Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.45 | 32.90 | 32.04 | 32.26 | 5,395,743 | -0.65(-1.98%) |
Mar 30, 2020 | 32.43 | 33.18 | 31.78 | 32.91 | 4,261,590 | +0.58(+1.79%) |
Mar 27, 2020 | 32.02 | 32.85 | 31.32 | 32.33 | 6,905,324 | -0.98(-2.94%) |
Mar 26, 2020 | 31.89 | 33.69 | 31.81 | 33.31 | 5,617,462 | +1.47(+4.63%) |
Mar 25, 2020 | 29.64 | 32.99 | 29.44 | 31.84 | 5,783,814 | +2.33(+7.91%) |
Mar 24, 2020 | 26.79 | 29.71 | 26.76 | 29.51 | 6,136,507 | +3.82(+14.86%) |
Mar 23, 2020 | 27.36 | 28.07 | 25.23 | 25.69 | 6,723,494 | -1.81(-6.58%) |
Mar 20, 2020 | 30.44 | 30.44 | 27.30 | 27.50 | 6,401,423 | -2.90(-9.55%) |
Mar 19, 2020 | 31.05 | 31.78 | 29.48 | 30.40 | 3,899,915 | -0.96(-3.06%) |
Mar 18, 2020 | 32.10 | 33.04 | 30.15 | 31.36 | 4,898,879 | -2.59(-7.64%) |
Mar 17, 2020 | 33.49 | 35.09 | 31.86 | 33.96 | 5,856,497 | +1.17(+3.56%) |
Mar 16, 2020 | 33.87 | 35.74 | 32.45 | 32.79 | 6,357,260 | -4.34(-11.69%) |
Mar 13, 2020 | 36.27 | 37.36 | 34.35 | 37.13 | 7,300,342 | +2.25(+6.45%) |
Mar 12, 2020 | 34.41 | 37.27 | 33.46 | 34.88 | 7,945,763 | -2.01(-5.44%) |
Mar 11, 2020 | 37.20 | 38.41 | 36.53 | 36.89 | 5,716,502 | -1.20(-3.16%) |
Mar 10, 2020 | 37.63 | 38.14 | 35.73 | 38.09 | 4,359,041 | +1.66(+4.56%) |
Mar 09, 2020 | 36.51 | 37.54 | 36.01 | 36.43 | 5,130,479 | -2.73(-6.97%) |
Mar 06, 2020 | 39.70 | 39.83 | 38.22 | 39.16 | 4,340,690 | -1.71(-4.19%) |
Mar 05, 2020 | 40.93 | 41.64 | 40.40 | 40.87 | 4,111,485 | -1.16(-2.77%) |
Mar 04, 2020 | 40.77 | 42.09 | 40.52 | 42.03 | 3,222,070 | +1.88(+4.68%) |
Mar 03, 2020 | 40.17 | 41.39 | 39.47 | 40.15 | 5,463,670 | -0.17(-0.42%) |
Mar 02, 2020 | 38.68 | 40.36 | 38.57 | 40.32 | 5,206,237 | +1.89(+4.91%) |
Feb 28, 2020 | 39.08 | 39.56 | 37.65 | 38.43 | 6,942,481 | -1.66(-4.13%) |
Feb 27, 2020 | 40.53 | 41.47 | 39.87 | 40.09 | 5,349,487 | -1.14(-2.77%) |
Feb 26, 2020 | 41.39 | 41.90 | 41.03 | 41.23 | 5,771,218 | +0.03(+0.07%) |
Feb 25, 2020 | 41.98 | 42.07 | 40.94 | 41.20 | 5,712,778 | -0.74(-1.77%) |
Feb 24, 2020 | 40.94 | 42.09 | 40.94 | 41.95 | 5,026,810 | -0.07(-0.18%) |
Feb 21, 2020 | 41.92 | 42.20 | 41.80 | 42.02 | 2,666,405 | -0.20(-0.48%) |
Feb 20, 2020 | 41.73 | 42.28 | 41.51 | 42.23 | 2,250,883 | +0.34(+0.82%) |
Feb 19, 2020 | 42.41 | 42.60 | 41.86 | 41.88 | 1,714,552 | -0.48(-1.14%) |
Feb 18, 2020 | 42.26 | 42.46 | 41.84 | 42.37 | 2,531,641 | -0.06(-0.13%) |
Feb 14, 2020 | 43.03 | 43.21 | 42.21 | 42.42 | 4,621,404 | -0.82(-1.89%) |
Feb 13, 2020 | 43.51 | 43.55 | 42.98 | 43.24 | 5,391,094 | -0.53(-1.21%) |
Feb 12, 2020 | 44.55 | 44.66 | 43.44 | 43.77 | 2,945,501 | -0.44(-0.99%) |
Feb 11, 2020 | 43.06 | 44.68 | 42.00 | 44.21 | 8,609,777 | -1.97(-4.27%) |
Feb 10, 2020 | 45.22 | 46.19 | 45.22 | 46.18 | 3,582,980 | +0.78(+1.72%) |
Feb 07, 2020 | 45.75 | 45.88 | 45.15 | 45.40 | 2,655,977 | -0.67(-1.45%) |
Feb 06, 2020 | 46.51 | 46.56 | 45.98 | 46.07 | 2,249,854 | -0.34(-0.74%) |
Feb 05, 2020 | 45.96 | 46.45 | 45.71 | 46.41 | 2,244,403 | +0.75(+1.65%) |
Feb 04, 2020 | 45.58 | 45.73 | 45.29 | 45.66 | 1,737,362 | +0.83(+1.85%) |
Feb 03, 2020 | 44.44 | 45.12 | 44.43 | 44.83 | 2,012,645 | +0.63(+1.43%) |
Jan 31, 2020 | 45.13 | 45.18 | 43.99 | 44.20 | 3,006,573 | -1.09(-2.40%) |
Jan 30, 2020 | 44.25 | 45.32 | 44.24 | 45.29 | 2,127,040 | +0.64(+1.44%) |
Jan 29, 2020 | 45.58 | 45.65 | 44.62 | 44.65 | 1,811,659 | -0.68(-1.50%) |
Jan 28, 2020 | 44.90 | 45.47 | 44.66 | 45.33 | 1,900,409 | +0.72(+1.61%) |
Jan 27, 2020 | 44.40 | 45.17 | 43.95 | 44.61 | 2,353,818 | -0.55(-1.22%) |
Jan 24, 2020 | 45.96 | 46.06 | 44.84 | 45.16 | 3,047,858 | -0.80(-1.74%) |
Jan 23, 2020 | 45.60 | 46.10 | 45.43 | 45.96 | 2,586,329 | +0.11(+0.24%) |
Jan 22, 2020 | 46.04 | 46.41 | 45.79 | 45.85 | 2,169,567 | -0.03(-0.06%) |
Jan 21, 2020 | 45.47 | 45.98 | 45.47 | 45.87 | 2,485,661 | +0.21(+0.47%) |
Jan 17, 2020 | 45.77 | 46.04 | 45.58 | 45.66 | 2,529,972 | +0.18(+0.39%) |
Jan 16, 2020 | 44.87 | 45.49 | 44.84 | 45.48 | 3,586,518 | +0.83(+1.85%) |
Jan 15, 2020 | 44.23 | 44.66 | 44.14 | 44.66 | 2,903,137 | +0.42(+0.95%) |
Jan 14, 2020 | 44.40 | 44.46 | 44.03 | 44.24 | 2,147,366 | -0.19(-0.42%) |
Jan 13, 2020 | 44.09 | 44.50 | 44.02 | 44.42 | 2,792,437 | +0.45(+1.02%) |
Jan 10, 2020 | 44.13 | 44.51 | 43.83 | 43.98 | 2,080,142 | -0.13(-0.30%) |
Jan 09, 2020 | 44.17 | 44.33 | 43.97 | 44.11 | 1,718,594 | +0.09(+0.20%) |
Jan 08, 2020 | 43.80 | 44.45 | 43.70 | 44.02 | 2,748,363 | +0.35(+0.81%) |
Jan 07, 2020 | 43.84 | 44.09 | 43.66 | 43.67 | 2,184,269 | -0.42(-0.95%) |
Jan 06, 2020 | 43.81 | 44.17 | 43.60 | 44.08 | 3,573,696 | -0.34(-0.77%) |
Jan 03, 2020 | 44.02 | 44.45 | 43.98 | 44.43 | 2,294,058 | -0.34(-0.77%) |
Jan 02, 2020 | 44.70 | 44.90 | 44.19 | 44.77 | 2,313,371 | +0.26(+0.58%) |
Dec 31, 2019 | 44.51 | 44.75 | 44.36 | 44.51 | 2,294,705 | -0.09(-0.21%) |
Dec 30, 2019 | 44.68 | 44.85 | 44.42 | 44.60 | 1,610,567 | -0.04(-0.08%) |
Dec 27, 2019 | 44.82 | 44.82 | 44.58 | 44.64 | 1,023,091 | -0.04(-0.08%) |
Dec 26, 2019 | 44.70 | 44.77 | 44.32 | 44.68 | 1,141,032 | +0.17(+0.37%) |
Dec 24, 2019 | 44.35 | 44.56 | 44.16 | 44.51 | 512,354 | +0.16(+0.36%) |
Dec 23, 2019 | 44.52 | 44.68 | 44.27 | 44.35 | 1,663,652 | -0.05(-0.10%) |
Dec 20, 2019 | 44.19 | 44.43 | 43.90 | 44.40 | 4,919,229 | +0.65(+1.48%) |
Dec 19, 2019 | 43.89 | 44.09 | 43.31 | 43.75 | 3,166,650 | -0.34(-0.78%) |
Dec 18, 2019 | 44.03 | 44.14 | 43.59 | 44.09 | 3,218,465 | +0.08(+0.19%) |
Dec 17, 2019 | 43.76 | 44.09 | 43.71 | 44.01 | 2,399,510 | +0.32(+0.74%) |
Dec 16, 2019 | 44.21 | 44.33 | 43.62 | 43.68 | 2,816,487 | +0.08(+0.19%) |
Dec 13, 2019 | 44.20 | 44.47 | 43.48 | 43.60 | 4,142,718 | -0.38(-0.86%) |
Dec 12, 2019 | 42.99 | 44.13 | 42.62 | 43.98 | 3,774,332 | +0.93(+2.15%) |
Dec 11, 2019 | 42.58 | 43.09 | 42.41 | 43.05 | 2,920,347 | +0.54(+1.27%) |
Dec 10, 2019 | 43.40 | 43.40 | 42.37 | 42.52 | 2,445,209 | -0.13(-0.30%) |
Dec 09, 2019 | 42.77 | 42.96 | 42.55 | 42.65 | 2,154,868 | -0.35(-0.82%) |
Dec 06, 2019 | 43.38 | 43.40 | 42.90 | 43.00 | 2,550,775 | +0.32(+0.76%) |
Dec 05, 2019 | 42.36 | 42.69 | 42.15 | 42.67 | 2,120,538 | +0.41(+0.97%) |
Dec 04, 2019 | 42.08 | 42.70 | 42.02 | 42.27 | 2,695,891 | +0.44(+1.04%) |
Dec 03, 2019 | 41.93 | 42.00 | 41.75 | 41.83 | 3,387,542 | -0.70(-1.66%) |
Dec 02, 2019 | 43.18 | 43.25 | 42.53 | 42.53 | 2,554,795 | -0.64(-1.48%) |
Nov 29, 2019 | 43.59 | 43.64 | 43.17 | 43.17 | 891,229 | -0.54(-1.23%) |
Nov 27, 2019 | 43.87 | 44.06 | 43.61 | 43.71 | 1,865,155 | +0.01(+0.02%) |
Nov 26, 2019 | 43.46 | 43.88 | 43.22 | 43.70 | 3,954,538 | +0.65(+1.51%) |
Nov 25, 2019 | 42.72 | 43.17 | 42.58 | 43.05 | 1,855,058 | +0.33(+0.78%) |
Nov 22, 2019 | 42.76 | 43.04 | 42.39 | 42.72 | 1,796,798 | -0.06(-0.13%) |
Nov 21, 2019 | 42.66 | 42.98 | 42.55 | 42.78 | 2,620,254 | +0.33(+0.79%) |
Nov 20, 2019 | 42.39 | 42.91 | 42.27 | 42.44 | 2,648,306 | +0.14(+0.33%) |
Nov 19, 2019 | 42.24 | 42.54 | 42.05 | 42.30 | 2,896,456 | -0.09(-0.22%) |
Nov 18, 2019 | 42.27 | 42.53 | 42.20 | 42.40 | 2,704,794 | +0.07(+0.18%) |
Nov 15, 2019 | 43.02 | 43.07 | 42.15 | 42.32 | 4,063,579 | -0.42(-0.98%) |
Nov 14, 2019 | 43.10 | 43.37 | 42.41 | 42.74 | 2,196,858 | -0.55(-1.26%) |
Nov 13, 2019 | 43.01 | 43.30 | 42.91 | 43.29 | 1,912,392 | +0.03(+0.06%) |
Nov 12, 2019 | 42.80 | 43.29 | 42.56 | 43.26 | 2,450,546 | +0.45(+1.06%) |
Nov 11, 2019 | 42.65 | 43.02 | 42.65 | 42.80 | 1,062,646 | -0.14(-0.32%) |
Nov 08, 2019 | 42.80 | 42.95 | 42.62 | 42.94 | 1,326,601 | +0.07(+0.15%) |
Nov 07, 2019 | 43.01 | 43.27 | 42.77 | 42.88 | 1,800,281 | +0.11(+0.26%) |
Nov 06, 2019 | 43.05 | 43.24 | 42.22 | 42.77 | 2,931,833 | -0.42(-0.97%) |
Nov 05, 2019 | 42.83 | 43.45 | 42.83 | 43.18 | 3,625,295 | +0.36(+0.84%) |
Nov 04, 2019 | 43.50 | 43.55 | 42.57 | 42.82 | 3,472,950 | -0.45(-1.05%) |
Nov 01, 2019 | 43.13 | 43.28 | 42.79 | 43.28 | 2,386,675 | +0.38(+0.89%) |
Oct 31, 2019 | 42.74 | 43.05 | 42.24 | 42.90 | 3,499,018 | +0.03(+0.06%) |
Oct 30, 2019 | 41.74 | 43.10 | 41.67 | 42.87 | 5,492,774 | +1.46(+3.52%) |
Oct 29, 2019 | 41.17 | 41.72 | 41.12 | 41.41 | 4,894,385 | +0.08(+0.20%) |
Oct 28, 2019 | 41.56 | 41.65 | 40.84 | 41.33 | 3,756,291 | -0.06(-0.13%) |
Oct 25, 2019 | 41.00 | 41.79 | 40.89 | 41.38 | 1,981,923 | +0.42(+1.02%) |
Oct 24, 2019 | 40.99 | 41.15 | 40.53 | 40.97 | 2,042,455 | +0.15(+0.36%) |
Oct 23, 2019 | 41.07 | 41.18 | 40.70 | 40.82 | 2,054,732 | -0.24(-0.59%) |
Oct 22, 2019 | 41.05 | 41.29 | 40.83 | 41.06 | 2,426,054 | +0.14(+0.34%) |
Oct 21, 2019 | 40.93 | 41.13 | 40.53 | 40.92 | 2,409,521 | +0.25(+0.62%) |
Oct 18, 2019 | 40.49 | 40.92 | 40.34 | 40.67 | 2,161,980 | +0.19(+0.48%) |
Oct 17, 2019 | 40.76 | 41.12 | 40.43 | 40.48 | 2,191,715 | -0.04(-0.09%) |
Oct 16, 2019 | 39.94 | 40.86 | 39.80 | 40.51 | 3,636,793 | +0.52(+1.30%) |
Oct 15, 2019 | 39.53 | 40.20 | 39.50 | 39.99 | 2,274,062 | +0.57(+1.44%) |
Oct 14, 2019 | 39.46 | 39.59 | 39.29 | 39.43 | 1,764,858 | -0.29(-0.72%) |
Oct 11, 2019 | 39.23 | 40.09 | 39.23 | 39.71 | 3,113,265 | +0.90(+2.32%) |
Oct 10, 2019 | 38.58 | 39.18 | 38.56 | 38.82 | 3,060,414 | -0.00(-0.01%) |
Oct 09, 2019 | 38.76 | 38.94 | 38.41 | 38.82 | 2,009,255 | +0.49(+1.28%) |
Oct 08, 2019 | 38.64 | 38.96 | 38.26 | 38.33 | 2,600,362 | -0.79(-2.01%) |
Oct 07, 2019 | 39.02 | 39.43 | 38.83 | 39.12 | 3,248,147 | -0.18(-0.47%) |
Oct 04, 2019 | 38.39 | 39.34 | 38.25 | 39.30 | 2,279,284 | +0.95(+2.48%) |
Oct 03, 2019 | 37.58 | 38.44 | 37.04 | 38.35 | 3,503,242 | +0.53(+1.39%) |
Oct 02, 2019 | 38.56 | 38.60 | 37.42 | 37.82 | 3,758,028 | -1.03(-2.64%) |
Oct 01, 2019 | 39.11 | 39.90 | 38.84 | 38.85 | 4,209,865 | +0.31(+0.82%) |
Sep 30, 2019 | 38.53 | 38.81 | 38.22 | 38.53 | 2,247,913 | +0.00(+0.00%) |
Sep 27, 2019 | 38.50 | 38.66 | 38.00 | 38.53 | 2,906,649 | +0.20(+0.53%) |
Sep 26, 2019 | 37.62 | 38.53 | 37.62 | 38.33 | 3,046,175 | +0.71(+1.89%) |
Sep 25, 2019 | 37.30 | 37.75 | 37.10 | 37.62 | 4,783,795 | +0.42(+1.12%) |
Sep 24, 2019 | 37.67 | 37.87 | 37.15 | 37.20 | 3,272,619 | -0.25(-0.67%) |
Sep 23, 2019 | 37.17 | 37.93 | 37.04 | 37.45 | 2,860,202 | -0.11(-0.30%) |
Sep 20, 2019 | 38.07 | 38.24 | 37.50 | 37.56 | 3,813,084 | -0.39(-1.02%) |
Sep 19, 2019 | 38.21 | 38.44 | 37.73 | 37.95 | 4,237,329 | -0.40(-1.04%) |
Sep 18, 2019 | 37.48 | 38.49 | 37.41 | 38.35 | 4,800,841 | +0.18(+0.46%) |
Sep 17, 2019 | 39.98 | 39.98 | 37.27 | 38.17 | 7,563,535 | -1.32(-3.35%) |
Sep 16, 2019 | 39.73 | 40.00 | 39.43 | 39.49 | 3,080,250 | -0.44(-1.11%) |
Sep 13, 2019 | 40.22 | 40.30 | 39.84 | 39.94 | 2,286,964 | +0.01(+0.02%) |
Sep 12, 2019 | 40.16 | 40.22 | 39.48 | 39.93 | 3,265,507 | +0.08(+0.21%) |
Sep 11, 2019 | 39.29 | 39.85 | 38.83 | 39.85 | 3,243,893 | +0.67(+1.72%) |
Sep 10, 2019 | 38.81 | 39.25 | 38.52 | 39.17 | 3,095,440 | +0.29(+0.74%) |
Sep 09, 2019 | 38.83 | 39.00 | 38.57 | 38.88 | 2,414,563 | +0.29(+0.74%) |
Sep 06, 2019 | 38.31 | 39.08 | 38.31 | 38.60 | 2,995,995 | +0.45(+1.19%) |
Sep 05, 2019 | 37.90 | 38.59 | 37.90 | 38.14 | 2,561,675 | +0.55(+1.48%) |
Sep 04, 2019 | 37.25 | 37.64 | 37.22 | 37.59 | 2,696,031 | +0.76(+2.06%) |
Sep 03, 2019 | 37.35 | 37.58 | 36.37 | 36.83 | 2,723,207 | -0.82(-2.19%) |
Aug 30, 2019 | 38.24 | 38.32 | 37.64 | 37.65 | 2,247,050 | -0.32(-0.85%) |
Aug 29, 2019 | 37.51 | 38.07 | 37.37 | 37.98 | 2,638,734 | +0.98(+2.65%) |
Aug 28, 2019 | 36.15 | 37.16 | 35.76 | 37.00 | 2,642,374 | +0.63(+1.73%) |
Aug 27, 2019 | 36.69 | 36.72 | 35.76 | 36.37 | 3,353,050 | -0.06(-0.18%) |
Aug 26, 2019 | 35.98 | 36.48 | 35.76 | 36.43 | 2,274,988 | +0.69(+1.94%) |
Aug 23, 2019 | 37.21 | 37.25 | 35.54 | 35.74 | 2,925,903 | -1.76(-4.68%) |
Aug 22, 2019 | 37.86 | 38.04 | 37.33 | 37.50 | 3,173,979 | -0.33(-0.88%) |
Aug 21, 2019 | 37.69 | 38.19 | 37.34 | 37.83 | 5,558,061 | +1.18(+3.23%) |
Aug 20, 2019 | 35.87 | 36.97 | 35.75 | 36.65 | 4,356,035 | +0.76(+2.11%) |
Aug 19, 2019 | 36.15 | 36.25 | 35.86 | 35.89 | 2,250,053 | +0.33(+0.94%) |
Aug 16, 2019 | 35.38 | 35.66 | 35.21 | 35.56 | 2,077,120 | +0.43(+1.21%) |
Aug 15, 2019 | 35.27 | 35.63 | 34.85 | 35.13 | 1,660,054 | +0.07(+0.21%) |
Aug 14, 2019 | 35.74 | 35.81 | 34.78 | 35.06 | 2,438,478 | -1.16(-3.19%) |
Aug 13, 2019 | 35.98 | 36.99 | 35.88 | 36.21 | 1,946,757 | +0.31(+0.85%) |
Aug 12, 2019 | 35.97 | 36.19 | 35.82 | 35.91 | 1,503,563 | -0.30(-0.82%) |
Aug 09, 2019 | 36.54 | 36.58 | 36.01 | 36.20 | 2,048,565 | -0.62(-1.68%) |
Aug 08, 2019 | 36.42 | 36.94 | 36.41 | 36.82 | 2,916,337 | +0.63(+1.74%) |
Aug 07, 2019 | 35.92 | 36.30 | 35.57 | 36.19 | 3,902,604 | -0.33(-0.91%) |
Aug 06, 2019 | 35.99 | 36.56 | 35.60 | 36.53 | 2,596,630 | +0.75(+2.09%) |
Aug 05, 2019 | 36.40 | 36.70 | 35.30 | 35.78 | 3,880,666 | -1.17(-3.18%) |
Aug 02, 2019 | 36.14 | 37.05 | 35.92 | 36.95 | 3,758,352 | +0.75(+2.07%) |
Aug 01, 2019 | 37.72 | 38.15 | 36.15 | 36.20 | 4,634,332 | -1.49(-3.95%) |
Jul 31, 2019 | 38.40 | 38.54 | 37.24 | 37.69 | 2,894,664 | -0.73(-1.90%) |
Jul 30, 2019 | 37.33 | 38.43 | 37.16 | 38.42 | 2,574,923 | +0.72(+1.91%) |
Jul 29, 2019 | 38.37 | 38.56 | 37.56 | 37.70 | 2,384,210 | -0.67(-1.74%) |
Jul 26, 2019 | 38.06 | 39.00 | 38.06 | 38.37 | 3,911,624 | -0.81(-2.08%) |
Jul 25, 2019 | 37.90 | 39.37 | 37.40 | 39.18 | 7,704,477 | +2.94(+8.11%) |
Jul 24, 2019 | 35.42 | 36.52 | 35.22 | 36.24 | 5,513,433 | +0.55(+1.55%) |
Jul 23, 2019 | 34.99 | 35.74 | 34.93 | 35.69 | 2,851,396 | +0.95(+2.74%) |
Jul 22, 2019 | 34.99 | 35.12 | 34.52 | 34.73 | 3,747,356 | -0.26(-0.74%) |
Jul 19, 2019 | 35.49 | 35.65 | 34.97 | 34.99 | 3,427,579 | -0.33(-0.94%) |
Jul 18, 2019 | 35.52 | 35.52 | 34.83 | 35.33 | 4,491,697 | -0.39(-1.09%) |
Jul 17, 2019 | 36.37 | 36.37 | 35.70 | 35.71 | 2,334,658 | -0.71(-1.95%) |
Jul 16, 2019 | 36.19 | 36.47 | 36.08 | 36.43 | 3,051,941 | +0.43(+1.18%) |
Jul 15, 2019 | 35.86 | 36.11 | 35.65 | 36.00 | 2,205,689 | +0.18(+0.49%) |
Jul 12, 2019 | 35.34 | 35.93 | 35.26 | 35.82 | 3,357,379 | +0.58(+1.65%) |
Jul 11, 2019 | 35.33 | 35.54 | 34.99 | 35.24 | 3,735,237 | -0.15(-0.42%) |
Jul 10, 2019 | 36.15 | 36.32 | 35.24 | 35.39 | 3,174,417 | -0.82(-2.27%) |
Jul 09, 2019 | 36.27 | 36.29 | 35.86 | 36.21 | 2,282,098 | -0.23(-0.63%) |
Jul 08, 2019 | 36.52 | 36.81 | 36.32 | 36.44 | 1,891,914 | -0.28(-0.75%) |
Jul 05, 2019 | 36.59 | 36.74 | 36.07 | 36.72 | 1,607,510 | +0.05(+0.13%) |
Jul 03, 2019 | 36.76 | 37.01 | 36.62 | 36.67 | 2,394,175 | +0.09(+0.25%) |
Jul 02, 2019 | 36.31 | 36.61 | 35.98 | 36.58 | 2,576,809 | +0.11(+0.30%) |
Jul 01, 2019 | 36.63 | 36.98 | 36.06 | 36.47 | 3,056,867 | +0.30(+0.84%) |
Jun 28, 2019 | 35.93 | 36.39 | 35.93 | 36.16 | 7,341,813 | +0.22(+0.62%) |
Jun 27, 2019 | 35.95 | 36.13 | 35.51 | 35.94 | 2,370,427 | +0.10(+0.28%) |
Jun 26, 2019 | 35.39 | 35.97 | 35.15 | 35.84 | 3,433,537 | +0.45(+1.28%) |
Jun 25, 2019 | 35.91 | 36.07 | 35.15 | 35.39 | 3,244,167 | -0.41(-1.16%) |
Jun 24, 2019 | 35.11 | 35.91 | 35.09 | 35.80 | 3,626,010 | +0.69(+1.97%) |
Jun 21, 2019 | 35.46 | 35.47 | 35.00 | 35.11 | 3,854,118 | -0.52(-1.45%) |
Jun 20, 2019 | 35.10 | 35.74 | 34.87 | 35.63 | 3,763,199 | +1.01(+2.93%) |
Jun 19, 2019 | 35.02 | 35.04 | 34.24 | 34.62 | 3,178,686 | -0.27(-0.77%) |
Jun 18, 2019 | 35.09 | 35.74 | 34.56 | 34.88 | 5,977,492 | -0.08(-0.24%) |
Jun 17, 2019 | 35.33 | 35.47 | 34.89 | 34.97 | 3,051,655 | -0.32(-0.91%) |
Jun 14, 2019 | 35.78 | 35.95 | 35.07 | 35.29 | 3,784,132 | -0.69(-1.92%) |
Jun 13, 2019 | 35.36 | 36.11 | 35.28 | 35.98 | 3,754,432 | +0.80(+2.28%) |
Jun 12, 2019 | 34.99 | 35.34 | 34.79 | 35.18 | 1,864,583 | +0.21(+0.61%) |
Jun 11, 2019 | 35.21 | 35.41 | 34.74 | 34.97 | 2,501,106 | +0.06(+0.16%) |
Jun 10, 2019 | 35.15 | 35.50 | 34.83 | 34.91 | 2,273,763 | -0.07(-0.21%) |
Jun 07, 2019 | 34.71 | 35.17 | 34.57 | 34.98 | 2,595,236 | +0.49(+1.42%) |
Jun 06, 2019 | 34.22 | 34.55 | 33.85 | 34.50 | 1,819,667 | +0.19(+0.56%) |
Jun 05, 2019 | 34.46 | 34.50 | 34.00 | 34.30 | 2,471,416 | +0.03(+0.08%) |
Jun 04, 2019 | 33.19 | 34.31 | 33.19 | 34.27 | 3,668,694 | +1.47(+4.47%) |
Jun 03, 2019 | 32.32 | 33.05 | 32.28 | 32.81 | 3,562,990 | +0.63(+1.95%) |
May 31, 2019 | 32.70 | 32.70 | 32.06 | 32.18 | 2,965,891 | -0.85(-2.57%) |
May 30, 2019 | 33.20 | 33.38 | 32.86 | 33.03 | 2,776,410 | -0.07(-0.22%) |
May 29, 2019 | 33.45 | 33.70 | 32.98 | 33.10 | 3,909,496 | -0.51(-1.51%) |
May 28, 2019 | 34.31 | 34.38 | 33.57 | 33.61 | 2,818,230 | -0.75(-2.17%) |
May 24, 2019 | 34.27 | 34.38 | 34.05 | 34.36 | 2,540,332 | +0.35(+1.03%) |
May 23, 2019 | 34.51 | 34.55 | 33.97 | 34.01 | 5,126,255 | -0.95(-2.72%) |
May 22, 2019 | 34.65 | 35.19 | 34.64 | 34.96 | 2,159,193 | -0.13(-0.37%) |
May 21, 2019 | 34.87 | 35.33 | 34.79 | 35.09 | 2,655,516 | +0.37(+1.06%) |
May 20, 2019 | 34.46 | 34.92 | 34.41 | 34.72 | 2,649,240 | +0.11(+0.32%) |
May 17, 2019 | 34.98 | 35.17 | 34.60 | 34.61 | 2,991,715 | -0.56(-1.60%) |
May 16, 2019 | 34.89 | 35.47 | 34.89 | 35.17 | 3,707,611 | +0.28(+0.79%) |
May 15, 2019 | 34.10 | 34.99 | 34.04 | 34.89 | 5,127,332 | +0.47(+1.37%) |
May 14, 2019 | 34.17 | 34.69 | 34.04 | 34.42 | 3,493,817 | +0.33(+0.97%) |
May 13, 2019 | 34.25 | 34.43 | 33.83 | 34.09 | 4,832,342 | -0.88(-2.50%) |
May 10, 2019 | 34.68 | 35.03 | 34.22 | 34.97 | 5,367,337 | +0.10(+0.29%) |
May 09, 2019 | 34.96 | 35.12 | 34.28 | 34.86 | 6,933,391 | -0.41(-1.18%) |
May 08, 2019 | 35.76 | 35.88 | 35.21 | 35.28 | 4,998,149 | -0.56(-1.57%) |
May 07, 2019 | 36.65 | 36.86 | 35.67 | 35.84 | 4,776,991 | -1.11(-2.99%) |
May 06, 2019 | 36.53 | 36.98 | 36.15 | 36.95 | 3,734,506 | -0.32(-0.87%) |
May 03, 2019 | 36.73 | 37.32 | 36.73 | 37.27 | 2,706,020 | +0.65(+1.76%) |
May 02, 2019 | 36.25 | 36.67 | 36.22 | 36.62 | 3,247,034 | +0.40(+1.09%) |
May 01, 2019 | 36.06 | 36.73 | 35.96 | 36.23 | 3,906,467 | +0.23(+0.64%) |
Apr 30, 2019 | 36.25 | 36.25 | 35.54 | 36.00 | 4,273,914 | -0.25(-0.69%) |
Apr 29, 2019 | 35.68 | 36.35 | 35.57 | 36.25 | 5,685,759 | +0.78(+2.21%) |
Apr 26, 2019 | 35.21 | 36.11 | 35.08 | 35.46 | 8,197,813 | +0.90(+2.61%) |
Apr 25, 2019 | 36.05 | 36.08 | 34.56 | 34.56 | 9,946,796 | -2.29(-6.23%) |
Apr 24, 2019 | 36.80 | 37.33 | 36.73 | 36.86 | 4,020,659 | +0.00(+0.00%) |
Apr 23, 2019 | 36.53 | 37.09 | 36.53 | 36.86 | 5,318,775 | +0.27(+0.73%) |
Apr 22, 2019 | 36.83 | 36.83 | 36.29 | 36.59 | 3,313,445 | -0.31(-0.85%) |
Apr 18, 2019 | 36.89 | 37.01 | 36.65 | 36.90 | 4,380,804 | +0.05(+0.12%) |
Apr 17, 2019 | 37.48 | 37.51 | 36.81 | 36.86 | 3,388,809 | -0.44(-1.19%) |
Apr 16, 2019 | 37.48 | 37.53 | 37.17 | 37.30 | 3,215,150 | -0.06(-0.15%) |
Apr 15, 2019 | 37.45 | 37.47 | 37.20 | 37.35 | 2,494,448 | +0.06(+0.17%) |
Apr 12, 2019 | 37.33 | 37.53 | 37.08 | 37.29 | 2,372,800 | +0.14(+0.37%) |
Apr 11, 2019 | 37.12 | 37.23 | 36.95 | 37.15 | 2,798,975 | +0.02(+0.05%) |
Apr 10, 2019 | 37.02 | 37.14 | 36.88 | 37.13 | 2,291,333 | +0.15(+0.40%) |
Apr 09, 2019 | 37.30 | 37.32 | 36.97 | 36.98 | 1,714,085 | -0.55(-1.47%) |
Apr 08, 2019 | 37.34 | 37.61 | 37.09 | 37.54 | 1,988,783 | +0.09(+0.25%) |
Apr 05, 2019 | 36.94 | 37.51 | 36.92 | 37.44 | 3,440,947 | +0.58(+1.57%) |
Apr 04, 2019 | 36.41 | 37.03 | 36.41 | 36.87 | 2,154,719 | +0.49(+1.34%) |
Apr 03, 2019 | 36.52 | 36.70 | 36.23 | 36.38 | 3,259,969 | +0.01(+0.03%) |
Apr 02, 2019 | 36.15 | 36.44 | 35.96 | 36.37 | 4,196,553 | +0.25(+0.69%) |