Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.70 | 42.82 | 40.71 | 42.82 | 11,574,344 | -1.00(-2.27%) |
Feb 27, 2020 | 45.27 | 45.66 | 43.80 | 43.81 | 5,833,812 | -1.75(-3.84%) |
Feb 26, 2020 | 46.10 | 46.83 | 45.56 | 45.56 | 3,853,008 | -0.34(-0.74%) |
Feb 25, 2020 | 46.90 | 47.15 | 45.86 | 45.90 | 4,517,708 | -1.04(-2.22%) |
Feb 24, 2020 | 46.59 | 47.11 | 46.31 | 46.94 | 4,760,470 | -0.17(-0.37%) |
Feb 21, 2020 | 47.21 | 48.22 | 47.08 | 47.11 | 5,734,356 | -0.18(-0.39%) |
Feb 20, 2020 | 46.49 | 47.32 | 46.32 | 47.30 | 5,528,295 | +0.78(+1.67%) |
Feb 19, 2020 | 46.80 | 46.81 | 46.16 | 46.52 | 5,199,334 | -0.26(-0.56%) |
Feb 18, 2020 | 45.87 | 46.99 | 45.87 | 46.78 | 3,641,081 | +0.20(+0.43%) |
Feb 14, 2020 | 46.46 | 46.98 | 46.35 | 46.58 | 2,890,639 | +0.28(+0.60%) |
Feb 13, 2020 | 46.22 | 46.34 | 45.89 | 46.30 | 2,753,376 | +0.05(+0.11%) |
Feb 12, 2020 | 46.09 | 46.35 | 45.91 | 46.25 | 3,632,657 | +0.15(+0.32%) |
Feb 11, 2020 | 45.80 | 46.20 | 45.66 | 46.10 | 3,126,468 | +0.35(+0.76%) |
Feb 10, 2020 | 45.35 | 45.85 | 45.30 | 45.75 | 2,458,140 | +0.40(+0.89%) |
Feb 07, 2020 | 45.24 | 45.40 | 44.98 | 45.35 | 2,827,580 | +0.17(+0.37%) |
Feb 06, 2020 | 45.72 | 45.87 | 45.05 | 45.18 | 4,585,625 | -0.74(-1.62%) |
Feb 05, 2020 | 45.98 | 46.26 | 45.49 | 45.93 | 5,684,891 | +0.01(+0.02%) |
Feb 04, 2020 | 46.62 | 46.88 | 45.92 | 45.92 | 4,451,666 | -0.38(-0.83%) |
Feb 03, 2020 | 45.97 | 46.35 | 45.82 | 46.30 | 4,997,896 | +0.67(+1.47%) |
Jan 31, 2020 | 46.84 | 46.97 | 45.51 | 45.63 | 5,374,199 | -1.32(-2.81%) |
Jan 30, 2020 | 46.35 | 47.03 | 46.31 | 46.95 | 3,207,287 | +0.64(+1.38%) |
Jan 29, 2020 | 46.33 | 46.73 | 46.16 | 46.31 | 3,067,099 | -0.01(-0.02%) |
Jan 28, 2020 | 46.42 | 46.77 | 46.28 | 46.32 | 2,922,517 | -0.18(-0.39%) |
Jan 27, 2020 | 46.60 | 46.95 | 46.45 | 46.50 | 2,914,942 | -0.43(-0.91%) |
Jan 24, 2020 | 47.51 | 47.51 | 46.72 | 46.93 | 2,923,255 | -0.46(-0.98%) |
Jan 23, 2020 | 47.04 | 47.54 | 47.01 | 47.39 | 3,325,161 | +0.23(+0.48%) |
Jan 22, 2020 | 47.45 | 47.68 | 47.15 | 47.17 | 3,406,792 | -0.31(-0.66%) |
Jan 21, 2020 | 46.97 | 47.55 | 46.93 | 47.48 | 6,012,981 | +0.43(+0.91%) |
Jan 17, 2020 | 47.11 | 47.14 | 46.83 | 47.05 | 3,698,273 | +0.11(+0.24%) |
Jan 16, 2020 | 46.77 | 47.13 | 46.62 | 46.94 | 5,030,161 | +0.31(+0.66%) |
Jan 15, 2020 | 46.28 | 46.80 | 46.25 | 46.63 | 3,677,212 | +0.32(+0.70%) |
Jan 14, 2020 | 46.40 | 46.58 | 46.10 | 46.31 | 3,835,878 | -0.05(-0.11%) |
Jan 13, 2020 | 45.76 | 46.36 | 45.70 | 46.36 | 4,200,447 | +0.71(+1.55%) |
Jan 10, 2020 | 45.87 | 45.89 | 45.59 | 45.66 | 2,602,925 | -0.11(-0.25%) |
Jan 09, 2020 | 45.66 | 46.01 | 45.41 | 45.77 | 4,396,956 | -0.10(-0.21%) |
Jan 08, 2020 | 45.44 | 45.93 | 45.26 | 45.87 | 4,786,191 | +0.65(+1.44%) |
Jan 07, 2020 | 45.28 | 45.44 | 44.96 | 45.22 | 4,937,339 | -0.31(-0.68%) |
Jan 06, 2020 | 45.09 | 45.65 | 45.00 | 45.53 | 4,487,287 | +0.56(+1.25%) |
Jan 03, 2020 | 45.22 | 45.46 | 44.86 | 44.96 | 5,450,819 | -0.16(-0.36%) |
Jan 02, 2020 | 46.43 | 46.57 | 45.05 | 45.13 | 5,108,038 | -1.24(-2.67%) |
Dec 31, 2019 | 45.67 | 46.37 | 45.54 | 46.37 | 4,557,905 | +0.71(+1.55%) |
Dec 30, 2019 | 45.83 | 45.97 | 45.54 | 45.66 | 2,978,300 | -0.39(-0.85%) |
Dec 27, 2019 | 45.50 | 46.05 | 45.41 | 46.05 | 2,330,471 | +0.67(+1.47%) |
Dec 26, 2019 | 45.87 | 45.93 | 45.23 | 45.38 | 3,284,675 | -0.48(-1.06%) |
Dec 24, 2019 | 45.73 | 45.87 | 45.65 | 45.87 | 937,040 | +0.23(+0.49%) |
Dec 23, 2019 | 46.31 | 46.45 | 45.52 | 45.64 | 3,567,565 | -0.48(-1.05%) |
Dec 20, 2019 | 46.53 | 46.57 | 45.93 | 46.12 | 9,125,513 | +0.07(+0.15%) |
Dec 19, 2019 | 46.30 | 46.40 | 45.48 | 46.06 | 6,806,220 | +0.02(+0.04%) |
Dec 18, 2019 | 45.61 | 46.19 | 44.95 | 46.04 | 11,084,800 | +0.87(+1.94%) |
Dec 17, 2019 | 45.20 | 45.55 | 44.96 | 45.16 | 5,328,101 | -0.18(-0.40%) |
Dec 16, 2019 | 44.86 | 45.53 | 44.78 | 45.35 | 6,415,095 | +0.68(+1.51%) |
Dec 13, 2019 | 44.66 | 45.01 | 44.38 | 44.67 | 5,088,802 | -0.05(-0.12%) |
Dec 12, 2019 | 44.97 | 45.41 | 44.66 | 44.72 | 5,081,119 | +0.07(+0.16%) |
Dec 11, 2019 | 45.94 | 46.08 | 44.46 | 44.65 | 6,197,528 | -1.44(-3.12%) |
Dec 10, 2019 | 46.07 | 46.26 | 45.90 | 46.09 | 4,119,777 | +0.07(+0.15%) |
Dec 09, 2019 | 46.26 | 46.29 | 45.87 | 46.02 | 3,196,123 | -0.13(-0.28%) |
Dec 06, 2019 | 46.72 | 46.74 | 46.08 | 46.15 | 3,251,570 | -0.51(-1.09%) |
Dec 05, 2019 | 45.97 | 46.66 | 45.93 | 46.66 | 3,608,357 | +0.52(+1.13%) |
Dec 04, 2019 | 46.32 | 46.73 | 46.08 | 46.14 | 3,634,852 | -0.30(-0.65%) |
Dec 03, 2019 | 46.46 | 46.57 | 46.00 | 46.45 | 4,391,666 | +0.15(+0.32%) |
Dec 02, 2019 | 45.97 | 46.41 | 45.64 | 46.30 | 2,702,396 | +0.14(+0.30%) |
Nov 29, 2019 | 46.28 | 46.36 | 45.81 | 46.16 | 1,321,697 | -0.14(-0.30%) |
Nov 27, 2019 | 46.26 | 46.51 | 46.06 | 46.30 | 2,176,377 | +0.61(+1.35%) |
Nov 26, 2019 | 45.73 | 46.18 | 45.54 | 45.68 | 2,926,934 | +0.04(+0.09%) |
Nov 25, 2019 | 45.79 | 45.79 | 45.43 | 45.64 | 2,883,516 | +0.03(+0.06%) |
Nov 22, 2019 | 45.43 | 45.80 | 45.22 | 45.61 | 2,422,881 | +0.30(+0.67%) |
Nov 21, 2019 | 45.88 | 45.93 | 45.23 | 45.31 | 2,075,890 | -0.72(-1.56%) |
Nov 20, 2019 | 45.84 | 46.05 | 45.59 | 46.03 | 2,587,618 | +0.23(+0.49%) |
Nov 19, 2019 | 45.88 | 45.93 | 45.70 | 45.80 | 2,870,187 | +0.02(+0.04%) |
Nov 18, 2019 | 45.52 | 46.06 | 45.20 | 45.79 | 2,295,683 | +0.29(+0.63%) |
Nov 15, 2019 | 45.46 | 45.56 | 45.31 | 45.50 | 2,424,036 | +0.03(+0.06%) |
Nov 14, 2019 | 45.76 | 45.85 | 45.33 | 45.48 | 2,136,975 | -0.06(-0.13%) |
Nov 13, 2019 | 45.45 | 45.93 | 45.31 | 45.54 | 2,782,060 | +0.21(+0.46%) |
Nov 12, 2019 | 45.21 | 45.39 | 44.96 | 45.33 | 2,262,526 | +0.00(+0.00%) |
Nov 11, 2019 | 45.41 | 45.41 | 45.13 | 45.33 | 2,729,504 | -0.12(-0.27%) |
Nov 08, 2019 | 44.95 | 45.46 | 44.82 | 45.45 | 3,068,251 | +0.45(+1.00%) |
Nov 07, 2019 | 45.14 | 45.60 | 44.80 | 45.00 | 3,781,142 | -0.42(-0.93%) |
Nov 06, 2019 | 44.84 | 45.80 | 44.71 | 45.42 | 4,797,896 | +0.76(+1.71%) |
Nov 05, 2019 | 44.49 | 44.70 | 44.32 | 44.66 | 3,491,755 | +0.18(+0.41%) |
Nov 04, 2019 | 44.32 | 44.61 | 44.17 | 44.48 | 2,834,840 | +0.17(+0.39%) |
Nov 01, 2019 | 44.14 | 44.48 | 44.08 | 44.31 | 3,172,675 | +0.28(+0.63%) |
Oct 31, 2019 | 44.01 | 44.47 | 43.64 | 44.03 | 4,286,632 | +0.13(+0.30%) |
Oct 30, 2019 | 44.00 | 44.00 | 43.40 | 43.90 | 5,102,774 | +0.22(+0.50%) |
Oct 29, 2019 | 43.63 | 44.17 | 43.35 | 43.68 | 3,613,159 | +0.40(+0.92%) |
Oct 28, 2019 | 43.73 | 43.80 | 43.26 | 43.29 | 3,870,353 | -0.44(-1.01%) |
Oct 25, 2019 | 44.28 | 44.42 | 43.36 | 43.73 | 3,347,561 | -0.52(-1.17%) |
Oct 24, 2019 | 44.22 | 44.41 | 43.73 | 44.25 | 2,813,345 | -0.06(-0.14%) |
Oct 23, 2019 | 44.20 | 44.51 | 43.99 | 44.31 | 3,628,091 | +0.08(+0.18%) |
Oct 22, 2019 | 45.51 | 45.53 | 44.12 | 44.23 | 4,668,916 | -1.23(-2.70%) |
Oct 21, 2019 | 45.33 | 45.66 | 45.19 | 45.46 | 2,235,298 | -0.03(-0.08%) |
Oct 18, 2019 | 45.78 | 45.93 | 45.34 | 45.49 | 3,539,659 | -0.35(-0.77%) |
Oct 17, 2019 | 45.48 | 45.90 | 45.15 | 45.85 | 3,945,738 | +0.27(+0.59%) |
Oct 16, 2019 | 46.40 | 46.45 | 45.54 | 45.58 | 4,718,009 | -0.83(-1.79%) |
Oct 15, 2019 | 46.83 | 46.92 | 46.22 | 46.41 | 4,444,991 | -0.35(-0.74%) |
Oct 14, 2019 | 47.09 | 47.25 | 46.61 | 46.76 | 5,480,321 | -0.29(-0.63%) |
Oct 11, 2019 | 47.45 | 47.45 | 46.67 | 47.05 | 3,597,993 | -0.23(-0.48%) |
Oct 10, 2019 | 46.70 | 47.48 | 46.67 | 47.28 | 3,034,628 | +0.39(+0.83%) |
Oct 09, 2019 | 46.57 | 47.07 | 46.46 | 46.89 | 4,173,163 | +0.43(+0.93%) |
Oct 08, 2019 | 46.69 | 46.69 | 46.12 | 46.45 | 4,039,756 | -0.30(-0.64%) |
Oct 07, 2019 | 46.39 | 46.88 | 46.16 | 46.75 | 2,791,290 | +0.17(+0.37%) |
Oct 04, 2019 | 45.96 | 46.58 | 45.83 | 46.58 | 5,117,437 | +0.80(+1.74%) |
Oct 03, 2019 | 45.64 | 45.96 | 45.29 | 45.78 | 3,464,864 | +0.39(+0.87%) |
Oct 02, 2019 | 46.51 | 46.67 | 45.29 | 45.39 | 4,577,608 | -1.27(-2.72%) |
Oct 01, 2019 | 47.29 | 47.55 | 46.55 | 46.66 | 2,854,093 | -0.63(-1.32%) |
Sep 30, 2019 | 47.10 | 47.69 | 47.10 | 47.29 | 3,051,495 | +0.21(+0.46%) |
Sep 27, 2019 | 47.18 | 47.20 | 46.63 | 47.07 | 2,428,687 | -0.10(-0.22%) |
Sep 26, 2019 | 46.59 | 47.18 | 46.56 | 47.17 | 2,817,422 | +0.70(+1.51%) |
Sep 25, 2019 | 46.58 | 46.80 | 46.31 | 46.47 | 3,304,517 | -0.01(-0.02%) |
Sep 24, 2019 | 46.46 | 46.87 | 46.11 | 46.48 | 3,875,218 | +0.24(+0.52%) |
Sep 23, 2019 | 46.75 | 47.10 | 46.20 | 46.24 | 2,741,381 | -0.37(-0.79%) |
Sep 20, 2019 | 46.78 | 46.82 | 46.49 | 46.61 | 7,156,438 | -0.05(-0.11%) |
Sep 19, 2019 | 46.65 | 46.96 | 46.43 | 46.66 | 5,214,310 | -0.12(-0.26%) |
Sep 18, 2019 | 47.73 | 47.98 | 46.01 | 46.78 | 7,819,875 | -0.75(-1.57%) |
Sep 17, 2019 | 46.73 | 47.71 | 46.66 | 47.53 | 5,819,731 | +0.74(+1.58%) |
Sep 16, 2019 | 46.07 | 47.11 | 46.05 | 46.79 | 3,974,738 | +0.49(+1.06%) |
Sep 13, 2019 | 46.15 | 46.82 | 46.10 | 46.30 | 3,463,458 | -0.10(-0.22%) |
Sep 12, 2019 | 46.95 | 47.20 | 46.37 | 46.40 | 3,784,828 | -0.20(-0.42%) |
Sep 11, 2019 | 46.61 | 46.98 | 46.20 | 46.60 | 4,916,940 | -0.18(-0.39%) |
Sep 10, 2019 | 47.40 | 47.88 | 46.41 | 46.78 | 5,434,891 | -0.91(-1.91%) |
Sep 09, 2019 | 47.23 | 48.38 | 46.86 | 47.69 | 7,246,164 | +0.54(+1.15%) |
Sep 06, 2019 | 46.50 | 47.36 | 46.39 | 47.15 | 3,953,625 | +0.69(+1.48%) |
Sep 05, 2019 | 46.75 | 46.82 | 46.30 | 46.46 | 3,057,035 | -0.13(-0.28%) |
Sep 04, 2019 | 46.75 | 46.83 | 45.89 | 46.59 | 4,390,968 | +0.01(+0.02%) |
Sep 03, 2019 | 46.14 | 46.62 | 45.80 | 46.58 | 3,980,697 | +0.43(+0.93%) |
Aug 30, 2019 | 46.09 | 46.65 | 45.90 | 46.15 | 3,963,999 | +0.39(+0.84%) |
Aug 29, 2019 | 45.83 | 45.93 | 45.36 | 45.77 | 2,557,900 | +0.20(+0.43%) |
Aug 28, 2019 | 44.63 | 45.62 | 44.59 | 45.57 | 4,015,370 | +1.04(+2.33%) |
Aug 27, 2019 | 45.83 | 45.89 | 43.97 | 44.53 | 6,994,184 | -1.78(-3.83%) |
Aug 26, 2019 | 46.18 | 46.44 | 46.03 | 46.31 | 4,380,804 | +0.30(+0.65%) |
Aug 23, 2019 | 47.00 | 47.04 | 45.78 | 46.01 | 3,165,861 | -0.90(-1.92%) |
Aug 22, 2019 | 46.68 | 47.04 | 46.51 | 46.91 | 2,357,162 | +0.26(+0.55%) |
Aug 21, 2019 | 46.86 | 47.05 | 46.51 | 46.65 | 3,314,398 | +0.08(+0.17%) |
Aug 20, 2019 | 47.19 | 47.22 | 46.54 | 46.57 | 3,575,278 | -0.78(-1.65%) |
Aug 19, 2019 | 47.25 | 47.55 | 46.89 | 47.35 | 4,886,246 | +0.15(+0.33%) |
Aug 16, 2019 | 47.05 | 47.43 | 46.87 | 47.20 | 5,057,870 | +0.59(+1.27%) |
Aug 15, 2019 | 46.30 | 46.94 | 45.90 | 46.61 | 3,961,872 | +0.48(+1.04%) |
Aug 14, 2019 | 46.55 | 46.87 | 45.97 | 46.13 | 4,152,355 | -0.52(-1.12%) |
Aug 13, 2019 | 46.66 | 46.95 | 46.39 | 46.65 | 3,476,660 | +0.09(+0.20%) |
Aug 12, 2019 | 46.26 | 46.65 | 45.99 | 46.56 | 3,362,858 | +0.30(+0.65%) |
Aug 09, 2019 | 46.31 | 46.74 | 46.09 | 46.26 | 3,006,513 | -0.09(-0.19%) |
Aug 08, 2019 | 44.99 | 46.38 | 44.82 | 46.34 | 3,668,433 | +0.94(+2.08%) |
Aug 07, 2019 | 44.94 | 45.59 | 44.28 | 45.40 | 3,710,579 | +0.35(+0.78%) |
Aug 06, 2019 | 45.21 | 45.47 | 44.70 | 45.05 | 4,079,301 | -0.26(-0.57%) |
Aug 05, 2019 | 45.92 | 46.18 | 44.92 | 45.30 | 4,386,364 | -0.76(-1.66%) |
Aug 02, 2019 | 46.34 | 46.51 | 45.75 | 46.07 | 4,104,930 | -0.27(-0.57%) |
Aug 01, 2019 | 45.75 | 46.85 | 45.74 | 46.33 | 5,778,634 | +0.77(+1.69%) |
Jul 31, 2019 | 46.08 | 46.14 | 44.83 | 45.56 | 4,879,438 | -0.49(-1.06%) |
Jul 30, 2019 | 46.20 | 46.25 | 45.83 | 46.05 | 3,017,317 | -0.02(-0.04%) |
Jul 29, 2019 | 46.08 | 46.21 | 45.86 | 46.07 | 3,068,594 | +0.05(+0.11%) |
Jul 26, 2019 | 46.13 | 46.14 | 45.68 | 46.02 | 3,250,256 | -0.08(-0.17%) |
Jul 25, 2019 | 45.31 | 46.15 | 45.00 | 46.09 | 5,046,287 | +0.76(+1.68%) |
Jul 24, 2019 | 44.82 | 45.36 | 44.62 | 45.33 | 3,625,295 | +0.39(+0.86%) |
Jul 23, 2019 | 45.16 | 45.37 | 44.72 | 44.94 | 3,513,071 | -0.06(-0.13%) |
Jul 22, 2019 | 45.34 | 45.41 | 44.70 | 45.00 | 2,849,322 | -0.27(-0.59%) |
Jul 19, 2019 | 45.87 | 45.90 | 45.26 | 45.27 | 2,706,934 | -0.44(-0.96%) |
Jul 18, 2019 | 45.48 | 45.81 | 45.18 | 45.71 | 3,981,936 | +0.20(+0.43%) |
Jul 17, 2019 | 45.18 | 45.56 | 44.98 | 45.51 | 4,191,508 | +0.16(+0.36%) |
Jul 16, 2019 | 45.43 | 45.80 | 45.25 | 45.35 | 5,994,964 | -0.22(-0.49%) |
Jul 15, 2019 | 45.89 | 46.21 | 45.15 | 45.57 | 4,420,275 | -0.27(-0.60%) |
Jul 12, 2019 | 46.02 | 46.09 | 45.43 | 45.84 | 3,987,080 | -0.10(-0.22%) |
Jul 11, 2019 | 46.89 | 46.95 | 45.72 | 45.95 | 6,308,167 | -0.81(-1.72%) |
Jul 10, 2019 | 46.06 | 46.96 | 46.06 | 46.75 | 6,327,324 | +1.02(+2.23%) |
Jul 09, 2019 | 45.96 | 46.06 | 45.31 | 45.73 | 4,391,314 | -0.21(-0.47%) |
Jul 08, 2019 | 46.10 | 46.44 | 45.74 | 45.95 | 4,097,397 | -0.11(-0.24%) |
Jul 05, 2019 | 46.03 | 46.16 | 45.24 | 46.06 | 3,476,557 | -0.14(-0.29%) |
Jul 03, 2019 | 45.77 | 46.42 | 45.67 | 46.19 | 4,929,809 | +0.67(+1.48%) |
Jul 02, 2019 | 45.43 | 45.63 | 45.06 | 45.52 | 4,352,776 | +0.19(+0.41%) |
Jul 01, 2019 | 44.96 | 45.80 | 44.78 | 45.34 | 6,771,571 | +0.69(+1.54%) |
Jun 28, 2019 | 44.33 | 45.06 | 44.17 | 44.65 | 7,413,652 | +0.26(+0.57%) |
Jun 27, 2019 | 43.52 | 44.50 | 43.24 | 44.39 | 7,054,099 | +0.77(+1.77%) |
Jun 26, 2019 | 42.84 | 44.15 | 41.29 | 43.62 | 18,277,796 | -2.03(-4.45%) |
Jun 25, 2019 | 45.79 | 46.02 | 45.49 | 45.65 | 6,916,063 | +0.03(+0.06%) |
Jun 24, 2019 | 45.91 | 46.02 | 45.31 | 45.62 | 3,707,695 | -0.09(-0.19%) |
Jun 21, 2019 | 45.94 | 46.24 | 45.69 | 45.71 | 8,636,694 | -0.21(-0.46%) |
Jun 20, 2019 | 45.35 | 46.07 | 44.97 | 45.92 | 4,965,447 | +0.60(+1.31%) |
Jun 19, 2019 | 44.52 | 45.37 | 44.28 | 45.33 | 3,907,784 | +0.74(+1.66%) |
Jun 18, 2019 | 45.29 | 45.34 | 44.54 | 44.59 | 3,546,691 | -0.45(-1.00%) |
Jun 17, 2019 | 45.48 | 45.60 | 44.71 | 45.04 | 3,392,576 | -0.37(-0.81%) |
Jun 14, 2019 | 45.19 | 45.56 | 45.14 | 45.40 | 2,881,917 | +0.36(+0.79%) |
Jun 13, 2019 | 44.79 | 45.20 | 44.72 | 45.05 | 2,935,877 | +0.32(+0.72%) |
Jun 12, 2019 | 44.83 | 44.94 | 44.56 | 44.72 | 3,708,042 | +0.20(+0.46%) |
Jun 11, 2019 | 43.44 | 44.68 | 43.35 | 44.52 | 4,758,010 | +0.88(+2.01%) |
Jun 10, 2019 | 43.95 | 44.08 | 43.20 | 43.64 | 3,197,290 | -0.40(-0.91%) |
Jun 07, 2019 | 43.88 | 44.24 | 43.82 | 44.04 | 3,233,760 | +0.41(+0.94%) |
Jun 06, 2019 | 43.64 | 43.79 | 43.21 | 43.64 | 4,014,300 | +0.04(+0.10%) |
Jun 05, 2019 | 43.82 | 43.91 | 43.35 | 43.59 | 5,143,271 | +0.34(+0.79%) |
Jun 04, 2019 | 43.26 | 43.52 | 43.03 | 43.25 | 5,255,065 | +0.20(+0.47%) |
Jun 03, 2019 | 42.02 | 43.25 | 42.02 | 43.05 | 4,976,387 | +1.02(+2.43%) |
May 31, 2019 | 41.31 | 42.08 | 41.08 | 42.03 | 5,292,710 | +0.53(+1.27%) |
May 30, 2019 | 41.18 | 41.64 | 41.01 | 41.50 | 6,234,346 | +0.48(+1.18%) |
May 29, 2019 | 41.70 | 41.75 | 40.62 | 41.02 | 13,177,029 | -2.41(-5.56%) |
May 28, 2019 | 44.69 | 45.00 | 43.40 | 43.43 | 8,955,371 | -1.46(-3.26%) |
May 24, 2019 | 45.44 | 45.51 | 44.87 | 44.89 | 3,568,900 | -0.53(-1.16%) |
May 23, 2019 | 44.71 | 45.62 | 44.53 | 45.42 | 8,057,004 | +0.61(+1.37%) |
May 22, 2019 | 44.62 | 44.88 | 44.19 | 44.81 | 3,383,350 | +0.27(+0.61%) |
May 21, 2019 | 44.86 | 44.89 | 44.45 | 44.54 | 4,118,839 | -0.27(-0.61%) |
May 20, 2019 | 44.50 | 44.95 | 44.41 | 44.81 | 5,081,152 | +0.26(+0.59%) |
May 17, 2019 | 44.25 | 44.68 | 44.12 | 44.54 | 4,651,604 | +0.25(+0.58%) |
May 16, 2019 | 44.56 | 45.05 | 44.18 | 44.29 | 6,152,735 | -0.26(-0.59%) |
May 15, 2019 | 44.13 | 44.60 | 43.79 | 44.55 | 2,771,246 | +0.37(+0.85%) |
May 14, 2019 | 44.01 | 44.46 | 43.79 | 44.18 | 3,802,319 | +0.15(+0.35%) |
May 13, 2019 | 43.47 | 44.13 | 43.32 | 44.03 | 3,592,102 | +0.21(+0.49%) |
May 10, 2019 | 43.50 | 43.87 | 43.06 | 43.81 | 3,436,797 | +0.11(+0.25%) |
May 09, 2019 | 43.30 | 43.82 | 43.17 | 43.70 | 4,260,039 | +0.46(+1.06%) |
May 08, 2019 | 43.57 | 43.57 | 43.02 | 43.24 | 3,111,501 | -0.27(-0.63%) |
May 07, 2019 | 43.41 | 43.72 | 43.28 | 43.52 | 4,173,690 | -0.22(-0.51%) |
May 06, 2019 | 43.47 | 43.84 | 43.19 | 43.74 | 2,616,684 | +0.23(+0.53%) |
May 03, 2019 | 43.55 | 43.78 | 43.44 | 43.51 | 2,832,511 | -0.07(-0.16%) |
May 02, 2019 | 43.39 | 43.65 | 43.06 | 43.58 | 3,503,539 | -0.04(-0.10%) |
May 01, 2019 | 43.83 | 43.98 | 43.48 | 43.62 | 4,192,087 | -0.14(-0.31%) |
Apr 30, 2019 | 43.41 | 43.89 | 43.31 | 43.75 | 5,564,749 | +0.45(+1.04%) |
Apr 29, 2019 | 43.30 | 43.44 | 43.22 | 43.30 | 2,644,871 | -0.13(-0.29%) |
Apr 26, 2019 | 42.97 | 43.44 | 42.75 | 43.43 | 3,308,223 | +0.74(+1.73%) |
Apr 25, 2019 | 42.89 | 43.05 | 42.52 | 42.69 | 4,746,293 | -0.39(-0.91%) |
Apr 24, 2019 | 43.26 | 43.57 | 42.90 | 43.08 | 6,690,048 | -0.28(-0.65%) |
Apr 23, 2019 | 43.95 | 44.20 | 43.19 | 43.36 | 5,724,622 | -0.63(-1.43%) |
Apr 22, 2019 | 43.97 | 44.12 | 43.83 | 43.99 | 2,037,365 | +0.03(+0.06%) |
Apr 18, 2019 | 43.86 | 44.18 | 43.79 | 43.97 | 2,731,228 | -0.03(-0.06%) |
Apr 17, 2019 | 43.90 | 44.06 | 43.60 | 43.99 | 2,847,576 | +0.24(+0.54%) |
Apr 16, 2019 | 43.97 | 44.35 | 43.58 | 43.75 | 3,558,433 | -0.21(-0.48%) |
Apr 15, 2019 | 43.94 | 44.06 | 43.73 | 43.97 | 2,743,073 | +0.12(+0.27%) |
Apr 12, 2019 | 43.67 | 43.93 | 43.47 | 43.85 | 2,305,510 | +0.02(+0.04%) |
Apr 11, 2019 | 43.96 | 43.98 | 43.61 | 43.83 | 3,136,563 | +0.01(+0.02%) |
Apr 10, 2019 | 43.35 | 43.86 | 43.34 | 43.82 | 4,951,489 | +0.44(+1.02%) |
Apr 09, 2019 | 43.07 | 43.59 | 42.96 | 43.38 | 5,190,912 | +0.18(+0.41%) |
Apr 08, 2019 | 42.78 | 43.26 | 42.73 | 43.20 | 4,326,341 | +0.36(+0.85%) |
Apr 05, 2019 | 42.31 | 42.85 | 42.26 | 42.84 | 4,378,868 | +0.52(+1.23%) |
Apr 04, 2019 | 42.46 | 42.55 | 42.23 | 42.32 | 3,969,900 | -0.03(-0.06%) |
Apr 03, 2019 | 42.79 | 42.84 | 42.32 | 42.34 | 6,141,276 | -0.58(-1.35%) |
Apr 02, 2019 | 42.93 | 42.95 | 42.65 | 42.92 | 5,768,987 | -0.01(-0.02%) |
Apr 01, 2019 | 43.56 | 43.62 | 42.62 | 42.93 | 7,231,586 | -0.64(-1.47%) |
Mar 29, 2019 | 43.33 | 43.75 | 43.22 | 43.57 | 5,801,712 | +0.22(+0.50%) |
Mar 28, 2019 | 43.29 | 43.51 | 43.08 | 43.35 | 5,604,322 | +0.16(+0.37%) |
Mar 27, 2019 | 43.51 | 43.68 | 43.18 | 43.19 | 4,989,845 | -0.42(-0.97%) |
Mar 26, 2019 | 43.11 | 43.72 | 42.85 | 43.61 | 4,435,039 | +0.60(+1.39%) |
Mar 25, 2019 | 42.55 | 43.08 | 42.44 | 43.02 | 3,880,984 | +0.29(+0.69%) |
Mar 22, 2019 | 42.28 | 42.92 | 42.26 | 42.72 | 6,312,059 | +0.59(+1.40%) |
Mar 21, 2019 | 40.61 | 42.26 | 40.61 | 42.13 | 9,006,339 | +1.47(+3.62%) |
Mar 20, 2019 | 40.70 | 41.68 | 40.56 | 40.66 | 14,652,520 | +0.88(+2.22%) |
Mar 19, 2019 | 39.72 | 40.15 | 39.59 | 39.77 | 6,168,146 | -0.32(-0.80%) |
Mar 18, 2019 | 39.93 | 40.25 | 39.89 | 40.09 | 4,981,953 | +0.09(+0.23%) |
Mar 15, 2019 | 40.00 | 40.17 | 39.72 | 40.00 | 10,152,313 | +0.04(+0.11%) |
Mar 14, 2019 | 39.99 | 40.20 | 39.83 | 39.96 | 6,202,083 | +0.32(+0.81%) |
Mar 13, 2019 | 39.43 | 39.89 | 39.43 | 39.64 | 4,660,723 | +0.21(+0.53%) |
Mar 12, 2019 | 39.51 | 39.64 | 39.37 | 39.43 | 3,642,439 | -0.07(-0.17%) |
Mar 11, 2019 | 39.12 | 39.52 | 39.08 | 39.50 | 3,751,482 | +0.29(+0.75%) |
Mar 08, 2019 | 39.22 | 39.30 | 38.89 | 39.20 | 2,898,777 | +0.13(+0.34%) |
Mar 07, 2019 | 39.16 | 39.40 | 38.94 | 39.07 | 3,660,041 | -0.35(-0.88%) |
Mar 06, 2019 | 39.51 | 39.59 | 39.16 | 39.41 | 3,450,356 | -0.01(-0.02%) |
Mar 05, 2019 | 39.25 | 39.57 | 39.09 | 39.42 | 4,287,257 | +0.03(+0.09%) |
Mar 04, 2019 | 39.83 | 39.87 | 38.92 | 39.39 | 4,097,985 | -0.37(-0.93%) |