 | 45.22 | 45.68 | 44.56 | 45.42 | 13,108,500 | +0.12(+0.26%) |
Sep 05, 2019 | 43.78 | 45.33 | 43.62 | 45.30 | 19,344,800 | +1.94(+4.47%) |
Sep 04, 2019 | 42.49 | 43.40 | 42.11 | 43.36 | 11,583,558 | +1.40(+3.34%) |
Sep 03, 2019 | 42.38 | 43.77 | 41.64 | 41.96 | 16,173,498 | -0.69(-1.62%) |
Aug 30, 2019 | 42.70 | 42.70 | 41.90 | 42.65 | 8,866,900 | +0.16(+0.38%) |
Aug 29, 2019 | 42.25 | 42.65 | 41.82 | 42.49 | 10,595,741 | +0.81(+1.94%) |
Aug 28, 2019 | 41.75 | 42.19 | 41.30 | 41.68 | 10,420,712 | -0.46(-1.09%) |
Aug 27, 2019 | 42.01 | 42.69 | 41.53 | 42.14 | 16,098,842 | +0.70(+1.69%) |
Aug 26, 2019 | 41.40 | 41.48 | 41.00 | 41.44 | 6,403,939 | +0.44(+1.07%) |
Aug 23, 2019 | 41.82 | 42.69 | 40.81 | 41.00 | 14,070,400 | -1.18(-2.80%) |
Aug 22, 2019 | 42.85 | 43.08 | 41.59 | 42.18 | 8,280,839 | -0.62(-1.45%) |
Aug 21, 2019 | 42.83 | 43.28 | 42.36 | 42.80 | 12,021,799 | +0.51(+1.21%) |
Aug 20, 2019 | 41.64 | 42.85 | 41.38 | 42.29 | 11,352,246 | +0.59(+1.41%) |
Aug 19, 2019 | 41.10 | 41.88 | 41.05 | 41.70 | 10,269,109 | +1.12(+2.76%) |
Aug 16, 2019 | 40.30 | 40.65 | 40.11 | 40.58 | 7,998,800 | +0.49(+1.22%) |
Aug 15, 2019 | 40.90 | 41.05 | 39.78 | 40.09 | 12,578,910 | -0.56(-1.38%) |
Aug 14, 2019 | 41.03 | 41.25 | 40.39 | 40.65 | 11,634,506 | -1.16(-2.77%) |
Aug 13, 2019 | 40.41 | 41.86 | 40.38 | 41.81 | 12,563,136 | +1.35(+3.34%) |
Aug 12, 2019 | 41.10 | 41.48 | 40.39 | 40.46 | 6,607,200 | -1.07(-2.58%) |
Aug 09, 2019 | 41.78 | 41.97 | 40.94 | 41.53 | 11,419,600 | -0.54(-1.28%) |
Aug 08, 2019 | 42.11 | 42.35 | 41.36 | 42.07 | 14,676,936 | +0.34(+0.81%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.33 | 41.73 | 15,416,811 | +0.41(+0.99%) |
Aug 06, 2019 | 40.92 | 41.64 | 40.78 | 41.32 | 15,074,227 | +0.95(+2.35%) |
Aug 05, 2019 | 41.58 | 42.00 | 39.62 | 40.37 | 23,063,776 | -2.48(-5.79%) |
Aug 02, 2019 | 41.82 | 43.04 | 41.59 | 42.85 | 20,617,100 | +0.77(+1.83%) |
Aug 01, 2019 | 42.54 | 43.48 | 41.72 | 42.08 | 22,868,132 | -0.23(-0.54%) |
Jul 31, 2019 | 41.08 | 43.24 | 41.01 | 42.31 | 29,719,204 | +1.31(+3.20%) |
Jul 30, 2019 | 41.09 | 41.72 | 40.82 | 41.00 | 15,660,237 | -0.50(-1.20%) |
Jul 29, 2019 | 41.50 | 42.22 | 40.90 | 41.50 | 21,152,524 | -0.02(-0.05%) |
Jul 26, 2019 | 40.07 | 42.33 | 40.00 | 41.52 | 57,527,500 | +3.40(+8.92%) |
Jul 25, 2019 | 39.00 | 39.23 | 37.91 | 38.12 | 21,111,124 | -0.61(-1.58%) |
Jul 24, 2019 | 38.00 | 38.80 | 37.76 | 38.73 | 12,449,159 | +0.83(+2.19%) |
Jul 23, 2019 | 37.87 | 38.02 | 36.82 | 37.90 | 10,726,680 | +0.32(+0.85%) |
Jul 22, 2019 | 36.92 | 37.69 | 36.83 | 37.58 | 8,406,355 | +0.81(+2.20%) |
Jul 19, 2019 | 37.96 | 38.09 | 36.73 | 36.77 | 10,842,400 | -0.89(-2.36%) |
Jul 18, 2019 | 37.39 | 37.79 | 37.00 | 37.66 | 11,124,887 | -0.04(-0.11%) |
Jul 17, 2019 | 37.86 | 38.23 | 37.56 | 37.70 | 7,922,067 | -0.29(-0.76%) |
Jul 16, 2019 | 38.78 | 38.79 | 37.82 | 37.99 | 10,976,198 | -0.69(-1.78%) |
Jul 15, 2019 | 38.00 | 38.97 | 37.94 | 38.68 | 12,732,981 | +0.84(+2.22%) |
Jul 12, 2019 | 37.37 | 37.90 | 37.17 | 37.84 | 8,048,600 | +0.63(+1.69%) |
Jul 11, 2019 | 37.66 | 37.87 | 36.97 | 37.21 | 8,544,128 | -0.26(-0.69%) |
Jul 10, 2019 | 37.90 | 38.03 | 36.88 | 37.47 | 11,826,777 | -0.18(-0.48%) |
Jul 09, 2019 | 36.35 | 37.67 | 36.29 | 37.65 | 14,212,800 | +1.20(+3.29%) |
Jul 08, 2019 | 36.04 | 36.64 | 35.87 | 36.45 | 8,058,219 | +0.20(+0.55%) |
Jul 05, 2019 | 36.00 | 36.35 | 35.60 | 36.25 | 6,084,800 | +0.23(+0.64%) |
Jul 03, 2019 | 36.29 | 36.39 | 35.94 | 36.02 | 5,372,600 | -0.20(-0.55%) |
Jul 02, 2019 | 36.17 | 36.60 | 35.88 | 36.22 | 8,397,670 | +0.14(+0.39%) |
Jul 01, 2019 | 35.50 | 36.25 | 35.22 | 36.08 | 14,409,414 | +1.18(+3.38%) |
Jun 28, 2019 | 34.75 | 34.99 | 34.28 | 34.90 | 15,505,200 | +0.15(+0.43%) |
Jun 27, 2019 | 35.44 | 35.64 | 34.61 | 34.75 | 12,649,177 | -0.47(-1.33%) |
Jun 26, 2019 | 34.98 | 35.38 | 34.92 | 35.22 | 8,739,365 | +0.50(+1.44%) |
Jun 25, 2019 | 35.52 | 35.73 | 34.57 | 34.72 | 11,192,812 | -0.86(-2.42%) |
Jun 24, 2019 | 35.19 | 35.67 | 34.82 | 35.58 | 9,214,324 | +0.56(+1.60%) |
Jun 21, 2019 | 35.50 | 35.75 | 34.99 | 35.02 | 12,853,600 | -0.42(-1.19%) |
Jun 20, 2019 | 36.35 | 36.65 | 35.33 | 35.44 | 19,672,976 | -0.85(-2.34%) |
Jun 19, 2019 | 36.63 | 36.68 | 35.81 | 36.29 | 12,048,987 | -0.40(-1.09%) |
Jun 18, 2019 | 36.71 | 37.51 | 36.55 | 36.69 | 12,703,733 | +0.25(+0.69%) |
Jun 17, 2019 | 36.26 | 36.68 | 36.11 | 36.44 | 7,889,420 | +0.29(+0.80%) |
Jun 14, 2019 | 36.36 | 36.49 | 36.04 | 36.15 | 7,791,000 | -0.19(-0.52%) |
Jun 13, 2019 | 37.04 | 37.04 | 35.76 | 36.34 | 21,674,064 | -1.15(-3.07%) |
Jun 12, 2019 | 37.13 | 37.62 | 37.05 | 37.49 | 6,793,373 | +0.28(+0.75%) |
Jun 11, 2019 | 38.09 | 38.26 | 36.85 | 37.21 | 9,526,201 | -0.43(-1.14%) |
Jun 10, 2019 | 38.35 | 38.64 | 37.62 | 37.64 | 10,024,868 | -0.29(-0.76%) |
Jun 07, 2019 | 36.87 | 38.31 | 36.80 | 37.93 | 15,399,700 | +1.34(+3.66%) |
Jun 06, 2019 | 36.26 | 36.75 | 35.96 | 36.59 | 8,860,350 | +0.26(+0.72%) |
Jun 05, 2019 | 36.50 | 36.71 | 35.95 | 36.33 | 12,788,390 | +0.23(+0.64%) |
Jun 04, 2019 | 35.18 | 36.15 | 34.97 | 36.10 | 15,346,723 | +1.52(+4.40%) |
Jun 03, 2019 | 36.45 | 36.90 | 34.04 | 34.58 | 22,204,632 | -1.86(-5.10%) |
May 31, 2019 | 36.62 | 36.96 | 36.30 | 36.44 | 8,556,000 | -0.70(-1.88%) |
May 30, 2019 | 37.00 | 37.29 | 36.60 | 37.14 | 7,388,521 | +0.29(+0.79%) |
May 29, 2019 | 37.02 | 37.40 | 36.52 | 36.85 | 11,958,812 | -0.44(-1.18%) |
May 28, 2019 | 37.41 | 38.04 | 37.23 | 37.29 | 11,306,066 | -0.12(-0.32%) |
May 24, 2019 | 37.47 | 37.85 | 37.27 | 37.41 | 9,210,600 | +0.22(+0.59%) |
May 23, 2019 | 38.15 | 38.29 | 36.80 | 37.19 | 17,555,280 | -1.39(-3.60%) |
May 22, 2019 | 37.41 | 39.32 | 37.24 | 38.58 | 21,100,788 | +1.11(+2.96%) |
May 21, 2019 | 37.47 | 37.86 | 37.33 | 37.47 | 8,859,978 | +0.32(+0.86%) |
May 20, 2019 | 37.12 | 37.72 | 36.92 | 37.15 | 9,404,766 | -0.35(-0.93%) |
May 17, 2019 | 37.83 | 38.12 | 37.47 | 37.50 | 9,090,200 | -0.80(-2.09%) |
May 16, 2019 | 38.11 | 38.72 | 38.05 | 38.30 | 10,101,459 | +0.40(+1.06%) |
May 15, 2019 | 36.67 | 38.14 | 36.64 | 37.90 | 11,509,305 | +0.97(+2.63%) |
May 14, 2019 | 37.04 | 37.52 | 36.60 | 36.93 | 11,124,515 | +0.34(+0.93%) |
May 13, 2019 | 37.50 | 37.64 | 36.37 | 36.59 | 16,817,104 | -1.86(-4.84%) |
May 10, 2019 | 38.68 | 39.16 | 37.86 | 38.45 | 12,258,900 | -0.34(-0.88%) |
May 09, 2019 | 38.11 | 39.02 | 37.82 | 38.79 | 10,007,469 | +0.21(+0.54%) |
May 08, 2019 | 38.45 | 39.15 | 38.33 | 38.58 | 9,155,246 | -0.04(-0.10%) |
May 07, 2019 | 39.90 | 40.15 | 38.12 | 38.62 | 19,278,268 | -1.61(-4.00%) |
May 06, 2019 | 39.69 | 40.44 | 39.45 | 40.23 | 14,512,759 | -0.57(-1.40%) |
May 03, 2019 | 40.48 | 40.82 | 39.96 | 40.80 | 15,577,100 | +0.85(+2.13%) |
May 02, 2019 | 39.24 | 40.00 | 38.84 | 39.95 | 13,407,577 | +0.66(+1.68%) |