Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.10 | 54.40 | 52.67 | 52.69 | 1,606,066 | -2.35(-4.26%) |
Apr 29, 2020 | 53.97 | 55.87 | 53.50 | 55.04 | 1,587,829 | +1.76(+3.31%) |
Apr 28, 2020 | 51.24 | 55.02 | 50.23 | 53.27 | 3,226,886 | +5.73(+12.06%) |
Apr 27, 2020 | 46.76 | 48.09 | 46.76 | 47.54 | 1,520,355 | +0.99(+2.13%) |
Apr 24, 2020 | 45.76 | 46.97 | 45.48 | 46.55 | 699,903 | +0.98(+2.16%) |
Apr 23, 2020 | 46.92 | 47.85 | 45.43 | 45.57 | 1,682,222 | -1.23(-2.63%) |
Apr 22, 2020 | 46.13 | 47.41 | 45.81 | 46.80 | 988,344 | +2.03(+4.54%) |
Apr 21, 2020 | 43.98 | 45.01 | 43.90 | 44.76 | 927,253 | -0.99(-2.16%) |
Apr 20, 2020 | 44.03 | 45.95 | 43.50 | 45.75 | 1,368,931 | +0.88(+1.97%) |
Apr 17, 2020 | 44.26 | 45.16 | 43.89 | 44.87 | 891,339 | +1.56(+3.61%) |
Apr 16, 2020 | 43.42 | 44.06 | 42.49 | 43.30 | 782,428 | +0.26(+0.60%) |
Apr 15, 2020 | 43.82 | 44.21 | 42.88 | 43.05 | 907,605 | -1.53(-3.42%) |
Apr 14, 2020 | 44.55 | 45.09 | 44.11 | 44.57 | 811,146 | +1.26(+2.91%) |
Apr 13, 2020 | 43.76 | 43.91 | 42.79 | 43.31 | 791,214 | -0.74(-1.69%) |
Apr 09, 2020 | 43.88 | 45.19 | 43.27 | 44.06 | 1,000,476 | +0.53(+1.23%) |
Apr 08, 2020 | 42.52 | 43.91 | 42.19 | 43.52 | 812,065 | +1.40(+3.33%) |
Apr 07, 2020 | 43.08 | 43.58 | 41.97 | 42.12 | 916,818 | +0.25(+0.59%) |
Apr 06, 2020 | 40.26 | 42.20 | 39.60 | 41.87 | 1,119,622 | +3.20(+8.29%) |
Apr 03, 2020 | 39.38 | 40.49 | 38.39 | 38.67 | 1,498,461 | -1.17(-2.94%) |
Apr 02, 2020 | 38.64 | 40.16 | 38.23 | 39.84 | 1,160,649 | +0.76(+1.95%) |
Apr 01, 2020 | 38.76 | 40.40 | 38.31 | 39.08 | 1,425,456 | -1.19(-2.96%) |
Mar 31, 2020 | 43.32 | 43.69 | 39.82 | 40.27 | 1,728,658 | -3.09(-7.13%) |
Mar 30, 2020 | 41.98 | 43.86 | 41.04 | 43.36 | 1,364,538 | +2.06(+4.99%) |
Mar 27, 2020 | 43.71 | 44.77 | 41.07 | 41.30 | 1,308,178 | -3.37(-7.54%) |
Mar 26, 2020 | 41.33 | 44.67 | 40.18 | 44.67 | 1,759,687 | +3.74(+9.14%) |
Mar 25, 2020 | 39.99 | 43.10 | 39.16 | 40.93 | 1,985,331 | -1.15(-2.74%) |
Mar 24, 2020 | 38.22 | 42.33 | 38.16 | 42.08 | 1,506,827 | +5.63(+15.44%) |
Mar 23, 2020 | 38.87 | 39.29 | 34.82 | 36.46 | 2,595,245 | -3.86(-9.58%) |
Mar 20, 2020 | 42.43 | 42.91 | 39.83 | 40.32 | 2,024,227 | -1.66(-3.95%) |
Mar 19, 2020 | 43.39 | 43.55 | 40.44 | 41.98 | 1,837,989 | -1.89(-4.31%) |
Mar 18, 2020 | 41.11 | 46.56 | 39.75 | 43.87 | 2,301,955 | -0.64(-1.44%) |
Mar 17, 2020 | 37.49 | 45.83 | 36.97 | 44.51 | 2,374,522 | +7.82(+21.32%) |
Mar 16, 2020 | 37.29 | 39.59 | 36.47 | 36.68 | 1,950,975 | -5.89(-13.82%) |
Mar 13, 2020 | 39.17 | 42.71 | 37.30 | 42.57 | 2,030,832 | +5.38(+14.47%) |
Mar 12, 2020 | 34.50 | 38.54 | 33.58 | 37.19 | 2,568,366 | -0.39(-1.04%) |
Mar 11, 2020 | 39.11 | 39.20 | 37.11 | 37.58 | 1,689,041 | -2.94(-7.25%) |
Mar 10, 2020 | 39.67 | 40.53 | 37.56 | 40.52 | 1,191,252 | +2.64(+6.98%) |
Mar 09, 2020 | 39.00 | 40.06 | 37.34 | 37.88 | 1,520,410 | -4.64(-10.90%) |
Mar 06, 2020 | 41.62 | 42.87 | 41.55 | 42.51 | 1,305,452 | -0.89(-2.04%) |
Mar 05, 2020 | 43.81 | 44.53 | 42.97 | 43.40 | 821,044 | -1.96(-4.33%) |
Mar 04, 2020 | 44.95 | 45.45 | 44.02 | 45.36 | 878,806 | +1.10(+2.48%) |
Mar 03, 2020 | 44.30 | 45.39 | 43.66 | 44.27 | 1,686,155 | +0.06(+0.13%) |
Mar 02, 2020 | 42.88 | 44.23 | 41.88 | 44.21 | 2,174,958 | +1.73(+4.06%) |
Feb 28, 2020 | 40.35 | 43.27 | 40.15 | 42.48 | 1,998,542 | -0.02(-0.04%) |
Feb 27, 2020 | 42.91 | 44.25 | 42.38 | 42.50 | 1,466,732 | -2.02(-4.53%) |
Feb 26, 2020 | 44.95 | 45.95 | 44.33 | 44.52 | 1,035,304 | -0.20(-0.45%) |
Feb 25, 2020 | 46.97 | 46.99 | 44.53 | 44.72 | 1,225,297 | -1.81(-3.89%) |
Feb 24, 2020 | 45.56 | 46.89 | 45.05 | 46.53 | 1,697,069 | -1.53(-3.19%) |
Feb 21, 2020 | 49.66 | 49.66 | 47.60 | 48.06 | 2,209,562 | -2.19(-4.36%) |
Feb 20, 2020 | 49.59 | 50.45 | 49.06 | 50.26 | 905,584 | +0.47(+0.94%) |
Feb 19, 2020 | 48.77 | 50.48 | 48.72 | 49.79 | 1,379,928 | +1.26(+2.59%) |
Feb 18, 2020 | 50.63 | 50.63 | 47.91 | 48.53 | 2,175,316 | -2.69(-5.25%) |
Feb 14, 2020 | 50.02 | 51.86 | 49.56 | 51.22 | 1,851,011 | +0.29(+0.56%) |
Feb 13, 2020 | 51.48 | 51.85 | 50.61 | 50.93 | 1,221,211 | -1.34(-2.57%) |
Feb 12, 2020 | 50.53 | 52.36 | 50.32 | 52.28 | 1,505,680 | +2.11(+4.20%) |
Feb 11, 2020 | 50.25 | 51.06 | 49.68 | 50.17 | 983,007 | +0.38(+0.77%) |
Feb 10, 2020 | 49.69 | 50.38 | 49.67 | 49.79 | 1,320,550 | -0.22(-0.44%) |
Feb 07, 2020 | 51.41 | 51.59 | 49.83 | 50.01 | 732,427 | -1.98(-3.81%) |
Feb 06, 2020 | 52.88 | 52.95 | 51.78 | 51.99 | 638,895 | -0.57(-1.09%) |
Feb 05, 2020 | 53.03 | 53.34 | 51.42 | 52.56 | 669,233 | +0.58(+1.12%) |
Feb 04, 2020 | 50.68 | 52.60 | 49.88 | 51.98 | 939,143 | +2.41(+4.86%) |
Feb 03, 2020 | 49.14 | 49.82 | 49.14 | 49.57 | 963,776 | +1.01(+2.08%) |
Jan 31, 2020 | 50.34 | 50.73 | 48.19 | 48.56 | 1,474,616 | -1.97(-3.90%) |
Jan 30, 2020 | 50.69 | 51.35 | 49.83 | 50.53 | 996,913 | -0.82(-1.60%) |
Jan 29, 2020 | 52.88 | 53.18 | 51.32 | 51.35 | 969,489 | -0.96(-1.84%) |
Jan 28, 2020 | 52.69 | 53.18 | 52.23 | 52.31 | 1,061,560 | +0.22(+0.42%) |
Jan 27, 2020 | 53.40 | 53.40 | 52.06 | 52.09 | 946,549 | -2.91(-5.28%) |
Jan 24, 2020 | 56.08 | 56.34 | 54.52 | 55.00 | 884,622 | -0.77(-1.38%) |
Jan 23, 2020 | 55.16 | 55.86 | 54.62 | 55.77 | 813,761 | +0.50(+0.90%) |
Jan 22, 2020 | 55.30 | 55.73 | 55.00 | 55.28 | 757,895 | +0.34(+0.62%) |
Jan 21, 2020 | 55.37 | 55.51 | 54.71 | 54.93 | 1,016,919 | -0.93(-1.67%) |
Jan 17, 2020 | 55.20 | 56.12 | 54.95 | 55.87 | 895,224 | +0.87(+1.58%) |
Jan 16, 2020 | 54.12 | 55.00 | 53.86 | 55.00 | 632,978 | +1.47(+2.74%) |
Jan 15, 2020 | 53.97 | 54.30 | 52.98 | 53.53 | 1,053,564 | -0.44(-0.81%) |
Jan 14, 2020 | 53.92 | 54.53 | 53.61 | 53.97 | 974,818 | +0.10(+0.19%) |
Jan 13, 2020 | 52.74 | 53.89 | 52.41 | 53.87 | 549,439 | +1.31(+2.48%) |
Jan 10, 2020 | 53.44 | 53.50 | 52.38 | 52.56 | 632,503 | -0.86(-1.61%) |
Jan 09, 2020 | 53.34 | 53.57 | 52.89 | 53.42 | 646,121 | +0.50(+0.95%) |
Jan 08, 2020 | 52.19 | 53.19 | 51.99 | 52.91 | 921,992 | +0.44(+0.84%) |
Jan 07, 2020 | 52.85 | 52.87 | 52.04 | 52.48 | 770,434 | -0.16(-0.31%) |
Jan 06, 2020 | 52.51 | 53.11 | 52.31 | 52.64 | 996,470 | -0.69(-1.29%) |
Jan 03, 2020 | 52.98 | 53.69 | 52.61 | 53.32 | 525,756 | -0.61(-1.13%) |
Jan 02, 2020 | 53.77 | 54.06 | 52.76 | 53.93 | 756,109 | +0.54(+1.02%) |
Dec 31, 2019 | 53.37 | 54.00 | 52.94 | 53.39 | 701,148 | -0.11(-0.21%) |
Dec 30, 2019 | 53.44 | 53.82 | 52.96 | 53.50 | 454,511 | +0.00(+0.00%) |
Dec 27, 2019 | 53.39 | 53.93 | 53.17 | 53.50 | 462,149 | +0.16(+0.30%) |
Dec 26, 2019 | 53.35 | 53.36 | 52.81 | 53.34 | 365,353 | +0.21(+0.39%) |
Dec 24, 2019 | 53.22 | 53.35 | 52.82 | 53.13 | 183,789 | -0.12(-0.23%) |
Dec 23, 2019 | 52.70 | 53.44 | 52.34 | 53.26 | 517,942 | +0.65(+1.23%) |
Dec 20, 2019 | 53.90 | 54.32 | 52.27 | 52.61 | 2,853,611 | -0.88(-1.64%) |
Dec 19, 2019 | 53.03 | 53.69 | 52.83 | 53.49 | 1,513,439 | +0.42(+0.79%) |
Dec 18, 2019 | 53.78 | 53.78 | 52.63 | 53.07 | 1,261,130 | -0.77(-1.43%) |
Dec 17, 2019 | 53.08 | 54.07 | 52.66 | 53.84 | 1,383,827 | +0.89(+1.68%) |
Dec 16, 2019 | 52.25 | 53.30 | 52.22 | 52.95 | 1,382,806 | +1.00(+1.92%) |
Dec 13, 2019 | 51.35 | 52.41 | 51.09 | 51.95 | 1,534,339 | +0.51(+1.00%) |
Dec 12, 2019 | 49.82 | 51.51 | 49.50 | 51.44 | 989,129 | +1.47(+2.94%) |
Dec 11, 2019 | 48.51 | 50.02 | 48.32 | 49.97 | 1,103,465 | +1.47(+3.02%) |
Dec 10, 2019 | 47.83 | 48.57 | 47.76 | 48.50 | 563,337 | +0.72(+1.52%) |
Dec 09, 2019 | 48.77 | 48.95 | 47.75 | 47.78 | 681,593 | -1.18(-2.41%) |
Dec 06, 2019 | 47.99 | 49.05 | 47.64 | 48.96 | 847,466 | +1.45(+3.05%) |
Dec 05, 2019 | 47.83 | 48.03 | 47.36 | 47.51 | 947,829 | -0.10(-0.20%) |
Dec 04, 2019 | 47.40 | 48.82 | 47.06 | 47.61 | 804,364 | +0.66(+1.40%) |
Dec 03, 2019 | 46.67 | 47.05 | 46.21 | 46.95 | 700,372 | -0.41(-0.86%) |
Dec 02, 2019 | 48.06 | 48.89 | 47.25 | 47.36 | 686,482 | -0.45(-0.94%) |
Nov 29, 2019 | 49.10 | 49.15 | 47.75 | 47.81 | 543,810 | -1.75(-3.54%) |
Nov 27, 2019 | 48.20 | 49.56 | 48.10 | 49.56 | 799,393 | +1.43(+2.97%) |
Nov 26, 2019 | 48.05 | 48.53 | 47.74 | 48.13 | 880,287 | +0.27(+0.55%) |
Nov 25, 2019 | 47.27 | 48.41 | 46.71 | 47.86 | 1,162,570 | +0.63(+1.33%) |
Nov 22, 2019 | 48.21 | 48.21 | 47.16 | 47.24 | 542,340 | -0.54(-1.14%) |
Nov 21, 2019 | 47.75 | 48.15 | 47.32 | 47.78 | 1,038,023 | +0.02(+0.04%) |
Nov 20, 2019 | 47.92 | 48.57 | 47.43 | 47.76 | 1,113,850 | -0.39(-0.81%) |
Nov 19, 2019 | 47.75 | 48.31 | 46.85 | 48.15 | 1,232,541 | +0.63(+1.32%) |
Nov 18, 2019 | 48.73 | 48.93 | 47.40 | 47.52 | 737,275 | -1.46(-2.98%) |
Nov 15, 2019 | 48.67 | 49.15 | 48.05 | 48.98 | 1,389,806 | +0.52(+1.08%) |
Nov 14, 2019 | 48.45 | 48.94 | 48.24 | 48.46 | 1,011,773 | -0.17(-0.34%) |
Nov 13, 2019 | 48.96 | 49.27 | 48.31 | 48.62 | 1,279,229 | -0.68(-1.37%) |
Nov 12, 2019 | 50.24 | 50.51 | 49.11 | 49.30 | 1,104,504 | -1.08(-2.15%) |
Nov 11, 2019 | 50.26 | 50.66 | 50.21 | 50.38 | 441,188 | -0.38(-0.75%) |
Nov 08, 2019 | 50.98 | 51.00 | 50.05 | 50.76 | 934,646 | -0.33(-0.65%) |
Nov 07, 2019 | 51.24 | 51.37 | 50.73 | 51.10 | 711,329 | +0.45(+0.88%) |
Nov 06, 2019 | 51.72 | 51.72 | 50.56 | 50.65 | 679,299 | -1.23(-2.37%) |
Nov 05, 2019 | 50.79 | 52.16 | 50.61 | 51.88 | 875,301 | +1.08(+2.14%) |
Nov 04, 2019 | 50.43 | 50.97 | 49.78 | 50.79 | 891,656 | +0.93(+1.87%) |
Nov 01, 2019 | 49.34 | 49.97 | 49.03 | 49.86 | 1,556,798 | +0.86(+1.75%) |
Oct 31, 2019 | 49.22 | 49.44 | 48.37 | 49.00 | 795,786 | -0.46(-0.92%) |
Oct 30, 2019 | 48.70 | 49.49 | 47.84 | 49.46 | 1,065,085 | +0.00(+0.00%) |
Oct 29, 2019 | 49.95 | 50.25 | 47.66 | 49.46 | 2,247,188 | -1.91(-3.72%) |
Oct 28, 2019 | 50.61 | 51.52 | 50.54 | 51.37 | 1,145,017 | +1.41(+2.82%) |
Oct 25, 2019 | 49.75 | 50.20 | 49.61 | 49.96 | 986,763 | +0.33(+0.67%) |
Oct 24, 2019 | 50.35 | 51.09 | 49.60 | 49.63 | 727,351 | -0.24(-0.48%) |
Oct 23, 2019 | 49.91 | 50.08 | 48.42 | 49.87 | 923,395 | -0.20(-0.40%) |
Oct 22, 2019 | 49.62 | 50.28 | 49.25 | 50.07 | 715,558 | +0.39(+0.78%) |
Oct 21, 2019 | 49.01 | 49.71 | 48.68 | 49.68 | 790,663 | +1.11(+2.28%) |
Oct 18, 2019 | 48.17 | 49.14 | 48.06 | 48.57 | 783,547 | +0.25(+0.51%) |
Oct 17, 2019 | 47.31 | 48.54 | 47.02 | 48.33 | 724,604 | +1.81(+3.89%) |
Oct 16, 2019 | 46.54 | 47.00 | 46.10 | 46.52 | 681,564 | -0.25(-0.53%) |
Oct 15, 2019 | 46.68 | 47.37 | 46.16 | 46.77 | 738,654 | +0.37(+0.80%) |
Oct 14, 2019 | 46.32 | 46.43 | 45.99 | 46.40 | 470,380 | -0.16(-0.35%) |
Oct 11, 2019 | 45.57 | 47.06 | 45.57 | 46.56 | 788,171 | +1.98(+4.44%) |
Oct 10, 2019 | 44.93 | 45.83 | 44.44 | 44.58 | 823,452 | -0.14(-0.32%) |
Oct 09, 2019 | 44.50 | 45.22 | 43.95 | 44.72 | 707,054 | +0.74(+1.69%) |
Oct 08, 2019 | 46.26 | 46.63 | 43.94 | 43.98 | 1,495,975 | -2.77(-5.92%) |
Oct 07, 2019 | 46.50 | 47.15 | 46.36 | 46.75 | 812,132 | -0.10(-0.22%) |
Oct 04, 2019 | 45.87 | 46.87 | 45.77 | 46.85 | 489,126 | +1.10(+2.41%) |
Oct 03, 2019 | 44.82 | 45.75 | 44.29 | 45.75 | 412,393 | +0.75(+1.67%) |
Oct 02, 2019 | 45.28 | 45.40 | 44.23 | 45.00 | 763,773 | -0.61(-1.34%) |
Oct 01, 2019 | 47.15 | 47.76 | 45.41 | 45.61 | 916,386 | -1.15(-2.46%) |
Sep 30, 2019 | 46.16 | 46.96 | 45.91 | 46.76 | 894,566 | +0.87(+1.89%) |
Sep 27, 2019 | 45.85 | 46.51 | 45.43 | 45.89 | 925,504 | +0.09(+0.19%) |
Sep 26, 2019 | 45.72 | 46.06 | 45.47 | 45.81 | 575,057 | +0.09(+0.19%) |
Sep 25, 2019 | 44.69 | 45.94 | 44.51 | 45.72 | 813,911 | +0.89(+1.97%) |
Sep 24, 2019 | 45.95 | 46.08 | 44.37 | 44.83 | 750,037 | -0.93(-2.04%) |
Sep 23, 2019 | 46.08 | 46.60 | 45.68 | 45.77 | 832,217 | -0.11(-0.25%) |
Sep 20, 2019 | 47.99 | 48.01 | 45.67 | 45.88 | 2,060,319 | -2.13(-4.44%) |
Sep 19, 2019 | 47.84 | 48.51 | 47.65 | 48.01 | 951,719 | +0.27(+0.56%) |
Sep 18, 2019 | 47.23 | 47.80 | 46.91 | 47.75 | 740,543 | +0.36(+0.76%) |
Sep 17, 2019 | 47.39 | 47.44 | 46.44 | 47.38 | 736,440 | -0.06(-0.12%) |
Sep 16, 2019 | 47.58 | 48.32 | 47.28 | 47.44 | 700,649 | -0.59(-1.23%) |
Sep 13, 2019 | 47.95 | 48.28 | 47.41 | 48.03 | 646,634 | +0.40(+0.84%) |
Sep 12, 2019 | 47.58 | 47.90 | 46.89 | 47.63 | 895,028 | +0.16(+0.34%) |
Sep 11, 2019 | 46.04 | 47.49 | 45.44 | 47.47 | 968,911 | +1.56(+3.40%) |
Sep 10, 2019 | 45.31 | 45.91 | 44.05 | 45.91 | 823,526 | +0.50(+1.11%) |
Sep 09, 2019 | 45.19 | 45.81 | 44.78 | 45.41 | 897,746 | +0.37(+0.82%) |
Sep 06, 2019 | 45.02 | 45.33 | 44.60 | 45.03 | 879,586 | +0.16(+0.36%) |
Sep 05, 2019 | 43.11 | 44.99 | 43.11 | 44.87 | 785,493 | +2.31(+5.43%) |
Sep 04, 2019 | 41.80 | 42.71 | 41.80 | 42.56 | 648,684 | +1.26(+3.04%) |
Sep 03, 2019 | 42.59 | 43.44 | 40.83 | 41.30 | 1,087,171 | -1.60(-3.73%) |
Aug 30, 2019 | 42.90 | 43.05 | 42.62 | 42.90 | 798,048 | +0.43(+1.01%) |
Aug 29, 2019 | 41.89 | 42.63 | 41.89 | 42.47 | 475,748 | +1.23(+2.98%) |
Aug 28, 2019 | 40.78 | 41.37 | 40.50 | 41.25 | 466,648 | +0.29(+0.70%) |
Aug 27, 2019 | 41.54 | 41.62 | 40.66 | 40.96 | 576,622 | -0.20(-0.49%) |
Aug 26, 2019 | 41.90 | 42.06 | 40.81 | 41.16 | 563,867 | +0.01(+0.02%) |
Aug 23, 2019 | 42.27 | 42.75 | 40.96 | 41.15 | 961,230 | -1.46(-3.42%) |
Aug 22, 2019 | 42.98 | 43.12 | 42.35 | 42.61 | 578,909 | -0.10(-0.22%) |
Aug 21, 2019 | 43.29 | 43.29 | 42.48 | 42.70 | 591,854 | +0.02(+0.04%) |
Aug 20, 2019 | 43.07 | 43.30 | 42.45 | 42.68 | 825,294 | -0.33(-0.77%) |
Aug 19, 2019 | 42.85 | 43.65 | 42.71 | 43.02 | 1,301,666 | +0.96(+2.29%) |
Aug 16, 2019 | 41.70 | 42.57 | 41.70 | 42.06 | 1,035,098 | +0.64(+1.54%) |
Aug 15, 2019 | 41.69 | 41.69 | 41.03 | 41.42 | 1,608,164 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 41.89 | 40.98 | 41.58 | 1,762,085 | -1.24(-2.89%) |
Aug 13, 2019 | 40.65 | 42.87 | 40.52 | 42.82 | 1,122,760 | +1.93(+4.72%) |
Aug 12, 2019 | 41.28 | 41.96 | 40.50 | 40.89 | 1,221,467 | -0.72(-1.74%) |
Aug 09, 2019 | 42.20 | 42.30 | 40.97 | 41.61 | 671,359 | -0.73(-1.73%) |
Aug 08, 2019 | 41.06 | 42.38 | 41.06 | 42.34 | 1,070,964 | +1.51(+3.70%) |
Aug 07, 2019 | 40.00 | 41.06 | 39.83 | 40.83 | 963,821 | +0.22(+0.54%) |
Aug 06, 2019 | 40.37 | 40.82 | 39.71 | 40.61 | 999,475 | +0.68(+1.71%) |
Aug 05, 2019 | 38.87 | 40.13 | 38.21 | 39.93 | 1,569,252 | -0.03(-0.07%) |
Aug 02, 2019 | 40.69 | 40.86 | 39.15 | 39.95 | 1,626,431 | -1.31(-3.18%) |
Aug 01, 2019 | 41.79 | 42.74 | 40.70 | 41.27 | 1,642,912 | -0.57(-1.36%) |
Jul 31, 2019 | 43.65 | 44.34 | 41.51 | 41.84 | 2,897,189 | -2.00(-4.55%) |
Jul 30, 2019 | 39.75 | 43.84 | 39.02 | 43.83 | 4,816,051 | +3.63(+9.03%) |
Jul 29, 2019 | 40.08 | 40.74 | 39.78 | 40.20 | 2,122,514 | +0.12(+0.31%) |
Jul 26, 2019 | 40.69 | 40.90 | 39.90 | 40.08 | 2,613,377 | -0.67(-1.63%) |
Jul 25, 2019 | 42.25 | 42.26 | 40.66 | 40.74 | 1,451,414 | -1.61(-3.79%) |
Jul 24, 2019 | 41.63 | 42.39 | 41.48 | 42.35 | 1,884,683 | +0.68(+1.64%) |
Jul 23, 2019 | 41.11 | 41.74 | 40.88 | 41.67 | 1,677,860 | +0.93(+2.29%) |
Jul 22, 2019 | 40.36 | 40.90 | 40.30 | 40.73 | 1,300,403 | +0.51(+1.28%) |
Jul 19, 2019 | 40.74 | 40.90 | 40.21 | 40.22 | 1,456,750 | -0.24(-0.59%) |
Jul 18, 2019 | 40.77 | 40.92 | 40.05 | 40.46 | 1,623,929 | -0.38(-0.93%) |
Jul 17, 2019 | 40.92 | 41.41 | 40.69 | 40.84 | 1,109,714 | -0.07(-0.16%) |
Jul 16, 2019 | 38.01 | 41.07 | 38.01 | 40.90 | 2,132,480 | +0.49(+1.22%) |
Jul 15, 2019 | 40.48 | 40.61 | 39.88 | 40.41 | 1,430,855 | +0.09(+0.21%) |
Jul 12, 2019 | 39.94 | 40.59 | 39.55 | 40.32 | 1,414,251 | +0.46(+1.14%) |
Jul 11, 2019 | 40.49 | 40.63 | 39.65 | 39.87 | 1,223,208 | -0.48(-1.18%) |
Jul 10, 2019 | 41.25 | 41.41 | 39.97 | 40.34 | 1,389,931 | -0.61(-1.49%) |
Jul 09, 2019 | 40.39 | 41.19 | 40.13 | 40.95 | 1,560,252 | +0.33(+0.82%) |
Jul 08, 2019 | 41.89 | 41.93 | 40.36 | 40.62 | 1,226,271 | -1.63(-3.85%) |
Jul 05, 2019 | 42.74 | 43.44 | 40.76 | 42.25 | 1,531,123 | -1.30(-2.99%) |
Jul 03, 2019 | 43.42 | 43.63 | 42.85 | 43.55 | 1,199,336 | +0.18(+0.42%) |
Jul 02, 2019 | 45.31 | 45.31 | 43.16 | 43.37 | 1,573,731 | -2.17(-4.76%) |
Jul 01, 2019 | 46.70 | 47.34 | 45.38 | 45.53 | 1,433,152 | -0.08(-0.17%) |
Jun 28, 2019 | 45.22 | 45.96 | 45.11 | 45.61 | 1,535,331 | +0.64(+1.42%) |
Jun 27, 2019 | 45.00 | 45.36 | 44.60 | 44.97 | 797,350 | +0.30(+0.68%) |
Jun 26, 2019 | 44.22 | 44.91 | 43.86 | 44.67 | 928,480 | +0.79(+1.80%) |
Jun 25, 2019 | 43.98 | 44.10 | 43.73 | 43.88 | 763,708 | -0.35(-0.80%) |
Jun 24, 2019 | 44.06 | 44.44 | 43.60 | 44.23 | 577,039 | +0.11(+0.26%) |
Jun 21, 2019 | 44.60 | 44.61 | 44.01 | 44.12 | 1,091,195 | -0.57(-1.28%) |
Jun 20, 2019 | 44.29 | 45.09 | 43.94 | 44.69 | 1,054,012 | +1.20(+2.75%) |
Jun 19, 2019 | 42.97 | 43.65 | 42.78 | 43.49 | 1,313,871 | +0.87(+2.03%) |
Jun 18, 2019 | 41.67 | 42.73 | 41.29 | 42.63 | 1,775,077 | +1.25(+3.01%) |
Jun 17, 2019 | 41.42 | 42.06 | 41.09 | 41.38 | 784,297 | -0.15(-0.37%) |
Jun 14, 2019 | 42.64 | 42.64 | 41.28 | 41.53 | 928,983 | -1.22(-2.85%) |
Jun 13, 2019 | 42.66 | 42.90 | 42.13 | 42.75 | 963,457 | +0.26(+0.60%) |
Jun 12, 2019 | 43.10 | 43.16 | 42.04 | 42.49 | 1,120,571 | -0.73(-1.69%) |
Jun 11, 2019 | 44.13 | 44.55 | 42.96 | 43.22 | 1,409,160 | -0.09(-0.20%) |
Jun 10, 2019 | 42.56 | 43.59 | 42.56 | 43.31 | 756,748 | +1.17(+2.77%) |
Jun 07, 2019 | 41.20 | 42.22 | 41.01 | 42.14 | 1,016,927 | +1.11(+2.71%) |
Jun 06, 2019 | 40.80 | 41.18 | 40.32 | 41.03 | 948,902 | +0.35(+0.86%) |
Jun 05, 2019 | 40.77 | 40.87 | 39.90 | 40.68 | 758,267 | +0.19(+0.47%) |
Jun 04, 2019 | 39.49 | 40.53 | 39.05 | 40.49 | 1,363,054 | +1.75(+4.52%) |
Jun 03, 2019 | 38.72 | 39.24 | 38.20 | 38.74 | 1,581,696 | +0.14(+0.37%) |
May 31, 2019 | 39.02 | 39.31 | 38.55 | 38.59 | 1,428,137 | -1.09(-2.75%) |
May 30, 2019 | 39.77 | 40.28 | 39.25 | 39.69 | 959,040 | +0.06(+0.14%) |
May 29, 2019 | 39.41 | 39.98 | 38.93 | 39.63 | 998,789 | -0.29(-0.71%) |
May 28, 2019 | 40.47 | 40.86 | 39.88 | 39.92 | 2,028,220 | -0.39(-0.97%) |
May 24, 2019 | 40.82 | 41.18 | 40.25 | 40.31 | 754,042 | -0.04(-0.09%) |
May 23, 2019 | 40.47 | 40.65 | 40.01 | 40.34 | 820,943 | -0.77(-1.87%) |
May 22, 2019 | 41.48 | 41.92 | 41.11 | 41.11 | 944,254 | -0.67(-1.59%) |
May 21, 2019 | 41.75 | 42.02 | 41.58 | 41.78 | 833,625 | +0.56(+1.36%) |
May 20, 2019 | 41.02 | 41.64 | 40.78 | 41.22 | 1,013,111 | -0.62(-1.48%) |
May 17, 2019 | 42.04 | 42.84 | 41.70 | 41.84 | 1,149,578 | -0.88(-2.07%) |
May 16, 2019 | 43.26 | 43.50 | 42.63 | 42.72 | 1,044,190 | -0.42(-0.97%) |
May 15, 2019 | 42.37 | 43.39 | 42.37 | 43.14 | 912,516 | +0.27(+0.62%) |
May 14, 2019 | 42.29 | 43.21 | 42.29 | 42.87 | 1,092,903 | +1.08(+2.59%) |
May 13, 2019 | 42.89 | 43.47 | 41.78 | 41.79 | 1,270,976 | -2.66(-5.98%) |
May 10, 2019 | 44.15 | 44.69 | 43.30 | 44.45 | 1,080,707 | -0.01(-0.02%) |
May 09, 2019 | 44.61 | 45.20 | 43.76 | 44.46 | 1,322,545 | -0.75(-1.66%) |
May 08, 2019 | 44.97 | 45.62 | 44.93 | 45.21 | 943,243 | +0.10(+0.23%) |
May 07, 2019 | 45.28 | 45.28 | 44.42 | 45.10 | 1,296,459 | -0.52(-1.14%) |
May 06, 2019 | 45.16 | 45.87 | 44.69 | 45.63 | 1,462,918 | -0.92(-1.98%) |
May 03, 2019 | 46.25 | 46.77 | 46.15 | 46.55 | 1,315,131 | +0.70(+1.53%) |
May 02, 2019 | 45.90 | 46.49 | 45.44 | 45.84 | 1,894,888 | +0.00(+0.00%) |