Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.99 | 48.18 | 45.95 | 46.28 | 2,629,428 | -1.53(-3.20%) |
Apr 29, 2020 | 47.76 | 48.09 | 46.08 | 47.81 | 3,583,788 | -0.40(-0.83%) |
Apr 28, 2020 | 47.44 | 48.41 | 46.83 | 48.21 | 1,924,722 | +0.24(+0.51%) |
Apr 27, 2020 | 48.38 | 48.57 | 46.99 | 47.96 | 1,973,862 | -0.07(-0.15%) |
Apr 24, 2020 | 48.11 | 48.67 | 47.27 | 48.04 | 2,851,166 | +0.73(+1.55%) |
Apr 23, 2020 | 45.49 | 48.09 | 45.20 | 47.30 | 4,647,419 | +2.71(+6.08%) |
Apr 22, 2020 | 43.51 | 44.83 | 43.36 | 44.59 | 2,611,503 | +2.16(+5.09%) |
Apr 21, 2020 | 40.98 | 43.12 | 40.68 | 42.43 | 2,558,069 | -0.06(-0.15%) |
Apr 20, 2020 | 42.59 | 43.47 | 41.68 | 42.49 | 2,445,860 | +0.00(+0.00%) |
Apr 17, 2020 | 41.17 | 42.87 | 40.89 | 42.49 | 4,485,150 | -0.04(-0.09%) |
Apr 16, 2020 | 41.84 | 43.04 | 41.60 | 42.53 | 2,177,693 | +1.01(+2.43%) |
Apr 15, 2020 | 40.84 | 42.06 | 40.34 | 41.52 | 2,041,063 | -0.15(-0.36%) |
Apr 14, 2020 | 41.02 | 42.97 | 40.63 | 41.67 | 3,233,557 | +0.90(+2.20%) |
Apr 13, 2020 | 38.71 | 41.00 | 37.78 | 40.77 | 2,795,881 | +2.14(+5.53%) |
Apr 09, 2020 | 37.08 | 38.82 | 36.76 | 38.63 | 2,995,721 | +2.44(+6.76%) |
Apr 08, 2020 | 35.69 | 36.66 | 35.35 | 36.19 | 1,753,768 | +0.36(+1.01%) |
Apr 07, 2020 | 36.27 | 37.24 | 35.49 | 35.83 | 2,241,773 | -0.14(-0.39%) |
Apr 06, 2020 | 35.71 | 36.99 | 35.45 | 35.97 | 2,270,125 | +0.74(+2.10%) |
Apr 03, 2020 | 34.53 | 36.02 | 34.31 | 35.23 | 2,528,325 | +0.82(+2.38%) |
Apr 02, 2020 | 33.59 | 35.41 | 33.26 | 34.41 | 3,706,130 | +1.61(+4.91%) |
Apr 01, 2020 | 31.41 | 33.09 | 31.08 | 32.80 | 2,698,826 | +1.42(+4.52%) |
Mar 31, 2020 | 31.18 | 32.00 | 30.62 | 31.38 | 2,284,600 | -0.24(-0.77%) |
Mar 30, 2020 | 30.82 | 32.66 | 30.37 | 31.62 | 3,058,173 | +1.03(+3.38%) |
Mar 27, 2020 | 32.00 | 32.81 | 30.24 | 30.59 | 3,915,170 | -1.96(-6.01%) |
Mar 26, 2020 | 33.25 | 33.41 | 30.73 | 32.55 | 4,556,796 | -0.21(-0.65%) |
Mar 25, 2020 | 34.38 | 34.58 | 32.41 | 32.76 | 4,524,296 | -2.00(-5.76%) |
Mar 24, 2020 | 32.80 | 35.66 | 31.47 | 34.76 | 4,128,704 | +4.91(+16.46%) |
Mar 23, 2020 | 29.80 | 31.08 | 28.64 | 29.85 | 4,563,533 | +0.83(+2.85%) |
Mar 20, 2020 | 31.62 | 32.40 | 28.82 | 29.02 | 3,199,747 | -1.69(-5.50%) |
Mar 19, 2020 | 28.38 | 33.52 | 26.32 | 30.71 | 4,427,776 | +2.03(+7.10%) |
Mar 18, 2020 | 31.71 | 33.28 | 27.62 | 28.67 | 3,825,378 | -4.09(-12.49%) |
Mar 17, 2020 | 30.14 | 34.11 | 30.02 | 32.77 | 5,084,342 | +2.26(+7.39%) |
Mar 16, 2020 | 25.32 | 32.00 | 24.45 | 30.51 | 7,852,095 | +1.12(+3.81%) |
Mar 13, 2020 | 34.93 | 35.24 | 28.47 | 29.39 | 5,443,907 | -4.03(-12.06%) |
Mar 12, 2020 | 32.20 | 35.70 | 31.55 | 33.42 | 3,687,059 | -2.32(-6.49%) |
Mar 11, 2020 | 38.69 | 38.76 | 34.79 | 35.74 | 4,159,969 | -3.16(-8.13%) |
Mar 10, 2020 | 39.05 | 39.87 | 37.72 | 38.90 | 2,889,185 | +0.03(+0.08%) |
Mar 09, 2020 | 40.27 | 41.25 | 38.86 | 38.87 | 2,769,868 | -2.97(-7.11%) |
Mar 06, 2020 | 42.22 | 42.37 | 40.28 | 41.84 | 2,999,272 | -0.08(-0.19%) |
Mar 05, 2020 | 40.59 | 42.03 | 40.46 | 41.92 | 3,390,385 | +1.70(+4.24%) |
Mar 04, 2020 | 40.38 | 40.61 | 39.22 | 40.22 | 2,770,956 | +0.35(+0.89%) |
Mar 03, 2020 | 38.67 | 41.30 | 38.01 | 39.87 | 4,178,908 | +1.82(+4.79%) |
Mar 02, 2020 | 38.32 | 38.61 | 37.64 | 38.04 | 2,535,053 | +0.56(+1.49%) |
Feb 28, 2020 | 37.25 | 38.48 | 36.38 | 37.48 | 4,469,806 | -1.47(-3.79%) |
Feb 27, 2020 | 40.59 | 40.74 | 38.82 | 38.96 | 3,620,608 | -1.02(-2.55%) |
Feb 26, 2020 | 40.54 | 40.68 | 39.88 | 39.98 | 2,479,512 | -0.61(-1.50%) |
Feb 25, 2020 | 40.48 | 41.80 | 40.34 | 40.59 | 3,897,120 | -0.63(-1.52%) |
Feb 24, 2020 | 42.10 | 42.35 | 40.67 | 41.21 | 4,603,805 | +0.62(+1.52%) |
Feb 21, 2020 | 41.30 | 41.67 | 40.32 | 40.59 | 4,754,789 | +0.44(+1.09%) |
Feb 20, 2020 | 38.86 | 40.41 | 38.85 | 40.16 | 3,695,620 | +1.37(+3.53%) |
Feb 19, 2020 | 38.99 | 39.11 | 37.85 | 38.79 | 4,906,439 | +0.05(+0.12%) |
Feb 18, 2020 | 39.52 | 39.65 | 38.12 | 38.74 | 7,253,783 | -0.23(-0.58%) |
Feb 14, 2020 | 40.79 | 41.42 | 38.93 | 38.97 | 10,995,114 | -7.22(-15.63%) |
Feb 13, 2020 | 46.65 | 46.88 | 46.03 | 46.19 | 1,701,690 | -0.14(-0.30%) |
Feb 12, 2020 | 46.35 | 46.81 | 45.72 | 46.33 | 1,248,396 | -0.24(-0.52%) |
Feb 11, 2020 | 46.18 | 46.77 | 46.00 | 46.57 | 1,009,703 | +0.30(+0.64%) |
Feb 10, 2020 | 45.70 | 46.74 | 45.20 | 46.27 | 1,274,818 | +0.84(+1.86%) |
Feb 07, 2020 | 46.60 | 46.83 | 45.41 | 45.43 | 1,447,015 | -1.14(-2.45%) |
Feb 06, 2020 | 46.69 | 47.23 | 46.54 | 46.57 | 1,026,254 | +0.01(+0.02%) |
Feb 05, 2020 | 46.12 | 47.24 | 46.04 | 46.56 | 961,364 | +0.12(+0.25%) |
Feb 04, 2020 | 46.88 | 46.98 | 45.87 | 46.45 | 1,431,343 | -1.16(-2.45%) |
Feb 03, 2020 | 48.04 | 48.04 | 47.24 | 47.61 | 1,133,527 | -0.70(-1.44%) |
Jan 31, 2020 | 47.78 | 48.57 | 47.78 | 48.31 | 1,259,659 | +0.51(+1.06%) |
Jan 30, 2020 | 47.60 | 48.78 | 47.23 | 47.80 | 1,487,342 | +0.39(+0.82%) |
Jan 29, 2020 | 46.34 | 47.48 | 46.12 | 47.41 | 1,133,245 | +0.95(+2.03%) |
Jan 28, 2020 | 47.66 | 47.91 | 46.36 | 46.46 | 1,433,954 | -1.75(-3.63%) |
Jan 27, 2020 | 49.10 | 49.71 | 47.85 | 48.21 | 1,986,697 | -0.23(-0.47%) |
Jan 24, 2020 | 47.77 | 48.59 | 47.58 | 48.44 | 1,459,812 | +0.80(+1.67%) |
Jan 23, 2020 | 47.10 | 48.32 | 47.08 | 47.64 | 1,279,603 | +0.23(+0.49%) |
Jan 22, 2020 | 48.84 | 48.85 | 47.39 | 47.41 | 1,893,086 | -1.39(-2.85%) |
Jan 21, 2020 | 47.43 | 48.97 | 47.29 | 48.80 | 2,600,880 | +1.64(+3.48%) |
Jan 17, 2020 | 47.51 | 47.67 | 46.95 | 47.16 | 1,442,920 | +0.00(+0.00%) |
Jan 16, 2020 | 46.96 | 47.24 | 46.49 | 47.16 | 1,215,775 | +0.11(+0.23%) |
Jan 15, 2020 | 45.93 | 47.16 | 45.81 | 47.05 | 2,827,894 | +1.57(+3.45%) |
Jan 14, 2020 | 45.31 | 45.66 | 44.91 | 45.48 | 8,245,025 | +0.05(+0.12%) |
Jan 13, 2020 | 46.06 | 46.37 | 45.40 | 45.42 | 1,919,244 | -0.91(-1.97%) |
Jan 10, 2020 | 46.09 | 46.73 | 46.09 | 46.34 | 2,155,229 | +0.26(+0.56%) |
Jan 09, 2020 | 45.79 | 46.67 | 45.75 | 46.08 | 1,130,774 | -0.19(-0.41%) |
Jan 08, 2020 | 47.99 | 48.13 | 46.08 | 46.27 | 1,835,696 | -1.77(-3.69%) |
Jan 07, 2020 | 47.80 | 48.41 | 47.41 | 48.04 | 1,401,772 | +0.38(+0.80%) |
Jan 06, 2020 | 48.59 | 48.63 | 47.35 | 47.66 | 1,598,038 | +0.05(+0.11%) |
Jan 03, 2020 | 48.51 | 48.56 | 47.47 | 47.60 | 1,238,031 | +0.09(+0.18%) |
Jan 02, 2020 | 48.51 | 48.60 | 47.27 | 47.52 | 1,184,548 | -0.63(-1.30%) |
Dec 31, 2019 | 49.12 | 49.33 | 48.02 | 48.14 | 938,953 | -0.67(-1.38%) |
Dec 30, 2019 | 47.93 | 48.83 | 47.82 | 48.81 | 1,134,328 | +0.91(+1.91%) |
Dec 27, 2019 | 47.93 | 48.22 | 47.43 | 47.90 | 934,090 | -0.01(-0.02%) |
Dec 26, 2019 | 48.42 | 48.77 | 47.14 | 47.91 | 1,120,947 | -0.02(-0.05%) |
Dec 24, 2019 | 47.02 | 47.95 | 46.86 | 47.93 | 610,825 | +1.26(+2.70%) |
Dec 23, 2019 | 45.60 | 46.93 | 45.45 | 46.67 | 1,116,225 | +1.37(+3.02%) |
Dec 20, 2019 | 46.06 | 46.24 | 45.14 | 45.31 | 1,597,258 | -0.63(-1.36%) |
Dec 19, 2019 | 46.10 | 46.47 | 45.58 | 45.93 | 1,106,388 | -0.26(-0.56%) |
Dec 18, 2019 | 46.01 | 46.26 | 45.66 | 46.19 | 1,089,643 | +0.02(+0.03%) |
Dec 17, 2019 | 46.79 | 46.79 | 46.02 | 46.17 | 1,311,045 | -0.70(-1.50%) |
Dec 16, 2019 | 47.81 | 47.95 | 46.84 | 46.88 | 835,402 | -0.90(-1.88%) |
Dec 13, 2019 | 47.12 | 48.11 | 47.10 | 47.77 | 1,918,859 | +0.34(+0.71%) |
Dec 12, 2019 | 48.44 | 48.47 | 46.99 | 47.44 | 1,412,580 | -0.22(-0.46%) |
Dec 11, 2019 | 46.81 | 47.75 | 46.62 | 47.66 | 1,338,360 | +1.39(+3.01%) |
Dec 10, 2019 | 46.69 | 46.80 | 45.71 | 46.27 | 1,147,809 | -0.07(-0.15%) |
Dec 09, 2019 | 47.54 | 47.54 | 46.27 | 46.34 | 947,832 | -0.80(-1.69%) |
Dec 06, 2019 | 47.04 | 47.67 | 46.65 | 47.13 | 1,281,927 | -0.86(-1.79%) |
Dec 05, 2019 | 47.69 | 48.35 | 47.56 | 47.99 | 1,074,459 | +0.04(+0.08%) |
Dec 04, 2019 | 48.32 | 48.67 | 47.82 | 47.95 | 1,667,126 | -0.25(-0.52%) |
Dec 03, 2019 | 47.67 | 49.45 | 47.63 | 48.20 | 2,713,338 | +1.27(+2.71%) |
Dec 02, 2019 | 46.42 | 47.15 | 46.26 | 46.93 | 1,612,017 | +0.36(+0.77%) |
Nov 29, 2019 | 45.70 | 46.71 | 45.56 | 46.57 | 742,383 | +1.18(+2.60%) |
Nov 27, 2019 | 45.19 | 45.56 | 44.80 | 45.39 | 909,903 | -0.07(-0.15%) |
Nov 26, 2019 | 45.32 | 45.55 | 44.77 | 45.46 | 1,580,570 | +0.34(+0.76%) |
Nov 25, 2019 | 46.22 | 46.73 | 45.11 | 45.12 | 1,484,815 | -1.44(-3.08%) |
Nov 22, 2019 | 46.80 | 46.99 | 46.19 | 46.56 | 956,919 | -0.13(-0.28%) |
Nov 21, 2019 | 46.75 | 47.35 | 46.63 | 46.69 | 1,118,545 | -0.32(-0.68%) |
Nov 20, 2019 | 46.97 | 47.15 | 46.11 | 47.01 | 1,958,434 | +0.29(+0.63%) |
Nov 19, 2019 | 46.00 | 47.18 | 45.95 | 46.71 | 1,623,745 | +0.69(+1.50%) |
Nov 18, 2019 | 45.39 | 46.37 | 45.39 | 46.02 | 1,796,566 | +0.54(+1.18%) |
Nov 15, 2019 | 45.69 | 46.36 | 45.44 | 45.48 | 1,065,821 | -0.47(-1.01%) |
Nov 14, 2019 | 46.11 | 46.28 | 45.64 | 45.95 | 982,160 | +0.19(+0.42%) |
Nov 13, 2019 | 45.68 | 46.38 | 45.59 | 45.76 | 1,428,954 | +0.66(+1.46%) |
Nov 12, 2019 | 44.73 | 45.17 | 44.07 | 45.10 | 1,778,167 | +0.23(+0.50%) |
Nov 11, 2019 | 44.83 | 45.13 | 44.71 | 44.87 | 1,371,893 | +0.14(+0.31%) |
Nov 08, 2019 | 44.65 | 45.45 | 44.42 | 44.73 | 2,525,364 | -0.58(-1.28%) |
Nov 07, 2019 | 45.70 | 45.73 | 44.75 | 45.31 | 2,167,089 | -0.88(-1.90%) |
Nov 06, 2019 | 46.07 | 46.39 | 45.62 | 46.19 | 1,149,870 | +0.37(+0.81%) |
Nov 05, 2019 | 45.32 | 45.93 | 45.10 | 45.82 | 1,927,143 | -0.45(-0.97%) |
Nov 04, 2019 | 46.56 | 46.74 | 45.99 | 46.27 | 1,143,505 | -0.56(-1.19%) |
Nov 01, 2019 | 47.15 | 47.70 | 46.30 | 46.83 | 1,564,579 | -0.87(-1.82%) |
Oct 31, 2019 | 46.94 | 47.85 | 46.77 | 47.70 | 1,907,358 | +1.27(+2.74%) |
Oct 30, 2019 | 46.05 | 46.65 | 45.47 | 46.42 | 1,879,511 | +0.40(+0.88%) |
Oct 29, 2019 | 44.72 | 46.06 | 44.63 | 46.02 | 1,627,519 | +0.75(+1.66%) |
Oct 28, 2019 | 44.97 | 45.41 | 44.24 | 45.27 | 1,470,328 | -0.33(-0.73%) |
Oct 25, 2019 | 45.66 | 46.02 | 44.75 | 45.60 | 2,169,661 | +0.94(+2.10%) |
Oct 24, 2019 | 42.97 | 44.87 | 42.85 | 44.66 | 2,924,108 | +2.68(+6.40%) |
Oct 23, 2019 | 41.35 | 42.56 | 41.33 | 41.98 | 3,169,962 | +0.84(+2.04%) |
Oct 22, 2019 | 41.28 | 41.64 | 40.64 | 41.14 | 2,140,464 | -0.01(-0.02%) |
Oct 21, 2019 | 42.14 | 42.28 | 40.99 | 41.15 | 1,472,753 | -0.89(-2.12%) |
Oct 18, 2019 | 41.64 | 42.12 | 41.51 | 42.04 | 1,464,054 | +0.46(+1.10%) |
Oct 17, 2019 | 40.35 | 41.95 | 40.35 | 41.58 | 1,380,275 | +0.99(+2.45%) |
Oct 16, 2019 | 40.64 | 40.64 | 39.93 | 40.59 | 1,556,177 | +0.36(+0.91%) |
Oct 15, 2019 | 40.50 | 40.84 | 40.10 | 40.22 | 1,847,655 | -0.61(-1.50%) |
Oct 14, 2019 | 40.62 | 41.23 | 40.46 | 40.84 | 823,776 | +0.32(+0.79%) |
Oct 11, 2019 | 42.06 | 42.23 | 40.44 | 40.52 | 3,238,189 | -2.16(-5.07%) |
Oct 10, 2019 | 42.44 | 42.84 | 41.72 | 42.68 | 1,050,671 | +0.22(+0.51%) |
Oct 09, 2019 | 42.42 | 42.82 | 42.23 | 42.47 | 925,000 | -0.19(-0.44%) |
Oct 08, 2019 | 42.50 | 42.67 | 41.81 | 42.65 | 1,339,050 | +0.74(+1.76%) |
Oct 07, 2019 | 41.66 | 42.31 | 41.62 | 41.92 | 989,583 | -0.24(-0.57%) |
Oct 04, 2019 | 41.48 | 42.29 | 41.12 | 42.16 | 1,472,817 | +0.69(+1.67%) |
Oct 03, 2019 | 41.55 | 42.68 | 41.40 | 41.47 | 2,029,335 | -0.05(-0.13%) |
Oct 02, 2019 | 41.96 | 42.40 | 41.12 | 41.52 | 2,235,763 | +0.32(+0.77%) |
Oct 01, 2019 | 40.91 | 41.87 | 40.42 | 41.20 | 3,170,427 | -0.40(-0.95%) |
Sep 30, 2019 | 42.13 | 42.74 | 41.37 | 41.60 | 3,096,974 | -1.46(-3.39%) |
Sep 27, 2019 | 44.19 | 44.41 | 42.96 | 43.06 | 2,535,546 | -1.89(-4.21%) |
Sep 26, 2019 | 45.58 | 45.75 | 44.94 | 44.95 | 1,292,835 | -0.39(-0.86%) |
Sep 25, 2019 | 46.17 | 46.48 | 44.81 | 45.34 | 1,493,249 | -1.14(-2.45%) |
Sep 24, 2019 | 45.69 | 46.67 | 45.41 | 46.48 | 1,742,304 | +0.29(+0.64%) |
Sep 23, 2019 | 45.60 | 46.30 | 45.39 | 46.18 | 1,891,844 | +1.02(+2.27%) |
Sep 20, 2019 | 44.38 | 45.24 | 44.10 | 45.16 | 2,151,618 | +0.75(+1.70%) |
Sep 19, 2019 | 44.69 | 44.73 | 44.20 | 44.41 | 1,570,638 | +0.26(+0.60%) |
Sep 18, 2019 | 44.81 | 44.93 | 43.30 | 44.14 | 1,851,013 | -0.63(-1.40%) |
Sep 17, 2019 | 43.74 | 44.83 | 43.55 | 44.77 | 1,906,044 | +1.43(+3.29%) |
Sep 16, 2019 | 43.89 | 43.93 | 42.86 | 43.34 | 2,379,173 | +0.49(+1.14%) |
Sep 13, 2019 | 43.92 | 44.38 | 42.73 | 42.85 | 4,310,325 | -1.06(-2.40%) |
Sep 12, 2019 | 45.77 | 46.42 | 43.81 | 43.91 | 2,480,383 | -0.49(-1.10%) |
Sep 11, 2019 | 43.99 | 45.45 | 43.90 | 44.40 | 1,881,617 | +0.41(+0.94%) |
Sep 10, 2019 | 44.34 | 45.08 | 43.86 | 43.99 | 2,330,626 | -0.79(-1.77%) |
Sep 09, 2019 | 46.18 | 46.44 | 44.29 | 44.78 | 2,935,337 | -1.37(-2.98%) |
Sep 06, 2019 | 47.60 | 48.22 | 46.14 | 46.15 | 3,079,540 | -1.44(-3.03%) |
Sep 05, 2019 | 49.00 | 49.27 | 46.97 | 47.60 | 2,482,090 | -2.18(-4.38%) |
Sep 04, 2019 | 48.90 | 49.79 | 48.79 | 49.78 | 1,343,447 | +0.68(+1.39%) |
Sep 03, 2019 | 49.16 | 49.74 | 48.88 | 49.09 | 2,520,201 | +0.53(+1.09%) |
Aug 30, 2019 | 47.70 | 48.84 | 47.55 | 48.57 | 1,405,801 | +0.55(+1.15%) |
Aug 29, 2019 | 49.60 | 49.62 | 47.53 | 48.01 | 2,382,787 | -1.35(-2.73%) |
Aug 28, 2019 | 49.66 | 50.11 | 48.93 | 49.36 | 1,704,106 | -0.13(-0.27%) |
Aug 27, 2019 | 48.14 | 49.60 | 48.06 | 49.49 | 2,427,154 | +1.48(+3.09%) |
Aug 26, 2019 | 47.67 | 48.40 | 47.29 | 48.01 | 1,506,813 | +0.45(+0.94%) |
Aug 23, 2019 | 46.02 | 47.75 | 45.88 | 47.56 | 2,315,792 | +1.70(+3.70%) |
Aug 22, 2019 | 45.90 | 46.10 | 45.57 | 45.86 | 1,240,136 | -0.13(-0.29%) |
Aug 21, 2019 | 45.66 | 46.29 | 45.66 | 46.00 | 1,031,361 | +0.15(+0.32%) |
Aug 20, 2019 | 45.52 | 46.18 | 45.29 | 45.85 | 1,113,122 | +0.67(+1.49%) |
Aug 19, 2019 | 44.78 | 45.68 | 44.21 | 45.18 | 1,348,226 | -0.47(-1.03%) |
Aug 16, 2019 | 45.36 | 45.89 | 45.05 | 45.65 | 2,244,196 | -0.08(-0.17%) |
Aug 15, 2019 | 44.91 | 46.02 | 44.77 | 45.73 | 2,633,542 | +0.62(+1.37%) |
Aug 14, 2019 | 46.35 | 46.61 | 45.09 | 45.11 | 2,876,982 | -0.22(-0.48%) |
Aug 13, 2019 | 46.71 | 46.83 | 44.03 | 45.32 | 2,936,826 | -0.71(-1.54%) |
Aug 12, 2019 | 46.37 | 46.81 | 45.93 | 46.03 | 1,759,765 | +0.28(+0.61%) |
Aug 09, 2019 | 45.75 | 46.47 | 45.59 | 45.76 | 1,833,006 | -0.12(-0.27%) |
Aug 08, 2019 | 44.66 | 46.03 | 44.22 | 45.88 | 1,958,845 | +0.83(+1.85%) |
Aug 07, 2019 | 44.74 | 45.89 | 44.62 | 45.05 | 3,526,818 | +1.18(+2.69%) |
Aug 06, 2019 | 43.11 | 44.04 | 43.10 | 43.86 | 2,155,802 | +0.42(+0.98%) |
Aug 05, 2019 | 42.71 | 43.84 | 42.29 | 43.44 | 2,812,467 | +1.66(+3.97%) |
Aug 02, 2019 | 41.86 | 42.23 | 41.60 | 41.78 | 1,623,527 | -0.23(-0.55%) |
Aug 01, 2019 | 39.72 | 42.16 | 39.56 | 42.01 | 3,343,977 | +1.67(+4.14%) |
Jul 31, 2019 | 41.77 | 42.10 | 40.16 | 40.34 | 2,821,152 | -1.51(-3.60%) |
Jul 30, 2019 | 42.01 | 42.20 | 41.79 | 41.85 | 1,560,332 | -0.14(-0.33%) |
Jul 29, 2019 | 41.56 | 42.03 | 41.18 | 41.99 | 2,422,102 | +0.47(+1.13%) |
Jul 26, 2019 | 41.80 | 41.80 | 41.25 | 41.52 | 1,451,982 | -0.02(-0.06%) |
Jul 25, 2019 | 41.24 | 42.11 | 41.23 | 41.54 | 2,943,762 | +0.10(+0.24%) |
Jul 24, 2019 | 41.25 | 41.51 | 40.93 | 41.44 | 1,724,896 | +0.35(+0.85%) |
Jul 23, 2019 | 41.32 | 41.61 | 40.77 | 41.09 | 1,527,886 | -0.36(-0.88%) |
Jul 22, 2019 | 41.50 | 41.76 | 41.25 | 41.45 | 1,490,934 | +0.09(+0.22%) |
Jul 19, 2019 | 41.27 | 41.68 | 40.84 | 41.36 | 1,956,000 | -0.40(-0.96%) |
Jul 18, 2019 | 40.67 | 41.86 | 40.33 | 41.76 | 2,972,243 | +0.93(+2.29%) |
Jul 17, 2019 | 40.09 | 40.90 | 39.99 | 40.83 | 2,603,559 | +1.02(+2.56%) |
Jul 16, 2019 | 40.04 | 40.55 | 39.56 | 39.81 | 1,599,830 | -0.24(-0.60%) |
Jul 15, 2019 | 40.16 | 40.39 | 39.71 | 40.05 | 1,090,539 | -0.03(-0.08%) |
Jul 12, 2019 | 40.42 | 40.42 | 39.82 | 40.08 | 1,245,222 | -0.03(-0.08%) |
Jul 11, 2019 | 40.20 | 40.24 | 39.58 | 40.11 | 1,860,733 | -0.05(-0.13%) |
Jul 10, 2019 | 40.37 | 40.53 | 39.86 | 40.16 | 1,707,453 | +0.26(+0.66%) |
Jul 09, 2019 | 39.41 | 39.94 | 39.32 | 39.90 | 1,133,918 | +0.37(+0.94%) |
Jul 08, 2019 | 40.07 | 40.09 | 39.24 | 39.53 | 1,069,596 | -0.30(-0.76%) |
Jul 05, 2019 | 38.84 | 39.99 | 38.72 | 39.83 | 1,497,037 | -0.29(-0.71%) |
Jul 03, 2019 | 40.10 | 40.20 | 39.72 | 40.12 | 894,364 | +0.39(+0.97%) |
Jul 02, 2019 | 38.96 | 39.83 | 38.50 | 39.73 | 2,169,445 | +0.94(+2.43%) |
Jul 01, 2019 | 38.61 | 38.97 | 38.36 | 38.79 | 1,612,227 | -0.79(-1.99%) |
Jun 28, 2019 | 39.48 | 39.62 | 39.06 | 39.58 | 1,860,453 | +0.31(+0.79%) |
Jun 27, 2019 | 39.36 | 39.41 | 38.60 | 39.27 | 2,675,454 | -0.20(-0.51%) |
Jun 26, 2019 | 38.80 | 39.87 | 38.25 | 39.47 | 2,570,695 | -0.13(-0.33%) |
Jun 25, 2019 | 40.55 | 40.55 | 38.74 | 39.60 | 4,258,797 | -0.77(-1.91%) |
Jun 24, 2019 | 39.21 | 40.45 | 39.08 | 40.37 | 3,583,890 | +1.52(+3.92%) |
Jun 21, 2019 | 38.38 | 39.01 | 38.12 | 38.85 | 2,558,026 | +0.31(+0.80%) |
Jun 20, 2019 | 38.17 | 38.98 | 37.93 | 38.54 | 3,214,953 | +1.15(+3.08%) |
Jun 19, 2019 | 36.69 | 37.49 | 36.60 | 37.39 | 1,723,793 | +0.50(+1.36%) |
Jun 18, 2019 | 36.98 | 37.15 | 36.49 | 36.89 | 2,002,575 | +0.53(+1.44%) |
Jun 17, 2019 | 35.76 | 36.40 | 35.76 | 36.36 | 1,116,765 | +0.60(+1.68%) |
Jun 14, 2019 | 36.09 | 36.44 | 35.37 | 35.76 | 1,515,551 | -0.31(-0.86%) |
Jun 13, 2019 | 35.99 | 36.14 | 35.73 | 36.07 | 820,089 | +0.15(+0.43%) |
Jun 12, 2019 | 35.78 | 36.19 | 35.76 | 35.92 | 969,468 | +0.32(+0.89%) |
Jun 11, 2019 | 35.37 | 35.62 | 35.03 | 35.60 | 1,144,024 | +0.18(+0.50%) |
Jun 10, 2019 | 35.06 | 35.48 | 34.65 | 35.42 | 1,157,396 | -0.22(-0.61%) |
Jun 07, 2019 | 36.04 | 36.21 | 35.53 | 35.64 | 1,397,217 | -0.05(-0.15%) |
Jun 06, 2019 | 35.50 | 35.78 | 35.14 | 35.69 | 1,140,175 | +0.25(+0.70%) |
Jun 05, 2019 | 35.38 | 35.86 | 34.97 | 35.45 | 2,422,231 | +0.48(+1.37%) |
Jun 04, 2019 | 34.61 | 35.12 | 34.36 | 34.97 | 2,155,766 | +0.09(+0.27%) |
Jun 03, 2019 | 34.21 | 34.98 | 34.15 | 34.87 | 2,253,258 | +1.20(+3.58%) |
May 31, 2019 | 32.76 | 34.21 | 32.70 | 33.67 | 2,746,532 | +1.27(+3.93%) |
May 30, 2019 | 31.80 | 32.51 | 31.62 | 32.39 | 1,284,044 | +0.75(+2.38%) |
May 29, 2019 | 31.60 | 31.87 | 31.47 | 31.64 | 1,504,372 | +0.10(+0.32%) |
May 28, 2019 | 31.33 | 31.64 | 31.18 | 31.54 | 1,499,454 | -0.01(-0.02%) |
May 24, 2019 | 31.31 | 31.61 | 31.23 | 31.55 | 941,338 | +0.19(+0.61%) |
May 23, 2019 | 31.10 | 31.96 | 31.06 | 31.36 | 2,432,383 | +0.43(+1.39%) |
May 22, 2019 | 31.42 | 31.43 | 30.69 | 30.93 | 999,316 | -0.45(-1.44%) |
May 21, 2019 | 31.43 | 31.48 | 31.14 | 31.38 | 1,639,971 | -0.31(-0.99%) |
May 20, 2019 | 31.47 | 32.03 | 31.45 | 31.70 | 909,419 | +0.17(+0.54%) |
May 17, 2019 | 31.22 | 31.65 | 30.91 | 31.53 | 1,865,854 | +0.28(+0.88%) |
May 16, 2019 | 31.40 | 31.40 | 30.65 | 31.25 | 2,180,072 | -0.26(-0.83%) |
May 15, 2019 | 31.93 | 32.09 | 31.47 | 31.51 | 983,710 | -0.33(-1.04%) |
May 14, 2019 | 31.85 | 31.90 | 31.34 | 31.84 | 966,747 | -0.01(-0.02%) |
May 13, 2019 | 31.44 | 32.03 | 31.15 | 31.85 | 2,120,732 | +0.87(+2.80%) |
May 10, 2019 | 31.36 | 31.51 | 30.88 | 30.98 | 1,125,719 | -0.25(-0.81%) |
May 09, 2019 | 31.37 | 31.71 | 31.13 | 31.24 | 1,644,485 | -0.07(-0.22%) |
May 08, 2019 | 32.17 | 32.17 | 31.04 | 31.30 | 1,372,483 | -0.65(-2.04%) |
May 07, 2019 | 31.37 | 32.14 | 31.04 | 31.96 | 1,998,333 | +0.61(+1.93%) |
May 06, 2019 | 31.50 | 31.73 | 31.26 | 31.35 | 1,105,946 | -0.15(-0.46%) |
May 03, 2019 | 31.30 | 31.78 | 31.08 | 31.50 | 1,599,974 | +0.59(+1.91%) |
May 02, 2019 | 31.13 | 31.51 | 30.82 | 30.91 | 1,904,524 | -0.50(-1.59%) |