Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.62 | 46.98 | 46.18 | 46.61 | 11,790,274 | +0.05(+0.10%) |
May 28, 2020 | 47.66 | 47.81 | 46.40 | 46.57 | 8,833,100 | -1.35(-2.82%) |
May 27, 2020 | 47.26 | 47.92 | 47.00 | 47.92 | 12,315,127 | +0.85(+1.81%) |
May 26, 2020 | 47.51 | 47.60 | 47.04 | 47.07 | 9,579,125 | +0.94(+2.05%) |
May 22, 2020 | 47.08 | 47.10 | 45.94 | 46.12 | 13,456,474 | -0.88(-1.87%) |
May 21, 2020 | 48.25 | 48.35 | 46.95 | 47.00 | 8,466,909 | -1.01(-2.10%) |
May 20, 2020 | 47.77 | 48.24 | 46.77 | 48.01 | 9,073,927 | +0.95(+2.03%) |
May 19, 2020 | 47.56 | 47.66 | 47.05 | 47.06 | 13,972,258 | -0.98(-2.04%) |
May 18, 2020 | 47.18 | 48.33 | 47.02 | 48.04 | 13,745,589 | +1.92(+4.16%) |
May 15, 2020 | 46.82 | 47.28 | 45.73 | 46.12 | 19,195,368 | -2.13(-4.41%) |
May 14, 2020 | 46.70 | 48.30 | 46.11 | 48.25 | 14,785,521 | +1.09(+2.32%) |
May 13, 2020 | 48.07 | 48.18 | 46.75 | 47.16 | 9,296,636 | -0.17(-0.35%) |
May 12, 2020 | 48.75 | 48.75 | 47.31 | 47.32 | 9,264,068 | -1.20(-2.48%) |
May 11, 2020 | 48.72 | 48.93 | 48.51 | 48.53 | 6,972,484 | -0.47(-0.96%) |
May 08, 2020 | 48.73 | 49.40 | 48.59 | 49.00 | 6,573,559 | +0.54(+1.11%) |
May 07, 2020 | 49.04 | 49.07 | 48.25 | 48.46 | 5,933,640 | +0.19(+0.38%) |
May 06, 2020 | 48.26 | 48.73 | 48.16 | 48.28 | 8,860,712 | +0.39(+0.81%) |
May 05, 2020 | 48.35 | 48.70 | 47.77 | 47.89 | 8,401,382 | -0.41(-0.84%) |
May 04, 2020 | 47.96 | 48.32 | 47.49 | 48.30 | 8,113,222 | +0.97(+2.05%) |
May 01, 2020 | 48.60 | 48.68 | 47.32 | 47.32 | 11,055,380 | -1.88(-3.82%) |
Apr 30, 2020 | 50.20 | 50.39 | 49.05 | 49.20 | 6,842,206 | -1.25(-2.48%) |
Apr 29, 2020 | 49.78 | 50.65 | 49.48 | 50.45 | 9,248,010 | +1.59(+3.26%) |
Apr 28, 2020 | 49.56 | 49.76 | 48.79 | 48.86 | 9,244,023 | -0.69(-1.40%) |
Apr 27, 2020 | 49.22 | 49.78 | 49.06 | 49.56 | 6,275,474 | +0.72(+1.48%) |
Apr 24, 2020 | 48.71 | 48.98 | 48.16 | 48.83 | 6,156,766 | +0.08(+0.17%) |
Apr 23, 2020 | 48.40 | 49.20 | 48.40 | 48.75 | 8,225,940 | -0.29(-0.59%) |
Apr 22, 2020 | 48.60 | 49.19 | 48.54 | 49.04 | 8,914,214 | +1.46(+3.08%) |
Apr 21, 2020 | 47.79 | 47.98 | 46.79 | 47.57 | 14,146,745 | -1.13(-2.32%) |
Apr 20, 2020 | 49.08 | 49.84 | 48.68 | 48.70 | 10,691,063 | -1.02(-2.05%) |
Apr 17, 2020 | 50.13 | 50.19 | 49.08 | 49.72 | 12,189,035 | +1.19(+2.46%) |
Apr 16, 2020 | 47.98 | 49.21 | 47.85 | 48.53 | 20,093,282 | +2.54(+5.52%) |
Apr 15, 2020 | 46.08 | 46.28 | 45.42 | 45.99 | 10,145,932 | -0.90(-1.92%) |
Apr 14, 2020 | 46.31 | 47.48 | 46.26 | 46.89 | 11,951,214 | +1.74(+3.86%) |
Apr 13, 2020 | 45.14 | 45.46 | 44.42 | 45.15 | 10,657,998 | +0.39(+0.87%) |
Apr 09, 2020 | 46.57 | 46.91 | 44.19 | 44.76 | 13,259,199 | -1.80(-3.86%) |
Apr 08, 2020 | 46.50 | 46.86 | 45.88 | 46.56 | 6,830,026 | +0.51(+1.11%) |
Apr 07, 2020 | 47.53 | 47.53 | 45.99 | 46.05 | 7,092,851 | -0.23(-0.50%) |
Apr 06, 2020 | 45.04 | 46.40 | 44.93 | 46.28 | 7,958,000 | +2.70(+6.18%) |
Apr 03, 2020 | 44.26 | 44.59 | 43.32 | 43.58 | 5,923,859 | -0.99(-2.22%) |
Apr 02, 2020 | 43.45 | 44.66 | 43.17 | 44.57 | 6,667,280 | +1.50(+3.48%) |
Apr 01, 2020 | 43.37 | 44.05 | 42.88 | 43.07 | 9,453,692 | -1.19(-2.68%) |
Mar 31, 2020 | 44.27 | 45.41 | 44.14 | 44.26 | 10,359,322 | -0.03(-0.06%) |
Mar 30, 2020 | 43.69 | 44.60 | 43.31 | 44.29 | 9,100,671 | +0.84(+1.94%) |
Mar 27, 2020 | 43.74 | 44.53 | 43.07 | 43.44 | 13,128,331 | -2.74(-5.94%) |
Mar 26, 2020 | 45.47 | 46.73 | 45.31 | 46.19 | 11,423,206 | +0.81(+1.78%) |
Mar 25, 2020 | 45.66 | 46.35 | 44.50 | 45.38 | 10,576,872 | +0.12(+0.27%) |
Mar 24, 2020 | 44.45 | 45.31 | 43.99 | 45.26 | 13,180,546 | +3.34(+7.98%) |
Mar 23, 2020 | 41.79 | 42.23 | 40.30 | 41.92 | 11,344,948 | +0.68(+1.64%) |
Mar 20, 2020 | 44.47 | 44.71 | 41.19 | 41.24 | 15,287,016 | +0.59(+1.46%) |
Mar 19, 2020 | 40.51 | 41.84 | 39.55 | 40.65 | 12,072,026 | -0.06(-0.14%) |
Mar 18, 2020 | 40.18 | 42.28 | 39.69 | 40.71 | 16,367,465 | -3.83(-8.59%) |
Mar 17, 2020 | 41.97 | 44.55 | 41.31 | 44.53 | 14,622,542 | +3.34(+8.11%) |
Mar 16, 2020 | 42.51 | 44.36 | 41.19 | 41.19 | 18,124,328 | -6.72(-14.03%) |
Mar 13, 2020 | 47.61 | 48.13 | 45.22 | 47.92 | 16,294,266 | +3.25(+7.27%) |
Mar 12, 2020 | 45.56 | 46.78 | 44.50 | 44.67 | 17,375,680 | -3.26(-6.80%) |
Mar 11, 2020 | 48.72 | 49.14 | 47.79 | 47.93 | 15,803,315 | -2.08(-4.16%) |
Mar 10, 2020 | 49.27 | 50.11 | 48.16 | 50.01 | 12,751,717 | +2.46(+5.17%) |
Mar 09, 2020 | 47.29 | 49.67 | 46.84 | 47.55 | 15,020,608 | -2.97(-5.88%) |
Mar 06, 2020 | 50.09 | 50.53 | 49.51 | 50.52 | 14,138,658 | -0.61(-1.18%) |
Mar 05, 2020 | 51.48 | 51.73 | 50.69 | 51.13 | 10,903,351 | -1.24(-2.37%) |
Mar 04, 2020 | 51.35 | 52.38 | 50.96 | 52.37 | 10,766,735 | +2.02(+4.01%) |
Mar 03, 2020 | 51.65 | 51.72 | 49.58 | 50.35 | 15,980,358 | -1.01(-1.96%) |
Mar 02, 2020 | 49.88 | 51.38 | 49.38 | 51.36 | 15,037,126 | +1.96(+3.97%) |
Feb 28, 2020 | 47.11 | 49.59 | 46.79 | 49.39 | 14,832,451 | +0.50(+1.03%) |
Feb 27, 2020 | 49.72 | 50.09 | 48.87 | 48.89 | 12,945,820 | -1.60(-3.16%) |
Feb 26, 2020 | 49.99 | 50.83 | 49.89 | 50.49 | 11,956,628 | +1.07(+2.17%) |
Feb 25, 2020 | 50.76 | 50.89 | 49.38 | 49.41 | 13,800,840 | -0.24(-0.48%) |
Feb 24, 2020 | 49.13 | 50.17 | 48.79 | 49.65 | 10,864,952 | -1.35(-2.64%) |
Feb 21, 2020 | 51.97 | 51.97 | 50.93 | 51.00 | 7,434,101 | -0.82(-1.58%) |
Feb 20, 2020 | 52.24 | 52.33 | 51.20 | 51.82 | 7,836,500 | -1.06(-2.01%) |
Feb 19, 2020 | 52.52 | 53.16 | 52.29 | 52.88 | 8,572,703 | +1.34(+2.60%) |
Feb 18, 2020 | 51.47 | 51.89 | 51.04 | 51.54 | 11,978,195 | -1.84(-3.45%) |
Feb 14, 2020 | 54.15 | 54.28 | 53.09 | 53.38 | 7,556,292 | -1.05(-1.92%) |
Feb 13, 2020 | 54.25 | 54.77 | 53.89 | 54.43 | 7,039,009 | -0.28(-0.50%) |
Feb 12, 2020 | 54.36 | 54.82 | 54.04 | 54.71 | 6,495,041 | +0.89(+1.65%) |
Feb 11, 2020 | 53.16 | 54.04 | 53.04 | 53.82 | 7,109,827 | +1.50(+2.88%) |
Feb 10, 2020 | 51.78 | 52.34 | 51.69 | 52.31 | 4,665,176 | +0.75(+1.46%) |
Feb 07, 2020 | 52.42 | 52.42 | 51.43 | 51.56 | 7,421,457 | -1.67(-3.14%) |
Feb 06, 2020 | 53.46 | 53.47 | 52.55 | 53.23 | 4,616,881 | +0.09(+0.17%) |
Feb 05, 2020 | 53.30 | 53.35 | 52.45 | 53.14 | 7,186,289 | +0.48(+0.91%) |
Feb 04, 2020 | 52.22 | 52.87 | 52.20 | 52.66 | 13,891,101 | +2.41(+4.80%) |
Feb 03, 2020 | 49.86 | 50.40 | 49.67 | 50.25 | 10,457,928 | +0.76(+1.54%) |
Jan 31, 2020 | 50.85 | 50.90 | 49.17 | 49.49 | 14,679,304 | -1.71(-3.33%) |
Jan 30, 2020 | 50.53 | 51.40 | 50.51 | 51.19 | 11,205,938 | -1.16(-2.21%) |
Jan 29, 2020 | 52.77 | 52.77 | 52.16 | 52.35 | 8,385,869 | -0.03(-0.05%) |
Jan 28, 2020 | 51.13 | 52.40 | 50.90 | 52.38 | 8,850,400 | +1.68(+3.31%) |
Jan 27, 2020 | 51.03 | 51.37 | 50.51 | 50.70 | 10,545,520 | -2.27(-4.28%) |
Jan 24, 2020 | 53.29 | 53.34 | 52.71 | 52.96 | 11,338,417 | +0.23(+0.43%) |
Jan 23, 2020 | 53.08 | 53.27 | 51.94 | 52.73 | 10,893,662 | -0.80(-1.49%) |
Jan 22, 2020 | 54.04 | 54.07 | 53.49 | 53.53 | 8,851,866 | +0.10(+0.19%) |
Jan 21, 2020 | 53.20 | 54.12 | 52.72 | 53.43 | 10,761,960 | -0.31(-0.58%) |
Jan 17, 2020 | 53.80 | 53.90 | 53.22 | 53.74 | 8,857,004 | -0.16(-0.29%) |
Jan 16, 2020 | 54.31 | 54.76 | 53.49 | 53.90 | 12,221,921 | +0.33(+0.62%) |
Jan 15, 2020 | 54.74 | 54.77 | 53.45 | 53.57 | 10,973,423 | -1.77(-3.20%) |
Jan 14, 2020 | 55.19 | 55.63 | 54.97 | 55.34 | 7,319,686 | +0.17(+0.30%) |
Jan 13, 2020 | 55.18 | 55.19 | 54.54 | 55.17 | 7,208,968 | +1.17(+2.17%) |
Jan 10, 2020 | 54.77 | 54.77 | 53.92 | 54.00 | 5,240,888 | -0.34(-0.62%) |
Jan 09, 2020 | 54.76 | 54.78 | 53.84 | 54.34 | 5,572,852 | +0.44(+0.82%) |
Jan 08, 2020 | 53.38 | 54.11 | 53.31 | 53.90 | 5,865,890 | +0.39(+0.74%) |
Jan 07, 2020 | 52.71 | 53.76 | 52.05 | 53.50 | 8,171,804 | +0.85(+1.62%) |
Jan 06, 2020 | 52.84 | 52.93 | 52.41 | 52.65 | 9,698,022 | -0.61(-1.15%) |
Jan 03, 2020 | 54.10 | 54.11 | 53.25 | 53.27 | 11,497,013 | -1.82(-3.30%) |
Jan 02, 2020 | 54.68 | 55.16 | 54.68 | 55.08 | 9,191,684 | +1.78(+3.34%) |
Dec 31, 2019 | 52.92 | 53.33 | 52.72 | 53.30 | 3,215,972 | +0.23(+0.43%) |
Dec 30, 2019 | 53.82 | 53.84 | 52.86 | 53.07 | 3,836,704 | -0.56(-1.04%) |
Dec 27, 2019 | 53.70 | 53.86 | 53.51 | 53.63 | 3,104,246 | +0.19(+0.36%) |
Dec 26, 2019 | 53.03 | 53.53 | 52.99 | 53.44 | 2,714,610 | +0.45(+0.85%) |
Dec 24, 2019 | 53.20 | 53.29 | 52.79 | 52.99 | 2,934,531 | -0.42(-0.79%) |
Dec 23, 2019 | 53.24 | 53.52 | 53.16 | 53.41 | 4,384,037 | +0.27(+0.50%) |
Dec 20, 2019 | 53.01 | 53.49 | 52.59 | 53.15 | 8,768,713 | -0.03(-0.05%) |
Dec 19, 2019 | 53.67 | 53.67 | 53.10 | 53.17 | 7,879,393 | -0.66(-1.23%) |
Dec 18, 2019 | 54.29 | 54.33 | 53.49 | 53.84 | 11,001,196 | -0.12(-0.22%) |
Dec 17, 2019 | 54.39 | 54.39 | 53.55 | 53.96 | 9,229,422 | +0.63(+1.18%) |
Dec 16, 2019 | 53.10 | 53.47 | 53.10 | 53.33 | 6,344,314 | +0.26(+0.50%) |
Dec 13, 2019 | 53.79 | 54.22 | 53.06 | 53.06 | 10,853,840 | -0.33(-0.61%) |
Dec 12, 2019 | 52.15 | 53.40 | 51.94 | 53.39 | 17,332,138 | +2.47(+4.85%) |
Dec 11, 2019 | 50.14 | 51.20 | 50.13 | 50.92 | 12,106,023 | +1.26(+2.53%) |
Dec 10, 2019 | 49.81 | 50.16 | 49.49 | 49.66 | 4,791,525 | +0.05(+0.11%) |
Dec 09, 2019 | 50.15 | 50.28 | 49.48 | 49.61 | 7,181,303 | -0.44(-0.87%) |
Dec 06, 2019 | 49.65 | 50.13 | 49.65 | 50.05 | 5,959,825 | +0.49(+0.99%) |
Dec 05, 2019 | 48.85 | 49.68 | 48.73 | 49.56 | 8,369,671 | +1.11(+2.29%) |
Dec 04, 2019 | 48.53 | 48.80 | 48.38 | 48.44 | 4,286,978 | +0.36(+0.76%) |
Dec 03, 2019 | 47.75 | 48.21 | 47.53 | 48.08 | 6,055,857 | -0.18(-0.38%) |
Dec 02, 2019 | 48.78 | 48.82 | 48.08 | 48.26 | 4,913,375 | -0.10(-0.21%) |
Nov 29, 2019 | 48.34 | 48.43 | 48.10 | 48.36 | 3,723,258 | -0.73(-1.48%) |
Nov 27, 2019 | 49.22 | 49.25 | 48.77 | 49.09 | 3,059,116 | +0.24(+0.48%) |
Nov 26, 2019 | 48.74 | 49.00 | 48.62 | 48.85 | 6,227,390 | -0.12(-0.24%) |
Nov 25, 2019 | 48.36 | 49.14 | 48.10 | 48.97 | 5,512,377 | +0.88(+1.84%) |
Nov 22, 2019 | 48.21 | 48.43 | 48.04 | 48.09 | 4,580,056 | -0.17(-0.36%) |
Nov 21, 2019 | 48.74 | 48.74 | 48.23 | 48.26 | 6,626,776 | -0.47(-0.97%) |
Nov 20, 2019 | 48.78 | 48.99 | 48.47 | 48.74 | 5,779,462 | -0.24(-0.48%) |
Nov 19, 2019 | 49.24 | 49.32 | 48.89 | 48.97 | 5,193,624 | +0.31(+0.64%) |
Nov 18, 2019 | 48.64 | 49.15 | 48.64 | 48.66 | 5,242,210 | +0.12(+0.24%) |
Nov 15, 2019 | 48.29 | 48.64 | 48.17 | 48.54 | 6,571,714 | +0.74(+1.54%) |
Nov 14, 2019 | 47.82 | 48.03 | 47.49 | 47.81 | 5,827,530 | -0.36(-0.76%) |
Nov 13, 2019 | 47.90 | 48.23 | 47.51 | 48.17 | 5,892,673 | +0.66(+1.40%) |
Nov 12, 2019 | 48.00 | 48.00 | 47.40 | 47.51 | 9,468,266 | -0.41(-0.86%) |
Nov 11, 2019 | 47.72 | 48.05 | 47.52 | 47.92 | 4,442,034 | -0.21(-0.44%) |
Nov 08, 2019 | 48.76 | 48.76 | 47.85 | 48.13 | 7,202,265 | -0.77(-1.57%) |
Nov 07, 2019 | 49.10 | 49.53 | 48.75 | 48.89 | 8,662,260 | +0.03(+0.06%) |
Nov 06, 2019 | 48.92 | 48.96 | 48.37 | 48.86 | 4,989,406 | +0.08(+0.17%) |
Nov 05, 2019 | 48.85 | 49.16 | 48.73 | 48.78 | 5,803,974 | +0.05(+0.11%) |
Nov 04, 2019 | 48.78 | 49.00 | 48.39 | 48.73 | 8,407,129 | +1.27(+2.67%) |
Nov 01, 2019 | 47.27 | 47.46 | 47.10 | 47.46 | 5,738,408 | +0.43(+0.91%) |
Oct 31, 2019 | 47.27 | 47.31 | 46.78 | 47.03 | 5,643,387 | -0.26(-0.54%) |
Oct 30, 2019 | 47.18 | 47.42 | 46.97 | 47.29 | 5,707,635 | +0.40(+0.85%) |
Oct 29, 2019 | 46.91 | 47.22 | 46.86 | 46.89 | 5,827,877 | +0.15(+0.31%) |
Oct 28, 2019 | 46.82 | 46.89 | 46.50 | 46.74 | 8,480,687 | +0.16(+0.35%) |
Oct 25, 2019 | 46.28 | 46.67 | 46.18 | 46.58 | 6,920,032 | +0.16(+0.35%) |
Oct 24, 2019 | 45.99 | 46.50 | 45.76 | 46.41 | 7,704,772 | +0.71(+1.55%) |
Oct 23, 2019 | 45.64 | 45.91 | 45.47 | 45.70 | 7,826,328 | -0.43(-0.93%) |
Oct 22, 2019 | 45.82 | 46.30 | 45.71 | 46.13 | 11,769,156 | +0.48(+1.06%) |
Oct 21, 2019 | 45.12 | 45.65 | 44.94 | 45.65 | 7,552,051 | +0.76(+1.68%) |
Oct 18, 2019 | 45.23 | 45.63 | 44.75 | 44.89 | 10,065,871 | -0.43(-0.94%) |
Oct 17, 2019 | 46.59 | 46.65 | 44.87 | 45.32 | 13,634,103 | -0.35(-0.76%) |
Oct 16, 2019 | 45.86 | 46.58 | 45.61 | 45.67 | 15,050,198 | -0.24(-0.52%) |
Oct 15, 2019 | 45.73 | 46.13 | 45.65 | 45.90 | 10,572,204 | +0.44(+0.96%) |
Oct 14, 2019 | 45.02 | 45.67 | 44.91 | 45.47 | 8,775,163 | +0.45(+0.99%) |
Oct 11, 2019 | 45.05 | 45.36 | 44.94 | 45.02 | 8,251,610 | +0.45(+1.00%) |
Oct 10, 2019 | 44.55 | 44.99 | 44.17 | 44.57 | 10,509,923 | +0.23(+0.51%) |
Oct 09, 2019 | 43.91 | 44.69 | 43.88 | 44.34 | 12,610,863 | +0.75(+1.71%) |
Oct 08, 2019 | 43.96 | 44.09 | 43.36 | 43.60 | 14,466,613 | -0.08(-0.19%) |
Oct 07, 2019 | 43.48 | 43.86 | 43.21 | 43.68 | 12,525,584 | +0.48(+1.12%) |
Oct 04, 2019 | 42.84 | 43.22 | 42.61 | 43.20 | 6,277,516 | +0.26(+0.62%) |
Oct 03, 2019 | 42.31 | 42.94 | 42.12 | 42.93 | 6,816,932 | +0.64(+1.51%) |
Oct 02, 2019 | 42.55 | 42.76 | 42.20 | 42.30 | 6,359,989 | -0.69(-1.61%) |
Oct 01, 2019 | 42.78 | 43.59 | 42.78 | 42.99 | 12,736,993 | +0.65(+1.53%) |
Sep 30, 2019 | 42.42 | 42.58 | 42.01 | 42.34 | 9,304,783 | +0.88(+2.13%) |
Sep 27, 2019 | 41.90 | 42.34 | 41.17 | 41.46 | 10,549,872 | -0.87(-2.04%) |
Sep 26, 2019 | 41.08 | 42.37 | 41.08 | 42.32 | 17,430,544 | +1.32(+3.22%) |
Sep 25, 2019 | 40.26 | 41.08 | 40.08 | 41.00 | 7,491,389 | +0.81(+2.02%) |
Sep 24, 2019 | 40.45 | 40.58 | 40.14 | 40.19 | 8,813,701 | +0.05(+0.11%) |
Sep 23, 2019 | 40.25 | 40.35 | 39.95 | 40.15 | 5,490,045 | +0.18(+0.46%) |
Sep 20, 2019 | 40.78 | 40.90 | 39.96 | 39.96 | 8,120,758 | -0.94(-2.29%) |
Sep 19, 2019 | 40.81 | 41.19 | 40.77 | 40.90 | 7,271,770 | +0.17(+0.41%) |
Sep 18, 2019 | 40.85 | 40.88 | 40.34 | 40.73 | 4,487,628 | -0.08(-0.20%) |
Sep 17, 2019 | 40.05 | 40.83 | 39.98 | 40.82 | 6,791,406 | +0.48(+1.19%) |
Sep 16, 2019 | 40.27 | 40.46 | 40.24 | 40.34 | 4,109,225 | -0.13(-0.31%) |
Sep 13, 2019 | 40.18 | 40.54 | 39.97 | 40.46 | 6,889,716 | +0.61(+1.52%) |
Sep 12, 2019 | 40.06 | 40.21 | 39.73 | 39.86 | 7,273,277 | -0.14(-0.34%) |
Sep 11, 2019 | 39.71 | 40.04 | 39.65 | 39.99 | 4,440,339 | +0.11(+0.27%) |
Sep 10, 2019 | 39.43 | 39.88 | 39.21 | 39.88 | 5,530,383 | +0.23(+0.57%) |
Sep 09, 2019 | 39.71 | 39.87 | 39.38 | 39.66 | 5,171,453 | +0.13(+0.32%) |
Sep 06, 2019 | 39.79 | 39.82 | 39.51 | 39.53 | 4,782,553 | -0.48(-1.20%) |
Sep 05, 2019 | 39.58 | 40.25 | 39.58 | 40.01 | 8,515,298 | +0.99(+2.53%) |
Sep 04, 2019 | 38.54 | 39.02 | 38.34 | 39.02 | 4,937,641 | +1.29(+3.43%) |
Sep 03, 2019 | 38.12 | 38.13 | 37.60 | 37.73 | 5,250,004 | -0.82(-2.13%) |
Aug 30, 2019 | 38.63 | 38.79 | 38.31 | 38.55 | 5,951,074 | +0.32(+0.83%) |
Aug 29, 2019 | 38.29 | 38.50 | 38.19 | 38.24 | 5,718,310 | +0.57(+1.51%) |
Aug 28, 2019 | 37.37 | 37.78 | 37.13 | 37.67 | 3,965,380 | +0.27(+0.73%) |
Aug 27, 2019 | 37.58 | 37.69 | 37.32 | 37.40 | 4,636,079 | +0.01(+0.02%) |
Aug 26, 2019 | 37.41 | 37.58 | 37.20 | 37.39 | 6,102,747 | +0.35(+0.95%) |
Aug 23, 2019 | 37.93 | 38.12 | 36.95 | 37.03 | 8,322,503 | -1.07(-2.80%) |
Aug 22, 2019 | 38.34 | 38.42 | 37.74 | 38.10 | 3,478,189 | -0.41(-1.06%) |
Aug 21, 2019 | 38.36 | 38.56 | 38.25 | 38.51 | 4,328,462 | +0.58(+1.53%) |
Aug 20, 2019 | 37.98 | 38.18 | 37.73 | 37.93 | 8,337,407 | +0.14(+0.38%) |
Aug 19, 2019 | 38.13 | 38.17 | 37.67 | 37.79 | 4,198,767 | +0.22(+0.58%) |
Aug 16, 2019 | 37.24 | 37.74 | 37.22 | 37.57 | 5,357,857 | +0.61(+1.66%) |
Aug 15, 2019 | 36.52 | 37.07 | 36.48 | 36.95 | 8,502,846 | +0.39(+1.06%) |
Aug 14, 2019 | 36.94 | 37.16 | 36.40 | 36.56 | 10,639,127 | -1.28(-3.37%) |
Aug 13, 2019 | 36.75 | 37.98 | 36.67 | 37.84 | 8,662,183 | +0.80(+2.15%) |
Aug 12, 2019 | 37.13 | 37.32 | 36.94 | 37.04 | 3,562,714 | -0.41(-1.09%) |
Aug 09, 2019 | 37.61 | 37.72 | 37.08 | 37.45 | 3,848,334 | -0.44(-1.17%) |
Aug 08, 2019 | 37.85 | 38.15 | 37.76 | 37.89 | 8,619,965 | +0.58(+1.55%) |
Aug 07, 2019 | 37.13 | 37.49 | 36.90 | 37.32 | 6,064,492 | +0.00(+0.00%) |
Aug 06, 2019 | 37.24 | 37.54 | 36.98 | 37.32 | 9,584,084 | +1.26(+3.49%) |
Aug 05, 2019 | 36.55 | 36.64 | 35.98 | 36.06 | 7,373,309 | -1.61(-4.27%) |
Aug 02, 2019 | 37.22 | 37.78 | 37.08 | 37.67 | 10,301,846 | -0.20(-0.53%) |
Aug 01, 2019 | 38.66 | 39.24 | 37.62 | 37.87 | 10,683,924 | -0.69(-1.78%) |
Jul 31, 2019 | 38.92 | 39.04 | 38.03 | 38.55 | 8,394,745 | -0.43(-1.11%) |
Jul 30, 2019 | 39.25 | 39.25 | 38.68 | 38.99 | 5,460,457 | -0.75(-1.89%) |
Jul 29, 2019 | 39.36 | 39.75 | 39.25 | 39.74 | 4,573,959 | +0.43(+1.10%) |
Jul 26, 2019 | 39.55 | 39.69 | 39.23 | 39.30 | 4,863,934 | -0.14(-0.37%) |
Jul 25, 2019 | 39.98 | 40.01 | 39.45 | 39.45 | 7,291,152 | -0.83(-2.07%) |
Jul 24, 2019 | 40.25 | 40.36 | 40.01 | 40.28 | 7,884,192 | +0.11(+0.27%) |
Jul 23, 2019 | 40.28 | 40.32 | 40.01 | 40.17 | 7,258,300 | -0.16(-0.40%) |
Jul 22, 2019 | 39.97 | 40.59 | 39.91 | 40.34 | 11,096,691 | +0.70(+1.76%) |
Jul 19, 2019 | 38.96 | 39.81 | 38.95 | 39.64 | 12,648,396 | +0.58(+1.48%) |
Jul 18, 2019 | 38.45 | 39.10 | 38.26 | 39.06 | 12,452,159 | +1.41(+3.75%) |
Jul 17, 2019 | 37.70 | 37.90 | 37.55 | 37.65 | 6,097,323 | -0.13(-0.34%) |
Jul 16, 2019 | 37.80 | 37.94 | 37.60 | 37.78 | 7,219,792 | -0.05(-0.12%) |
Jul 15, 2019 | 37.76 | 37.92 | 37.68 | 37.82 | 6,393,936 | +0.53(+1.43%) |
Jul 12, 2019 | 37.18 | 37.32 | 36.92 | 37.29 | 5,192,221 | +0.30(+0.81%) |
Jul 11, 2019 | 37.21 | 37.25 | 36.93 | 36.99 | 6,774,235 | +0.17(+0.47%) |
Jul 10, 2019 | 36.93 | 37.21 | 36.67 | 36.82 | 8,783,678 | +0.94(+2.62%) |
Jul 09, 2019 | 35.86 | 36.18 | 35.65 | 35.88 | 7,272,259 | +0.32(+0.89%) |
Jul 08, 2019 | 35.79 | 35.90 | 35.49 | 35.56 | 7,488,197 | -0.55(-1.53%) |
Jul 05, 2019 | 36.05 | 36.27 | 35.85 | 36.11 | 3,482,342 | -0.36(-0.99%) |
Jul 03, 2019 | 36.49 | 36.51 | 36.18 | 36.47 | 3,455,362 | -0.43(-1.15%) |
Jul 02, 2019 | 37.25 | 37.36 | 36.84 | 36.90 | 4,915,622 | -0.52(-1.40%) |
Jul 01, 2019 | 37.57 | 37.89 | 37.22 | 37.42 | 12,257,333 | +2.00(+5.64%) |
Jun 28, 2019 | 35.93 | 35.93 | 35.38 | 35.42 | 7,784,130 | -0.38(-1.06%) |
Jun 27, 2019 | 35.80 | 35.96 | 35.53 | 35.80 | 12,577,696 | +0.46(+1.31%) |
Jun 26, 2019 | 35.61 | 35.61 | 35.25 | 35.34 | 10,098,755 | +0.14(+0.41%) |
Jun 25, 2019 | 35.74 | 35.74 | 35.19 | 35.20 | 7,508,386 | -0.96(-2.65%) |
Jun 24, 2019 | 35.78 | 36.24 | 35.66 | 36.16 | 7,264,291 | +0.68(+1.91%) |
Jun 21, 2019 | 35.48 | 35.63 | 35.39 | 35.48 | 14,579,479 | +0.01(+0.02%) |
Jun 20, 2019 | 35.42 | 35.66 | 35.14 | 35.47 | 11,877,636 | +0.97(+2.82%) |
Jun 19, 2019 | 34.97 | 34.99 | 34.41 | 34.50 | 11,665,302 | +0.17(+0.48%) |
Jun 18, 2019 | 33.51 | 34.51 | 33.47 | 34.33 | 14,048,676 | +1.36(+4.12%) |
Jun 17, 2019 | 33.20 | 33.32 | 32.98 | 32.98 | 7,423,859 | -0.16(-0.48%) |
Jun 14, 2019 | 33.83 | 33.89 | 33.12 | 33.13 | 12,883,896 | -1.41(-4.08%) |
Jun 13, 2019 | 34.69 | 34.69 | 34.18 | 34.54 | 7,585,253 | -0.01(-0.03%) |
Jun 12, 2019 | 35.03 | 35.19 | 34.54 | 34.55 | 7,038,630 | -0.44(-1.25%) |
Jun 11, 2019 | 35.44 | 35.55 | 34.97 | 34.99 | 6,967,117 | +0.30(+0.86%) |
Jun 10, 2019 | 34.58 | 35.14 | 34.54 | 34.69 | 9,538,061 | +0.70(+2.06%) |
Jun 07, 2019 | 33.92 | 34.15 | 33.76 | 33.99 | 5,090,289 | +0.33(+0.99%) |
Jun 06, 2019 | 33.43 | 33.79 | 33.20 | 33.66 | 7,119,411 | +0.18(+0.55%) |
Jun 05, 2019 | 34.36 | 34.38 | 33.36 | 33.48 | 9,387,714 | -0.73(-2.12%) |
Jun 04, 2019 | 33.83 | 34.24 | 33.64 | 34.20 | 7,977,834 | +0.21(+0.62%) |