Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.13 | 49.60 | 49.13 | 49.43 | 2,668,709 | +0.09(+0.18%) |
Apr 29, 2020 | 49.20 | 49.51 | 49.12 | 49.34 | 2,201,031 | +0.05(+0.10%) |
Apr 28, 2020 | 49.18 | 49.30 | 49.02 | 49.29 | 1,986,729 | +0.34(+0.69%) |
Apr 27, 2020 | 49.12 | 49.39 | 48.94 | 48.95 | 1,608,630 | -0.14(-0.28%) |
Apr 24, 2020 | 49.30 | 49.30 | 49.03 | 49.09 | 1,184,801 | +0.06(+0.12%) |
Apr 23, 2020 | 49.20 | 49.25 | 48.79 | 49.03 | 2,410,908 | -0.14(-0.28%) |
Apr 22, 2020 | 49.31 | 49.33 | 49.15 | 49.17 | 2,404,699 | +0.02(+0.04%) |
Apr 21, 2020 | 49.10 | 49.28 | 49.01 | 49.15 | 3,790,251 | -0.06(-0.12%) |
Apr 20, 2020 | 49.19 | 49.36 | 49.11 | 49.21 | 2,714,153 | +0.06(+0.12%) |
Apr 17, 2020 | 49.01 | 49.30 | 48.93 | 49.15 | 2,375,953 | +0.09(+0.18%) |
Apr 16, 2020 | 48.85 | 49.15 | 48.85 | 49.06 | 3,152,617 | +0.16(+0.32%) |
Apr 15, 2020 | 48.72 | 49.06 | 48.72 | 48.90 | 1,846,992 | -0.11(-0.22%) |
Apr 14, 2020 | 48.89 | 49.06 | 48.84 | 49.01 | 2,048,909 | +0.33(+0.67%) |
Apr 13, 2020 | 48.61 | 48.90 | 48.56 | 48.69 | 2,930,991 | -0.02(-0.04%) |
Apr 09, 2020 | 48.90 | 49.10 | 48.52 | 48.71 | 2,383,614 | -0.15(-0.30%) |
Apr 08, 2020 | 48.53 | 48.95 | 48.53 | 48.85 | 3,100,209 | +0.26(+0.53%) |
Apr 07, 2020 | 48.74 | 49.10 | 48.54 | 48.60 | 2,807,230 | +0.31(+0.64%) |
Apr 06, 2020 | 49.00 | 49.30 | 48.15 | 48.29 | 5,748,682 | -0.40(-0.82%) |
Apr 03, 2020 | 48.41 | 48.93 | 48.39 | 48.69 | 2,349,239 | +0.13(+0.27%) |
Apr 02, 2020 | 48.25 | 48.76 | 48.21 | 48.56 | 3,238,321 | +0.20(+0.41%) |
Apr 01, 2020 | 47.93 | 48.58 | 47.68 | 48.36 | 2,881,117 | -0.10(-0.20%) |
Mar 31, 2020 | 48.13 | 48.60 | 47.93 | 48.46 | 3,362,737 | +0.23(+0.47%) |
Mar 30, 2020 | 48.26 | 48.60 | 48.10 | 48.23 | 2,752,764 | +0.30(+0.62%) |
Mar 27, 2020 | 47.81 | 48.48 | 47.79 | 47.93 | 3,231,212 | -0.45(-0.92%) |
Mar 26, 2020 | 47.86 | 48.45 | 47.79 | 48.38 | 2,992,615 | +0.90(+1.90%) |
Mar 25, 2020 | 47.30 | 48.32 | 47.22 | 47.48 | 3,710,186 | +0.31(+0.65%) |
Mar 24, 2020 | 46.66 | 47.35 | 46.08 | 47.17 | 2,422,058 | +1.56(+3.41%) |
Mar 23, 2020 | 46.13 | 47.08 | 45.61 | 45.61 | 3,193,439 | -0.64(-1.39%) |
Mar 20, 2020 | 46.42 | 47.35 | 45.63 | 46.26 | 5,691,743 | -0.07(-0.15%) |
Mar 19, 2020 | 45.02 | 46.87 | 42.08 | 46.33 | 5,141,533 | +1.41(+3.14%) |
Mar 18, 2020 | 46.23 | 46.73 | 43.61 | 44.92 | 4,677,508 | -2.21(-4.69%) |
Mar 17, 2020 | 46.30 | 47.21 | 44.44 | 47.13 | 4,271,406 | +1.07(+2.33%) |
Mar 16, 2020 | 46.23 | 47.50 | 46.05 | 46.06 | 5,685,849 | -2.18(-4.53%) |
Mar 13, 2020 | 47.75 | 48.37 | 47.46 | 48.24 | 4,163,978 | +1.02(+2.17%) |
Mar 12, 2020 | 47.71 | 48.62 | 46.97 | 47.22 | 7,578,984 | -1.27(-2.62%) |
Mar 11, 2020 | 48.20 | 48.58 | 48.17 | 48.49 | 4,914,543 | +0.07(+0.14%) |
Mar 10, 2020 | 48.30 | 48.58 | 48.19 | 48.42 | 5,534,164 | +0.24(+0.49%) |
Mar 09, 2020 | 48.50 | 48.78 | 48.04 | 48.18 | 5,675,828 | -0.73(-1.49%) |
Mar 06, 2020 | 48.74 | 48.94 | 48.67 | 48.91 | 4,504,224 | +0.04(+0.08%) |
Mar 05, 2020 | 48.99 | 49.11 | 48.87 | 48.87 | 3,873,228 | -0.19(-0.38%) |
Mar 04, 2020 | 48.94 | 49.08 | 48.94 | 49.06 | 3,641,472 | +0.17(+0.34%) |
Mar 03, 2020 | 49.07 | 49.11 | 48.89 | 48.89 | 4,577,076 | -0.28(-0.56%) |
Mar 02, 2020 | 49.23 | 49.23 | 48.97 | 49.17 | 3,952,459 | +0.16(+0.32%) |
Feb 28, 2020 | 48.98 | 49.20 | 48.90 | 49.01 | 5,845,285 | -0.13(-0.26%) |
Feb 27, 2020 | 49.18 | 49.32 | 49.14 | 49.14 | 4,220,521 | -0.11(-0.22%) |
Feb 26, 2020 | 49.24 | 49.48 | 49.23 | 49.24 | 2,519,029 | +0.01(+0.02%) |
Feb 25, 2020 | 49.33 | 49.50 | 49.23 | 49.23 | 4,872,547 | -0.10(-0.20%) |
Feb 24, 2020 | 49.44 | 49.53 | 49.32 | 49.33 | 3,428,657 | -0.20(-0.40%) |
Feb 21, 2020 | 49.68 | 49.69 | 49.53 | 49.53 | 2,813,259 | -0.11(-0.22%) |
Feb 20, 2020 | 49.56 | 49.73 | 49.53 | 49.64 | 2,831,255 | +0.08(+0.16%) |
Feb 19, 2020 | 49.68 | 49.81 | 49.54 | 49.56 | 5,805,135 | -0.28(-0.55%) |
Feb 18, 2020 | 49.46 | 49.87 | 49.43 | 49.83 | 15,278,500 | +9.78(+24.41%) |
Feb 14, 2020 | 40.31 | 40.33 | 39.87 | 40.06 | 391,075 | -0.04(-0.10%) |
Feb 13, 2020 | 40.38 | 40.62 | 39.87 | 40.10 | 586,187 | -0.43(-1.07%) |
Feb 12, 2020 | 40.59 | 40.90 | 40.35 | 40.53 | 523,144 | +0.22(+0.54%) |
Feb 11, 2020 | 40.14 | 40.44 | 39.89 | 40.31 | 492,549 | +0.39(+0.99%) |
Feb 10, 2020 | 39.02 | 39.93 | 39.02 | 39.92 | 630,183 | +0.88(+2.24%) |
Feb 07, 2020 | 39.08 | 39.45 | 38.99 | 39.04 | 612,280 | -0.18(-0.45%) |
Feb 06, 2020 | 39.98 | 40.02 | 38.83 | 39.22 | 906,973 | -0.57(-1.43%) |
Feb 05, 2020 | 39.73 | 40.11 | 39.60 | 39.79 | 547,279 | +0.44(+1.13%) |
Feb 04, 2020 | 39.23 | 39.56 | 38.99 | 39.35 | 818,511 | +0.47(+1.21%) |
Feb 03, 2020 | 38.64 | 39.36 | 38.62 | 38.88 | 572,735 | +0.36(+0.95%) |
Jan 31, 2020 | 38.71 | 38.89 | 37.84 | 38.51 | 1,681,307 | -0.44(-1.14%) |
Jan 30, 2020 | 39.13 | 39.95 | 38.12 | 38.95 | 1,092,220 | -0.32(-0.83%) |
Jan 29, 2020 | 38.99 | 39.50 | 38.75 | 39.28 | 1,260,393 | +0.42(+1.09%) |
Jan 28, 2020 | 38.18 | 38.96 | 37.87 | 38.86 | 835,721 | +0.99(+2.62%) |
Jan 27, 2020 | 37.54 | 38.15 | 37.30 | 37.86 | 826,327 | -0.36(-0.95%) |
Jan 24, 2020 | 37.51 | 38.46 | 37.27 | 38.23 | 1,167,227 | +0.91(+2.45%) |
Jan 23, 2020 | 36.91 | 37.42 | 36.51 | 37.31 | 871,019 | +0.22(+0.58%) |
Jan 22, 2020 | 36.90 | 37.28 | 36.68 | 37.10 | 577,667 | +0.41(+1.13%) |
Jan 21, 2020 | 36.90 | 37.06 | 36.55 | 36.68 | 742,826 | -0.45(-1.22%) |
Jan 17, 2020 | 37.69 | 37.82 | 37.05 | 37.13 | 736,099 | -0.53(-1.41%) |
Jan 16, 2020 | 37.21 | 37.68 | 37.07 | 37.67 | 590,150 | +0.78(+2.11%) |
Jan 15, 2020 | 36.12 | 37.04 | 36.02 | 36.89 | 899,222 | +0.61(+1.68%) |
Jan 14, 2020 | 36.10 | 36.43 | 35.93 | 36.28 | 697,931 | +0.25(+0.68%) |
Jan 13, 2020 | 35.40 | 36.06 | 35.27 | 36.03 | 729,869 | +0.74(+2.09%) |
Jan 10, 2020 | 35.37 | 35.52 | 35.10 | 35.30 | 506,659 | -0.08(-0.22%) |
Jan 09, 2020 | 35.49 | 35.60 | 35.11 | 35.37 | 727,745 | +0.08(+0.22%) |
Jan 08, 2020 | 35.19 | 35.65 | 35.00 | 35.30 | 592,948 | +0.14(+0.39%) |
Jan 07, 2020 | 34.70 | 35.29 | 34.62 | 35.16 | 900,044 | +0.30(+0.85%) |
Jan 06, 2020 | 35.01 | 35.15 | 34.59 | 34.86 | 393,501 | -0.54(-1.53%) |
Jan 03, 2020 | 35.52 | 35.86 | 35.28 | 35.40 | 716,479 | -0.45(-1.26%) |
Jan 02, 2020 | 35.59 | 35.88 | 34.96 | 35.86 | 992,153 | +0.53(+1.50%) |
Dec 31, 2019 | 34.98 | 35.60 | 34.53 | 35.32 | 708,855 | -0.04(-0.11%) |
Dec 30, 2019 | 35.59 | 35.62 | 35.23 | 35.36 | 822,880 | -0.04(-0.11%) |
Dec 27, 2019 | 35.45 | 35.64 | 35.15 | 35.40 | 570,804 | -0.05(-0.14%) |
Dec 26, 2019 | 35.55 | 35.66 | 35.27 | 35.45 | 299,225 | -0.01(-0.03%) |
Dec 24, 2019 | 35.59 | 35.61 | 35.32 | 35.46 | 139,575 | -0.07(-0.19%) |
Dec 23, 2019 | 35.91 | 36.01 | 35.47 | 35.53 | 469,014 | -0.27(-0.74%) |
Dec 20, 2019 | 35.72 | 35.86 | 35.41 | 35.80 | 2,142,335 | +0.35(+0.99%) |
Dec 19, 2019 | 35.53 | 35.80 | 35.35 | 35.45 | 538,661 | -0.06(-0.16%) |
Dec 18, 2019 | 35.93 | 36.20 | 35.48 | 35.50 | 865,613 | -0.35(-0.98%) |
Dec 17, 2019 | 35.20 | 35.92 | 35.12 | 35.86 | 793,749 | +0.77(+2.19%) |
Dec 16, 2019 | 35.20 | 35.84 | 35.04 | 35.09 | 687,780 | +0.24(+0.70%) |
Dec 13, 2019 | 35.70 | 35.70 | 34.59 | 34.84 | 725,485 | -0.73(-2.05%) |
Dec 12, 2019 | 35.58 | 36.45 | 35.50 | 35.57 | 1,155,432 | +0.20(+0.58%) |
Dec 11, 2019 | 36.69 | 36.73 | 34.96 | 35.37 | 1,356,620 | -1.26(-3.43%) |
Dec 10, 2019 | 37.50 | 37.54 | 36.45 | 36.62 | 1,374,122 | -1.14(-3.01%) |
Dec 09, 2019 | 38.05 | 38.33 | 37.74 | 37.76 | 549,469 | -0.32(-0.84%) |
Dec 06, 2019 | 38.09 | 38.64 | 38.01 | 38.08 | 527,439 | +0.34(+0.90%) |
Dec 05, 2019 | 37.87 | 37.88 | 37.48 | 37.74 | 307,946 | +0.10(+0.26%) |
Dec 04, 2019 | 37.52 | 38.10 | 37.52 | 37.65 | 369,150 | +0.17(+0.44%) |
Dec 03, 2019 | 37.15 | 37.54 | 36.83 | 37.48 | 323,082 | -0.14(-0.36%) |
Dec 02, 2019 | 38.05 | 38.19 | 37.59 | 37.62 | 347,032 | -0.41(-1.07%) |
Nov 29, 2019 | 38.27 | 38.46 | 37.98 | 38.02 | 123,740 | -0.39(-1.01%) |
Nov 27, 2019 | 38.21 | 38.41 | 37.97 | 38.41 | 289,618 | +0.28(+0.74%) |
Nov 26, 2019 | 38.13 | 38.43 | 37.82 | 38.13 | 303,145 | -0.19(-0.51%) |
Nov 25, 2019 | 37.38 | 38.33 | 37.25 | 38.33 | 503,950 | +1.09(+2.93%) |
Nov 22, 2019 | 37.23 | 37.40 | 37.09 | 37.24 | 388,590 | +0.12(+0.31%) |
Nov 21, 2019 | 37.58 | 37.58 | 36.98 | 37.12 | 307,081 | -0.29(-0.78%) |
Nov 20, 2019 | 37.64 | 37.84 | 37.22 | 37.41 | 458,693 | -0.46(-1.21%) |
Nov 19, 2019 | 37.74 | 38.10 | 37.47 | 37.87 | 354,047 | +0.31(+0.83%) |
Nov 18, 2019 | 37.75 | 37.83 | 37.37 | 37.56 | 404,745 | -0.29(-0.77%) |
Nov 15, 2019 | 37.87 | 38.08 | 37.66 | 37.85 | 638,538 | +0.27(+0.72%) |
Nov 14, 2019 | 37.66 | 38.09 | 37.33 | 37.58 | 834,499 | -0.25(-0.67%) |
Nov 13, 2019 | 37.79 | 38.10 | 37.56 | 37.83 | 424,851 | -0.24(-0.64%) |
Nov 12, 2019 | 37.32 | 38.13 | 37.22 | 38.07 | 482,148 | +0.75(+2.01%) |
Nov 11, 2019 | 36.85 | 37.37 | 36.79 | 37.32 | 302,102 | +0.20(+0.55%) |
Nov 08, 2019 | 37.00 | 37.29 | 36.90 | 37.12 | 347,994 | +0.02(+0.05%) |
Nov 07, 2019 | 38.04 | 38.21 | 37.07 | 37.10 | 604,339 | -0.59(-1.57%) |
Nov 06, 2019 | 38.10 | 38.17 | 37.56 | 37.69 | 549,027 | -0.41(-1.07%) |
Nov 05, 2019 | 37.44 | 38.35 | 37.34 | 38.10 | 751,028 | +0.81(+2.17%) |
Nov 04, 2019 | 36.77 | 37.35 | 36.58 | 37.30 | 668,878 | +0.74(+2.02%) |
Nov 01, 2019 | 36.62 | 37.30 | 36.39 | 36.56 | 810,583 | +0.30(+0.83%) |
Oct 31, 2019 | 35.95 | 37.63 | 35.59 | 36.25 | 1,067,637 | +0.62(+1.75%) |
Oct 30, 2019 | 35.55 | 35.90 | 35.35 | 35.63 | 659,186 | -0.02(-0.05%) |
Oct 29, 2019 | 35.46 | 36.00 | 35.46 | 35.65 | 483,821 | +0.00(+0.00%) |
Oct 28, 2019 | 35.40 | 35.83 | 35.30 | 35.65 | 587,101 | +0.47(+1.33%) |
Oct 25, 2019 | 34.56 | 35.20 | 34.38 | 35.18 | 404,315 | +0.57(+1.66%) |
Oct 24, 2019 | 35.47 | 35.47 | 34.51 | 34.61 | 666,787 | -0.69(-1.96%) |
Oct 23, 2019 | 34.28 | 35.31 | 34.14 | 35.30 | 636,164 | +1.00(+2.92%) |
Oct 22, 2019 | 34.80 | 35.24 | 34.28 | 34.30 | 436,843 | -0.58(-1.67%) |
Oct 21, 2019 | 35.10 | 35.36 | 34.82 | 34.88 | 407,522 | +0.07(+0.20%) |
Oct 18, 2019 | 34.54 | 34.99 | 34.37 | 34.81 | 423,739 | +0.18(+0.53%) |
Oct 17, 2019 | 34.41 | 34.91 | 34.36 | 34.63 | 394,294 | +0.40(+1.17%) |
Oct 16, 2019 | 34.20 | 34.42 | 34.02 | 34.23 | 450,755 | +0.18(+0.54%) |
Oct 15, 2019 | 34.08 | 34.39 | 33.91 | 34.05 | 713,743 | +0.17(+0.49%) |
Oct 14, 2019 | 33.91 | 34.01 | 33.48 | 33.88 | 363,453 | -0.14(-0.40%) |
Oct 11, 2019 | 34.02 | 34.67 | 33.76 | 34.02 | 619,216 | +0.56(+1.69%) |
Oct 10, 2019 | 34.07 | 34.09 | 33.07 | 33.45 | 986,988 | -0.60(-1.77%) |
Oct 09, 2019 | 34.06 | 34.26 | 33.58 | 34.06 | 604,654 | +0.03(+0.09%) |
Oct 08, 2019 | 34.25 | 34.60 | 33.88 | 34.03 | 758,614 | -0.63(-1.83%) |
Oct 07, 2019 | 34.95 | 35.19 | 34.53 | 34.66 | 619,087 | -0.58(-1.64%) |
Oct 04, 2019 | 34.63 | 35.29 | 34.63 | 35.24 | 416,320 | +0.49(+1.41%) |
Oct 03, 2019 | 35.06 | 35.35 | 34.52 | 34.75 | 574,183 | -0.43(-1.23%) |
Oct 02, 2019 | 35.27 | 35.35 | 34.64 | 35.18 | 691,885 | -0.43(-1.22%) |
Oct 01, 2019 | 36.76 | 36.88 | 35.45 | 35.61 | 477,047 | -1.13(-3.06%) |
Sep 30, 2019 | 36.85 | 37.11 | 36.68 | 36.74 | 713,851 | -0.16(-0.44%) |
Sep 27, 2019 | 37.19 | 37.30 | 36.69 | 36.90 | 373,492 | -0.10(-0.26%) |
Sep 26, 2019 | 37.19 | 37.35 | 37.00 | 37.00 | 438,133 | -0.13(-0.36%) |
Sep 25, 2019 | 36.79 | 37.40 | 36.79 | 37.13 | 559,446 | +0.33(+0.89%) |
Sep 24, 2019 | 37.46 | 37.57 | 36.73 | 36.81 | 756,749 | -0.62(-1.65%) |
Sep 23, 2019 | 36.79 | 37.52 | 36.79 | 37.42 | 526,829 | +0.54(+1.46%) |
Sep 20, 2019 | 37.70 | 37.85 | 36.71 | 36.88 | 1,911,954 | -0.70(-1.87%) |
Sep 19, 2019 | 37.41 | 37.97 | 37.34 | 37.59 | 683,410 | +0.22(+0.59%) |
Sep 18, 2019 | 37.42 | 37.77 | 37.22 | 37.36 | 804,106 | -0.12(-0.31%) |
Sep 17, 2019 | 37.45 | 37.49 | 37.04 | 37.48 | 580,590 | -0.19(-0.51%) |
Sep 16, 2019 | 37.56 | 37.80 | 37.48 | 37.67 | 503,790 | -0.33(-0.86%) |
Sep 13, 2019 | 38.43 | 38.44 | 38.00 | 38.00 | 575,156 | -0.25(-0.65%) |
Sep 12, 2019 | 38.27 | 38.74 | 38.08 | 38.25 | 700,695 | -0.22(-0.58%) |
Sep 11, 2019 | 38.16 | 38.67 | 37.85 | 38.47 | 716,530 | +0.24(+0.63%) |
Sep 10, 2019 | 37.35 | 38.32 | 36.99 | 38.23 | 778,363 | +1.10(+2.95%) |
Sep 09, 2019 | 36.84 | 37.25 | 36.71 | 37.13 | 688,100 | +0.56(+1.53%) |
Sep 06, 2019 | 36.37 | 36.60 | 36.03 | 36.58 | 857,276 | +0.21(+0.58%) |
Sep 05, 2019 | 36.07 | 36.82 | 36.06 | 36.36 | 528,683 | +0.75(+2.11%) |
Sep 04, 2019 | 35.30 | 35.63 | 35.06 | 35.61 | 560,844 | +0.71(+2.04%) |
Sep 03, 2019 | 35.13 | 35.14 | 34.55 | 34.90 | 324,781 | -0.49(-1.39%) |
Aug 30, 2019 | 35.31 | 35.58 | 35.23 | 35.39 | 258,316 | +0.28(+0.79%) |
Aug 29, 2019 | 34.87 | 35.38 | 34.87 | 35.11 | 407,194 | +0.64(+1.87%) |
Aug 28, 2019 | 33.64 | 34.57 | 33.54 | 34.47 | 682,647 | +0.55(+1.62%) |
Aug 27, 2019 | 34.68 | 35.02 | 33.78 | 33.92 | 619,710 | -0.54(-1.56%) |
Aug 26, 2019 | 35.01 | 35.09 | 34.26 | 34.46 | 476,060 | -0.18(-0.53%) |
Aug 23, 2019 | 35.50 | 35.74 | 34.52 | 34.64 | 496,985 | -1.11(-3.09%) |
Aug 22, 2019 | 35.83 | 36.13 | 35.60 | 35.75 | 262,553 | +0.04(+0.11%) |
Aug 21, 2019 | 35.59 | 35.93 | 35.38 | 35.71 | 411,579 | +0.44(+1.25%) |
Aug 20, 2019 | 35.31 | 35.47 | 35.02 | 35.27 | 301,653 | -0.19(-0.54%) |
Aug 19, 2019 | 35.53 | 35.69 | 35.34 | 35.46 | 555,190 | +0.32(+0.90%) |
Aug 16, 2019 | 34.36 | 35.19 | 34.30 | 35.14 | 575,467 | +1.04(+3.05%) |
Aug 15, 2019 | 34.52 | 34.60 | 34.02 | 34.10 | 529,569 | -0.10(-0.28%) |
Aug 14, 2019 | 34.93 | 35.16 | 34.15 | 34.20 | 882,716 | -1.63(-4.54%) |
Aug 13, 2019 | 35.22 | 35.97 | 35.06 | 35.82 | 768,112 | +0.49(+1.39%) |
Aug 12, 2019 | 36.12 | 36.12 | 35.31 | 35.33 | 529,069 | -0.88(-2.42%) |
Aug 09, 2019 | 36.72 | 36.81 | 35.62 | 36.21 | 668,711 | -0.89(-2.39%) |
Aug 08, 2019 | 37.16 | 37.34 | 36.80 | 37.09 | 760,092 | +0.33(+0.89%) |
Aug 07, 2019 | 36.23 | 36.94 | 35.86 | 36.77 | 923,272 | -0.06(-0.16%) |
Aug 06, 2019 | 35.97 | 36.84 | 35.75 | 36.83 | 594,450 | +1.28(+3.60%) |
Aug 05, 2019 | 35.86 | 35.90 | 35.19 | 35.55 | 849,560 | -0.99(-2.71%) |
Aug 02, 2019 | 35.59 | 37.21 | 34.32 | 36.54 | 1,382,952 | +0.87(+2.43%) |
Aug 01, 2019 | 36.13 | 36.37 | 34.98 | 35.67 | 1,508,477 | -0.56(-1.54%) |
Jul 31, 2019 | 36.99 | 37.16 | 35.91 | 36.23 | 784,070 | -0.82(-2.21%) |
Jul 30, 2019 | 36.66 | 37.06 | 36.36 | 37.05 | 457,614 | +0.00(+0.00%) |
Jul 29, 2019 | 37.31 | 37.40 | 36.97 | 37.05 | 570,064 | -0.36(-0.95%) |
Jul 26, 2019 | 37.04 | 37.46 | 37.02 | 37.40 | 578,274 | +0.35(+0.93%) |
Jul 25, 2019 | 37.09 | 37.09 | 36.73 | 37.06 | 562,418 | -0.15(-0.41%) |
Jul 24, 2019 | 36.43 | 37.23 | 36.41 | 37.21 | 525,092 | +0.54(+1.47%) |
Jul 23, 2019 | 36.48 | 36.75 | 36.24 | 36.67 | 867,588 | +0.44(+1.22%) |
Jul 22, 2019 | 36.85 | 36.93 | 36.16 | 36.23 | 552,226 | -0.41(-1.13%) |
Jul 19, 2019 | 36.89 | 37.20 | 36.61 | 36.64 | 415,280 | -0.23(-0.63%) |
Jul 18, 2019 | 36.28 | 36.90 | 36.18 | 36.87 | 525,539 | +0.61(+1.67%) |
Jul 17, 2019 | 36.82 | 36.88 | 36.02 | 36.27 | 563,155 | -0.67(-1.82%) |
Jul 16, 2019 | 37.23 | 37.38 | 36.93 | 36.94 | 586,675 | -0.29(-0.78%) |
Jul 15, 2019 | 37.28 | 37.32 | 36.71 | 37.23 | 727,308 | +0.02(+0.05%) |
Jul 12, 2019 | 36.81 | 37.27 | 36.79 | 37.21 | 712,162 | +0.40(+1.10%) |
Jul 11, 2019 | 36.85 | 37.06 | 36.44 | 36.81 | 715,960 | +0.14(+0.39%) |
Jul 10, 2019 | 36.84 | 37.34 | 36.55 | 36.66 | 727,999 | -0.02(-0.05%) |
Jul 09, 2019 | 36.22 | 36.75 | 36.03 | 36.68 | 506,401 | +0.39(+1.09%) |
Jul 08, 2019 | 36.20 | 36.48 | 35.99 | 36.29 | 407,415 | -0.23(-0.63%) |
Jul 05, 2019 | 36.46 | 36.53 | 36.04 | 36.52 | 322,037 | +0.12(+0.34%) |
Jul 03, 2019 | 36.10 | 36.65 | 36.10 | 36.39 | 257,796 | +0.43(+1.20%) |
Jul 02, 2019 | 36.20 | 36.40 | 35.68 | 35.96 | 637,788 | -0.31(-0.85%) |
Jul 01, 2019 | 36.74 | 37.07 | 35.96 | 36.27 | 812,140 | -0.17(-0.48%) |
Jun 28, 2019 | 35.69 | 36.49 | 35.68 | 36.44 | 1,579,288 | +0.97(+2.74%) |
Jun 27, 2019 | 34.68 | 35.51 | 34.68 | 35.47 | 798,124 | +1.02(+2.96%) |
Jun 26, 2019 | 34.37 | 34.67 | 34.25 | 34.45 | 866,879 | +0.21(+0.61%) |
Jun 25, 2019 | 34.95 | 34.95 | 34.12 | 34.24 | 789,904 | -0.69(-1.99%) |
Jun 24, 2019 | 35.36 | 35.43 | 34.76 | 34.94 | 697,511 | -0.35(-1.00%) |
Jun 21, 2019 | 35.32 | 35.54 | 35.07 | 35.29 | 1,006,568 | -0.17(-0.48%) |
Jun 20, 2019 | 34.99 | 35.53 | 34.86 | 35.46 | 817,153 | +0.78(+2.25%) |
Jun 19, 2019 | 34.69 | 34.88 | 34.43 | 34.68 | 780,864 | +0.15(+0.44%) |
Jun 18, 2019 | 34.41 | 35.01 | 34.41 | 34.53 | 690,030 | +0.26(+0.75%) |
Jun 17, 2019 | 34.87 | 34.87 | 34.25 | 34.27 | 701,320 | -0.65(-1.85%) |
Jun 14, 2019 | 35.04 | 35.20 | 34.77 | 34.92 | 692,370 | -0.10(-0.30%) |
Jun 13, 2019 | 35.05 | 35.41 | 35.01 | 35.02 | 687,906 | +0.09(+0.25%) |
Jun 12, 2019 | 35.70 | 35.76 | 34.93 | 34.94 | 710,042 | -0.81(-2.26%) |
Jun 11, 2019 | 35.46 | 35.80 | 35.39 | 35.75 | 839,261 | +0.53(+1.51%) |
Jun 10, 2019 | 35.29 | 35.49 | 35.07 | 35.21 | 615,945 | +0.29(+0.82%) |
Jun 07, 2019 | 35.11 | 35.23 | 34.93 | 34.93 | 740,587 | -0.13(-0.38%) |
Jun 06, 2019 | 35.02 | 35.26 | 34.82 | 35.06 | 927,741 | +0.01(+0.03%) |
Jun 05, 2019 | 34.79 | 35.09 | 34.36 | 35.05 | 703,173 | +0.39(+1.13%) |
Jun 04, 2019 | 33.98 | 34.72 | 33.69 | 34.66 | 714,682 | +1.05(+3.12%) |
Jun 03, 2019 | 33.87 | 34.05 | 33.49 | 33.61 | 1,388,857 | -0.30(-0.87%) |
May 31, 2019 | 34.69 | 34.78 | 33.68 | 33.91 | 1,237,673 | -1.29(-3.65%) |
May 30, 2019 | 35.22 | 35.47 | 34.97 | 35.19 | 1,074,334 | +0.01(+0.03%) |
May 29, 2019 | 35.00 | 35.21 | 34.53 | 35.18 | 1,447,472 | +0.01(+0.03%) |
May 28, 2019 | 35.43 | 35.66 | 35.17 | 35.17 | 680,077 | -0.25(-0.70%) |
May 24, 2019 | 35.35 | 35.53 | 35.16 | 35.42 | 685,542 | +0.30(+0.84%) |
May 23, 2019 | 34.93 | 35.46 | 34.80 | 35.13 | 1,162,218 | -0.21(-0.59%) |
May 22, 2019 | 35.10 | 35.48 | 35.00 | 35.34 | 1,249,974 | +0.22(+0.62%) |
May 21, 2019 | 34.08 | 35.13 | 33.95 | 35.12 | 1,073,774 | +1.17(+3.45%) |
May 20, 2019 | 33.39 | 34.11 | 33.26 | 33.95 | 795,802 | +0.33(+0.99%) |
May 17, 2019 | 33.78 | 34.31 | 33.36 | 33.61 | 1,635,384 | -0.57(-1.67%) |
May 16, 2019 | 34.46 | 34.77 | 34.14 | 34.18 | 2,369,709 | -0.36(-1.05%) |
May 15, 2019 | 33.30 | 34.57 | 33.18 | 34.55 | 2,834,765 | +1.52(+4.61%) |
May 14, 2019 | 32.37 | 33.18 | 32.02 | 33.02 | 1,866,838 | +1.39(+4.39%) |
May 13, 2019 | 31.87 | 32.12 | 31.46 | 31.63 | 3,236,866 | -0.83(-2.55%) |
May 10, 2019 | 32.13 | 32.47 | 31.84 | 32.46 | 1,712,804 | +0.20(+0.62%) |
May 09, 2019 | 31.88 | 32.37 | 31.44 | 32.26 | 1,796,783 | -0.02(-0.06%) |
May 08, 2019 | 32.10 | 32.44 | 32.01 | 32.28 | 1,375,762 | +0.03(+0.09%) |
May 07, 2019 | 32.02 | 32.37 | 31.96 | 32.25 | 1,719,959 | -0.11(-0.35%) |
May 06, 2019 | 31.85 | 32.40 | 31.55 | 32.37 | 1,043,112 | -0.02(-0.06%) |
May 03, 2019 | 32.00 | 32.40 | 31.89 | 32.39 | 932,299 | +0.36(+1.13%) |
May 02, 2019 | 32.19 | 32.22 | 31.61 | 32.02 | 831,280 | -0.16(-0.50%) |