Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.12 | 33.39 | 32.34 | 32.53 | 3,702,753 | -2.17(-6.27%) |
Apr 29, 2020 | 33.78 | 34.70 | 33.68 | 34.70 | 2,480,206 | +1.68(+5.07%) |
Apr 28, 2020 | 32.72 | 33.32 | 32.20 | 33.03 | 1,816,291 | +0.49(+1.51%) |
Apr 27, 2020 | 31.56 | 32.99 | 31.37 | 32.54 | 1,932,648 | +0.93(+2.96%) |
Apr 24, 2020 | 32.54 | 32.60 | 31.60 | 31.60 | 2,888,844 | -0.43(-1.33%) |
Apr 23, 2020 | 32.05 | 33.26 | 31.86 | 32.03 | 2,688,318 | +0.22(+0.70%) |
Apr 22, 2020 | 31.30 | 31.93 | 31.07 | 31.81 | 2,848,252 | +1.70(+5.66%) |
Apr 21, 2020 | 29.71 | 30.47 | 29.58 | 30.11 | 5,209,160 | -0.43(-1.42%) |
Apr 20, 2020 | 30.29 | 31.34 | 30.17 | 30.54 | 4,720,998 | -1.40(-4.38%) |
Apr 17, 2020 | 31.11 | 31.94 | 30.85 | 31.94 | 5,039,135 | +2.09(+7.01%) |
Apr 16, 2020 | 30.37 | 30.41 | 29.55 | 29.85 | 6,109,745 | -1.32(-4.25%) |
Apr 15, 2020 | 31.09 | 31.40 | 30.20 | 31.17 | 3,878,729 | -1.55(-4.75%) |
Apr 14, 2020 | 33.92 | 34.14 | 32.65 | 32.72 | 2,819,353 | -0.77(-2.29%) |
Apr 13, 2020 | 34.29 | 34.56 | 33.04 | 33.49 | 1,635,288 | -0.51(-1.50%) |
Apr 09, 2020 | 34.08 | 34.83 | 33.00 | 34.00 | 4,747,063 | -0.33(-0.97%) |
Apr 08, 2020 | 33.50 | 34.44 | 33.22 | 34.33 | 2,599,263 | +0.63(+1.87%) |
Apr 07, 2020 | 34.84 | 35.08 | 33.61 | 33.71 | 4,735,280 | -0.73(-2.12%) |
Apr 06, 2020 | 33.58 | 34.44 | 33.00 | 34.44 | 3,380,994 | +1.43(+4.32%) |
Apr 03, 2020 | 33.99 | 34.18 | 32.60 | 33.01 | 4,062,968 | -3.75(-10.20%) |
Apr 02, 2020 | 37.13 | 38.05 | 35.56 | 36.76 | 5,317,432 | +2.07(+5.98%) |
Apr 01, 2020 | 35.49 | 36.31 | 34.49 | 34.69 | 4,343,588 | +0.22(+0.64%) |
Mar 31, 2020 | 35.47 | 35.97 | 33.92 | 34.46 | 5,500,362 | +0.43(+1.25%) |
Mar 30, 2020 | 33.72 | 34.70 | 33.10 | 34.04 | 4,286,014 | +1.46(+4.49%) |
Mar 27, 2020 | 31.66 | 32.92 | 30.88 | 32.58 | 3,720,758 | -0.16(-0.48%) |
Mar 26, 2020 | 31.68 | 33.43 | 31.60 | 32.73 | 4,925,618 | -0.00(-0.01%) |
Mar 25, 2020 | 31.08 | 33.23 | 30.38 | 32.74 | 7,453,553 | +2.85(+9.55%) |
Mar 24, 2020 | 28.39 | 30.34 | 28.39 | 29.88 | 6,250,257 | +3.78(+14.48%) |
Mar 23, 2020 | 26.81 | 26.81 | 25.53 | 26.10 | 11,047,816 | +3.06(+13.30%) |
Mar 20, 2020 | 23.46 | 25.08 | 23.04 | 23.04 | 9,990,237 | +0.60(+2.67%) |
Mar 19, 2020 | 21.47 | 23.02 | 20.53 | 22.44 | 9,144,445 | -0.04(-0.16%) |
Mar 18, 2020 | 22.41 | 22.86 | 20.06 | 22.48 | 6,857,418 | -2.56(-10.24%) |
Mar 17, 2020 | 24.85 | 25.30 | 24.12 | 25.04 | 4,612,994 | +1.21(+5.06%) |
Mar 16, 2020 | 24.13 | 25.23 | 23.56 | 23.84 | 5,562,223 | -4.46(-15.76%) |
Mar 13, 2020 | 28.78 | 28.78 | 25.78 | 28.30 | 5,506,254 | +1.91(+7.25%) |
Mar 12, 2020 | 28.97 | 29.00 | 26.11 | 26.38 | 9,715,537 | -4.89(-15.65%) |
Mar 11, 2020 | 33.00 | 33.11 | 30.87 | 31.28 | 8,373,264 | -2.27(-6.78%) |
Mar 10, 2020 | 33.56 | 33.78 | 31.95 | 33.55 | 7,610,105 | +2.04(+6.47%) |
Mar 09, 2020 | 33.26 | 33.61 | 31.50 | 31.51 | 12,777,717 | -6.83(-17.82%) |
Mar 06, 2020 | 38.52 | 38.77 | 37.97 | 38.35 | 3,776,612 | -1.11(-2.82%) |
Mar 05, 2020 | 39.54 | 39.81 | 39.07 | 39.46 | 3,020,416 | -1.17(-2.88%) |
Mar 04, 2020 | 40.20 | 40.73 | 39.91 | 40.63 | 3,632,697 | +1.21(+3.06%) |
Mar 03, 2020 | 40.11 | 40.85 | 39.16 | 39.42 | 4,460,136 | -0.83(-2.07%) |
Mar 02, 2020 | 39.22 | 40.31 | 38.84 | 40.26 | 4,291,825 | +1.16(+2.97%) |
Feb 28, 2020 | 37.90 | 39.27 | 37.45 | 39.10 | 5,591,545 | +0.35(+0.91%) |
Feb 27, 2020 | 39.32 | 39.89 | 38.74 | 38.74 | 4,144,692 | -1.05(-2.64%) |
Feb 26, 2020 | 40.42 | 40.64 | 39.70 | 39.80 | 3,389,549 | -0.23(-0.57%) |
Feb 25, 2020 | 40.94 | 41.02 | 39.79 | 40.02 | 3,681,044 | -1.25(-3.03%) |
Feb 24, 2020 | 41.44 | 41.63 | 41.25 | 41.27 | 2,344,976 | -2.23(-5.12%) |
Feb 21, 2020 | 43.40 | 43.58 | 43.17 | 43.50 | 1,913,132 | -0.32(-0.72%) |
Feb 20, 2020 | 44.24 | 44.30 | 43.74 | 43.82 | 1,593,768 | -0.44(-0.98%) |
Feb 19, 2020 | 44.17 | 44.31 | 44.00 | 44.26 | 1,747,359 | +0.15(+0.35%) |
Feb 18, 2020 | 43.77 | 44.16 | 43.74 | 44.10 | 2,179,284 | -0.50(-1.12%) |
Feb 14, 2020 | 44.80 | 44.80 | 44.31 | 44.60 | 1,561,267 | +0.02(+0.04%) |
Feb 13, 2020 | 44.52 | 44.74 | 44.37 | 44.58 | 2,713,695 | -0.56(-1.24%) |
Feb 12, 2020 | 44.99 | 45.29 | 44.76 | 45.14 | 2,086,822 | +0.45(+1.01%) |
Feb 11, 2020 | 44.55 | 44.70 | 44.43 | 44.69 | 3,077,572 | +0.40(+0.90%) |
Feb 10, 2020 | 44.28 | 44.39 | 44.03 | 44.29 | 1,953,510 | -0.49(-1.09%) |
Feb 07, 2020 | 45.00 | 45.04 | 44.70 | 44.78 | 3,464,469 | -0.69(-1.51%) |
Feb 06, 2020 | 45.51 | 46.06 | 45.44 | 45.47 | 2,699,589 | +0.12(+0.26%) |
Feb 05, 2020 | 45.58 | 45.62 | 45.12 | 45.35 | 2,641,024 | +1.02(+2.31%) |
Feb 04, 2020 | 44.82 | 44.85 | 44.28 | 44.33 | 2,553,132 | +0.37(+0.85%) |
Feb 03, 2020 | 44.05 | 44.18 | 43.81 | 43.96 | 2,167,699 | -0.08(-0.19%) |
Jan 31, 2020 | 44.34 | 44.53 | 43.97 | 44.04 | 2,635,839 | -1.18(-2.61%) |
Jan 30, 2020 | 45.03 | 45.30 | 44.68 | 45.22 | 2,012,737 | -0.46(-1.01%) |
Jan 29, 2020 | 46.22 | 46.29 | 45.67 | 45.68 | 1,803,734 | -0.61(-1.31%) |
Jan 28, 2020 | 46.06 | 46.40 | 45.90 | 46.29 | 2,112,086 | +0.24(+0.51%) |
Jan 27, 2020 | 46.39 | 46.61 | 45.95 | 46.05 | 2,219,072 | -1.31(-2.77%) |
Jan 24, 2020 | 47.35 | 47.50 | 47.22 | 47.36 | 1,949,212 | -0.35(-0.74%) |
Jan 23, 2020 | 47.54 | 47.85 | 47.23 | 47.72 | 1,708,553 | -0.23(-0.47%) |
Jan 22, 2020 | 48.07 | 48.10 | 47.83 | 47.94 | 1,886,602 | -0.23(-0.47%) |
Jan 21, 2020 | 48.50 | 48.60 | 48.16 | 48.17 | 2,233,101 | -0.78(-1.59%) |
Jan 17, 2020 | 48.94 | 49.10 | 48.64 | 48.95 | 1,654,943 | -0.26(-0.53%) |
Jan 16, 2020 | 49.37 | 49.39 | 49.10 | 49.21 | 1,204,220 | +0.16(+0.33%) |
Jan 15, 2020 | 48.96 | 49.27 | 48.90 | 49.05 | 1,805,634 | -0.52(-1.04%) |
Jan 14, 2020 | 49.67 | 49.72 | 49.41 | 49.57 | 2,057,559 | -0.64(-1.28%) |
Jan 13, 2020 | 49.85 | 50.25 | 49.67 | 50.21 | 3,608,461 | -0.05(-0.11%) |
Jan 10, 2020 | 50.35 | 50.42 | 50.09 | 50.26 | 3,995,962 | -0.38(-0.75%) |
Jan 09, 2020 | 50.38 | 50.79 | 50.07 | 50.64 | 2,530,525 | +0.03(+0.05%) |
Jan 08, 2020 | 50.70 | 50.84 | 50.40 | 50.62 | 3,124,084 | -0.31(-0.60%) |
Jan 07, 2020 | 51.03 | 51.05 | 50.48 | 50.93 | 2,718,126 | -0.29(-0.57%) |
Jan 06, 2020 | 51.42 | 51.58 | 50.91 | 51.22 | 3,880,478 | +0.94(+1.87%) |
Jan 03, 2020 | 50.09 | 50.50 | 50.05 | 50.27 | 1,675,907 | +0.18(+0.36%) |
Jan 02, 2020 | 49.97 | 50.10 | 49.69 | 50.09 | 1,287,134 | +0.64(+1.29%) |
Dec 31, 2019 | 49.28 | 49.46 | 49.17 | 49.46 | 632,775 | +0.19(+0.38%) |
Dec 30, 2019 | 49.47 | 49.55 | 49.27 | 49.27 | 1,581,331 | +0.10(+0.20%) |
Dec 27, 2019 | 49.32 | 49.38 | 49.17 | 49.17 | 1,139,756 | -0.12(-0.24%) |
Dec 26, 2019 | 49.07 | 49.43 | 49.07 | 49.29 | 722,966 | +0.30(+0.60%) |
Dec 24, 2019 | 49.02 | 49.19 | 48.97 | 48.99 | 519,056 | -0.23(-0.47%) |
Dec 23, 2019 | 48.68 | 49.22 | 48.64 | 49.22 | 2,236,499 | +0.60(+1.23%) |
Dec 20, 2019 | 48.82 | 48.86 | 48.50 | 48.62 | 2,644,372 | -0.04(-0.07%) |
Dec 19, 2019 | 48.59 | 48.79 | 48.51 | 48.66 | 1,806,213 | +0.10(+0.20%) |
Dec 18, 2019 | 48.57 | 48.60 | 48.27 | 48.56 | 1,870,701 | +0.06(+0.13%) |
Dec 17, 2019 | 48.70 | 48.83 | 48.37 | 48.50 | 1,306,548 | +0.47(+0.99%) |
Dec 16, 2019 | 48.21 | 48.28 | 48.02 | 48.02 | 1,962,598 | +0.66(+1.40%) |
Dec 13, 2019 | 47.85 | 48.10 | 47.36 | 47.36 | 1,720,759 | -0.15(-0.32%) |
Dec 12, 2019 | 47.18 | 47.72 | 47.16 | 47.51 | 1,305,519 | +0.40(+0.85%) |
Dec 11, 2019 | 47.09 | 47.30 | 46.92 | 47.11 | 1,213,233 | +0.13(+0.27%) |
Dec 10, 2019 | 47.07 | 47.30 | 46.92 | 46.99 | 2,049,983 | -0.08(-0.17%) |
Dec 09, 2019 | 47.23 | 47.43 | 46.98 | 47.07 | 1,204,597 | -0.31(-0.66%) |
Dec 06, 2019 | 47.10 | 47.54 | 47.10 | 47.38 | 1,448,484 | +0.62(+1.32%) |
Dec 05, 2019 | 47.21 | 47.23 | 46.75 | 46.76 | 1,404,825 | +0.00(+0.00%) |
Dec 04, 2019 | 46.65 | 46.92 | 46.58 | 46.76 | 1,966,539 | +0.41(+0.89%) |
Dec 03, 2019 | 46.16 | 46.54 | 45.87 | 46.35 | 1,568,483 | -0.34(-0.73%) |
Dec 02, 2019 | 46.83 | 46.97 | 46.60 | 46.69 | 1,777,698 | -0.30(-0.63%) |
Nov 29, 2019 | 46.97 | 47.09 | 46.87 | 46.99 | 576,083 | -0.30(-0.64%) |
Nov 27, 2019 | 47.38 | 47.50 | 47.13 | 47.29 | 2,474,521 | -0.25(-0.53%) |
Nov 26, 2019 | 47.80 | 47.83 | 47.41 | 47.54 | 2,664,527 | -0.56(-1.17%) |
Nov 25, 2019 | 48.25 | 48.40 | 48.10 | 48.11 | 1,304,131 | -0.45(-0.92%) |
Nov 22, 2019 | 48.72 | 48.81 | 48.35 | 48.55 | 775,678 | +0.03(+0.06%) |
Nov 21, 2019 | 48.42 | 48.69 | 48.24 | 48.53 | 2,591,865 | +0.43(+0.89%) |
Nov 20, 2019 | 47.94 | 48.45 | 47.78 | 48.10 | 3,199,747 | +0.11(+0.22%) |
Nov 19, 2019 | 48.65 | 48.69 | 47.99 | 47.99 | 2,061,760 | -0.63(-1.31%) |
Nov 18, 2019 | 48.55 | 48.62 | 48.36 | 48.62 | 1,222,073 | -0.02(-0.04%) |
Nov 15, 2019 | 48.46 | 48.86 | 48.46 | 48.64 | 1,226,079 | +0.11(+0.22%) |
Nov 14, 2019 | 48.49 | 48.59 | 48.31 | 48.53 | 979,366 | -0.03(-0.06%) |
Nov 13, 2019 | 48.38 | 48.68 | 48.33 | 48.56 | 1,309,814 | +0.13(+0.28%) |
Nov 12, 2019 | 48.78 | 48.92 | 48.37 | 48.43 | 1,230,239 | -0.34(-0.70%) |
Nov 11, 2019 | 48.61 | 48.97 | 48.56 | 48.77 | 1,247,601 | -0.24(-0.49%) |
Nov 08, 2019 | 48.52 | 49.02 | 48.27 | 49.01 | 1,761,685 | -0.08(-0.16%) |
Nov 07, 2019 | 49.02 | 49.12 | 48.77 | 49.09 | 1,334,857 | +0.54(+1.11%) |
Nov 06, 2019 | 48.85 | 49.11 | 48.42 | 48.55 | 2,660,794 | -0.46(-0.93%) |
Nov 05, 2019 | 48.96 | 49.03 | 48.74 | 49.01 | 2,306,842 | +0.67(+1.39%) |
Nov 04, 2019 | 48.46 | 48.66 | 48.29 | 48.34 | 3,316,360 | +0.74(+1.56%) |
Nov 01, 2019 | 47.34 | 47.78 | 47.34 | 47.60 | 3,072,633 | +0.53(+1.12%) |
Oct 31, 2019 | 47.08 | 47.28 | 46.62 | 47.07 | 2,623,684 | -0.02(-0.04%) |
Oct 30, 2019 | 47.29 | 47.43 | 46.58 | 47.09 | 2,288,274 | -0.03(-0.06%) |
Oct 29, 2019 | 47.03 | 47.64 | 47.00 | 47.11 | 2,048,489 | -0.17(-0.36%) |
Oct 28, 2019 | 47.51 | 47.60 | 47.28 | 47.28 | 1,862,178 | +0.10(+0.21%) |
Oct 25, 2019 | 46.93 | 47.36 | 46.86 | 47.18 | 1,227,197 | +0.30(+0.65%) |
Oct 24, 2019 | 47.46 | 47.47 | 46.79 | 46.88 | 933,024 | -0.40(-0.85%) |
Oct 23, 2019 | 46.91 | 47.28 | 46.77 | 47.28 | 864,500 | +0.45(+0.95%) |
Oct 22, 2019 | 46.77 | 47.16 | 46.54 | 46.84 | 1,049,222 | +0.32(+0.69%) |
Oct 21, 2019 | 46.45 | 46.59 | 46.29 | 46.51 | 969,804 | +0.48(+1.05%) |
Oct 18, 2019 | 46.30 | 46.39 | 46.02 | 46.03 | 1,177,438 | -0.04(-0.10%) |
Oct 17, 2019 | 46.16 | 46.21 | 45.81 | 46.08 | 1,454,794 | +0.38(+0.82%) |
Oct 16, 2019 | 45.68 | 46.02 | 45.68 | 45.70 | 1,344,642 | +0.06(+0.14%) |
Oct 15, 2019 | 45.60 | 46.06 | 45.55 | 45.64 | 1,769,181 | +0.34(+0.75%) |
Oct 14, 2019 | 45.03 | 45.41 | 44.95 | 45.30 | 1,999,605 | -0.30(-0.67%) |
Oct 11, 2019 | 45.69 | 45.88 | 45.51 | 45.60 | 2,671,432 | +1.03(+2.31%) |
Oct 10, 2019 | 44.38 | 44.83 | 44.29 | 44.57 | 2,744,299 | +0.67(+1.53%) |
Oct 09, 2019 | 44.03 | 44.17 | 43.83 | 43.90 | 2,749,434 | +0.49(+1.13%) |
Oct 08, 2019 | 43.66 | 43.91 | 43.41 | 43.41 | 3,186,050 | -0.47(-1.06%) |
Oct 07, 2019 | 44.18 | 44.52 | 43.81 | 43.88 | 4,766,502 | +0.18(+0.41%) |
Oct 04, 2019 | 44.27 | 44.34 | 43.61 | 43.70 | 7,073,912 | -0.51(-1.15%) |
Oct 03, 2019 | 43.98 | 44.45 | 43.65 | 44.21 | 5,236,708 | -0.48(-1.08%) |
Oct 02, 2019 | 45.18 | 45.25 | 44.50 | 44.69 | 4,458,622 | -1.37(-2.97%) |
Oct 01, 2019 | 46.74 | 46.83 | 45.95 | 46.06 | 14,197,453 | -0.45(-0.96%) |
Sep 30, 2019 | 46.47 | 46.76 | 46.39 | 46.50 | 5,210,161 | +0.13(+0.27%) |
Sep 27, 2019 | 46.23 | 46.65 | 46.16 | 46.38 | 4,948,372 | +0.15(+0.33%) |
Sep 26, 2019 | 45.68 | 46.40 | 45.55 | 46.23 | 3,782,639 | +0.80(+1.77%) |
Sep 25, 2019 | 45.43 | 45.62 | 45.15 | 45.42 | 3,113,323 | -0.38(-0.84%) |
Sep 24, 2019 | 47.14 | 47.18 | 45.77 | 45.81 | 3,152,600 | -1.53(-3.22%) |
Sep 23, 2019 | 47.06 | 47.67 | 46.98 | 47.33 | 2,034,781 | -0.15(-0.32%) |
Sep 20, 2019 | 47.65 | 48.05 | 47.48 | 47.48 | 3,014,098 | +0.86(+1.85%) |
Sep 19, 2019 | 47.23 | 47.24 | 46.27 | 46.62 | 1,406,380 | +0.03(+0.06%) |
Sep 18, 2019 | 46.68 | 47.04 | 46.37 | 46.59 | 1,468,880 | +0.01(+0.02%) |
Sep 17, 2019 | 47.39 | 47.43 | 46.19 | 46.58 | 3,470,284 | +0.16(+0.34%) |
Sep 16, 2019 | 46.49 | 47.02 | 46.36 | 46.42 | 2,936,954 | +0.70(+1.52%) |
Sep 13, 2019 | 45.76 | 45.81 | 45.34 | 45.73 | 1,490,041 | +0.13(+0.29%) |
Sep 12, 2019 | 44.96 | 45.66 | 44.79 | 45.60 | 1,246,826 | +0.23(+0.51%) |
Sep 11, 2019 | 45.87 | 46.10 | 45.25 | 45.37 | 1,422,426 | -0.38(-0.83%) |
Sep 10, 2019 | 45.98 | 46.25 | 45.60 | 45.75 | 2,120,036 | +0.84(+1.87%) |
Sep 09, 2019 | 44.93 | 45.23 | 44.85 | 44.91 | 1,858,837 | +0.35(+0.79%) |
Sep 06, 2019 | 44.40 | 44.68 | 44.25 | 44.55 | 1,282,312 | +0.10(+0.22%) |
Sep 05, 2019 | 44.80 | 45.00 | 44.45 | 44.46 | 1,830,088 | +0.43(+0.98%) |
Sep 04, 2019 | 43.95 | 44.17 | 43.88 | 44.03 | 1,228,817 | +0.56(+1.28%) |
Sep 03, 2019 | 43.05 | 43.56 | 42.98 | 43.47 | 3,554,079 | -0.56(-1.26%) |
Aug 30, 2019 | 44.32 | 44.33 | 43.70 | 44.03 | 1,585,400 | +0.34(+0.79%) |
Aug 29, 2019 | 43.92 | 43.99 | 43.67 | 43.68 | 1,269,189 | +0.38(+0.88%) |
Aug 28, 2019 | 43.02 | 43.44 | 42.86 | 43.30 | 1,473,318 | +0.33(+0.76%) |
Aug 27, 2019 | 43.20 | 43.34 | 42.72 | 42.98 | 1,319,044 | +0.19(+0.43%) |
Aug 26, 2019 | 43.12 | 43.19 | 42.70 | 42.79 | 1,603,843 | +0.35(+0.83%) |
Aug 23, 2019 | 42.89 | 43.21 | 42.33 | 42.44 | 1,740,630 | -0.75(-1.74%) |
Aug 22, 2019 | 43.54 | 43.58 | 43.04 | 43.19 | 982,898 | -0.13(-0.31%) |
Aug 21, 2019 | 43.53 | 43.58 | 43.25 | 43.32 | 1,120,404 | +0.48(+1.13%) |
Aug 20, 2019 | 42.90 | 42.90 | 42.43 | 42.84 | 1,903,405 | -0.30(-0.70%) |
Aug 19, 2019 | 43.11 | 43.28 | 42.98 | 43.13 | 2,129,616 | +0.79(+1.87%) |
Aug 16, 2019 | 42.13 | 42.53 | 42.07 | 42.34 | 1,723,054 | -0.04(-0.08%) |
Aug 15, 2019 | 42.33 | 42.72 | 42.21 | 42.38 | 1,532,560 | -0.24(-0.56%) |
Aug 14, 2019 | 42.78 | 43.03 | 42.61 | 42.61 | 4,769,226 | -0.98(-2.25%) |
Aug 13, 2019 | 43.08 | 44.04 | 42.98 | 43.59 | 5,815,702 | +0.71(+1.64%) |
Aug 12, 2019 | 42.76 | 42.92 | 42.68 | 42.89 | 2,002,165 | -0.14(-0.33%) |
Aug 09, 2019 | 43.17 | 43.24 | 42.84 | 43.03 | 1,170,058 | -0.47(-1.07%) |
Aug 08, 2019 | 43.13 | 43.52 | 42.98 | 43.50 | 1,373,141 | +0.49(+1.15%) |
Aug 07, 2019 | 42.52 | 43.26 | 42.25 | 43.00 | 1,481,499 | -0.19(-0.43%) |
Aug 06, 2019 | 43.42 | 43.51 | 42.87 | 43.19 | 2,763,905 | -0.15(-0.35%) |
Aug 05, 2019 | 43.29 | 43.52 | 43.14 | 43.34 | 4,142,806 | -0.22(-0.51%) |
Aug 02, 2019 | 44.41 | 44.51 | 43.37 | 43.56 | 4,587,820 | -1.36(-3.02%) |
Aug 01, 2019 | 45.22 | 45.53 | 44.48 | 44.92 | 3,187,576 | -0.71(-1.57%) |
Jul 31, 2019 | 46.39 | 46.42 | 45.47 | 45.63 | 4,153,534 | -1.24(-2.65%) |
Jul 30, 2019 | 46.43 | 46.96 | 46.28 | 46.87 | 3,816,599 | -0.46(-0.97%) |
Jul 29, 2019 | 47.57 | 47.57 | 47.25 | 47.33 | 1,648,171 | +0.04(+0.07%) |
Jul 26, 2019 | 47.50 | 47.51 | 47.09 | 47.30 | 928,199 | +0.30(+0.64%) |
Jul 25, 2019 | 47.53 | 47.57 | 46.93 | 47.00 | 993,376 | -0.41(-0.87%) |
Jul 24, 2019 | 47.38 | 47.82 | 47.34 | 47.41 | 2,868,574 | -0.48(-0.99%) |
Jul 23, 2019 | 48.17 | 48.29 | 47.88 | 47.89 | 1,170,462 | -0.10(-0.20%) |
Jul 22, 2019 | 47.93 | 48.10 | 47.65 | 47.99 | 1,758,580 | -0.08(-0.17%) |
Jul 19, 2019 | 47.69 | 48.10 | 47.48 | 48.06 | 1,687,337 | +0.04(+0.09%) |
Jul 18, 2019 | 47.82 | 48.03 | 47.47 | 48.02 | 2,868,487 | -0.16(-0.33%) |
Jul 17, 2019 | 48.35 | 48.39 | 48.06 | 48.18 | 3,962,479 | -0.85(-1.73%) |
Jul 16, 2019 | 49.21 | 49.61 | 48.86 | 49.03 | 2,495,763 | -0.87(-1.75%) |
Jul 15, 2019 | 49.79 | 50.10 | 49.58 | 49.90 | 3,041,671 | +0.11(+0.23%) |
Jul 12, 2019 | 49.41 | 49.83 | 49.34 | 49.78 | 2,475,502 | +0.02(+0.04%) |
Jul 11, 2019 | 49.84 | 49.89 | 49.45 | 49.77 | 1,172,568 | +0.11(+0.23%) |
Jul 10, 2019 | 49.54 | 49.71 | 49.26 | 49.65 | 1,110,239 | +0.72(+1.48%) |
Jul 09, 2019 | 48.89 | 49.02 | 48.72 | 48.93 | 904,109 | -0.11(-0.22%) |
Jul 08, 2019 | 49.01 | 49.20 | 48.91 | 49.03 | 888,110 | +0.20(+0.42%) |
Jul 05, 2019 | 48.91 | 49.02 | 48.57 | 48.83 | 652,211 | -0.12(-0.25%) |
Jul 03, 2019 | 48.81 | 48.97 | 48.55 | 48.96 | 1,458,405 | -0.38(-0.77%) |
Jul 02, 2019 | 49.77 | 49.80 | 49.26 | 49.33 | 872,336 | -0.08(-0.16%) |
Jul 01, 2019 | 49.84 | 49.86 | 49.24 | 49.41 | 1,085,637 | +0.21(+0.43%) |
Jun 28, 2019 | 49.26 | 49.51 | 49.16 | 49.20 | 860,733 | +0.17(+0.34%) |
Jun 27, 2019 | 49.34 | 49.39 | 49.00 | 49.03 | 699,989 | -0.42(-0.86%) |
Jun 26, 2019 | 49.54 | 49.86 | 49.40 | 49.46 | 1,496,095 | +0.56(+1.14%) |
Jun 25, 2019 | 49.26 | 49.29 | 48.84 | 48.90 | 950,419 | -0.26(-0.54%) |
Jun 24, 2019 | 49.19 | 49.33 | 48.99 | 49.17 | 1,265,115 | +0.34(+0.69%) |
Jun 21, 2019 | 48.87 | 49.10 | 48.83 | 48.83 | 1,164,955 | +0.37(+0.76%) |
Jun 20, 2019 | 48.66 | 48.85 | 48.30 | 48.46 | 1,694,855 | +0.78(+1.65%) |
Jun 19, 2019 | 47.62 | 47.88 | 47.51 | 47.68 | 3,239,219 | +0.33(+0.69%) |
Jun 18, 2019 | 47.32 | 47.67 | 47.25 | 47.35 | 2,252,992 | +0.93(+2.01%) |
Jun 17, 2019 | 46.66 | 46.93 | 46.35 | 46.42 | 1,882,023 | -0.48(-1.03%) |
Jun 14, 2019 | 46.63 | 46.90 | 46.51 | 46.90 | 2,473,688 | +0.31(+0.66%) |
Jun 13, 2019 | 46.94 | 46.99 | 46.53 | 46.59 | 3,574,899 | +0.02(+0.04%) |
Jun 12, 2019 | 47.17 | 47.28 | 46.49 | 46.57 | 4,205,227 | -1.50(-3.12%) |
Jun 11, 2019 | 48.30 | 48.42 | 47.95 | 48.07 | 2,086,645 | +0.69(+1.45%) |
Jun 10, 2019 | 47.32 | 47.62 | 47.19 | 47.39 | 2,009,049 | +0.31(+0.66%) |
Jun 07, 2019 | 46.99 | 47.38 | 46.91 | 47.08 | 1,801,633 | +0.66(+1.43%) |
Jun 06, 2019 | 46.26 | 46.48 | 46.05 | 46.41 | 2,684,184 | +0.90(+1.97%) |
Jun 05, 2019 | 46.26 | 46.28 | 45.44 | 45.52 | 2,810,732 | -0.35(-0.76%) |
Jun 04, 2019 | 46.01 | 46.19 | 45.76 | 45.87 | 1,756,269 | +0.38(+0.84%) |
Jun 03, 2019 | 45.50 | 45.71 | 45.26 | 45.48 | 1,463,392 | +0.68(+1.51%) |
May 31, 2019 | 44.83 | 45.25 | 44.75 | 44.80 | 1,961,507 | -0.45(-1.00%) |
May 30, 2019 | 45.53 | 45.60 | 45.08 | 45.26 | 1,650,846 | -0.43(-0.93%) |
May 29, 2019 | 45.14 | 45.78 | 45.03 | 45.68 | 1,173,250 | -0.34(-0.74%) |
May 28, 2019 | 46.76 | 46.85 | 46.02 | 46.02 | 1,357,762 | -0.45(-0.97%) |
May 24, 2019 | 46.41 | 46.59 | 46.11 | 46.48 | 1,021,501 | +0.37(+0.81%) |
May 23, 2019 | 46.25 | 46.25 | 45.83 | 46.10 | 1,212,978 | -0.99(-2.11%) |
May 22, 2019 | 47.55 | 47.75 | 47.06 | 47.09 | 1,389,226 | -0.81(-1.69%) |
May 21, 2019 | 48.04 | 48.29 | 47.81 | 47.90 | 1,644,420 | +0.15(+0.31%) |
May 20, 2019 | 47.63 | 48.02 | 47.54 | 47.75 | 2,068,365 | +0.07(+0.15%) |
May 17, 2019 | 47.53 | 47.86 | 47.37 | 47.68 | 2,953,813 | +0.46(+0.98%) |
May 16, 2019 | 46.77 | 47.37 | 46.77 | 47.22 | 1,615,163 | +0.72(+1.55%) |
May 15, 2019 | 46.16 | 46.81 | 46.07 | 46.50 | 1,278,748 | +0.39(+0.85%) |
May 14, 2019 | 46.06 | 46.54 | 46.02 | 46.11 | 1,201,196 | +0.41(+0.89%) |
May 13, 2019 | 46.12 | 46.21 | 45.54 | 45.70 | 2,005,102 | -0.64(-1.37%) |
May 10, 2019 | 45.73 | 46.51 | 45.71 | 46.34 | 1,531,389 | +0.41(+0.89%) |
May 09, 2019 | 45.58 | 46.09 | 45.54 | 45.93 | 1,430,808 | +0.23(+0.51%) |
May 08, 2019 | 45.65 | 45.96 | 45.57 | 45.69 | 1,511,395 | +0.04(+0.10%) |
May 07, 2019 | 46.21 | 46.23 | 45.38 | 45.65 | 2,781,264 | -1.32(-2.82%) |
May 06, 2019 | 46.54 | 47.06 | 46.50 | 46.97 | 3,885,706 | -1.04(-2.16%) |
May 03, 2019 | 48.13 | 48.25 | 47.89 | 48.01 | 1,214,031 | +0.08(+0.16%) |
May 02, 2019 | 48.36 | 48.36 | 47.89 | 47.93 | 2,395,320 | +0.09(+0.18%) |