Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.55 | 42.82 | 41.16 | 42.72 | 19,980,304 | +1.38(+3.34%) |
May 28, 2020 | 41.25 | 42.04 | 41.13 | 41.34 | 13,349,166 | +0.07(+0.18%) |
May 27, 2020 | 40.47 | 41.28 | 40.05 | 41.26 | 9,314,428 | +0.74(+1.82%) |
May 26, 2020 | 41.11 | 41.38 | 40.48 | 40.53 | 10,216,879 | -0.08(-0.21%) |
May 22, 2020 | 39.49 | 40.65 | 39.45 | 40.61 | 10,570,707 | +0.93(+2.36%) |
May 21, 2020 | 39.95 | 40.12 | 39.48 | 39.67 | 8,861,080 | -0.24(-0.61%) |
May 20, 2020 | 40.19 | 40.50 | 39.67 | 39.92 | 9,931,705 | +0.07(+0.19%) |
May 19, 2020 | 39.68 | 40.36 | 39.62 | 39.84 | 14,523,509 | +0.12(+0.31%) |
May 18, 2020 | 39.81 | 40.10 | 39.56 | 39.72 | 9,502,328 | +0.36(+0.93%) |
May 15, 2020 | 38.75 | 39.69 | 38.67 | 39.36 | 14,105,403 | +0.07(+0.19%) |
May 14, 2020 | 38.61 | 39.34 | 38.14 | 39.28 | 11,946,461 | +0.42(+1.08%) |
May 13, 2020 | 39.05 | 39.61 | 38.37 | 38.86 | 11,814,306 | -0.39(-1.00%) |
May 12, 2020 | 39.48 | 40.06 | 39.05 | 39.25 | 10,216,133 | -0.12(-0.31%) |
May 11, 2020 | 39.14 | 39.66 | 38.88 | 39.38 | 14,692,225 | -0.02(-0.05%) |
May 08, 2020 | 38.97 | 39.67 | 38.97 | 39.39 | 9,572,227 | +0.73(+1.89%) |
May 07, 2020 | 38.57 | 38.89 | 38.38 | 38.67 | 13,469,627 | +0.39(+1.03%) |
May 06, 2020 | 37.98 | 38.40 | 37.56 | 38.27 | 11,797,601 | +0.59(+1.56%) |
May 05, 2020 | 37.31 | 38.10 | 37.16 | 37.68 | 13,282,655 | +0.46(+1.23%) |
May 04, 2020 | 36.71 | 37.26 | 36.51 | 37.23 | 10,935,236 | +0.54(+1.48%) |
May 01, 2020 | 36.24 | 36.88 | 35.83 | 36.68 | 14,866,568 | -0.54(-1.46%) |
Apr 30, 2020 | 35.17 | 37.35 | 35.09 | 37.23 | 19,556,942 | +0.75(+2.05%) |
Apr 29, 2020 | 36.87 | 37.15 | 36.30 | 36.48 | 19,226,784 | -0.05(-0.13%) |
Apr 28, 2020 | 37.00 | 37.29 | 36.37 | 36.52 | 17,301,438 | -0.51(-1.39%) |
Apr 27, 2020 | 37.42 | 37.72 | 36.97 | 37.04 | 11,864,943 | +0.26(+0.71%) |
Apr 24, 2020 | 36.31 | 36.95 | 35.77 | 36.78 | 18,078,032 | +1.35(+3.80%) |
Apr 23, 2020 | 35.95 | 36.30 | 35.20 | 35.43 | 16,344,467 | -0.32(-0.89%) |
Apr 22, 2020 | 35.66 | 35.96 | 35.44 | 35.75 | 10,510,897 | +0.60(+1.70%) |
Apr 21, 2020 | 35.06 | 35.73 | 34.87 | 35.15 | 13,117,031 | -0.03(-0.08%) |
Apr 20, 2020 | 35.02 | 35.81 | 34.84 | 35.18 | 13,549,246 | +0.17(+0.49%) |
Apr 17, 2020 | 35.00 | 35.18 | 34.57 | 35.01 | 16,598,822 | +0.22(+0.63%) |
Apr 16, 2020 | 34.14 | 34.93 | 33.92 | 34.79 | 11,988,013 | +0.96(+2.85%) |
Apr 15, 2020 | 33.00 | 34.03 | 32.79 | 33.82 | 11,396,500 | +0.42(+1.26%) |
Apr 14, 2020 | 33.13 | 33.63 | 32.96 | 33.40 | 15,602,919 | +0.92(+2.82%) |
Apr 13, 2020 | 32.05 | 32.79 | 31.74 | 32.49 | 14,757,065 | +0.87(+2.75%) |
Apr 09, 2020 | 31.22 | 31.87 | 31.19 | 31.62 | 14,506,957 | +0.77(+2.48%) |
Apr 08, 2020 | 29.77 | 30.92 | 29.72 | 30.85 | 12,886,667 | +1.30(+4.40%) |
Apr 07, 2020 | 29.98 | 30.11 | 29.50 | 29.55 | 11,344,020 | +0.41(+1.41%) |
Apr 06, 2020 | 28.66 | 29.27 | 28.30 | 29.14 | 15,759,185 | +1.65(+6.02%) |
Apr 03, 2020 | 27.24 | 27.73 | 26.92 | 27.49 | 11,629,532 | +0.21(+0.75%) |
Apr 02, 2020 | 26.47 | 27.49 | 26.45 | 27.28 | 12,847,056 | +0.38(+1.42%) |
Apr 01, 2020 | 27.42 | 27.80 | 26.62 | 26.90 | 15,344,886 | -1.20(-4.26%) |
Mar 31, 2020 | 29.00 | 29.14 | 27.98 | 28.09 | 16,978,782 | -1.06(-3.62%) |
Mar 30, 2020 | 28.62 | 29.48 | 28.06 | 29.15 | 15,997,619 | +0.94(+3.35%) |
Mar 27, 2020 | 27.60 | 28.85 | 27.46 | 28.21 | 15,175,356 | +0.02(+0.07%) |
Mar 26, 2020 | 26.62 | 28.29 | 26.62 | 28.19 | 15,336,800 | +1.67(+6.31%) |
Mar 25, 2020 | 25.85 | 27.55 | 25.35 | 26.52 | 19,779,018 | +0.65(+2.53%) |
Mar 24, 2020 | 25.58 | 26.06 | 24.52 | 25.86 | 25,737,112 | +1.24(+5.05%) |
Mar 23, 2020 | 25.47 | 25.83 | 24.32 | 24.62 | 19,794,932 | -1.16(-4.50%) |
Mar 20, 2020 | 27.57 | 28.23 | 25.43 | 25.78 | 26,692,222 | -1.89(-6.82%) |
Mar 19, 2020 | 29.41 | 29.43 | 27.52 | 27.66 | 20,822,384 | -1.59(-5.43%) |
Mar 18, 2020 | 29.55 | 30.70 | 28.23 | 29.25 | 21,724,016 | -1.85(-5.95%) |
Mar 17, 2020 | 30.62 | 31.72 | 30.21 | 31.10 | 15,000,798 | +0.97(+3.23%) |
Mar 16, 2020 | 28.86 | 31.17 | 28.58 | 30.13 | 18,295,942 | -1.64(-5.15%) |
Mar 13, 2020 | 32.29 | 32.53 | 30.83 | 31.77 | 22,439,160 | +0.90(+2.91%) |
Mar 12, 2020 | 30.60 | 32.75 | 30.38 | 30.87 | 18,429,502 | -1.68(-5.17%) |
Mar 11, 2020 | 32.85 | 33.40 | 32.11 | 32.55 | 13,970,088 | -1.13(-3.36%) |
Mar 10, 2020 | 34.10 | 34.22 | 32.71 | 33.68 | 16,497,410 | +0.49(+1.46%) |
Mar 09, 2020 | 31.80 | 33.77 | 31.44 | 33.20 | 16,683,259 | -0.81(-2.39%) |
Mar 06, 2020 | 33.38 | 34.38 | 33.26 | 34.01 | 13,748,681 | -0.78(-2.23%) |
Mar 05, 2020 | 35.03 | 35.72 | 34.65 | 34.79 | 12,643,230 | -1.19(-3.30%) |
Mar 04, 2020 | 34.88 | 36.02 | 34.71 | 35.97 | 14,385,071 | +1.65(+4.82%) |
Mar 03, 2020 | 33.39 | 34.97 | 33.33 | 34.32 | 20,155,534 | +0.71(+2.11%) |
Mar 02, 2020 | 32.36 | 33.61 | 32.03 | 33.61 | 14,047,396 | +1.23(+3.81%) |
Feb 28, 2020 | 31.86 | 32.50 | 31.51 | 32.38 | 18,001,744 | -0.22(-0.69%) |
Feb 27, 2020 | 33.63 | 33.91 | 32.57 | 32.60 | 17,346,750 | -1.53(-4.50%) |
Feb 26, 2020 | 34.25 | 34.59 | 33.88 | 34.13 | 12,809,941 | +0.21(+0.63%) |
Feb 25, 2020 | 34.71 | 35.01 | 33.86 | 33.92 | 17,043,366 | -0.74(-2.15%) |
Feb 24, 2020 | 35.01 | 35.23 | 34.40 | 34.66 | 20,377,870 | -0.87(-2.46%) |
Feb 21, 2020 | 34.74 | 36.23 | 34.56 | 35.54 | 15,797,448 | +0.47(+1.35%) |
Feb 20, 2020 | 34.74 | 35.23 | 34.62 | 35.06 | 9,607,466 | +0.15(+0.43%) |
Feb 19, 2020 | 35.38 | 35.40 | 34.91 | 34.92 | 8,167,114 | -0.32(-0.90%) |
Feb 18, 2020 | 35.61 | 35.94 | 35.13 | 35.23 | 16,363,778 | -0.25(-0.71%) |
Feb 14, 2020 | 34.95 | 35.56 | 34.71 | 35.48 | 11,822,074 | +0.88(+2.55%) |
Feb 13, 2020 | 34.47 | 34.67 | 34.14 | 34.60 | 7,861,153 | +0.04(+0.11%) |
Feb 12, 2020 | 34.09 | 34.89 | 34.06 | 34.56 | 12,359,886 | +0.66(+1.95%) |
Feb 11, 2020 | 33.68 | 34.12 | 33.55 | 33.90 | 10,081,901 | +0.39(+1.17%) |
Feb 10, 2020 | 33.66 | 33.71 | 33.02 | 33.51 | 12,506,073 | -0.17(-0.50%) |
Feb 07, 2020 | 33.33 | 34.30 | 33.31 | 33.68 | 20,412,256 | -1.67(-4.74%) |
Feb 06, 2020 | 35.10 | 36.32 | 34.92 | 35.35 | 26,839,814 | +0.81(+2.34%) |
Feb 05, 2020 | 34.29 | 34.84 | 34.06 | 34.54 | 27,834,956 | -0.26(-0.75%) |
Feb 04, 2020 | 32.66 | 36.52 | 31.94 | 34.80 | 49,757,588 | +2.81(+8.78%) |
Feb 03, 2020 | 31.40 | 32.13 | 31.36 | 31.99 | 16,057,948 | +0.77(+2.47%) |
Jan 31, 2020 | 32.43 | 32.59 | 31.19 | 31.22 | 19,929,214 | -1.40(-4.28%) |
Jan 30, 2020 | 31.97 | 32.69 | 31.86 | 32.62 | 13,349,730 | +0.45(+1.39%) |
Jan 29, 2020 | 32.62 | 33.06 | 31.96 | 32.17 | 23,068,994 | -1.52(-4.50%) |
Jan 28, 2020 | 33.13 | 33.91 | 33.02 | 33.69 | 16,268,443 | +0.68(+2.06%) |
Jan 27, 2020 | 32.37 | 33.25 | 32.33 | 33.01 | 11,317,400 | +0.11(+0.34%) |
Jan 24, 2020 | 33.30 | 33.30 | 32.66 | 32.90 | 9,935,478 | -0.23(-0.70%) |
Jan 23, 2020 | 33.33 | 33.47 | 33.06 | 33.13 | 8,577,649 | -0.26(-0.78%) |
Jan 22, 2020 | 33.32 | 33.56 | 33.14 | 33.39 | 8,623,950 | +0.16(+0.48%) |
Jan 21, 2020 | 33.12 | 33.36 | 33.00 | 33.23 | 7,443,659 | -0.09(-0.28%) |
Jan 17, 2020 | 32.86 | 33.40 | 32.82 | 33.33 | 12,986,901 | -0.09(-0.28%) |
Jan 16, 2020 | 32.93 | 33.48 | 32.81 | 33.42 | 7,474,365 | +0.55(+1.67%) |
Jan 15, 2020 | 32.96 | 33.23 | 32.60 | 32.87 | 11,786,971 | -0.02(-0.06%) |
Jan 14, 2020 | 32.26 | 32.91 | 32.11 | 32.89 | 7,768,329 | +0.58(+1.79%) |
Jan 13, 2020 | 32.42 | 32.46 | 32.15 | 32.31 | 8,585,597 | -0.15(-0.46%) |
Jan 10, 2020 | 32.76 | 32.78 | 32.37 | 32.46 | 6,088,335 | -0.27(-0.82%) |
Jan 09, 2020 | 32.69 | 32.98 | 32.53 | 32.73 | 11,594,850 | -0.39(-1.18%) |
Jan 08, 2020 | 33.22 | 33.57 | 33.09 | 33.12 | 6,527,156 | -0.02(-0.06%) |
Jan 07, 2020 | 33.19 | 33.21 | 32.89 | 33.14 | 7,381,477 | -0.15(-0.45%) |
Jan 06, 2020 | 33.29 | 33.33 | 32.99 | 33.29 | 6,305,151 | -0.17(-0.50%) |
Jan 03, 2020 | 33.42 | 33.59 | 33.29 | 33.46 | 4,257,309 | -0.32(-0.94%) |
Jan 02, 2020 | 33.87 | 33.96 | 33.62 | 33.77 | 5,352,107 | +0.18(+0.53%) |
Dec 31, 2019 | 33.32 | 33.60 | 33.06 | 33.59 | 7,994,494 | +0.30(+0.89%) |
Dec 30, 2019 | 33.65 | 33.69 | 33.22 | 33.30 | 7,025,102 | -0.26(-0.78%) |
Dec 27, 2019 | 33.86 | 33.87 | 33.49 | 33.56 | 7,101,392 | -0.17(-0.50%) |
Dec 26, 2019 | 33.82 | 33.98 | 33.67 | 33.73 | 4,387,513 | +0.04(+0.11%) |
Dec 24, 2019 | 33.69 | 33.76 | 33.58 | 33.69 | 2,288,594 | +0.00(+0.00%) |
Dec 23, 2019 | 33.70 | 33.95 | 33.65 | 33.69 | 5,802,036 | +0.02(+0.06%) |
Dec 20, 2019 | 33.51 | 33.81 | 33.42 | 33.67 | 18,725,800 | +0.14(+0.42%) |
Dec 19, 2019 | 33.05 | 33.60 | 33.05 | 33.53 | 8,233,443 | +0.38(+1.14%) |
Dec 18, 2019 | 33.34 | 33.42 | 32.87 | 33.15 | 13,037,131 | -0.25(-0.74%) |
Dec 17, 2019 | 32.97 | 33.45 | 32.81 | 33.40 | 14,025,461 | +0.47(+1.41%) |
Dec 16, 2019 | 33.09 | 33.27 | 32.93 | 32.93 | 7,782,915 | -0.07(-0.23%) |
Dec 13, 2019 | 32.90 | 33.28 | 32.80 | 33.01 | 7,472,541 | +0.16(+0.48%) |
Dec 12, 2019 | 32.43 | 32.99 | 32.43 | 32.85 | 6,234,543 | +0.36(+1.12%) |
Dec 11, 2019 | 32.28 | 32.55 | 32.26 | 32.49 | 7,976,176 | +0.19(+0.58%) |
Dec 10, 2019 | 32.26 | 32.56 | 32.25 | 32.30 | 6,761,674 | +0.14(+0.43%) |
Dec 09, 2019 | 32.42 | 32.49 | 32.15 | 32.16 | 8,337,736 | -0.27(-0.83%) |
Dec 06, 2019 | 32.68 | 32.77 | 32.40 | 32.43 | 7,037,975 | +0.07(+0.20%) |
Dec 05, 2019 | 32.51 | 32.65 | 32.35 | 32.37 | 8,727,208 | -0.17(-0.51%) |
Dec 04, 2019 | 32.39 | 32.79 | 32.39 | 32.53 | 8,080,661 | +0.20(+0.63%) |
Dec 03, 2019 | 32.19 | 32.48 | 32.06 | 32.33 | 7,865,845 | -0.14(-0.43%) |
Dec 02, 2019 | 32.98 | 33.14 | 32.39 | 32.47 | 10,936,056 | -0.58(-1.75%) |
Nov 29, 2019 | 33.20 | 33.36 | 32.99 | 33.05 | 3,363,025 | -0.18(-0.53%) |
Nov 27, 2019 | 33.18 | 33.38 | 33.07 | 33.22 | 8,131,692 | +0.12(+0.36%) |
Nov 26, 2019 | 33.06 | 33.27 | 32.82 | 33.10 | 8,897,426 | -0.12(-0.36%) |
Nov 25, 2019 | 33.82 | 33.85 | 32.75 | 33.22 | 15,292,736 | +0.68(+2.08%) |
Nov 22, 2019 | 32.40 | 32.65 | 32.22 | 32.55 | 6,653,360 | +0.17(+0.52%) |
Nov 21, 2019 | 32.36 | 32.57 | 32.30 | 32.38 | 6,107,973 | +0.07(+0.23%) |
Nov 20, 2019 | 32.45 | 32.67 | 32.19 | 32.31 | 10,273,188 | -0.19(-0.57%) |
Nov 19, 2019 | 32.64 | 32.82 | 32.42 | 32.49 | 5,726,696 | -0.04(-0.11%) |
Nov 18, 2019 | 32.56 | 32.81 | 32.44 | 32.53 | 8,243,204 | -0.16(-0.48%) |
Nov 15, 2019 | 32.79 | 32.97 | 32.61 | 32.69 | 6,800,222 | +0.29(+0.89%) |
Nov 14, 2019 | 32.03 | 32.52 | 31.99 | 32.40 | 6,505,973 | +0.30(+0.92%) |
Nov 13, 2019 | 32.30 | 32.37 | 32.01 | 32.10 | 6,741,230 | -0.40(-1.23%) |
Nov 12, 2019 | 32.70 | 32.78 | 32.41 | 32.50 | 6,671,511 | -0.17(-0.51%) |
Nov 11, 2019 | 32.45 | 32.72 | 32.37 | 32.67 | 4,241,460 | +0.10(+0.31%) |
Nov 08, 2019 | 32.19 | 32.68 | 32.14 | 32.56 | 11,397,945 | +0.23(+0.72%) |
Nov 07, 2019 | 32.91 | 33.01 | 32.23 | 32.33 | 11,832,243 | -0.57(-1.72%) |
Nov 06, 2019 | 33.02 | 33.06 | 32.69 | 32.90 | 9,955,362 | +0.02(+0.06%) |
Nov 05, 2019 | 32.90 | 33.14 | 32.72 | 32.88 | 6,943,575 | +0.06(+0.20%) |
Nov 04, 2019 | 32.67 | 32.91 | 32.63 | 32.82 | 7,499,024 | +0.15(+0.45%) |
Nov 01, 2019 | 32.90 | 32.98 | 32.52 | 32.67 | 8,887,800 | +0.00(+0.00%) |
Oct 31, 2019 | 33.07 | 33.23 | 32.56 | 32.67 | 7,468,809 | -0.57(-1.70%) |
Oct 30, 2019 | 33.50 | 33.54 | 33.07 | 33.23 | 5,865,134 | -0.23(-0.69%) |
Oct 29, 2019 | 33.27 | 33.60 | 33.10 | 33.46 | 8,929,821 | +0.16(+0.47%) |
Oct 28, 2019 | 33.20 | 33.59 | 33.20 | 33.31 | 8,563,991 | +0.09(+0.28%) |
Oct 25, 2019 | 32.94 | 33.36 | 32.81 | 33.21 | 15,144,061 | +0.20(+0.62%) |
Oct 24, 2019 | 33.15 | 33.96 | 32.61 | 33.01 | 21,226,008 | -3.32(-9.13%) |
Oct 23, 2019 | 35.84 | 36.45 | 35.55 | 36.33 | 7,605,564 | +0.24(+0.67%) |
Oct 22, 2019 | 36.36 | 36.48 | 36.03 | 36.09 | 5,750,107 | -0.30(-0.81%) |
Oct 21, 2019 | 36.10 | 36.41 | 36.07 | 36.38 | 5,543,206 | +0.41(+1.13%) |
Oct 18, 2019 | 36.34 | 36.47 | 35.90 | 35.98 | 6,770,439 | -0.25(-0.69%) |
Oct 17, 2019 | 36.29 | 36.49 | 36.13 | 36.23 | 6,143,323 | +0.16(+0.44%) |
Oct 16, 2019 | 35.81 | 36.32 | 35.76 | 36.07 | 5,740,133 | +0.04(+0.10%) |
Oct 15, 2019 | 35.56 | 36.18 | 35.54 | 36.03 | 5,194,501 | +0.48(+1.36%) |
Oct 14, 2019 | 35.72 | 35.80 | 35.53 | 35.55 | 7,471,658 | -0.18(-0.49%) |
Oct 11, 2019 | 35.61 | 36.13 | 35.61 | 35.73 | 5,468,212 | +0.57(+1.63%) |
Oct 10, 2019 | 35.00 | 35.46 | 34.99 | 35.15 | 8,376,845 | +0.07(+0.21%) |
Oct 09, 2019 | 34.86 | 35.22 | 34.77 | 35.08 | 7,351,062 | +0.49(+1.42%) |
Oct 08, 2019 | 34.72 | 34.96 | 34.50 | 34.59 | 7,736,414 | -0.46(-1.32%) |
Oct 07, 2019 | 35.25 | 35.39 | 34.99 | 35.05 | 6,590,739 | -0.45(-1.28%) |
Oct 04, 2019 | 35.30 | 35.57 | 35.18 | 35.50 | 4,986,837 | +0.33(+0.95%) |
Oct 03, 2019 | 35.26 | 35.26 | 34.71 | 35.17 | 7,811,986 | -0.20(-0.58%) |
Oct 02, 2019 | 35.54 | 35.74 | 35.21 | 35.37 | 6,933,430 | -0.34(-0.96%) |
Oct 01, 2019 | 36.13 | 36.58 | 35.65 | 35.72 | 7,366,245 | -0.41(-1.13%) |
Sep 30, 2019 | 35.60 | 36.19 | 35.60 | 36.12 | 6,698,929 | +0.57(+1.59%) |
Sep 27, 2019 | 35.87 | 36.04 | 35.31 | 35.56 | 11,547,181 | -0.51(-1.41%) |
Sep 26, 2019 | 36.23 | 36.59 | 36.00 | 36.07 | 7,962,140 | -0.30(-0.82%) |
Sep 25, 2019 | 36.07 | 36.61 | 35.54 | 36.36 | 13,269,455 | -0.30(-0.81%) |
Sep 24, 2019 | 37.42 | 37.69 | 36.57 | 36.66 | 8,041,084 | -0.63(-1.69%) |
Sep 23, 2019 | 37.41 | 37.51 | 37.09 | 37.29 | 6,111,408 | -0.11(-0.30%) |
Sep 20, 2019 | 37.58 | 37.88 | 37.20 | 37.40 | 13,850,034 | -0.04(-0.10%) |
Sep 19, 2019 | 37.44 | 37.81 | 37.37 | 37.44 | 4,329,268 | +0.04(+0.10%) |
Sep 18, 2019 | 37.56 | 37.64 | 36.86 | 37.40 | 4,669,804 | -0.16(-0.42%) |
Sep 17, 2019 | 37.24 | 37.68 | 36.91 | 37.56 | 6,887,782 | +0.21(+0.57%) |
Sep 16, 2019 | 36.84 | 37.43 | 36.76 | 37.35 | 6,209,431 | -0.06(-0.17%) |
Sep 13, 2019 | 37.45 | 37.81 | 37.26 | 37.41 | 5,868,009 | +0.07(+0.20%) |
Sep 12, 2019 | 37.22 | 37.57 | 37.02 | 37.34 | 5,316,612 | +0.36(+0.98%) |
Sep 11, 2019 | 37.24 | 37.31 | 36.76 | 36.98 | 6,685,840 | -0.34(-0.92%) |
Sep 10, 2019 | 38.04 | 38.17 | 37.10 | 37.32 | 7,237,446 | -1.05(-2.73%) |
Sep 09, 2019 | 37.56 | 38.38 | 37.44 | 38.37 | 9,742,842 | +0.95(+2.55%) |
Sep 06, 2019 | 37.94 | 38.07 | 37.38 | 37.41 | 6,176,625 | -0.40(-1.05%) |
Sep 05, 2019 | 37.09 | 37.87 | 37.01 | 37.81 | 7,644,193 | +1.08(+2.93%) |
Sep 04, 2019 | 36.76 | 36.96 | 36.17 | 36.74 | 8,080,851 | -0.09(-0.25%) |
Sep 03, 2019 | 37.12 | 37.42 | 36.70 | 36.83 | 5,949,748 | -0.51(-1.37%) |
Aug 30, 2019 | 37.75 | 37.75 | 37.24 | 37.34 | 4,826,378 | -0.09(-0.25%) |
Aug 29, 2019 | 37.41 | 37.69 | 37.20 | 37.43 | 7,783,520 | +0.41(+1.10%) |
Aug 28, 2019 | 35.90 | 37.18 | 35.81 | 37.02 | 11,609,122 | +1.01(+2.80%) |
Aug 27, 2019 | 36.49 | 36.72 | 35.75 | 36.02 | 9,880,533 | -0.37(-1.02%) |
Aug 26, 2019 | 36.15 | 36.41 | 35.92 | 36.39 | 7,114,342 | +0.65(+1.81%) |
Aug 23, 2019 | 36.74 | 36.75 | 35.60 | 35.74 | 8,150,349 | -1.20(-3.25%) |
Aug 22, 2019 | 37.46 | 37.47 | 36.76 | 36.94 | 5,360,287 | -0.35(-0.94%) |
Aug 21, 2019 | 37.37 | 37.43 | 37.15 | 37.29 | 6,014,890 | +0.32(+0.87%) |
Aug 20, 2019 | 37.16 | 37.26 | 36.92 | 36.97 | 5,789,647 | -0.33(-0.89%) |
Aug 19, 2019 | 37.46 | 37.67 | 37.24 | 37.30 | 7,094,699 | +0.34(+0.92%) |
Aug 16, 2019 | 36.77 | 37.01 | 36.60 | 36.96 | 4,558,110 | +0.54(+1.47%) |
Aug 15, 2019 | 36.85 | 36.90 | 36.05 | 36.42 | 7,261,890 | -0.18(-0.50%) |
Aug 14, 2019 | 37.02 | 37.29 | 36.53 | 36.61 | 8,029,731 | -1.24(-3.27%) |
Aug 13, 2019 | 36.86 | 37.89 | 36.78 | 37.85 | 6,114,816 | +1.15(+3.12%) |
Aug 12, 2019 | 36.91 | 36.99 | 36.41 | 36.70 | 4,553,190 | -0.53(-1.41%) |
Aug 09, 2019 | 37.86 | 37.93 | 37.12 | 37.23 | 6,811,990 | -0.87(-2.28%) |
Aug 08, 2019 | 36.94 | 38.10 | 36.90 | 38.10 | 7,488,390 | +1.41(+3.85%) |
Aug 07, 2019 | 36.22 | 36.77 | 35.88 | 36.68 | 6,038,364 | +0.03(+0.08%) |
Aug 06, 2019 | 36.21 | 36.69 | 35.91 | 36.65 | 9,162,477 | +0.81(+2.27%) |
Aug 05, 2019 | 36.94 | 37.09 | 35.59 | 35.84 | 8,339,483 | -1.63(-4.36%) |
Aug 02, 2019 | 37.77 | 37.83 | 37.18 | 37.48 | 6,763,588 | -0.48(-1.27%) |
Aug 01, 2019 | 38.20 | 38.78 | 37.66 | 37.96 | 11,575,525 | -0.08(-0.22%) |
Jul 31, 2019 | 38.22 | 38.36 | 37.52 | 38.04 | 9,545,046 | -0.18(-0.46%) |
Jul 30, 2019 | 38.14 | 38.33 | 37.93 | 38.22 | 6,851,535 | -0.18(-0.46%) |
Jul 29, 2019 | 38.12 | 38.46 | 37.98 | 38.39 | 8,501,939 | +0.31(+0.82%) |
Jul 26, 2019 | 37.80 | 38.22 | 37.70 | 38.08 | 9,080,055 | +0.39(+1.03%) |
Jul 25, 2019 | 37.90 | 38.00 | 37.62 | 37.69 | 5,683,677 | -0.20(-0.54%) |
Jul 24, 2019 | 37.74 | 38.03 | 37.66 | 37.89 | 6,920,827 | +0.00(+0.00%) |
Jul 23, 2019 | 37.75 | 38.01 | 37.57 | 37.89 | 9,464,056 | +0.33(+0.89%) |
Jul 22, 2019 | 37.18 | 37.92 | 37.11 | 37.56 | 10,424,511 | +0.42(+1.14%) |
Jul 19, 2019 | 36.80 | 37.25 | 36.45 | 37.13 | 14,126,082 | +0.41(+1.11%) |
Jul 18, 2019 | 37.96 | 38.79 | 36.04 | 36.73 | 29,320,988 | +0.68(+1.90%) |
Jul 17, 2019 | 36.93 | 37.97 | 35.95 | 36.04 | 16,491,521 | -0.82(-2.23%) |
Jul 16, 2019 | 37.04 | 37.10 | 36.60 | 36.87 | 8,242,357 | -0.32(-0.87%) |
Jul 15, 2019 | 37.02 | 37.24 | 36.70 | 37.19 | 6,128,144 | +0.19(+0.52%) |
Jul 12, 2019 | 36.66 | 37.03 | 36.57 | 37.00 | 5,724,627 | +0.42(+1.16%) |
Jul 11, 2019 | 36.81 | 36.89 | 36.28 | 36.57 | 6,314,084 | -0.38(-1.02%) |
Jul 10, 2019 | 37.12 | 37.29 | 36.63 | 36.95 | 5,894,569 | +0.06(+0.18%) |
Jul 09, 2019 | 36.55 | 36.92 | 36.49 | 36.89 | 6,456,693 | +0.37(+1.01%) |
Jul 08, 2019 | 36.67 | 36.76 | 36.39 | 36.52 | 5,930,615 | -0.24(-0.65%) |
Jul 05, 2019 | 36.72 | 36.94 | 36.44 | 36.76 | 4,182,265 | -0.09(-0.25%) |
Jul 03, 2019 | 37.06 | 37.15 | 36.80 | 36.85 | 3,702,686 | -0.17(-0.45%) |
Jul 02, 2019 | 36.86 | 37.12 | 36.67 | 37.01 | 6,895,610 | +0.18(+0.48%) |
Jul 01, 2019 | 36.91 | 36.93 | 36.55 | 36.84 | 5,305,756 | +0.36(+0.99%) |
Jun 28, 2019 | 36.32 | 36.53 | 36.12 | 36.48 | 15,986,358 | +0.19(+0.53%) |
Jun 27, 2019 | 36.34 | 36.55 | 36.26 | 36.28 | 8,937,740 | +0.08(+0.23%) |
Jun 26, 2019 | 36.14 | 36.36 | 36.06 | 36.20 | 5,131,738 | +0.17(+0.46%) |
Jun 25, 2019 | 36.74 | 36.74 | 35.94 | 36.04 | 8,482,735 | -0.64(-1.74%) |
Jun 24, 2019 | 36.96 | 37.11 | 36.61 | 36.67 | 7,975,564 | -0.31(-0.85%) |
Jun 21, 2019 | 36.87 | 37.13 | 36.60 | 36.99 | 22,489,638 | +0.12(+0.33%) |
Jun 20, 2019 | 37.44 | 37.45 | 36.83 | 36.87 | 12,834,075 | -0.19(-0.52%) |
Jun 19, 2019 | 36.74 | 37.14 | 36.57 | 37.06 | 7,059,957 | +0.42(+1.16%) |
Jun 18, 2019 | 36.39 | 36.88 | 36.24 | 36.64 | 10,127,311 | +0.61(+1.69%) |
Jun 17, 2019 | 35.96 | 36.31 | 35.76 | 36.03 | 12,522,464 | +0.09(+0.26%) |
Jun 14, 2019 | 36.15 | 36.31 | 35.89 | 35.93 | 8,175,254 | -0.08(-0.23%) |
Jun 13, 2019 | 36.13 | 36.42 | 35.94 | 36.02 | 9,857,137 | -0.02(-0.05%) |
Jun 12, 2019 | 35.19 | 36.07 | 35.12 | 36.04 | 10,033,884 | +0.73(+2.07%) |
Jun 11, 2019 | 35.47 | 35.64 | 34.96 | 35.31 | 7,959,218 | +0.10(+0.29%) |
Jun 10, 2019 | 34.78 | 35.46 | 34.68 | 35.20 | 9,620,049 | +0.56(+1.63%) |
Jun 07, 2019 | 34.11 | 35.09 | 34.09 | 34.64 | 12,890,806 | +0.65(+1.90%) |
Jun 06, 2019 | 33.75 | 34.00 | 33.65 | 33.99 | 6,477,761 | +0.23(+0.68%) |
Jun 05, 2019 | 34.04 | 34.05 | 33.28 | 33.76 | 12,348,567 | +0.02(+0.05%) |
Jun 04, 2019 | 33.13 | 33.99 | 33.11 | 33.75 | 11,678,208 | +0.85(+2.58%) |