Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.82 | 33.28 | 32.47 | 32.70 | 3,413,259 | -1.90(-5.48%) |
Apr 29, 2020 | 34.14 | 34.81 | 34.09 | 34.59 | 3,303,779 | +1.35(+4.07%) |
Apr 28, 2020 | 33.52 | 33.72 | 33.09 | 33.24 | 2,122,802 | +0.05(+0.15%) |
Apr 27, 2020 | 33.00 | 33.28 | 32.82 | 33.19 | 1,982,382 | +0.28(+0.84%) |
Apr 24, 2020 | 33.26 | 33.31 | 32.54 | 32.92 | 3,358,455 | +0.33(+1.00%) |
Apr 23, 2020 | 32.85 | 33.64 | 32.52 | 32.59 | 2,079,293 | -0.18(-0.54%) |
Apr 22, 2020 | 32.70 | 32.95 | 32.36 | 32.77 | 3,163,924 | +1.18(+3.72%) |
Apr 21, 2020 | 32.00 | 32.33 | 31.39 | 31.59 | 3,698,216 | -1.25(-3.81%) |
Apr 20, 2020 | 33.21 | 33.84 | 32.81 | 32.85 | 3,605,999 | -0.88(-2.60%) |
Apr 17, 2020 | 34.06 | 34.08 | 33.43 | 33.72 | 3,179,471 | +0.83(+2.52%) |
Apr 16, 2020 | 32.87 | 32.98 | 32.40 | 32.90 | 4,153,314 | +0.32(+0.98%) |
Apr 15, 2020 | 32.59 | 32.82 | 32.42 | 32.58 | 4,265,598 | -1.39(-4.10%) |
Apr 14, 2020 | 34.28 | 34.65 | 33.79 | 33.97 | 4,388,112 | +0.08(+0.25%) |
Apr 13, 2020 | 34.11 | 34.11 | 33.38 | 33.89 | 2,201,062 | +0.15(+0.44%) |
Apr 09, 2020 | 33.17 | 34.02 | 33.13 | 33.74 | 4,820,698 | +1.18(+3.61%) |
Apr 08, 2020 | 32.28 | 32.78 | 31.88 | 32.56 | 2,707,549 | +0.19(+0.59%) |
Apr 07, 2020 | 33.38 | 33.41 | 32.36 | 32.37 | 4,244,224 | -0.43(-1.32%) |
Apr 06, 2020 | 32.83 | 33.11 | 32.40 | 32.80 | 4,908,791 | +0.92(+2.89%) |
Apr 03, 2020 | 32.78 | 32.96 | 31.57 | 31.88 | 4,818,296 | -0.69(-2.11%) |
Apr 02, 2020 | 32.16 | 33.09 | 31.71 | 32.57 | 4,060,920 | +1.30(+4.17%) |
Apr 01, 2020 | 31.90 | 32.29 | 31.13 | 31.27 | 5,527,865 | -0.98(-3.05%) |
Mar 31, 2020 | 32.22 | 33.02 | 31.88 | 32.25 | 4,852,358 | +0.46(+1.45%) |
Mar 30, 2020 | 32.07 | 32.55 | 31.13 | 31.79 | 4,691,544 | +0.95(+3.08%) |
Mar 27, 2020 | 30.44 | 31.57 | 30.08 | 30.84 | 3,857,264 | -1.30(-4.03%) |
Mar 26, 2020 | 32.01 | 32.63 | 31.35 | 32.14 | 4,697,754 | +0.86(+2.76%) |
Mar 25, 2020 | 30.19 | 32.58 | 29.97 | 31.27 | 6,439,824 | +1.42(+4.77%) |
Mar 24, 2020 | 28.17 | 30.05 | 27.69 | 29.85 | 5,758,767 | +4.07(+15.79%) |
Mar 23, 2020 | 25.55 | 26.34 | 25.02 | 25.78 | 6,101,181 | -0.11(-0.41%) |
Mar 20, 2020 | 27.27 | 27.95 | 25.80 | 25.89 | 5,229,663 | -0.98(-3.66%) |
Mar 19, 2020 | 26.72 | 27.41 | 25.36 | 26.87 | 5,289,624 | -0.05(-0.18%) |
Mar 18, 2020 | 27.24 | 28.12 | 26.11 | 26.92 | 4,832,397 | -2.66(-9.00%) |
Mar 17, 2020 | 28.66 | 30.22 | 28.38 | 29.58 | 4,189,265 | +1.08(+3.80%) |
Mar 16, 2020 | 27.68 | 29.82 | 27.48 | 28.50 | 4,919,720 | -2.58(-8.29%) |
Mar 13, 2020 | 29.82 | 31.08 | 28.35 | 31.08 | 6,929,939 | +3.57(+12.97%) |
Mar 12, 2020 | 27.70 | 28.23 | 26.29 | 27.51 | 9,493,861 | -2.73(-9.01%) |
Mar 11, 2020 | 31.25 | 31.58 | 29.55 | 30.23 | 8,007,009 | -2.19(-6.75%) |
Mar 10, 2020 | 31.84 | 32.52 | 30.82 | 32.42 | 7,105,823 | +2.82(+9.54%) |
Mar 09, 2020 | 30.00 | 30.89 | 29.31 | 29.60 | 9,177,908 | -3.08(-9.42%) |
Mar 06, 2020 | 32.68 | 33.03 | 32.33 | 32.68 | 5,882,170 | -0.57(-1.70%) |
Mar 05, 2020 | 33.31 | 33.82 | 33.09 | 33.24 | 5,966,033 | -1.49(-4.29%) |
Mar 04, 2020 | 34.20 | 34.75 | 33.80 | 34.73 | 4,776,662 | +1.84(+5.58%) |
Mar 03, 2020 | 33.44 | 34.17 | 32.56 | 32.90 | 10,351,933 | -0.01(-0.02%) |
Mar 02, 2020 | 31.86 | 32.99 | 31.61 | 32.90 | 9,441,733 | +1.24(+3.92%) |
Feb 28, 2020 | 30.48 | 31.76 | 30.11 | 31.66 | 10,412,985 | -0.22(-0.70%) |
Feb 27, 2020 | 32.28 | 32.61 | 31.72 | 31.89 | 7,129,093 | -1.65(-4.93%) |
Feb 26, 2020 | 34.07 | 34.18 | 33.46 | 33.54 | 3,554,296 | -0.49(-1.43%) |
Feb 25, 2020 | 34.82 | 34.84 | 33.84 | 34.02 | 4,047,179 | -0.54(-1.56%) |
Feb 24, 2020 | 34.48 | 34.74 | 34.34 | 34.56 | 4,219,006 | -2.29(-6.21%) |
Feb 21, 2020 | 36.64 | 36.91 | 36.42 | 36.85 | 3,809,270 | +0.29(+0.79%) |
Feb 20, 2020 | 36.75 | 36.95 | 36.50 | 36.56 | 1,841,083 | -0.10(-0.28%) |
Feb 19, 2020 | 36.74 | 36.82 | 36.60 | 36.66 | 1,341,060 | -0.05(-0.15%) |
Feb 18, 2020 | 36.62 | 36.76 | 36.52 | 36.72 | 1,180,838 | -0.05(-0.15%) |
Feb 14, 2020 | 37.05 | 37.07 | 36.65 | 36.77 | 2,029,358 | -0.25(-0.67%) |
Feb 13, 2020 | 36.97 | 37.16 | 36.82 | 37.02 | 1,561,719 | -0.28(-0.74%) |
Feb 12, 2020 | 37.40 | 37.45 | 37.08 | 37.30 | 2,402,065 | +0.96(+2.66%) |
Feb 11, 2020 | 36.64 | 36.67 | 36.16 | 36.33 | 2,264,850 | +0.28(+0.79%) |
Feb 10, 2020 | 36.12 | 36.17 | 35.81 | 36.05 | 1,764,610 | -0.20(-0.56%) |
Feb 07, 2020 | 36.72 | 36.87 | 36.22 | 36.25 | 1,935,538 | -1.11(-2.98%) |
Feb 06, 2020 | 37.57 | 37.64 | 37.25 | 37.36 | 1,821,950 | -0.20(-0.54%) |
Feb 05, 2020 | 37.63 | 37.70 | 37.26 | 37.57 | 2,375,027 | +0.48(+1.29%) |
Feb 04, 2020 | 36.93 | 37.13 | 36.82 | 37.09 | 2,680,693 | +1.23(+3.44%) |
Feb 03, 2020 | 35.87 | 36.14 | 35.77 | 35.85 | 1,963,999 | -0.20(-0.54%) |
Jan 31, 2020 | 36.46 | 36.49 | 35.91 | 36.05 | 4,481,721 | -1.21(-3.24%) |
Jan 30, 2020 | 36.86 | 37.28 | 36.66 | 37.26 | 2,027,059 | -0.02(-0.05%) |
Jan 29, 2020 | 37.58 | 37.65 | 37.18 | 37.28 | 1,582,259 | -0.18(-0.47%) |
Jan 28, 2020 | 37.28 | 37.60 | 37.26 | 37.45 | 2,192,747 | +0.28(+0.74%) |
Jan 27, 2020 | 37.28 | 37.48 | 37.09 | 37.18 | 3,493,119 | -1.79(-4.61%) |
Jan 24, 2020 | 39.35 | 39.46 | 38.75 | 38.97 | 2,573,603 | -0.78(-1.95%) |
Jan 23, 2020 | 39.56 | 39.78 | 39.02 | 39.75 | 3,985,827 | -1.07(-2.63%) |
Jan 22, 2020 | 41.07 | 41.23 | 40.69 | 40.82 | 3,021,895 | +0.37(+0.92%) |
Jan 21, 2020 | 40.52 | 40.71 | 40.32 | 40.45 | 3,114,540 | -0.49(-1.19%) |
Jan 17, 2020 | 41.13 | 41.19 | 40.83 | 40.93 | 2,611,694 | +1.03(+2.57%) |
Jan 16, 2020 | 39.96 | 40.05 | 39.82 | 39.91 | 1,487,050 | +0.11(+0.27%) |
Jan 15, 2020 | 39.67 | 40.02 | 39.54 | 39.80 | 2,218,981 | -0.16(-0.41%) |
Jan 14, 2020 | 39.91 | 40.12 | 39.81 | 39.96 | 1,702,000 | +0.07(+0.17%) |
Jan 13, 2020 | 39.49 | 40.06 | 39.45 | 39.89 | 2,030,835 | +0.46(+1.16%) |
Jan 10, 2020 | 39.54 | 39.78 | 39.42 | 39.44 | 1,637,329 | +0.11(+0.27%) |
Jan 09, 2020 | 39.50 | 39.56 | 39.17 | 39.33 | 2,636,447 | -0.41(-1.04%) |
Jan 08, 2020 | 39.59 | 40.01 | 39.54 | 39.74 | 2,105,199 | +0.34(+0.87%) |
Jan 07, 2020 | 39.36 | 39.59 | 39.26 | 39.40 | 2,412,370 | -0.04(-0.10%) |
Jan 06, 2020 | 39.42 | 39.59 | 39.29 | 39.44 | 2,212,271 | -0.26(-0.66%) |
Jan 03, 2020 | 39.67 | 39.98 | 39.66 | 39.70 | 2,314,523 | -0.71(-1.75%) |
Jan 02, 2020 | 40.26 | 40.50 | 40.14 | 40.41 | 2,689,000 | +0.36(+0.89%) |
Dec 31, 2019 | 40.07 | 40.08 | 39.81 | 40.05 | 1,162,745 | +0.13(+0.32%) |
Dec 30, 2019 | 40.02 | 40.14 | 39.89 | 39.92 | 1,186,304 | -0.12(-0.30%) |
Dec 27, 2019 | 40.28 | 40.28 | 39.99 | 40.04 | 1,079,152 | -0.09(-0.24%) |
Dec 26, 2019 | 40.00 | 40.17 | 39.89 | 40.14 | 1,149,219 | +0.32(+0.81%) |
Dec 24, 2019 | 39.92 | 39.97 | 39.79 | 39.81 | 600,418 | +0.03(+0.07%) |
Dec 23, 2019 | 39.65 | 39.89 | 39.64 | 39.79 | 2,163,820 | +0.13(+0.34%) |
Dec 20, 2019 | 39.94 | 40.06 | 39.63 | 39.65 | 2,029,506 | +0.20(+0.50%) |
Dec 19, 2019 | 39.73 | 39.79 | 39.38 | 39.46 | 2,167,965 | -0.03(-0.09%) |
Dec 18, 2019 | 39.44 | 39.57 | 39.34 | 39.49 | 1,946,467 | -0.10(-0.26%) |
Dec 17, 2019 | 39.41 | 39.80 | 39.41 | 39.59 | 2,064,277 | -0.09(-0.24%) |
Dec 16, 2019 | 40.27 | 40.27 | 39.64 | 39.69 | 2,663,926 | +0.74(+1.91%) |
Dec 13, 2019 | 39.32 | 39.77 | 38.81 | 38.94 | 2,446,879 | +0.13(+0.35%) |
Dec 12, 2019 | 38.42 | 38.96 | 38.30 | 38.81 | 2,681,512 | +0.41(+1.07%) |
Dec 11, 2019 | 38.19 | 38.57 | 38.19 | 38.40 | 3,058,679 | +0.54(+1.43%) |
Dec 10, 2019 | 37.60 | 39.81 | 37.27 | 37.86 | 1,965,050 | +0.13(+0.36%) |
Dec 09, 2019 | 37.79 | 38.07 | 37.61 | 37.72 | 2,099,746 | +0.36(+0.98%) |
Dec 06, 2019 | 37.38 | 37.49 | 37.25 | 37.36 | 1,244,708 | +0.51(+1.39%) |
Dec 05, 2019 | 36.80 | 37.01 | 36.66 | 36.85 | 1,640,918 | -0.17(-0.46%) |
Dec 04, 2019 | 36.91 | 37.16 | 36.78 | 37.01 | 1,926,792 | +0.18(+0.48%) |
Dec 03, 2019 | 36.53 | 36.86 | 36.42 | 36.84 | 1,891,693 | -0.37(-1.00%) |
Dec 02, 2019 | 36.93 | 37.33 | 36.76 | 37.21 | 2,851,944 | +0.40(+1.08%) |
Nov 29, 2019 | 36.66 | 36.90 | 36.63 | 36.81 | 1,216,547 | -0.28(-0.76%) |
Nov 27, 2019 | 37.01 | 37.16 | 36.85 | 37.09 | 1,271,239 | +0.08(+0.22%) |
Nov 26, 2019 | 36.87 | 37.05 | 36.74 | 37.01 | 1,790,627 | +0.13(+0.35%) |
Nov 25, 2019 | 36.67 | 36.97 | 36.59 | 36.89 | 1,643,926 | +0.59(+1.62%) |
Nov 22, 2019 | 36.39 | 36.54 | 36.23 | 36.30 | 1,763,460 | +0.34(+0.94%) |
Nov 21, 2019 | 35.73 | 36.02 | 35.70 | 35.96 | 1,625,423 | +0.12(+0.34%) |
Nov 20, 2019 | 35.92 | 36.23 | 35.73 | 35.84 | 1,969,998 | -0.95(-2.59%) |
Nov 19, 2019 | 37.34 | 37.34 | 36.71 | 36.79 | 2,135,112 | +0.36(+1.00%) |
Nov 18, 2019 | 36.30 | 36.57 | 36.14 | 36.43 | 1,722,580 | +0.01(+0.04%) |
Nov 15, 2019 | 36.05 | 36.43 | 35.94 | 36.41 | 2,951,403 | +0.71(+1.98%) |
Nov 14, 2019 | 35.52 | 35.73 | 35.43 | 35.70 | 2,548,282 | +0.50(+1.42%) |
Nov 13, 2019 | 35.31 | 35.46 | 35.10 | 35.21 | 1,760,650 | -0.57(-1.58%) |
Nov 12, 2019 | 36.14 | 36.16 | 35.64 | 35.77 | 2,474,044 | -0.24(-0.67%) |
Nov 11, 2019 | 35.47 | 36.03 | 35.44 | 36.02 | 2,540,211 | -0.49(-1.35%) |
Nov 08, 2019 | 36.48 | 36.68 | 36.14 | 36.51 | 3,658,536 | -0.94(-2.52%) |
Nov 07, 2019 | 37.70 | 37.79 | 37.32 | 37.45 | 3,546,786 | -0.10(-0.27%) |
Nov 06, 2019 | 37.78 | 37.83 | 37.43 | 37.55 | 2,278,099 | -0.11(-0.29%) |
Nov 05, 2019 | 38.11 | 38.11 | 37.53 | 37.66 | 2,813,993 | +0.40(+1.07%) |
Nov 04, 2019 | 37.47 | 37.70 | 37.22 | 37.26 | 3,577,559 | +0.84(+2.32%) |
Nov 01, 2019 | 35.57 | 36.46 | 35.47 | 36.42 | 3,491,794 | +1.33(+3.79%) |
Oct 31, 2019 | 35.22 | 35.28 | 34.89 | 35.09 | 2,958,647 | -0.35(-0.99%) |
Oct 30, 2019 | 35.58 | 35.58 | 35.06 | 35.44 | 2,180,448 | -0.57(-1.57%) |
Oct 29, 2019 | 36.18 | 36.20 | 35.97 | 36.01 | 1,903,440 | +0.02(+0.06%) |
Oct 28, 2019 | 35.87 | 36.12 | 35.77 | 35.99 | 2,523,943 | +0.53(+1.48%) |
Oct 25, 2019 | 35.22 | 35.65 | 35.19 | 35.46 | 2,053,517 | +0.36(+1.04%) |
Oct 24, 2019 | 35.65 | 35.65 | 35.00 | 35.10 | 2,166,310 | -0.07(-0.21%) |
Oct 23, 2019 | 35.42 | 35.42 | 35.14 | 35.17 | 1,673,821 | -0.05(-0.13%) |
Oct 22, 2019 | 35.06 | 35.39 | 35.02 | 35.22 | 2,629,452 | +0.22(+0.62%) |
Oct 21, 2019 | 35.18 | 35.20 | 34.88 | 35.00 | 4,947,663 | +0.63(+1.83%) |
Oct 18, 2019 | 34.52 | 34.67 | 34.35 | 34.38 | 3,758,581 | +0.12(+0.35%) |
Oct 17, 2019 | 34.54 | 34.70 | 34.22 | 34.25 | 3,974,485 | +0.17(+0.49%) |
Oct 16, 2019 | 34.33 | 34.43 | 34.01 | 34.09 | 3,380,339 | -0.59(-1.71%) |
Oct 15, 2019 | 34.48 | 34.90 | 34.38 | 34.68 | 9,066,565 | -0.30(-0.85%) |
Oct 14, 2019 | 35.19 | 35.24 | 34.96 | 34.98 | 1,863,541 | -0.68(-1.91%) |
Oct 11, 2019 | 35.61 | 36.06 | 35.60 | 35.66 | 5,002,697 | +1.32(+3.83%) |
Oct 10, 2019 | 33.92 | 34.43 | 33.82 | 34.34 | 3,750,011 | +0.91(+2.72%) |
Oct 09, 2019 | 33.49 | 33.61 | 33.14 | 33.43 | 2,742,233 | +0.21(+0.63%) |
Oct 08, 2019 | 33.46 | 33.49 | 33.22 | 33.22 | 2,021,161 | -0.30(-0.91%) |
Oct 07, 2019 | 33.59 | 33.90 | 33.49 | 33.53 | 1,953,064 | -0.30(-0.90%) |
Oct 04, 2019 | 33.49 | 33.84 | 33.49 | 33.83 | 2,427,167 | +0.24(+0.70%) |
Oct 03, 2019 | 33.02 | 33.69 | 33.02 | 33.59 | 3,915,546 | +0.03(+0.08%) |
Oct 02, 2019 | 33.53 | 33.84 | 33.25 | 33.57 | 4,472,882 | -1.09(-3.15%) |
Oct 01, 2019 | 35.04 | 35.10 | 34.54 | 34.66 | 2,823,539 | -0.49(-1.38%) |
Sep 30, 2019 | 34.97 | 35.22 | 34.97 | 35.14 | 2,197,167 | +0.07(+0.21%) |
Sep 27, 2019 | 34.98 | 35.31 | 34.94 | 35.07 | 8,130,031 | +0.38(+1.09%) |
Sep 26, 2019 | 35.05 | 35.08 | 34.65 | 34.69 | 2,547,161 | -0.32(-0.92%) |
Sep 25, 2019 | 34.45 | 35.08 | 34.45 | 35.02 | 2,266,008 | +0.32(+0.93%) |
Sep 24, 2019 | 35.10 | 35.19 | 34.54 | 34.69 | 3,218,849 | -1.06(-2.96%) |
Sep 23, 2019 | 35.41 | 35.84 | 35.32 | 35.75 | 1,969,637 | +0.11(+0.32%) |
Sep 20, 2019 | 35.60 | 35.98 | 35.60 | 35.64 | 2,920,129 | -0.06(-0.17%) |
Sep 19, 2019 | 35.86 | 35.96 | 35.65 | 35.70 | 2,409,802 | -0.09(-0.26%) |
Sep 18, 2019 | 36.05 | 36.09 | 35.56 | 35.79 | 2,087,645 | -0.38(-1.04%) |
Sep 17, 2019 | 35.79 | 36.22 | 35.64 | 36.17 | 2,361,575 | -0.03(-0.07%) |
Sep 16, 2019 | 36.59 | 36.74 | 36.10 | 36.20 | 3,342,257 | -0.81(-2.19%) |
Sep 13, 2019 | 37.36 | 37.41 | 36.98 | 37.01 | 3,690,254 | +0.78(+2.16%) |
Sep 12, 2019 | 35.99 | 36.38 | 35.87 | 36.22 | 3,063,361 | +0.30(+0.85%) |
Sep 11, 2019 | 35.85 | 35.95 | 35.67 | 35.92 | 2,068,135 | +0.26(+0.72%) |
Sep 10, 2019 | 35.23 | 35.81 | 35.15 | 35.66 | 2,906,977 | +0.32(+0.90%) |
Sep 09, 2019 | 35.06 | 35.36 | 35.06 | 35.35 | 2,551,562 | +0.16(+0.44%) |
Sep 06, 2019 | 35.25 | 35.37 | 35.14 | 35.19 | 2,830,904 | -0.01(-0.02%) |
Sep 05, 2019 | 34.78 | 35.25 | 34.75 | 35.20 | 4,222,301 | +0.38(+1.10%) |
Sep 04, 2019 | 34.68 | 34.82 | 34.56 | 34.81 | 3,342,001 | +1.10(+3.26%) |
Sep 03, 2019 | 33.59 | 33.84 | 33.55 | 33.71 | 2,069,091 | -0.41(-1.21%) |
Aug 30, 2019 | 34.13 | 34.29 | 33.93 | 34.13 | 4,488,243 | +0.89(+2.68%) |
Aug 29, 2019 | 33.49 | 33.51 | 33.17 | 33.24 | 2,725,802 | +0.38(+1.15%) |
Aug 28, 2019 | 32.64 | 33.18 | 32.53 | 32.86 | 4,070,468 | +0.34(+1.04%) |
Aug 27, 2019 | 32.82 | 32.84 | 32.51 | 32.52 | 2,359,503 | -0.10(-0.31%) |
Aug 26, 2019 | 32.58 | 32.78 | 32.43 | 32.62 | 2,055,586 | +0.25(+0.77%) |
Aug 23, 2019 | 32.78 | 33.13 | 32.30 | 32.37 | 2,900,417 | -0.38(-1.17%) |
Aug 22, 2019 | 32.74 | 32.88 | 32.53 | 32.76 | 3,644,783 | +0.05(+0.14%) |
Aug 21, 2019 | 32.92 | 32.94 | 32.66 | 32.71 | 3,989,197 | -0.16(-0.49%) |
Aug 20, 2019 | 33.06 | 33.23 | 32.85 | 32.87 | 3,005,637 | -0.28(-0.83%) |
Aug 19, 2019 | 33.38 | 33.44 | 33.15 | 33.15 | 3,044,474 | +0.21(+0.63%) |
Aug 16, 2019 | 32.95 | 33.07 | 32.80 | 32.94 | 2,288,734 | -0.10(-0.31%) |
Aug 15, 2019 | 33.05 | 33.09 | 32.77 | 33.04 | 2,495,955 | +0.28(+0.84%) |
Aug 14, 2019 | 33.13 | 33.26 | 32.76 | 32.76 | 2,807,256 | -0.98(-2.90%) |
Aug 13, 2019 | 32.94 | 33.88 | 32.90 | 33.74 | 4,155,849 | +0.82(+2.48%) |
Aug 12, 2019 | 33.25 | 33.26 | 32.87 | 32.93 | 2,664,454 | +0.01(+0.04%) |
Aug 09, 2019 | 33.52 | 33.60 | 32.87 | 32.91 | 4,527,964 | -1.26(-3.69%) |
Aug 08, 2019 | 33.78 | 34.22 | 33.71 | 34.17 | 3,554,775 | +0.82(+2.45%) |
Aug 07, 2019 | 33.13 | 33.42 | 33.10 | 33.36 | 4,042,246 | -0.38(-1.11%) |
Aug 06, 2019 | 33.98 | 34.01 | 33.33 | 33.73 | 4,937,238 | +0.00(+0.00%) |
Aug 05, 2019 | 33.87 | 34.00 | 33.44 | 33.73 | 5,731,227 | -0.74(-2.14%) |
Aug 02, 2019 | 34.80 | 34.94 | 34.38 | 34.47 | 4,921,828 | -0.81(-2.29%) |
Aug 01, 2019 | 35.73 | 36.02 | 35.03 | 35.28 | 5,622,952 | -1.65(-4.47%) |
Jul 31, 2019 | 36.93 | 37.45 | 36.51 | 36.93 | 4,981,371 | -0.62(-1.65%) |
Jul 30, 2019 | 37.39 | 37.58 | 37.27 | 37.55 | 3,538,855 | +0.15(+0.40%) |
Jul 29, 2019 | 37.54 | 37.55 | 37.15 | 37.40 | 1,704,631 | +0.18(+0.49%) |
Jul 26, 2019 | 37.41 | 37.42 | 37.03 | 37.22 | 1,916,672 | +0.15(+0.40%) |
Jul 25, 2019 | 37.14 | 37.34 | 36.90 | 37.07 | 3,010,966 | -0.48(-1.27%) |
Jul 24, 2019 | 37.37 | 37.65 | 37.26 | 37.55 | 4,926,541 | -1.62(-4.15%) |
Jul 23, 2019 | 39.50 | 39.59 | 39.02 | 39.17 | 2,360,432 | -0.13(-0.33%) |
Jul 22, 2019 | 39.50 | 39.66 | 39.09 | 39.30 | 2,584,614 | -0.23(-0.59%) |
Jul 19, 2019 | 39.61 | 39.79 | 39.34 | 39.54 | 2,468,797 | +0.30(+0.76%) |
Jul 18, 2019 | 39.05 | 39.28 | 38.82 | 39.24 | 2,413,577 | -0.20(-0.51%) |
Jul 17, 2019 | 39.30 | 39.57 | 39.27 | 39.44 | 2,699,968 | +0.34(+0.88%) |
Jul 16, 2019 | 39.25 | 39.29 | 38.90 | 39.10 | 4,124,364 | -0.70(-1.76%) |
Jul 15, 2019 | 39.83 | 39.95 | 39.62 | 39.79 | 3,429,504 | +0.52(+1.32%) |
Jul 12, 2019 | 39.43 | 39.62 | 39.24 | 39.28 | 2,585,189 | -0.09(-0.23%) |
Jul 11, 2019 | 39.35 | 39.54 | 39.21 | 39.37 | 3,002,156 | -0.35(-0.88%) |
Jul 10, 2019 | 39.70 | 39.81 | 39.52 | 39.72 | 2,484,402 | +0.52(+1.34%) |
Jul 09, 2019 | 39.10 | 39.23 | 38.96 | 39.19 | 2,990,653 | +0.06(+0.17%) |
Jul 08, 2019 | 39.23 | 39.41 | 39.05 | 39.13 | 3,386,971 | +0.28(+0.72%) |
Jul 05, 2019 | 38.77 | 38.98 | 38.27 | 38.85 | 7,625,573 | -2.11(-5.15%) |
Jul 03, 2019 | 40.90 | 41.00 | 40.69 | 40.96 | 2,931,581 | -0.27(-0.66%) |
Jul 02, 2019 | 40.82 | 41.42 | 40.58 | 41.23 | 4,670,649 | +0.61(+1.51%) |
Jul 01, 2019 | 40.87 | 40.89 | 40.45 | 40.62 | 3,366,647 | +0.28(+0.71%) |
Jun 28, 2019 | 40.56 | 40.58 | 40.21 | 40.33 | 3,228,047 | +0.25(+0.63%) |
Jun 27, 2019 | 40.38 | 40.38 | 39.94 | 40.08 | 3,466,838 | +0.16(+0.41%) |
Jun 26, 2019 | 39.83 | 40.20 | 39.77 | 39.92 | 2,965,520 | +0.46(+1.16%) |
Jun 25, 2019 | 39.79 | 39.89 | 39.31 | 39.46 | 4,099,117 | +0.03(+0.08%) |
Jun 24, 2019 | 39.38 | 39.65 | 39.19 | 39.43 | 2,702,030 | +0.43(+1.11%) |
Jun 21, 2019 | 38.87 | 39.20 | 38.87 | 38.99 | 2,705,135 | -0.08(-0.22%) |
Jun 20, 2019 | 39.18 | 39.28 | 38.78 | 39.08 | 3,897,537 | +0.32(+0.83%) |
Jun 19, 2019 | 38.89 | 39.07 | 38.35 | 38.75 | 6,835,120 | -1.48(-3.67%) |
Jun 18, 2019 | 39.79 | 40.33 | 39.79 | 40.23 | 3,797,408 | +0.98(+2.51%) |
Jun 17, 2019 | 39.43 | 39.46 | 39.20 | 39.24 | 2,130,166 | -0.07(-0.18%) |
Jun 14, 2019 | 39.14 | 39.44 | 39.08 | 39.32 | 3,239,330 | -0.52(-1.30%) |
Jun 13, 2019 | 39.57 | 39.91 | 39.43 | 39.83 | 3,362,651 | +0.83(+2.12%) |
Jun 12, 2019 | 38.99 | 39.35 | 38.94 | 39.00 | 2,635,510 | +0.01(+0.03%) |
Jun 11, 2019 | 39.02 | 39.22 | 38.88 | 38.99 | 3,769,459 | +1.04(+2.73%) |
Jun 10, 2019 | 38.10 | 38.18 | 37.86 | 37.96 | 2,847,102 | +0.36(+0.96%) |
Jun 07, 2019 | 37.38 | 37.93 | 37.34 | 37.59 | 2,750,424 | +0.08(+0.21%) |
Jun 06, 2019 | 37.50 | 37.72 | 37.25 | 37.52 | 4,096,299 | -0.03(-0.09%) |
Jun 05, 2019 | 37.91 | 37.97 | 37.35 | 37.55 | 4,039,490 | -0.78(-2.04%) |
Jun 04, 2019 | 38.16 | 38.34 | 37.89 | 38.33 | 2,405,318 | +0.32(+0.83%) |
Jun 03, 2019 | 37.52 | 38.10 | 37.47 | 38.02 | 3,529,099 | +0.54(+1.43%) |
May 31, 2019 | 37.07 | 37.61 | 37.01 | 37.48 | 5,614,458 | -0.65(-1.70%) |
May 30, 2019 | 38.34 | 38.40 | 38.11 | 38.12 | 2,845,024 | -0.30(-0.77%) |
May 29, 2019 | 38.16 | 38.45 | 38.01 | 38.42 | 6,550,663 | -0.80(-2.05%) |
May 28, 2019 | 39.55 | 39.76 | 39.15 | 39.22 | 5,472,459 | +0.60(+1.54%) |
May 24, 2019 | 38.58 | 38.74 | 38.37 | 38.63 | 3,559,445 | +0.61(+1.60%) |
May 23, 2019 | 38.05 | 38.14 | 37.66 | 38.02 | 3,711,880 | -0.44(-1.14%) |
May 22, 2019 | 38.67 | 38.75 | 38.41 | 38.46 | 3,304,860 | -0.20(-0.52%) |
May 21, 2019 | 38.45 | 38.71 | 38.31 | 38.66 | 2,053,958 | +0.01(+0.03%) |
May 20, 2019 | 38.74 | 39.05 | 38.56 | 38.65 | 3,541,959 | -0.14(-0.37%) |
May 17, 2019 | 38.71 | 39.04 | 38.53 | 38.79 | 5,080,881 | +0.12(+0.30%) |
May 16, 2019 | 38.37 | 38.91 | 38.14 | 38.67 | 6,126,406 | +0.96(+2.56%) |
May 15, 2019 | 37.41 | 37.92 | 37.32 | 37.71 | 2,555,131 | -0.11(-0.29%) |
May 14, 2019 | 37.67 | 38.07 | 37.53 | 37.82 | 3,736,555 | +0.84(+2.27%) |
May 13, 2019 | 37.32 | 37.43 | 36.82 | 36.98 | 5,257,078 | -1.11(-2.90%) |
May 10, 2019 | 37.55 | 38.20 | 37.32 | 38.09 | 4,284,999 | +0.73(+1.96%) |
May 09, 2019 | 37.15 | 37.53 | 37.04 | 37.36 | 4,318,850 | +0.05(+0.12%) |
May 08, 2019 | 37.39 | 37.66 | 37.24 | 37.31 | 3,915,759 | -0.40(-1.06%) |
May 07, 2019 | 38.00 | 38.05 | 37.37 | 37.71 | 4,422,526 | +0.14(+0.36%) |
May 06, 2019 | 37.25 | 37.62 | 37.12 | 37.58 | 3,575,878 | -0.54(-1.43%) |
May 03, 2019 | 37.69 | 38.19 | 37.69 | 38.12 | 3,701,496 | +0.96(+2.58%) |
May 02, 2019 | 37.28 | 37.31 | 36.99 | 37.16 | 5,712,972 | -0.32(-0.86%) |