Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.30 | 32.26 | 27.08 | 31.44 | 14,690,128 | +2.33(+8.02%) |
Feb 27, 2020 | 29.01 | 30.61 | 28.46 | 29.10 | 5,199,090 | -0.63(-2.13%) |
Feb 26, 2020 | 31.09 | 31.09 | 29.71 | 29.74 | 3,976,228 | -0.88(-2.89%) |
Feb 25, 2020 | 32.30 | 32.33 | 30.29 | 30.62 | 4,140,699 | -1.62(-5.03%) |
Feb 24, 2020 | 32.50 | 32.81 | 31.85 | 32.24 | 3,355,134 | -1.44(-4.27%) |
Feb 21, 2020 | 34.98 | 35.11 | 33.67 | 33.68 | 3,820,159 | -1.46(-4.15%) |
Feb 20, 2020 | 34.23 | 35.42 | 34.11 | 35.14 | 3,393,346 | +0.94(+2.74%) |
Feb 19, 2020 | 34.55 | 34.91 | 34.06 | 34.20 | 2,308,887 | -0.38(-1.10%) |
Feb 18, 2020 | 35.02 | 35.51 | 34.24 | 34.58 | 2,855,906 | -0.43(-1.24%) |
Feb 14, 2020 | 35.61 | 35.78 | 34.97 | 35.02 | 1,825,614 | -0.50(-1.42%) |
Feb 13, 2020 | 35.36 | 35.63 | 34.91 | 35.52 | 2,164,132 | -0.13(-0.36%) |
Feb 12, 2020 | 34.68 | 35.77 | 34.60 | 35.65 | 2,387,501 | +1.35(+3.94%) |
Feb 11, 2020 | 33.97 | 34.65 | 33.55 | 34.30 | 2,249,747 | +0.46(+1.36%) |
Feb 10, 2020 | 34.96 | 35.06 | 33.37 | 33.84 | 3,514,366 | -1.27(-3.61%) |
Feb 07, 2020 | 35.78 | 35.89 | 34.56 | 35.10 | 2,700,253 | -0.85(-2.36%) |
Feb 06, 2020 | 35.86 | 36.28 | 35.47 | 35.95 | 2,374,036 | +0.21(+0.58%) |
Feb 05, 2020 | 35.17 | 35.77 | 35.00 | 35.75 | 3,297,168 | +0.93(+2.66%) |
Feb 04, 2020 | 34.74 | 35.05 | 34.48 | 34.82 | 2,441,673 | +0.52(+1.52%) |
Feb 03, 2020 | 33.03 | 34.45 | 32.96 | 34.30 | 3,508,311 | +1.37(+4.16%) |
Jan 31, 2020 | 33.71 | 33.73 | 32.76 | 32.93 | 3,209,008 | -0.90(-2.67%) |
Jan 30, 2020 | 33.77 | 34.26 | 33.42 | 33.83 | 2,195,717 | -0.24(-0.71%) |
Jan 29, 2020 | 33.87 | 34.38 | 33.87 | 34.07 | 2,549,734 | +0.38(+1.13%) |
Jan 28, 2020 | 32.63 | 33.87 | 32.58 | 33.69 | 2,900,153 | +0.44(+1.33%) |
Jan 27, 2020 | 32.95 | 33.68 | 32.83 | 33.25 | 2,446,302 | -0.23(-0.67%) |
Jan 24, 2020 | 34.12 | 34.14 | 33.13 | 33.47 | 2,515,177 | -0.65(-1.91%) |
Jan 23, 2020 | 34.40 | 34.49 | 33.77 | 34.12 | 2,921,570 | -0.37(-1.08%) |
Jan 22, 2020 | 34.57 | 35.04 | 34.39 | 34.50 | 2,167,110 | +0.15(+0.43%) |
Jan 21, 2020 | 34.26 | 34.47 | 33.88 | 34.35 | 2,991,976 | +0.01(+0.03%) |
Jan 17, 2020 | 34.17 | 34.39 | 33.67 | 34.34 | 3,085,624 | +0.19(+0.56%) |
Jan 16, 2020 | 33.62 | 34.23 | 33.49 | 34.15 | 2,425,380 | +0.58(+1.73%) |
Jan 15, 2020 | 33.41 | 33.76 | 33.34 | 33.57 | 4,608,321 | -0.01(-0.03%) |
Jan 14, 2020 | 33.54 | 33.73 | 32.93 | 33.58 | 3,514,062 | +0.16(+0.49%) |
Jan 13, 2020 | 33.49 | 33.54 | 32.59 | 33.42 | 4,013,468 | -0.16(-0.49%) |
Jan 10, 2020 | 32.48 | 33.63 | 32.09 | 33.58 | 5,340,686 | +0.48(+1.45%) |
Jan 09, 2020 | 33.75 | 33.82 | 33.02 | 33.10 | 6,403,870 | -0.67(-1.98%) |
Jan 08, 2020 | 33.90 | 34.57 | 33.65 | 33.77 | 5,007,225 | -0.03(-0.08%) |
Jan 07, 2020 | 33.22 | 33.90 | 33.18 | 33.79 | 3,057,085 | +0.48(+1.44%) |
Jan 06, 2020 | 32.56 | 33.53 | 32.49 | 33.31 | 3,688,949 | +0.59(+1.81%) |
Jan 03, 2020 | 32.51 | 32.86 | 32.21 | 32.72 | 1,924,347 | +0.01(+0.03%) |
Jan 02, 2020 | 33.70 | 33.70 | 32.51 | 32.71 | 3,205,225 | -0.77(-2.31%) |
Dec 31, 2019 | 33.52 | 33.70 | 32.98 | 33.48 | 2,515,531 | -0.03(-0.10%) |
Dec 30, 2019 | 33.91 | 34.01 | 33.32 | 33.52 | 2,661,721 | -0.40(-1.16%) |
Dec 27, 2019 | 35.08 | 35.19 | 33.80 | 33.91 | 2,254,930 | -1.20(-3.42%) |
Dec 26, 2019 | 34.53 | 35.14 | 34.53 | 35.12 | 1,516,261 | +0.58(+1.69%) |
Dec 24, 2019 | 34.69 | 35.08 | 34.40 | 34.53 | 1,092,008 | +0.01(+0.02%) |
Dec 23, 2019 | 34.45 | 35.04 | 34.38 | 34.52 | 3,110,531 | +0.23(+0.68%) |
Dec 20, 2019 | 34.39 | 34.45 | 33.61 | 34.29 | 5,086,373 | +0.00(+0.00%) |
Dec 19, 2019 | 34.63 | 34.98 | 34.09 | 34.29 | 2,539,170 | -0.22(-0.65%) |
Dec 18, 2019 | 32.98 | 34.59 | 32.98 | 34.51 | 4,307,659 | +1.67(+5.07%) |
Dec 17, 2019 | 32.19 | 33.17 | 32.09 | 32.85 | 3,465,128 | +0.81(+2.52%) |
Dec 16, 2019 | 32.15 | 32.54 | 31.74 | 32.04 | 3,862,928 | +0.15(+0.48%) |
Dec 13, 2019 | 33.23 | 33.23 | 31.72 | 31.89 | 4,581,008 | -1.35(-4.06%) |
Dec 12, 2019 | 32.84 | 33.28 | 32.52 | 33.23 | 4,124,118 | +0.46(+1.42%) |
Dec 11, 2019 | 33.58 | 33.61 | 32.72 | 32.77 | 3,752,439 | -0.89(-2.65%) |
Dec 10, 2019 | 34.01 | 34.23 | 33.66 | 33.66 | 2,751,390 | -0.46(-1.33%) |
Dec 09, 2019 | 34.16 | 34.63 | 34.08 | 34.12 | 3,322,021 | -0.10(-0.30%) |
Dec 06, 2019 | 34.57 | 35.04 | 34.22 | 34.22 | 2,505,866 | +0.01(+0.03%) |
Dec 05, 2019 | 33.84 | 34.33 | 33.79 | 34.21 | 2,368,158 | +0.52(+1.56%) |
Dec 04, 2019 | 33.30 | 33.87 | 33.20 | 33.69 | 3,097,098 | +0.65(+1.98%) |
Dec 03, 2019 | 33.53 | 33.62 | 32.87 | 33.04 | 3,260,378 | -0.98(-2.88%) |
Dec 02, 2019 | 34.46 | 34.57 | 33.89 | 34.02 | 2,481,601 | -0.38(-1.10%) |
Nov 29, 2019 | 35.15 | 35.26 | 34.27 | 34.39 | 1,503,520 | -0.82(-2.34%) |
Nov 27, 2019 | 34.94 | 35.40 | 34.82 | 35.22 | 2,448,692 | +0.51(+1.46%) |
Nov 26, 2019 | 34.71 | 35.46 | 34.39 | 34.71 | 3,128,026 | +0.21(+0.62%) |
Nov 25, 2019 | 34.60 | 34.99 | 34.03 | 34.50 | 5,726,753 | -0.07(-0.20%) |
Nov 22, 2019 | 33.49 | 34.63 | 32.04 | 34.57 | 20,008,390 | -1.04(-2.92%) |
Nov 21, 2019 | 36.43 | 36.50 | 35.42 | 35.61 | 5,405,261 | -0.78(-2.15%) |
Nov 20, 2019 | 37.15 | 37.40 | 36.24 | 36.39 | 3,536,096 | -1.15(-3.07%) |
Nov 19, 2019 | 38.29 | 38.73 | 37.46 | 37.54 | 2,371,679 | -1.02(-2.65%) |
Nov 18, 2019 | 39.17 | 39.33 | 38.45 | 38.56 | 2,955,134 | -0.69(-1.75%) |
Nov 15, 2019 | 39.48 | 39.68 | 39.11 | 39.25 | 2,230,943 | +0.15(+0.37%) |
Nov 14, 2019 | 39.03 | 39.33 | 38.65 | 39.10 | 1,350,857 | -0.21(-0.55%) |
Nov 13, 2019 | 40.14 | 40.14 | 38.25 | 39.32 | 2,422,620 | +0.35(+0.90%) |
Nov 12, 2019 | 39.56 | 39.70 | 37.65 | 38.96 | 2,130,919 | -0.71(-1.80%) |
Nov 11, 2019 | 39.81 | 40.02 | 39.41 | 39.68 | 1,656,241 | -0.37(-0.92%) |
Nov 08, 2019 | 41.00 | 41.10 | 39.44 | 40.05 | 2,240,841 | +0.13(+0.32%) |
Nov 07, 2019 | 40.07 | 40.46 | 39.79 | 39.92 | 1,906,828 | +0.24(+0.61%) |
Nov 06, 2019 | 39.66 | 40.15 | 39.32 | 39.68 | 2,103,698 | +0.28(+0.72%) |
Nov 05, 2019 | 38.57 | 39.86 | 38.49 | 39.39 | 3,749,441 | +1.15(+3.01%) |
Nov 04, 2019 | 38.34 | 38.47 | 37.86 | 38.24 | 2,544,151 | +0.21(+0.56%) |
Nov 01, 2019 | 37.66 | 38.44 | 37.40 | 38.03 | 1,920,271 | +0.66(+1.77%) |
Oct 31, 2019 | 38.14 | 38.14 | 37.16 | 37.37 | 1,808,419 | -0.38(-1.00%) |
Oct 30, 2019 | 38.04 | 38.13 | 37.49 | 37.74 | 1,305,974 | -0.25(-0.66%) |
Oct 29, 2019 | 38.15 | 38.65 | 37.93 | 37.99 | 1,282,768 | -0.09(-0.23%) |
Oct 28, 2019 | 38.34 | 38.65 | 37.89 | 38.08 | 1,887,726 | +0.00(+0.00%) |
Oct 25, 2019 | 37.55 | 38.65 | 37.28 | 38.08 | 1,294,853 | +0.19(+0.50%) |
Oct 24, 2019 | 38.77 | 38.87 | 37.62 | 37.89 | 1,954,780 | -0.77(-2.00%) |
Oct 23, 2019 | 38.69 | 38.92 | 38.13 | 38.66 | 1,978,601 | +0.05(+0.13%) |
Oct 22, 2019 | 38.65 | 38.81 | 37.73 | 38.61 | 2,189,223 | -0.18(-0.46%) |
Oct 21, 2019 | 38.62 | 39.03 | 38.21 | 38.79 | 2,511,418 | +0.66(+1.73%) |
Oct 18, 2019 | 37.54 | 38.22 | 37.03 | 38.13 | 2,949,749 | +0.19(+0.50%) |
Oct 17, 2019 | 37.74 | 38.44 | 37.12 | 37.94 | 3,665,833 | +0.46(+1.24%) |
Oct 16, 2019 | 37.48 | 37.86 | 37.00 | 37.48 | 1,976,534 | +0.05(+0.14%) |
Oct 15, 2019 | 36.77 | 37.66 | 36.73 | 37.43 | 2,741,322 | +0.91(+2.49%) |
Oct 14, 2019 | 36.61 | 36.74 | 36.01 | 36.52 | 2,170,682 | -0.06(-0.16%) |
Oct 11, 2019 | 36.26 | 36.87 | 36.16 | 36.57 | 2,171,907 | +0.83(+2.31%) |
Oct 10, 2019 | 35.42 | 36.01 | 35.37 | 35.75 | 1,815,527 | +0.44(+1.25%) |
Oct 09, 2019 | 35.10 | 35.49 | 34.67 | 35.31 | 1,840,915 | +0.53(+1.52%) |
Oct 08, 2019 | 34.70 | 35.25 | 34.17 | 34.78 | 1,709,060 | -0.49(-1.40%) |
Oct 07, 2019 | 35.22 | 35.54 | 34.99 | 35.27 | 1,469,553 | -0.16(-0.46%) |
Oct 04, 2019 | 35.35 | 35.63 | 34.79 | 35.43 | 1,657,091 | +0.14(+0.41%) |
Oct 03, 2019 | 35.16 | 35.44 | 34.09 | 35.29 | 1,962,029 | +0.06(+0.17%) |
Oct 02, 2019 | 35.56 | 35.79 | 34.89 | 35.23 | 2,998,511 | -0.45(-1.26%) |
Oct 01, 2019 | 36.86 | 37.34 | 35.56 | 35.68 | 2,646,450 | -1.06(-2.90%) |
Sep 30, 2019 | 35.93 | 36.79 | 35.85 | 36.75 | 3,150,587 | +0.98(+2.74%) |
Sep 27, 2019 | 35.18 | 36.03 | 34.94 | 35.77 | 3,009,262 | +0.65(+1.84%) |
Sep 26, 2019 | 34.77 | 35.18 | 34.03 | 35.12 | 3,084,575 | +0.29(+0.83%) |
Sep 25, 2019 | 34.27 | 35.34 | 34.13 | 34.83 | 3,375,089 | +0.95(+2.81%) |
Sep 24, 2019 | 34.47 | 34.86 | 33.74 | 33.88 | 2,883,744 | -0.42(-1.22%) |
Sep 23, 2019 | 33.77 | 34.47 | 33.71 | 34.29 | 2,834,838 | +0.43(+1.26%) |
Sep 20, 2019 | 34.86 | 35.35 | 33.87 | 33.87 | 4,626,653 | -0.79(-2.28%) |
Sep 19, 2019 | 34.57 | 34.75 | 34.28 | 34.66 | 2,144,702 | +0.20(+0.59%) |
Sep 18, 2019 | 34.23 | 34.51 | 33.92 | 34.45 | 1,906,474 | +0.20(+0.57%) |
Sep 17, 2019 | 34.10 | 34.43 | 33.55 | 34.26 | 2,174,881 | +0.20(+0.57%) |
Sep 16, 2019 | 34.14 | 34.64 | 33.90 | 34.06 | 2,655,955 | -0.26(-0.74%) |
Sep 13, 2019 | 35.13 | 35.20 | 34.12 | 34.32 | 3,518,793 | -0.18(-0.52%) |
Sep 12, 2019 | 34.93 | 35.34 | 34.13 | 34.50 | 3,246,631 | -0.72(-2.03%) |
Sep 11, 2019 | 35.84 | 36.00 | 34.82 | 35.21 | 3,083,870 | -0.74(-2.06%) |
Sep 10, 2019 | 34.95 | 36.17 | 34.91 | 35.95 | 4,297,452 | +1.08(+3.10%) |
Sep 09, 2019 | 33.61 | 35.03 | 33.51 | 34.87 | 4,552,261 | +1.33(+3.96%) |
Sep 06, 2019 | 34.37 | 34.78 | 33.46 | 33.54 | 4,138,734 | -0.67(-1.97%) |
Sep 05, 2019 | 33.06 | 34.40 | 33.04 | 34.22 | 4,613,921 | +1.52(+4.66%) |
Sep 04, 2019 | 31.42 | 32.83 | 31.32 | 32.69 | 4,900,001 | +1.61(+5.18%) |
Sep 03, 2019 | 30.56 | 31.17 | 29.62 | 31.08 | 5,162,611 | +0.27(+0.88%) |
Aug 30, 2019 | 30.73 | 31.49 | 30.63 | 30.81 | 4,303,175 | +0.30(+0.98%) |
Aug 29, 2019 | 30.77 | 31.04 | 30.45 | 30.51 | 5,030,523 | +0.09(+0.31%) |
Aug 28, 2019 | 29.87 | 30.61 | 29.59 | 30.42 | 3,601,132 | +0.35(+1.16%) |
Aug 27, 2019 | 30.65 | 30.65 | 29.91 | 30.07 | 4,219,426 | -0.32(-1.04%) |
Aug 26, 2019 | 28.83 | 30.40 | 28.20 | 30.39 | 9,817,897 | +1.44(+4.97%) |
Aug 23, 2019 | 31.51 | 32.48 | 28.73 | 28.95 | 27,655,148 | -6.75(-18.91%) |
Aug 22, 2019 | 34.45 | 35.81 | 34.14 | 35.70 | 6,116,562 | +1.85(+5.46%) |
Aug 21, 2019 | 33.83 | 34.28 | 33.56 | 33.85 | 3,141,597 | +0.47(+1.40%) |
Aug 20, 2019 | 33.50 | 33.82 | 33.25 | 33.38 | 3,017,430 | -0.31(-0.91%) |
Aug 19, 2019 | 33.46 | 34.18 | 33.46 | 33.69 | 4,512,733 | +0.66(+1.98%) |
Aug 16, 2019 | 31.78 | 33.28 | 31.78 | 33.03 | 3,283,761 | +1.52(+4.81%) |
Aug 15, 2019 | 32.52 | 32.58 | 31.34 | 31.52 | 3,860,632 | -0.80(-2.48%) |
Aug 14, 2019 | 33.02 | 33.18 | 32.29 | 32.32 | 4,297,498 | -1.82(-5.34%) |
Aug 13, 2019 | 33.25 | 34.91 | 33.01 | 34.14 | 2,578,605 | +0.73(+2.19%) |
Aug 12, 2019 | 34.49 | 34.51 | 33.28 | 33.41 | 3,077,289 | -1.43(-4.11%) |
Aug 09, 2019 | 34.37 | 34.97 | 34.17 | 34.84 | 3,646,704 | +0.33(+0.96%) |
Aug 08, 2019 | 34.82 | 35.27 | 34.30 | 34.51 | 34,102,652 | +0.14(+0.42%) |
Aug 07, 2019 | 33.48 | 34.37 | 33.20 | 34.36 | 3,936,464 | +0.40(+1.18%) |
Aug 06, 2019 | 32.99 | 34.03 | 32.99 | 33.96 | 3,981,825 | +1.13(+3.45%) |
Aug 05, 2019 | 32.86 | 32.97 | 31.88 | 32.83 | 3,805,479 | -0.68(-2.03%) |
Aug 02, 2019 | 33.16 | 34.10 | 33.12 | 33.51 | 4,922,881 | +0.02(+0.05%) |
Aug 01, 2019 | 35.10 | 35.20 | 32.65 | 33.49 | 5,616,214 | -1.46(-4.19%) |
Jul 31, 2019 | 35.83 | 35.92 | 34.58 | 34.96 | 3,920,955 | -0.82(-2.28%) |
Jul 30, 2019 | 35.82 | 36.42 | 35.72 | 35.77 | 2,868,624 | -0.44(-1.22%) |
Jul 29, 2019 | 36.61 | 36.66 | 35.63 | 36.22 | 3,263,655 | -0.60(-1.62%) |
Jul 26, 2019 | 36.46 | 37.10 | 35.89 | 36.81 | 2,526,042 | +0.43(+1.19%) |
Jul 25, 2019 | 36.66 | 36.95 | 36.01 | 36.38 | 2,123,630 | -0.37(-1.02%) |
Jul 24, 2019 | 36.65 | 36.96 | 35.89 | 36.75 | 3,128,203 | +0.20(+0.54%) |
Jul 23, 2019 | 36.11 | 36.68 | 35.87 | 36.56 | 2,070,143 | +0.55(+1.54%) |
Jul 22, 2019 | 36.00 | 36.56 | 35.52 | 36.00 | 2,930,421 | +0.21(+0.59%) |
Jul 19, 2019 | 36.24 | 36.57 | 35.78 | 35.79 | 3,480,502 | -0.26(-0.73%) |
Jul 18, 2019 | 35.15 | 36.13 | 34.91 | 36.06 | 3,828,725 | +0.75(+2.12%) |
Jul 17, 2019 | 34.69 | 35.47 | 34.59 | 35.31 | 3,971,628 | +0.55(+1.58%) |
Jul 16, 2019 | 35.53 | 35.62 | 34.76 | 34.76 | 3,162,179 | -0.77(-2.16%) |
Jul 15, 2019 | 35.44 | 35.80 | 35.16 | 35.53 | 2,642,751 | +0.20(+0.57%) |
Jul 12, 2019 | 34.83 | 35.72 | 34.76 | 35.32 | 2,402,799 | +0.51(+1.45%) |
Jul 11, 2019 | 34.64 | 34.88 | 34.35 | 34.82 | 2,391,440 | +0.39(+1.13%) |
Jul 10, 2019 | 34.95 | 35.11 | 34.39 | 34.43 | 2,700,637 | -0.36(-1.04%) |
Jul 09, 2019 | 35.42 | 35.74 | 34.69 | 34.79 | 3,523,717 | -0.64(-1.81%) |
Jul 08, 2019 | 35.34 | 35.52 | 34.91 | 35.43 | 2,634,566 | -0.05(-0.14%) |
Jul 05, 2019 | 34.64 | 35.73 | 34.45 | 35.48 | 3,987,360 | +0.73(+2.09%) |
Jul 03, 2019 | 34.39 | 35.07 | 34.27 | 34.76 | 2,273,597 | +0.50(+1.45%) |
Jul 02, 2019 | 35.48 | 35.53 | 34.23 | 34.26 | 3,490,066 | -1.37(-3.84%) |
Jul 01, 2019 | 35.84 | 36.51 | 35.48 | 35.63 | 3,187,120 | +0.26(+0.74%) |
Jun 28, 2019 | 34.80 | 35.84 | 34.80 | 35.37 | 3,750,648 | +0.67(+1.95%) |
Jun 27, 2019 | 34.83 | 35.05 | 34.50 | 34.69 | 4,127,148 | +0.05(+0.15%) |
Jun 26, 2019 | 35.42 | 35.43 | 34.61 | 34.64 | 3,153,015 | -0.67(-1.91%) |
Jun 25, 2019 | 35.85 | 36.10 | 35.30 | 35.31 | 3,321,983 | -0.50(-1.39%) |
Jun 24, 2019 | 35.53 | 36.20 | 35.32 | 35.81 | 2,855,127 | +0.15(+0.43%) |
Jun 21, 2019 | 35.30 | 35.91 | 34.96 | 35.66 | 3,591,931 | +0.42(+1.20%) |
Jun 20, 2019 | 35.31 | 35.37 | 34.66 | 35.24 | 2,574,321 | +0.12(+0.34%) |
Jun 19, 2019 | 35.44 | 35.62 | 34.53 | 35.12 | 3,575,918 | -0.26(-0.74%) |
Jun 18, 2019 | 35.94 | 36.16 | 35.17 | 35.38 | 4,597,036 | -0.48(-1.34%) |
Jun 17, 2019 | 36.36 | 36.36 | 35.72 | 35.86 | 3,436,345 | -0.51(-1.41%) |
Jun 14, 2019 | 36.36 | 36.56 | 35.52 | 36.38 | 4,150,225 | +0.06(+0.16%) |
Jun 13, 2019 | 35.82 | 36.99 | 35.78 | 36.32 | 5,419,562 | +0.74(+2.09%) |
Jun 12, 2019 | 35.12 | 35.83 | 34.96 | 35.58 | 3,030,244 | +0.30(+0.86%) |
Jun 11, 2019 | 35.10 | 35.82 | 35.08 | 35.27 | 3,904,883 | +0.44(+1.26%) |
Jun 10, 2019 | 35.66 | 36.10 | 34.74 | 34.83 | 3,523,779 | -0.77(-2.16%) |
Jun 07, 2019 | 34.38 | 35.95 | 34.38 | 35.60 | 5,165,942 | +1.15(+3.33%) |
Jun 06, 2019 | 34.43 | 34.80 | 33.61 | 34.45 | 5,621,244 | -0.08(-0.24%) |
Jun 05, 2019 | 34.90 | 35.24 | 33.86 | 34.54 | 6,360,494 | -0.07(-0.19%) |
Jun 04, 2019 | 34.30 | 35.14 | 34.13 | 34.61 | 4,851,980 | +0.66(+1.94%) |
Jun 03, 2019 | 33.11 | 34.50 | 32.95 | 33.95 | 4,789,354 | +0.75(+2.26%) |
May 31, 2019 | 33.84 | 34.32 | 33.03 | 33.20 | 6,746,472 | -1.19(-3.46%) |
May 30, 2019 | 35.14 | 35.42 | 34.34 | 34.39 | 5,103,089 | -0.64(-1.83%) |
May 29, 2019 | 35.70 | 35.84 | 34.48 | 35.03 | 8,247,522 | -0.95(-2.65%) |
May 28, 2019 | 37.04 | 37.96 | 35.96 | 35.98 | 10,120,722 | -1.48(-3.94%) |
May 24, 2019 | 37.87 | 38.30 | 36.31 | 37.46 | 32,362,942 | -7.11(-15.96%) |
May 23, 2019 | 45.65 | 45.84 | 44.03 | 44.57 | 5,115,778 | -1.16(-2.53%) |
May 22, 2019 | 46.95 | 47.24 | 45.73 | 45.73 | 4,277,745 | -1.65(-3.49%) |
May 21, 2019 | 46.81 | 47.61 | 46.45 | 47.38 | 3,390,402 | +0.68(+1.46%) |
May 20, 2019 | 46.53 | 46.82 | 45.63 | 46.70 | 3,181,083 | +0.13(+0.27%) |
May 17, 2019 | 46.86 | 47.80 | 46.50 | 46.57 | 3,436,296 | -0.23(-0.49%) |
May 16, 2019 | 47.44 | 47.88 | 46.48 | 46.80 | 3,405,849 | -0.31(-0.66%) |
May 15, 2019 | 47.48 | 47.55 | 46.58 | 47.11 | 3,061,838 | -0.71(-1.48%) |
May 14, 2019 | 47.28 | 48.21 | 46.51 | 47.82 | 3,063,847 | +0.54(+1.14%) |
May 13, 2019 | 47.69 | 47.98 | 46.12 | 47.28 | 3,490,672 | -1.34(-2.76%) |
May 10, 2019 | 47.98 | 48.94 | 47.60 | 48.62 | 4,091,077 | +0.64(+1.34%) |
May 09, 2019 | 46.91 | 48.35 | 46.91 | 47.98 | 5,124,514 | +0.78(+1.66%) |
May 08, 2019 | 45.56 | 47.64 | 45.49 | 47.19 | 5,500,806 | +1.43(+3.13%) |
May 07, 2019 | 45.73 | 46.21 | 44.80 | 45.76 | 4,656,520 | -0.10(-0.22%) |
May 06, 2019 | 45.88 | 46.15 | 45.06 | 45.86 | 3,500,688 | -0.77(-1.65%) |
May 03, 2019 | 47.18 | 47.24 | 46.41 | 46.63 | 2,780,922 | -0.46(-0.99%) |
May 02, 2019 | 47.61 | 48.02 | 46.64 | 47.09 | 2,947,026 | -0.23(-0.48%) |
May 01, 2019 | 48.28 | 48.39 | 47.27 | 47.32 | 3,824,573 | -0.94(-1.96%) |
Apr 30, 2019 | 49.48 | 49.77 | 48.08 | 48.26 | 4,238,629 | -1.33(-2.69%) |
Apr 29, 2019 | 49.94 | 50.11 | 49.40 | 49.60 | 2,057,764 | -0.46(-0.93%) |
Apr 26, 2019 | 50.80 | 50.81 | 49.94 | 50.06 | 2,241,475 | -0.90(-1.77%) |
Apr 25, 2019 | 52.15 | 52.29 | 50.88 | 50.96 | 1,816,533 | -1.17(-2.25%) |
Apr 24, 2019 | 51.12 | 52.31 | 50.87 | 52.14 | 1,671,323 | +1.32(+2.59%) |
Apr 23, 2019 | 50.57 | 51.09 | 49.88 | 50.82 | 2,275,915 | +0.48(+0.96%) |
Apr 22, 2019 | 51.98 | 52.14 | 50.15 | 50.34 | 2,291,277 | -1.81(-3.48%) |
Apr 18, 2019 | 52.95 | 53.01 | 52.09 | 52.15 | 1,745,055 | -0.79(-1.50%) |
Apr 17, 2019 | 53.28 | 53.50 | 52.69 | 52.95 | 1,801,873 | -0.36(-0.68%) |
Apr 16, 2019 | 53.14 | 53.32 | 52.74 | 53.31 | 3,055,894 | +0.46(+0.87%) |
Apr 15, 2019 | 51.83 | 52.90 | 51.60 | 52.85 | 2,703,410 | +0.94(+1.81%) |
Apr 12, 2019 | 51.28 | 51.96 | 51.11 | 51.91 | 2,258,293 | +0.99(+1.94%) |
Apr 11, 2019 | 51.42 | 51.96 | 50.76 | 50.92 | 3,542,777 | -0.44(-0.85%) |
Apr 10, 2019 | 50.50 | 51.36 | 50.38 | 51.36 | 3,775,284 | +0.11(+0.21%) |
Apr 09, 2019 | 52.84 | 52.88 | 51.08 | 51.25 | 4,007,819 | -1.86(-3.51%) |
Apr 08, 2019 | 53.46 | 54.01 | 52.91 | 53.11 | 3,011,197 | -0.31(-0.58%) |
Apr 05, 2019 | 54.27 | 54.54 | 53.39 | 53.42 | 3,552,239 | -0.63(-1.16%) |
Apr 04, 2019 | 51.90 | 54.06 | 51.83 | 54.05 | 3,728,108 | +2.22(+4.29%) |
Apr 03, 2019 | 51.33 | 52.25 | 51.00 | 51.83 | 3,455,414 | +0.96(+1.90%) |
Apr 02, 2019 | 51.34 | 51.58 | 50.75 | 50.86 | 4,378,936 | -0.46(-0.90%) |
Apr 01, 2019 | 51.20 | 51.39 | 50.22 | 51.32 | 3,445,365 | +0.50(+0.99%) |
Mar 29, 2019 | 50.83 | 50.94 | 49.75 | 50.82 | 3,205,350 | +0.18(+0.36%) |
Mar 28, 2019 | 50.19 | 51.12 | 49.28 | 50.63 | 3,994,410 | +1.21(+2.44%) |
Mar 27, 2019 | 48.68 | 49.49 | 48.41 | 49.43 | 3,332,191 | +0.60(+1.22%) |
Mar 26, 2019 | 49.26 | 49.44 | 48.58 | 48.83 | 1,957,422 | -0.03(-0.07%) |
Mar 25, 2019 | 47.56 | 49.24 | 47.26 | 48.87 | 4,075,638 | +1.14(+2.39%) |
Mar 22, 2019 | 48.29 | 50.07 | 47.22 | 47.72 | 3,607,927 | -2.44(-4.86%) |
Mar 21, 2019 | 49.89 | 50.40 | 49.85 | 50.16 | 2,630,015 | +0.28(+0.55%) |
Mar 20, 2019 | 50.72 | 50.96 | 49.56 | 49.89 | 1,906,027 | -0.89(-1.75%) |
Mar 19, 2019 | 50.30 | 51.20 | 49.91 | 50.78 | 2,453,122 | +0.59(+1.17%) |
Mar 18, 2019 | 49.36 | 50.41 | 49.36 | 50.19 | 3,105,952 | +0.73(+1.48%) |
Mar 15, 2019 | 49.74 | 49.95 | 48.96 | 49.46 | 4,140,721 | -0.31(-0.62%) |
Mar 14, 2019 | 50.05 | 50.15 | 49.49 | 49.77 | 2,746,990 | -0.29(-0.59%) |
Mar 13, 2019 | 50.65 | 50.77 | 50.03 | 50.06 | 3,285,757 | -0.34(-0.67%) |
Mar 12, 2019 | 50.04 | 50.47 | 49.41 | 50.40 | 4,048,749 | +0.21(+0.42%) |
Mar 11, 2019 | 50.53 | 50.90 | 50.06 | 50.19 | 3,893,882 | -0.19(-0.38%) |
Mar 08, 2019 | 51.70 | 51.77 | 49.66 | 50.38 | 3,948,973 | -1.71(-3.28%) |
Mar 07, 2019 | 52.66 | 52.72 | 51.83 | 52.09 | 3,379,572 | -0.86(-1.63%) |
Mar 06, 2019 | 52.87 | 53.53 | 52.57 | 52.96 | 2,887,514 | +0.31(+0.59%) |
Mar 05, 2019 | 53.42 | 53.56 | 52.60 | 52.65 | 3,746,965 | -0.48(-0.90%) |
Mar 04, 2019 | 53.67 | 53.95 | 52.74 | 53.13 | 6,126,250 | +0.23(+0.44%) |