Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.37 | 16.71 | 15.37 | 16.09 | 45,862,348 | -0.17(-1.07%) |
Apr 29, 2020 | 15.45 | 16.36 | 15.34 | 16.27 | 61,410,960 | +1.56(+10.61%) |
Apr 28, 2020 | 14.02 | 14.79 | 13.86 | 14.71 | 47,618,668 | +0.99(+7.21%) |
Apr 27, 2020 | 12.94 | 13.84 | 12.36 | 13.72 | 41,216,828 | +0.33(+2.46%) |
Apr 24, 2020 | 13.75 | 14.06 | 13.07 | 13.39 | 42,322,672 | -0.06(-0.43%) |
Apr 23, 2020 | 13.01 | 13.96 | 12.95 | 13.45 | 56,728,820 | +0.82(+6.53%) |
Apr 22, 2020 | 12.68 | 12.96 | 12.36 | 12.62 | 45,951,768 | +0.66(+5.51%) |
Apr 21, 2020 | 11.63 | 12.01 | 11.15 | 11.96 | 64,472,020 | -0.24(-1.99%) |
Apr 20, 2020 | 11.67 | 12.82 | 11.54 | 12.21 | 77,253,200 | -1.01(-7.63%) |
Apr 17, 2020 | 11.95 | 13.23 | 11.88 | 13.21 | 53,319,552 | +1.39(+11.72%) |
Apr 16, 2020 | 13.21 | 13.24 | 11.79 | 11.83 | 41,516,248 | -1.37(-10.36%) |
Apr 15, 2020 | 13.48 | 13.48 | 12.60 | 13.19 | 48,900,980 | -1.25(-8.66%) |
Apr 14, 2020 | 14.93 | 15.34 | 14.19 | 14.44 | 41,884,572 | -0.42(-2.81%) |
Apr 13, 2020 | 15.47 | 15.53 | 14.32 | 14.86 | 45,006,244 | -0.03(-0.20%) |
Apr 09, 2020 | 16.19 | 17.71 | 13.83 | 14.89 | 114,343,520 | -0.19(-1.28%) |
Apr 08, 2020 | 13.77 | 15.20 | 13.62 | 15.08 | 50,371,028 | +1.67(+12.43%) |
Apr 07, 2020 | 13.75 | 14.74 | 13.20 | 13.42 | 56,402,744 | +0.39(+2.98%) |
Apr 06, 2020 | 12.22 | 13.09 | 12.05 | 13.03 | 53,652,068 | +0.43(+3.38%) |
Apr 03, 2020 | 13.41 | 13.77 | 11.16 | 12.60 | 94,962,768 | +0.22(+1.80%) |
Apr 02, 2020 | 11.13 | 13.49 | 10.86 | 12.38 | 81,592,792 | +1.97(+18.90%) |
Apr 01, 2020 | 10.70 | 10.83 | 9.811 | 10.41 | 41,052,524 | -0.81(-7.25%) |
Mar 31, 2020 | 11.17 | 11.71 | 10.77 | 11.23 | 36,618,848 | +0.55(+5.18%) |
Mar 30, 2020 | 10.97 | 11.10 | 9.888 | 10.67 | 46,116,320 | -0.58(-5.17%) |
Mar 27, 2020 | 11.67 | 12.00 | 11.14 | 11.26 | 35,767,968 | -1.18(-9.51%) |
Mar 26, 2020 | 11.68 | 14.82 | 11.63 | 12.44 | 72,514,160 | +0.80(+6.92%) |
Mar 25, 2020 | 10.91 | 12.25 | 9.908 | 11.63 | 57,139,060 | +1.24(+11.94%) |
Mar 24, 2020 | 10.08 | 10.44 | 9.404 | 10.39 | 43,322,248 | +1.00(+10.63%) |
Mar 23, 2020 | 9.937 | 9.976 | 9.181 | 9.394 | 37,930,540 | -0.52(-5.28%) |
Mar 20, 2020 | 10.81 | 10.84 | 9.258 | 9.918 | 52,434,828 | -0.58(-5.54%) |
Mar 19, 2020 | 10.09 | 10.64 | 9.113 | 10.50 | 39,273,272 | +0.29(+2.85%) |
Mar 18, 2020 | 10.13 | 10.51 | 8.725 | 10.21 | 42,511,548 | -0.79(-7.14%) |
Mar 17, 2020 | 12.00 | 12.42 | 10.71 | 10.99 | 35,807,992 | -0.66(-5.66%) |
Mar 16, 2020 | 11.05 | 13.26 | 10.86 | 11.65 | 38,470,636 | -2.17(-15.71%) |
Mar 13, 2020 | 12.90 | 14.12 | 11.24 | 13.82 | 66,955,332 | +2.30(+19.93%) |
Mar 12, 2020 | 9.918 | 14.39 | 9.152 | 11.53 | 75,416,928 | +0.09(+0.76%) |
Mar 11, 2020 | 12.72 | 12.99 | 11.34 | 11.44 | 72,705,432 | -2.46(-17.71%) |
Mar 10, 2020 | 14.93 | 15.03 | 12.19 | 13.90 | 113,945,208 | +1.77(+14.63%) |
Mar 09, 2020 | 15.10 | 18.60 | 11.67 | 12.13 | 108,042,264 | -13.15(-52.01%) |
Mar 06, 2020 | 28.38 | 28.43 | 24.72 | 25.27 | 41,414,816 | -4.35(-14.68%) |
Mar 05, 2020 | 30.58 | 30.83 | 29.25 | 29.62 | 20,415,646 | -1.36(-4.40%) |
Mar 04, 2020 | 31.29 | 31.29 | 30.00 | 30.99 | 14,870,318 | -0.06(-0.18%) |
Mar 03, 2020 | 31.10 | 32.58 | 30.40 | 31.04 | 21,231,530 | +0.04(+0.12%) |
Mar 02, 2020 | 31.60 | 31.67 | 29.83 | 31.00 | 18,293,906 | +0.20(+0.64%) |
Feb 28, 2020 | 29.62 | 30.84 | 27.89 | 30.81 | 25,708,348 | +0.88(+2.92%) |
Feb 27, 2020 | 31.21 | 31.59 | 29.32 | 29.93 | 24,981,086 | -2.27(-7.04%) |
Feb 26, 2020 | 34.13 | 34.29 | 32.17 | 32.20 | 24,106,598 | -1.85(-5.44%) |
Feb 25, 2020 | 37.20 | 37.28 | 33.87 | 34.05 | 23,425,136 | -3.10(-8.33%) |
Feb 24, 2020 | 38.11 | 38.16 | 37.15 | 37.15 | 13,283,017 | -2.48(-6.27%) |
Feb 21, 2020 | 40.04 | 40.06 | 39.35 | 39.63 | 9,481,016 | -0.80(-1.98%) |
Feb 20, 2020 | 40.18 | 41.03 | 39.95 | 40.43 | 8,212,705 | +0.43(+1.08%) |
Feb 19, 2020 | 39.39 | 40.20 | 39.08 | 40.00 | 8,008,557 | +0.89(+2.29%) |
Feb 18, 2020 | 39.14 | 39.23 | 38.56 | 39.11 | 10,116,659 | -0.04(-0.10%) |
Feb 14, 2020 | 39.59 | 39.75 | 38.85 | 39.14 | 6,803,172 | -0.30(-0.76%) |
Feb 13, 2020 | 39.60 | 39.88 | 39.08 | 39.44 | 8,929,303 | -0.54(-1.34%) |
Feb 12, 2020 | 39.90 | 40.09 | 39.31 | 39.98 | 8,728,255 | +1.24(+3.21%) |
Feb 11, 2020 | 39.66 | 39.86 | 38.61 | 38.74 | 12,893,809 | +0.63(+1.65%) |
Feb 10, 2020 | 39.04 | 39.11 | 37.81 | 38.11 | 8,407,490 | -1.31(-3.32%) |
Feb 07, 2020 | 39.24 | 39.52 | 39.02 | 39.42 | 5,345,805 | -0.22(-0.55%) |
Feb 06, 2020 | 39.81 | 39.94 | 39.12 | 39.63 | 6,590,141 | +0.00(+0.00%) |
Feb 05, 2020 | 38.83 | 39.88 | 38.78 | 39.63 | 9,147,982 | +1.52(+4.00%) |
Feb 04, 2020 | 38.52 | 38.99 | 38.00 | 38.11 | 8,350,616 | +0.42(+1.12%) |
Feb 03, 2020 | 37.36 | 38.03 | 37.11 | 37.68 | 9,275,685 | +0.31(+0.83%) |
Jan 31, 2020 | 37.73 | 37.97 | 37.16 | 37.37 | 17,042,044 | -0.82(-2.14%) |
Jan 30, 2020 | 37.58 | 38.27 | 37.09 | 38.19 | 10,102,014 | +0.11(+0.30%) |
Jan 29, 2020 | 38.87 | 39.07 | 38.07 | 38.08 | 7,071,329 | -0.69(-1.77%) |
Jan 28, 2020 | 39.17 | 39.20 | 38.69 | 38.77 | 7,657,764 | -0.03(-0.07%) |
Jan 27, 2020 | 38.60 | 38.96 | 38.29 | 38.80 | 9,885,063 | -0.93(-2.34%) |
Jan 24, 2020 | 39.96 | 40.17 | 39.37 | 39.73 | 9,349,659 | -0.28(-0.71%) |
Jan 23, 2020 | 40.10 | 40.22 | 39.72 | 40.01 | 11,462,653 | -0.72(-1.78%) |
Jan 22, 2020 | 41.40 | 41.44 | 40.35 | 40.73 | 13,765,669 | -0.97(-2.32%) |
Jan 21, 2020 | 42.69 | 42.77 | 41.69 | 41.70 | 11,491,111 | -1.42(-3.29%) |
Jan 17, 2020 | 43.99 | 44.23 | 42.95 | 43.12 | 15,281,684 | -0.79(-1.80%) |
Jan 16, 2020 | 44.41 | 44.77 | 43.87 | 43.91 | 10,365,952 | -0.60(-1.35%) |
Jan 15, 2020 | 44.37 | 44.70 | 44.04 | 44.52 | 7,530,420 | +0.07(+0.15%) |
Jan 14, 2020 | 44.08 | 44.63 | 43.95 | 44.45 | 12,948,632 | +0.63(+1.44%) |
Jan 13, 2020 | 43.53 | 43.86 | 42.83 | 43.82 | 8,986,820 | +0.63(+1.46%) |
Jan 10, 2020 | 42.58 | 43.48 | 42.31 | 43.19 | 11,205,031 | +0.50(+1.17%) |
Jan 09, 2020 | 42.20 | 42.72 | 41.19 | 42.69 | 15,553,503 | +0.37(+0.87%) |
Jan 08, 2020 | 42.85 | 43.08 | 41.66 | 42.32 | 13,020,088 | -0.27(-0.64%) |
Jan 07, 2020 | 42.42 | 42.61 | 41.57 | 42.60 | 12,845,248 | +0.21(+0.49%) |
Jan 06, 2020 | 41.38 | 42.77 | 41.11 | 42.39 | 17,705,088 | +1.35(+3.30%) |
Jan 03, 2020 | 41.22 | 41.64 | 40.62 | 41.03 | 16,047,511 | +0.97(+2.42%) |
Jan 02, 2020 | 39.17 | 40.17 | 39.12 | 40.07 | 13,886,478 | +1.29(+3.32%) |
Dec 31, 2019 | 38.10 | 38.79 | 37.94 | 38.78 | 11,025,955 | +0.48(+1.25%) |
Dec 30, 2019 | 37.87 | 38.69 | 37.79 | 38.30 | 11,145,297 | +0.51(+1.34%) |
Dec 27, 2019 | 37.97 | 38.10 | 37.76 | 37.79 | 7,497,369 | +0.01(+0.02%) |
Dec 26, 2019 | 37.68 | 38.18 | 37.63 | 37.78 | 6,429,722 | +0.24(+0.65%) |
Dec 24, 2019 | 37.43 | 37.99 | 37.37 | 37.53 | 4,991,054 | +0.17(+0.45%) |
Dec 23, 2019 | 36.71 | 37.37 | 36.69 | 37.36 | 10,647,846 | +0.66(+1.79%) |
Dec 20, 2019 | 36.57 | 36.91 | 36.26 | 36.71 | 18,360,402 | +0.29(+0.80%) |
Dec 19, 2019 | 36.25 | 36.66 | 36.19 | 36.41 | 7,938,023 | +0.03(+0.08%) |
Dec 18, 2019 | 36.07 | 36.73 | 36.05 | 36.39 | 10,002,945 | +0.33(+0.91%) |
Dec 17, 2019 | 36.06 | 36.47 | 35.89 | 36.06 | 14,431,105 | +0.00(+0.00%) |
Dec 16, 2019 | 35.75 | 36.43 | 35.74 | 36.06 | 10,173,223 | +0.57(+1.62%) |
Dec 13, 2019 | 36.21 | 36.52 | 35.44 | 35.48 | 10,509,240 | -0.51(-1.41%) |
Dec 12, 2019 | 35.42 | 36.25 | 35.37 | 35.99 | 10,072,144 | +0.67(+1.89%) |
Dec 11, 2019 | 35.32 | 35.73 | 35.31 | 35.32 | 8,354,459 | +0.02(+0.05%) |
Dec 10, 2019 | 35.29 | 35.80 | 35.05 | 35.30 | 13,409,559 | +0.17(+0.48%) |
Dec 09, 2019 | 35.78 | 35.83 | 35.12 | 35.13 | 18,272,282 | -0.83(-2.30%) |
Dec 06, 2019 | 35.13 | 35.98 | 35.12 | 35.96 | 11,301,155 | +0.95(+2.71%) |
Dec 05, 2019 | 35.66 | 35.77 | 34.83 | 35.01 | 9,995,666 | -0.43(-1.22%) |
Dec 04, 2019 | 35.35 | 35.76 | 35.19 | 35.45 | 11,430,607 | +0.40(+1.13%) |
Dec 03, 2019 | 35.38 | 35.44 | 34.61 | 35.05 | 12,595,934 | -0.61(-1.71%) |
Dec 02, 2019 | 35.81 | 36.10 | 35.41 | 35.66 | 11,747,186 | +0.10(+0.29%) |
Nov 29, 2019 | 35.62 | 36.02 | 35.49 | 35.56 | 5,059,182 | -0.17(-0.46%) |
Nov 27, 2019 | 35.59 | 35.84 | 35.32 | 35.72 | 7,658,521 | +0.17(+0.47%) |
Nov 26, 2019 | 36.69 | 36.81 | 35.55 | 35.56 | 14,494,246 | -1.25(-3.41%) |
Nov 25, 2019 | 36.66 | 37.40 | 36.60 | 36.81 | 11,134,082 | +0.32(+0.88%) |
Nov 22, 2019 | 36.14 | 36.82 | 35.94 | 36.49 | 10,269,684 | +0.42(+1.18%) |
Nov 21, 2019 | 35.49 | 36.30 | 35.45 | 36.06 | 10,096,195 | +0.59(+1.66%) |
Nov 20, 2019 | 35.10 | 36.18 | 34.76 | 35.47 | 11,175,149 | +0.31(+0.89%) |
Nov 19, 2019 | 36.08 | 36.08 | 34.98 | 35.16 | 13,594,013 | -1.07(-2.95%) |
Nov 18, 2019 | 36.09 | 36.39 | 35.53 | 36.23 | 14,242,863 | +0.32(+0.90%) |
Nov 15, 2019 | 35.97 | 36.27 | 35.50 | 35.91 | 15,366,507 | +1.10(+3.15%) |
Nov 14, 2019 | 35.13 | 35.66 | 34.66 | 34.81 | 9,531,169 | -0.33(-0.94%) |
Nov 13, 2019 | 35.27 | 35.36 | 34.99 | 35.14 | 10,181,711 | -0.29(-0.83%) |
Nov 12, 2019 | 35.86 | 36.18 | 35.09 | 35.44 | 13,909,595 | -0.41(-1.13%) |
Nov 11, 2019 | 36.07 | 36.26 | 35.46 | 35.84 | 15,819,978 | -1.12(-3.04%) |
Nov 08, 2019 | 35.63 | 37.06 | 35.31 | 36.97 | 14,764,048 | +0.99(+2.74%) |
Nov 07, 2019 | 36.96 | 37.48 | 35.47 | 35.98 | 16,564,462 | -0.53(-1.46%) |
Nov 06, 2019 | 38.37 | 38.45 | 36.29 | 36.52 | 18,476,736 | -2.12(-5.49%) |
Nov 05, 2019 | 38.86 | 40.60 | 37.58 | 38.64 | 20,980,596 | -2.14(-5.25%) |
Nov 04, 2019 | 39.63 | 41.13 | 39.60 | 40.78 | 14,575,108 | +1.79(+4.59%) |
Nov 01, 2019 | 37.57 | 38.99 | 37.56 | 38.99 | 9,789,366 | +1.65(+4.42%) |
Oct 31, 2019 | 38.01 | 38.13 | 36.98 | 37.34 | 13,575,788 | -0.79(-2.08%) |
Oct 30, 2019 | 39.02 | 39.07 | 37.96 | 38.13 | 6,028,491 | -0.89(-2.29%) |
Oct 29, 2019 | 38.72 | 39.27 | 38.29 | 39.02 | 6,913,380 | +0.05(+0.12%) |
Oct 28, 2019 | 39.34 | 39.63 | 38.96 | 38.98 | 5,037,773 | -0.23(-0.59%) |
Oct 25, 2019 | 38.99 | 39.60 | 38.90 | 39.21 | 5,717,288 | +0.22(+0.57%) |
Oct 24, 2019 | 39.64 | 39.73 | 38.64 | 38.99 | 7,890,657 | -0.58(-1.47%) |
Oct 23, 2019 | 38.78 | 39.57 | 38.57 | 39.57 | 8,494,685 | +0.65(+1.66%) |
Oct 22, 2019 | 37.71 | 39.37 | 37.58 | 38.92 | 11,521,887 | +1.29(+3.43%) |
Oct 21, 2019 | 37.40 | 37.66 | 37.14 | 37.63 | 7,341,362 | +0.34(+0.91%) |
Oct 18, 2019 | 37.20 | 37.89 | 37.20 | 37.29 | 7,563,174 | +0.11(+0.30%) |
Oct 17, 2019 | 37.22 | 37.57 | 36.94 | 37.18 | 7,034,563 | -0.01(-0.03%) |
Oct 16, 2019 | 37.52 | 38.08 | 37.17 | 37.19 | 6,306,513 | -0.42(-1.13%) |
Oct 15, 2019 | 37.25 | 38.08 | 37.12 | 37.61 | 6,745,793 | +0.27(+0.72%) |
Oct 14, 2019 | 37.83 | 37.86 | 36.85 | 37.35 | 14,047,716 | -0.56(-1.48%) |
Oct 11, 2019 | 38.27 | 38.53 | 37.86 | 37.91 | 8,016,916 | +0.08(+0.22%) |
Oct 10, 2019 | 37.75 | 38.30 | 37.38 | 37.83 | 8,457,397 | +0.18(+0.47%) |
Oct 09, 2019 | 38.13 | 38.28 | 37.28 | 37.65 | 7,727,291 | +0.01(+0.02%) |
Oct 08, 2019 | 38.63 | 39.00 | 37.63 | 37.64 | 9,497,795 | -1.24(-3.20%) |
Oct 07, 2019 | 39.55 | 39.68 | 38.88 | 38.89 | 8,133,879 | -0.82(-2.07%) |
Oct 04, 2019 | 39.73 | 40.06 | 39.23 | 39.71 | 5,545,467 | -0.12(-0.30%) |
Oct 03, 2019 | 39.41 | 40.01 | 38.96 | 39.83 | 6,196,334 | +0.24(+0.61%) |
Oct 02, 2019 | 40.23 | 40.32 | 39.40 | 39.59 | 6,591,955 | -0.77(-1.90%) |
Oct 01, 2019 | 41.18 | 41.87 | 40.26 | 40.35 | 5,675,541 | -0.65(-1.57%) |
Sep 30, 2019 | 41.61 | 41.61 | 40.68 | 41.00 | 7,078,991 | -0.62(-1.48%) |
Sep 27, 2019 | 41.52 | 42.18 | 41.30 | 41.61 | 4,898,859 | -0.19(-0.46%) |
Sep 26, 2019 | 41.53 | 41.84 | 40.94 | 41.81 | 5,394,655 | +0.02(+0.04%) |
Sep 25, 2019 | 41.59 | 42.02 | 41.21 | 41.79 | 4,743,731 | -0.13(-0.31%) |
Sep 24, 2019 | 41.93 | 42.35 | 41.59 | 41.92 | 7,082,509 | -0.03(-0.07%) |
Sep 23, 2019 | 41.82 | 42.32 | 41.46 | 41.95 | 7,992,042 | -0.18(-0.44%) |
Sep 20, 2019 | 42.40 | 42.68 | 41.73 | 42.13 | 9,351,894 | -0.08(-0.20%) |
Sep 19, 2019 | 41.48 | 42.60 | 41.29 | 42.21 | 11,438,925 | +1.08(+2.62%) |
Sep 18, 2019 | 41.35 | 41.65 | 40.93 | 41.13 | 10,711,137 | -0.49(-1.17%) |
Sep 17, 2019 | 44.18 | 44.20 | 41.61 | 41.62 | 16,871,324 | -2.44(-5.54%) |
Sep 16, 2019 | 43.89 | 45.03 | 43.68 | 44.07 | 26,158,180 | +2.50(+6.01%) |
Sep 13, 2019 | 42.41 | 42.78 | 41.45 | 41.57 | 12,093,984 | -0.29(-0.68%) |
Sep 12, 2019 | 42.19 | 42.52 | 41.65 | 41.85 | 8,030,986 | -0.82(-1.92%) |
Sep 11, 2019 | 42.87 | 43.24 | 42.10 | 42.67 | 8,311,709 | -0.13(-0.30%) |
Sep 10, 2019 | 41.76 | 43.08 | 41.69 | 42.80 | 10,598,659 | +1.21(+2.90%) |
Sep 09, 2019 | 41.48 | 41.60 | 41.05 | 41.60 | 12,005,281 | +0.41(+1.01%) |
Sep 06, 2019 | 40.72 | 41.50 | 40.36 | 41.18 | 12,097,462 | +0.34(+0.82%) |
Sep 05, 2019 | 39.80 | 41.07 | 39.80 | 40.85 | 10,685,989 | +1.37(+3.46%) |
Sep 04, 2019 | 39.22 | 39.72 | 39.12 | 39.48 | 5,341,301 | +0.82(+2.11%) |
Sep 03, 2019 | 38.83 | 38.93 | 38.38 | 38.66 | 7,636,358 | -0.72(-1.84%) |
Aug 30, 2019 | 39.42 | 39.75 | 38.76 | 39.39 | 7,596,915 | +0.10(+0.25%) |
Aug 29, 2019 | 39.31 | 39.95 | 39.22 | 39.29 | 7,342,460 | +0.24(+0.60%) |
Aug 28, 2019 | 38.57 | 39.26 | 38.51 | 39.05 | 7,820,898 | +0.69(+1.79%) |
Aug 27, 2019 | 38.58 | 38.77 | 37.89 | 38.36 | 8,083,134 | +0.20(+0.52%) |
Aug 26, 2019 | 38.90 | 38.96 | 37.89 | 38.16 | 9,167,149 | -0.22(-0.57%) |
Aug 23, 2019 | 39.90 | 39.98 | 38.20 | 38.38 | 13,850,257 | -2.11(-5.21%) |
Aug 22, 2019 | 41.00 | 41.45 | 40.48 | 40.49 | 6,475,431 | -0.33(-0.80%) |
Aug 21, 2019 | 40.85 | 41.18 | 40.01 | 40.82 | 9,383,586 | -0.18(-0.44%) |
Aug 20, 2019 | 41.32 | 41.58 | 40.91 | 41.00 | 8,145,943 | -0.29(-0.70%) |
Aug 19, 2019 | 40.57 | 41.63 | 40.54 | 41.29 | 10,874,633 | +0.91(+2.27%) |
Aug 16, 2019 | 39.98 | 40.61 | 39.87 | 40.37 | 9,398,503 | +0.55(+1.39%) |
Aug 15, 2019 | 39.50 | 40.29 | 39.09 | 39.82 | 10,324,361 | +0.24(+0.59%) |
Aug 14, 2019 | 39.67 | 39.89 | 39.02 | 39.59 | 18,714,832 | -0.96(-2.37%) |
Aug 13, 2019 | 40.53 | 40.73 | 39.87 | 40.55 | 19,475,794 | -0.21(-0.51%) |
Aug 12, 2019 | 42.53 | 42.56 | 40.70 | 40.76 | 13,721,442 | -1.94(-4.54%) |
Aug 09, 2019 | 42.44 | 43.43 | 42.39 | 42.69 | 10,906,339 | +0.00(+0.00%) |
Aug 08, 2019 | 42.19 | 43.00 | 40.88 | 42.69 | 26,424,384 | +1.02(+2.46%) |
Aug 07, 2019 | 42.30 | 42.52 | 40.66 | 41.67 | 18,420,894 | -1.43(-3.32%) |
Aug 06, 2019 | 44.96 | 44.96 | 42.36 | 43.10 | 14,359,644 | -1.67(-3.72%) |
Aug 05, 2019 | 45.52 | 45.71 | 44.48 | 44.77 | 11,012,861 | -1.59(-3.44%) |
Aug 02, 2019 | 48.01 | 48.16 | 45.99 | 46.36 | 13,475,367 | -1.80(-3.74%) |
Aug 01, 2019 | 46.20 | 48.96 | 46.13 | 48.16 | 15,531,780 | +1.64(+3.52%) |
Jul 31, 2019 | 47.33 | 47.47 | 46.01 | 46.53 | 13,624,819 | -1.01(-2.12%) |
Jul 30, 2019 | 45.91 | 47.53 | 45.76 | 47.53 | 8,191,208 | +1.41(+3.06%) |
Jul 29, 2019 | 46.72 | 46.78 | 45.57 | 46.12 | 7,078,318 | -0.62(-1.32%) |
Jul 26, 2019 | 46.43 | 46.99 | 46.27 | 46.73 | 6,018,759 | +0.41(+0.88%) |
Jul 25, 2019 | 47.31 | 47.41 | 46.23 | 46.33 | 7,316,091 | -0.82(-1.75%) |
Jul 24, 2019 | 46.97 | 47.71 | 46.94 | 47.15 | 6,729,455 | +0.23(+0.48%) |
Jul 23, 2019 | 47.67 | 47.69 | 46.73 | 46.92 | 6,427,627 | -0.64(-1.35%) |
Jul 22, 2019 | 47.42 | 47.74 | 46.62 | 47.57 | 6,618,977 | +0.16(+0.34%) |
Jul 19, 2019 | 46.24 | 47.48 | 46.06 | 47.40 | 7,943,985 | +1.20(+2.59%) |
Jul 18, 2019 | 46.20 | 46.33 | 45.85 | 46.21 | 10,695,851 | -0.15(-0.33%) |
Jul 17, 2019 | 46.23 | 46.69 | 46.11 | 46.36 | 8,406,592 | +0.07(+0.16%) |
Jul 16, 2019 | 46.46 | 46.60 | 45.93 | 46.29 | 9,703,633 | -0.48(-1.03%) |
Jul 15, 2019 | 46.94 | 47.08 | 46.47 | 46.77 | 11,183,092 | -0.08(-0.17%) |
Jul 12, 2019 | 45.81 | 47.20 | 45.66 | 46.85 | 10,048,708 | +1.16(+2.54%) |
Jul 11, 2019 | 45.67 | 45.78 | 45.35 | 45.69 | 7,064,433 | +0.18(+0.40%) |
Jul 10, 2019 | 45.37 | 45.65 | 44.80 | 45.51 | 8,383,844 | +0.57(+1.27%) |
Jul 09, 2019 | 44.63 | 45.00 | 44.12 | 44.94 | 8,236,422 | +0.28(+0.63%) |
Jul 08, 2019 | 44.61 | 44.85 | 44.40 | 44.66 | 5,232,882 | +0.02(+0.04%) |
Jul 05, 2019 | 44.51 | 44.89 | 44.27 | 44.64 | 6,196,490 | +0.10(+0.22%) |
Jul 03, 2019 | 44.27 | 44.61 | 43.98 | 44.54 | 4,895,969 | +0.35(+0.80%) |
Jul 02, 2019 | 45.09 | 45.09 | 43.44 | 44.19 | 11,216,850 | -0.91(-2.01%) |
Jul 01, 2019 | 46.20 | 46.53 | 45.00 | 45.09 | 8,012,662 | -0.45(-0.99%) |
Jun 28, 2019 | 45.16 | 45.55 | 44.88 | 45.55 | 7,453,848 | +0.48(+1.07%) |
Jun 27, 2019 | 45.62 | 45.88 | 44.94 | 45.07 | 5,947,041 | -0.61(-1.33%) |
Jun 26, 2019 | 45.18 | 46.43 | 44.94 | 45.67 | 7,753,194 | +0.94(+2.11%) |
Jun 25, 2019 | 44.95 | 45.24 | 44.70 | 44.73 | 5,050,344 | -0.46(-1.02%) |
Jun 24, 2019 | 45.59 | 45.88 | 45.00 | 45.19 | 10,650,476 | -0.65(-1.42%) |
Jun 21, 2019 | 46.59 | 46.77 | 45.70 | 45.85 | 11,368,548 | -0.62(-1.34%) |
Jun 20, 2019 | 46.27 | 46.74 | 45.81 | 46.47 | 8,157,795 | +0.91(+1.99%) |
Jun 19, 2019 | 45.50 | 46.23 | 45.29 | 45.57 | 9,833,384 | -0.05(-0.10%) |
Jun 18, 2019 | 45.34 | 45.72 | 45.07 | 45.61 | 10,458,318 | +0.49(+1.08%) |
Jun 17, 2019 | 44.65 | 45.64 | 44.35 | 45.12 | 8,196,079 | +0.45(+1.01%) |
Jun 14, 2019 | 45.08 | 45.14 | 44.57 | 44.67 | 8,588,009 | -0.38(-0.84%) |
Jun 13, 2019 | 44.90 | 45.11 | 44.51 | 45.05 | 8,846,327 | +0.85(+1.93%) |
Jun 12, 2019 | 44.14 | 44.30 | 43.36 | 44.20 | 8,439,343 | -0.24(-0.53%) |
Jun 11, 2019 | 44.09 | 44.65 | 43.62 | 44.43 | 14,204,883 | +1.04(+2.40%) |
Jun 10, 2019 | 43.55 | 44.01 | 43.21 | 43.39 | 10,883,947 | +0.05(+0.13%) |
Jun 07, 2019 | 44.00 | 44.00 | 43.15 | 43.34 | 12,931,470 | -0.38(-0.87%) |
Jun 06, 2019 | 42.57 | 43.87 | 42.48 | 43.72 | 13,077,684 | +1.44(+3.39%) |
Jun 05, 2019 | 44.23 | 44.25 | 41.90 | 42.28 | 20,824,092 | -2.01(-4.55%) |
Jun 04, 2019 | 44.25 | 44.67 | 43.97 | 44.30 | 9,910,610 | +0.33(+0.75%) |
Jun 03, 2019 | 44.84 | 45.11 | 43.73 | 43.97 | 12,504,633 | -0.40(-0.90%) |
May 31, 2019 | 45.60 | 45.80 | 44.30 | 44.37 | 12,521,264 | -1.91(-4.12%) |
May 30, 2019 | 46.30 | 47.40 | 45.78 | 46.28 | 18,967,936 | -0.08(-0.17%) |
May 29, 2019 | 46.28 | 46.48 | 45.50 | 46.36 | 10,082,424 | -0.25(-0.54%) |
May 28, 2019 | 47.85 | 47.94 | 46.61 | 46.61 | 9,737,394 | -1.06(-2.23%) |
May 24, 2019 | 47.56 | 48.12 | 47.27 | 47.67 | 16,402,764 | +0.50(+1.06%) |
May 23, 2019 | 46.32 | 47.19 | 45.72 | 47.17 | 23,566,772 | +0.12(+0.25%) |
May 22, 2019 | 47.43 | 47.78 | 46.77 | 47.05 | 15,177,931 | -0.65(-1.36%) |
May 21, 2019 | 47.51 | 47.84 | 47.13 | 47.70 | 13,513,748 | +0.04(+0.09%) |
May 20, 2019 | 47.13 | 47.71 | 47.03 | 47.66 | 10,548,128 | +0.62(+1.33%) |
May 17, 2019 | 47.50 | 47.61 | 46.91 | 47.03 | 15,694,936 | -0.88(-1.84%) |
May 16, 2019 | 48.45 | 48.69 | 47.72 | 47.92 | 11,951,662 | -0.45(-0.92%) |
May 15, 2019 | 48.24 | 48.37 | 47.35 | 48.36 | 15,350,682 | -0.27(-0.55%) |
May 14, 2019 | 48.42 | 49.04 | 48.27 | 48.63 | 8,071,445 | +0.34(+0.70%) |
May 13, 2019 | 48.65 | 48.81 | 47.70 | 48.29 | 14,459,432 | -0.71(-1.46%) |
May 10, 2019 | 50.22 | 50.44 | 48.58 | 49.00 | 19,957,608 | -1.21(-2.41%) |
May 09, 2019 | 50.93 | 50.93 | 50.03 | 50.22 | 41,143,652 | -3.46(-6.44%) |
May 08, 2019 | 53.27 | 54.14 | 52.95 | 53.67 | 19,494,372 | +0.46(+0.87%) |
May 07, 2019 | 52.07 | 53.28 | 51.86 | 53.21 | 24,192,586 | +0.82(+1.57%) |
May 06, 2019 | 51.11 | 52.76 | 50.76 | 52.39 | 28,597,610 | +0.73(+1.42%) |
May 03, 2019 | 51.68 | 52.24 | 51.43 | 51.66 | 12,103,746 | +0.53(+1.05%) |
May 02, 2019 | 51.18 | 51.57 | 50.76 | 51.13 | 21,082,442 | -0.12(-0.23%) |