Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.71 | 50.00 | 47.81 | 49.09 | 8,469,888 | +0.99(+2.06%) |
May 28, 2020 | 48.21 | 48.59 | 48.03 | 48.11 | 4,967,173 | +0.93(+1.96%) |
May 27, 2020 | 46.71 | 47.18 | 45.69 | 47.18 | 7,795,110 | -0.58(-1.21%) |
May 26, 2020 | 49.02 | 49.08 | 47.75 | 47.75 | 6,257,158 | -1.90(-3.82%) |
May 22, 2020 | 49.19 | 50.05 | 48.80 | 49.65 | 6,707,580 | -0.05(-0.11%) |
May 21, 2020 | 51.21 | 51.65 | 49.18 | 49.71 | 22,705,916 | +1.35(+2.79%) |
May 20, 2020 | 48.85 | 49.22 | 48.24 | 48.36 | 4,490,451 | +0.19(+0.39%) |
May 19, 2020 | 48.01 | 48.61 | 47.81 | 48.17 | 3,637,772 | +0.11(+0.22%) |
May 18, 2020 | 48.23 | 48.55 | 47.96 | 48.06 | 5,477,570 | +0.04(+0.07%) |
May 15, 2020 | 47.28 | 48.02 | 47.24 | 48.02 | 4,133,627 | -0.08(-0.17%) |
May 14, 2020 | 48.55 | 48.97 | 47.84 | 48.11 | 5,557,068 | -1.63(-3.27%) |
May 13, 2020 | 49.29 | 49.98 | 49.09 | 49.73 | 3,815,482 | +1.08(+2.22%) |
May 12, 2020 | 48.94 | 49.30 | 48.46 | 48.65 | 2,470,867 | +0.14(+0.30%) |
May 11, 2020 | 47.68 | 48.67 | 47.61 | 48.51 | 3,442,366 | +0.59(+1.24%) |
May 08, 2020 | 47.75 | 48.16 | 47.62 | 47.92 | 1,846,163 | +0.49(+1.04%) |
May 07, 2020 | 48.10 | 48.23 | 47.27 | 47.42 | 2,921,961 | -1.17(-2.41%) |
May 06, 2020 | 48.61 | 49.19 | 48.49 | 48.59 | 7,345,753 | +0.51(+1.07%) |
May 05, 2020 | 47.32 | 48.37 | 47.15 | 48.08 | 5,091,810 | +1.01(+2.14%) |
May 04, 2020 | 46.95 | 47.07 | 46.54 | 47.07 | 3,172,993 | +0.44(+0.94%) |
May 01, 2020 | 46.78 | 46.78 | 46.09 | 46.63 | 3,565,876 | -0.38(-0.80%) |
Apr 30, 2020 | 48.41 | 48.55 | 46.41 | 47.01 | 6,510,433 | +1.40(+3.08%) |
Apr 29, 2020 | 46.77 | 46.77 | 45.55 | 45.61 | 4,210,554 | -0.22(-0.49%) |
Apr 28, 2020 | 47.04 | 47.04 | 45.73 | 45.83 | 6,414,252 | -0.46(-0.99%) |
Apr 27, 2020 | 46.41 | 46.61 | 46.11 | 46.29 | 2,341,101 | +0.27(+0.59%) |
Apr 24, 2020 | 45.59 | 46.09 | 45.44 | 46.02 | 2,321,606 | +0.71(+1.57%) |
Apr 23, 2020 | 45.22 | 45.82 | 45.16 | 45.31 | 2,835,306 | +0.03(+0.06%) |
Apr 22, 2020 | 45.53 | 45.63 | 45.24 | 45.28 | 3,118,029 | +0.26(+0.58%) |
Apr 21, 2020 | 45.04 | 45.47 | 44.90 | 45.02 | 3,942,954 | -0.33(-0.73%) |
Apr 20, 2020 | 44.80 | 45.79 | 44.77 | 45.35 | 3,799,556 | +0.37(+0.82%) |
Apr 17, 2020 | 45.14 | 45.24 | 44.55 | 44.99 | 3,725,247 | +0.81(+1.83%) |
Apr 16, 2020 | 43.65 | 44.23 | 43.53 | 44.18 | 3,579,819 | +0.99(+2.29%) |
Apr 15, 2020 | 42.86 | 43.45 | 42.75 | 43.19 | 3,227,259 | -0.58(-1.34%) |
Apr 14, 2020 | 42.84 | 44.00 | 42.74 | 43.77 | 5,682,038 | +1.19(+2.79%) |
Apr 13, 2020 | 40.83 | 43.07 | 40.81 | 42.58 | 7,290,916 | +2.43(+6.05%) |
Apr 09, 2020 | 39.20 | 40.44 | 39.11 | 40.16 | 6,259,384 | +0.73(+1.85%) |
Apr 08, 2020 | 39.09 | 39.66 | 38.52 | 39.43 | 4,293,139 | +0.67(+1.74%) |
Apr 07, 2020 | 39.10 | 39.42 | 38.59 | 38.75 | 6,228,675 | -1.09(-2.73%) |
Apr 06, 2020 | 39.58 | 40.17 | 39.54 | 39.84 | 6,378,385 | +0.31(+0.80%) |
Apr 03, 2020 | 39.36 | 39.69 | 39.15 | 39.53 | 3,750,826 | +0.18(+0.46%) |
Apr 02, 2020 | 39.05 | 39.39 | 38.48 | 39.35 | 6,582,605 | -0.02(-0.05%) |
Apr 01, 2020 | 39.34 | 40.05 | 39.06 | 39.37 | 6,780,352 | -0.79(-1.97%) |
Mar 31, 2020 | 39.57 | 40.56 | 39.44 | 40.16 | 9,354,499 | +0.12(+0.29%) |
Mar 30, 2020 | 38.48 | 40.09 | 38.48 | 40.04 | 7,769,027 | +1.85(+4.85%) |
Mar 27, 2020 | 36.67 | 38.78 | 36.59 | 38.19 | 7,543,803 | +0.10(+0.26%) |
Mar 26, 2020 | 36.33 | 38.12 | 36.33 | 38.09 | 7,498,817 | +1.78(+4.90%) |
Mar 25, 2020 | 36.10 | 37.05 | 35.41 | 36.31 | 7,312,812 | -0.46(-1.25%) |
Mar 24, 2020 | 36.28 | 36.87 | 35.39 | 36.77 | 6,816,801 | +1.90(+5.44%) |
Mar 23, 2020 | 35.39 | 36.07 | 34.29 | 34.87 | 6,310,327 | -0.58(-1.62%) |
Mar 20, 2020 | 37.05 | 37.75 | 35.39 | 35.45 | 11,177,743 | -0.64(-1.77%) |
Mar 19, 2020 | 34.99 | 36.77 | 34.23 | 36.08 | 10,270,339 | +0.69(+1.96%) |
Mar 18, 2020 | 34.38 | 35.89 | 34.38 | 35.39 | 5,459,725 | -1.41(-3.84%) |
Mar 17, 2020 | 35.29 | 37.32 | 35.02 | 36.80 | 6,018,559 | +2.82(+8.31%) |
Mar 16, 2020 | 33.10 | 34.96 | 32.50 | 33.98 | 8,170,711 | -4.04(-10.62%) |
Mar 13, 2020 | 37.38 | 38.18 | 34.69 | 38.02 | 13,232,656 | +1.37(+3.73%) |
Mar 12, 2020 | 37.14 | 37.39 | 35.49 | 36.65 | 6,019,898 | -3.43(-8.57%) |
Mar 11, 2020 | 41.00 | 41.19 | 39.65 | 40.08 | 6,483,104 | -2.09(-4.95%) |
Mar 10, 2020 | 41.23 | 42.22 | 40.44 | 42.17 | 10,170,360 | +1.50(+3.69%) |
Mar 09, 2020 | 40.95 | 41.95 | 40.45 | 40.67 | 5,595,393 | -2.06(-4.82%) |
Mar 06, 2020 | 42.49 | 42.84 | 42.02 | 42.73 | 3,824,784 | -0.77(-1.78%) |
Mar 05, 2020 | 42.78 | 43.75 | 42.75 | 43.50 | 6,402,499 | -0.20(-0.45%) |
Mar 04, 2020 | 42.51 | 43.78 | 42.03 | 43.70 | 3,711,717 | +2.77(+6.77%) |
Mar 03, 2020 | 41.79 | 41.95 | 40.57 | 40.93 | 4,724,214 | -0.31(-0.76%) |
Mar 02, 2020 | 39.97 | 41.24 | 39.88 | 41.24 | 6,822,297 | +1.86(+4.73%) |
Feb 28, 2020 | 39.28 | 39.63 | 38.63 | 39.38 | 6,290,858 | -1.14(-2.82%) |
Feb 27, 2020 | 41.71 | 41.81 | 40.51 | 40.53 | 4,509,811 | -1.39(-3.32%) |
Feb 26, 2020 | 41.87 | 42.28 | 41.65 | 41.92 | 4,426,116 | +0.43(+1.04%) |
Feb 25, 2020 | 42.36 | 42.39 | 41.14 | 41.49 | 4,933,093 | -0.45(-1.07%) |
Feb 24, 2020 | 42.52 | 42.91 | 41.94 | 41.94 | 5,149,304 | -2.27(-5.14%) |
Feb 21, 2020 | 43.95 | 44.28 | 43.78 | 44.21 | 4,659,301 | +1.08(+2.51%) |
Feb 20, 2020 | 43.07 | 43.33 | 42.88 | 43.13 | 3,404,640 | -0.33(-0.75%) |
Feb 19, 2020 | 43.50 | 43.67 | 43.23 | 43.45 | 3,709,733 | +0.18(+0.41%) |
Feb 18, 2020 | 43.14 | 43.40 | 42.82 | 43.28 | 4,457,390 | +1.11(+2.63%) |
Feb 14, 2020 | 42.49 | 42.49 | 41.77 | 42.17 | 7,563,846 | -1.30(-3.00%) |
Feb 13, 2020 | 43.01 | 43.84 | 42.99 | 43.47 | 3,183,322 | -0.22(-0.50%) |
Feb 12, 2020 | 43.84 | 43.88 | 43.50 | 43.69 | 2,816,894 | -0.18(-0.40%) |
Feb 11, 2020 | 44.01 | 44.04 | 43.65 | 43.87 | 2,098,063 | -0.11(-0.26%) |
Feb 10, 2020 | 43.61 | 44.01 | 43.49 | 43.98 | 2,250,572 | +0.45(+1.03%) |
Feb 07, 2020 | 43.96 | 43.99 | 43.51 | 43.53 | 2,264,399 | -0.56(-1.26%) |
Feb 06, 2020 | 43.79 | 44.15 | 43.62 | 44.09 | 2,872,248 | +0.26(+0.60%) |
Feb 05, 2020 | 43.58 | 43.93 | 43.38 | 43.82 | 2,613,434 | +0.85(+1.99%) |
Feb 04, 2020 | 42.97 | 43.26 | 42.93 | 42.97 | 1,927,794 | +0.22(+0.52%) |
Feb 03, 2020 | 42.84 | 43.12 | 42.69 | 42.75 | 2,259,318 | -0.17(-0.39%) |
Jan 31, 2020 | 43.34 | 43.34 | 42.71 | 42.91 | 4,685,969 | -0.34(-0.79%) |
Jan 30, 2020 | 43.51 | 43.52 | 43.13 | 43.26 | 6,779,549 | -0.50(-1.15%) |
Jan 29, 2020 | 44.14 | 44.16 | 43.73 | 43.76 | 4,590,126 | +0.05(+0.12%) |
Jan 28, 2020 | 43.62 | 43.80 | 43.45 | 43.71 | 2,003,343 | +0.62(+1.43%) |
Jan 27, 2020 | 43.10 | 43.24 | 42.84 | 43.09 | 2,571,022 | -0.33(-0.77%) |
Jan 24, 2020 | 44.52 | 44.61 | 43.36 | 43.43 | 5,068,627 | -0.81(-1.83%) |
Jan 23, 2020 | 44.35 | 44.37 | 44.05 | 44.24 | 1,771,204 | -0.22(-0.50%) |
Jan 22, 2020 | 44.94 | 44.94 | 44.35 | 44.46 | 2,183,364 | -0.31(-0.69%) |
Jan 21, 2020 | 44.48 | 44.98 | 44.48 | 44.77 | 2,228,885 | -0.47(-1.03%) |
Jan 17, 2020 | 45.33 | 45.43 | 45.08 | 45.23 | 3,047,985 | +0.72(+1.62%) |
Jan 16, 2020 | 44.57 | 44.60 | 44.25 | 44.51 | 3,493,259 | -0.26(-0.57%) |
Jan 15, 2020 | 44.54 | 45.00 | 44.53 | 44.77 | 2,824,939 | +0.55(+1.24%) |
Jan 14, 2020 | 43.86 | 44.27 | 43.74 | 44.22 | 2,531,528 | +0.45(+1.03%) |
Jan 13, 2020 | 43.60 | 43.84 | 43.55 | 43.77 | 2,718,885 | -0.16(-0.36%) |
Jan 10, 2020 | 43.95 | 44.15 | 43.88 | 43.93 | 2,125,385 | -0.20(-0.46%) |
Jan 09, 2020 | 44.09 | 44.21 | 43.91 | 44.13 | 2,223,095 | +0.11(+0.26%) |
Jan 08, 2020 | 43.95 | 44.21 | 43.83 | 44.02 | 2,120,992 | -0.11(-0.24%) |
Jan 07, 2020 | 44.18 | 44.32 | 43.95 | 44.12 | 2,131,527 | +0.17(+0.38%) |
Jan 06, 2020 | 44.10 | 44.25 | 43.83 | 43.95 | 2,260,857 | -0.19(-0.42%) |
Jan 03, 2020 | 43.95 | 44.40 | 43.91 | 44.14 | 1,371,530 | -0.26(-0.60%) |
Jan 02, 2020 | 44.32 | 44.49 | 44.17 | 44.40 | 4,070,860 | +0.47(+1.06%) |
Dec 31, 2019 | 43.86 | 44.01 | 43.78 | 43.94 | 1,986,597 | -0.13(-0.30%) |
Dec 30, 2019 | 44.79 | 44.80 | 43.89 | 44.07 | 2,224,534 | -0.38(-0.85%) |
Dec 27, 2019 | 44.56 | 44.64 | 44.32 | 44.45 | 1,856,662 | +0.52(+1.18%) |
Dec 26, 2019 | 43.93 | 44.02 | 43.86 | 43.93 | 1,149,727 | -0.02(-0.04%) |
Dec 24, 2019 | 43.88 | 43.99 | 43.71 | 43.95 | 857,689 | -0.02(-0.04%) |
Dec 23, 2019 | 44.41 | 44.42 | 43.85 | 43.96 | 3,619,942 | -0.50(-1.13%) |
Dec 20, 2019 | 44.54 | 45.14 | 44.35 | 44.47 | 5,350,968 | +0.43(+0.98%) |
Dec 19, 2019 | 43.44 | 44.17 | 43.34 | 44.03 | 4,967,413 | +0.64(+1.48%) |
Dec 18, 2019 | 43.15 | 43.42 | 43.05 | 43.39 | 3,819,638 | +0.24(+0.55%) |
Dec 17, 2019 | 43.22 | 43.30 | 43.08 | 43.15 | 1,594,381 | -0.30(-0.69%) |
Dec 16, 2019 | 43.60 | 43.71 | 43.35 | 43.45 | 3,574,372 | +0.84(+1.96%) |
Dec 13, 2019 | 42.63 | 42.81 | 42.47 | 42.62 | 2,071,935 | +0.39(+0.92%) |
Dec 12, 2019 | 42.34 | 42.74 | 42.07 | 42.23 | 2,190,153 | -0.24(-0.56%) |
Dec 11, 2019 | 42.37 | 42.74 | 42.34 | 42.47 | 3,669,461 | +0.19(+0.44%) |
Dec 10, 2019 | 41.83 | 42.33 | 41.81 | 42.28 | 3,905,301 | +0.19(+0.44%) |
Dec 09, 2019 | 41.96 | 42.25 | 41.88 | 42.10 | 5,251,986 | +0.08(+0.19%) |
Dec 06, 2019 | 42.06 | 42.10 | 41.91 | 42.02 | 2,811,490 | +0.05(+0.13%) |
Dec 05, 2019 | 42.36 | 42.38 | 41.87 | 41.96 | 2,612,785 | -0.51(-1.20%) |
Dec 04, 2019 | 42.04 | 42.51 | 41.97 | 42.47 | 5,561,706 | +0.27(+0.65%) |
Dec 03, 2019 | 41.89 | 42.27 | 41.86 | 42.20 | 3,470,773 | -0.43(-1.01%) |
Dec 02, 2019 | 42.89 | 42.90 | 42.22 | 42.63 | 9,702,851 | -0.09(-0.21%) |
Nov 29, 2019 | 42.61 | 42.84 | 42.61 | 42.72 | 1,640,026 | -0.26(-0.59%) |
Nov 27, 2019 | 42.70 | 43.18 | 42.69 | 42.98 | 4,147,956 | +0.01(+0.02%) |
Nov 26, 2019 | 42.94 | 43.03 | 42.84 | 42.97 | 1,830,672 | -0.01(-0.02%) |
Nov 25, 2019 | 42.99 | 43.12 | 42.83 | 42.98 | 3,003,863 | +0.70(+1.67%) |
Nov 22, 2019 | 42.57 | 42.64 | 42.13 | 42.27 | 2,281,421 | +0.32(+0.76%) |
Nov 21, 2019 | 41.21 | 42.18 | 41.13 | 41.95 | 2,722,205 | +0.53(+1.28%) |
Nov 20, 2019 | 41.52 | 41.73 | 41.35 | 41.43 | 2,662,168 | -0.58(-1.38%) |
Nov 19, 2019 | 42.32 | 42.32 | 41.88 | 42.01 | 2,479,744 | -0.24(-0.56%) |
Nov 18, 2019 | 42.29 | 42.43 | 42.10 | 42.24 | 2,119,835 | +0.44(+1.05%) |
Nov 15, 2019 | 41.27 | 41.88 | 41.25 | 41.80 | 2,582,713 | +0.06(+0.15%) |
Nov 14, 2019 | 41.81 | 41.87 | 41.51 | 41.74 | 1,700,700 | -0.40(-0.94%) |
Nov 13, 2019 | 41.93 | 42.27 | 41.81 | 42.14 | 2,374,704 | +0.65(+1.57%) |
Nov 12, 2019 | 41.40 | 41.66 | 41.35 | 41.49 | 2,875,022 | +0.18(+0.43%) |
Nov 11, 2019 | 40.89 | 41.40 | 40.88 | 41.31 | 2,222,065 | -0.33(-0.80%) |
Nov 08, 2019 | 40.99 | 41.97 | 40.81 | 41.65 | 6,058,408 | +0.41(+0.98%) |
Nov 07, 2019 | 41.50 | 41.53 | 41.17 | 41.24 | 3,572,734 | -0.48(-1.14%) |
Nov 06, 2019 | 41.58 | 41.81 | 41.54 | 41.72 | 4,567,031 | +0.12(+0.30%) |
Nov 05, 2019 | 42.03 | 42.10 | 41.49 | 41.59 | 4,129,744 | -0.80(-1.89%) |
Nov 04, 2019 | 42.76 | 42.78 | 42.33 | 42.39 | 2,656,485 | -0.25(-0.58%) |
Nov 01, 2019 | 43.36 | 43.37 | 42.54 | 42.64 | 3,263,258 | -0.56(-1.31%) |
Oct 31, 2019 | 42.62 | 43.23 | 42.50 | 43.21 | 6,432,324 | +0.01(+0.02%) |
Oct 30, 2019 | 42.71 | 43.22 | 42.49 | 43.20 | 4,361,595 | +1.26(+3.00%) |
Oct 29, 2019 | 41.79 | 42.13 | 41.54 | 41.94 | 2,669,888 | -0.14(-0.33%) |
Oct 28, 2019 | 42.02 | 43.18 | 41.94 | 42.08 | 4,914,107 | +0.07(+0.17%) |
Oct 25, 2019 | 41.96 | 42.05 | 41.51 | 42.01 | 3,095,533 | +0.37(+0.89%) |
Oct 24, 2019 | 40.96 | 41.69 | 40.85 | 41.64 | 6,820,745 | +2.26(+5.73%) |
Oct 23, 2019 | 39.22 | 39.43 | 39.02 | 39.38 | 4,202,582 | +0.68(+1.75%) |
Oct 22, 2019 | 38.97 | 39.19 | 38.68 | 38.70 | 3,015,183 | +0.18(+0.46%) |
Oct 21, 2019 | 38.66 | 38.68 | 38.46 | 38.53 | 2,712,188 | -0.13(-0.34%) |
Oct 18, 2019 | 38.93 | 38.95 | 38.49 | 38.66 | 1,877,202 | -0.23(-0.59%) |
Oct 17, 2019 | 39.05 | 39.09 | 38.75 | 38.89 | 2,762,683 | +0.30(+0.78%) |
Oct 16, 2019 | 38.76 | 38.80 | 38.45 | 38.59 | 1,893,044 | -0.37(-0.95%) |
Oct 15, 2019 | 38.55 | 39.02 | 38.48 | 38.96 | 2,556,349 | +0.33(+0.84%) |
Oct 14, 2019 | 38.76 | 39.03 | 38.61 | 38.63 | 3,009,214 | +0.23(+0.60%) |
Oct 11, 2019 | 38.54 | 38.91 | 38.37 | 38.40 | 4,363,456 | -0.02(-0.05%) |
Oct 10, 2019 | 38.07 | 38.59 | 38.03 | 38.42 | 7,079,806 | +0.18(+0.46%) |
Oct 09, 2019 | 38.32 | 38.41 | 38.20 | 38.24 | 2,248,615 | +0.32(+0.84%) |
Oct 08, 2019 | 38.27 | 38.31 | 37.80 | 37.93 | 3,509,916 | -0.35(-0.92%) |
Oct 07, 2019 | 38.25 | 38.60 | 38.23 | 38.28 | 2,558,215 | +0.11(+0.30%) |
Oct 04, 2019 | 38.21 | 38.35 | 38.01 | 38.16 | 2,131,513 | +0.12(+0.32%) |
Oct 03, 2019 | 37.79 | 38.11 | 37.69 | 38.04 | 2,272,602 | +0.63(+1.67%) |
Oct 02, 2019 | 37.72 | 37.87 | 37.23 | 37.42 | 3,566,298 | -1.06(-2.75%) |
Oct 01, 2019 | 38.80 | 38.90 | 38.37 | 38.47 | 3,495,819 | -0.80(-2.04%) |
Sep 30, 2019 | 39.46 | 39.80 | 39.24 | 39.28 | 3,977,640 | -0.63(-1.57%) |
Sep 27, 2019 | 40.09 | 40.17 | 39.76 | 39.90 | 2,609,835 | -0.17(-0.42%) |
Sep 26, 2019 | 40.43 | 40.73 | 39.98 | 40.07 | 5,308,020 | +0.11(+0.29%) |
Sep 25, 2019 | 39.90 | 40.13 | 39.70 | 39.95 | 4,765,318 | +0.15(+0.38%) |
Sep 24, 2019 | 39.95 | 40.16 | 39.67 | 39.80 | 3,283,314 | +0.53(+1.35%) |
Sep 23, 2019 | 39.72 | 39.82 | 39.27 | 39.28 | 2,789,718 | -0.54(-1.35%) |
Sep 20, 2019 | 39.84 | 39.95 | 39.62 | 39.81 | 5,527,203 | +0.50(+1.28%) |
Sep 19, 2019 | 39.33 | 39.52 | 39.15 | 39.31 | 4,718,622 | +0.92(+2.39%) |
Sep 18, 2019 | 38.23 | 38.53 | 38.20 | 38.39 | 2,383,336 | +0.39(+1.02%) |
Sep 17, 2019 | 38.00 | 38.13 | 37.75 | 38.01 | 5,583,823 | +0.55(+1.46%) |
Sep 16, 2019 | 37.92 | 37.94 | 37.40 | 37.46 | 2,839,527 | -0.23(-0.61%) |
Sep 13, 2019 | 37.78 | 38.00 | 37.65 | 37.69 | 4,152,041 | -0.11(-0.30%) |
Sep 12, 2019 | 37.76 | 37.97 | 37.65 | 37.80 | 7,675,285 | -0.18(-0.46%) |
Sep 11, 2019 | 37.77 | 38.07 | 37.76 | 37.98 | 8,900,887 | -0.15(-0.39%) |
Sep 10, 2019 | 37.41 | 38.15 | 37.18 | 38.13 | 4,655,760 | -0.47(-1.21%) |
Sep 09, 2019 | 38.76 | 38.80 | 38.22 | 38.60 | 3,202,291 | -0.83(-2.10%) |
Sep 06, 2019 | 39.53 | 39.72 | 39.42 | 39.43 | 2,143,428 | -0.02(-0.04%) |
Sep 05, 2019 | 39.60 | 39.65 | 39.27 | 39.44 | 1,827,298 | -0.51(-1.28%) |
Sep 04, 2019 | 40.02 | 40.12 | 39.87 | 39.95 | 1,976,612 | +0.06(+0.15%) |
Sep 03, 2019 | 39.80 | 40.07 | 39.71 | 39.89 | 2,568,768 | +0.21(+0.53%) |
Aug 30, 2019 | 39.77 | 39.94 | 39.50 | 39.68 | 2,738,863 | -0.34(-0.86%) |
Aug 29, 2019 | 39.87 | 40.10 | 39.83 | 40.02 | 3,055,910 | +0.55(+1.38%) |
Aug 28, 2019 | 39.48 | 39.58 | 39.29 | 39.48 | 2,419,020 | -0.07(-0.18%) |
Aug 27, 2019 | 39.53 | 39.75 | 39.47 | 39.55 | 2,648,517 | +0.04(+0.11%) |
Aug 26, 2019 | 39.64 | 39.64 | 39.19 | 39.50 | 2,763,570 | +0.22(+0.56%) |
Aug 23, 2019 | 39.90 | 40.24 | 39.21 | 39.28 | 4,266,770 | -0.73(-1.83%) |
Aug 22, 2019 | 40.11 | 40.17 | 39.80 | 40.02 | 5,169,212 | -0.01(-0.02%) |
Aug 21, 2019 | 39.69 | 40.26 | 39.64 | 40.02 | 6,817,026 | +0.70(+1.79%) |
Aug 20, 2019 | 39.56 | 39.60 | 39.20 | 39.32 | 5,751,101 | +0.18(+0.45%) |
Aug 19, 2019 | 39.28 | 39.34 | 39.06 | 39.14 | 1,726,022 | +0.07(+0.18%) |
Aug 16, 2019 | 39.09 | 39.26 | 39.03 | 39.07 | 1,702,327 | +0.14(+0.36%) |
Aug 15, 2019 | 38.81 | 39.05 | 38.74 | 38.93 | 2,178,343 | +0.33(+0.84%) |
Aug 14, 2019 | 39.14 | 39.37 | 38.60 | 38.61 | 3,169,984 | -0.93(-2.34%) |
Aug 13, 2019 | 39.28 | 39.53 | 39.13 | 39.53 | 3,925,628 | +0.44(+1.13%) |
Aug 12, 2019 | 39.47 | 39.51 | 38.91 | 39.09 | 2,530,571 | -0.36(-0.92%) |
Aug 09, 2019 | 39.87 | 39.90 | 39.28 | 39.45 | 4,683,586 | +0.56(+1.43%) |
Aug 08, 2019 | 38.73 | 39.09 | 38.58 | 38.90 | 2,688,255 | +0.59(+1.54%) |
Aug 07, 2019 | 37.99 | 38.45 | 37.86 | 38.31 | 4,607,551 | +0.26(+0.69%) |
Aug 06, 2019 | 38.13 | 38.35 | 37.73 | 38.04 | 4,513,431 | +0.05(+0.14%) |
Aug 05, 2019 | 38.25 | 38.38 | 37.64 | 37.99 | 4,383,473 | -0.63(-1.63%) |
Aug 02, 2019 | 38.72 | 38.76 | 38.38 | 38.62 | 4,892,818 | +0.24(+0.64%) |
Aug 01, 2019 | 38.00 | 38.54 | 38.00 | 38.38 | 3,079,837 | +0.51(+1.36%) |
Jul 31, 2019 | 37.57 | 38.19 | 37.48 | 37.86 | 2,586,164 | -0.39(-1.03%) |
Jul 30, 2019 | 38.29 | 38.43 | 38.09 | 38.25 | 3,984,877 | -0.46(-1.19%) |
Jul 29, 2019 | 38.86 | 39.02 | 38.67 | 38.72 | 7,360,573 | +0.77(+2.02%) |
Jul 26, 2019 | 37.51 | 37.97 | 37.41 | 37.95 | 4,846,153 | +0.74(+1.99%) |
Jul 25, 2019 | 37.33 | 37.97 | 37.06 | 37.21 | 11,947,266 | +2.01(+5.72%) |
Jul 24, 2019 | 35.04 | 35.24 | 34.76 | 35.19 | 4,909,122 | -0.20(-0.57%) |
Jul 23, 2019 | 35.46 | 35.66 | 35.28 | 35.39 | 4,761,749 | +0.22(+0.62%) |
Jul 22, 2019 | 35.24 | 35.31 | 35.00 | 35.17 | 4,974,384 | +0.18(+0.52%) |
Jul 19, 2019 | 35.34 | 35.40 | 34.94 | 34.99 | 4,253,268 | -0.53(-1.50%) |
Jul 18, 2019 | 35.14 | 35.53 | 35.09 | 35.52 | 3,191,903 | +0.34(+0.97%) |
Jul 17, 2019 | 35.17 | 35.40 | 35.15 | 35.18 | 1,518,553 | +0.12(+0.35%) |
Jul 16, 2019 | 35.20 | 35.20 | 34.99 | 35.06 | 1,857,100 | -0.02(-0.05%) |
Jul 15, 2019 | 35.11 | 35.24 | 34.94 | 35.08 | 2,296,205 | +0.01(+0.02%) |
Jul 12, 2019 | 35.19 | 35.21 | 34.75 | 35.07 | 3,702,920 | -0.21(-0.59%) |
Jul 11, 2019 | 35.69 | 35.70 | 35.06 | 35.28 | 2,685,752 | -0.59(-1.65%) |
Jul 10, 2019 | 35.98 | 36.12 | 35.77 | 35.87 | 1,860,879 | +0.34(+0.96%) |
Jul 09, 2019 | 35.54 | 35.65 | 35.46 | 35.53 | 1,912,336 | -0.08(-0.22%) |
Jul 08, 2019 | 35.54 | 35.64 | 35.41 | 35.61 | 2,396,532 | -0.10(-0.27%) |
Jul 05, 2019 | 36.30 | 36.34 | 35.67 | 35.71 | 3,223,660 | -0.92(-2.50%) |
Jul 03, 2019 | 36.60 | 36.76 | 36.48 | 36.62 | 2,085,472 | +0.24(+0.67%) |
Jul 02, 2019 | 36.06 | 36.42 | 36.03 | 36.38 | 2,890,672 | +0.25(+0.70%) |
Jul 01, 2019 | 36.33 | 36.33 | 35.97 | 36.13 | 3,478,319 | +0.12(+0.34%) |
Jun 28, 2019 | 36.19 | 36.19 | 35.85 | 36.00 | 2,642,584 | +0.25(+0.71%) |
Jun 27, 2019 | 35.64 | 35.91 | 35.64 | 35.75 | 1,930,521 | +0.02(+0.05%) |
Jun 26, 2019 | 35.96 | 35.97 | 35.55 | 35.73 | 1,992,653 | -0.38(-1.04%) |
Jun 25, 2019 | 36.31 | 36.37 | 35.96 | 36.11 | 1,584,627 | -0.08(-0.22%) |
Jun 24, 2019 | 36.22 | 36.32 | 36.03 | 36.19 | 2,224,328 | +0.11(+0.31%) |
Jun 21, 2019 | 35.83 | 36.13 | 35.46 | 36.07 | 3,097,653 | -0.22(-0.60%) |
Jun 20, 2019 | 36.56 | 36.70 | 36.22 | 36.29 | 3,844,646 | -0.06(-0.17%) |
Jun 19, 2019 | 35.92 | 36.41 | 35.89 | 36.35 | 3,470,725 | +0.64(+1.78%) |
Jun 18, 2019 | 35.40 | 35.79 | 35.33 | 35.72 | 3,736,041 | +0.85(+2.43%) |
Jun 17, 2019 | 34.50 | 35.00 | 34.49 | 34.87 | 2,137,354 | +0.27(+0.78%) |
Jun 14, 2019 | 34.61 | 34.85 | 34.56 | 34.60 | 1,694,382 | -0.21(-0.60%) |
Jun 13, 2019 | 34.72 | 34.90 | 34.54 | 34.81 | 2,316,055 | -0.02(-0.05%) |
Jun 12, 2019 | 34.47 | 34.87 | 34.47 | 34.83 | 2,874,793 | +0.47(+1.37%) |
Jun 11, 2019 | 34.62 | 34.66 | 34.28 | 34.35 | 2,726,577 | -0.17(-0.51%) |
Jun 10, 2019 | 34.15 | 34.64 | 34.08 | 34.53 | 3,358,169 | +0.50(+1.46%) |
Jun 07, 2019 | 34.18 | 34.25 | 33.91 | 34.03 | 2,374,290 | +0.17(+0.49%) |
Jun 06, 2019 | 33.85 | 34.14 | 33.78 | 33.87 | 2,590,668 | +0.41(+1.23%) |
Jun 05, 2019 | 33.53 | 33.63 | 33.39 | 33.46 | 2,404,677 | -0.20(-0.60%) |
Jun 04, 2019 | 33.52 | 33.71 | 33.31 | 33.66 | 3,915,897 | +0.60(+1.82%) |