Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.07 | 30.73 | 29.36 | 29.61 | 19,649,126 | -0.73(-2.41%) |
Mar 30, 2020 | 29.20 | 30.78 | 28.71 | 30.34 | 20,721,278 | +0.72(+2.44%) |
Mar 27, 2020 | 29.30 | 30.25 | 28.84 | 29.62 | 38,322,016 | -1.48(-4.76%) |
Mar 26, 2020 | 29.44 | 32.09 | 29.03 | 31.10 | 30,339,274 | +1.50(+5.06%) |
Mar 25, 2020 | 29.52 | 30.90 | 28.09 | 29.60 | 31,229,150 | +0.67(+2.32%) |
Mar 24, 2020 | 26.21 | 29.07 | 25.61 | 28.93 | 29,742,812 | +4.71(+19.45%) |
Mar 23, 2020 | 25.39 | 25.94 | 24.18 | 24.22 | 30,313,050 | -1.62(-6.27%) |
Mar 20, 2020 | 27.22 | 27.39 | 25.42 | 25.84 | 31,544,122 | -1.09(-4.04%) |
Mar 19, 2020 | 26.43 | 28.65 | 25.03 | 26.93 | 27,476,184 | +0.15(+0.55%) |
Mar 18, 2020 | 27.29 | 28.60 | 23.69 | 26.78 | 31,689,068 | -2.65(-9.00%) |
Mar 17, 2020 | 28.19 | 30.59 | 26.22 | 29.43 | 31,052,862 | +1.86(+6.76%) |
Mar 16, 2020 | 27.06 | 30.72 | 26.44 | 27.56 | 30,758,588 | -5.09(-15.60%) |
Mar 13, 2020 | 29.85 | 32.68 | 28.80 | 32.66 | 38,241,296 | +5.39(+19.77%) |
Mar 12, 2020 | 29.53 | 30.40 | 27.18 | 27.27 | 32,106,562 | -4.84(-15.08%) |
Mar 11, 2020 | 33.30 | 33.84 | 31.74 | 32.11 | 31,440,270 | -2.29(-6.66%) |
Mar 10, 2020 | 34.67 | 34.83 | 32.27 | 34.40 | 31,128,442 | +1.74(+5.33%) |
Mar 09, 2020 | 32.09 | 33.98 | 32.09 | 32.66 | 32,351,918 | -3.78(-10.37%) |
Mar 06, 2020 | 35.28 | 36.79 | 35.13 | 36.44 | 35,477,780 | -0.65(-1.76%) |
Mar 05, 2020 | 37.89 | 38.27 | 36.70 | 37.09 | 27,496,170 | -2.31(-5.86%) |
Mar 04, 2020 | 39.33 | 39.47 | 38.50 | 39.40 | 25,186,678 | +0.73(+1.89%) |
Mar 03, 2020 | 40.38 | 40.86 | 38.19 | 38.67 | 34,681,120 | -1.81(-4.48%) |
Mar 02, 2020 | 39.29 | 40.48 | 38.67 | 40.48 | 26,670,398 | +1.26(+3.22%) |
Feb 28, 2020 | 38.21 | 39.67 | 38.05 | 39.22 | 42,464,876 | -0.33(-0.84%) |
Feb 27, 2020 | 39.84 | 41.12 | 39.33 | 39.55 | 30,787,682 | -1.59(-3.87%) |
Feb 26, 2020 | 42.00 | 42.28 | 40.84 | 41.14 | 25,589,204 | -0.69(-1.64%) |
Feb 25, 2020 | 43.53 | 43.68 | 41.42 | 41.83 | 29,349,574 | -1.44(-3.32%) |
Feb 24, 2020 | 43.82 | 43.97 | 42.86 | 43.27 | 32,906,418 | -2.39(-5.23%) |
Feb 21, 2020 | 46.59 | 46.67 | 45.37 | 45.65 | 33,919,656 | -1.16(-2.47%) |
Feb 20, 2020 | 47.03 | 48.34 | 46.67 | 46.81 | 67,188,312 | -2.23(-4.55%) |
Feb 19, 2020 | 48.65 | 49.15 | 48.33 | 49.04 | 6,973,139 | +0.69(+1.42%) |
Feb 18, 2020 | 48.60 | 48.74 | 47.85 | 48.35 | 7,920,124 | -0.28(-0.57%) |
Feb 14, 2020 | 48.68 | 48.88 | 48.37 | 48.63 | 5,258,004 | -0.08(-0.16%) |
Feb 13, 2020 | 48.60 | 48.76 | 48.34 | 48.71 | 6,564,858 | -0.22(-0.45%) |
Feb 12, 2020 | 48.96 | 49.34 | 48.87 | 48.93 | 8,185,794 | +0.35(+0.72%) |
Feb 11, 2020 | 48.55 | 48.98 | 48.50 | 48.58 | 8,176,193 | +0.37(+0.78%) |
Feb 10, 2020 | 47.62 | 48.21 | 47.57 | 48.21 | 5,873,158 | +0.28(+0.58%) |
Feb 07, 2020 | 47.56 | 48.00 | 47.40 | 47.93 | 8,712,513 | +0.02(+0.04%) |
Feb 06, 2020 | 48.28 | 48.33 | 47.56 | 47.91 | 8,008,731 | +0.02(+0.04%) |
Feb 05, 2020 | 47.78 | 48.03 | 47.36 | 47.89 | 9,451,793 | +0.84(+1.80%) |
Feb 04, 2020 | 46.81 | 47.55 | 46.79 | 47.05 | 10,762,615 | +1.24(+2.70%) |
Feb 03, 2020 | 45.85 | 46.67 | 45.79 | 45.81 | 9,616,420 | +0.30(+0.65%) |
Jan 31, 2020 | 46.33 | 46.40 | 45.19 | 45.51 | 12,959,634 | -1.36(-2.90%) |
Jan 30, 2020 | 45.82 | 46.91 | 45.64 | 46.87 | 9,969,092 | +0.43(+0.92%) |
Jan 29, 2020 | 47.14 | 47.20 | 46.45 | 46.45 | 10,433,895 | -0.29(-0.63%) |
Jan 28, 2020 | 46.55 | 47.10 | 46.19 | 46.74 | 10,670,113 | +0.79(+1.71%) |
Jan 27, 2020 | 45.86 | 46.45 | 45.74 | 45.95 | 12,307,662 | -1.25(-2.64%) |
Jan 24, 2020 | 48.05 | 48.12 | 46.81 | 47.20 | 11,270,959 | -0.85(-1.76%) |
Jan 23, 2020 | 47.78 | 48.15 | 47.42 | 48.05 | 11,632,061 | -0.29(-0.59%) |
Jan 22, 2020 | 48.61 | 48.89 | 48.32 | 48.33 | 11,876,374 | -0.05(-0.11%) |
Jan 21, 2020 | 48.35 | 48.87 | 47.74 | 48.38 | 24,078,160 | -1.38(-2.76%) |
Jan 17, 2020 | 48.68 | 49.81 | 48.61 | 49.76 | 17,802,894 | +0.93(+1.90%) |
Jan 16, 2020 | 48.50 | 49.63 | 48.15 | 48.83 | 39,968,588 | +3.03(+6.61%) |
Jan 15, 2020 | 45.41 | 45.81 | 45.09 | 45.81 | 13,096,326 | +0.07(+0.15%) |
Jan 14, 2020 | 45.91 | 46.07 | 45.57 | 45.74 | 11,097,474 | +0.07(+0.15%) |
Jan 13, 2020 | 45.17 | 45.67 | 45.05 | 45.67 | 9,630,158 | +0.49(+1.09%) |
Jan 10, 2020 | 45.12 | 45.40 | 44.92 | 45.17 | 8,888,156 | +0.13(+0.29%) |
Jan 09, 2020 | 45.14 | 45.21 | 44.84 | 45.04 | 8,446,169 | +0.42(+0.95%) |
Jan 08, 2020 | 44.09 | 44.81 | 44.04 | 44.62 | 7,148,569 | +0.56(+1.28%) |
Jan 07, 2020 | 44.16 | 44.29 | 43.88 | 44.06 | 5,278,253 | -0.09(-0.20%) |
Jan 06, 2020 | 43.84 | 44.16 | 43.66 | 44.14 | 8,641,209 | -0.16(-0.35%) |
Jan 03, 2020 | 44.32 | 44.52 | 43.98 | 44.30 | 7,751,247 | -0.73(-1.61%) |
Jan 02, 2020 | 44.30 | 45.04 | 44.27 | 45.03 | 9,024,116 | +0.80(+1.80%) |
Dec 31, 2019 | 44.09 | 44.24 | 43.90 | 44.23 | 5,931,986 | +0.14(+0.31%) |
Dec 30, 2019 | 44.44 | 44.46 | 44.06 | 44.09 | 5,238,723 | -0.11(-0.25%) |
Dec 27, 2019 | 44.41 | 44.41 | 44.06 | 44.21 | 4,758,325 | -0.02(-0.04%) |
Dec 26, 2019 | 44.10 | 44.38 | 44.01 | 44.22 | 6,376,774 | +0.36(+0.83%) |
Dec 24, 2019 | 43.98 | 44.07 | 43.76 | 43.86 | 2,412,852 | -0.03(-0.06%) |
Dec 23, 2019 | 44.05 | 44.21 | 43.88 | 43.88 | 7,567,415 | +0.03(+0.06%) |
Dec 20, 2019 | 44.51 | 44.51 | 43.83 | 43.86 | 21,662,510 | -0.15(-0.33%) |
Dec 19, 2019 | 43.82 | 44.13 | 43.73 | 44.01 | 10,658,298 | +0.17(+0.39%) |
Dec 18, 2019 | 44.13 | 44.23 | 43.82 | 43.83 | 10,994,661 | -0.21(-0.47%) |
Dec 17, 2019 | 43.97 | 44.32 | 43.93 | 44.04 | 12,072,926 | +0.16(+0.36%) |
Dec 16, 2019 | 43.93 | 44.23 | 43.78 | 43.88 | 12,721,886 | +0.42(+0.96%) |
Dec 13, 2019 | 43.90 | 44.26 | 43.38 | 43.47 | 11,778,448 | -0.39(-0.89%) |
Dec 12, 2019 | 42.96 | 44.01 | 42.80 | 43.86 | 13,352,788 | +1.07(+2.51%) |
Dec 11, 2019 | 42.97 | 43.08 | 42.76 | 42.79 | 7,276,957 | -0.19(-0.44%) |
Dec 10, 2019 | 42.86 | 43.19 | 42.63 | 42.98 | 11,568,555 | +0.06(+0.14%) |
Dec 09, 2019 | 42.86 | 43.18 | 42.77 | 42.92 | 7,375,995 | -0.17(-0.40%) |
Dec 06, 2019 | 43.12 | 43.47 | 43.03 | 43.09 | 10,965,495 | +0.63(+1.49%) |
Dec 05, 2019 | 42.52 | 42.62 | 42.35 | 42.46 | 7,721,163 | +0.20(+0.47%) |
Dec 04, 2019 | 41.84 | 42.47 | 41.68 | 42.26 | 9,949,083 | +0.63(+1.52%) |
Dec 03, 2019 | 41.89 | 41.91 | 41.05 | 41.63 | 14,572,331 | -0.84(-1.98%) |
Dec 02, 2019 | 42.90 | 43.23 | 42.45 | 42.47 | 9,381,274 | -0.35(-0.81%) |
Nov 29, 2019 | 43.00 | 43.02 | 42.72 | 42.81 | 4,782,943 | -0.26(-0.60%) |
Nov 27, 2019 | 42.94 | 43.15 | 42.83 | 43.07 | 9,955,604 | +0.32(+0.75%) |
Nov 26, 2019 | 43.19 | 43.20 | 42.46 | 42.75 | 11,981,324 | -0.48(-1.10%) |
Nov 25, 2019 | 42.70 | 43.24 | 42.67 | 43.23 | 9,778,719 | +0.61(+1.44%) |
Nov 22, 2019 | 42.34 | 42.62 | 42.24 | 42.61 | 7,639,140 | +0.35(+0.84%) |
Nov 21, 2019 | 42.61 | 42.69 | 42.16 | 42.26 | 9,654,281 | -0.22(-0.53%) |
Nov 20, 2019 | 42.36 | 42.49 | 41.87 | 42.48 | 10,562,004 | -0.20(-0.47%) |
Nov 19, 2019 | 42.59 | 42.92 | 42.58 | 42.68 | 8,067,271 | +0.26(+0.61%) |
Nov 18, 2019 | 42.26 | 42.47 | 42.02 | 42.42 | 7,450,959 | +0.03(+0.08%) |
Nov 15, 2019 | 42.28 | 42.53 | 42.15 | 42.39 | 7,441,970 | +0.33(+0.78%) |
Nov 14, 2019 | 41.81 | 42.15 | 41.71 | 42.06 | 6,745,646 | +0.19(+0.45%) |
Nov 13, 2019 | 41.98 | 42.03 | 41.70 | 41.87 | 8,196,937 | -0.54(-1.27%) |
Nov 12, 2019 | 42.46 | 42.58 | 42.20 | 42.41 | 7,397,569 | -0.07(-0.16%) |
Nov 11, 2019 | 42.28 | 42.73 | 42.15 | 42.47 | 8,214,492 | -0.05(-0.12%) |
Nov 08, 2019 | 42.09 | 42.53 | 41.78 | 42.53 | 9,207,373 | +0.42(+1.01%) |
Nov 07, 2019 | 42.50 | 42.90 | 42.02 | 42.10 | 16,758,619 | +0.09(+0.21%) |
Nov 06, 2019 | 42.17 | 42.22 | 41.74 | 42.02 | 9,098,437 | -0.16(-0.39%) |
Nov 05, 2019 | 42.37 | 43.17 | 42.12 | 42.18 | 16,057,539 | -0.07(-0.16%) |
Nov 04, 2019 | 41.52 | 42.40 | 41.43 | 42.25 | 18,450,574 | +1.30(+3.17%) |
Nov 01, 2019 | 40.25 | 41.01 | 40.20 | 40.95 | 11,286,909 | +1.11(+2.78%) |
Oct 31, 2019 | 39.76 | 40.03 | 39.22 | 39.84 | 10,880,324 | -0.18(-0.45%) |
Oct 30, 2019 | 40.03 | 40.05 | 39.65 | 40.03 | 8,207,444 | -0.19(-0.47%) |
Oct 29, 2019 | 39.96 | 40.30 | 39.96 | 40.22 | 9,051,186 | -0.01(-0.02%) |
Oct 28, 2019 | 39.92 | 40.50 | 39.91 | 40.23 | 11,965,935 | +0.40(+1.01%) |
Oct 25, 2019 | 39.25 | 39.90 | 39.17 | 39.82 | 11,151,122 | +0.52(+1.33%) |
Oct 24, 2019 | 39.50 | 39.62 | 39.08 | 39.30 | 8,726,248 | -0.13(-0.33%) |
Oct 23, 2019 | 38.76 | 39.44 | 38.73 | 39.43 | 9,828,754 | +0.46(+1.17%) |
Oct 22, 2019 | 38.52 | 39.18 | 38.28 | 38.97 | 14,541,885 | +0.34(+0.89%) |
Oct 21, 2019 | 37.85 | 38.72 | 37.85 | 38.63 | 16,750,028 | +1.13(+3.02%) |
Oct 18, 2019 | 37.38 | 37.67 | 37.12 | 37.49 | 12,220,553 | +0.19(+0.51%) |
Oct 17, 2019 | 38.10 | 38.22 | 37.31 | 37.31 | 20,983,894 | +0.56(+1.52%) |
Oct 16, 2019 | 36.58 | 37.06 | 36.45 | 36.75 | 11,819,635 | +0.22(+0.61%) |
Oct 15, 2019 | 36.40 | 36.86 | 35.98 | 36.52 | 11,986,132 | +0.24(+0.66%) |
Oct 14, 2019 | 35.87 | 36.33 | 35.79 | 36.28 | 7,820,144 | +0.27(+0.76%) |
Oct 11, 2019 | 36.07 | 36.58 | 35.98 | 36.01 | 17,455,570 | +0.76(+2.14%) |
Oct 10, 2019 | 35.09 | 35.56 | 35.00 | 35.25 | 9,708,190 | +0.52(+1.51%) |
Oct 09, 2019 | 34.51 | 34.91 | 34.38 | 34.73 | 10,460,595 | +0.53(+1.56%) |
Oct 08, 2019 | 34.39 | 34.52 | 34.08 | 34.20 | 9,843,128 | -0.74(-2.11%) |
Oct 07, 2019 | 34.87 | 35.30 | 34.82 | 34.93 | 7,446,330 | -0.09(-0.25%) |
Oct 04, 2019 | 34.64 | 35.06 | 34.51 | 35.02 | 7,085,794 | +0.46(+1.32%) |
Oct 03, 2019 | 34.39 | 34.61 | 33.75 | 34.57 | 14,231,378 | +0.02(+0.05%) |
Oct 02, 2019 | 35.24 | 35.29 | 34.43 | 34.55 | 14,142,275 | -0.99(-2.78%) |
Oct 01, 2019 | 36.51 | 36.63 | 35.42 | 35.54 | 15,817,078 | -1.11(-3.02%) |
Sep 30, 2019 | 36.99 | 37.10 | 36.57 | 36.64 | 7,272,131 | -0.15(-0.40%) |
Sep 27, 2019 | 36.89 | 37.08 | 36.50 | 36.79 | 9,321,539 | +0.19(+0.52%) |
Sep 26, 2019 | 36.89 | 36.94 | 36.57 | 36.60 | 6,266,058 | -0.36(-0.98%) |
Sep 25, 2019 | 36.37 | 37.06 | 36.37 | 36.96 | 8,085,080 | +0.43(+1.18%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.39 | 36.53 | 13,235,918 | -0.88(-2.34%) |
Sep 23, 2019 | 37.16 | 37.59 | 36.88 | 37.41 | 8,567,012 | -0.09(-0.25%) |
Sep 20, 2019 | 37.98 | 38.30 | 37.47 | 37.50 | 26,197,330 | -0.30(-0.80%) |
Sep 19, 2019 | 37.97 | 38.19 | 37.70 | 37.80 | 7,549,268 | -0.29(-0.77%) |
Sep 18, 2019 | 37.71 | 38.21 | 37.49 | 38.10 | 9,697,046 | +0.13(+0.34%) |
Sep 17, 2019 | 38.22 | 38.22 | 37.40 | 37.97 | 11,462,312 | -0.46(-1.21%) |
Sep 16, 2019 | 38.21 | 38.69 | 38.09 | 38.43 | 7,324,100 | -0.35(-0.91%) |
Sep 13, 2019 | 38.60 | 39.03 | 38.41 | 38.78 | 13,233,274 | +0.72(+1.90%) |
Sep 12, 2019 | 37.35 | 38.16 | 37.25 | 38.06 | 15,433,987 | +0.33(+0.86%) |
Sep 11, 2019 | 37.56 | 37.73 | 37.10 | 37.73 | 11,500,566 | +0.31(+0.83%) |
Sep 10, 2019 | 37.17 | 37.62 | 36.97 | 37.43 | 14,314,282 | +0.40(+1.09%) |
Sep 09, 2019 | 36.53 | 37.35 | 36.53 | 37.02 | 13,843,858 | +0.80(+2.20%) |
Sep 06, 2019 | 36.47 | 36.54 | 36.08 | 36.22 | 8,165,938 | -0.25(-0.68%) |
Sep 05, 2019 | 36.33 | 37.02 | 36.33 | 36.47 | 9,434,281 | +0.81(+2.26%) |
Sep 04, 2019 | 35.59 | 35.80 | 35.47 | 35.66 | 7,969,253 | +0.46(+1.32%) |
Sep 03, 2019 | 35.24 | 35.29 | 34.65 | 35.20 | 10,102,661 | -0.43(-1.21%) |
Aug 30, 2019 | 35.79 | 35.96 | 35.47 | 35.63 | 8,648,254 | +0.17(+0.48%) |
Aug 29, 2019 | 35.12 | 35.63 | 35.10 | 35.46 | 14,196,860 | +0.78(+2.25%) |
Aug 28, 2019 | 33.84 | 34.95 | 33.79 | 34.68 | 11,506,962 | +0.51(+1.48%) |
Aug 27, 2019 | 34.57 | 34.64 | 33.88 | 34.17 | 10,180,756 | -0.32(-0.92%) |
Aug 26, 2019 | 34.21 | 34.58 | 34.09 | 34.49 | 12,120,305 | +0.71(+2.11%) |
Aug 23, 2019 | 34.39 | 34.69 | 33.59 | 33.78 | 14,335,310 | -0.81(-2.33%) |
Aug 22, 2019 | 34.66 | 34.71 | 34.28 | 34.58 | 9,462,297 | +0.28(+0.83%) |
Aug 21, 2019 | 34.76 | 34.81 | 34.20 | 34.30 | 11,500,174 | +0.03(+0.10%) |
Aug 20, 2019 | 34.39 | 34.60 | 34.20 | 34.27 | 13,219,601 | -0.40(-1.16%) |
Aug 19, 2019 | 34.99 | 35.06 | 34.55 | 34.67 | 9,086,239 | +0.37(+1.08%) |
Aug 16, 2019 | 33.95 | 34.51 | 33.85 | 34.30 | 11,344,887 | +0.72(+2.15%) |
Aug 15, 2019 | 33.86 | 34.00 | 33.29 | 33.58 | 12,597,498 | -0.20(-0.58%) |
Aug 14, 2019 | 33.98 | 33.98 | 33.35 | 33.78 | 19,903,746 | -1.17(-3.34%) |
Aug 13, 2019 | 34.69 | 35.49 | 34.42 | 34.94 | 12,741,765 | +0.28(+0.82%) |
Aug 12, 2019 | 35.01 | 35.12 | 34.48 | 34.66 | 9,278,995 | -0.98(-2.75%) |
Aug 09, 2019 | 35.20 | 35.91 | 34.90 | 35.64 | 12,822,225 | +0.20(+0.56%) |
Aug 08, 2019 | 35.22 | 35.60 | 34.90 | 35.44 | 11,509,718 | +0.61(+1.75%) |
Aug 07, 2019 | 34.58 | 34.92 | 33.90 | 34.83 | 16,428,632 | -0.57(-1.60%) |
Aug 06, 2019 | 35.17 | 35.49 | 34.75 | 35.40 | 12,202,554 | +0.63(+1.80%) |
Aug 05, 2019 | 35.15 | 35.21 | 34.30 | 34.77 | 17,828,288 | -1.40(-3.87%) |
Aug 02, 2019 | 36.70 | 36.71 | 35.42 | 36.17 | 18,735,884 | -0.70(-1.89%) |
Aug 01, 2019 | 38.15 | 38.42 | 36.66 | 36.87 | 15,095,432 | -1.40(-3.66%) |
Jul 31, 2019 | 38.39 | 38.64 | 38.03 | 38.27 | 9,684,839 | -0.09(-0.25%) |
Jul 30, 2019 | 38.31 | 38.52 | 37.93 | 38.36 | 8,545,690 | -0.18(-0.47%) |
Jul 29, 2019 | 38.89 | 38.97 | 38.41 | 38.54 | 10,169,958 | -0.43(-1.12%) |
Jul 26, 2019 | 38.34 | 39.00 | 38.27 | 38.98 | 9,764,835 | +0.74(+1.94%) |
Jul 25, 2019 | 38.77 | 38.83 | 38.01 | 38.23 | 10,248,084 | -0.54(-1.38%) |
Jul 24, 2019 | 38.25 | 38.95 | 38.23 | 38.77 | 9,496,878 | +0.34(+0.89%) |
Jul 23, 2019 | 38.15 | 38.59 | 38.15 | 38.43 | 11,570,518 | +0.51(+1.35%) |
Jul 22, 2019 | 37.68 | 38.00 | 37.44 | 37.92 | 8,322,460 | +0.09(+0.25%) |
Jul 19, 2019 | 37.79 | 38.10 | 37.77 | 37.83 | 11,833,418 | -0.03(-0.09%) |
Jul 18, 2019 | 37.21 | 37.94 | 37.08 | 37.86 | 13,128,820 | +0.56(+1.51%) |
Jul 17, 2019 | 37.72 | 37.77 | 37.20 | 37.30 | 10,712,906 | -0.56(-1.49%) |
Jul 16, 2019 | 38.18 | 38.40 | 37.72 | 37.86 | 11,936,185 | +0.00(+0.00%) |
Jul 15, 2019 | 38.35 | 38.35 | 37.74 | 37.86 | 9,233,714 | -0.37(-0.98%) |
Jul 12, 2019 | 37.96 | 38.26 | 37.82 | 38.23 | 11,225,646 | +0.59(+1.56%) |
Jul 11, 2019 | 37.06 | 37.77 | 36.97 | 37.65 | 10,326,401 | +0.74(+2.01%) |
Jul 10, 2019 | 37.30 | 37.47 | 36.85 | 36.91 | 6,232,075 | -0.40(-1.07%) |
Jul 09, 2019 | 36.71 | 37.38 | 36.66 | 37.31 | 6,973,505 | +0.25(+0.67%) |
Jul 08, 2019 | 37.14 | 37.46 | 36.88 | 37.06 | 8,285,417 | -0.61(-1.63%) |
Jul 05, 2019 | 37.91 | 38.19 | 37.55 | 37.67 | 7,365,081 | +0.19(+0.50%) |
Jul 03, 2019 | 37.45 | 37.62 | 37.34 | 37.49 | 5,246,505 | +0.14(+0.37%) |
Jul 02, 2019 | 37.24 | 37.43 | 36.98 | 37.35 | 9,663,796 | -0.10(-0.27%) |
Jul 01, 2019 | 38.00 | 38.40 | 37.08 | 37.45 | 14,344,316 | +0.12(+0.32%) |
Jun 28, 2019 | 37.66 | 37.98 | 37.27 | 37.33 | 18,125,892 | +0.27(+0.74%) |
Jun 27, 2019 | 36.90 | 37.20 | 36.71 | 37.06 | 8,752,232 | +0.43(+1.16%) |
Jun 26, 2019 | 36.45 | 36.89 | 36.43 | 36.63 | 9,184,489 | +0.28(+0.77%) |
Jun 25, 2019 | 36.62 | 36.64 | 35.99 | 36.35 | 12,007,950 | -0.35(-0.95%) |
Jun 24, 2019 | 37.07 | 37.41 | 36.63 | 36.70 | 9,554,163 | -0.43(-1.17%) |
Jun 21, 2019 | 37.14 | 37.63 | 37.02 | 37.14 | 21,652,940 | +0.10(+0.28%) |
Jun 20, 2019 | 37.15 | 37.45 | 36.63 | 37.03 | 11,644,704 | +0.27(+0.74%) |
Jun 19, 2019 | 37.24 | 37.42 | 36.74 | 36.76 | 9,428,445 | -0.17(-0.46%) |
Jun 18, 2019 | 36.28 | 37.33 | 36.16 | 36.93 | 11,846,201 | +0.71(+1.95%) |
Jun 17, 2019 | 36.41 | 36.71 | 36.16 | 36.22 | 6,640,667 | -0.26(-0.72%) |
Jun 14, 2019 | 36.80 | 36.83 | 36.22 | 36.49 | 8,335,122 | -0.11(-0.30%) |
Jun 13, 2019 | 36.37 | 36.83 | 36.25 | 36.60 | 8,833,071 | +0.28(+0.77%) |
Jun 12, 2019 | 37.02 | 37.02 | 36.25 | 36.32 | 9,471,905 | -0.89(-2.40%) |
Jun 11, 2019 | 37.30 | 37.65 | 36.99 | 37.21 | 12,502,936 | +0.32(+0.88%) |
Jun 10, 2019 | 36.85 | 37.36 | 36.81 | 36.89 | 10,201,852 | +0.50(+1.38%) |
Jun 07, 2019 | 36.36 | 36.70 | 36.29 | 36.39 | 8,855,700 | -0.09(-0.26%) |
Jun 06, 2019 | 36.00 | 36.63 | 35.92 | 36.48 | 6,737,883 | +0.32(+0.90%) |
Jun 05, 2019 | 36.22 | 36.36 | 35.74 | 36.16 | 7,535,611 | -0.04(-0.12%) |
Jun 04, 2019 | 35.30 | 36.28 | 35.26 | 36.20 | 13,908,380 | +1.49(+4.30%) |
Jun 03, 2019 | 34.69 | 35.01 | 34.45 | 34.71 | 11,890,726 | +0.03(+0.10%) |
May 31, 2019 | 35.03 | 35.18 | 34.60 | 34.67 | 13,294,464 | -0.97(-2.73%) |
May 30, 2019 | 36.18 | 36.32 | 35.38 | 35.64 | 9,147,829 | -0.31(-0.85%) |
May 29, 2019 | 35.57 | 35.99 | 35.41 | 35.95 | 11,037,191 | +0.02(+0.05%) |
May 28, 2019 | 36.51 | 36.70 | 35.93 | 35.93 | 11,755,384 | -0.67(-1.84%) |
May 24, 2019 | 36.67 | 36.81 | 36.38 | 36.61 | 7,243,386 | +0.21(+0.59%) |
May 23, 2019 | 36.43 | 36.49 | 35.92 | 36.39 | 14,505,851 | -0.66(-1.79%) |
May 22, 2019 | 37.59 | 37.75 | 37.01 | 37.06 | 11,863,804 | -0.77(-2.03%) |
May 21, 2019 | 37.70 | 37.95 | 37.61 | 37.83 | 6,966,539 | +0.44(+1.19%) |
May 20, 2019 | 37.06 | 37.63 | 36.92 | 37.38 | 10,504,563 | -0.01(-0.02%) |
May 17, 2019 | 37.08 | 37.77 | 37.07 | 37.39 | 9,871,392 | -0.34(-0.90%) |
May 16, 2019 | 37.54 | 38.11 | 37.42 | 37.73 | 10,919,713 | +0.32(+0.87%) |
May 15, 2019 | 36.88 | 37.73 | 36.52 | 37.41 | 12,557,111 | -0.09(-0.25%) |
May 14, 2019 | 37.65 | 38.00 | 37.48 | 37.50 | 20,291,362 | -0.14(-0.38%) |
May 13, 2019 | 38.52 | 38.58 | 37.44 | 37.65 | 19,370,542 | -1.84(-4.66%) |
May 10, 2019 | 39.41 | 39.56 | 38.95 | 39.49 | 11,440,989 | -0.09(-0.24%) |
May 09, 2019 | 39.12 | 39.62 | 38.76 | 39.58 | 9,508,259 | -0.07(-0.17%) |
May 08, 2019 | 39.63 | 40.21 | 39.60 | 39.65 | 8,614,141 | -0.15(-0.39%) |
May 07, 2019 | 40.17 | 40.22 | 39.41 | 39.80 | 12,163,725 | -0.85(-2.10%) |
May 06, 2019 | 40.02 | 40.78 | 39.91 | 40.66 | 7,405,026 | -0.30(-0.73%) |
May 03, 2019 | 40.93 | 41.32 | 40.75 | 40.95 | 6,841,334 | +0.21(+0.52%) |
May 02, 2019 | 40.62 | 40.93 | 40.39 | 40.74 | 9,013,331 | +0.20(+0.50%) |
May 01, 2019 | 41.07 | 41.43 | 40.40 | 40.54 | 10,627,864 | -0.58(-1.41%) |
Apr 30, 2019 | 41.33 | 41.43 | 40.78 | 41.12 | 9,511,060 | -0.18(-0.43%) |
Apr 29, 2019 | 40.77 | 41.47 | 40.69 | 41.29 | 11,385,006 | +0.74(+1.83%) |
Apr 26, 2019 | 40.14 | 40.58 | 39.99 | 40.55 | 9,047,331 | +0.51(+1.27%) |
Apr 25, 2019 | 39.98 | 40.43 | 39.81 | 40.04 | 6,596,546 | -0.08(-0.19%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.84 | 40.12 | 10,678,557 | +0.03(+0.06%) |
Apr 23, 2019 | 39.88 | 40.18 | 39.67 | 40.10 | 9,640,340 | +0.05(+0.13%) |
Apr 22, 2019 | 40.11 | 40.18 | 39.78 | 40.04 | 8,316,161 | -0.22(-0.55%) |
Apr 18, 2019 | 40.47 | 40.76 | 40.04 | 40.26 | 23,508,156 | -0.60(-1.47%) |
Apr 17, 2019 | 40.52 | 41.11 | 39.91 | 40.87 | 23,148,238 | +1.05(+2.64%) |
Apr 16, 2019 | 39.27 | 39.87 | 39.11 | 39.82 | 15,770,941 | +0.80(+2.04%) |
Apr 15, 2019 | 39.35 | 39.62 | 38.88 | 39.02 | 13,780,240 | -0.52(-1.31%) |
Apr 12, 2019 | 38.86 | 39.86 | 38.84 | 39.54 | 25,557,540 | +1.60(+4.22%) |
Apr 11, 2019 | 37.89 | 38.17 | 37.66 | 37.94 | 9,291,208 | +0.30(+0.79%) |
Apr 10, 2019 | 37.53 | 37.78 | 37.34 | 37.64 | 7,916,192 | +0.16(+0.43%) |
Apr 09, 2019 | 37.81 | 37.83 | 37.21 | 37.48 | 8,781,578 | -0.61(-1.60%) |
Apr 08, 2019 | 37.81 | 38.10 | 37.56 | 38.09 | 12,870,803 | +0.07(+0.18%) |
Apr 05, 2019 | 38.22 | 38.43 | 37.88 | 38.02 | 10,195,902 | -0.03(-0.07%) |
Apr 04, 2019 | 37.54 | 38.31 | 37.54 | 38.05 | 10,770,098 | +0.47(+1.24%) |
Apr 03, 2019 | 37.47 | 37.80 | 37.29 | 37.58 | 13,829,938 | +0.58(+1.56%) |
Apr 02, 2019 | 36.78 | 37.16 | 36.59 | 37.00 | 15,471,587 | +0.14(+0.39%) |