Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.64 | 62.07 | 59.54 | 61.08 | 2,525,400 | +0.61(+1.01%) |
May 28, 2020 | 60.56 | 63.85 | 60.05 | 60.47 | 3,594,068 | -0.27(-0.44%) |
May 27, 2020 | 61.94 | 62.11 | 55.70 | 60.74 | 4,239,426 | -1.36(-2.19%) |
May 26, 2020 | 65.75 | 65.96 | 61.82 | 62.10 | 2,413,394 | -2.81(-4.33%) |
May 22, 2020 | 64.23 | 65.99 | 63.35 | 64.91 | 2,491,700 | +2.12(+3.38%) |
May 21, 2020 | 63.55 | 64.26 | 61.58 | 62.79 | 2,039,111 | -0.22(-0.35%) |
May 20, 2020 | 62.34 | 63.22 | 61.67 | 63.01 | 2,410,879 | +1.98(+3.24%) |
May 19, 2020 | 62.55 | 63.51 | 61.00 | 61.03 | 2,898,961 | -1.17(-1.88%) |
May 18, 2020 | 66.19 | 66.87 | 61.44 | 62.20 | 5,423,297 | -4.46(-6.69%) |
May 15, 2020 | 64.92 | 67.98 | 64.36 | 66.66 | 3,493,300 | +1.36(+2.08%) |
May 14, 2020 | 64.03 | 66.87 | 62.55 | 65.30 | 4,377,256 | +0.49(+0.76%) |
May 13, 2020 | 63.18 | 66.40 | 62.32 | 64.81 | 5,670,844 | +2.90(+4.68%) |
May 12, 2020 | 61.47 | 65.42 | 60.41 | 61.91 | 4,287,161 | +0.74(+1.21%) |
May 11, 2020 | 62.49 | 63.90 | 61.15 | 61.17 | 3,645,346 | -1.96(-3.10%) |
May 08, 2020 | 59.93 | 63.50 | 59.23 | 63.13 | 5,958,800 | +3.74(+6.30%) |
May 07, 2020 | 60.49 | 60.65 | 58.11 | 59.39 | 5,132,508 | -1.01(-1.67%) |
May 06, 2020 | 58.66 | 62.11 | 57.30 | 60.40 | 16,077,214 | +2.48(+4.28%) |
May 05, 2020 | 53.60 | 61.33 | 53.00 | 57.92 | 38,510,524 | +14.13(+32.27%) |
May 04, 2020 | 41.93 | 44.31 | 41.24 | 43.79 | 3,542,888 | +1.43(+3.38%) |
May 01, 2020 | 41.87 | 42.45 | 41.65 | 42.36 | 2,447,600 | -0.39(-0.91%) |
Apr 30, 2020 | 41.67 | 43.24 | 41.53 | 42.75 | 1,449,120 | +0.73(+1.74%) |
Apr 29, 2020 | 41.82 | 42.69 | 40.20 | 42.02 | 1,902,045 | +0.87(+2.11%) |
Apr 28, 2020 | 42.70 | 43.29 | 40.77 | 41.15 | 2,494,471 | -0.70(-1.67%) |
Apr 27, 2020 | 40.14 | 42.29 | 40.01 | 41.85 | 1,501,013 | +2.38(+6.03%) |
Apr 24, 2020 | 38.32 | 39.59 | 37.92 | 39.47 | 1,301,600 | +1.65(+4.36%) |
Apr 23, 2020 | 36.84 | 38.02 | 36.57 | 37.82 | 1,402,539 | +1.02(+2.77%) |
Apr 22, 2020 | 36.71 | 37.27 | 36.50 | 36.80 | 1,314,765 | +1.14(+3.20%) |
Apr 21, 2020 | 36.01 | 36.40 | 34.93 | 35.66 | 1,106,230 | -0.76(-2.09%) |
Apr 20, 2020 | 36.18 | 37.34 | 36.18 | 36.42 | 1,228,811 | -0.33(-0.90%) |
Apr 17, 2020 | 36.65 | 37.44 | 36.02 | 36.75 | 1,439,200 | +0.88(+2.45%) |
Apr 16, 2020 | 36.90 | 38.55 | 34.94 | 35.87 | 2,871,163 | -3.88(-9.76%) |
Apr 15, 2020 | 38.98 | 40.04 | 38.50 | 39.75 | 1,830,684 | +0.09(+0.23%) |
Apr 14, 2020 | 38.57 | 40.28 | 38.42 | 39.66 | 3,118,966 | +1.56(+4.09%) |
Apr 13, 2020 | 37.66 | 38.35 | 36.02 | 38.10 | 1,342,641 | +0.45(+1.20%) |
Apr 09, 2020 | 37.23 | 37.69 | 36.10 | 37.65 | 1,684,800 | +0.81(+2.20%) |
Apr 08, 2020 | 35.75 | 37.32 | 35.50 | 36.84 | 2,088,141 | +1.71(+4.87%) |
Apr 07, 2020 | 35.67 | 36.96 | 34.91 | 35.13 | 1,657,580 | +0.20(+0.57%) |
Apr 06, 2020 | 35.07 | 35.36 | 33.55 | 34.93 | 1,796,132 | +0.68(+1.99%) |
Apr 03, 2020 | 33.51 | 34.35 | 32.53 | 34.25 | 1,769,300 | +0.29(+0.85%) |
Apr 02, 2020 | 33.52 | 35.37 | 33.44 | 33.96 | 1,627,056 | -0.17(-0.50%) |
Apr 01, 2020 | 34.95 | 35.28 | 33.77 | 34.13 | 1,783,352 | -1.65(-4.61%) |
Mar 31, 2020 | 36.13 | 36.96 | 34.94 | 35.78 | 2,601,781 | -0.72(-1.97%) |
Mar 30, 2020 | 36.37 | 37.50 | 36.24 | 36.50 | 2,215,328 | +0.24(+0.66%) |
Mar 27, 2020 | 35.62 | 37.10 | 34.55 | 36.26 | 1,552,900 | -0.40(-1.09%) |
Mar 26, 2020 | 34.54 | 37.05 | 34.46 | 36.66 | 2,431,162 | +2.63(+7.73%) |
Mar 25, 2020 | 33.89 | 36.50 | 33.01 | 34.03 | 2,477,416 | -0.12(-0.35%) |
Mar 24, 2020 | 35.78 | 36.45 | 33.46 | 34.15 | 2,627,298 | +0.01(+0.03%) |
Mar 23, 2020 | 30.13 | 34.95 | 29.23 | 34.14 | 2,953,489 | +4.50(+15.18%) |
Mar 20, 2020 | 30.50 | 33.48 | 29.50 | 29.64 | 4,135,900 | -0.36(-1.20%) |
Mar 19, 2020 | 27.50 | 31.83 | 26.52 | 30.00 | 2,946,835 | +2.29(+8.26%) |
Mar 18, 2020 | 30.24 | 31.50 | 25.89 | 27.71 | 2,789,627 | -4.60(-14.24%) |
Mar 17, 2020 | 31.70 | 32.56 | 29.55 | 32.31 | 2,950,371 | +0.81(+2.57%) |
Mar 16, 2020 | 31.52 | 35.24 | 30.90 | 31.50 | 2,673,183 | -4.60(-12.74%) |
Mar 13, 2020 | 38.08 | 38.24 | 34.68 | 36.10 | 3,541,000 | -0.70(-1.90%) |
Mar 12, 2020 | 34.72 | 39.91 | 34.02 | 36.80 | 5,339,496 | +0.06(+0.16%) |
Mar 11, 2020 | 38.00 | 38.29 | 35.68 | 36.74 | 2,548,474 | -2.23(-5.72%) |
Mar 10, 2020 | 38.44 | 38.97 | 36.14 | 38.97 | 1,713,947 | +1.68(+4.51%) |
Mar 09, 2020 | 37.01 | 38.86 | 36.00 | 37.29 | 1,941,180 | -1.87(-4.78%) |
Mar 06, 2020 | 38.00 | 39.43 | 37.63 | 39.16 | 1,250,900 | +0.20(+0.51%) |
Mar 05, 2020 | 39.04 | 40.44 | 38.40 | 38.96 | 1,221,469 | -0.83(-2.09%) |
Mar 04, 2020 | 39.86 | 40.00 | 38.42 | 39.79 | 1,219,522 | +0.53(+1.35%) |
Mar 03, 2020 | 40.47 | 40.71 | 38.24 | 39.26 | 1,684,450 | -1.49(-3.66%) |
Mar 02, 2020 | 39.41 | 40.75 | 38.98 | 40.75 | 1,853,271 | +1.54(+3.93%) |
Feb 28, 2020 | 38.32 | 39.62 | 37.88 | 39.21 | 1,751,900 | +0.20(+0.51%) |
Feb 27, 2020 | 36.66 | 39.91 | 35.88 | 39.01 | 2,906,239 | +1.75(+4.70%) |
Feb 26, 2020 | 37.65 | 38.63 | 37.07 | 37.26 | 1,860,066 | -0.28(-0.75%) |
Feb 25, 2020 | 38.97 | 38.97 | 37.01 | 37.54 | 1,338,400 | -1.20(-3.10%) |
Feb 24, 2020 | 38.51 | 39.09 | 38.09 | 38.74 | 1,731,369 | -1.29(-3.22%) |
Feb 21, 2020 | 40.49 | 40.49 | 39.48 | 40.03 | 1,013,800 | -0.54(-1.33%) |
Feb 20, 2020 | 40.89 | 40.97 | 40.10 | 40.57 | 1,188,846 | -0.40(-0.98%) |
Feb 19, 2020 | 40.86 | 41.54 | 40.70 | 40.97 | 1,196,162 | +0.25(+0.61%) |
Feb 18, 2020 | 40.11 | 40.88 | 39.87 | 40.72 | 1,666,354 | +0.64(+1.60%) |
Feb 14, 2020 | 39.96 | 40.33 | 39.63 | 40.08 | 1,875,300 | +0.18(+0.45%) |
Feb 13, 2020 | 39.74 | 40.20 | 39.40 | 39.90 | 5,400,357 | -0.18(-0.45%) |
Feb 12, 2020 | 41.19 | 41.87 | 39.03 | 40.08 | 3,331,253 | -0.83(-2.03%) |
Feb 11, 2020 | 43.09 | 43.38 | 40.54 | 40.91 | 4,619,174 | -3.70(-8.29%) |
Feb 10, 2020 | 43.00 | 44.90 | 42.78 | 44.61 | 3,834,058 | +1.90(+4.45%) |
Feb 07, 2020 | 42.74 | 43.03 | 42.17 | 42.71 | 2,755,100 | -0.14(-0.33%) |
Feb 06, 2020 | 42.42 | 43.47 | 42.24 | 42.85 | 1,510,103 | +0.61(+1.44%) |
Feb 05, 2020 | 42.95 | 43.26 | 42.07 | 42.24 | 915,970 | -0.39(-0.91%) |
Feb 04, 2020 | 42.27 | 43.28 | 42.27 | 42.63 | 971,049 | +0.88(+2.11%) |
Feb 03, 2020 | 41.42 | 42.05 | 41.42 | 41.75 | 917,311 | +0.52(+1.26%) |
Jan 31, 2020 | 41.87 | 42.11 | 40.96 | 41.23 | 1,197,300 | -0.47(-1.13%) |
Jan 30, 2020 | 40.81 | 41.72 | 40.77 | 41.70 | 1,057,782 | +0.33(+0.80%) |
Jan 29, 2020 | 42.14 | 42.37 | 41.34 | 41.37 | 1,032,234 | -0.99(-2.34%) |
Jan 28, 2020 | 42.80 | 42.82 | 42.15 | 42.36 | 920,360 | -0.07(-0.16%) |
Jan 27, 2020 | 41.72 | 42.59 | 41.06 | 42.43 | 1,434,767 | -0.29(-0.68%) |
Jan 24, 2020 | 43.00 | 43.49 | 42.26 | 42.72 | 1,490,300 | -0.22(-0.51%) |
Jan 23, 2020 | 42.50 | 43.14 | 42.16 | 42.94 | 1,269,624 | +0.00(+0.00%) |
Jan 22, 2020 | 43.48 | 43.87 | 42.93 | 42.94 | 747,125 | -0.07(-0.16%) |
Jan 21, 2020 | 43.40 | 43.43 | 42.67 | 43.01 | 1,563,619 | -0.32(-0.74%) |
Jan 17, 2020 | 43.04 | 43.53 | 42.47 | 43.33 | 2,066,800 | +0.61(+1.43%) |
Jan 16, 2020 | 41.68 | 42.73 | 41.60 | 42.72 | 1,694,679 | +1.34(+3.24%) |
Jan 15, 2020 | 41.41 | 42.19 | 41.32 | 41.38 | 1,107,627 | -0.08(-0.19%) |
Jan 14, 2020 | 41.23 | 41.88 | 40.84 | 41.46 | 1,071,720 | +0.25(+0.61%) |
Jan 13, 2020 | 40.50 | 41.65 | 40.29 | 41.21 | 1,056,844 | +0.97(+2.41%) |
Jan 10, 2020 | 40.46 | 40.74 | 40.12 | 40.24 | 832,400 | -0.25(-0.62%) |
Jan 09, 2020 | 40.53 | 40.68 | 40.27 | 40.49 | 1,246,897 | +0.39(+0.97%) |
Jan 08, 2020 | 39.44 | 40.38 | 39.38 | 40.10 | 1,352,928 | +0.66(+1.67%) |
Jan 07, 2020 | 38.88 | 39.96 | 38.66 | 39.44 | 2,141,247 | +0.56(+1.44%) |
Jan 06, 2020 | 38.08 | 39.12 | 37.96 | 38.88 | 690,629 | +0.57(+1.49%) |
Jan 03, 2020 | 38.41 | 38.61 | 37.89 | 38.31 | 664,400 | -0.72(-1.84%) |
Jan 02, 2020 | 38.09 | 39.20 | 37.80 | 39.03 | 1,366,926 | +1.12(+2.95%) |
Dec 31, 2019 | 37.82 | 38.14 | 37.75 | 37.91 | 688,500 | -0.07(-0.18%) |
Dec 30, 2019 | 38.28 | 38.28 | 37.56 | 37.98 | 733,766 | -0.26(-0.68%) |
Dec 27, 2019 | 39.10 | 39.33 | 38.13 | 38.24 | 982,800 | -0.77(-1.97%) |
Dec 26, 2019 | 38.60 | 39.12 | 38.52 | 39.01 | 500,674 | +0.63(+1.64%) |
Dec 24, 2019 | 38.04 | 38.69 | 37.89 | 38.38 | 180,000 | +0.34(+0.89%) |
Dec 23, 2019 | 38.49 | 38.50 | 37.93 | 38.04 | 876,907 | -0.31(-0.81%) |
Dec 20, 2019 | 38.88 | 38.91 | 38.04 | 38.35 | 1,382,300 | -0.33(-0.85%) |
Dec 19, 2019 | 38.77 | 39.45 | 38.58 | 38.68 | 1,176,689 | +0.19(+0.49%) |
Dec 18, 2019 | 38.47 | 38.95 | 38.10 | 38.49 | 844,444 | +0.12(+0.31%) |
Dec 17, 2019 | 38.51 | 38.70 | 38.27 | 38.37 | 1,085,638 | +0.02(+0.05%) |
Dec 16, 2019 | 37.82 | 38.86 | 37.82 | 38.35 | 1,281,572 | +0.73(+1.94%) |
Dec 13, 2019 | 37.08 | 37.68 | 37.08 | 37.62 | 959,900 | +0.50(+1.35%) |
Dec 12, 2019 | 37.35 | 37.60 | 36.76 | 37.12 | 861,474 | -0.23(-0.62%) |
Dec 11, 2019 | 37.96 | 37.97 | 37.16 | 37.35 | 661,137 | -0.59(-1.56%) |
Dec 10, 2019 | 37.56 | 37.99 | 37.36 | 37.94 | 445,796 | +0.33(+0.88%) |
Dec 09, 2019 | 37.83 | 38.18 | 37.53 | 37.61 | 623,164 | -0.34(-0.90%) |
Dec 06, 2019 | 38.00 | 38.43 | 37.71 | 37.95 | 583,100 | +0.36(+0.96%) |
Dec 05, 2019 | 38.33 | 38.75 | 37.22 | 37.59 | 687,144 | -0.69(-1.80%) |
Dec 04, 2019 | 38.58 | 38.94 | 37.84 | 38.28 | 919,169 | -0.22(-0.57%) |
Dec 03, 2019 | 38.08 | 38.52 | 37.88 | 38.50 | 651,535 | +0.00(+0.00%) |
Dec 02, 2019 | 38.84 | 38.89 | 37.61 | 38.50 | 1,044,415 | -0.27(-0.70%) |
Nov 29, 2019 | 39.21 | 39.31 | 38.69 | 38.77 | 351,900 | -0.65(-1.65%) |
Nov 27, 2019 | 39.44 | 39.73 | 39.15 | 39.42 | 1,021,000 | +0.25(+0.64%) |
Nov 26, 2019 | 38.50 | 39.63 | 38.45 | 39.17 | 1,430,480 | +0.72(+1.87%) |
Nov 25, 2019 | 37.24 | 38.53 | 37.05 | 38.45 | 1,008,518 | +1.85(+5.05%) |
Nov 22, 2019 | 36.27 | 36.74 | 36.01 | 36.60 | 684,400 | +0.53(+1.47%) |
Nov 21, 2019 | 36.75 | 36.92 | 35.92 | 36.07 | 858,575 | -0.52(-1.42%) |
Nov 20, 2019 | 36.67 | 37.07 | 36.23 | 36.59 | 1,227,152 | -0.08(-0.22%) |
Nov 19, 2019 | 37.00 | 37.14 | 36.64 | 36.67 | 644,842 | -0.22(-0.60%) |
Nov 18, 2019 | 36.56 | 37.01 | 36.26 | 36.89 | 635,482 | +0.32(+0.88%) |
Nov 15, 2019 | 36.74 | 37.26 | 36.35 | 36.57 | 964,100 | +0.05(+0.14%) |
Nov 14, 2019 | 35.91 | 36.55 | 35.76 | 36.52 | 882,736 | +0.47(+1.30%) |
Nov 13, 2019 | 35.29 | 36.13 | 35.29 | 36.05 | 940,942 | +0.71(+2.01%) |
Nov 12, 2019 | 34.95 | 35.58 | 34.40 | 35.34 | 1,107,027 | +0.53(+1.52%) |
Nov 11, 2019 | 34.01 | 35.08 | 34.01 | 34.81 | 944,171 | +0.76(+2.23%) |
Nov 08, 2019 | 33.71 | 34.25 | 33.50 | 34.05 | 964,600 | +0.20(+0.59%) |
Nov 07, 2019 | 34.54 | 34.85 | 33.71 | 33.85 | 1,766,437 | -0.57(-1.66%) |
Nov 06, 2019 | 33.74 | 35.00 | 33.60 | 34.42 | 2,459,989 | +0.88(+2.62%) |
Nov 05, 2019 | 34.07 | 35.57 | 32.66 | 33.54 | 8,183,952 | +4.21(+14.35%) |
Nov 04, 2019 | 30.90 | 31.11 | 29.17 | 29.33 | 3,755,705 | -1.42(-4.62%) |
Nov 01, 2019 | 30.77 | 31.15 | 30.35 | 30.75 | 2,514,800 | +0.09(+0.29%) |
Oct 31, 2019 | 31.23 | 31.23 | 30.46 | 30.66 | 1,533,914 | -0.63(-2.01%) |
Oct 30, 2019 | 31.39 | 31.62 | 30.89 | 31.29 | 1,306,814 | -0.13(-0.41%) |
Oct 29, 2019 | 32.45 | 32.45 | 31.36 | 31.42 | 1,365,824 | -1.17(-3.59%) |
Oct 28, 2019 | 32.80 | 32.92 | 32.13 | 32.59 | 2,348,727 | -0.12(-0.37%) |
Oct 25, 2019 | 32.26 | 32.99 | 32.13 | 32.71 | 1,035,800 | +0.35(+1.08%) |
Oct 24, 2019 | 31.75 | 32.49 | 31.48 | 32.36 | 1,148,501 | +0.74(+2.34%) |
Oct 23, 2019 | 32.75 | 32.89 | 31.40 | 31.62 | 1,855,730 | -1.14(-3.48%) |
Oct 22, 2019 | 32.92 | 33.12 | 32.30 | 32.76 | 1,657,495 | +0.03(+0.09%) |
Oct 21, 2019 | 32.45 | 32.79 | 32.13 | 32.73 | 1,189,477 | +0.36(+1.11%) |
Oct 18, 2019 | 32.67 | 32.99 | 31.90 | 32.37 | 1,328,200 | -0.38(-1.16%) |
Oct 17, 2019 | 32.56 | 32.88 | 32.32 | 32.75 | 1,057,167 | +0.45(+1.39%) |
Oct 16, 2019 | 32.85 | 33.16 | 32.10 | 32.30 | 1,352,198 | -0.75(-2.27%) |
Oct 15, 2019 | 32.64 | 33.08 | 32.27 | 33.05 | 992,909 | +0.43(+1.32%) |
Oct 14, 2019 | 32.13 | 32.70 | 32.00 | 32.62 | 1,141,378 | +0.49(+1.53%) |
Oct 11, 2019 | 31.91 | 32.67 | 31.85 | 32.13 | 1,437,200 | +0.64(+2.03%) |
Oct 10, 2019 | 31.15 | 31.87 | 30.90 | 31.49 | 1,370,635 | +0.26(+0.83%) |
Oct 09, 2019 | 30.78 | 31.38 | 30.53 | 31.23 | 1,921,151 | +0.70(+2.29%) |
Oct 08, 2019 | 30.44 | 30.85 | 30.15 | 30.53 | 1,434,902 | -0.25(-0.81%) |
Oct 07, 2019 | 30.47 | 31.24 | 30.32 | 30.78 | 2,221,612 | +0.29(+0.95%) |
Oct 04, 2019 | 29.73 | 30.53 | 29.51 | 30.49 | 2,094,300 | +0.90(+3.04%) |
Oct 03, 2019 | 28.35 | 29.61 | 28.29 | 29.59 | 1,854,602 | +1.13(+3.97%) |
Oct 02, 2019 | 28.91 | 29.38 | 28.36 | 28.46 | 2,092,957 | -0.75(-2.57%) |
Oct 01, 2019 | 30.09 | 30.51 | 29.20 | 29.21 | 1,583,411 | -0.74(-2.47%) |
Sep 30, 2019 | 30.10 | 30.16 | 29.34 | 29.95 | 3,829,961 | -0.10(-0.33%) |
Sep 27, 2019 | 31.09 | 31.10 | 29.35 | 30.05 | 2,224,300 | -0.79(-2.56%) |
Sep 26, 2019 | 31.50 | 31.50 | 30.25 | 30.84 | 2,145,933 | -0.70(-2.22%) |
Sep 25, 2019 | 32.89 | 32.99 | 30.85 | 31.54 | 3,699,107 | -1.40(-4.25%) |
Sep 24, 2019 | 34.15 | 34.41 | 32.64 | 32.94 | 1,873,825 | -1.06(-3.12%) |
Sep 23, 2019 | 33.33 | 34.42 | 33.33 | 34.00 | 1,089,396 | +0.72(+2.16%) |
Sep 20, 2019 | 33.88 | 33.96 | 32.88 | 33.28 | 1,702,700 | -0.64(-1.89%) |
Sep 19, 2019 | 34.45 | 34.71 | 33.85 | 33.92 | 985,712 | -0.33(-0.96%) |
Sep 18, 2019 | 34.97 | 35.20 | 33.81 | 34.25 | 1,753,405 | -0.67(-1.92%) |
Sep 17, 2019 | 34.47 | 35.02 | 34.38 | 34.92 | 1,086,977 | +0.37(+1.07%) |
Sep 16, 2019 | 34.22 | 34.91 | 34.05 | 34.55 | 1,325,385 | +0.07(+0.20%) |
Sep 13, 2019 | 33.90 | 34.65 | 33.90 | 34.48 | 1,851,200 | +0.49(+1.44%) |
Sep 12, 2019 | 34.02 | 35.00 | 33.85 | 33.99 | 2,655,801 | +0.32(+0.95%) |
Sep 11, 2019 | 33.14 | 34.32 | 33.07 | 33.67 | 3,336,778 | +0.55(+1.66%) |
Sep 10, 2019 | 33.59 | 33.77 | 32.55 | 33.12 | 2,230,568 | -0.80(-2.36%) |
Sep 09, 2019 | 35.38 | 35.48 | 33.24 | 33.92 | 3,226,298 | -0.27(-0.79%) |
Sep 06, 2019 | 35.04 | 35.44 | 33.82 | 34.19 | 2,499,300 | -0.96(-2.73%) |
Sep 05, 2019 | 38.00 | 38.10 | 35.10 | 35.15 | 3,443,997 | -2.47(-6.57%) |
Sep 04, 2019 | 38.68 | 39.14 | 37.44 | 37.62 | 1,927,022 | -0.58(-1.52%) |
Sep 03, 2019 | 39.30 | 39.81 | 38.02 | 38.20 | 1,326,320 | -1.44(-3.63%) |
Aug 30, 2019 | 40.33 | 40.33 | 39.29 | 39.64 | 2,258,700 | -0.81(-2.00%) |
Aug 29, 2019 | 40.67 | 41.11 | 40.18 | 40.45 | 3,081,193 | +0.28(+0.70%) |
Aug 28, 2019 | 39.68 | 40.37 | 39.24 | 40.17 | 1,113,327 | +0.26(+0.65%) |
Aug 27, 2019 | 40.79 | 41.02 | 39.80 | 39.91 | 988,409 | -0.51(-1.26%) |
Aug 26, 2019 | 40.48 | 40.67 | 39.84 | 40.42 | 981,037 | +0.37(+0.92%) |
Aug 23, 2019 | 40.72 | 41.19 | 39.78 | 40.05 | 1,181,400 | -0.81(-1.98%) |
Aug 22, 2019 | 41.11 | 41.16 | 40.05 | 40.86 | 1,285,525 | -0.11(-0.27%) |
Aug 21, 2019 | 40.98 | 41.23 | 40.58 | 40.97 | 1,083,108 | +0.55(+1.36%) |
Aug 20, 2019 | 40.69 | 41.06 | 40.41 | 40.42 | 1,433,229 | -0.55(-1.34%) |
Aug 19, 2019 | 41.41 | 41.87 | 40.85 | 40.97 | 1,586,927 | +0.51(+1.26%) |
Aug 16, 2019 | 39.89 | 40.58 | 39.60 | 40.46 | 1,394,400 | +0.92(+2.33%) |
Aug 15, 2019 | 39.67 | 40.11 | 39.06 | 39.54 | 1,771,018 | -0.06(-0.15%) |
Aug 14, 2019 | 41.01 | 41.01 | 39.05 | 39.60 | 1,948,079 | -2.12(-5.08%) |
Aug 13, 2019 | 41.50 | 42.14 | 41.27 | 41.72 | 1,648,916 | +0.24(+0.58%) |
Aug 12, 2019 | 43.32 | 43.45 | 41.14 | 41.48 | 1,897,505 | -2.20(-5.04%) |
Aug 09, 2019 | 44.96 | 45.01 | 43.42 | 43.68 | 1,276,700 | -1.31(-2.91%) |
Aug 08, 2019 | 44.15 | 45.54 | 44.00 | 44.99 | 970,566 | +1.53(+3.52%) |
Aug 07, 2019 | 43.00 | 43.71 | 42.54 | 43.46 | 980,620 | -0.14(-0.32%) |
Aug 06, 2019 | 43.20 | 43.61 | 42.19 | 43.60 | 1,048,632 | +0.48(+1.11%) |
Aug 05, 2019 | 43.77 | 43.77 | 42.17 | 43.12 | 1,422,912 | -1.64(-3.66%) |
Aug 02, 2019 | 44.75 | 45.22 | 43.87 | 44.76 | 1,010,300 | -0.27(-0.60%) |
Aug 01, 2019 | 44.76 | 45.74 | 44.36 | 45.03 | 1,430,420 | +0.11(+0.24%) |
Jul 31, 2019 | 45.88 | 46.04 | 44.34 | 44.92 | 2,254,582 | -0.85(-1.86%) |
Jul 30, 2019 | 44.19 | 48.22 | 43.02 | 45.77 | 5,707,314 | +3.74(+8.90%) |
Jul 29, 2019 | 43.48 | 43.59 | 41.17 | 42.03 | 3,948,516 | -1.45(-3.33%) |
Jul 26, 2019 | 43.17 | 43.80 | 42.97 | 43.48 | 903,300 | +0.71(+1.66%) |
Jul 25, 2019 | 43.51 | 43.60 | 42.74 | 42.77 | 864,956 | -0.74(-1.70%) |
Jul 24, 2019 | 42.44 | 43.55 | 42.19 | 43.51 | 947,180 | +0.88(+2.06%) |
Jul 23, 2019 | 43.19 | 43.19 | 42.17 | 42.63 | 1,086,612 | -0.22(-0.51%) |
Jul 22, 2019 | 43.26 | 43.36 | 42.59 | 42.85 | 1,559,709 | -0.48(-1.11%) |
Jul 19, 2019 | 43.85 | 44.19 | 43.31 | 43.33 | 1,014,000 | -0.46(-1.05%) |
Jul 18, 2019 | 43.75 | 43.94 | 43.31 | 43.79 | 1,378,407 | +0.00(+0.00%) |
Jul 17, 2019 | 44.66 | 44.66 | 43.56 | 43.79 | 1,509,896 | -0.93(-2.08%) |
Jul 16, 2019 | 44.98 | 45.19 | 44.37 | 44.72 | 1,535,297 | -0.26(-0.58%) |
Jul 15, 2019 | 44.35 | 44.98 | 43.79 | 44.98 | 1,574,508 | +0.72(+1.63%) |
Jul 12, 2019 | 44.74 | 44.85 | 43.95 | 44.26 | 1,002,500 | -0.47(-1.05%) |
Jul 11, 2019 | 43.90 | 44.83 | 43.76 | 44.73 | 2,967,293 | +1.11(+2.54%) |
Jul 10, 2019 | 43.23 | 44.40 | 43.15 | 43.62 | 2,008,279 | +0.75(+1.75%) |
Jul 09, 2019 | 42.78 | 43.08 | 41.91 | 42.87 | 1,950,508 | +0.08(+0.19%) |
Jul 08, 2019 | 40.57 | 44.45 | 40.54 | 42.79 | 4,382,981 | +2.24(+5.52%) |
Jul 05, 2019 | 40.21 | 40.56 | 39.49 | 40.55 | 595,900 | +0.12(+0.30%) |
Jul 03, 2019 | 39.99 | 40.70 | 39.80 | 40.43 | 782,800 | +0.45(+1.13%) |
Jul 02, 2019 | 39.40 | 39.99 | 39.13 | 39.98 | 871,551 | +0.58(+1.47%) |
Jul 01, 2019 | 39.43 | 39.85 | 39.07 | 39.40 | 1,671,173 | +0.81(+2.10%) |
Jun 28, 2019 | 38.21 | 38.88 | 38.18 | 38.59 | 2,681,500 | +0.39(+1.02%) |
Jun 27, 2019 | 37.01 | 38.31 | 37.01 | 38.20 | 1,299,584 | +1.30(+3.52%) |
Jun 26, 2019 | 36.74 | 37.45 | 36.54 | 36.90 | 830,014 | +0.31(+0.85%) |
Jun 25, 2019 | 38.52 | 38.77 | 36.54 | 36.59 | 1,563,963 | -1.92(-4.99%) |
Jun 24, 2019 | 39.33 | 39.65 | 38.38 | 38.51 | 782,826 | -0.79(-2.01%) |
Jun 21, 2019 | 39.74 | 39.95 | 39.18 | 39.30 | 801,300 | -0.65(-1.63%) |
Jun 20, 2019 | 40.35 | 40.64 | 39.42 | 39.95 | 1,248,202 | +0.05(+0.13%) |
Jun 19, 2019 | 39.71 | 39.92 | 38.97 | 39.90 | 1,352,492 | +0.29(+0.73%) |
Jun 18, 2019 | 39.92 | 40.56 | 39.55 | 39.61 | 1,062,231 | +0.05(+0.13%) |
Jun 17, 2019 | 39.09 | 39.98 | 39.07 | 39.56 | 847,407 | +0.57(+1.46%) |
Jun 14, 2019 | 38.65 | 39.22 | 38.49 | 38.99 | 702,700 | +0.15(+0.39%) |
Jun 13, 2019 | 38.98 | 39.49 | 38.73 | 38.84 | 722,441 | -0.01(-0.03%) |
Jun 12, 2019 | 38.40 | 39.06 | 38.14 | 38.85 | 735,884 | +0.34(+0.88%) |
Jun 11, 2019 | 39.20 | 39.63 | 37.82 | 38.51 | 1,430,768 | -0.59(-1.51%) |
Jun 10, 2019 | 39.83 | 40.16 | 39.02 | 39.10 | 1,110,254 | -0.28(-0.71%) |
Jun 07, 2019 | 39.83 | 39.98 | 39.01 | 39.38 | 1,194,700 | -0.22(-0.56%) |
Jun 06, 2019 | 38.00 | 39.72 | 37.60 | 39.60 | 1,822,530 | +2.02(+5.38%) |
Jun 05, 2019 | 37.10 | 37.60 | 36.67 | 37.58 | 1,494,349 | +0.61(+1.65%) |
Jun 04, 2019 | 36.26 | 36.98 | 36.00 | 36.97 | 1,886,153 | +1.02(+2.84%) |