Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.35 | 48.00 | 46.30 | 47.58 | 33,339,662 | +1.15(+2.48%) |
Mar 30, 2020 | 45.41 | 47.01 | 45.41 | 46.43 | 21,103,114 | +1.37(+3.03%) |
Mar 27, 2020 | 43.63 | 45.91 | 43.42 | 45.06 | 16,985,476 | +0.46(+1.03%) |
Mar 26, 2020 | 43.07 | 45.51 | 42.94 | 44.60 | 25,307,220 | +2.48(+5.88%) |
Mar 25, 2020 | 41.85 | 44.34 | 41.12 | 42.12 | 24,508,614 | +0.09(+0.22%) |
Mar 24, 2020 | 41.12 | 42.25 | 40.45 | 42.03 | 19,312,058 | +2.42(+6.12%) |
Mar 23, 2020 | 40.28 | 41.31 | 39.06 | 39.61 | 24,878,782 | -1.71(-4.13%) |
Mar 20, 2020 | 41.87 | 43.22 | 40.33 | 41.31 | 23,865,402 | -0.33(-0.80%) |
Mar 19, 2020 | 42.77 | 43.29 | 41.08 | 41.65 | 23,499,062 | -1.24(-2.89%) |
Mar 18, 2020 | 44.07 | 44.72 | 40.99 | 42.88 | 32,073,474 | -3.29(-7.12%) |
Mar 17, 2020 | 44.24 | 46.18 | 43.70 | 46.17 | 20,521,442 | +2.54(+5.83%) |
Mar 16, 2020 | 42.79 | 45.89 | 40.98 | 43.63 | 24,113,590 | -3.31(-7.06%) |
Mar 13, 2020 | 46.85 | 47.37 | 44.20 | 46.94 | 27,535,514 | +1.91(+4.25%) |
Mar 12, 2020 | 44.67 | 46.86 | 43.21 | 45.03 | 26,900,676 | -3.21(-6.65%) |
Mar 11, 2020 | 48.47 | 49.47 | 47.64 | 48.24 | 23,162,492 | -1.21(-2.45%) |
Mar 10, 2020 | 50.21 | 50.32 | 47.72 | 49.45 | 29,089,884 | +1.52(+3.17%) |
Mar 09, 2020 | 47.81 | 50.48 | 47.80 | 47.93 | 26,223,796 | -3.55(-6.90%) |
Mar 06, 2020 | 50.26 | 51.57 | 50.15 | 51.48 | 17,378,648 | -0.16(-0.31%) |
Mar 05, 2020 | 51.81 | 52.27 | 51.08 | 51.64 | 17,712,292 | -0.84(-1.59%) |
Mar 04, 2020 | 51.38 | 52.65 | 50.95 | 52.48 | 21,353,772 | +1.95(+3.85%) |
Mar 03, 2020 | 51.95 | 52.79 | 49.80 | 50.53 | 21,377,510 | -0.97(-1.89%) |
Mar 02, 2020 | 50.85 | 51.88 | 50.09 | 51.50 | 22,843,730 | +1.09(+2.17%) |
Feb 28, 2020 | 49.30 | 50.54 | 48.12 | 50.41 | 33,148,760 | -0.44(-0.87%) |
Feb 27, 2020 | 52.07 | 52.56 | 50.84 | 50.86 | 24,155,334 | -2.10(-3.97%) |
Feb 26, 2020 | 52.71 | 54.11 | 52.59 | 52.96 | 13,197,019 | -0.09(-0.16%) |
Feb 25, 2020 | 54.53 | 54.55 | 52.58 | 53.04 | 18,392,636 | -1.56(-2.86%) |
Feb 24, 2020 | 54.70 | 55.53 | 54.36 | 54.60 | 14,179,248 | -1.42(-2.53%) |
Feb 21, 2020 | 55.37 | 56.22 | 55.31 | 56.02 | 11,873,420 | +0.39(+0.71%) |
Feb 20, 2020 | 56.02 | 56.32 | 55.39 | 55.63 | 13,308,949 | -0.46(-0.82%) |
Feb 19, 2020 | 56.34 | 56.38 | 55.79 | 56.09 | 11,602,553 | -0.31(-0.54%) |
Feb 18, 2020 | 56.77 | 57.16 | 55.86 | 56.40 | 16,204,708 | -0.26(-0.47%) |
Feb 14, 2020 | 56.55 | 57.04 | 56.32 | 56.66 | 8,822,588 | +0.26(+0.45%) |
Feb 13, 2020 | 56.95 | 57.15 | 56.37 | 56.40 | 10,715,218 | -0.79(-1.37%) |
Feb 12, 2020 | 57.27 | 57.62 | 56.82 | 57.19 | 13,133,569 | +0.01(+0.01%) |
Feb 11, 2020 | 57.49 | 57.66 | 57.16 | 57.18 | 8,507,121 | +0.07(+0.12%) |
Feb 10, 2020 | 56.23 | 57.29 | 56.16 | 57.11 | 15,485,523 | +0.56(+1.00%) |
Feb 07, 2020 | 56.92 | 57.20 | 56.20 | 56.55 | 15,339,918 | -0.73(-1.27%) |
Feb 06, 2020 | 57.19 | 57.87 | 56.67 | 57.27 | 19,314,172 | +1.29(+2.30%) |
Feb 05, 2020 | 55.41 | 56.21 | 55.35 | 55.99 | 17,554,202 | +1.11(+2.02%) |
Feb 04, 2020 | 54.69 | 55.43 | 54.67 | 54.88 | 13,752,733 | +0.67(+1.24%) |
Feb 03, 2020 | 53.86 | 54.83 | 53.82 | 54.20 | 18,729,370 | +0.47(+0.87%) |
Jan 31, 2020 | 54.31 | 54.36 | 53.36 | 53.73 | 15,110,646 | -0.81(-1.49%) |
Jan 30, 2020 | 54.46 | 54.89 | 54.11 | 54.54 | 12,628,075 | -0.20(-0.37%) |
Jan 29, 2020 | 55.50 | 55.56 | 54.74 | 54.75 | 12,609,627 | -0.57(-1.03%) |
Jan 28, 2020 | 54.74 | 55.79 | 54.54 | 55.32 | 14,950,202 | +0.95(+1.74%) |
Jan 27, 2020 | 54.00 | 55.17 | 53.85 | 54.37 | 24,544,366 | -0.39(-0.72%) |
Jan 24, 2020 | 56.67 | 56.97 | 54.29 | 54.77 | 26,304,802 | -2.31(-4.05%) |
Jan 23, 2020 | 57.30 | 57.40 | 56.36 | 57.08 | 15,444,942 | -0.48(-0.83%) |
Jan 22, 2020 | 57.97 | 58.33 | 57.38 | 57.56 | 17,791,980 | +0.00(+0.00%) |
Jan 21, 2020 | 56.93 | 57.72 | 56.79 | 57.56 | 14,667,143 | +0.61(+1.06%) |
Jan 17, 2020 | 56.98 | 57.37 | 56.93 | 56.95 | 16,840,908 | -0.05(-0.09%) |
Jan 16, 2020 | 56.87 | 57.16 | 56.77 | 57.00 | 9,882,400 | +0.17(+0.30%) |
Jan 15, 2020 | 56.70 | 57.27 | 56.70 | 56.83 | 12,812,217 | +0.12(+0.21%) |
Jan 14, 2020 | 56.17 | 56.79 | 55.97 | 56.71 | 35,803,092 | +0.25(+0.44%) |
Jan 13, 2020 | 55.85 | 57.18 | 55.80 | 56.46 | 22,544,450 | +0.79(+1.41%) |
Jan 10, 2020 | 55.87 | 56.31 | 55.52 | 55.68 | 13,706,895 | -0.19(-0.34%) |
Jan 09, 2020 | 54.75 | 56.15 | 54.73 | 55.87 | 18,943,140 | +1.36(+2.49%) |
Jan 08, 2020 | 54.67 | 55.15 | 54.51 | 54.51 | 21,705,316 | -0.06(-0.11%) |
Jan 07, 2020 | 53.64 | 54.78 | 53.58 | 54.57 | 18,229,570 | +0.81(+1.51%) |
Jan 06, 2020 | 53.69 | 53.98 | 53.49 | 53.76 | 13,251,766 | +0.17(+0.32%) |
Jan 03, 2020 | 53.44 | 54.06 | 53.39 | 53.59 | 15,214,562 | -0.48(-0.88%) |
Jan 02, 2020 | 54.50 | 54.63 | 53.89 | 54.07 | 15,421,912 | -0.34(-0.63%) |
Dec 31, 2019 | 53.90 | 54.42 | 53.83 | 54.41 | 11,066,008 | +0.39(+0.72%) |
Dec 30, 2019 | 54.32 | 54.64 | 53.94 | 54.02 | 9,276,129 | -0.35(-0.64%) |
Dec 27, 2019 | 54.39 | 54.50 | 54.10 | 54.36 | 9,069,280 | +0.15(+0.28%) |
Dec 26, 2019 | 53.59 | 54.28 | 53.55 | 54.21 | 9,660,015 | +0.68(+1.27%) |
Dec 24, 2019 | 53.41 | 53.76 | 53.41 | 53.53 | 3,410,153 | -0.04(-0.08%) |
Dec 23, 2019 | 53.86 | 54.08 | 53.47 | 53.58 | 15,237,235 | -0.25(-0.47%) |
Dec 20, 2019 | 53.89 | 53.90 | 53.33 | 53.83 | 28,477,446 | +0.56(+1.05%) |
Dec 19, 2019 | 53.55 | 53.79 | 53.18 | 53.27 | 15,252,889 | -0.25(-0.48%) |
Dec 18, 2019 | 54.14 | 54.48 | 53.37 | 53.53 | 17,490,020 | -0.81(-1.50%) |
Dec 17, 2019 | 54.08 | 54.71 | 53.85 | 54.34 | 19,121,446 | +0.52(+0.96%) |
Dec 16, 2019 | 53.48 | 54.47 | 53.41 | 53.82 | 27,157,354 | -0.27(-0.50%) |
Dec 13, 2019 | 54.28 | 54.88 | 54.07 | 54.09 | 17,189,040 | -0.10(-0.19%) |
Dec 12, 2019 | 52.91 | 54.42 | 52.91 | 54.19 | 20,474,124 | +1.30(+2.45%) |
Dec 11, 2019 | 53.29 | 53.38 | 52.52 | 52.90 | 21,547,002 | +0.27(+0.52%) |
Dec 10, 2019 | 51.73 | 52.86 | 51.64 | 52.63 | 22,681,764 | +0.69(+1.32%) |
Dec 09, 2019 | 51.36 | 52.19 | 51.19 | 51.94 | 19,007,754 | +1.13(+2.22%) |
Dec 06, 2019 | 50.75 | 51.58 | 50.70 | 50.81 | 20,969,658 | +0.40(+0.79%) |
Dec 05, 2019 | 49.89 | 50.58 | 49.84 | 50.41 | 20,233,582 | +0.49(+0.98%) |
Dec 04, 2019 | 49.02 | 49.99 | 48.78 | 49.92 | 26,259,514 | +0.97(+1.99%) |
Dec 03, 2019 | 48.31 | 49.00 | 48.04 | 48.95 | 30,876,002 | +0.29(+0.59%) |
Dec 02, 2019 | 48.60 | 49.24 | 48.55 | 48.66 | 29,159,382 | +0.40(+0.83%) |
Nov 29, 2019 | 48.51 | 48.63 | 48.19 | 48.26 | 13,322,887 | -0.56(-1.15%) |
Nov 27, 2019 | 48.26 | 49.03 | 48.23 | 48.82 | 30,569,856 | +0.68(+1.41%) |
Nov 26, 2019 | 47.74 | 48.23 | 47.53 | 48.14 | 25,698,670 | +0.53(+1.12%) |
Nov 25, 2019 | 48.24 | 48.40 | 47.41 | 47.61 | 27,412,288 | -0.24(-0.50%) |
Nov 22, 2019 | 48.02 | 48.41 | 47.40 | 47.85 | 25,384,546 | -0.34(-0.70%) |
Nov 21, 2019 | 48.43 | 48.70 | 47.85 | 48.19 | 27,057,008 | +0.37(+0.78%) |
Nov 20, 2019 | 47.60 | 47.89 | 46.87 | 47.81 | 218,756,816 | -0.06(-0.12%) |
Nov 19, 2019 | 49.02 | 49.03 | 47.69 | 47.87 | 46,305,364 | -0.99(-2.03%) |
Nov 18, 2019 | 49.32 | 49.61 | 48.56 | 48.86 | 33,632,808 | -0.80(-1.60%) |
Nov 15, 2019 | 49.62 | 49.83 | 49.49 | 49.66 | 11,474,698 | +0.07(+0.14%) |
Nov 14, 2019 | 49.68 | 49.88 | 49.09 | 49.59 | 12,897,682 | -0.24(-0.48%) |
Nov 13, 2019 | 49.36 | 50.15 | 49.08 | 49.83 | 15,804,390 | +0.34(+0.68%) |
Nov 12, 2019 | 49.37 | 50.01 | 49.26 | 49.49 | 11,444,993 | +0.20(+0.41%) |
Nov 11, 2019 | 49.05 | 49.41 | 48.69 | 49.29 | 10,732,414 | +0.11(+0.22%) |
Nov 08, 2019 | 48.83 | 49.21 | 48.56 | 49.18 | 13,667,629 | +0.37(+0.76%) |
Nov 07, 2019 | 48.34 | 48.84 | 48.23 | 48.80 | 14,031,249 | +0.53(+1.09%) |
Nov 06, 2019 | 47.98 | 48.43 | 47.58 | 48.28 | 15,898,451 | +0.48(+1.01%) |
Nov 05, 2019 | 48.05 | 48.20 | 47.44 | 47.80 | 12,391,977 | -0.21(-0.44%) |
Nov 04, 2019 | 48.40 | 48.52 | 47.91 | 48.01 | 15,289,805 | -0.44(-0.91%) |
Nov 01, 2019 | 49.15 | 49.55 | 48.39 | 48.45 | 20,201,122 | -0.18(-0.37%) |
Oct 31, 2019 | 47.85 | 49.35 | 47.73 | 48.63 | 29,544,690 | +0.42(+0.88%) |
Oct 30, 2019 | 47.67 | 48.24 | 47.33 | 48.20 | 16,699,095 | +0.93(+1.97%) |
Oct 29, 2019 | 47.14 | 47.57 | 46.90 | 47.27 | 10,758,431 | +0.15(+0.32%) |
Oct 28, 2019 | 46.50 | 47.41 | 46.37 | 47.12 | 16,436,270 | +0.52(+1.11%) |
Oct 25, 2019 | 46.19 | 46.83 | 46.11 | 46.60 | 14,574,322 | +0.58(+1.25%) |
Oct 24, 2019 | 46.49 | 46.59 | 45.65 | 46.02 | 17,275,530 | -0.40(-0.86%) |
Oct 23, 2019 | 46.12 | 46.46 | 45.66 | 46.42 | 15,532,550 | +0.30(+0.64%) |
Oct 22, 2019 | 47.46 | 48.63 | 46.08 | 46.13 | 31,850,378 | +1.03(+2.29%) |
Oct 21, 2019 | 45.05 | 45.24 | 44.55 | 45.09 | 15,544,089 | +0.14(+0.32%) |
Oct 18, 2019 | 44.46 | 45.07 | 44.40 | 44.95 | 12,813,086 | +0.52(+1.16%) |
Oct 17, 2019 | 44.16 | 44.71 | 44.00 | 44.43 | 10,545,056 | +0.77(+1.77%) |
Oct 16, 2019 | 44.03 | 44.13 | 43.47 | 43.66 | 10,360,991 | -0.27(-0.62%) |
Oct 15, 2019 | 43.77 | 44.19 | 43.63 | 43.93 | 8,780,171 | +0.23(+0.52%) |
Oct 14, 2019 | 43.66 | 43.79 | 43.46 | 43.70 | 6,748,979 | -0.04(-0.10%) |
Oct 11, 2019 | 43.52 | 44.06 | 43.41 | 43.74 | 13,340,466 | +0.70(+1.63%) |
Oct 10, 2019 | 43.02 | 43.22 | 42.72 | 43.04 | 13,308,120 | -0.04(-0.10%) |
Oct 09, 2019 | 42.90 | 43.30 | 42.65 | 43.08 | 9,235,641 | +0.40(+0.93%) |
Oct 08, 2019 | 42.87 | 43.39 | 42.35 | 42.68 | 13,364,647 | -0.44(-1.02%) |
Oct 07, 2019 | 42.93 | 43.64 | 42.85 | 43.13 | 11,185,063 | +0.11(+0.26%) |
Oct 04, 2019 | 42.07 | 43.07 | 41.97 | 43.02 | 11,906,866 | +1.02(+2.42%) |
Oct 03, 2019 | 41.40 | 42.00 | 41.15 | 42.00 | 10,978,099 | +0.64(+1.54%) |
Oct 02, 2019 | 42.28 | 42.34 | 40.94 | 41.36 | 15,132,858 | -1.21(-2.84%) |
Oct 01, 2019 | 42.94 | 43.24 | 42.32 | 42.57 | 11,825,274 | -0.05(-0.12%) |
Sep 30, 2019 | 42.46 | 43.23 | 42.30 | 42.62 | 19,000,924 | +0.41(+0.98%) |
Sep 27, 2019 | 42.03 | 42.50 | 42.01 | 42.21 | 13,642,076 | +0.21(+0.50%) |
Sep 26, 2019 | 42.03 | 42.17 | 41.51 | 42.00 | 9,762,884 | +0.11(+0.26%) |
Sep 25, 2019 | 42.03 | 42.22 | 41.77 | 41.89 | 8,426,405 | -0.14(-0.34%) |
Sep 24, 2019 | 42.69 | 42.79 | 41.83 | 42.03 | 11,365,095 | -0.43(-1.01%) |
Sep 23, 2019 | 42.62 | 42.92 | 42.42 | 42.46 | 11,358,312 | -0.04(-0.10%) |
Sep 20, 2019 | 42.09 | 42.74 | 42.02 | 42.51 | 16,160,860 | +0.42(+1.00%) |
Sep 19, 2019 | 41.93 | 42.47 | 41.74 | 42.09 | 9,607,375 | +0.18(+0.42%) |
Sep 18, 2019 | 41.81 | 42.01 | 41.53 | 41.91 | 9,965,477 | +0.10(+0.24%) |
Sep 17, 2019 | 41.60 | 42.11 | 41.48 | 41.81 | 11,986,083 | +0.23(+0.55%) |
Sep 16, 2019 | 41.60 | 41.80 | 41.36 | 41.58 | 7,711,560 | +0.03(+0.08%) |
Sep 13, 2019 | 41.98 | 42.32 | 41.43 | 41.55 | 8,736,687 | -0.15(-0.36%) |
Sep 12, 2019 | 41.57 | 42.07 | 41.36 | 41.70 | 10,762,978 | +0.31(+0.75%) |
Sep 11, 2019 | 40.98 | 41.65 | 40.86 | 41.39 | 9,699,433 | +0.57(+1.40%) |
Sep 10, 2019 | 40.13 | 40.98 | 39.94 | 40.82 | 11,667,683 | +0.40(+0.98%) |
Sep 09, 2019 | 40.68 | 40.72 | 39.92 | 40.42 | 8,888,272 | -0.15(-0.37%) |
Sep 06, 2019 | 40.70 | 41.02 | 40.49 | 40.57 | 9,805,543 | -0.20(-0.49%) |
Sep 05, 2019 | 40.60 | 40.83 | 40.28 | 40.77 | 8,709,961 | +0.33(+0.81%) |
Sep 04, 2019 | 40.71 | 40.71 | 39.95 | 40.45 | 9,685,934 | +0.07(+0.17%) |
Sep 03, 2019 | 40.25 | 40.48 | 39.72 | 40.38 | 9,170,909 | -0.03(-0.06%) |
Aug 30, 2019 | 40.68 | 40.84 | 40.18 | 40.40 | 9,667,772 | -0.17(-0.41%) |
Aug 29, 2019 | 41.14 | 41.30 | 40.15 | 40.57 | 12,304,691 | -0.33(-0.80%) |
Aug 28, 2019 | 40.09 | 40.92 | 39.84 | 40.90 | 10,137,949 | +0.61(+1.52%) |
Aug 27, 2019 | 40.62 | 40.74 | 40.13 | 40.29 | 17,546,324 | -0.15(-0.37%) |
Aug 26, 2019 | 41.10 | 41.25 | 40.11 | 40.44 | 24,665,026 | +1.29(+3.28%) |
Aug 23, 2019 | 40.15 | 40.51 | 38.90 | 39.15 | 19,417,874 | -1.08(-2.67%) |
Aug 22, 2019 | 40.30 | 40.54 | 39.90 | 40.23 | 7,589,582 | +0.08(+0.19%) |
Aug 21, 2019 | 40.35 | 40.35 | 39.87 | 40.15 | 8,005,926 | +0.12(+0.29%) |
Aug 20, 2019 | 39.90 | 40.18 | 39.71 | 40.03 | 10,919,434 | +0.14(+0.36%) |
Aug 19, 2019 | 39.57 | 40.21 | 39.52 | 39.89 | 9,266,446 | +0.40(+1.02%) |
Aug 16, 2019 | 38.64 | 39.56 | 38.48 | 39.49 | 11,457,250 | +1.03(+2.69%) |
Aug 15, 2019 | 38.52 | 38.72 | 38.09 | 38.45 | 10,128,990 | +0.09(+0.24%) |
Aug 14, 2019 | 39.41 | 39.48 | 38.28 | 38.36 | 17,097,042 | -0.71(-1.83%) |
Aug 13, 2019 | 39.03 | 39.47 | 38.79 | 39.08 | 10,177,741 | -0.02(-0.04%) |
Aug 12, 2019 | 39.50 | 39.68 | 38.84 | 39.09 | 10,621,893 | -0.68(-1.71%) |
Aug 09, 2019 | 39.75 | 40.21 | 39.59 | 39.77 | 14,530,807 | +0.03(+0.06%) |
Aug 08, 2019 | 39.03 | 39.82 | 38.88 | 39.75 | 16,603,372 | +0.88(+2.27%) |
Aug 07, 2019 | 38.04 | 39.05 | 37.89 | 38.87 | 19,964,504 | +0.46(+1.20%) |
Aug 06, 2019 | 38.40 | 38.41 | 37.82 | 38.40 | 14,451,267 | +0.26(+0.68%) |
Aug 05, 2019 | 38.04 | 38.58 | 37.74 | 38.14 | 20,410,746 | -0.51(-1.33%) |
Aug 02, 2019 | 38.03 | 38.69 | 37.92 | 38.66 | 21,330,608 | +0.66(+1.75%) |
Aug 01, 2019 | 37.45 | 38.24 | 37.33 | 37.99 | 19,127,414 | +0.66(+1.78%) |
Jul 31, 2019 | 37.29 | 37.87 | 36.98 | 37.33 | 15,303,529 | -0.13(-0.34%) |
Jul 30, 2019 | 37.87 | 38.10 | 37.39 | 37.45 | 16,544,626 | -0.70(-1.83%) |
Jul 29, 2019 | 37.82 | 38.25 | 37.75 | 38.15 | 17,014,312 | +0.02(+0.04%) |
Jul 26, 2019 | 38.65 | 38.76 | 37.20 | 38.13 | 24,173,118 | -0.03(-0.07%) |
Jul 25, 2019 | 36.06 | 38.36 | 35.99 | 38.16 | 40,209,292 | +1.82(+5.02%) |
Jul 24, 2019 | 36.11 | 36.40 | 35.87 | 36.34 | 17,197,836 | +0.15(+0.42%) |
Jul 23, 2019 | 35.98 | 36.20 | 35.71 | 36.18 | 21,013,382 | +0.24(+0.65%) |
Jul 22, 2019 | 36.48 | 36.57 | 35.91 | 35.95 | 14,745,550 | -0.47(-1.29%) |
Jul 19, 2019 | 37.08 | 37.14 | 36.36 | 36.42 | 14,304,282 | -0.61(-1.63%) |
Jul 18, 2019 | 37.14 | 37.15 | 36.59 | 37.03 | 15,678,150 | -0.07(-0.18%) |
Jul 17, 2019 | 37.38 | 37.45 | 37.03 | 37.09 | 12,867,936 | -0.23(-0.61%) |
Jul 16, 2019 | 37.11 | 37.41 | 37.05 | 37.32 | 13,790,066 | +0.18(+0.48%) |
Jul 15, 2019 | 37.22 | 37.46 | 37.03 | 37.14 | 10,570,992 | -0.07(-0.18%) |
Jul 12, 2019 | 37.46 | 37.53 | 36.82 | 37.21 | 16,959,410 | -0.22(-0.58%) |
Jul 11, 2019 | 38.56 | 38.57 | 37.13 | 37.43 | 27,764,160 | -1.20(-3.11%) |
Jul 10, 2019 | 38.70 | 38.78 | 38.45 | 38.63 | 10,477,824 | -0.07(-0.17%) |
Jul 09, 2019 | 38.54 | 38.98 | 38.41 | 38.70 | 11,251,076 | +0.23(+0.59%) |
Jul 08, 2019 | 38.43 | 38.52 | 38.08 | 38.47 | 14,138,879 | -0.10(-0.26%) |
Jul 05, 2019 | 39.11 | 39.23 | 38.55 | 38.57 | 11,463,675 | -0.56(-1.44%) |
Jul 03, 2019 | 39.08 | 39.17 | 38.86 | 39.13 | 7,282,952 | +0.24(+0.63%) |
Jul 02, 2019 | 38.71 | 38.89 | 38.47 | 38.89 | 13,152,929 | +0.42(+1.08%) |
Jul 01, 2019 | 38.08 | 38.57 | 37.84 | 38.47 | 16,877,206 | +0.69(+1.83%) |
Jun 28, 2019 | 37.81 | 37.82 | 37.42 | 37.78 | 18,756,702 | +0.21(+0.55%) |
Jun 27, 2019 | 37.45 | 37.97 | 37.45 | 37.57 | 13,104,916 | +0.15(+0.40%) |
Jun 26, 2019 | 38.21 | 38.31 | 37.11 | 37.42 | 26,302,032 | -0.71(-1.86%) |
Jun 25, 2019 | 38.17 | 38.79 | 38.03 | 38.13 | 29,353,242 | +0.08(+0.20%) |
Jun 24, 2019 | 39.34 | 39.52 | 37.97 | 38.06 | 43,950,204 | -3.05(-7.42%) |
Jun 21, 2019 | 40.67 | 41.15 | 40.15 | 41.11 | 17,979,284 | +0.37(+0.92%) |
Jun 20, 2019 | 40.82 | 41.28 | 40.52 | 40.73 | 11,331,831 | +0.18(+0.45%) |
Jun 19, 2019 | 40.06 | 40.55 | 39.75 | 40.55 | 10,464,435 | +0.73(+1.84%) |
Jun 18, 2019 | 40.22 | 40.56 | 39.75 | 39.82 | 13,830,361 | -0.35(-0.87%) |
Jun 17, 2019 | 39.82 | 40.38 | 39.70 | 40.17 | 11,419,100 | +0.54(+1.37%) |
Jun 14, 2019 | 39.43 | 40.02 | 39.32 | 39.62 | 12,226,005 | +0.19(+0.49%) |
Jun 13, 2019 | 39.60 | 39.77 | 39.13 | 39.43 | 11,196,141 | -0.25(-0.63%) |
Jun 12, 2019 | 39.15 | 39.71 | 39.07 | 39.68 | 12,784,139 | +0.63(+1.62%) |
Jun 11, 2019 | 38.49 | 39.17 | 38.36 | 39.05 | 13,239,070 | +0.72(+1.87%) |
Jun 10, 2019 | 38.93 | 39.13 | 38.25 | 38.33 | 12,536,402 | -0.62(-1.58%) |
Jun 07, 2019 | 38.76 | 39.11 | 38.72 | 38.95 | 8,163,793 | +0.50(+1.30%) |
Jun 06, 2019 | 39.01 | 39.05 | 38.42 | 38.45 | 14,650,827 | -0.40(-1.03%) |
Jun 05, 2019 | 39.05 | 39.17 | 38.78 | 38.85 | 12,065,956 | +0.00(+0.00%) |
Jun 04, 2019 | 38.72 | 39.02 | 38.68 | 38.85 | 13,062,105 | +0.42(+1.11%) |
Jun 03, 2019 | 37.71 | 38.74 | 37.55 | 38.42 | 15,936,045 | +0.62(+1.65%) |
May 31, 2019 | 37.96 | 38.12 | 37.55 | 37.80 | 15,418,017 | -0.42(-1.11%) |
May 30, 2019 | 37.79 | 38.30 | 37.79 | 38.22 | 10,316,496 | +0.42(+1.10%) |
May 29, 2019 | 38.00 | 38.03 | 37.37 | 37.81 | 18,299,886 | -0.40(-1.05%) |
May 28, 2019 | 39.21 | 39.35 | 38.21 | 38.21 | 19,317,684 | -0.79(-2.03%) |
May 24, 2019 | 39.49 | 39.61 | 38.97 | 39.00 | 11,155,959 | -0.41(-1.04%) |
May 23, 2019 | 39.58 | 39.69 | 39.07 | 39.41 | 12,450,438 | -0.37(-0.92%) |
May 22, 2019 | 39.54 | 39.84 | 39.22 | 39.77 | 11,068,402 | +0.26(+0.65%) |
May 21, 2019 | 38.78 | 39.54 | 38.72 | 39.52 | 14,426,022 | +0.93(+2.42%) |
May 20, 2019 | 38.64 | 38.81 | 38.41 | 38.58 | 13,300,251 | -0.45(-1.15%) |
May 17, 2019 | 38.90 | 39.35 | 38.82 | 39.03 | 12,177,154 | -0.23(-0.57%) |
May 16, 2019 | 38.91 | 39.86 | 38.85 | 39.26 | 18,457,842 | +0.41(+1.05%) |
May 15, 2019 | 38.01 | 38.95 | 37.93 | 38.85 | 12,174,749 | +0.60(+1.57%) |
May 14, 2019 | 38.40 | 38.69 | 38.22 | 38.25 | 15,303,194 | +0.01(+0.02%) |
May 13, 2019 | 38.62 | 38.82 | 38.18 | 38.24 | 18,548,178 | -0.92(-2.36%) |
May 10, 2019 | 39.07 | 39.42 | 38.51 | 39.17 | 14,427,070 | -0.18(-0.47%) |
May 09, 2019 | 39.30 | 39.47 | 38.96 | 39.35 | 16,664,642 | -0.18(-0.46%) |
May 08, 2019 | 39.23 | 39.72 | 39.00 | 39.53 | 15,852,721 | +0.19(+0.49%) |
May 07, 2019 | 39.78 | 39.92 | 39.10 | 39.34 | 15,831,201 | -0.55(-1.38%) |
May 06, 2019 | 39.82 | 40.16 | 39.65 | 39.89 | 17,379,036 | -0.62(-1.52%) |
May 03, 2019 | 39.47 | 40.66 | 39.38 | 40.51 | 29,232,826 | +1.45(+3.71%) |
May 02, 2019 | 38.97 | 39.22 | 38.75 | 39.06 | 15,214,706 | +0.25(+0.64%) |
May 01, 2019 | 38.59 | 39.05 | 38.20 | 38.81 | 21,943,628 | +0.28(+0.74%) |
Apr 30, 2019 | 38.72 | 38.81 | 38.32 | 38.52 | 16,999,000 | -0.07(-0.17%) |
Apr 29, 2019 | 38.14 | 38.97 | 38.13 | 38.59 | 18,886,694 | +0.36(+0.94%) |
Apr 26, 2019 | 38.39 | 38.45 | 37.71 | 38.23 | 16,409,925 | +0.21(+0.55%) |
Apr 25, 2019 | 37.53 | 38.12 | 37.11 | 38.02 | 20,749,452 | +0.85(+2.29%) |
Apr 24, 2019 | 37.92 | 37.95 | 37.17 | 37.17 | 18,069,734 | -0.58(-1.54%) |
Apr 23, 2019 | 37.77 | 37.95 | 37.45 | 37.76 | 17,267,186 | +0.07(+0.18%) |
Apr 22, 2019 | 37.77 | 38.03 | 37.41 | 37.69 | 18,900,428 | -0.23(-0.61%) |
Apr 18, 2019 | 38.37 | 38.43 | 37.51 | 37.92 | 28,366,950 | -0.23(-0.61%) |
Apr 17, 2019 | 38.47 | 38.49 | 37.85 | 38.16 | 24,108,070 | -0.18(-0.48%) |
Apr 16, 2019 | 39.02 | 39.07 | 38.31 | 38.34 | 25,609,190 | -0.40(-1.03%) |
Apr 15, 2019 | 38.18 | 38.92 | 38.03 | 38.74 | 24,321,424 | +0.77(+2.04%) |
Apr 12, 2019 | 38.67 | 38.67 | 37.82 | 37.97 | 30,443,064 | -0.43(-1.13%) |
Apr 11, 2019 | 38.42 | 38.60 | 37.85 | 38.40 | 23,820,156 | +0.17(+0.44%) |
Apr 10, 2019 | 38.31 | 38.59 | 38.08 | 38.23 | 15,703,951 | -0.07(-0.20%) |
Apr 09, 2019 | 38.82 | 38.88 | 38.22 | 38.31 | 19,292,450 | -0.67(-1.73%) |
Apr 08, 2019 | 38.91 | 39.07 | 38.77 | 38.98 | 19,148,410 | +0.12(+0.32%) |
Apr 05, 2019 | 39.06 | 39.24 | 38.75 | 38.86 | 19,258,058 | -0.02(-0.06%) |
Apr 04, 2019 | 38.86 | 38.94 | 38.47 | 38.88 | 21,515,736 | +0.17(+0.43%) |
Apr 03, 2019 | 38.88 | 39.20 | 38.27 | 38.72 | 26,328,028 | +0.15(+0.39%) |
Apr 02, 2019 | 38.91 | 39.18 | 38.56 | 38.57 | 18,278,764 | -0.32(-0.83%) |