Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.52 | 26.58 | 24.63 | 24.82 | 11,425,583 | -1.65(-6.23%) |
Apr 29, 2020 | 24.23 | 26.58 | 24.12 | 26.47 | 8,280,877 | +3.13(+13.41%) |
Apr 28, 2020 | 22.22 | 23.45 | 22.18 | 23.34 | 5,521,334 | +1.15(+5.18%) |
Apr 27, 2020 | 21.86 | 22.35 | 21.21 | 22.19 | 4,182,557 | +0.24(+1.09%) |
Apr 24, 2020 | 22.44 | 22.59 | 21.83 | 21.95 | 4,107,578 | -0.09(-0.41%) |
Apr 23, 2020 | 22.66 | 23.00 | 22.03 | 22.04 | 6,841,373 | +0.00(+0.00%) |
Apr 22, 2020 | 21.59 | 22.08 | 21.18 | 22.04 | 5,277,000 | +1.40(+6.78%) |
Apr 21, 2020 | 20.25 | 20.97 | 19.91 | 20.64 | 7,187,946 | -0.24(-1.15%) |
Apr 20, 2020 | 20.00 | 21.83 | 19.70 | 20.88 | 8,039,785 | -0.49(-2.29%) |
Apr 17, 2020 | 20.35 | 21.58 | 20.15 | 21.37 | 7,337,755 | +1.21(+6.00%) |
Apr 16, 2020 | 21.40 | 21.46 | 20.15 | 20.16 | 6,917,832 | -1.23(-5.75%) |
Apr 15, 2020 | 22.01 | 22.08 | 21.00 | 21.39 | 5,596,854 | -1.23(-5.44%) |
Apr 14, 2020 | 22.53 | 23.28 | 22.25 | 22.62 | 5,176,898 | -0.06(-0.26%) |
Apr 13, 2020 | 23.68 | 23.68 | 22.52 | 22.68 | 5,912,800 | -0.07(-0.31%) |
Apr 09, 2020 | 22.75 | 22.75 | 22.75 | 0 | -0.67(-2.86%) | |
Apr 08, 2020 | 23.35 | 23.93 | 22.83 | 23.42 | 6,779,953 | +0.39(+1.69%) |
Apr 07, 2020 | 24.80 | 25.33 | 23.00 | 23.03 | 8,641,571 | -0.91(-3.80%) |
Apr 06, 2020 | 23.37 | 24.13 | 22.28 | 23.94 | 6,666,682 | +0.96(+4.18%) |
Apr 03, 2020 | 25.30 | 25.34 | 22.00 | 22.98 | 10,889,792 | -0.97(-4.05%) |
Apr 02, 2020 | 24.44 | 27.10 | 22.36 | 23.95 | 21,868,472 | +1.76(+7.93%) |
Apr 01, 2020 | 21.37 | 23.54 | 21.08 | 22.19 | 14,753,041 | -0.27(-1.20%) |
Mar 31, 2020 | 19.95 | 22.78 | 19.71 | 22.46 | 24,914,804 | +3.49(+18.40%) |
Mar 30, 2020 | 16.57 | 19.28 | 16.06 | 18.97 | 15,599,566 | +2.54(+15.46%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.35 | 16.43 | 9,270,667 | -1.54(-8.57%) |
Mar 26, 2020 | 19.49 | 19.94 | 17.72 | 17.97 | 12,479,471 | -1.14(-5.97%) |
Mar 25, 2020 | 17.89 | 19.75 | 17.06 | 19.11 | 11,183,758 | +1.69(+9.70%) |
Mar 24, 2020 | 16.50 | 17.45 | 15.80 | 17.42 | 13,223,677 | +2.01(+13.04%) |
Mar 23, 2020 | 16.03 | 16.49 | 14.84 | 15.41 | 13,691,217 | -0.66(-4.11%) |
Mar 20, 2020 | 16.39 | 16.98 | 15.66 | 16.07 | 19,766,952 | +0.44(+2.82%) |
Mar 19, 2020 | 15.46 | 16.17 | 14.90 | 15.63 | 16,173,959 | +0.56(+3.72%) |
Mar 18, 2020 | 16.60 | 17.53 | 14.02 | 15.07 | 14,992,195 | -2.83(-15.81%) |
Mar 17, 2020 | 19.12 | 19.24 | 16.37 | 17.90 | 19,433,562 | -1.10(-5.79%) |
Mar 16, 2020 | 19.94 | 20.51 | 18.42 | 19.00 | 13,242,039 | -3.45(-15.37%) |
Mar 13, 2020 | 22.73 | 22.89 | 20.57 | 22.45 | 21,509,768 | +1.90(+9.25%) |
Mar 12, 2020 | 24.36 | 24.36 | 20.34 | 20.55 | 17,858,088 | -5.35(-20.66%) |
Mar 11, 2020 | 27.01 | 27.23 | 24.73 | 25.90 | 13,853,734 | -1.84(-6.63%) |
Mar 10, 2020 | 29.38 | 29.46 | 26.39 | 27.74 | 15,280,480 | +0.18(+0.65%) |
Mar 09, 2020 | 24.60 | 30.19 | 24.60 | 27.56 | 16,842,672 | -5.96(-17.78%) |
Mar 06, 2020 | 34.01 | 34.48 | 32.93 | 33.52 | 14,360,169 | -1.27(-3.65%) |
Mar 05, 2020 | 35.30 | 35.54 | 34.50 | 34.79 | 8,238,488 | -0.93(-2.60%) |
Mar 04, 2020 | 35.80 | 35.93 | 35.30 | 35.72 | 7,562,349 | +0.50(+1.42%) |
Mar 03, 2020 | 36.95 | 36.95 | 35.21 | 35.22 | 16,663,216 | -1.58(-4.29%) |
Mar 02, 2020 | 37.40 | 37.40 | 36.04 | 36.80 | 17,289,952 | -0.19(-0.51%) |
Feb 28, 2020 | 36.35 | 37.13 | 35.77 | 36.99 | 14,608,314 | -0.46(-1.23%) |
Feb 27, 2020 | 37.20 | 37.70 | 36.45 | 37.45 | 2,808,360 | -0.43(-1.14%) |
Feb 26, 2020 | 38.82 | 39.08 | 37.84 | 37.88 | 6,407,634 | -0.80(-2.07%) |
Feb 25, 2020 | 39.08 | 39.17 | 38.35 | 38.68 | 5,926,421 | -0.36(-0.92%) |
Feb 24, 2020 | 39.23 | 39.30 | 38.86 | 39.04 | 6,259,464 | -1.14(-2.84%) |
Feb 21, 2020 | 40.24 | 40.39 | 39.83 | 40.18 | 6,036,179 | -0.28(-0.69%) |
Feb 20, 2020 | 40.44 | 40.81 | 40.17 | 40.46 | 7,505,741 | +0.14(+0.35%) |
Feb 19, 2020 | 39.89 | 40.41 | 39.82 | 40.32 | 9,831,540 | +0.56(+1.41%) |
Feb 18, 2020 | 39.32 | 39.94 | 39.30 | 39.76 | 5,941,951 | +0.31(+0.79%) |
Feb 14, 2020 | 39.45 | 39.45 | 39.45 | 0 | +0.33(+0.84%) | |
Feb 13, 2020 | 38.92 | 39.16 | 38.86 | 39.12 | 10,274,538 | -0.04(-0.10%) |
Feb 12, 2020 | 39.48 | 39.60 | 38.82 | 39.16 | 3,507,629 | +0.05(+0.13%) |
Feb 11, 2020 | 39.38 | 39.41 | 39.00 | 39.11 | 4,920,185 | +0.01(+0.03%) |
Feb 10, 2020 | 38.52 | 39.12 | 38.23 | 39.10 | 5,379,136 | +0.43(+1.11%) |
Feb 07, 2020 | 39.20 | 39.23 | 38.50 | 38.67 | 7,103,178 | -0.82(-2.08%) |
Feb 06, 2020 | 40.51 | 40.60 | 39.12 | 39.49 | 6,589,928 | -1.51(-3.68%) |
Feb 05, 2020 | 40.51 | 41.06 | 40.38 | 41.00 | 4,286,468 | +1.13(+2.83%) |
Feb 04, 2020 | 40.62 | 40.83 | 39.84 | 39.87 | 3,577,980 | -0.16(-0.40%) |
Feb 03, 2020 | 40.46 | 40.65 | 39.87 | 40.03 | 3,755,414 | -0.42(-1.04%) |
Jan 31, 2020 | 41.25 | 41.35 | 40.23 | 40.45 | 4,170,648 | -1.16(-2.79%) |
Jan 30, 2020 | 41.19 | 41.68 | 40.99 | 41.61 | 2,339,289 | +0.10(+0.24%) |
Jan 29, 2020 | 42.08 | 42.13 | 41.51 | 41.51 | 3,829,690 | -0.04(-0.10%) |
Jan 28, 2020 | 41.62 | 41.89 | 41.40 | 41.55 | 2,724,228 | +0.08(+0.19%) |
Jan 27, 2020 | 41.74 | 41.84 | 41.39 | 41.47 | 4,309,838 | -1.01(-2.38%) |
Jan 24, 2020 | 42.90 | 42.97 | 42.07 | 42.48 | 3,424,392 | -0.52(-1.21%) |
Jan 23, 2020 | 43.13 | 43.25 | 42.41 | 43.00 | 3,553,445 | -0.46(-1.06%) |
Jan 22, 2020 | 43.42 | 43.64 | 43.10 | 43.46 | 2,145,051 | -0.16(-0.37%) |
Jan 21, 2020 | 43.69 | 43.72 | 43.40 | 43.62 | 4,003,153 | -0.34(-0.77%) |
Jan 20, 2020 | 43.83 | 44.07 | 43.70 | 43.96 | 744,879 | +0.06(+0.14%) |
Jan 17, 2020 | 44.38 | 44.46 | 43.67 | 43.90 | 2,801,680 | -0.41(-0.93%) |
Jan 16, 2020 | 44.88 | 45.08 | 44.25 | 44.31 | 2,098,889 | -0.39(-0.87%) |
Jan 15, 2020 | 44.75 | 45.12 | 44.31 | 44.70 | 3,347,559 | -0.35(-0.78%) |
Jan 14, 2020 | 44.38 | 45.08 | 44.18 | 45.05 | 4,208,855 | +0.65(+1.46%) |
Jan 13, 2020 | 44.68 | 44.68 | 44.06 | 44.40 | 2,898,013 | -0.39(-0.87%) |
Jan 10, 2020 | 44.39 | 45.03 | 44.15 | 44.79 | 3,203,052 | +0.29(+0.65%) |
Jan 09, 2020 | 44.27 | 44.53 | 43.55 | 44.50 | 3,195,157 | +0.31(+0.70%) |
Jan 08, 2020 | 44.24 | 44.55 | 43.83 | 44.19 | 4,119,226 | -0.15(-0.34%) |
Jan 07, 2020 | 43.87 | 44.36 | 43.64 | 44.34 | 4,178,837 | +0.36(+0.82%) |
Jan 06, 2020 | 42.82 | 43.98 | 42.77 | 43.98 | 3,494,282 | +1.35(+3.17%) |
Jan 03, 2020 | 43.05 | 43.57 | 42.54 | 42.63 | 2,807,567 | +0.07(+0.16%) |
Jan 02, 2020 | 42.77 | 43.08 | 42.28 | 42.56 | 1,710,541 | +0.00(+0.00%) |
Dec 31, 2019 | 42.56 | 42.56 | 42.56 | 0 | -0.10(-0.23%) | |
Dec 30, 2019 | 42.69 | 42.96 | 42.54 | 42.66 | 1,364,585 | -0.03(-0.07%) |
Dec 27, 2019 | 42.89 | 43.10 | 42.64 | 42.69 | 1,394,140 | +0.08(+0.19%) |
Dec 24, 2019 | 42.61 | 42.61 | 42.61 | 0 | -0.11(-0.26%) | |
Dec 23, 2019 | 42.37 | 42.78 | 42.29 | 42.72 | 3,026,554 | +0.31(+0.73%) |
Dec 20, 2019 | 42.62 | 43.16 | 42.35 | 42.41 | 11,192,691 | -0.39(-0.91%) |
Dec 19, 2019 | 42.31 | 42.93 | 42.13 | 42.80 | 2,779,199 | +0.50(+1.18%) |
Dec 18, 2019 | 42.37 | 42.61 | 42.14 | 42.30 | 4,294,146 | -0.19(-0.45%) |
Dec 17, 2019 | 42.50 | 42.77 | 42.31 | 42.49 | 2,804,372 | +0.23(+0.54%) |
Dec 16, 2019 | 41.71 | 42.37 | 41.71 | 42.26 | 3,870,721 | +0.36(+0.86%) |
Dec 13, 2019 | 42.12 | 42.31 | 41.81 | 41.90 | 5,890,294 | -0.15(-0.36%) |
Dec 12, 2019 | 41.78 | 42.54 | 41.64 | 42.05 | 5,336,759 | +0.27(+0.65%) |
Dec 11, 2019 | 42.21 | 42.30 | 41.61 | 41.78 | 1,999,181 | -0.32(-0.76%) |
Dec 10, 2019 | 41.99 | 42.31 | 41.71 | 42.10 | 2,708,729 | +0.10(+0.24%) |
Dec 09, 2019 | 42.16 | 42.48 | 41.98 | 42.00 | 2,979,415 | -0.35(-0.83%) |
Dec 06, 2019 | 41.19 | 42.43 | 41.11 | 42.35 | 4,438,198 | +1.53(+3.75%) |
Dec 05, 2019 | 41.40 | 41.49 | 40.77 | 40.82 | 5,860,646 | -0.51(-1.23%) |
Dec 04, 2019 | 41.02 | 41.72 | 40.90 | 41.33 | 3,803,109 | +0.62(+1.52%) |
Dec 03, 2019 | 41.08 | 41.29 | 40.71 | 40.71 | 7,283,733 | -0.66(-1.60%) |
Dec 02, 2019 | 41.61 | 41.63 | 41.08 | 41.37 | 5,489,892 | -0.06(-0.14%) |
Nov 29, 2019 | 41.82 | 41.98 | 41.43 | 41.43 | 3,842,867 | -0.63(-1.50%) |
Nov 28, 2019 | 41.78 | 42.16 | 41.73 | 42.06 | 608,469 | +0.22(+0.53%) |
Nov 27, 2019 | 41.86 | 41.97 | 41.44 | 41.84 | 2,364,431 | +0.02(+0.05%) |
Nov 26, 2019 | 42.19 | 42.21 | 41.64 | 41.82 | 7,593,402 | -0.39(-0.92%) |
Nov 25, 2019 | 41.69 | 42.23 | 41.54 | 42.21 | 5,309,979 | +0.45(+1.08%) |
Nov 22, 2019 | 42.14 | 42.22 | 41.66 | 41.76 | 2,029,512 | -0.34(-0.81%) |
Nov 21, 2019 | 41.79 | 42.21 | 41.67 | 42.10 | 2,461,832 | +0.38(+0.91%) |
Nov 20, 2019 | 41.81 | 41.96 | 41.26 | 41.72 | 5,810,479 | -0.01(-0.02%) |
Nov 19, 2019 | 41.95 | 42.06 | 41.39 | 41.73 | 4,908,446 | -0.32(-0.76%) |
Nov 18, 2019 | 42.76 | 42.96 | 41.93 | 42.05 | 3,452,436 | -0.91(-2.12%) |
Nov 15, 2019 | 42.50 | 42.99 | 42.49 | 42.96 | 3,032,738 | +0.48(+1.13%) |
Nov 14, 2019 | 42.45 | 42.78 | 42.29 | 42.48 | 1,844,134 | +0.24(+0.57%) |
Nov 13, 2019 | 41.99 | 42.51 | 41.85 | 42.24 | 2,392,787 | +0.04(+0.09%) |
Nov 12, 2019 | 42.59 | 42.83 | 42.13 | 42.20 | 4,622,814 | -0.32(-0.75%) |
Nov 11, 2019 | 42.30 | 42.65 | 42.30 | 42.52 | 1,204,332 | -0.14(-0.33%) |
Nov 08, 2019 | 42.30 | 42.75 | 42.16 | 42.66 | 3,158,605 | +0.20(+0.47%) |
Nov 07, 2019 | 41.35 | 42.50 | 41.33 | 42.46 | 3,921,836 | +1.34(+3.26%) |
Nov 06, 2019 | 41.59 | 41.84 | 40.88 | 41.12 | 4,516,237 | -0.46(-1.11%) |
Nov 05, 2019 | 41.40 | 41.79 | 41.34 | 41.58 | 3,724,071 | +0.28(+0.68%) |
Nov 04, 2019 | 40.92 | 41.46 | 40.88 | 41.30 | 7,120,232 | +0.67(+1.65%) |
Nov 01, 2019 | 39.29 | 40.66 | 39.16 | 40.63 | 4,531,225 | +1.47(+3.75%) |
Oct 31, 2019 | 39.50 | 39.60 | 38.05 | 39.16 | 4,645,180 | -0.55(-1.39%) |
Oct 30, 2019 | 39.82 | 40.19 | 39.37 | 39.71 | 2,457,214 | +0.08(+0.20%) |
Oct 29, 2019 | 39.53 | 39.85 | 39.16 | 39.63 | 2,310,586 | -0.10(-0.25%) |
Oct 28, 2019 | 39.86 | 40.36 | 39.73 | 39.73 | 1,522,724 | -0.05(-0.13%) |
Oct 25, 2019 | 39.51 | 39.90 | 39.46 | 39.78 | 2,068,365 | +0.13(+0.33%) |
Oct 24, 2019 | 39.91 | 40.02 | 39.46 | 39.65 | 1,409,629 | -0.15(-0.38%) |
Oct 23, 2019 | 40.11 | 40.22 | 39.60 | 39.80 | 2,165,686 | -0.33(-0.82%) |
Oct 22, 2019 | 40.12 | 40.58 | 40.06 | 40.13 | 2,084,401 | +0.06(+0.15%) |
Oct 21, 2019 | 39.50 | 40.12 | 39.50 | 40.07 | 1,809,120 | +0.49(+1.24%) |
Oct 18, 2019 | 40.15 | 40.15 | 39.53 | 39.58 | 2,306,575 | -0.18(-0.45%) |
Oct 17, 2019 | 39.47 | 39.99 | 39.38 | 39.76 | 2,097,487 | +0.26(+0.66%) |
Oct 16, 2019 | 39.27 | 39.52 | 38.98 | 39.50 | 2,646,025 | +0.22(+0.56%) |
Oct 15, 2019 | 39.55 | 39.71 | 39.22 | 39.28 | 3,083,344 | -0.08(-0.20%) |
Oct 11, 2019 | 39.36 | 39.36 | 39.36 | 0 | +0.16(+0.41%) | |
Oct 10, 2019 | 38.91 | 39.42 | 38.91 | 39.20 | 1,371,053 | +0.28(+0.72%) |
Oct 09, 2019 | 39.04 | 39.16 | 38.67 | 38.92 | 2,492,256 | +0.17(+0.44%) |
Oct 08, 2019 | 39.54 | 39.70 | 38.75 | 38.75 | 3,832,789 | -1.16(-2.91%) |
Oct 07, 2019 | 39.95 | 40.13 | 39.84 | 39.91 | 3,038,366 | +0.02(+0.05%) |
Oct 04, 2019 | 39.88 | 40.03 | 39.77 | 39.89 | 2,064,832 | +0.08(+0.20%) |
Oct 03, 2019 | 39.75 | 39.87 | 39.40 | 39.81 | 3,121,586 | -0.08(-0.20%) |
Oct 02, 2019 | 40.26 | 40.35 | 39.76 | 39.89 | 3,117,318 | -0.69(-1.70%) |
Oct 01, 2019 | 41.85 | 42.11 | 40.43 | 40.58 | 2,964,097 | -1.21(-2.90%) |
Sep 30, 2019 | 41.58 | 42.11 | 41.58 | 41.79 | 2,610,975 | -0.13(-0.31%) |
Sep 27, 2019 | 41.85 | 42.07 | 41.76 | 41.92 | 2,906,539 | -0.02(-0.05%) |
Sep 26, 2019 | 42.00 | 42.13 | 41.84 | 41.94 | 4,577,620 | -0.07(-0.17%) |
Sep 25, 2019 | 41.97 | 42.19 | 41.88 | 42.01 | 1,954,844 | -0.21(-0.50%) |
Sep 24, 2019 | 42.13 | 42.27 | 41.81 | 42.22 | 2,598,393 | +0.13(+0.31%) |
Sep 23, 2019 | 42.02 | 42.34 | 42.00 | 42.09 | 1,833,083 | -0.02(-0.05%) |
Sep 20, 2019 | 42.44 | 42.75 | 41.97 | 42.11 | 7,030,971 | -0.14(-0.33%) |
Sep 19, 2019 | 42.42 | 42.72 | 42.25 | 42.25 | 2,524,295 | -0.10(-0.24%) |
Sep 18, 2019 | 42.19 | 42.50 | 42.05 | 42.35 | 3,966,746 | -0.22(-0.52%) |
Sep 17, 2019 | 42.92 | 43.01 | 42.16 | 42.57 | 4,757,516 | -0.42(-0.98%) |
Sep 16, 2019 | 41.95 | 43.34 | 41.55 | 42.99 | 6,673,212 | +2.64(+6.54%) |
Sep 13, 2019 | 40.77 | 41.07 | 40.22 | 40.35 | 4,591,205 | -0.21(-0.52%) |
Sep 12, 2019 | 39.96 | 40.71 | 39.71 | 40.56 | 5,148,449 | +0.23(+0.57%) |
Sep 11, 2019 | 40.42 | 40.69 | 39.99 | 40.33 | 2,865,463 | +0.13(+0.32%) |
Sep 10, 2019 | 39.54 | 40.47 | 39.54 | 40.20 | 10,341,466 | +0.85(+2.16%) |
Sep 09, 2019 | 39.46 | 39.81 | 39.29 | 39.35 | 2,834,425 | +0.22(+0.56%) |
Sep 06, 2019 | 38.90 | 39.25 | 38.60 | 39.13 | 3,948,987 | +0.03(+0.08%) |
Sep 05, 2019 | 38.64 | 39.39 | 38.53 | 39.10 | 13,062,222 | +0.73(+1.90%) |
Sep 04, 2019 | 38.79 | 39.14 | 38.34 | 38.37 | 6,740,230 | +0.04(+0.10%) |
Sep 03, 2019 | 37.69 | 38.37 | 37.56 | 38.33 | 4,244,830 | -0.61(-1.57%) |
Aug 30, 2019 | 38.94 | 38.94 | 38.94 | 0 | +0.16(+0.41%) | |
Aug 29, 2019 | 38.31 | 38.96 | 38.18 | 38.78 | 3,172,377 | +0.88(+2.32%) |
Aug 28, 2019 | 37.49 | 38.10 | 37.44 | 37.90 | 5,030,752 | +0.64(+1.72%) |
Aug 27, 2019 | 37.42 | 37.60 | 37.04 | 37.26 | 2,364,556 | -0.02(-0.05%) |
Aug 26, 2019 | 37.42 | 37.63 | 37.14 | 37.28 | 2,656,617 | +0.24(+0.65%) |
Aug 23, 2019 | 37.45 | 37.76 | 36.91 | 37.04 | 2,173,345 | -0.72(-1.91%) |
Aug 22, 2019 | 37.97 | 38.03 | 37.71 | 37.76 | 2,792,231 | -0.07(-0.19%) |
Aug 21, 2019 | 37.71 | 37.91 | 37.56 | 37.83 | 3,180,096 | +0.37(+0.99%) |
Aug 20, 2019 | 37.96 | 37.96 | 37.42 | 37.46 | 3,334,616 | -0.62(-1.63%) |
Aug 19, 2019 | 37.71 | 38.11 | 37.54 | 38.08 | 1,599,653 | +0.78(+2.09%) |
Aug 16, 2019 | 37.07 | 37.49 | 36.70 | 37.30 | 1,678,700 | +0.53(+1.44%) |
Aug 15, 2019 | 37.04 | 37.19 | 36.61 | 36.77 | 2,857,400 | -0.38(-1.02%) |
Aug 14, 2019 | 37.45 | 37.49 | 37.01 | 37.15 | 3,954,742 | -0.79(-2.08%) |
Aug 13, 2019 | 37.75 | 38.00 | 37.55 | 37.94 | 4,374,749 | +0.04(+0.11%) |
Aug 12, 2019 | 37.88 | 37.98 | 37.52 | 37.90 | 1,875,875 | +0.04(+0.11%) |
Aug 09, 2019 | 37.99 | 38.23 | 37.67 | 37.86 | 3,514,575 | -0.02(-0.05%) |
Aug 08, 2019 | 37.82 | 38.44 | 37.56 | 37.88 | 5,202,780 | +0.47(+1.26%) |
Aug 07, 2019 | 36.64 | 37.59 | 36.38 | 37.41 | 3,709,851 | +0.40(+1.08%) |
Aug 06, 2019 | 36.93 | 37.13 | 36.32 | 37.01 | 6,940,271 | -0.58(-1.54%) |
Aug 02, 2019 | 37.59 | 37.59 | 37.59 | 0 | -0.39(-1.03%) | |
Aug 01, 2019 | 37.63 | 38.24 | 37.51 | 37.98 | 5,319,358 | +0.11(+0.29%) |
Jul 31, 2019 | 38.40 | 38.41 | 37.54 | 37.87 | 5,776,535 | -0.42(-1.10%) |
Jul 30, 2019 | 38.18 | 38.61 | 37.64 | 38.29 | 2,949,778 | +0.00(+0.00%) |
Jul 29, 2019 | 39.18 | 39.24 | 38.18 | 38.29 | 4,315,274 | -0.72(-1.85%) |
Jul 26, 2019 | 39.20 | 39.57 | 38.86 | 39.01 | 2,381,154 | -0.02(-0.05%) |
Jul 25, 2019 | 40.79 | 40.79 | 38.66 | 39.03 | 5,657,871 | -1.07(-2.67%) |
Jul 24, 2019 | 40.73 | 40.73 | 40.06 | 40.10 | 1,857,558 | -0.64(-1.57%) |
Jul 23, 2019 | 41.05 | 41.20 | 40.73 | 40.74 | 2,037,722 | -0.10(-0.24%) |
Jul 22, 2019 | 40.83 | 40.90 | 40.63 | 40.84 | 1,763,713 | +0.15(+0.37%) |
Jul 19, 2019 | 40.86 | 40.93 | 40.57 | 40.69 | 2,008,601 | +0.04(+0.10%) |
Jul 18, 2019 | 40.81 | 40.92 | 40.55 | 40.65 | 3,088,989 | -0.33(-0.81%) |
Jul 17, 2019 | 41.24 | 41.37 | 40.83 | 40.98 | 2,925,479 | -0.29(-0.70%) |
Jul 16, 2019 | 41.83 | 41.92 | 41.00 | 41.27 | 2,148,084 | -0.73(-1.74%) |
Jul 15, 2019 | 42.24 | 42.42 | 41.94 | 42.00 | 1,106,120 | -0.08(-0.19%) |
Jul 12, 2019 | 42.38 | 42.39 | 42.06 | 42.08 | 1,957,783 | -0.30(-0.71%) |
Jul 11, 2019 | 42.39 | 42.64 | 42.22 | 42.38 | 2,315,792 | -0.02(-0.05%) |
Jul 10, 2019 | 42.39 | 42.77 | 42.06 | 42.40 | 2,310,675 | +0.25(+0.59%) |
Jul 09, 2019 | 41.03 | 42.15 | 40.99 | 42.15 | 2,469,553 | +1.07(+2.60%) |
Jul 08, 2019 | 40.99 | 41.22 | 40.87 | 41.08 | 2,327,533 | -0.02(-0.05%) |
Jul 05, 2019 | 41.49 | 41.65 | 41.00 | 41.10 | 1,321,143 | -0.52(-1.25%) |
Jul 04, 2019 | 41.32 | 41.70 | 41.21 | 41.62 | 874,571 | +0.32(+0.77%) |
Jul 03, 2019 | 40.94 | 41.36 | 40.52 | 41.30 | 2,262,573 | +0.45(+1.10%) |
Jul 02, 2019 | 41.12 | 41.33 | 40.59 | 40.85 | 2,450,069 | +0.00(+0.00%) |
Jun 28, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.12(+0.29%) | |
Jun 27, 2019 | 41.34 | 41.40 | 40.60 | 40.73 | 2,796,368 | -0.70(-1.69%) |
Jun 26, 2019 | 41.81 | 41.96 | 41.42 | 41.43 | 4,446,391 | -0.08(-0.19%) |
Jun 25, 2019 | 41.87 | 42.12 | 41.51 | 41.51 | 3,419,696 | -0.52(-1.24%) |
Jun 24, 2019 | 41.74 | 42.17 | 41.45 | 42.03 | 4,815,260 | +0.28(+0.67%) |
Jun 21, 2019 | 42.11 | 42.21 | 41.49 | 41.75 | 11,277,575 | -0.23(-0.55%) |
Jun 20, 2019 | 42.20 | 42.27 | 41.83 | 41.98 | 2,816,018 | +0.29(+0.70%) |
Jun 19, 2019 | 41.71 | 41.96 | 41.39 | 41.69 | 2,373,589 | +0.00(+0.00%) |
Jun 18, 2019 | 42.05 | 42.15 | 41.53 | 41.69 | 4,070,073 | -0.01(-0.02%) |
Jun 17, 2019 | 41.57 | 42.05 | 41.41 | 41.70 | 2,793,619 | +0.11(+0.26%) |
Jun 14, 2019 | 41.32 | 41.80 | 41.09 | 41.59 | 2,096,719 | +0.28(+0.68%) |
Jun 13, 2019 | 41.35 | 41.43 | 41.10 | 41.31 | 2,918,991 | +0.30(+0.73%) |
Jun 12, 2019 | 40.44 | 41.05 | 40.07 | 41.01 | 2,823,677 | +0.35(+0.86%) |
Jun 11, 2019 | 40.60 | 41.00 | 40.41 | 40.66 | 2,120,897 | +0.36(+0.89%) |
Jun 10, 2019 | 40.60 | 40.60 | 40.21 | 40.30 | 2,600,311 | -0.22(-0.54%) |
Jun 07, 2019 | 40.62 | 40.93 | 40.39 | 40.52 | 2,720,040 | -0.10(-0.25%) |
Jun 06, 2019 | 40.25 | 40.72 | 40.03 | 40.62 | 3,189,388 | +0.38(+0.94%) |
Jun 05, 2019 | 40.82 | 40.83 | 40.12 | 40.24 | 3,118,671 | -0.28(-0.69%) |
Jun 04, 2019 | 40.84 | 40.94 | 40.27 | 40.52 | 5,467,634 | -0.17(-0.42%) |
Jun 03, 2019 | 41.56 | 41.56 | 40.54 | 40.69 | 3,203,364 | -0.96(-2.30%) |
May 31, 2019 | 41.53 | 41.89 | 41.04 | 41.65 | 4,213,792 | -0.27(-0.64%) |
May 30, 2019 | 42.34 | 42.36 | 41.70 | 41.92 | 1,726,779 | -0.36(-0.85%) |
May 29, 2019 | 41.46 | 42.50 | 41.34 | 42.28 | 3,785,760 | +0.03(+0.07%) |
May 28, 2019 | 42.75 | 42.93 | 42.19 | 42.25 | 6,168,839 | -0.55(-1.29%) |
May 27, 2019 | 41.79 | 42.80 | 41.62 | 42.80 | 1,114,716 | +0.99(+2.37%) |
May 24, 2019 | 41.66 | 42.01 | 41.34 | 41.81 | 2,579,083 | +0.44(+1.06%) |
May 23, 2019 | 42.20 | 42.31 | 40.78 | 41.37 | 4,539,643 | -1.51(-3.52%) |
May 22, 2019 | 43.90 | 43.90 | 42.88 | 42.88 | 2,850,875 | -1.12(-2.55%) |
May 21, 2019 | 43.33 | 44.01 | 43.30 | 44.00 | 5,044,247 | +0.67(+1.55%) |
May 17, 2019 | 43.33 | 43.33 | 43.33 | 0 | -0.43(-0.98%) | |
May 16, 2019 | 43.59 | 43.93 | 43.35 | 43.76 | 3,923,997 | +0.61(+1.41%) |
May 15, 2019 | 42.88 | 43.29 | 42.55 | 43.15 | 2,796,687 | +0.17(+0.40%) |
May 14, 2019 | 42.56 | 43.19 | 42.46 | 42.98 | 3,679,475 | +0.65(+1.54%) |
May 13, 2019 | 42.61 | 42.82 | 42.21 | 42.33 | 3,558,855 | -0.43(-1.01%) |
May 10, 2019 | 43.23 | 43.31 | 42.57 | 42.76 | 4,027,309 | -0.81(-1.86%) |
May 09, 2019 | 43.65 | 43.87 | 42.80 | 43.57 | 4,090,351 | -0.31(-0.71%) |
May 08, 2019 | 43.00 | 44.19 | 42.74 | 43.88 | 3,648,678 | +0.93(+2.17%) |
May 07, 2019 | 42.71 | 43.04 | 42.30 | 42.95 | 4,039,639 | -0.16(-0.37%) |
May 06, 2019 | 42.84 | 43.19 | 42.61 | 43.11 | 2,577,892 | -0.36(-0.83%) |
May 03, 2019 | 42.85 | 43.64 | 42.79 | 43.47 | 3,350,851 | +0.86(+2.02%) |
May 02, 2019 | 43.98 | 44.18 | 42.60 | 42.61 | 5,652,854 | -1.14(-2.61%) |