Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.69 | 28.09 | 26.86 | 27.00 | 1,879,430 | -1.56(-5.46%) |
Apr 29, 2020 | 27.75 | 28.93 | 27.59 | 28.56 | 1,640,615 | +2.29(+8.72%) |
Apr 28, 2020 | 26.71 | 27.56 | 25.83 | 26.27 | 1,519,745 | +0.97(+3.83%) |
Apr 27, 2020 | 23.76 | 25.53 | 23.76 | 25.30 | 1,598,778 | +1.66(+7.02%) |
Apr 24, 2020 | 22.96 | 23.75 | 22.27 | 23.64 | 1,816,500 | +0.87(+3.82%) |
Apr 23, 2020 | 23.16 | 23.59 | 22.47 | 22.77 | 1,130,742 | -0.06(-0.26%) |
Apr 22, 2020 | 22.98 | 23.32 | 22.37 | 22.83 | 1,209,545 | +0.58(+2.61%) |
Apr 21, 2020 | 22.91 | 23.46 | 22.14 | 22.25 | 2,066,363 | -1.86(-7.71%) |
Apr 20, 2020 | 24.45 | 25.17 | 23.49 | 24.11 | 2,145,888 | -1.35(-5.30%) |
Apr 17, 2020 | 25.05 | 25.85 | 24.66 | 25.46 | 1,808,500 | +1.82(+7.70%) |
Apr 16, 2020 | 23.97 | 24.30 | 23.20 | 23.64 | 1,406,638 | -0.61(-2.52%) |
Apr 15, 2020 | 25.54 | 25.67 | 24.00 | 24.25 | 2,073,511 | -3.05(-11.17%) |
Apr 14, 2020 | 28.88 | 29.22 | 26.92 | 27.30 | 1,949,197 | -0.97(-3.43%) |
Apr 13, 2020 | 30.00 | 30.29 | 26.78 | 28.27 | 2,003,008 | -2.08(-6.85%) |
Apr 09, 2020 | 27.91 | 31.29 | 27.68 | 30.35 | 5,298,500 | +3.75(+14.10%) |
Apr 08, 2020 | 24.18 | 26.86 | 23.38 | 26.60 | 2,713,782 | +2.71(+11.34%) |
Apr 07, 2020 | 25.25 | 26.00 | 23.87 | 23.89 | 3,689,083 | +0.54(+2.31%) |
Apr 06, 2020 | 23.24 | 24.25 | 22.80 | 23.35 | 2,830,830 | +1.88(+8.76%) |
Apr 03, 2020 | 22.18 | 22.51 | 21.01 | 21.47 | 2,229,900 | -0.81(-3.64%) |
Apr 02, 2020 | 21.24 | 22.97 | 21.24 | 22.28 | 1,927,679 | +0.43(+1.97%) |
Apr 01, 2020 | 23.24 | 23.70 | 21.54 | 21.85 | 1,564,594 | -2.97(-11.97%) |
Mar 31, 2020 | 26.31 | 26.53 | 24.34 | 24.82 | 2,326,425 | -1.49(-5.66%) |
Mar 30, 2020 | 25.43 | 26.43 | 24.38 | 26.31 | 1,637,246 | +0.62(+2.41%) |
Mar 27, 2020 | 25.92 | 27.11 | 25.43 | 25.69 | 2,339,700 | -2.03(-7.32%) |
Mar 26, 2020 | 26.29 | 28.11 | 25.13 | 27.72 | 4,960,015 | +2.24(+8.79%) |
Mar 25, 2020 | 21.66 | 29.87 | 21.66 | 25.48 | 6,023,364 | +4.50(+21.45%) |
Mar 24, 2020 | 17.69 | 21.08 | 17.12 | 20.98 | 3,352,195 | +4.87(+30.23%) |
Mar 23, 2020 | 16.56 | 16.98 | 15.67 | 16.11 | 2,345,845 | -0.61(-3.65%) |
Mar 20, 2020 | 18.51 | 19.08 | 16.46 | 16.72 | 4,348,100 | -1.58(-8.63%) |
Mar 19, 2020 | 16.10 | 18.73 | 15.71 | 18.30 | 4,450,447 | +1.79(+10.84%) |
Mar 18, 2020 | 18.05 | 18.57 | 13.37 | 16.51 | 5,574,965 | -3.35(-16.87%) |
Mar 17, 2020 | 22.65 | 22.65 | 19.70 | 19.86 | 6,357,432 | -1.96(-8.98%) |
Mar 16, 2020 | 23.26 | 25.89 | 21.81 | 21.82 | 4,202,825 | -5.18(-19.19%) |
Mar 13, 2020 | 26.24 | 27.41 | 24.80 | 27.00 | 4,882,900 | +2.43(+9.89%) |
Mar 12, 2020 | 28.30 | 28.30 | 24.50 | 24.57 | 5,550,724 | -6.59(-21.15%) |
Mar 11, 2020 | 33.00 | 33.51 | 30.75 | 31.16 | 3,273,955 | -2.87(-8.43%) |
Mar 10, 2020 | 34.41 | 34.96 | 31.63 | 34.03 | 3,552,896 | +0.97(+2.93%) |
Mar 09, 2020 | 32.00 | 35.65 | 32.00 | 33.06 | 3,526,861 | -4.56(-12.12%) |
Mar 06, 2020 | 38.73 | 40.05 | 37.01 | 37.62 | 4,133,900 | -2.73(-6.77%) |
Mar 05, 2020 | 40.18 | 40.85 | 39.90 | 40.35 | 3,691,852 | -1.70(-4.04%) |
Mar 04, 2020 | 41.16 | 42.15 | 40.51 | 42.05 | 3,698,507 | +1.52(+3.75%) |
Mar 03, 2020 | 42.14 | 42.69 | 40.14 | 40.53 | 3,305,796 | -1.72(-4.07%) |
Mar 02, 2020 | 41.50 | 42.27 | 40.65 | 42.25 | 2,978,385 | +1.00(+2.42%) |
Feb 28, 2020 | 41.62 | 42.30 | 40.19 | 41.25 | 3,801,700 | -1.88(-4.36%) |
Feb 27, 2020 | 44.70 | 44.97 | 43.11 | 43.13 | 2,340,335 | -2.54(-5.56%) |
Feb 26, 2020 | 46.37 | 47.01 | 45.52 | 45.67 | 1,734,053 | -0.42(-0.91%) |
Feb 25, 2020 | 48.15 | 48.36 | 46.04 | 46.09 | 2,320,799 | -1.95(-4.06%) |
Feb 24, 2020 | 47.91 | 48.26 | 47.47 | 48.04 | 2,712,763 | -1.67(-3.36%) |
Feb 21, 2020 | 49.46 | 49.81 | 48.97 | 49.71 | 2,242,700 | -0.04(-0.08%) |
Feb 20, 2020 | 49.00 | 49.85 | 48.95 | 49.75 | 1,400,053 | +0.45(+0.91%) |
Feb 19, 2020 | 50.43 | 50.43 | 48.59 | 49.30 | 2,360,609 | -0.70(-1.40%) |
Feb 18, 2020 | 49.28 | 50.24 | 49.13 | 50.00 | 2,955,620 | +1.72(+3.56%) |
Feb 14, 2020 | 47.92 | 48.33 | 47.70 | 48.28 | 1,374,200 | +0.48(+1.00%) |
Feb 13, 2020 | 47.38 | 47.82 | 47.13 | 47.80 | 738,093 | +0.18(+0.38%) |
Feb 12, 2020 | 47.61 | 48.37 | 47.47 | 47.62 | 654,651 | +0.27(+0.57%) |
Feb 11, 2020 | 46.33 | 47.67 | 46.33 | 47.35 | 1,329,030 | +1.23(+2.67%) |
Feb 10, 2020 | 46.05 | 46.18 | 45.53 | 46.12 | 459,688 | -0.03(-0.07%) |
Feb 07, 2020 | 45.38 | 46.64 | 45.13 | 46.15 | 1,018,700 | +0.38(+0.83%) |
Feb 06, 2020 | 46.10 | 46.55 | 45.60 | 45.77 | 981,618 | -0.16(-0.35%) |
Feb 05, 2020 | 44.99 | 45.95 | 44.99 | 45.93 | 940,828 | +1.59(+3.59%) |
Feb 04, 2020 | 44.52 | 44.78 | 44.18 | 44.34 | 1,048,398 | +0.59(+1.35%) |
Feb 03, 2020 | 43.87 | 44.38 | 43.73 | 43.75 | 849,270 | +0.19(+0.44%) |
Jan 31, 2020 | 44.14 | 44.31 | 43.42 | 43.56 | 1,450,300 | -1.09(-2.44%) |
Jan 30, 2020 | 44.39 | 44.89 | 44.05 | 44.65 | 1,689,130 | -0.17(-0.38%) |
Jan 29, 2020 | 44.79 | 45.21 | 44.75 | 44.82 | 830,401 | +0.10(+0.22%) |
Jan 28, 2020 | 44.04 | 44.84 | 43.87 | 44.72 | 1,889,170 | +1.01(+2.31%) |
Jan 27, 2020 | 43.63 | 43.92 | 43.12 | 43.71 | 2,073,709 | -0.92(-2.06%) |
Jan 24, 2020 | 44.98 | 44.98 | 44.15 | 44.63 | 1,542,000 | -0.28(-0.62%) |
Jan 23, 2020 | 44.77 | 45.17 | 44.14 | 44.91 | 1,251,625 | -0.36(-0.80%) |
Jan 22, 2020 | 45.71 | 45.87 | 45.12 | 45.27 | 2,030,861 | -0.38(-0.83%) |
Jan 21, 2020 | 46.51 | 46.72 | 45.63 | 45.65 | 1,419,535 | -1.25(-2.67%) |
Jan 17, 2020 | 47.03 | 47.26 | 46.78 | 46.90 | 1,000,500 | -0.10(-0.21%) |
Jan 16, 2020 | 47.14 | 47.48 | 46.82 | 47.00 | 1,023,596 | +0.26(+0.56%) |
Jan 15, 2020 | 47.11 | 47.27 | 46.60 | 46.74 | 707,061 | -0.71(-1.50%) |
Jan 14, 2020 | 47.80 | 47.99 | 47.28 | 47.45 | 1,122,559 | -0.41(-0.86%) |
Jan 13, 2020 | 47.74 | 48.12 | 47.72 | 47.86 | 848,982 | +0.28(+0.59%) |
Jan 10, 2020 | 47.83 | 48.03 | 47.47 | 47.58 | 856,900 | -0.27(-0.56%) |
Jan 09, 2020 | 47.68 | 47.98 | 47.31 | 47.85 | 1,169,100 | +0.64(+1.36%) |
Jan 08, 2020 | 47.05 | 47.77 | 47.05 | 47.21 | 750,598 | +0.21(+0.45%) |
Jan 07, 2020 | 46.90 | 47.15 | 46.66 | 47.00 | 1,397,295 | +0.03(+0.06%) |
Jan 06, 2020 | 46.50 | 47.08 | 46.33 | 46.97 | 806,569 | -0.09(-0.19%) |
Jan 03, 2020 | 46.72 | 47.11 | 46.52 | 47.06 | 986,800 | -0.49(-1.03%) |
Jan 02, 2020 | 47.33 | 47.58 | 46.93 | 47.55 | 954,084 | +0.52(+1.11%) |
Dec 31, 2019 | 46.92 | 47.38 | 46.84 | 47.03 | 641,900 | +0.07(+0.15%) |
Dec 30, 2019 | 47.24 | 47.40 | 46.94 | 46.96 | 781,287 | -0.07(-0.15%) |
Dec 27, 2019 | 47.29 | 47.29 | 46.95 | 47.03 | 501,900 | -0.25(-0.53%) |
Dec 26, 2019 | 47.07 | 47.42 | 46.81 | 47.28 | 368,789 | +0.32(+0.68%) |
Dec 24, 2019 | 47.48 | 47.57 | 46.86 | 46.96 | 206,100 | -0.36(-0.76%) |
Dec 23, 2019 | 47.81 | 47.81 | 46.68 | 47.32 | 2,044,144 | -0.44(-0.92%) |
Dec 20, 2019 | 47.44 | 47.89 | 47.35 | 47.76 | 2,769,900 | +0.45(+0.95%) |
Dec 19, 2019 | 46.55 | 47.48 | 46.19 | 47.31 | 1,738,629 | +0.84(+1.81%) |
Dec 18, 2019 | 46.80 | 46.80 | 46.45 | 46.47 | 1,615,216 | -0.19(-0.41%) |
Dec 17, 2019 | 46.11 | 46.81 | 46.02 | 46.66 | 2,079,440 | +0.48(+1.04%) |
Dec 16, 2019 | 45.81 | 46.30 | 45.60 | 46.18 | 2,058,983 | +0.86(+1.90%) |
Dec 13, 2019 | 45.47 | 45.94 | 45.24 | 45.32 | 825,500 | +0.03(+0.07%) |
Dec 12, 2019 | 44.09 | 45.45 | 44.04 | 45.29 | 1,336,457 | +1.30(+2.96%) |
Dec 11, 2019 | 44.12 | 44.24 | 43.61 | 43.99 | 1,716,540 | -0.13(-0.29%) |
Dec 10, 2019 | 44.11 | 44.50 | 43.99 | 44.12 | 2,023,497 | -0.10(-0.23%) |
Dec 09, 2019 | 44.15 | 44.41 | 44.01 | 44.22 | 806,559 | -0.14(-0.32%) |
Dec 06, 2019 | 44.35 | 44.88 | 44.14 | 44.36 | 1,127,100 | +0.42(+0.96%) |
Dec 05, 2019 | 44.22 | 44.50 | 43.78 | 43.94 | 872,495 | -0.02(-0.05%) |
Dec 04, 2019 | 43.79 | 44.33 | 43.65 | 43.96 | 952,341 | +0.29(+0.66%) |
Dec 03, 2019 | 43.78 | 43.82 | 43.30 | 43.67 | 1,115,884 | -0.88(-1.98%) |
Dec 02, 2019 | 45.32 | 45.55 | 44.55 | 44.55 | 965,246 | -0.47(-1.04%) |
Nov 29, 2019 | 45.03 | 45.44 | 44.94 | 45.02 | 328,500 | -0.07(-0.16%) |
Nov 27, 2019 | 45.10 | 45.42 | 44.88 | 45.09 | 871,800 | +0.25(+0.56%) |
Nov 26, 2019 | 44.62 | 44.92 | 44.40 | 44.84 | 2,306,489 | +0.26(+0.58%) |
Nov 25, 2019 | 44.20 | 44.72 | 43.86 | 44.58 | 959,828 | +0.35(+0.79%) |
Nov 22, 2019 | 43.65 | 44.48 | 43.50 | 44.23 | 2,196,700 | +0.62(+1.42%) |
Nov 21, 2019 | 44.17 | 44.25 | 43.61 | 43.61 | 820,441 | -0.39(-0.89%) |
Nov 20, 2019 | 43.79 | 44.01 | 43.36 | 44.00 | 1,100,216 | -0.07(-0.16%) |
Nov 19, 2019 | 43.57 | 44.24 | 43.54 | 44.07 | 2,085,466 | +0.55(+1.26%) |
Nov 18, 2019 | 43.74 | 43.79 | 43.19 | 43.52 | 1,171,930 | -0.37(-0.84%) |
Nov 15, 2019 | 44.35 | 44.38 | 43.74 | 43.89 | 1,291,500 | -0.15(-0.34%) |
Nov 14, 2019 | 43.67 | 44.10 | 43.40 | 44.04 | 769,978 | +0.21(+0.48%) |
Nov 13, 2019 | 43.76 | 43.91 | 43.24 | 43.83 | 917,237 | -0.37(-0.84%) |
Nov 12, 2019 | 43.90 | 44.46 | 43.58 | 44.20 | 1,464,052 | +0.55(+1.26%) |
Nov 11, 2019 | 43.44 | 43.88 | 43.29 | 43.65 | 1,582,286 | -0.29(-0.66%) |
Nov 08, 2019 | 44.08 | 44.16 | 43.78 | 43.94 | 735,600 | -0.13(-0.29%) |
Nov 07, 2019 | 43.73 | 44.58 | 43.55 | 44.07 | 2,093,367 | +0.64(+1.47%) |
Nov 06, 2019 | 43.78 | 43.84 | 43.16 | 43.43 | 1,235,900 | -0.52(-1.18%) |
Nov 05, 2019 | 42.60 | 44.56 | 42.60 | 43.95 | 2,117,752 | -0.99(-2.20%) |
Nov 04, 2019 | 44.75 | 45.09 | 44.31 | 44.94 | 1,919,741 | +0.64(+1.44%) |
Nov 01, 2019 | 43.60 | 44.36 | 43.43 | 44.30 | 1,570,500 | +0.95(+2.19%) |
Oct 31, 2019 | 43.68 | 43.90 | 42.44 | 43.35 | 1,521,698 | -0.56(-1.28%) |
Oct 30, 2019 | 43.73 | 44.01 | 43.11 | 43.91 | 1,077,731 | +0.07(+0.16%) |
Oct 29, 2019 | 44.36 | 44.52 | 43.63 | 43.84 | 1,692,437 | -0.47(-1.06%) |
Oct 28, 2019 | 44.19 | 44.89 | 43.57 | 44.31 | 4,737,837 | +2.31(+5.50%) |
Oct 25, 2019 | 41.75 | 42.11 | 41.48 | 42.00 | 1,233,100 | +0.07(+0.17%) |
Oct 24, 2019 | 42.09 | 42.13 | 41.40 | 41.93 | 2,375,584 | -0.06(-0.14%) |
Oct 23, 2019 | 41.44 | 42.05 | 41.43 | 41.99 | 1,304,483 | +0.34(+0.82%) |
Oct 22, 2019 | 41.12 | 41.88 | 40.93 | 41.65 | 1,800,471 | +0.44(+1.07%) |
Oct 21, 2019 | 41.39 | 41.90 | 41.20 | 41.21 | 1,477,463 | +0.22(+0.54%) |
Oct 18, 2019 | 40.84 | 41.21 | 40.70 | 40.99 | 1,298,500 | +0.12(+0.29%) |
Oct 17, 2019 | 40.46 | 41.12 | 40.40 | 40.87 | 1,387,343 | +0.57(+1.41%) |
Oct 16, 2019 | 39.98 | 40.61 | 39.71 | 40.30 | 1,591,009 | +0.35(+0.88%) |
Oct 15, 2019 | 39.63 | 40.42 | 39.56 | 39.95 | 1,999,098 | +0.43(+1.09%) |
Oct 14, 2019 | 39.08 | 39.66 | 38.89 | 39.52 | 1,085,941 | +0.04(+0.10%) |
Oct 11, 2019 | 38.92 | 39.87 | 38.84 | 39.48 | 1,662,400 | +1.32(+3.46%) |
Oct 10, 2019 | 38.21 | 38.87 | 38.11 | 38.16 | 3,024,876 | +0.24(+0.63%) |
Oct 09, 2019 | 37.63 | 38.22 | 36.98 | 37.92 | 1,856,327 | +0.49(+1.31%) |
Oct 08, 2019 | 38.91 | 38.91 | 37.40 | 37.43 | 1,918,755 | -2.00(-5.07%) |
Oct 07, 2019 | 40.01 | 40.15 | 39.43 | 39.43 | 1,629,070 | -0.69(-1.72%) |
Oct 04, 2019 | 39.18 | 40.14 | 39.12 | 40.12 | 1,837,500 | +0.89(+2.27%) |
Oct 03, 2019 | 39.31 | 39.62 | 38.69 | 39.23 | 2,120,219 | -0.29(-0.73%) |
Oct 02, 2019 | 40.00 | 40.14 | 39.11 | 39.52 | 2,182,535 | -0.90(-2.23%) |
Oct 01, 2019 | 42.44 | 42.78 | 40.41 | 40.42 | 6,054,868 | -1.64(-3.90%) |
Sep 30, 2019 | 42.68 | 42.68 | 42.05 | 42.06 | 1,012,722 | -0.48(-1.13%) |
Sep 27, 2019 | 42.82 | 43.23 | 42.43 | 42.54 | 714,500 | +0.07(+0.16%) |
Sep 26, 2019 | 42.44 | 42.77 | 42.20 | 42.47 | 836,058 | -0.04(-0.09%) |
Sep 25, 2019 | 42.11 | 43.06 | 42.10 | 42.51 | 1,131,392 | +0.40(+0.95%) |
Sep 24, 2019 | 42.73 | 42.73 | 41.81 | 42.11 | 2,414,626 | -0.65(-1.52%) |
Sep 23, 2019 | 42.10 | 43.03 | 42.04 | 42.76 | 1,179,195 | +0.27(+0.64%) |
Sep 20, 2019 | 42.50 | 43.18 | 42.47 | 42.49 | 2,120,700 | -0.01(-0.02%) |
Sep 19, 2019 | 42.46 | 43.05 | 42.46 | 42.50 | 1,135,362 | -0.08(-0.19%) |
Sep 18, 2019 | 42.07 | 42.65 | 41.91 | 42.58 | 1,580,738 | +0.25(+0.59%) |
Sep 17, 2019 | 42.47 | 42.71 | 41.87 | 42.33 | 1,211,951 | -0.50(-1.17%) |
Sep 16, 2019 | 41.97 | 42.86 | 41.90 | 42.83 | 1,258,020 | +0.28(+0.66%) |
Sep 13, 2019 | 42.70 | 43.36 | 42.52 | 42.55 | 2,000,700 | +0.26(+0.61%) |
Sep 12, 2019 | 41.36 | 42.44 | 41.01 | 42.29 | 1,121,652 | +0.52(+1.24%) |
Sep 11, 2019 | 41.27 | 41.79 | 40.60 | 41.77 | 775,999 | +0.38(+0.92%) |
Sep 10, 2019 | 40.95 | 41.50 | 40.84 | 41.39 | 1,631,533 | +0.76(+1.87%) |
Sep 09, 2019 | 39.94 | 40.64 | 39.60 | 40.63 | 1,080,480 | +1.00(+2.52%) |
Sep 06, 2019 | 39.74 | 40.11 | 39.36 | 39.63 | 829,200 | +0.00(+0.00%) |
Sep 05, 2019 | 39.00 | 39.90 | 38.85 | 39.63 | 1,454,855 | +1.26(+3.28%) |
Sep 04, 2019 | 38.80 | 38.89 | 38.24 | 38.37 | 1,135,344 | +0.08(+0.21%) |
Sep 03, 2019 | 38.48 | 38.48 | 37.87 | 38.29 | 1,117,810 | -0.57(-1.47%) |
Aug 30, 2019 | 38.70 | 39.14 | 38.56 | 38.86 | 838,900 | +0.50(+1.30%) |
Aug 29, 2019 | 38.02 | 38.60 | 37.94 | 38.36 | 1,136,927 | +0.56(+1.48%) |
Aug 28, 2019 | 37.25 | 38.14 | 37.25 | 37.80 | 1,147,002 | +0.24(+0.64%) |
Aug 27, 2019 | 38.75 | 38.88 | 37.36 | 37.56 | 1,069,738 | -0.96(-2.49%) |
Aug 26, 2019 | 38.54 | 38.61 | 38.24 | 38.52 | 803,791 | +0.33(+0.86%) |
Aug 23, 2019 | 38.83 | 39.51 | 38.05 | 38.19 | 1,243,800 | -1.12(-2.85%) |
Aug 22, 2019 | 39.40 | 39.49 | 38.92 | 39.31 | 1,200,720 | +0.21(+0.54%) |
Aug 21, 2019 | 39.01 | 39.25 | 38.80 | 39.10 | 517,818 | +0.46(+1.19%) |
Aug 20, 2019 | 39.05 | 39.27 | 38.60 | 38.64 | 897,130 | -0.78(-1.98%) |
Aug 19, 2019 | 39.73 | 39.85 | 39.28 | 39.42 | 1,092,961 | +0.49(+1.26%) |
Aug 16, 2019 | 37.97 | 39.21 | 37.97 | 38.93 | 779,000 | +1.20(+3.18%) |
Aug 15, 2019 | 37.75 | 38.08 | 37.54 | 37.73 | 1,534,659 | +0.03(+0.08%) |
Aug 14, 2019 | 38.28 | 38.51 | 37.56 | 37.70 | 1,354,885 | -1.50(-3.83%) |
Aug 13, 2019 | 38.66 | 39.67 | 38.64 | 39.20 | 954,517 | +0.35(+0.90%) |
Aug 12, 2019 | 39.36 | 39.55 | 38.70 | 38.85 | 847,725 | -1.00(-2.51%) |
Aug 09, 2019 | 40.44 | 40.52 | 39.48 | 39.85 | 1,165,100 | -0.83(-2.04%) |
Aug 08, 2019 | 39.85 | 40.71 | 39.71 | 40.68 | 1,098,786 | +1.32(+3.35%) |
Aug 07, 2019 | 38.65 | 39.60 | 38.02 | 39.36 | 1,764,542 | -0.04(-0.10%) |
Aug 06, 2019 | 39.29 | 39.71 | 38.93 | 39.40 | 1,905,832 | +0.47(+1.21%) |
Aug 05, 2019 | 39.88 | 40.00 | 36.00 | 38.93 | 4,329,492 | +0.34(+0.88%) |
Aug 02, 2019 | 39.08 | 39.40 | 38.58 | 38.59 | 2,509,100 | -0.63(-1.61%) |
Aug 01, 2019 | 40.72 | 40.76 | 38.71 | 39.22 | 1,765,255 | -1.64(-4.01%) |
Jul 31, 2019 | 41.81 | 41.94 | 40.21 | 40.86 | 1,397,462 | -0.97(-2.32%) |
Jul 30, 2019 | 41.76 | 41.88 | 41.41 | 41.83 | 939,321 | -0.22(-0.52%) |
Jul 29, 2019 | 42.32 | 42.70 | 42.02 | 42.05 | 763,700 | -0.46(-1.08%) |
Jul 26, 2019 | 42.71 | 42.78 | 42.31 | 42.51 | 1,126,900 | -0.07(-0.16%) |
Jul 25, 2019 | 42.72 | 42.72 | 42.34 | 42.58 | 635,057 | -0.07(-0.16%) |
Jul 24, 2019 | 42.40 | 42.85 | 42.09 | 42.65 | 704,446 | +0.13(+0.31%) |
Jul 23, 2019 | 42.09 | 42.59 | 42.09 | 42.52 | 925,447 | +0.57(+1.36%) |
Jul 22, 2019 | 42.17 | 42.37 | 41.92 | 41.95 | 758,526 | -0.20(-0.47%) |
Jul 19, 2019 | 42.18 | 42.52 | 42.03 | 42.15 | 1,571,800 | +0.09(+0.21%) |
Jul 18, 2019 | 41.59 | 42.27 | 41.46 | 42.06 | 1,556,717 | +0.38(+0.91%) |
Jul 17, 2019 | 42.37 | 42.37 | 41.58 | 41.68 | 586,166 | -0.81(-1.91%) |
Jul 16, 2019 | 42.52 | 42.60 | 42.22 | 42.49 | 1,191,700 | -0.02(-0.05%) |
Jul 15, 2019 | 43.29 | 43.29 | 42.44 | 42.51 | 814,193 | -0.59(-1.37%) |
Jul 12, 2019 | 42.85 | 43.25 | 42.62 | 43.10 | 535,800 | +0.32(+0.75%) |
Jul 11, 2019 | 42.58 | 42.88 | 42.17 | 42.78 | 990,549 | +0.28(+0.66%) |
Jul 10, 2019 | 43.13 | 43.28 | 42.42 | 42.50 | 1,054,422 | -0.62(-1.44%) |
Jul 09, 2019 | 43.46 | 43.51 | 43.01 | 43.12 | 1,106,941 | -0.67(-1.53%) |
Jul 08, 2019 | 43.87 | 44.09 | 43.54 | 43.79 | 1,016,475 | -0.45(-1.02%) |
Jul 05, 2019 | 43.94 | 44.66 | 43.81 | 44.24 | 538,100 | +0.55(+1.26%) |
Jul 03, 2019 | 43.41 | 43.88 | 43.28 | 43.69 | 488,600 | +0.39(+0.90%) |
Jul 02, 2019 | 43.77 | 43.77 | 42.96 | 43.30 | 1,540,677 | -0.53(-1.21%) |
Jul 01, 2019 | 43.54 | 44.06 | 43.43 | 43.83 | 2,003,440 | +0.77(+1.79%) |
Jun 28, 2019 | 42.47 | 43.06 | 42.35 | 43.06 | 2,450,300 | +0.93(+2.21%) |
Jun 27, 2019 | 41.97 | 42.28 | 41.73 | 42.13 | 1,610,589 | +0.35(+0.84%) |
Jun 26, 2019 | 42.01 | 42.34 | 41.63 | 41.78 | 1,013,074 | -0.02(-0.05%) |
Jun 25, 2019 | 42.17 | 42.17 | 41.22 | 41.80 | 1,463,220 | -0.47(-1.11%) |
Jun 24, 2019 | 42.55 | 42.65 | 42.09 | 42.27 | 1,276,713 | -0.31(-0.73%) |
Jun 21, 2019 | 43.36 | 43.66 | 42.47 | 42.58 | 1,350,500 | -0.79(-1.82%) |
Jun 20, 2019 | 43.57 | 43.72 | 42.36 | 43.37 | 1,983,188 | +0.25(+0.58%) |
Jun 19, 2019 | 43.42 | 43.84 | 43.11 | 43.12 | 2,369,290 | -0.13(-0.30%) |
Jun 18, 2019 | 43.22 | 43.86 | 43.12 | 43.25 | 1,583,313 | +0.00(+0.00%) |
Jun 17, 2019 | 43.62 | 43.66 | 43.12 | 43.25 | 1,229,667 | -0.33(-0.76%) |
Jun 14, 2019 | 43.20 | 43.73 | 42.74 | 43.58 | 1,392,100 | +0.35(+0.81%) |
Jun 13, 2019 | 43.28 | 43.41 | 42.85 | 43.23 | 1,555,339 | +0.11(+0.26%) |
Jun 12, 2019 | 43.27 | 43.49 | 42.86 | 43.12 | 1,230,954 | -0.19(-0.44%) |
Jun 11, 2019 | 43.85 | 44.05 | 43.31 | 43.31 | 1,917,186 | +0.29(+0.67%) |
Jun 10, 2019 | 43.41 | 43.72 | 42.87 | 43.02 | 1,787,169 | -0.01(-0.02%) |
Jun 07, 2019 | 42.50 | 43.35 | 42.37 | 43.03 | 2,135,000 | +0.77(+1.82%) |
Jun 06, 2019 | 42.10 | 42.80 | 42.07 | 42.26 | 2,112,662 | -0.21(-0.49%) |
Jun 05, 2019 | 42.51 | 42.84 | 42.02 | 42.47 | 1,722,780 | +0.09(+0.21%) |
Jun 04, 2019 | 41.92 | 42.57 | 41.69 | 42.38 | 1,680,650 | +1.13(+2.74%) |
Jun 03, 2019 | 40.43 | 41.27 | 40.43 | 41.25 | 1,930,861 | +0.60(+1.48%) |
May 31, 2019 | 41.26 | 41.44 | 40.52 | 40.65 | 1,892,200 | -1.26(-3.01%) |
May 30, 2019 | 42.47 | 43.17 | 41.79 | 41.91 | 1,421,795 | -0.40(-0.95%) |
May 29, 2019 | 41.99 | 42.45 | 41.90 | 42.31 | 938,222 | -0.06(-0.14%) |
May 28, 2019 | 43.01 | 43.34 | 42.24 | 42.37 | 1,827,680 | -0.72(-1.67%) |
May 24, 2019 | 42.59 | 43.21 | 42.45 | 43.09 | 1,229,100 | +0.67(+1.58%) |
May 23, 2019 | 43.14 | 43.14 | 42.12 | 42.42 | 1,384,746 | -1.17(-2.68%) |
May 22, 2019 | 43.15 | 43.62 | 43.08 | 43.59 | 1,799,917 | +0.17(+0.39%) |
May 21, 2019 | 42.93 | 43.60 | 42.89 | 43.42 | 1,497,573 | +0.68(+1.59%) |
May 20, 2019 | 42.27 | 43.09 | 42.27 | 42.74 | 1,400,412 | +0.11(+0.26%) |
May 17, 2019 | 42.94 | 43.44 | 42.62 | 42.63 | 1,298,400 | -0.85(-1.95%) |
May 16, 2019 | 43.33 | 44.08 | 43.10 | 43.48 | 1,301,326 | +0.47(+1.09%) |
May 15, 2019 | 43.35 | 43.38 | 42.89 | 43.01 | 1,904,306 | -0.69(-1.58%) |
May 14, 2019 | 43.14 | 44.09 | 43.02 | 43.70 | 1,340,669 | +0.67(+1.56%) |
May 13, 2019 | 44.35 | 44.45 | 42.52 | 43.03 | 3,163,234 | -2.20(-4.86%) |
May 10, 2019 | 44.63 | 45.24 | 44.42 | 45.23 | 2,048,400 | +0.44(+0.98%) |
May 09, 2019 | 44.88 | 45.31 | 44.48 | 44.79 | 2,323,386 | -0.40(-0.89%) |
May 08, 2019 | 42.78 | 45.36 | 41.93 | 45.19 | 3,414,441 | +1.90(+4.39%) |
May 07, 2019 | 43.75 | 45.10 | 43.15 | 43.29 | 2,644,070 | -2.56(-5.58%) |
May 06, 2019 | 44.65 | 46.07 | 44.54 | 45.85 | 1,447,366 | +0.38(+0.84%) |
May 03, 2019 | 45.05 | 45.75 | 45.00 | 45.47 | 813,300 | +0.47(+1.04%) |
May 02, 2019 | 44.94 | 45.56 | 44.59 | 45.00 | 1,125,676 | +0.19(+0.42%) |