Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.94 | 25.23 | 23.94 | 24.51 | 4,393,020 | +0.52(+2.18%) |
Mar 30, 2020 | 22.99 | 24.27 | 22.62 | 23.99 | 3,398,120 | +0.96(+4.19%) |
Mar 27, 2020 | 24.46 | 24.46 | 22.90 | 23.03 | 2,771,756 | -2.43(-9.56%) |
Mar 26, 2020 | 24.63 | 26.10 | 24.20 | 25.46 | 3,897,947 | +1.11(+4.55%) |
Mar 25, 2020 | 23.43 | 26.04 | 22.76 | 24.35 | 4,739,733 | +1.26(+5.46%) |
Mar 24, 2020 | 20.85 | 23.23 | 20.30 | 23.09 | 4,106,617 | +3.23(+16.24%) |
Mar 23, 2020 | 19.99 | 20.65 | 19.31 | 19.86 | 3,188,956 | -0.19(-0.94%) |
Mar 20, 2020 | 21.21 | 21.90 | 19.79 | 20.05 | 4,721,384 | -0.66(-3.18%) |
Mar 19, 2020 | 18.96 | 21.54 | 18.40 | 20.71 | 3,514,172 | +1.66(+8.70%) |
Mar 18, 2020 | 20.09 | 21.18 | 17.78 | 19.05 | 5,526,052 | -2.71(-12.46%) |
Mar 17, 2020 | 22.42 | 22.92 | 20.63 | 21.76 | 4,637,897 | +0.14(+0.63%) |
Mar 16, 2020 | 21.63 | 23.86 | 21.46 | 21.63 | 4,524,932 | -3.32(-13.30%) |
Mar 13, 2020 | 23.07 | 24.96 | 20.93 | 24.95 | 4,579,572 | +2.94(+13.35%) |
Mar 12, 2020 | 23.34 | 24.23 | 21.49 | 22.01 | 4,347,795 | -3.53(-13.83%) |
Mar 11, 2020 | 27.07 | 27.25 | 25.14 | 25.54 | 5,584,634 | -2.15(-7.78%) |
Mar 10, 2020 | 29.42 | 29.61 | 26.42 | 27.69 | 7,050,015 | -0.40(-1.41%) |
Mar 09, 2020 | 31.01 | 31.37 | 28.05 | 28.09 | 5,433,827 | -5.11(-15.39%) |
Mar 06, 2020 | 33.52 | 33.79 | 32.52 | 33.20 | 4,217,499 | -1.04(-3.03%) |
Mar 05, 2020 | 33.89 | 34.45 | 33.72 | 34.24 | 3,414,029 | -0.68(-1.96%) |
Mar 04, 2020 | 34.71 | 35.09 | 34.29 | 34.92 | 3,694,014 | +0.55(+1.60%) |
Mar 03, 2020 | 34.04 | 35.16 | 33.55 | 34.37 | 4,712,645 | -0.07(-0.21%) |
Mar 02, 2020 | 33.60 | 34.49 | 33.33 | 34.44 | 5,346,765 | +1.23(+3.69%) |
Feb 28, 2020 | 31.74 | 33.34 | 31.70 | 33.22 | 4,814,593 | +0.66(+2.02%) |
Feb 27, 2020 | 32.89 | 33.96 | 32.37 | 32.56 | 4,903,435 | -0.84(-2.51%) |
Feb 26, 2020 | 34.18 | 34.92 | 33.31 | 33.40 | 3,360,645 | -0.52(-1.54%) |
Feb 25, 2020 | 35.16 | 35.60 | 33.73 | 33.92 | 3,648,482 | -1.07(-3.06%) |
Feb 24, 2020 | 34.55 | 35.42 | 33.98 | 34.99 | 3,822,830 | -0.47(-1.32%) |
Feb 21, 2020 | 35.89 | 36.21 | 35.44 | 35.46 | 2,292,172 | -0.12(-0.33%) |
Feb 20, 2020 | 35.67 | 36.59 | 35.50 | 35.58 | 3,298,102 | +0.09(+0.25%) |
Feb 19, 2020 | 34.39 | 36.08 | 34.39 | 35.49 | 3,676,348 | +1.10(+3.20%) |
Feb 18, 2020 | 34.25 | 34.66 | 33.87 | 34.39 | 6,651,301 | -0.13(-0.37%) |
Feb 14, 2020 | 34.35 | 36.08 | 34.25 | 34.52 | 6,273,652 | -0.94(-2.64%) |
Feb 13, 2020 | 37.22 | 37.32 | 35.31 | 35.45 | 5,433,889 | -1.78(-4.77%) |
Feb 12, 2020 | 37.76 | 37.81 | 36.96 | 37.23 | 2,655,920 | -0.50(-1.33%) |
Feb 11, 2020 | 37.50 | 38.16 | 37.35 | 37.73 | 2,156,671 | +0.45(+1.20%) |
Feb 10, 2020 | 37.31 | 38.09 | 37.08 | 37.28 | 2,330,715 | -0.45(-1.19%) |
Feb 07, 2020 | 37.47 | 37.77 | 37.31 | 37.73 | 1,877,612 | -0.07(-0.19%) |
Feb 06, 2020 | 38.36 | 38.41 | 37.73 | 37.80 | 3,130,725 | -0.41(-1.08%) |
Feb 05, 2020 | 37.30 | 38.26 | 36.98 | 38.21 | 3,112,541 | +1.47(+3.99%) |
Feb 04, 2020 | 36.04 | 36.83 | 35.86 | 36.75 | 2,567,750 | +1.18(+3.32%) |
Feb 03, 2020 | 36.03 | 36.54 | 35.26 | 35.56 | 3,186,006 | -0.47(-1.32%) |
Jan 31, 2020 | 36.02 | 36.23 | 35.84 | 36.04 | 2,292,500 | -0.36(-0.98%) |
Jan 30, 2020 | 35.82 | 36.47 | 35.70 | 36.40 | 2,196,015 | +0.37(+1.02%) |
Jan 29, 2020 | 35.93 | 36.54 | 35.86 | 36.03 | 2,138,084 | +0.29(+0.80%) |
Jan 28, 2020 | 35.56 | 35.93 | 35.12 | 35.74 | 2,650,681 | +0.47(+1.34%) |
Jan 27, 2020 | 35.72 | 36.01 | 35.19 | 35.27 | 2,943,826 | -1.35(-3.69%) |
Jan 24, 2020 | 38.01 | 38.02 | 36.60 | 36.62 | 2,798,368 | -1.40(-3.69%) |
Jan 23, 2020 | 37.60 | 38.19 | 36.94 | 38.02 | 3,323,337 | -0.19(-0.49%) |
Jan 22, 2020 | 39.38 | 39.65 | 37.51 | 38.21 | 6,055,311 | -1.38(-3.48%) |
Jan 21, 2020 | 41.03 | 41.03 | 39.55 | 39.59 | 2,440,139 | -1.69(-4.10%) |
Jan 17, 2020 | 41.12 | 41.45 | 40.69 | 41.28 | 3,209,567 | +0.22(+0.54%) |
Jan 16, 2020 | 40.69 | 41.10 | 40.34 | 41.06 | 1,423,405 | +0.21(+0.53%) |
Jan 15, 2020 | 40.55 | 41.22 | 40.53 | 40.84 | 1,417,443 | +0.21(+0.51%) |
Jan 14, 2020 | 40.46 | 41.16 | 40.46 | 40.64 | 1,408,112 | +0.07(+0.18%) |
Jan 13, 2020 | 40.18 | 40.65 | 39.81 | 40.57 | 1,677,498 | +0.51(+1.27%) |
Jan 10, 2020 | 40.71 | 40.95 | 39.94 | 40.06 | 2,466,413 | -0.72(-1.76%) |
Jan 09, 2020 | 41.10 | 41.12 | 40.07 | 40.77 | 1,970,004 | -0.20(-0.48%) |
Jan 08, 2020 | 40.59 | 41.09 | 40.28 | 40.97 | 2,371,159 | +0.19(+0.46%) |
Jan 07, 2020 | 40.91 | 41.53 | 40.76 | 40.78 | 2,173,658 | -0.38(-0.91%) |
Jan 06, 2020 | 40.93 | 41.35 | 40.28 | 41.16 | 2,551,991 | -0.07(-0.17%) |
Jan 03, 2020 | 41.49 | 42.24 | 41.13 | 41.23 | 2,626,020 | -0.29(-0.69%) |
Jan 02, 2020 | 43.12 | 43.12 | 41.18 | 41.51 | 2,965,777 | -1.20(-2.81%) |
Dec 31, 2019 | 42.23 | 42.77 | 42.19 | 42.71 | 1,136,023 | +0.34(+0.80%) |
Dec 30, 2019 | 42.76 | 42.82 | 42.30 | 42.37 | 1,090,250 | -0.17(-0.40%) |
Dec 27, 2019 | 43.73 | 43.73 | 42.53 | 42.54 | 1,460,042 | -0.81(-1.88%) |
Dec 26, 2019 | 42.89 | 43.40 | 42.88 | 43.36 | 976,102 | +0.47(+1.08%) |
Dec 24, 2019 | 42.67 | 43.14 | 42.67 | 42.89 | 328,378 | +0.17(+0.40%) |
Dec 23, 2019 | 43.07 | 43.23 | 42.44 | 42.72 | 1,673,122 | -0.47(-1.10%) |
Dec 20, 2019 | 41.75 | 43.40 | 41.54 | 43.20 | 6,716,329 | +1.70(+4.10%) |
Dec 19, 2019 | 41.42 | 41.83 | 41.20 | 41.50 | 2,238,439 | -0.13(-0.32%) |
Dec 18, 2019 | 41.90 | 41.91 | 40.84 | 41.63 | 3,281,921 | -0.35(-0.83%) |
Dec 17, 2019 | 41.94 | 42.26 | 41.66 | 41.98 | 2,707,677 | +0.04(+0.09%) |
Dec 16, 2019 | 41.02 | 42.33 | 40.91 | 41.94 | 2,941,658 | +1.56(+3.85%) |
Dec 13, 2019 | 40.62 | 41.07 | 40.06 | 40.39 | 2,728,959 | -0.23(-0.57%) |
Dec 12, 2019 | 39.76 | 40.96 | 39.55 | 40.62 | 3,318,105 | +0.75(+1.89%) |
Dec 11, 2019 | 39.31 | 40.35 | 39.22 | 39.87 | 3,169,594 | +0.48(+1.23%) |
Dec 10, 2019 | 39.68 | 39.86 | 39.07 | 39.38 | 2,432,537 | -1.23(-3.04%) |
Dec 09, 2019 | 40.75 | 40.97 | 40.34 | 40.62 | 1,840,392 | +0.05(+0.13%) |
Dec 06, 2019 | 40.16 | 40.75 | 40.05 | 40.57 | 2,521,292 | +0.80(+2.00%) |
Dec 05, 2019 | 40.23 | 40.34 | 39.60 | 39.77 | 1,522,059 | -0.29(-0.71%) |
Dec 04, 2019 | 40.44 | 41.02 | 40.05 | 40.06 | 1,574,095 | -0.16(-0.40%) |
Dec 03, 2019 | 40.29 | 40.53 | 39.67 | 40.22 | 1,649,890 | -0.66(-1.62%) |
Dec 02, 2019 | 41.24 | 41.36 | 40.73 | 40.88 | 1,884,926 | -0.47(-1.13%) |
Nov 29, 2019 | 40.78 | 41.43 | 40.78 | 41.34 | 870,682 | +0.50(+1.23%) |
Nov 27, 2019 | 40.90 | 41.15 | 40.53 | 40.84 | 1,829,328 | -0.06(-0.15%) |
Nov 26, 2019 | 41.47 | 41.49 | 40.73 | 40.91 | 1,875,183 | -0.51(-1.23%) |
Nov 25, 2019 | 40.73 | 41.43 | 40.66 | 41.42 | 2,027,200 | +1.20(+2.98%) |
Nov 22, 2019 | 40.75 | 40.99 | 40.02 | 40.22 | 1,766,961 | -0.40(-0.99%) |
Nov 21, 2019 | 40.37 | 40.88 | 40.06 | 40.62 | 2,085,745 | +0.27(+0.67%) |
Nov 20, 2019 | 40.75 | 41.06 | 40.32 | 40.35 | 1,890,159 | -0.59(-1.44%) |
Nov 19, 2019 | 40.66 | 41.17 | 40.47 | 40.94 | 2,016,226 | +0.56(+1.40%) |
Nov 18, 2019 | 40.83 | 41.00 | 40.10 | 40.38 | 1,588,867 | -0.72(-1.74%) |
Nov 15, 2019 | 41.75 | 41.96 | 41.04 | 41.09 | 1,398,681 | -0.38(-0.93%) |
Nov 14, 2019 | 41.01 | 41.56 | 40.93 | 41.48 | 1,944,271 | -0.16(-0.39%) |
Nov 13, 2019 | 42.16 | 42.16 | 41.10 | 41.64 | 2,036,790 | -0.95(-2.23%) |
Nov 12, 2019 | 41.37 | 42.70 | 41.19 | 42.59 | 3,251,826 | +1.30(+3.14%) |
Nov 11, 2019 | 41.12 | 41.37 | 40.58 | 41.29 | 1,081,924 | -0.16(-0.39%) |
Nov 08, 2019 | 41.27 | 41.69 | 40.69 | 41.45 | 2,038,314 | +0.00(+0.00%) |
Nov 07, 2019 | 41.54 | 41.77 | 41.10 | 41.45 | 1,324,496 | +0.21(+0.52%) |
Nov 06, 2019 | 42.38 | 42.73 | 41.24 | 41.24 | 1,833,322 | -1.19(-2.81%) |
Nov 05, 2019 | 42.25 | 43.02 | 42.08 | 42.43 | 2,866,288 | +0.10(+0.23%) |
Nov 04, 2019 | 41.58 | 42.55 | 41.41 | 42.33 | 2,893,668 | +1.20(+2.92%) |
Nov 01, 2019 | 40.44 | 41.19 | 39.99 | 41.13 | 2,999,090 | +0.82(+2.03%) |
Oct 31, 2019 | 40.89 | 41.34 | 38.51 | 40.31 | 5,480,655 | -1.50(-3.59%) |
Oct 30, 2019 | 41.59 | 42.19 | 41.35 | 41.82 | 4,283,405 | +0.15(+0.36%) |
Oct 29, 2019 | 40.45 | 42.03 | 40.45 | 41.67 | 2,275,866 | +0.92(+2.27%) |
Oct 28, 2019 | 41.21 | 41.53 | 40.72 | 40.74 | 1,742,154 | -0.28(-0.67%) |
Oct 25, 2019 | 40.40 | 41.46 | 40.19 | 41.02 | 1,864,743 | +0.60(+1.47%) |
Oct 24, 2019 | 40.88 | 40.97 | 40.35 | 40.42 | 1,729,497 | -0.31(-0.76%) |
Oct 23, 2019 | 41.20 | 41.24 | 40.50 | 40.73 | 2,150,024 | -0.52(-1.27%) |
Oct 22, 2019 | 41.33 | 41.60 | 40.52 | 41.26 | 2,426,818 | -0.04(-0.11%) |
Oct 21, 2019 | 42.96 | 42.96 | 41.12 | 41.30 | 2,899,426 | -1.16(-2.74%) |
Oct 18, 2019 | 42.97 | 43.03 | 42.41 | 42.47 | 2,735,864 | -0.61(-1.42%) |
Oct 17, 2019 | 43.56 | 43.74 | 42.85 | 43.08 | 2,858,217 | -0.40(-0.92%) |
Oct 16, 2019 | 43.12 | 43.78 | 42.99 | 43.48 | 2,101,157 | +0.29(+0.68%) |
Oct 15, 2019 | 43.57 | 44.11 | 43.11 | 43.19 | 2,295,620 | -0.35(-0.80%) |
Oct 14, 2019 | 44.64 | 44.68 | 43.49 | 43.53 | 1,774,880 | -1.47(-3.26%) |
Oct 11, 2019 | 44.45 | 45.39 | 44.32 | 45.00 | 2,766,011 | +1.31(+2.99%) |
Oct 10, 2019 | 43.98 | 44.49 | 43.27 | 43.69 | 1,839,205 | +0.28(+0.63%) |
Oct 09, 2019 | 43.92 | 44.02 | 43.25 | 43.42 | 1,450,360 | -0.02(-0.04%) |
Oct 08, 2019 | 43.11 | 43.94 | 42.83 | 43.44 | 2,159,684 | -0.04(-0.10%) |
Oct 07, 2019 | 43.41 | 44.18 | 43.29 | 43.48 | 1,842,192 | +0.12(+0.27%) |
Oct 04, 2019 | 43.38 | 43.43 | 42.31 | 43.36 | 2,406,381 | +0.02(+0.04%) |
Oct 03, 2019 | 42.80 | 43.55 | 42.31 | 43.35 | 1,623,616 | +0.43(+0.99%) |
Oct 02, 2019 | 43.09 | 43.43 | 42.31 | 42.92 | 2,188,331 | -0.76(-1.73%) |
Oct 01, 2019 | 43.94 | 44.52 | 43.37 | 43.68 | 2,403,265 | -0.06(-0.14%) |
Sep 30, 2019 | 43.25 | 43.91 | 42.26 | 43.74 | 3,748,946 | +0.49(+1.13%) |
Sep 27, 2019 | 43.88 | 44.23 | 42.98 | 43.25 | 1,912,213 | -0.51(-1.16%) |
Sep 26, 2019 | 43.58 | 44.08 | 43.21 | 43.76 | 1,904,555 | +0.49(+1.13%) |
Sep 25, 2019 | 43.56 | 44.00 | 43.21 | 43.27 | 1,533,780 | -0.19(-0.43%) |
Sep 24, 2019 | 44.27 | 44.44 | 43.19 | 43.45 | 2,910,714 | -0.92(-2.06%) |
Sep 23, 2019 | 43.55 | 44.43 | 43.28 | 44.37 | 2,346,398 | +0.55(+1.26%) |
Sep 20, 2019 | 44.64 | 44.94 | 43.78 | 43.82 | 2,813,932 | -0.64(-1.44%) |
Sep 19, 2019 | 44.83 | 45.11 | 44.45 | 44.46 | 2,235,221 | -0.57(-1.26%) |
Sep 18, 2019 | 44.74 | 45.34 | 44.49 | 45.03 | 1,902,706 | +0.06(+0.14%) |
Sep 17, 2019 | 45.18 | 45.48 | 44.56 | 44.96 | 1,545,668 | -0.68(-1.48%) |
Sep 16, 2019 | 44.68 | 46.49 | 44.59 | 45.64 | 3,195,687 | +1.27(+2.87%) |
Sep 13, 2019 | 44.00 | 44.72 | 43.65 | 44.37 | 2,526,633 | +0.72(+1.65%) |
Sep 12, 2019 | 45.18 | 45.18 | 43.63 | 43.65 | 2,266,537 | -1.14(-2.54%) |
Sep 11, 2019 | 45.14 | 45.83 | 44.61 | 44.79 | 2,635,429 | -0.36(-0.79%) |
Sep 10, 2019 | 43.67 | 45.29 | 43.23 | 45.14 | 2,387,375 | +1.72(+3.95%) |
Sep 09, 2019 | 43.33 | 43.77 | 43.05 | 43.43 | 1,508,286 | +0.19(+0.43%) |
Sep 06, 2019 | 42.95 | 43.51 | 42.63 | 43.24 | 1,493,751 | +0.42(+0.98%) |
Sep 05, 2019 | 43.02 | 43.25 | 42.65 | 42.82 | 3,881,508 | +0.36(+0.86%) |
Sep 04, 2019 | 43.02 | 43.05 | 42.09 | 42.46 | 1,811,417 | +0.45(+1.08%) |
Sep 03, 2019 | 42.40 | 42.74 | 41.75 | 42.00 | 2,121,245 | -0.84(-1.95%) |
Aug 30, 2019 | 43.25 | 43.49 | 42.63 | 42.84 | 1,771,264 | -0.06(-0.15%) |
Aug 29, 2019 | 43.03 | 43.53 | 42.64 | 42.90 | 1,632,758 | +0.84(+2.01%) |
Aug 28, 2019 | 41.22 | 42.31 | 40.95 | 42.06 | 1,478,164 | +0.55(+1.33%) |
Aug 27, 2019 | 42.33 | 42.39 | 41.29 | 41.51 | 1,521,442 | -0.49(-1.16%) |
Aug 26, 2019 | 42.40 | 42.42 | 41.75 | 41.99 | 1,361,497 | +0.11(+0.25%) |
Aug 23, 2019 | 42.51 | 43.07 | 41.71 | 41.89 | 2,750,487 | -1.26(-2.93%) |
Aug 22, 2019 | 43.78 | 44.57 | 43.08 | 43.15 | 2,463,822 | -0.31(-0.72%) |
Aug 21, 2019 | 43.12 | 43.55 | 42.50 | 43.46 | 2,131,612 | +0.76(+1.77%) |
Aug 20, 2019 | 43.10 | 43.27 | 42.56 | 42.71 | 1,492,123 | -0.60(-1.40%) |
Aug 19, 2019 | 43.17 | 43.43 | 42.90 | 43.31 | 2,635,139 | +0.48(+1.12%) |
Aug 16, 2019 | 42.02 | 42.99 | 41.56 | 42.83 | 2,241,246 | +1.10(+2.64%) |
Aug 15, 2019 | 42.27 | 42.48 | 41.35 | 41.73 | 2,213,309 | -0.23(-0.55%) |
Aug 14, 2019 | 42.92 | 43.00 | 41.83 | 41.96 | 3,411,652 | -1.13(-2.62%) |
Aug 13, 2019 | 43.30 | 44.25 | 42.51 | 43.09 | 3,479,478 | -0.11(-0.25%) |
Aug 12, 2019 | 45.01 | 45.01 | 42.66 | 43.19 | 3,269,453 | -1.90(-4.21%) |
Aug 09, 2019 | 46.23 | 46.23 | 44.54 | 45.09 | 3,387,883 | -0.98(-2.13%) |
Aug 08, 2019 | 44.99 | 46.12 | 44.60 | 46.07 | 3,170,266 | +1.50(+3.37%) |
Aug 07, 2019 | 44.42 | 44.81 | 43.86 | 44.57 | 2,461,075 | -0.43(-0.96%) |
Aug 06, 2019 | 45.94 | 46.33 | 44.42 | 45.01 | 4,364,919 | +0.18(+0.39%) |
Aug 05, 2019 | 45.71 | 45.89 | 44.06 | 44.83 | 4,192,532 | -1.71(-3.68%) |
Aug 02, 2019 | 46.52 | 46.83 | 45.38 | 46.54 | 3,302,428 | +0.29(+0.63%) |
Aug 01, 2019 | 46.15 | 48.73 | 45.40 | 46.25 | 7,147,544 | +2.47(+5.63%) |
Jul 31, 2019 | 43.93 | 44.71 | 43.54 | 43.79 | 3,039,579 | -0.16(-0.36%) |
Jul 30, 2019 | 41.56 | 43.97 | 41.52 | 43.95 | 2,955,380 | +1.96(+4.67%) |
Jul 29, 2019 | 42.48 | 42.62 | 41.96 | 41.98 | 1,992,119 | -0.56(-1.31%) |
Jul 26, 2019 | 42.80 | 42.84 | 42.20 | 42.54 | 1,819,578 | -0.20(-0.48%) |
Jul 25, 2019 | 42.84 | 43.12 | 42.43 | 42.74 | 2,277,836 | -0.48(-1.10%) |
Jul 24, 2019 | 42.83 | 43.28 | 42.48 | 43.22 | 2,434,791 | +0.51(+1.20%) |
Jul 23, 2019 | 42.13 | 42.78 | 41.80 | 42.71 | 1,989,974 | +0.88(+2.11%) |
Jul 22, 2019 | 41.68 | 41.87 | 41.45 | 41.83 | 1,469,666 | +0.16(+0.38%) |
Jul 19, 2019 | 41.58 | 41.83 | 41.42 | 41.67 | 1,521,785 | +0.16(+0.38%) |
Jul 18, 2019 | 41.56 | 41.93 | 41.14 | 41.51 | 2,005,332 | -0.39(-0.93%) |
Jul 17, 2019 | 42.12 | 42.27 | 41.52 | 41.90 | 1,663,452 | -0.26(-0.61%) |
Jul 16, 2019 | 42.30 | 42.97 | 42.00 | 42.15 | 2,003,278 | -0.15(-0.35%) |
Jul 15, 2019 | 41.08 | 42.56 | 40.87 | 42.30 | 2,567,082 | +1.51(+3.70%) |
Jul 12, 2019 | 39.85 | 40.99 | 39.64 | 40.79 | 3,003,617 | +1.09(+2.74%) |
Jul 11, 2019 | 38.87 | 39.71 | 38.71 | 39.70 | 2,746,628 | +0.64(+1.63%) |
Jul 10, 2019 | 39.45 | 40.02 | 38.96 | 39.07 | 2,231,973 | -0.15(-0.38%) |
Jul 09, 2019 | 39.93 | 40.00 | 39.20 | 39.22 | 2,963,183 | -1.00(-2.48%) |
Jul 08, 2019 | 40.85 | 40.85 | 39.98 | 40.22 | 1,842,196 | -0.69(-1.68%) |
Jul 05, 2019 | 40.72 | 41.12 | 40.46 | 40.91 | 1,348,385 | -0.30(-0.73%) |
Jul 03, 2019 | 41.08 | 41.49 | 40.91 | 41.21 | 725,635 | +0.31(+0.76%) |
Jul 02, 2019 | 40.99 | 41.30 | 40.33 | 40.90 | 2,689,081 | -0.20(-0.49%) |
Jul 01, 2019 | 41.35 | 41.92 | 39.68 | 41.10 | 3,161,352 | -0.17(-0.41%) |
Jun 28, 2019 | 41.67 | 42.20 | 40.85 | 41.27 | 5,041,418 | -0.38(-0.91%) |
Jun 27, 2019 | 41.59 | 42.04 | 41.04 | 41.65 | 1,880,917 | +0.30(+0.73%) |
Jun 26, 2019 | 41.96 | 42.05 | 41.32 | 41.35 | 1,620,055 | -0.60(-1.43%) |
Jun 25, 2019 | 41.88 | 42.34 | 41.64 | 41.95 | 3,196,447 | +0.38(+0.91%) |
Jun 24, 2019 | 41.39 | 41.94 | 41.07 | 41.57 | 2,369,105 | +0.25(+0.60%) |
Jun 21, 2019 | 41.43 | 42.15 | 41.28 | 41.32 | 3,494,052 | -0.08(-0.19%) |
Jun 20, 2019 | 41.76 | 41.83 | 40.77 | 41.40 | 2,880,558 | +0.34(+0.84%) |
Jun 19, 2019 | 41.63 | 41.91 | 40.96 | 41.06 | 3,159,083 | -0.66(-1.59%) |
Jun 18, 2019 | 41.36 | 42.28 | 41.14 | 41.72 | 3,212,644 | +0.61(+1.48%) |
Jun 17, 2019 | 41.03 | 41.49 | 40.68 | 41.11 | 3,362,912 | +0.47(+1.15%) |
Jun 14, 2019 | 39.78 | 41.23 | 39.42 | 40.64 | 3,388,676 | +0.76(+1.91%) |
Jun 13, 2019 | 38.92 | 39.91 | 38.66 | 39.88 | 3,690,582 | +1.79(+4.71%) |
Jun 12, 2019 | 37.21 | 38.37 | 37.18 | 38.09 | 2,470,422 | +0.91(+2.45%) |
Jun 11, 2019 | 37.60 | 37.65 | 37.00 | 37.18 | 3,110,634 | +0.12(+0.33%) |
Jun 10, 2019 | 37.30 | 37.65 | 36.79 | 37.05 | 2,554,692 | -0.08(-0.21%) |
Jun 07, 2019 | 38.43 | 38.43 | 36.64 | 37.13 | 3,173,735 | -1.18(-3.09%) |
Jun 06, 2019 | 37.38 | 38.50 | 37.11 | 38.32 | 2,286,565 | +0.75(+2.00%) |
Jun 05, 2019 | 38.42 | 38.42 | 36.99 | 37.57 | 2,839,815 | -0.87(-2.28%) |
Jun 04, 2019 | 37.25 | 38.44 | 36.93 | 38.44 | 3,824,227 | +1.86(+5.07%) |
Jun 03, 2019 | 35.47 | 36.66 | 35.45 | 36.59 | 3,601,251 | +1.03(+2.91%) |
May 31, 2019 | 35.20 | 35.68 | 34.61 | 35.55 | 2,785,394 | -0.31(-0.86%) |
May 30, 2019 | 35.20 | 36.00 | 35.12 | 35.86 | 2,078,130 | +0.67(+1.91%) |
May 29, 2019 | 35.19 | 35.58 | 35.08 | 35.19 | 2,163,237 | -0.37(-1.04%) |
May 28, 2019 | 36.01 | 36.10 | 35.32 | 35.56 | 2,446,213 | -0.49(-1.35%) |
May 24, 2019 | 36.27 | 36.44 | 35.84 | 36.05 | 2,171,700 | +0.27(+0.74%) |
May 23, 2019 | 35.75 | 36.06 | 35.31 | 35.78 | 2,822,341 | -0.57(-1.56%) |
May 22, 2019 | 36.64 | 37.10 | 36.29 | 36.35 | 3,055,380 | -0.83(-2.23%) |
May 21, 2019 | 36.99 | 37.34 | 36.75 | 37.18 | 2,767,848 | +0.70(+1.91%) |
May 20, 2019 | 37.05 | 37.35 | 36.45 | 36.48 | 2,134,843 | -1.04(-2.78%) |
May 17, 2019 | 37.39 | 38.15 | 37.39 | 37.52 | 1,923,143 | -0.25(-0.66%) |
May 16, 2019 | 37.33 | 38.08 | 37.18 | 37.77 | 3,323,414 | +0.73(+1.98%) |
May 15, 2019 | 36.34 | 37.24 | 36.20 | 37.04 | 1,890,593 | +0.65(+1.77%) |
May 14, 2019 | 36.12 | 36.68 | 35.70 | 36.39 | 3,043,338 | +0.59(+1.65%) |
May 13, 2019 | 35.62 | 35.89 | 34.94 | 35.80 | 2,829,887 | -0.70(-1.92%) |
May 10, 2019 | 35.94 | 36.69 | 35.50 | 36.50 | 2,705,790 | +0.41(+1.14%) |
May 09, 2019 | 36.13 | 36.23 | 35.56 | 36.09 | 2,455,500 | -0.61(-1.65%) |
May 08, 2019 | 36.28 | 36.87 | 35.89 | 36.69 | 3,961,113 | +0.28(+0.77%) |
May 07, 2019 | 37.96 | 37.97 | 36.15 | 36.41 | 4,493,024 | -2.00(-5.21%) |
May 06, 2019 | 37.73 | 38.76 | 37.47 | 38.41 | 1,974,311 | -0.37(-0.95%) |
May 03, 2019 | 38.47 | 38.88 | 37.94 | 38.78 | 1,673,188 | +0.67(+1.75%) |
May 02, 2019 | 37.88 | 39.47 | 37.42 | 38.11 | 4,441,526 | +0.15(+0.39%) |
May 01, 2019 | 38.95 | 39.19 | 37.88 | 37.97 | 3,131,612 | -1.31(-3.33%) |
Apr 30, 2019 | 39.51 | 39.71 | 38.95 | 39.27 | 2,891,252 | -0.12(-0.31%) |
Apr 29, 2019 | 39.20 | 39.76 | 38.56 | 39.40 | 2,518,794 | -0.21(-0.53%) |
Apr 26, 2019 | 39.08 | 39.93 | 38.80 | 39.61 | 2,004,770 | +0.96(+2.47%) |
Apr 25, 2019 | 38.78 | 39.24 | 38.64 | 38.65 | 2,107,727 | -0.42(-1.08%) |
Apr 24, 2019 | 38.97 | 39.16 | 38.21 | 39.07 | 1,769,805 | -0.02(-0.04%) |
Apr 23, 2019 | 39.20 | 39.47 | 37.98 | 39.09 | 3,648,704 | -0.33(-0.85%) |
Apr 22, 2019 | 39.41 | 40.10 | 39.34 | 39.42 | 3,461,734 | -0.17(-0.42%) |
Apr 18, 2019 | 38.10 | 39.74 | 37.56 | 39.59 | 5,315,914 | +0.46(+1.17%) |
Apr 17, 2019 | 38.68 | 39.39 | 38.54 | 39.13 | 4,859,086 | +0.67(+1.73%) |
Apr 16, 2019 | 37.60 | 38.66 | 37.27 | 38.47 | 2,449,416 | +0.87(+2.31%) |
Apr 15, 2019 | 37.31 | 37.83 | 37.29 | 37.60 | 1,577,554 | +0.25(+0.68%) |
Apr 12, 2019 | 37.54 | 37.84 | 36.98 | 37.34 | 1,567,032 | +0.29(+0.78%) |
Apr 11, 2019 | 37.04 | 37.40 | 36.78 | 37.05 | 1,473,926 | -0.26(-0.71%) |
Apr 10, 2019 | 37.50 | 37.68 | 36.98 | 37.32 | 1,896,228 | -0.18(-0.47%) |
Apr 09, 2019 | 37.83 | 37.90 | 37.31 | 37.49 | 2,022,667 | -0.71(-1.86%) |
Apr 08, 2019 | 38.27 | 38.34 | 37.69 | 38.20 | 1,875,640 | +0.07(+0.18%) |
Apr 05, 2019 | 37.94 | 38.19 | 37.63 | 38.13 | 2,623,351 | +0.26(+0.69%) |
Apr 04, 2019 | 37.48 | 37.89 | 37.20 | 37.87 | 1,851,868 | +0.22(+0.58%) |
Apr 03, 2019 | 36.97 | 37.92 | 36.97 | 37.65 | 3,649,795 | +1.10(+3.00%) |
Apr 02, 2019 | 36.78 | 36.99 | 36.37 | 36.55 | 2,886,734 | -0.12(-0.33%) |