Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.50 | 31.05 | 29.75 | 30.27 | 20,088,320 | -1.10(-3.51%) |
Apr 29, 2020 | 31.00 | 32.00 | 30.33 | 31.37 | 28,284,196 | +1.25(+4.15%) |
Apr 28, 2020 | 31.00 | 31.83 | 29.36 | 30.12 | 27,378,884 | +0.04(+0.13%) |
Apr 27, 2020 | 29.74 | 30.49 | 29.41 | 30.08 | 31,694,038 | +0.59(+2.00%) |
Apr 24, 2020 | 28.51 | 29.59 | 28.14 | 29.49 | 20,648,800 | +1.16(+4.09%) |
Apr 23, 2020 | 28.75 | 29.25 | 28.24 | 28.33 | 26,987,060 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.56 | 27.51 | 28.24 | 21,210,332 | +1.05(+3.86%) |
Apr 21, 2020 | 27.50 | 28.15 | 26.60 | 27.19 | 20,965,550 | -1.00(-3.55%) |
Apr 20, 2020 | 27.07 | 28.76 | 26.90 | 28.19 | 32,203,302 | +0.19(+0.68%) |
Apr 17, 2020 | 28.69 | 28.79 | 27.26 | 28.00 | 34,129,800 | +0.97(+3.59%) |
Apr 16, 2020 | 27.21 | 28.05 | 26.46 | 27.03 | 23,993,348 | -0.38(-1.39%) |
Apr 15, 2020 | 26.82 | 27.79 | 26.44 | 27.41 | 18,706,218 | -0.34(-1.23%) |
Apr 14, 2020 | 28.00 | 28.77 | 27.01 | 27.75 | 32,618,134 | -0.24(-0.86%) |
Apr 13, 2020 | 27.04 | 28.08 | 26.47 | 27.99 | 24,665,840 | +0.88(+3.25%) |
Apr 09, 2020 | 27.88 | 28.89 | 26.46 | 27.11 | 36,190,200 | +0.17(+0.63%) |
Apr 08, 2020 | 26.00 | 27.88 | 25.79 | 26.94 | 36,153,984 | +1.20(+4.66%) |
Apr 07, 2020 | 27.95 | 28.11 | 25.50 | 25.74 | 36,415,592 | -0.25(-0.96%) |
Apr 06, 2020 | 24.13 | 26.09 | 23.93 | 25.99 | 34,675,168 | +3.17(+13.89%) |
Apr 03, 2020 | 23.73 | 23.79 | 21.67 | 22.82 | 40,572,000 | -0.86(-3.63%) |
Apr 02, 2020 | 25.01 | 25.20 | 23.00 | 23.68 | 35,820,356 | -1.74(-6.85%) |
Apr 01, 2020 | 26.50 | 26.77 | 24.81 | 25.42 | 38,513,912 | -2.50(-8.95%) |
Mar 31, 2020 | 27.75 | 28.25 | 26.92 | 27.92 | 43,081,520 | +0.09(+0.32%) |
Mar 30, 2020 | 26.33 | 28.39 | 25.31 | 27.83 | 37,722,348 | +0.55(+2.02%) |
Mar 27, 2020 | 25.82 | 28.03 | 25.07 | 27.28 | 40,292,200 | -0.84(-2.99%) |
Mar 26, 2020 | 26.60 | 28.44 | 25.78 | 28.12 | 41,356,152 | +1.93(+7.37%) |
Mar 25, 2020 | 26.18 | 28.45 | 25.31 | 26.19 | 52,460,096 | -0.20(-0.76%) |
Mar 24, 2020 | 24.41 | 26.84 | 23.59 | 26.39 | 58,457,368 | +3.99(+17.81%) |
Mar 23, 2020 | 21.07 | 22.73 | 19.73 | 22.40 | 47,757,292 | +1.07(+5.02%) |
Mar 20, 2020 | 22.53 | 23.89 | 20.61 | 21.33 | 76,529,600 | +0.84(+4.10%) |
Mar 19, 2020 | 15.96 | 21.26 | 15.70 | 20.49 | 83,837,208 | +5.67(+38.26%) |
Mar 18, 2020 | 17.76 | 17.80 | 13.71 | 14.82 | 78,198,608 | -4.09(-21.63%) |
Mar 17, 2020 | 20.18 | 20.31 | 18.01 | 18.91 | 59,965,332 | -1.38(-6.80%) |
Mar 16, 2020 | 20.15 | 21.49 | 19.10 | 20.29 | 56,898,680 | -2.31(-10.22%) |
Mar 13, 2020 | 24.01 | 24.81 | 21.13 | 22.60 | 53,844,400 | -0.01(-0.04%) |
Mar 12, 2020 | 23.26 | 24.69 | 22.11 | 22.61 | 54,010,864 | -3.63(-13.83%) |
Mar 11, 2020 | 27.91 | 28.14 | 25.61 | 26.24 | 43,180,972 | -2.73(-9.42%) |
Mar 10, 2020 | 29.47 | 29.86 | 27.00 | 28.97 | 36,295,904 | +0.80(+2.84%) |
Mar 09, 2020 | 28.50 | 30.32 | 28.15 | 28.17 | 37,366,096 | -3.51(-11.08%) |
Mar 06, 2020 | 31.23 | 32.41 | 30.45 | 31.68 | 34,808,700 | -0.53(-1.65%) |
Mar 05, 2020 | 33.47 | 33.57 | 31.97 | 32.21 | 32,735,768 | -2.32(-6.72%) |
Mar 04, 2020 | 33.93 | 35.34 | 32.28 | 34.53 | 44,714,264 | +1.49(+4.51%) |
Mar 03, 2020 | 34.02 | 34.18 | 31.90 | 33.04 | 35,159,028 | +0.19(+0.58%) |
Mar 02, 2020 | 34.05 | 34.08 | 31.74 | 32.85 | 46,613,100 | -1.02(-3.01%) |
Feb 28, 2020 | 31.81 | 34.29 | 31.00 | 33.87 | 52,100,200 | +1.42(+4.38%) |
Feb 27, 2020 | 32.03 | 34.16 | 30.67 | 32.45 | 66,514,896 | -2.00(-5.81%) |
Feb 26, 2020 | 35.53 | 36.17 | 33.89 | 34.45 | 44,054,680 | -1.44(-4.01%) |
Feb 25, 2020 | 38.90 | 39.15 | 35.50 | 35.89 | 49,237,444 | -2.42(-6.32%) |
Feb 24, 2020 | 38.21 | 39.14 | 37.75 | 38.31 | 37,046,160 | -2.41(-5.92%) |
Feb 21, 2020 | 40.89 | 40.89 | 40.05 | 40.72 | 20,600,600 | -0.20(-0.49%) |
Feb 20, 2020 | 41.00 | 41.19 | 39.85 | 40.92 | 25,425,116 | -0.13(-0.32%) |
Feb 19, 2020 | 40.42 | 41.23 | 40.12 | 41.05 | 23,264,262 | +0.87(+2.17%) |
Feb 18, 2020 | 39.49 | 40.27 | 39.45 | 40.18 | 22,149,788 | +0.52(+1.31%) |
Feb 14, 2020 | 40.02 | 40.31 | 38.70 | 39.66 | 32,014,200 | -0.43(-1.07%) |
Feb 13, 2020 | 40.93 | 41.55 | 40.00 | 40.09 | 23,831,330 | -1.16(-2.81%) |
Feb 12, 2020 | 41.50 | 41.86 | 41.06 | 41.25 | 26,357,310 | -0.02(-0.05%) |
Feb 11, 2020 | 40.25 | 41.47 | 40.05 | 41.27 | 33,819,332 | +1.38(+3.46%) |
Feb 10, 2020 | 40.65 | 41.34 | 39.89 | 39.89 | 60,642,268 | -0.74(-1.82%) |
Feb 07, 2020 | 39.80 | 41.00 | 38.86 | 40.63 | 112,325,800 | +3.54(+9.54%) |
Feb 06, 2020 | 37.30 | 37.39 | 36.73 | 37.09 | 51,823,448 | +0.28(+0.76%) |
Feb 05, 2020 | 38.89 | 38.97 | 36.74 | 36.81 | 38,388,648 | -1.72(-4.46%) |
Feb 04, 2020 | 37.87 | 38.99 | 37.26 | 38.53 | 32,396,388 | +0.94(+2.50%) |
Feb 03, 2020 | 36.75 | 37.64 | 36.53 | 37.59 | 23,516,672 | +1.30(+3.58%) |
Jan 31, 2020 | 37.00 | 37.04 | 35.69 | 36.29 | 21,553,600 | -0.39(-1.06%) |
Jan 30, 2020 | 36.82 | 37.13 | 35.95 | 36.68 | 22,835,976 | -0.31(-0.84%) |
Jan 29, 2020 | 36.98 | 37.56 | 36.80 | 36.99 | 16,862,992 | -0.02(-0.05%) |
Jan 28, 2020 | 37.14 | 37.33 | 36.04 | 37.01 | 28,962,700 | +0.71(+1.96%) |
Jan 27, 2020 | 35.23 | 36.65 | 34.19 | 36.30 | 18,810,004 | -0.50(-1.36%) |
Jan 24, 2020 | 37.50 | 37.66 | 36.25 | 36.80 | 21,598,000 | -0.60(-1.60%) |
Jan 23, 2020 | 36.80 | 37.95 | 36.72 | 37.40 | 21,358,240 | +0.36(+0.97%) |
Jan 22, 2020 | 37.94 | 37.94 | 36.92 | 37.04 | 29,751,376 | -0.56(-1.49%) |
Jan 21, 2020 | 35.50 | 37.80 | 35.41 | 37.60 | 48,704,896 | +2.47(+7.03%) |
Jan 17, 2020 | 34.97 | 35.25 | 34.65 | 35.13 | 17,251,200 | +0.45(+1.30%) |
Jan 16, 2020 | 35.03 | 35.06 | 34.18 | 34.68 | 21,952,988 | -0.33(-0.94%) |
Jan 15, 2020 | 34.90 | 35.15 | 34.51 | 35.01 | 20,752,262 | +0.17(+0.49%) |
Jan 14, 2020 | 34.20 | 35.02 | 33.92 | 34.84 | 26,019,092 | +0.70(+2.05%) |
Jan 13, 2020 | 34.29 | 34.34 | 33.55 | 34.14 | 16,915,848 | +0.13(+0.38%) |
Jan 10, 2020 | 34.08 | 34.99 | 33.84 | 34.01 | 34,276,900 | +0.04(+0.12%) |
Jan 09, 2020 | 34.45 | 34.47 | 33.22 | 33.97 | 29,388,866 | +0.04(+0.12%) |
Jan 08, 2020 | 32.73 | 34.52 | 32.46 | 33.93 | 43,944,744 | +1.12(+3.41%) |
Jan 07, 2020 | 31.79 | 32.84 | 31.36 | 32.81 | 30,126,928 | +1.23(+3.89%) |
Jan 06, 2020 | 31.01 | 32.06 | 31.00 | 31.58 | 21,205,428 | +0.21(+0.67%) |
Jan 03, 2020 | 30.62 | 31.43 | 30.48 | 31.37 | 18,831,400 | +0.38(+1.23%) |
Jan 02, 2020 | 29.94 | 31.00 | 29.79 | 30.99 | 20,579,678 | +1.25(+4.20%) |
Dec 31, 2019 | 29.11 | 29.95 | 28.90 | 29.74 | 16,233,000 | +0.00(+0.00%) |
Dec 30, 2019 | 30.13 | 30.20 | 29.35 | 29.74 | 18,807,456 | -0.43(-1.43%) |
Dec 27, 2019 | 30.80 | 31.06 | 30.17 | 30.17 | 18,465,900 | -0.50(-1.63%) |
Dec 26, 2019 | 30.47 | 30.79 | 30.03 | 30.67 | 22,200,844 | +0.23(+0.76%) |
Dec 24, 2019 | 30.33 | 30.84 | 30.11 | 30.44 | 12,938,500 | +0.11(+0.36%) |
Dec 23, 2019 | 30.49 | 30.94 | 29.83 | 30.33 | 31,209,064 | -0.12(-0.39%) |
Dec 20, 2019 | 30.10 | 31.03 | 29.85 | 30.45 | 95,461,600 | +0.46(+1.53%) |
Dec 19, 2019 | 29.84 | 30.17 | 29.53 | 29.99 | 33,799,820 | -0.14(-0.46%) |
Dec 18, 2019 | 29.62 | 30.14 | 29.34 | 30.13 | 35,375,088 | +0.38(+1.28%) |
Dec 17, 2019 | 30.37 | 30.42 | 29.53 | 29.75 | 38,250,224 | -0.30(-1.00%) |
Dec 16, 2019 | 29.11 | 30.13 | 29.10 | 30.05 | 57,381,448 | +1.56(+5.48%) |
Dec 13, 2019 | 28.58 | 28.84 | 28.27 | 28.49 | 25,439,300 | -0.20(-0.70%) |
Dec 12, 2019 | 28.29 | 28.75 | 28.19 | 28.69 | 23,569,756 | +0.27(+0.95%) |
Dec 11, 2019 | 27.99 | 28.55 | 27.85 | 28.42 | 23,281,480 | +0.55(+1.97%) |
Dec 10, 2019 | 27.73 | 27.99 | 27.60 | 27.87 | 23,604,776 | +0.19(+0.69%) |
Dec 09, 2019 | 27.96 | 28.36 | 27.68 | 27.68 | 20,978,084 | -0.18(-0.65%) |
Dec 06, 2019 | 28.40 | 28.93 | 27.80 | 27.86 | 33,144,300 | -0.79(-2.76%) |
Dec 05, 2019 | 28.94 | 28.99 | 28.18 | 28.65 | 22,504,280 | -0.41(-1.41%) |
Dec 04, 2019 | 29.10 | 29.20 | 28.70 | 29.06 | 22,523,486 | +0.04(+0.14%) |
Dec 03, 2019 | 28.20 | 29.33 | 28.15 | 29.02 | 25,387,496 | +0.04(+0.14%) |
Dec 02, 2019 | 29.32 | 29.52 | 28.70 | 28.98 | 17,410,724 | -0.62(-2.09%) |
Nov 29, 2019 | 29.41 | 29.85 | 29.25 | 29.60 | 8,115,100 | +0.11(+0.37%) |
Nov 27, 2019 | 29.42 | 29.59 | 28.88 | 29.49 | 22,463,800 | -0.10(-0.34%) |
Nov 26, 2019 | 29.49 | 30.15 | 29.36 | 29.59 | 29,584,632 | +0.48(+1.65%) |
Nov 25, 2019 | 28.69 | 29.60 | 28.38 | 29.11 | 37,477,264 | -0.45(-1.52%) |
Nov 22, 2019 | 29.84 | 30.13 | 29.21 | 29.56 | 44,383,800 | +0.10(+0.34%) |
Nov 21, 2019 | 28.67 | 29.60 | 28.50 | 29.46 | 55,637,468 | +1.43(+5.10%) |
Nov 20, 2019 | 27.06 | 28.40 | 26.94 | 28.03 | 54,029,096 | +0.98(+3.62%) |
Nov 19, 2019 | 26.77 | 27.22 | 26.61 | 27.05 | 34,105,968 | +0.30(+1.12%) |
Nov 18, 2019 | 26.80 | 27.00 | 26.30 | 26.75 | 37,298,000 | -0.04(-0.15%) |
Nov 15, 2019 | 26.18 | 26.80 | 25.95 | 26.79 | 41,372,700 | +0.80(+3.08%) |
Nov 14, 2019 | 26.80 | 26.86 | 25.67 | 25.99 | 28,004,004 | -0.72(-2.70%) |
Nov 13, 2019 | 26.47 | 26.82 | 26.14 | 26.71 | 34,500,976 | +0.01(+0.04%) |
Nov 12, 2019 | 27.38 | 27.66 | 26.66 | 26.70 | 37,073,104 | -0.44(-1.62%) |
Nov 11, 2019 | 27.03 | 27.21 | 26.23 | 27.14 | 41,412,336 | +0.13(+0.48%) |
Nov 08, 2019 | 27.48 | 27.62 | 26.91 | 27.01 | 45,263,100 | -0.37(-1.35%) |
Nov 07, 2019 | 26.80 | 27.42 | 26.45 | 27.38 | 65,929,664 | +0.44(+1.63%) |
Nov 06, 2019 | 26.06 | 27.55 | 25.58 | 26.94 | 133,545,112 | -1.08(-3.85%) |
Nov 05, 2019 | 29.13 | 29.30 | 27.97 | 28.02 | 52,123,888 | -3.06(-9.85%) |
Nov 04, 2019 | 31.45 | 31.75 | 30.12 | 31.08 | 32,010,636 | -0.29(-0.92%) |
Nov 01, 2019 | 31.45 | 31.70 | 30.74 | 31.37 | 10,460,400 | -0.13(-0.41%) |
Oct 31, 2019 | 33.23 | 33.36 | 31.26 | 31.50 | 16,126,962 | -2.25(-6.67%) |
Oct 30, 2019 | 32.51 | 33.80 | 32.11 | 33.75 | 10,855,174 | +1.33(+4.10%) |
Oct 29, 2019 | 32.37 | 32.92 | 31.81 | 32.42 | 9,345,695 | -0.80(-2.41%) |
Oct 28, 2019 | 32.90 | 33.35 | 32.50 | 33.22 | 8,067,184 | +0.51(+1.56%) |
Oct 25, 2019 | 33.20 | 33.48 | 32.61 | 32.71 | 8,106,800 | -0.57(-1.71%) |
Oct 24, 2019 | 33.00 | 33.42 | 32.51 | 33.28 | 6,789,078 | +0.23(+0.70%) |
Oct 23, 2019 | 32.87 | 33.27 | 32.17 | 33.05 | 6,842,319 | +0.52(+1.60%) |
Oct 22, 2019 | 31.41 | 33.89 | 30.22 | 32.53 | 19,243,432 | +1.12(+3.57%) |
Oct 21, 2019 | 31.95 | 32.28 | 31.18 | 31.41 | 7,228,740 | -0.65(-2.03%) |
Oct 18, 2019 | 32.55 | 32.66 | 31.27 | 32.06 | 8,074,200 | -0.56(-1.72%) |
Oct 17, 2019 | 31.80 | 32.93 | 31.45 | 32.62 | 7,239,191 | +0.75(+2.35%) |
Oct 16, 2019 | 31.80 | 32.38 | 31.44 | 31.87 | 7,800,191 | -0.13(-0.41%) |
Oct 15, 2019 | 31.20 | 32.17 | 31.19 | 32.00 | 7,904,226 | +0.88(+2.83%) |
Oct 14, 2019 | 30.22 | 31.54 | 29.82 | 31.12 | 7,966,581 | +0.99(+3.29%) |
Oct 11, 2019 | 28.95 | 30.40 | 28.94 | 30.13 | 10,298,600 | +1.26(+4.36%) |
Oct 10, 2019 | 29.21 | 29.28 | 28.58 | 28.87 | 7,780,588 | -0.20(-0.69%) |
Oct 09, 2019 | 29.62 | 29.62 | 28.81 | 29.07 | 7,148,334 | -0.21(-0.72%) |
Oct 08, 2019 | 30.01 | 30.15 | 29.17 | 29.28 | 7,799,845 | -1.09(-3.59%) |
Oct 07, 2019 | 30.60 | 30.75 | 29.83 | 30.37 | 10,146,452 | +0.70(+2.36%) |
Oct 04, 2019 | 29.90 | 30.18 | 28.90 | 29.67 | 8,633,900 | -0.05(-0.17%) |
Oct 03, 2019 | 28.97 | 29.88 | 28.52 | 29.72 | 9,460,473 | +0.72(+2.48%) |
Oct 02, 2019 | 28.67 | 29.55 | 28.31 | 29.00 | 9,368,029 | -0.15(-0.51%) |
Oct 01, 2019 | 30.37 | 30.51 | 28.65 | 29.15 | 13,446,264 | -1.32(-4.33%) |
Sep 30, 2019 | 30.40 | 30.74 | 30.17 | 30.47 | 5,019,440 | +0.18(+0.59%) |
Sep 27, 2019 | 31.71 | 31.90 | 30.13 | 30.29 | 11,875,100 | -1.28(-4.05%) |
Sep 26, 2019 | 31.72 | 32.13 | 31.13 | 31.57 | 6,061,897 | -0.11(-0.35%) |
Sep 25, 2019 | 31.27 | 31.72 | 30.76 | 31.68 | 7,878,446 | +0.38(+1.21%) |
Sep 24, 2019 | 33.00 | 33.15 | 31.01 | 31.30 | 10,622,560 | -1.70(-5.15%) |
Sep 23, 2019 | 32.52 | 33.01 | 32.06 | 33.00 | 5,521,578 | +0.40(+1.23%) |
Sep 20, 2019 | 33.98 | 34.22 | 32.50 | 32.60 | 12,026,801 | -1.22(-3.61%) |
Sep 19, 2019 | 34.20 | 34.64 | 33.68 | 33.82 | 6,883,439 | -0.44(-1.28%) |
Sep 18, 2019 | 34.35 | 34.89 | 33.75 | 34.26 | 6,624,239 | -0.03(-0.09%) |
Sep 17, 2019 | 34.75 | 34.75 | 33.55 | 34.29 | 5,588,258 | -0.14(-0.41%) |
Sep 16, 2019 | 33.60 | 34.80 | 33.47 | 34.43 | 7,940,034 | +1.18(+3.55%) |
Sep 13, 2019 | 34.25 | 34.44 | 32.94 | 33.25 | 9,428,500 | -0.82(-2.41%) |
Sep 12, 2019 | 34.14 | 34.49 | 33.33 | 34.07 | 7,733,630 | +0.07(+0.21%) |
Sep 11, 2019 | 33.38 | 35.14 | 33.02 | 34.00 | 14,691,437 | +0.51(+1.52%) |
Sep 10, 2019 | 32.00 | 33.74 | 31.65 | 33.49 | 10,813,994 | +1.25(+3.88%) |
Sep 09, 2019 | 32.05 | 32.39 | 31.46 | 32.24 | 7,444,619 | +0.38(+1.19%) |
Sep 06, 2019 | 32.71 | 32.74 | 31.41 | 31.86 | 7,035,900 | -0.65(-2.00%) |
Sep 05, 2019 | 32.33 | 33.03 | 32.25 | 32.51 | 7,937,567 | +0.52(+1.63%) |
Sep 04, 2019 | 30.91 | 32.36 | 30.85 | 31.99 | 10,366,324 | +1.29(+4.20%) |
Sep 03, 2019 | 32.10 | 32.53 | 30.67 | 30.70 | 12,188,745 | -1.87(-5.74%) |
Aug 30, 2019 | 33.00 | 33.13 | 32.04 | 32.57 | 6,636,800 | -0.19(-0.58%) |
Aug 29, 2019 | 32.90 | 33.30 | 32.60 | 32.76 | 5,807,200 | +0.17(+0.52%) |
Aug 28, 2019 | 32.56 | 33.05 | 32.26 | 32.59 | 6,258,905 | -0.52(-1.57%) |
Aug 27, 2019 | 33.69 | 34.24 | 32.98 | 33.11 | 6,593,553 | -0.20(-0.60%) |
Aug 26, 2019 | 33.67 | 33.83 | 33.06 | 33.31 | 5,667,049 | -0.12(-0.36%) |
Aug 23, 2019 | 33.65 | 34.23 | 33.12 | 33.43 | 8,186,700 | -0.57(-1.68%) |
Aug 22, 2019 | 34.80 | 34.91 | 33.52 | 34.00 | 8,515,668 | -0.91(-2.61%) |
Aug 21, 2019 | 35.50 | 35.83 | 34.75 | 34.91 | 7,942,987 | -0.38(-1.08%) |
Aug 20, 2019 | 34.48 | 36.07 | 34.39 | 35.29 | 10,763,766 | +0.68(+1.96%) |
Aug 19, 2019 | 35.53 | 35.80 | 34.37 | 34.61 | 10,850,851 | -0.62(-1.76%) |
Aug 16, 2019 | 33.46 | 35.48 | 33.40 | 35.23 | 13,883,100 | +2.01(+6.05%) |
Aug 15, 2019 | 34.52 | 34.55 | 32.92 | 33.22 | 13,263,353 | -0.74(-2.18%) |
Aug 14, 2019 | 36.00 | 36.30 | 33.36 | 33.96 | 24,476,496 | -2.49(-6.83%) |
Aug 13, 2019 | 37.00 | 37.46 | 36.12 | 36.45 | 19,027,808 | -0.55(-1.49%) |
Aug 12, 2019 | 39.83 | 39.95 | 37.00 | 37.00 | 20,531,520 | -3.05(-7.62%) |
Aug 09, 2019 | 39.56 | 40.68 | 38.71 | 40.05 | 35,138,700 | -2.92(-6.80%) |
Aug 08, 2019 | 41.98 | 43.00 | 41.25 | 42.97 | 29,534,796 | +3.27(+8.24%) |
Aug 07, 2019 | 39.06 | 39.99 | 38.32 | 39.70 | 8,876,334 | +0.55(+1.40%) |
Aug 06, 2019 | 39.68 | 40.81 | 38.36 | 39.15 | 8,568,180 | +0.10(+0.26%) |
Aug 05, 2019 | 39.35 | 39.42 | 38.43 | 39.05 | 9,788,436 | -1.35(-3.34%) |
Aug 02, 2019 | 41.03 | 41.06 | 39.95 | 40.40 | 8,225,600 | -0.91(-2.20%) |
Aug 01, 2019 | 42.14 | 42.54 | 41.00 | 41.31 | 7,349,139 | -0.83(-1.97%) |
Jul 31, 2019 | 42.60 | 42.98 | 41.84 | 42.14 | 5,969,844 | -0.45(-1.06%) |
Jul 30, 2019 | 43.71 | 43.74 | 42.49 | 42.59 | 7,683,901 | -1.29(-2.94%) |
Jul 29, 2019 | 45.00 | 45.63 | 43.12 | 43.88 | 8,645,952 | -0.64(-1.44%) |
Jul 26, 2019 | 43.42 | 44.96 | 43.39 | 44.52 | 7,598,800 | +1.12(+2.58%) |
Jul 25, 2019 | 43.72 | 43.96 | 43.21 | 43.40 | 4,409,947 | -0.36(-0.82%) |
Jul 24, 2019 | 43.36 | 43.87 | 43.36 | 43.76 | 3,772,777 | +0.40(+0.92%) |
Jul 23, 2019 | 43.75 | 44.31 | 43.11 | 43.36 | 5,108,665 | -0.33(-0.76%) |
Jul 22, 2019 | 43.25 | 43.72 | 43.01 | 43.69 | 3,820,777 | +0.51(+1.18%) |
Jul 19, 2019 | 43.90 | 44.09 | 43.16 | 43.18 | 4,021,000 | -0.53(-1.21%) |
Jul 18, 2019 | 43.50 | 43.85 | 43.19 | 43.71 | 4,123,504 | +0.09(+0.21%) |
Jul 17, 2019 | 44.06 | 44.35 | 43.52 | 43.62 | 5,849,629 | -0.51(-1.16%) |
Jul 16, 2019 | 44.60 | 44.98 | 44.02 | 44.13 | 5,611,105 | -0.40(-0.90%) |
Jul 15, 2019 | 44.20 | 44.70 | 43.97 | 44.53 | 5,806,575 | +0.54(+1.23%) |
Jul 12, 2019 | 44.16 | 44.24 | 43.39 | 43.99 | 8,760,500 | +0.00(+0.00%) |
Jul 11, 2019 | 44.10 | 44.29 | 43.31 | 43.99 | 8,048,750 | +0.29(+0.66%) |
Jul 10, 2019 | 44.48 | 44.80 | 43.56 | 43.70 | 9,742,804 | -0.50(-1.13%) |
Jul 09, 2019 | 43.18 | 44.23 | 42.98 | 44.20 | 5,249,474 | +1.25(+2.91%) |
Jul 08, 2019 | 43.59 | 43.85 | 42.75 | 42.95 | 9,302,662 | -0.58(-1.33%) |
Jul 05, 2019 | 44.31 | 44.55 | 43.01 | 43.53 | 8,239,400 | -0.70(-1.58%) |
Jul 03, 2019 | 44.00 | 44.46 | 43.79 | 44.23 | 3,380,000 | +0.23(+0.52%) |
Jul 02, 2019 | 44.55 | 44.68 | 43.75 | 44.00 | 11,877,924 | -0.27(-0.61%) |
Jul 01, 2019 | 46.98 | 47.04 | 44.06 | 44.27 | 17,730,248 | -2.11(-4.55%) |
Jun 28, 2019 | 45.10 | 47.08 | 45.08 | 46.38 | 28,657,000 | +1.25(+2.77%) |
Jun 27, 2019 | 43.35 | 45.30 | 43.20 | 45.13 | 20,145,824 | +2.63(+6.19%) |
Jun 26, 2019 | 43.25 | 43.40 | 42.36 | 42.50 | 8,108,107 | -0.59(-1.37%) |
Jun 25, 2019 | 43.28 | 43.79 | 42.44 | 43.09 | 5,753,567 | +0.00(+0.00%) |
Jun 24, 2019 | 44.00 | 44.07 | 42.82 | 43.09 | 5,984,379 | -0.91(-2.07%) |
Jun 21, 2019 | 43.85 | 44.14 | 43.38 | 44.00 | 4,973,900 | +0.14(+0.32%) |
Jun 20, 2019 | 45.03 | 45.29 | 43.51 | 43.86 | 9,560,165 | -0.84(-1.88%) |
Jun 19, 2019 | 44.46 | 45.50 | 43.95 | 44.70 | 10,312,927 | +0.84(+1.92%) |
Jun 18, 2019 | 44.30 | 44.89 | 43.75 | 43.86 | 7,311,450 | +0.08(+0.18%) |
Jun 17, 2019 | 43.28 | 44.08 | 42.93 | 43.78 | 6,551,030 | +0.55(+1.27%) |
Jun 14, 2019 | 44.75 | 44.80 | 43.11 | 43.23 | 7,902,200 | -1.08(-2.44%) |
Jun 13, 2019 | 43.05 | 44.35 | 42.80 | 44.31 | 10,160,602 | +2.14(+5.07%) |
Jun 12, 2019 | 42.52 | 42.65 | 41.71 | 42.17 | 5,964,380 | -0.18(-0.43%) |
Jun 11, 2019 | 43.22 | 43.65 | 41.80 | 42.35 | 9,092,070 | -0.26(-0.61%) |
Jun 10, 2019 | 44.02 | 44.59 | 42.53 | 42.61 | 11,613,647 | -1.55(-3.51%) |
Jun 07, 2019 | 44.92 | 45.67 | 44.13 | 44.16 | 12,654,600 | -0.76(-1.69%) |
Jun 06, 2019 | 45.00 | 45.75 | 44.28 | 44.92 | 16,392,461 | -0.08(-0.18%) |
Jun 05, 2019 | 42.87 | 45.66 | 42.50 | 45.00 | 28,597,656 | +2.25(+5.26%) |
Jun 04, 2019 | 42.56 | 42.88 | 40.70 | 42.75 | 23,423,562 | +1.50(+3.64%) |
Jun 03, 2019 | 40.74 | 41.85 | 40.24 | 41.25 | 16,593,120 | +0.84(+2.08%) |
May 31, 2019 | 41.15 | 41.57 | 39.41 | 40.41 | 23,209,800 | +0.61(+1.53%) |
May 30, 2019 | 40.07 | 40.38 | 39.50 | 39.80 | 26,370,640 | -0.14(-0.35%) |
May 29, 2019 | 40.52 | 40.71 | 39.15 | 39.94 | 14,044,394 | -1.01(-2.47%) |
May 28, 2019 | 41.70 | 41.80 | 40.60 | 40.95 | 13,156,703 | -0.56(-1.35%) |
May 24, 2019 | 41.28 | 41.51 | 40.50 | 41.51 | 8,786,700 | +1.06(+2.62%) |
May 23, 2019 | 40.80 | 41.09 | 40.02 | 40.45 | 11,109,727 | -0.80(-1.94%) |
May 22, 2019 | 41.05 | 41.28 | 40.50 | 41.25 | 9,077,518 | -0.25(-0.60%) |
May 21, 2019 | 42.00 | 42.24 | 41.25 | 41.50 | 10,801,381 | +0.19(+0.46%) |
May 20, 2019 | 41.19 | 41.68 | 39.46 | 41.31 | 29,210,792 | -0.60(-1.43%) |
May 17, 2019 | 41.98 | 43.29 | 41.27 | 41.91 | 20,225,600 | -1.09(-2.53%) |
May 16, 2019 | 41.48 | 44.06 | 41.25 | 43.00 | 38,102,340 | +1.71(+4.14%) |
May 15, 2019 | 39.37 | 41.88 | 38.95 | 41.29 | 36,079,104 | +1.33(+3.33%) |
May 14, 2019 | 38.31 | 39.96 | 36.85 | 39.96 | 46,639,536 | +2.86(+7.71%) |
May 13, 2019 | 38.68 | 39.24 | 36.08 | 37.10 | 79,419,336 | -4.47(-10.75%) |