Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.49 | 44.59 | 43.37 | 43.71 | 2,943,028 | -0.17(-0.40%) |
Apr 29, 2020 | 43.50 | 44.61 | 43.18 | 43.89 | 2,966,038 | -0.70(-1.57%) |
Apr 28, 2020 | 44.86 | 45.20 | 44.32 | 44.59 | 1,913,142 | -0.23(-0.51%) |
Apr 27, 2020 | 44.27 | 45.03 | 44.24 | 44.82 | 1,582,932 | +0.43(+0.97%) |
Apr 24, 2020 | 44.45 | 44.51 | 43.67 | 44.39 | 2,292,976 | +0.18(+0.42%) |
Apr 23, 2020 | 44.00 | 44.65 | 43.58 | 44.20 | 2,776,055 | -0.23(-0.51%) |
Apr 22, 2020 | 44.09 | 44.61 | 43.71 | 44.43 | 1,469,576 | +0.31(+0.71%) |
Apr 21, 2020 | 44.96 | 45.31 | 43.38 | 44.12 | 1,920,316 | -0.75(-1.68%) |
Apr 20, 2020 | 44.24 | 45.88 | 43.73 | 44.87 | 2,813,901 | +0.84(+1.91%) |
Apr 17, 2020 | 44.93 | 45.03 | 43.02 | 44.03 | 4,212,194 | -1.02(-2.27%) |
Apr 16, 2020 | 44.62 | 45.60 | 44.12 | 45.05 | 4,977,094 | +0.88(+2.00%) |
Apr 15, 2020 | 44.97 | 45.02 | 43.32 | 44.17 | 3,968,581 | +0.38(+0.86%) |
Apr 14, 2020 | 43.29 | 44.05 | 42.90 | 43.79 | 3,141,528 | +1.37(+3.24%) |
Apr 13, 2020 | 41.54 | 42.45 | 40.96 | 42.42 | 1,984,859 | +0.66(+1.57%) |
Apr 09, 2020 | 39.94 | 42.60 | 39.91 | 41.76 | 4,021,369 | +1.39(+3.44%) |
Apr 08, 2020 | 40.67 | 41.31 | 39.89 | 40.37 | 3,530,668 | -0.20(-0.50%) |
Apr 07, 2020 | 41.43 | 41.94 | 40.07 | 40.57 | 3,892,562 | -0.76(-1.83%) |
Apr 06, 2020 | 43.13 | 43.20 | 41.28 | 41.33 | 4,324,434 | -1.67(-3.88%) |
Apr 03, 2020 | 40.78 | 43.27 | 40.78 | 43.00 | 4,126,818 | +1.81(+4.38%) |
Apr 02, 2020 | 39.45 | 41.27 | 39.45 | 41.19 | 2,591,813 | +1.28(+3.20%) |
Apr 01, 2020 | 39.16 | 41.23 | 38.85 | 39.91 | 3,143,889 | -0.16(-0.39%) |
Mar 31, 2020 | 40.38 | 40.97 | 39.78 | 40.07 | 2,635,421 | -0.32(-0.80%) |
Mar 30, 2020 | 39.02 | 40.63 | 38.64 | 40.39 | 3,939,031 | +2.03(+5.30%) |
Mar 27, 2020 | 37.32 | 39.32 | 37.11 | 38.36 | 3,717,869 | +0.52(+1.38%) |
Mar 26, 2020 | 36.16 | 38.39 | 35.33 | 37.84 | 5,836,097 | +1.89(+5.26%) |
Mar 25, 2020 | 37.44 | 38.00 | 35.75 | 35.95 | 5,671,633 | -1.81(-4.80%) |
Mar 24, 2020 | 38.13 | 39.12 | 36.50 | 37.76 | 4,998,552 | +0.49(+1.33%) |
Mar 23, 2020 | 39.13 | 39.55 | 36.49 | 37.27 | 4,261,569 | -2.06(-5.23%) |
Mar 20, 2020 | 40.91 | 42.28 | 39.21 | 39.32 | 4,488,998 | -1.91(-4.63%) |
Mar 19, 2020 | 43.63 | 43.72 | 39.94 | 41.23 | 5,791,578 | -2.59(-5.90%) |
Mar 18, 2020 | 46.44 | 47.53 | 41.94 | 43.82 | 5,864,962 | -2.92(-6.24%) |
Mar 17, 2020 | 43.66 | 49.95 | 43.53 | 46.74 | 11,928,421 | +3.94(+9.21%) |
Mar 16, 2020 | 40.38 | 44.74 | 39.68 | 42.80 | 6,584,562 | +0.02(+0.04%) |
Mar 13, 2020 | 42.14 | 42.86 | 39.43 | 42.78 | 6,063,165 | +1.39(+3.36%) |
Mar 12, 2020 | 41.53 | 44.06 | 41.16 | 41.39 | 5,481,681 | -2.42(-5.53%) |
Mar 11, 2020 | 43.82 | 44.09 | 43.05 | 43.81 | 3,382,144 | -0.69(-1.54%) |
Mar 10, 2020 | 44.19 | 44.68 | 42.46 | 44.50 | 6,403,531 | +0.92(+2.11%) |
Mar 09, 2020 | 43.13 | 45.14 | 42.74 | 43.58 | 4,613,244 | -1.35(-3.01%) |
Mar 06, 2020 | 44.99 | 45.88 | 43.92 | 44.93 | 3,967,155 | -1.16(-2.52%) |
Mar 05, 2020 | 45.75 | 46.73 | 45.13 | 46.09 | 5,559,699 | +0.33(+0.72%) |
Mar 04, 2020 | 43.30 | 45.86 | 43.21 | 45.77 | 10,848,585 | +4.20(+10.11%) |
Mar 03, 2020 | 41.67 | 42.54 | 41.17 | 41.56 | 4,116,772 | -0.09(-0.21%) |
Mar 02, 2020 | 39.36 | 41.67 | 39.32 | 41.65 | 5,268,703 | +2.48(+6.34%) |
Feb 28, 2020 | 38.99 | 39.27 | 37.63 | 39.17 | 5,242,617 | -0.50(-1.27%) |
Feb 27, 2020 | 40.24 | 40.65 | 39.66 | 39.67 | 1,975,292 | -0.82(-2.02%) |
Feb 26, 2020 | 41.78 | 41.78 | 40.48 | 40.49 | 2,834,465 | -1.08(-2.59%) |
Feb 25, 2020 | 41.76 | 41.96 | 41.31 | 41.56 | 2,065,721 | -0.12(-0.29%) |
Feb 24, 2020 | 41.27 | 41.86 | 41.22 | 41.69 | 2,723,971 | +0.05(+0.13%) |
Feb 21, 2020 | 41.43 | 41.90 | 41.43 | 41.63 | 1,132,962 | +0.19(+0.46%) |
Feb 20, 2020 | 41.42 | 41.51 | 41.09 | 41.44 | 1,457,760 | -0.04(-0.10%) |
Feb 19, 2020 | 41.80 | 41.93 | 41.23 | 41.49 | 2,119,597 | -0.36(-0.85%) |
Feb 18, 2020 | 41.96 | 42.48 | 41.69 | 41.84 | 2,995,988 | -0.38(-0.90%) |
Feb 14, 2020 | 42.05 | 42.38 | 41.90 | 42.22 | 1,531,083 | +0.24(+0.58%) |
Feb 13, 2020 | 41.75 | 41.99 | 41.51 | 41.98 | 1,546,797 | +0.16(+0.37%) |
Feb 12, 2020 | 42.22 | 42.26 | 41.71 | 41.82 | 1,160,152 | -0.48(-1.13%) |
Feb 11, 2020 | 42.28 | 42.59 | 42.24 | 42.30 | 1,389,548 | +0.03(+0.06%) |
Feb 10, 2020 | 42.53 | 42.60 | 42.12 | 42.28 | 1,197,389 | -0.16(-0.37%) |
Feb 07, 2020 | 41.89 | 42.54 | 41.64 | 42.43 | 1,857,321 | +0.62(+1.49%) |
Feb 06, 2020 | 42.21 | 42.34 | 41.48 | 41.81 | 2,069,770 | -0.73(-1.71%) |
Feb 05, 2020 | 42.30 | 42.61 | 42.22 | 42.54 | 1,707,989 | +0.30(+0.70%) |
Feb 04, 2020 | 42.62 | 42.80 | 42.19 | 42.24 | 1,399,506 | -0.18(-0.43%) |
Feb 03, 2020 | 42.20 | 42.51 | 42.07 | 42.42 | 1,310,148 | +0.42(+0.99%) |
Jan 31, 2020 | 42.48 | 42.76 | 41.96 | 42.01 | 2,301,406 | -0.56(-1.31%) |
Jan 30, 2020 | 42.02 | 42.57 | 41.91 | 42.56 | 1,881,096 | +0.60(+1.43%) |
Jan 29, 2020 | 42.42 | 42.42 | 41.89 | 41.96 | 1,481,599 | -0.47(-1.10%) |
Jan 28, 2020 | 42.33 | 42.69 | 42.28 | 42.43 | 1,526,541 | +0.10(+0.23%) |
Jan 27, 2020 | 42.08 | 42.67 | 42.05 | 42.34 | 2,140,809 | -0.02(-0.04%) |
Jan 24, 2020 | 42.63 | 42.93 | 42.08 | 42.35 | 2,379,740 | -0.15(-0.35%) |
Jan 23, 2020 | 42.05 | 42.71 | 41.84 | 42.50 | 4,918,644 | +0.34(+0.80%) |
Jan 22, 2020 | 42.15 | 42.39 | 42.04 | 42.16 | 1,865,086 | +0.01(+0.02%) |
Jan 21, 2020 | 41.69 | 42.27 | 41.57 | 42.15 | 2,723,797 | +0.47(+1.12%) |
Jan 17, 2020 | 41.73 | 41.95 | 41.64 | 41.69 | 2,481,113 | -0.06(-0.15%) |
Jan 16, 2020 | 41.53 | 41.75 | 41.42 | 41.75 | 1,779,653 | +0.27(+0.65%) |
Jan 15, 2020 | 41.26 | 41.64 | 41.24 | 41.48 | 3,025,912 | +0.21(+0.50%) |
Jan 14, 2020 | 41.44 | 41.49 | 41.19 | 41.27 | 2,363,450 | -0.16(-0.38%) |
Jan 13, 2020 | 41.43 | 41.69 | 41.22 | 41.42 | 1,743,942 | -0.01(-0.02%) |
Jan 10, 2020 | 41.28 | 41.66 | 41.13 | 41.43 | 1,542,142 | +0.10(+0.23%) |
Jan 09, 2020 | 41.09 | 41.39 | 40.66 | 41.34 | 2,337,085 | +0.23(+0.57%) |
Jan 08, 2020 | 41.91 | 41.91 | 40.96 | 41.10 | 2,586,849 | -0.73(-1.74%) |
Jan 07, 2020 | 41.82 | 42.11 | 41.71 | 41.83 | 2,199,350 | +0.03(+0.06%) |
Jan 06, 2020 | 41.76 | 41.84 | 41.33 | 41.81 | 5,022,951 | +0.07(+0.17%) |
Jan 03, 2020 | 41.76 | 41.90 | 41.63 | 41.74 | 1,924,195 | -0.05(-0.12%) |
Jan 02, 2020 | 42.62 | 42.71 | 41.67 | 41.79 | 2,007,780 | -0.80(-1.88%) |
Dec 31, 2019 | 42.44 | 42.60 | 42.12 | 42.59 | 1,704,890 | +0.15(+0.35%) |
Dec 30, 2019 | 42.50 | 42.69 | 42.30 | 42.44 | 1,491,530 | -0.18(-0.42%) |
Dec 27, 2019 | 42.33 | 42.65 | 42.23 | 42.63 | 964,940 | +0.38(+0.90%) |
Dec 26, 2019 | 42.44 | 42.53 | 42.14 | 42.25 | 2,241,904 | -0.18(-0.43%) |
Dec 24, 2019 | 42.39 | 42.57 | 42.25 | 42.43 | 487,923 | +0.10(+0.24%) |
Dec 23, 2019 | 42.56 | 42.61 | 42.16 | 42.32 | 1,308,703 | -0.05(-0.12%) |
Dec 20, 2019 | 41.72 | 42.45 | 41.56 | 42.38 | 7,272,909 | +0.82(+1.97%) |
Dec 19, 2019 | 41.79 | 42.02 | 41.42 | 41.56 | 2,696,413 | +0.00(+0.00%) |
Dec 18, 2019 | 41.50 | 41.63 | 41.39 | 41.56 | 1,976,362 | +0.40(+0.96%) |
Dec 17, 2019 | 41.24 | 41.51 | 41.06 | 41.16 | 1,745,131 | -0.17(-0.42%) |
Dec 16, 2019 | 41.32 | 41.38 | 41.01 | 41.33 | 1,583,605 | +0.09(+0.21%) |
Dec 13, 2019 | 41.01 | 41.49 | 40.99 | 41.25 | 1,523,645 | +0.13(+0.31%) |
Dec 12, 2019 | 41.28 | 41.47 | 41.01 | 41.12 | 1,702,059 | -0.23(-0.56%) |
Dec 11, 2019 | 41.73 | 41.76 | 41.29 | 41.35 | 2,314,078 | -0.35(-0.85%) |
Dec 10, 2019 | 41.47 | 42.06 | 41.32 | 41.70 | 2,529,104 | +0.13(+0.31%) |
Dec 09, 2019 | 41.15 | 41.64 | 41.11 | 41.57 | 2,602,978 | +0.42(+1.03%) |
Dec 06, 2019 | 41.22 | 41.63 | 41.04 | 41.15 | 2,759,410 | +0.10(+0.25%) |
Dec 05, 2019 | 41.81 | 42.17 | 41.01 | 41.05 | 5,250,139 | -0.72(-1.73%) |
Dec 04, 2019 | 40.93 | 42.13 | 40.93 | 41.77 | 6,562,524 | +0.77(+1.87%) |
Dec 03, 2019 | 40.47 | 41.24 | 40.36 | 41.01 | 5,710,388 | +0.38(+0.93%) |
Dec 02, 2019 | 40.05 | 40.64 | 39.77 | 40.63 | 2,884,013 | +0.49(+1.22%) |
Nov 29, 2019 | 40.49 | 40.51 | 39.99 | 40.13 | 1,322,906 | -0.42(-1.04%) |
Nov 27, 2019 | 40.74 | 41.12 | 40.46 | 40.56 | 2,021,316 | -0.04(-0.09%) |
Nov 26, 2019 | 40.43 | 40.61 | 40.08 | 40.59 | 3,291,936 | +0.26(+0.64%) |
Nov 25, 2019 | 40.48 | 40.48 | 39.95 | 40.33 | 1,615,231 | -0.03(-0.06%) |
Nov 22, 2019 | 40.38 | 40.57 | 39.73 | 40.36 | 2,233,310 | -0.01(-0.02%) |
Nov 21, 2019 | 41.39 | 41.54 | 40.37 | 40.37 | 2,939,148 | -1.24(-2.98%) |
Nov 20, 2019 | 41.57 | 41.70 | 41.29 | 41.61 | 1,402,077 | +0.10(+0.25%) |
Nov 19, 2019 | 41.37 | 41.55 | 41.26 | 41.51 | 1,290,457 | +0.10(+0.25%) |
Nov 18, 2019 | 40.64 | 41.47 | 40.57 | 41.40 | 2,192,930 | +0.66(+1.61%) |
Nov 15, 2019 | 40.45 | 40.82 | 40.11 | 40.75 | 1,565,881 | +0.18(+0.45%) |
Nov 14, 2019 | 40.90 | 40.99 | 40.41 | 40.57 | 2,432,454 | -0.26(-0.63%) |
Nov 13, 2019 | 40.08 | 40.86 | 39.88 | 40.82 | 2,044,727 | +0.85(+2.13%) |
Nov 12, 2019 | 39.81 | 40.01 | 39.73 | 39.97 | 1,452,616 | +0.27(+0.67%) |
Nov 11, 2019 | 39.85 | 39.86 | 39.51 | 39.70 | 1,128,753 | -0.16(-0.39%) |
Nov 08, 2019 | 39.97 | 39.99 | 39.57 | 39.86 | 1,459,478 | -0.15(-0.37%) |
Nov 07, 2019 | 40.47 | 40.62 | 39.80 | 40.01 | 2,350,378 | -0.16(-0.39%) |
Nov 06, 2019 | 40.15 | 40.56 | 40.10 | 40.16 | 1,602,529 | +0.09(+0.24%) |
Nov 05, 2019 | 39.88 | 40.33 | 39.86 | 40.07 | 1,648,205 | +0.13(+0.32%) |
Nov 04, 2019 | 40.02 | 40.17 | 39.70 | 39.94 | 1,380,228 | -0.17(-0.43%) |
Nov 01, 2019 | 39.88 | 40.38 | 39.81 | 40.11 | 1,455,069 | +0.20(+0.50%) |
Oct 31, 2019 | 39.95 | 40.32 | 39.65 | 39.91 | 1,899,486 | +0.03(+0.09%) |
Oct 30, 2019 | 40.19 | 40.34 | 39.67 | 39.88 | 1,274,768 | -0.19(-0.47%) |
Oct 29, 2019 | 40.30 | 40.52 | 39.95 | 40.07 | 2,290,176 | -0.06(-0.15%) |
Oct 28, 2019 | 40.00 | 40.13 | 39.70 | 40.13 | 1,843,840 | +0.09(+0.22%) |
Oct 25, 2019 | 40.66 | 40.66 | 39.88 | 40.04 | 1,792,264 | -0.53(-1.32%) |
Oct 24, 2019 | 41.05 | 41.14 | 40.26 | 40.57 | 2,156,842 | -0.62(-1.51%) |
Oct 23, 2019 | 41.12 | 41.43 | 40.89 | 41.19 | 2,078,117 | +0.11(+0.27%) |
Oct 22, 2019 | 41.37 | 41.37 | 40.89 | 41.08 | 2,507,608 | -0.19(-0.46%) |
Oct 21, 2019 | 40.99 | 41.54 | 40.99 | 41.27 | 2,155,406 | +0.28(+0.69%) |
Oct 18, 2019 | 41.28 | 41.57 | 40.97 | 40.99 | 2,593,713 | -0.34(-0.83%) |
Oct 17, 2019 | 40.94 | 41.69 | 40.81 | 41.33 | 3,406,018 | +0.68(+1.67%) |
Oct 16, 2019 | 40.17 | 40.67 | 40.10 | 40.65 | 1,748,922 | +0.48(+1.20%) |
Oct 15, 2019 | 40.36 | 40.36 | 39.45 | 40.17 | 1,853,967 | -0.19(-0.47%) |
Oct 14, 2019 | 40.40 | 40.52 | 40.12 | 40.36 | 2,617,625 | -0.03(-0.09%) |
Oct 11, 2019 | 40.78 | 40.91 | 40.35 | 40.39 | 2,272,994 | -0.39(-0.95%) |
Oct 10, 2019 | 40.15 | 40.83 | 40.10 | 40.78 | 2,800,143 | +0.42(+1.05%) |
Oct 09, 2019 | 40.15 | 40.37 | 39.97 | 40.36 | 1,166,560 | +0.35(+0.88%) |
Oct 08, 2019 | 40.21 | 40.39 | 39.91 | 40.01 | 1,881,483 | -0.20(-0.49%) |
Oct 07, 2019 | 40.25 | 40.53 | 40.03 | 40.20 | 1,063,566 | -0.29(-0.72%) |
Oct 04, 2019 | 40.15 | 40.56 | 40.01 | 40.49 | 1,862,478 | +0.49(+1.22%) |
Oct 03, 2019 | 39.59 | 40.15 | 39.30 | 40.01 | 1,868,809 | +0.52(+1.32%) |
Oct 02, 2019 | 39.89 | 40.03 | 39.45 | 39.48 | 2,265,407 | -0.56(-1.41%) |
Oct 01, 2019 | 40.20 | 40.37 | 39.91 | 40.05 | 2,050,291 | -0.09(-0.21%) |
Sep 30, 2019 | 40.02 | 40.43 | 40.02 | 40.13 | 1,908,695 | +0.04(+0.11%) |
Sep 27, 2019 | 39.97 | 40.19 | 39.70 | 40.09 | 1,364,796 | +0.15(+0.36%) |
Sep 26, 2019 | 40.13 | 40.15 | 39.71 | 39.95 | 1,560,557 | +0.12(+0.30%) |
Sep 25, 2019 | 39.57 | 40.11 | 39.54 | 39.83 | 2,559,046 | +0.35(+0.89%) |
Sep 24, 2019 | 40.07 | 40.15 | 39.46 | 39.48 | 1,749,087 | -0.44(-1.09%) |
Sep 23, 2019 | 40.13 | 40.24 | 39.91 | 39.91 | 1,709,665 | -0.09(-0.21%) |
Sep 20, 2019 | 39.77 | 40.42 | 39.77 | 40.00 | 8,279,502 | +0.13(+0.32%) |
Sep 19, 2019 | 39.85 | 39.97 | 39.50 | 39.87 | 2,204,878 | +0.03(+0.06%) |
Sep 18, 2019 | 39.95 | 40.15 | 39.45 | 39.84 | 3,057,223 | -0.09(-0.24%) |
Sep 17, 2019 | 39.83 | 40.30 | 39.72 | 39.94 | 3,330,994 | -0.04(-0.11%) |
Sep 16, 2019 | 39.41 | 40.01 | 39.19 | 39.98 | 2,258,937 | +0.39(+0.99%) |
Sep 13, 2019 | 40.11 | 40.50 | 39.36 | 39.59 | 5,387,756 | -0.74(-1.85%) |
Sep 12, 2019 | 40.12 | 40.60 | 40.11 | 40.33 | 4,856,195 | +0.42(+1.05%) |
Sep 11, 2019 | 39.25 | 39.91 | 39.04 | 39.91 | 3,676,052 | +0.66(+1.68%) |
Sep 10, 2019 | 38.00 | 39.30 | 37.89 | 39.25 | 3,700,404 | +1.11(+2.92%) |
Sep 09, 2019 | 38.55 | 38.56 | 37.73 | 38.14 | 3,063,399 | -0.33(-0.87%) |
Sep 06, 2019 | 38.30 | 38.66 | 38.09 | 38.47 | 2,164,572 | +0.31(+0.81%) |
Sep 05, 2019 | 38.60 | 38.60 | 37.87 | 38.17 | 2,489,387 | -0.38(-1.00%) |
Sep 04, 2019 | 39.09 | 39.52 | 38.53 | 38.55 | 2,801,785 | -0.31(-0.79%) |
Sep 03, 2019 | 38.33 | 38.92 | 37.76 | 38.86 | 3,645,408 | +0.37(+0.96%) |
Aug 30, 2019 | 38.42 | 41.08 | 38.28 | 38.49 | 13,388,197 | +1.45(+3.90%) |
Aug 29, 2019 | 36.12 | 37.23 | 35.83 | 37.05 | 4,872,770 | +1.15(+3.19%) |
Aug 28, 2019 | 35.91 | 35.99 | 35.55 | 35.90 | 1,919,427 | -0.07(-0.19%) |
Aug 27, 2019 | 36.44 | 36.49 | 35.64 | 35.97 | 2,138,777 | -0.52(-1.43%) |
Aug 26, 2019 | 36.64 | 36.87 | 36.28 | 36.49 | 1,848,972 | -0.02(-0.05%) |
Aug 23, 2019 | 37.36 | 37.38 | 36.27 | 36.51 | 1,789,995 | -0.86(-2.29%) |
Aug 22, 2019 | 37.01 | 37.50 | 37.01 | 37.36 | 1,309,723 | +0.35(+0.95%) |
Aug 21, 2019 | 37.03 | 37.43 | 36.67 | 37.01 | 5,101,795 | +0.16(+0.44%) |
Aug 20, 2019 | 37.15 | 37.15 | 36.62 | 36.85 | 3,079,392 | -0.09(-0.25%) |
Aug 19, 2019 | 36.49 | 37.10 | 36.32 | 36.94 | 2,508,536 | +0.47(+1.29%) |
Aug 16, 2019 | 36.28 | 36.54 | 36.09 | 36.47 | 1,094,035 | +0.41(+1.14%) |
Aug 15, 2019 | 35.47 | 36.22 | 35.29 | 36.06 | 1,480,342 | +0.60(+1.69%) |
Aug 14, 2019 | 36.12 | 36.13 | 35.40 | 35.46 | 1,901,283 | -0.68(-1.89%) |
Aug 13, 2019 | 35.98 | 36.41 | 35.75 | 36.15 | 1,784,236 | +0.13(+0.36%) |
Aug 12, 2019 | 35.71 | 36.18 | 35.60 | 36.02 | 1,489,245 | +0.27(+0.77%) |
Aug 09, 2019 | 36.05 | 36.52 | 35.63 | 35.75 | 1,464,052 | -0.21(-0.57%) |
Aug 08, 2019 | 35.25 | 36.04 | 35.20 | 35.95 | 1,978,436 | +0.39(+1.11%) |
Aug 07, 2019 | 35.22 | 35.69 | 34.74 | 35.56 | 2,441,064 | +0.27(+0.75%) |
Aug 06, 2019 | 35.22 | 35.43 | 34.80 | 35.29 | 1,661,936 | +0.04(+0.12%) |
Aug 05, 2019 | 36.01 | 36.17 | 34.91 | 35.25 | 1,895,968 | -0.97(-2.67%) |
Aug 02, 2019 | 36.14 | 36.54 | 35.81 | 36.22 | 2,288,612 | +0.20(+0.55%) |
Aug 01, 2019 | 35.52 | 36.33 | 35.52 | 36.02 | 2,648,986 | +0.66(+1.86%) |
Jul 31, 2019 | 35.63 | 35.71 | 34.91 | 35.36 | 1,791,270 | -0.27(-0.77%) |
Jul 30, 2019 | 35.39 | 35.75 | 35.22 | 35.63 | 2,045,377 | +0.27(+0.77%) |
Jul 29, 2019 | 35.09 | 35.42 | 34.91 | 35.36 | 1,618,926 | +0.32(+0.93%) |
Jul 26, 2019 | 34.71 | 35.13 | 34.37 | 35.04 | 1,431,552 | +0.48(+1.39%) |
Jul 25, 2019 | 34.50 | 34.78 | 34.24 | 34.56 | 1,733,991 | -0.10(-0.30%) |
Jul 24, 2019 | 35.35 | 35.35 | 34.54 | 34.66 | 1,773,493 | -0.81(-2.29%) |
Jul 23, 2019 | 35.32 | 35.62 | 35.12 | 35.47 | 1,668,579 | +0.28(+0.80%) |
Jul 22, 2019 | 35.31 | 35.42 | 35.03 | 35.19 | 1,607,214 | -0.11(-0.32%) |
Jul 19, 2019 | 35.63 | 35.75 | 35.27 | 35.30 | 1,623,282 | -0.35(-0.98%) |
Jul 18, 2019 | 35.52 | 35.73 | 35.30 | 35.65 | 1,287,756 | +0.28(+0.80%) |
Jul 17, 2019 | 35.40 | 35.49 | 35.14 | 35.37 | 1,195,755 | +0.05(+0.15%) |
Jul 16, 2019 | 35.22 | 35.42 | 35.15 | 35.32 | 1,812,775 | +0.15(+0.41%) |
Jul 15, 2019 | 35.03 | 35.30 | 34.82 | 35.17 | 1,434,850 | +0.17(+0.49%) |
Jul 12, 2019 | 34.99 | 35.11 | 34.86 | 35.00 | 1,235,144 | +0.04(+0.12%) |
Jul 11, 2019 | 35.27 | 35.27 | 34.55 | 34.96 | 1,501,350 | -0.15(-0.44%) |
Jul 10, 2019 | 35.20 | 35.34 | 35.04 | 35.11 | 3,119,066 | -0.05(-0.14%) |
Jul 09, 2019 | 35.26 | 35.29 | 34.93 | 35.16 | 1,870,976 | -0.03(-0.10%) |
Jul 08, 2019 | 35.27 | 35.32 | 35.02 | 35.20 | 1,503,418 | -0.06(-0.17%) |
Jul 05, 2019 | 35.17 | 35.33 | 34.61 | 35.26 | 1,904,062 | -0.08(-0.24%) |
Jul 03, 2019 | 34.65 | 35.43 | 34.61 | 35.34 | 1,916,442 | +0.87(+2.53%) |
Jul 02, 2019 | 34.15 | 34.50 | 33.92 | 34.47 | 2,340,104 | +0.44(+1.30%) |
Jul 01, 2019 | 34.30 | 34.42 | 33.74 | 34.03 | 2,203,362 | +0.04(+0.12%) |
Jun 28, 2019 | 33.82 | 34.15 | 33.73 | 33.98 | 3,798,102 | +0.27(+0.81%) |
Jun 27, 2019 | 33.98 | 34.04 | 33.28 | 33.71 | 3,054,651 | -0.60(-1.75%) |
Jun 26, 2019 | 34.35 | 34.71 | 33.97 | 34.32 | 4,635,831 | -0.49(-1.41%) |
Jun 25, 2019 | 34.35 | 34.88 | 34.35 | 34.81 | 3,445,316 | +0.43(+1.26%) |
Jun 24, 2019 | 34.68 | 34.85 | 34.28 | 34.37 | 3,888,453 | -0.14(-0.39%) |
Jun 21, 2019 | 34.82 | 34.99 | 34.43 | 34.51 | 4,736,279 | -0.29(-0.83%) |
Jun 20, 2019 | 35.01 | 35.16 | 34.43 | 34.80 | 2,146,180 | -0.20(-0.56%) |
Jun 19, 2019 | 34.57 | 35.10 | 34.52 | 34.99 | 2,550,882 | +0.34(+0.98%) |
Jun 18, 2019 | 35.21 | 35.31 | 34.44 | 34.65 | 2,825,565 | -0.43(-1.23%) |
Jun 17, 2019 | 35.81 | 35.81 | 34.68 | 35.09 | 3,425,395 | -0.75(-2.11%) |
Jun 14, 2019 | 36.25 | 36.25 | 35.75 | 35.84 | 2,149,660 | -0.32(-0.89%) |
Jun 13, 2019 | 35.98 | 36.23 | 35.72 | 36.16 | 2,748,430 | +0.18(+0.49%) |
Jun 12, 2019 | 36.20 | 36.52 | 35.85 | 35.99 | 3,079,540 | -0.08(-0.24%) |
Jun 11, 2019 | 35.58 | 36.08 | 35.38 | 36.07 | 2,712,769 | +0.44(+1.24%) |
Jun 10, 2019 | 36.54 | 36.56 | 35.27 | 35.63 | 3,844,092 | -0.91(-2.48%) |
Jun 07, 2019 | 36.63 | 37.03 | 36.19 | 36.54 | 4,260,175 | +0.06(+0.16%) |
Jun 06, 2019 | 35.39 | 36.66 | 35.33 | 36.48 | 6,248,480 | +0.92(+2.58%) |
Jun 05, 2019 | 34.19 | 35.62 | 33.84 | 35.56 | 10,496,132 | +3.24(+10.02%) |
Jun 04, 2019 | 31.74 | 32.81 | 31.74 | 32.32 | 6,313,330 | +0.63(+1.98%) |
Jun 03, 2019 | 30.72 | 31.74 | 30.72 | 31.69 | 4,067,905 | +0.90(+2.92%) |
May 31, 2019 | 30.26 | 30.91 | 29.91 | 30.80 | 3,755,302 | +0.43(+1.42%) |
May 30, 2019 | 30.76 | 31.05 | 30.32 | 30.36 | 2,172,581 | -0.36(-1.16%) |
May 29, 2019 | 30.88 | 31.14 | 30.55 | 30.72 | 2,629,075 | -0.48(-1.52%) |
May 28, 2019 | 31.79 | 32.03 | 31.08 | 31.19 | 3,631,739 | -0.64(-2.00%) |
May 24, 2019 | 32.39 | 32.39 | 31.81 | 31.83 | 1,341,415 | -0.49(-1.52%) |
May 23, 2019 | 31.99 | 32.41 | 31.85 | 32.32 | 2,537,055 | +0.21(+0.66%) |
May 22, 2019 | 32.43 | 32.43 | 32.03 | 32.11 | 2,256,057 | -0.47(-1.46%) |
May 21, 2019 | 33.01 | 33.09 | 32.42 | 32.59 | 2,379,231 | -0.28(-0.85%) |
May 20, 2019 | 33.19 | 33.30 | 32.81 | 32.87 | 2,381,425 | -0.32(-0.97%) |
May 17, 2019 | 32.88 | 33.41 | 32.87 | 33.19 | 1,533,955 | +0.17(+0.51%) |
May 16, 2019 | 33.17 | 33.45 | 32.96 | 33.02 | 1,872,833 | -0.04(-0.13%) |
May 15, 2019 | 32.79 | 33.15 | 32.56 | 33.06 | 1,120,795 | +0.26(+0.80%) |
May 14, 2019 | 32.84 | 32.95 | 32.47 | 32.80 | 1,307,711 | -0.04(-0.13%) |
May 13, 2019 | 32.75 | 33.21 | 32.68 | 32.84 | 2,569,453 | -0.02(-0.05%) |
May 10, 2019 | 32.92 | 33.07 | 32.36 | 32.86 | 1,499,173 | -0.19(-0.56%) |
May 09, 2019 | 32.55 | 33.07 | 32.46 | 33.04 | 1,312,243 | +0.31(+0.96%) |
May 08, 2019 | 32.48 | 32.96 | 32.26 | 32.73 | 1,614,517 | +0.31(+0.94%) |
May 07, 2019 | 32.33 | 32.49 | 31.91 | 32.42 | 1,579,262 | +0.02(+0.05%) |
May 06, 2019 | 32.39 | 32.59 | 32.14 | 32.41 | 1,887,153 | -0.05(-0.16%) |
May 03, 2019 | 32.16 | 32.51 | 31.93 | 32.46 | 1,337,524 | +0.31(+0.95%) |
May 02, 2019 | 32.17 | 32.25 | 31.88 | 32.15 | 1,727,158 | -0.35(-1.07%) |