Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.39 | 54.31 | 51.74 | 51.84 | 8,010,205 | -2.50(-4.60%) |
Apr 29, 2020 | 54.05 | 54.74 | 53.10 | 54.34 | 8,431,781 | -0.28(-0.51%) |
Apr 28, 2020 | 53.67 | 55.12 | 53.11 | 54.62 | 6,955,272 | +0.05(+0.10%) |
Apr 27, 2020 | 55.14 | 55.50 | 53.05 | 54.57 | 6,223,116 | -0.44(-0.79%) |
Apr 24, 2020 | 55.39 | 55.68 | 53.83 | 55.01 | 7,999,405 | +0.58(+1.07%) |
Apr 23, 2020 | 54.60 | 56.35 | 54.22 | 54.42 | 8,774,614 | +0.62(+1.15%) |
Apr 22, 2020 | 53.12 | 54.17 | 52.73 | 53.80 | 9,730,251 | +2.14(+4.15%) |
Apr 21, 2020 | 50.98 | 52.33 | 50.24 | 51.66 | 10,299,138 | -0.24(-0.45%) |
Apr 20, 2020 | 51.54 | 52.49 | 50.99 | 51.90 | 10,173,453 | +0.27(+0.52%) |
Apr 17, 2020 | 49.75 | 51.81 | 49.75 | 51.62 | 12,016,031 | -0.58(-1.12%) |
Apr 16, 2020 | 50.42 | 52.30 | 50.42 | 52.21 | 8,677,027 | +1.46(+2.89%) |
Apr 15, 2020 | 51.02 | 52.03 | 49.73 | 50.74 | 9,522,695 | -1.46(-2.79%) |
Apr 14, 2020 | 52.37 | 53.63 | 51.26 | 52.20 | 13,008,068 | +0.10(+0.20%) |
Apr 13, 2020 | 49.87 | 52.70 | 49.10 | 52.10 | 12,997,913 | +2.14(+4.29%) |
Apr 09, 2020 | 44.56 | 50.29 | 44.56 | 49.95 | 17,446,718 | +5.91(+13.42%) |
Apr 08, 2020 | 43.40 | 44.26 | 43.02 | 44.04 | 6,220,746 | +0.50(+1.14%) |
Apr 07, 2020 | 43.64 | 44.81 | 43.02 | 43.55 | 8,033,624 | -0.13(-0.30%) |
Apr 06, 2020 | 42.21 | 44.57 | 42.21 | 43.68 | 12,620,375 | +2.58(+6.28%) |
Apr 03, 2020 | 42.07 | 43.23 | 41.03 | 41.10 | 8,949,495 | -0.94(-2.24%) |
Apr 02, 2020 | 41.03 | 43.36 | 40.58 | 42.04 | 10,536,729 | +1.53(+3.79%) |
Apr 01, 2020 | 39.26 | 41.22 | 39.03 | 40.50 | 9,791,290 | +1.04(+2.63%) |
Mar 31, 2020 | 39.81 | 41.58 | 38.86 | 39.47 | 12,089,852 | -0.94(-2.33%) |
Mar 30, 2020 | 40.44 | 42.53 | 39.78 | 40.41 | 10,312,542 | +0.01(+0.02%) |
Mar 27, 2020 | 41.19 | 42.61 | 39.84 | 40.40 | 10,022,117 | -1.68(-4.00%) |
Mar 26, 2020 | 42.00 | 43.83 | 40.90 | 42.08 | 12,497,621 | +0.65(+1.56%) |
Mar 25, 2020 | 41.10 | 42.66 | 39.46 | 41.44 | 12,957,577 | +0.03(+0.08%) |
Mar 24, 2020 | 39.33 | 42.10 | 38.01 | 41.40 | 13,608,371 | +5.09(+14.02%) |
Mar 23, 2020 | 36.12 | 38.30 | 35.20 | 36.31 | 12,906,585 | +0.96(+2.71%) |
Mar 20, 2020 | 36.91 | 37.50 | 34.12 | 35.35 | 13,356,436 | -1.03(-2.83%) |
Mar 19, 2020 | 36.12 | 40.41 | 32.36 | 36.38 | 12,070,116 | +0.15(+0.41%) |
Mar 18, 2020 | 38.77 | 40.85 | 34.87 | 36.23 | 14,017,502 | -3.69(-9.24%) |
Mar 17, 2020 | 35.39 | 40.50 | 35.37 | 39.92 | 15,992,443 | +4.42(+12.45%) |
Mar 16, 2020 | 29.97 | 37.64 | 28.76 | 35.50 | 20,386,778 | +1.07(+3.11%) |
Mar 13, 2020 | 40.02 | 40.27 | 34.33 | 34.43 | 20,404,260 | -4.31(-11.12%) |
Mar 12, 2020 | 36.03 | 41.71 | 34.45 | 38.73 | 17,144,282 | -1.38(-3.43%) |
Mar 11, 2020 | 41.37 | 42.10 | 39.10 | 40.11 | 13,232,119 | -2.06(-4.88%) |
Mar 10, 2020 | 42.32 | 42.63 | 40.42 | 42.17 | 15,298,643 | +0.52(+1.26%) |
Mar 09, 2020 | 43.58 | 44.09 | 41.62 | 41.65 | 14,268,629 | -3.98(-8.73%) |
Mar 06, 2020 | 45.48 | 45.75 | 43.72 | 45.63 | 14,086,816 | +0.24(+0.52%) |
Mar 05, 2020 | 44.63 | 45.53 | 43.95 | 45.39 | 11,423,580 | +0.94(+2.12%) |
Mar 04, 2020 | 43.75 | 44.51 | 42.32 | 44.45 | 11,709,790 | +1.23(+2.84%) |
Mar 03, 2020 | 40.89 | 44.27 | 40.45 | 43.22 | 21,017,904 | +2.52(+6.19%) |
Mar 02, 2020 | 39.68 | 40.77 | 39.45 | 40.70 | 14,622,009 | +1.91(+4.93%) |
Feb 28, 2020 | 37.97 | 39.09 | 36.83 | 38.79 | 23,209,032 | -1.65(-4.08%) |
Feb 27, 2020 | 43.41 | 43.61 | 40.35 | 40.44 | 15,355,061 | -2.49(-5.81%) |
Feb 26, 2020 | 42.48 | 43.31 | 42.16 | 42.94 | 10,211,839 | +0.23(+0.53%) |
Feb 25, 2020 | 43.02 | 44.39 | 42.64 | 42.71 | 13,337,918 | -0.97(-2.23%) |
Feb 24, 2020 | 44.46 | 44.62 | 43.44 | 43.68 | 16,952,540 | +0.71(+1.66%) |
Feb 21, 2020 | 42.55 | 43.10 | 42.01 | 42.97 | 11,969,069 | +1.16(+2.79%) |
Feb 20, 2020 | 40.49 | 42.58 | 40.33 | 41.81 | 14,100,061 | +1.68(+4.18%) |
Feb 19, 2020 | 39.76 | 40.35 | 39.63 | 40.13 | 9,222,601 | +0.51(+1.29%) |
Feb 18, 2020 | 38.51 | 39.75 | 38.47 | 39.62 | 8,646,489 | +1.31(+3.43%) |
Feb 14, 2020 | 38.14 | 38.54 | 38.07 | 38.30 | 7,164,022 | +0.05(+0.14%) |
Feb 13, 2020 | 38.55 | 38.57 | 38.05 | 38.25 | 6,991,608 | +0.10(+0.27%) |
Feb 12, 2020 | 38.33 | 38.56 | 37.91 | 38.15 | 5,735,565 | -0.29(-0.75%) |
Feb 11, 2020 | 38.60 | 38.82 | 38.29 | 38.43 | 5,274,881 | -0.17(-0.45%) |
Feb 10, 2020 | 38.32 | 38.80 | 38.27 | 38.61 | 5,288,535 | +0.35(+0.91%) |
Feb 07, 2020 | 38.75 | 38.84 | 38.18 | 38.26 | 5,397,580 | -0.32(-0.83%) |
Feb 06, 2020 | 38.53 | 38.76 | 38.39 | 38.58 | 5,746,979 | +0.08(+0.20%) |
Feb 05, 2020 | 38.30 | 38.65 | 38.11 | 38.50 | 8,419,703 | +0.06(+0.16%) |
Feb 04, 2020 | 39.04 | 39.09 | 37.83 | 38.44 | 11,577,566 | -1.18(-2.98%) |
Feb 03, 2020 | 38.96 | 39.73 | 38.94 | 39.62 | 9,659,188 | +0.46(+1.18%) |
Jan 31, 2020 | 39.07 | 39.47 | 39.00 | 39.16 | 8,825,763 | +0.08(+0.20%) |
Jan 30, 2020 | 39.02 | 39.30 | 38.62 | 39.09 | 7,503,557 | +0.30(+0.78%) |
Jan 29, 2020 | 38.50 | 38.86 | 38.28 | 38.78 | 4,676,345 | +0.28(+0.72%) |
Jan 28, 2020 | 38.43 | 38.67 | 38.02 | 38.50 | 7,276,598 | -0.23(-0.58%) |
Jan 27, 2020 | 38.96 | 39.42 | 38.45 | 38.73 | 8,205,508 | +0.23(+0.61%) |
Jan 24, 2020 | 37.94 | 38.56 | 37.77 | 38.49 | 6,532,139 | +0.51(+1.35%) |
Jan 23, 2020 | 37.59 | 38.18 | 37.49 | 37.98 | 6,358,729 | -0.07(-0.18%) |
Jan 22, 2020 | 38.02 | 38.12 | 37.74 | 38.05 | 4,898,414 | +0.06(+0.16%) |
Jan 21, 2020 | 37.57 | 38.03 | 37.45 | 37.99 | 8,594,326 | +0.20(+0.53%) |
Jan 17, 2020 | 38.10 | 38.25 | 37.69 | 37.79 | 11,163,222 | -0.30(-0.78%) |
Jan 16, 2020 | 37.76 | 38.10 | 37.45 | 38.09 | 6,782,114 | +0.26(+0.69%) |
Jan 15, 2020 | 37.36 | 37.94 | 37.26 | 37.83 | 6,900,265 | +0.60(+1.61%) |
Jan 14, 2020 | 36.74 | 37.24 | 36.60 | 37.23 | 6,986,883 | +0.33(+0.89%) |
Jan 13, 2020 | 36.96 | 37.29 | 36.82 | 36.90 | 5,532,057 | +0.16(+0.43%) |
Jan 10, 2020 | 36.27 | 36.81 | 36.24 | 36.74 | 7,677,743 | +0.53(+1.46%) |
Jan 09, 2020 | 36.28 | 36.73 | 36.11 | 36.21 | 7,013,760 | -0.37(-1.00%) |
Jan 08, 2020 | 37.60 | 37.71 | 36.47 | 36.57 | 10,878,932 | -1.00(-2.66%) |
Jan 07, 2020 | 37.51 | 37.83 | 37.36 | 37.57 | 10,790,212 | -0.03(-0.07%) |
Jan 06, 2020 | 38.03 | 38.11 | 37.36 | 37.60 | 11,984,594 | +0.37(+1.00%) |
Jan 03, 2020 | 38.03 | 38.28 | 37.19 | 37.23 | 10,526,507 | -0.34(-0.90%) |
Jan 02, 2020 | 37.85 | 38.13 | 37.54 | 37.56 | 7,234,138 | -0.20(-0.53%) |
Dec 31, 2019 | 38.24 | 38.31 | 37.56 | 37.76 | 7,603,762 | -0.26(-0.69%) |
Dec 30, 2019 | 37.22 | 38.14 | 37.22 | 38.03 | 6,843,412 | +0.90(+2.44%) |
Dec 27, 2019 | 36.99 | 37.41 | 36.98 | 37.12 | 5,720,310 | +0.02(+0.05%) |
Dec 26, 2019 | 36.85 | 37.14 | 36.75 | 37.10 | 5,109,681 | +0.44(+1.21%) |
Dec 24, 2019 | 36.46 | 36.80 | 36.35 | 36.66 | 6,178,574 | +0.36(+0.98%) |
Dec 23, 2019 | 35.64 | 36.36 | 35.50 | 36.30 | 9,361,404 | +0.73(+2.05%) |
Dec 20, 2019 | 35.58 | 35.82 | 35.44 | 35.57 | 13,891,755 | +0.04(+0.12%) |
Dec 19, 2019 | 35.64 | 35.70 | 35.31 | 35.53 | 6,607,908 | -0.09(-0.24%) |
Dec 18, 2019 | 35.17 | 35.63 | 35.07 | 35.62 | 10,620,019 | +0.44(+1.26%) |
Dec 17, 2019 | 35.72 | 35.82 | 35.13 | 35.17 | 7,542,392 | -0.45(-1.27%) |
Dec 16, 2019 | 35.97 | 36.03 | 35.41 | 35.63 | 7,761,160 | -0.26(-0.73%) |
Dec 13, 2019 | 35.44 | 35.99 | 35.34 | 35.89 | 6,377,505 | +0.15(+0.41%) |
Dec 12, 2019 | 35.72 | 35.88 | 35.26 | 35.74 | 8,749,328 | +0.19(+0.54%) |
Dec 11, 2019 | 35.05 | 35.58 | 34.90 | 35.55 | 9,183,473 | +0.79(+2.28%) |
Dec 10, 2019 | 34.60 | 34.80 | 34.41 | 34.76 | 8,082,918 | +0.23(+0.68%) |
Dec 09, 2019 | 34.87 | 34.93 | 34.37 | 34.52 | 7,123,835 | -0.07(-0.20%) |
Dec 06, 2019 | 34.23 | 34.77 | 34.23 | 34.59 | 7,360,996 | -0.17(-0.50%) |
Dec 05, 2019 | 34.00 | 34.93 | 33.97 | 34.77 | 11,492,959 | +0.76(+2.22%) |
Dec 04, 2019 | 33.98 | 34.37 | 33.92 | 34.01 | 7,351,687 | -0.10(-0.28%) |
Dec 03, 2019 | 33.80 | 34.30 | 33.68 | 34.11 | 11,077,725 | +0.55(+1.65%) |
Dec 02, 2019 | 33.17 | 33.82 | 33.13 | 33.55 | 7,807,787 | +0.29(+0.89%) |
Nov 29, 2019 | 33.07 | 33.40 | 33.01 | 33.26 | 3,329,912 | +0.19(+0.58%) |
Nov 27, 2019 | 32.76 | 33.23 | 32.76 | 33.07 | 4,356,171 | +0.03(+0.10%) |
Nov 26, 2019 | 32.77 | 33.04 | 32.57 | 33.03 | 12,851,817 | +0.33(+1.01%) |
Nov 25, 2019 | 32.83 | 33.08 | 32.64 | 32.70 | 7,082,074 | -0.29(-0.87%) |
Nov 22, 2019 | 33.14 | 33.20 | 32.77 | 32.99 | 4,125,586 | -0.10(-0.31%) |
Nov 21, 2019 | 33.23 | 33.39 | 33.00 | 33.09 | 4,752,795 | -0.23(-0.68%) |
Nov 20, 2019 | 33.27 | 33.56 | 32.92 | 33.32 | 5,803,870 | +0.10(+0.31%) |
Nov 19, 2019 | 32.94 | 33.54 | 32.85 | 33.21 | 6,527,045 | +0.25(+0.76%) |
Nov 18, 2019 | 32.49 | 32.98 | 32.42 | 32.96 | 5,711,174 | +0.39(+1.20%) |
Nov 15, 2019 | 32.29 | 32.63 | 32.21 | 32.57 | 4,012,892 | +0.06(+0.19%) |
Nov 14, 2019 | 32.48 | 32.71 | 32.36 | 32.51 | 4,512,937 | +0.15(+0.45%) |
Nov 13, 2019 | 32.07 | 32.59 | 32.07 | 32.36 | 5,762,832 | +0.41(+1.27%) |
Nov 12, 2019 | 31.87 | 32.15 | 31.59 | 31.96 | 5,221,372 | +0.16(+0.52%) |
Nov 11, 2019 | 31.62 | 31.97 | 31.58 | 31.79 | 5,724,372 | +0.09(+0.27%) |
Nov 08, 2019 | 31.39 | 31.78 | 31.24 | 31.71 | 10,091,579 | -0.28(-0.87%) |
Nov 07, 2019 | 32.36 | 32.36 | 31.72 | 31.98 | 8,724,272 | -0.62(-1.91%) |
Nov 06, 2019 | 32.67 | 32.84 | 32.31 | 32.61 | 6,925,643 | +0.09(+0.27%) |
Nov 05, 2019 | 33.13 | 33.74 | 31.73 | 32.52 | 14,299,160 | -1.16(-3.45%) |
Nov 04, 2019 | 34.23 | 34.29 | 33.61 | 33.68 | 8,511,813 | -0.62(-1.82%) |
Nov 01, 2019 | 34.37 | 34.52 | 34.06 | 34.30 | 7,443,606 | -0.10(-0.30%) |
Oct 31, 2019 | 33.94 | 34.43 | 33.81 | 34.41 | 6,189,496 | +0.60(+1.77%) |
Oct 30, 2019 | 33.56 | 34.04 | 33.33 | 33.81 | 5,753,666 | +0.17(+0.51%) |
Oct 29, 2019 | 33.27 | 34.01 | 33.15 | 33.64 | 5,253,895 | -0.01(-0.03%) |
Oct 28, 2019 | 33.61 | 33.73 | 33.37 | 33.65 | 4,926,308 | -0.29(-0.84%) |
Oct 25, 2019 | 34.30 | 34.45 | 33.77 | 33.93 | 5,739,334 | +0.07(+0.20%) |
Oct 24, 2019 | 33.43 | 34.01 | 33.30 | 33.86 | 5,385,593 | +0.62(+1.88%) |
Oct 23, 2019 | 33.26 | 33.69 | 32.94 | 33.24 | 6,280,841 | +0.50(+1.53%) |
Oct 22, 2019 | 32.88 | 33.29 | 32.66 | 32.74 | 6,968,537 | -0.14(-0.42%) |
Oct 21, 2019 | 33.47 | 33.47 | 32.67 | 32.88 | 5,180,764 | -0.42(-1.25%) |
Oct 18, 2019 | 33.16 | 33.43 | 32.98 | 33.29 | 5,329,892 | +0.11(+0.34%) |
Oct 17, 2019 | 32.75 | 33.59 | 32.62 | 33.18 | 5,628,335 | +0.42(+1.27%) |
Oct 16, 2019 | 32.78 | 32.80 | 32.27 | 32.76 | 6,160,828 | +0.12(+0.37%) |
Oct 15, 2019 | 32.65 | 32.99 | 32.60 | 32.64 | 5,756,328 | -0.27(-0.82%) |
Oct 14, 2019 | 32.54 | 33.00 | 32.43 | 32.91 | 4,999,256 | +0.33(+1.01%) |
Oct 11, 2019 | 33.26 | 33.48 | 32.52 | 32.58 | 10,968,887 | -1.14(-3.39%) |
Oct 10, 2019 | 33.68 | 33.80 | 33.10 | 33.72 | 6,068,803 | +0.14(+0.41%) |
Oct 09, 2019 | 33.62 | 33.87 | 33.39 | 33.59 | 5,773,269 | -0.12(-0.36%) |
Oct 08, 2019 | 33.54 | 33.75 | 33.21 | 33.71 | 6,983,433 | +0.57(+1.73%) |
Oct 07, 2019 | 32.88 | 33.30 | 32.72 | 33.14 | 5,152,439 | -0.04(-0.13%) |
Oct 04, 2019 | 32.81 | 33.39 | 32.57 | 33.18 | 5,881,703 | +0.16(+0.50%) |
Oct 03, 2019 | 33.05 | 33.58 | 32.87 | 33.01 | 6,423,637 | +0.22(+0.66%) |
Oct 02, 2019 | 33.01 | 33.17 | 32.46 | 32.80 | 8,356,845 | +0.27(+0.83%) |
Oct 01, 2019 | 32.52 | 33.10 | 32.45 | 32.53 | 8,691,481 | -0.31(-0.95%) |
Sep 30, 2019 | 32.73 | 33.22 | 32.43 | 32.84 | 9,394,091 | -0.42(-1.25%) |
Sep 27, 2019 | 33.52 | 33.59 | 33.18 | 33.26 | 11,243,580 | -0.84(-2.46%) |
Sep 26, 2019 | 34.29 | 34.52 | 33.90 | 34.10 | 7,240,280 | -0.17(-0.51%) |
Sep 25, 2019 | 34.73 | 34.82 | 33.87 | 34.27 | 6,894,458 | -0.62(-1.79%) |
Sep 24, 2019 | 34.17 | 35.21 | 34.09 | 34.89 | 8,275,492 | +0.38(+1.10%) |
Sep 23, 2019 | 34.47 | 34.78 | 34.24 | 34.51 | 7,503,180 | +0.01(+0.02%) |
Sep 20, 2019 | 34.21 | 34.56 | 34.04 | 34.50 | 9,659,622 | +0.39(+1.14%) |
Sep 19, 2019 | 34.11 | 34.28 | 33.87 | 34.11 | 4,708,802 | +0.29(+0.87%) |
Sep 18, 2019 | 34.24 | 34.46 | 33.16 | 33.82 | 8,688,003 | -0.48(-1.39%) |
Sep 17, 2019 | 33.44 | 34.79 | 33.36 | 34.30 | 12,206,861 | +0.97(+2.91%) |
Sep 16, 2019 | 33.82 | 33.95 | 32.98 | 33.33 | 10,877,034 | -0.12(-0.36%) |
Sep 13, 2019 | 33.57 | 33.79 | 33.07 | 33.45 | 11,285,147 | -0.03(-0.10%) |
Sep 12, 2019 | 34.40 | 34.79 | 33.45 | 33.48 | 10,180,184 | -0.05(-0.16%) |
Sep 11, 2019 | 33.28 | 34.19 | 33.18 | 33.53 | 8,902,018 | +0.61(+1.84%) |
Sep 10, 2019 | 32.58 | 33.29 | 32.40 | 32.93 | 7,854,604 | +0.09(+0.26%) |
Sep 09, 2019 | 33.86 | 34.30 | 32.57 | 32.84 | 10,353,351 | -0.52(-1.55%) |
Sep 06, 2019 | 34.03 | 34.16 | 33.32 | 33.36 | 8,330,115 | -0.59(-1.73%) |
Sep 05, 2019 | 35.17 | 35.21 | 33.62 | 33.95 | 11,761,004 | -1.45(-4.10%) |
Sep 04, 2019 | 34.96 | 35.43 | 34.74 | 35.40 | 5,413,311 | +0.54(+1.56%) |
Sep 03, 2019 | 34.52 | 35.32 | 34.52 | 34.85 | 8,958,667 | +0.43(+1.25%) |
Aug 30, 2019 | 34.48 | 34.76 | 34.20 | 34.42 | 8,208,430 | -0.19(-0.55%) |
Aug 29, 2019 | 35.34 | 35.35 | 34.33 | 34.61 | 8,058,307 | -0.66(-1.86%) |
Aug 28, 2019 | 35.34 | 35.58 | 34.92 | 35.27 | 8,704,851 | +0.10(+0.29%) |
Aug 27, 2019 | 34.18 | 35.37 | 34.14 | 35.16 | 10,499,721 | +1.12(+3.30%) |
Aug 26, 2019 | 34.13 | 34.43 | 33.83 | 34.04 | 6,487,646 | +0.13(+0.38%) |
Aug 23, 2019 | 33.51 | 34.25 | 33.23 | 33.91 | 12,006,869 | +0.70(+2.10%) |
Aug 22, 2019 | 33.16 | 33.44 | 33.05 | 33.21 | 4,840,240 | -0.03(-0.10%) |
Aug 21, 2019 | 33.07 | 33.35 | 32.96 | 33.25 | 5,593,094 | -0.03(-0.10%) |
Aug 20, 2019 | 33.01 | 33.50 | 32.95 | 33.28 | 10,252,832 | +0.38(+1.15%) |
Aug 19, 2019 | 32.82 | 33.21 | 32.65 | 32.90 | 5,912,727 | -0.39(-1.17%) |
Aug 16, 2019 | 32.92 | 33.35 | 32.88 | 33.29 | 7,796,902 | +0.05(+0.16%) |
Aug 15, 2019 | 32.63 | 33.38 | 32.56 | 33.24 | 7,281,677 | +0.47(+1.45%) |
Aug 14, 2019 | 33.31 | 33.85 | 32.76 | 32.76 | 13,855,429 | +0.27(+0.82%) |
Aug 13, 2019 | 33.75 | 33.75 | 32.16 | 32.50 | 11,865,358 | -0.69(-2.08%) |
Aug 12, 2019 | 33.95 | 34.05 | 32.90 | 33.19 | 6,970,377 | -0.49(-1.46%) |
Aug 09, 2019 | 33.85 | 34.08 | 33.61 | 33.68 | 7,146,059 | -0.22(-0.66%) |
Aug 08, 2019 | 33.68 | 34.04 | 33.48 | 33.90 | 10,060,350 | -0.05(-0.15%) |
Aug 07, 2019 | 33.48 | 34.46 | 33.45 | 33.95 | 18,321,682 | +1.17(+3.58%) |
Aug 06, 2019 | 32.17 | 32.85 | 31.96 | 32.78 | 9,136,639 | +0.49(+1.52%) |
Aug 05, 2019 | 32.71 | 33.01 | 32.14 | 32.29 | 12,290,293 | +0.44(+1.38%) |
Aug 02, 2019 | 31.78 | 32.15 | 31.63 | 31.85 | 6,817,277 | -0.21(-0.65%) |
Aug 01, 2019 | 31.04 | 32.26 | 30.76 | 32.06 | 13,831,604 | +0.54(+1.73%) |
Jul 31, 2019 | 32.34 | 32.44 | 31.09 | 31.51 | 12,385,078 | -1.04(-3.21%) |
Jul 30, 2019 | 32.62 | 32.73 | 32.25 | 32.56 | 5,178,831 | +0.02(+0.05%) |
Jul 29, 2019 | 32.34 | 32.59 | 32.09 | 32.54 | 9,057,784 | +0.37(+1.15%) |
Jul 26, 2019 | 32.82 | 32.95 | 31.84 | 32.17 | 12,049,051 | -0.84(-2.54%) |
Jul 25, 2019 | 33.07 | 34.24 | 32.03 | 33.01 | 15,608,797 | -0.91(-2.67%) |
Jul 24, 2019 | 34.16 | 34.31 | 33.81 | 33.91 | 9,047,552 | -0.28(-0.81%) |
Jul 23, 2019 | 34.38 | 34.80 | 34.08 | 34.19 | 7,703,895 | -0.24(-0.70%) |
Jul 22, 2019 | 33.96 | 34.44 | 33.82 | 34.43 | 7,582,814 | +0.53(+1.55%) |
Jul 19, 2019 | 33.89 | 34.37 | 33.57 | 33.90 | 8,365,810 | -0.35(-1.03%) |
Jul 18, 2019 | 33.51 | 34.50 | 33.38 | 34.26 | 10,549,101 | +0.55(+1.64%) |
Jul 17, 2019 | 33.47 | 33.93 | 33.33 | 33.70 | 7,458,131 | +0.32(+0.96%) |
Jul 16, 2019 | 33.76 | 33.86 | 33.26 | 33.38 | 7,582,147 | -0.41(-1.23%) |
Jul 15, 2019 | 33.98 | 34.06 | 33.53 | 33.80 | 4,942,454 | -0.22(-0.63%) |
Jul 12, 2019 | 33.97 | 34.08 | 33.79 | 34.01 | 4,826,273 | +0.12(+0.36%) |
Jul 11, 2019 | 33.64 | 33.99 | 33.44 | 33.89 | 7,663,936 | +0.20(+0.59%) |
Jul 10, 2019 | 33.64 | 33.76 | 33.43 | 33.70 | 7,086,014 | +0.25(+0.75%) |
Jul 09, 2019 | 32.81 | 33.45 | 32.79 | 33.45 | 5,927,983 | +0.41(+1.23%) |
Jul 08, 2019 | 33.29 | 33.37 | 32.82 | 33.04 | 5,586,573 | -0.11(-0.34%) |
Jul 05, 2019 | 32.68 | 33.25 | 32.24 | 33.15 | 7,627,817 | -0.29(-0.88%) |
Jul 03, 2019 | 33.29 | 33.57 | 33.04 | 33.45 | 5,851,674 | +0.28(+0.83%) |
Jul 02, 2019 | 32.82 | 33.25 | 32.62 | 33.17 | 8,325,142 | +0.46(+1.40%) |
Jul 01, 2019 | 32.47 | 32.78 | 32.11 | 32.71 | 10,213,827 | -0.48(-1.46%) |
Jun 28, 2019 | 32.82 | 33.20 | 32.68 | 33.20 | 10,583,728 | +0.34(+1.02%) |
Jun 27, 2019 | 32.69 | 32.90 | 32.52 | 32.86 | 8,382,262 | -0.16(-0.50%) |
Jun 26, 2019 | 32.31 | 33.07 | 32.11 | 33.02 | 11,414,071 | +0.25(+0.76%) |
Jun 25, 2019 | 33.35 | 33.43 | 32.74 | 32.77 | 15,650,397 | -0.40(-1.20%) |
Jun 24, 2019 | 32.57 | 33.17 | 32.29 | 33.17 | 15,765,854 | +0.82(+2.53%) |
Jun 21, 2019 | 32.44 | 32.69 | 32.16 | 32.35 | 22,089,252 | -0.08(-0.24%) |
Jun 20, 2019 | 32.44 | 33.20 | 32.25 | 32.43 | 23,075,312 | +1.05(+3.36%) |
Jun 19, 2019 | 30.86 | 31.50 | 30.73 | 31.37 | 13,489,470 | +0.30(+0.97%) |
Jun 18, 2019 | 31.50 | 31.61 | 30.90 | 31.07 | 10,760,147 | -0.18(-0.58%) |
Jun 17, 2019 | 30.99 | 31.28 | 30.77 | 31.25 | 8,616,857 | +0.25(+0.81%) |
Jun 14, 2019 | 30.86 | 31.27 | 30.80 | 31.00 | 11,083,218 | +0.33(+1.07%) |
Jun 13, 2019 | 30.66 | 30.93 | 30.52 | 30.68 | 9,417,423 | +0.07(+0.23%) |
Jun 12, 2019 | 30.28 | 30.77 | 30.28 | 30.61 | 10,530,058 | +0.47(+1.58%) |
Jun 11, 2019 | 30.43 | 30.54 | 30.05 | 30.13 | 18,329,900 | -0.32(-1.05%) |
Jun 10, 2019 | 30.32 | 30.49 | 30.07 | 30.45 | 11,133,638 | -0.33(-1.07%) |
Jun 07, 2019 | 30.62 | 30.93 | 30.43 | 30.78 | 13,156,736 | +0.31(+1.02%) |
Jun 06, 2019 | 29.86 | 30.54 | 29.77 | 30.47 | 13,496,161 | +0.71(+2.38%) |
Jun 05, 2019 | 29.80 | 29.99 | 29.39 | 29.76 | 11,716,347 | +0.23(+0.79%) |
Jun 04, 2019 | 28.79 | 29.53 | 28.57 | 29.53 | 14,271,384 | +0.63(+2.17%) |
Jun 03, 2019 | 28.62 | 28.90 | 28.24 | 28.90 | 13,801,914 | +0.46(+1.63%) |
May 31, 2019 | 27.89 | 28.70 | 27.82 | 28.44 | 15,735,216 | +0.86(+3.12%) |
May 30, 2019 | 27.26 | 27.65 | 27.16 | 27.58 | 7,853,612 | +0.42(+1.55%) |
May 29, 2019 | 27.14 | 27.25 | 26.73 | 27.16 | 7,413,476 | -0.06(-0.22%) |
May 28, 2019 | 27.28 | 27.39 | 27.04 | 27.22 | 13,234,029 | -0.21(-0.78%) |
May 24, 2019 | 27.10 | 27.47 | 27.04 | 27.43 | 6,949,779 | +0.24(+0.88%) |
May 23, 2019 | 27.16 | 27.53 | 26.92 | 27.19 | 9,660,997 | +0.28(+1.02%) |
May 22, 2019 | 26.96 | 27.10 | 26.82 | 26.92 | 8,451,553 | -0.02(-0.06%) |
May 21, 2019 | 26.58 | 27.03 | 26.47 | 26.93 | 8,334,303 | +0.15(+0.55%) |
May 20, 2019 | 26.55 | 27.01 | 26.46 | 26.79 | 7,988,227 | +0.21(+0.81%) |
May 17, 2019 | 26.14 | 26.62 | 26.06 | 26.57 | 7,887,099 | +0.32(+1.21%) |
May 16, 2019 | 26.21 | 26.38 | 25.96 | 26.25 | 7,845,389 | -0.12(-0.46%) |
May 15, 2019 | 26.60 | 26.65 | 26.32 | 26.37 | 10,819,726 | -0.12(-0.45%) |
May 14, 2019 | 26.51 | 26.55 | 26.31 | 26.49 | 8,045,367 | -0.07(-0.26%) |
May 13, 2019 | 26.18 | 26.71 | 25.96 | 26.56 | 11,219,548 | +0.65(+2.52%) |
May 10, 2019 | 25.76 | 26.10 | 25.58 | 25.91 | 8,778,920 | +0.19(+0.74%) |
May 09, 2019 | 25.88 | 26.18 | 25.64 | 25.72 | 7,971,883 | -0.23(-0.89%) |
May 08, 2019 | 26.52 | 26.75 | 25.79 | 25.95 | 10,453,414 | -0.45(-1.69%) |
May 07, 2019 | 25.78 | 26.49 | 25.66 | 26.40 | 15,933,034 | +0.67(+2.61%) |
May 06, 2019 | 25.88 | 25.89 | 25.63 | 25.73 | 7,203,540 | -0.24(-0.93%) |
May 03, 2019 | 26.15 | 26.34 | 25.94 | 25.97 | 8,196,862 | +0.10(+0.40%) |
May 02, 2019 | 25.82 | 26.14 | 25.73 | 25.87 | 9,646,541 | -0.19(-0.73%) |