Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.93 | 27.10 | 26.21 | 26.89 | 3,622,289 | -0.35(-1.27%) |
May 28, 2020 | 27.66 | 27.74 | 26.99 | 27.24 | 1,321,160 | -0.02(-0.06%) |
May 27, 2020 | 27.77 | 28.02 | 26.88 | 27.26 | 1,358,011 | +0.13(+0.47%) |
May 26, 2020 | 26.79 | 27.49 | 26.43 | 27.13 | 1,249,260 | +1.44(+5.62%) |
May 22, 2020 | 25.86 | 25.96 | 25.12 | 25.68 | 1,268,760 | -0.33(-1.27%) |
May 21, 2020 | 26.27 | 26.77 | 25.93 | 26.01 | 1,176,045 | -0.33(-1.25%) |
May 20, 2020 | 25.89 | 26.60 | 25.74 | 26.34 | 1,435,921 | +0.73(+2.84%) |
May 19, 2020 | 25.93 | 26.61 | 25.61 | 25.62 | 1,275,731 | -0.53(-2.03%) |
May 18, 2020 | 25.05 | 26.39 | 25.05 | 26.15 | 1,728,278 | +2.17(+9.05%) |
May 15, 2020 | 23.80 | 24.18 | 23.23 | 23.98 | 2,647,868 | -0.12(-0.49%) |
May 14, 2020 | 23.77 | 24.11 | 22.76 | 24.10 | 2,199,681 | -0.17(-0.70%) |
May 13, 2020 | 25.25 | 25.25 | 23.96 | 24.27 | 1,796,723 | -0.90(-3.59%) |
May 12, 2020 | 25.66 | 26.11 | 25.14 | 25.17 | 1,811,034 | -0.50(-1.94%) |
May 11, 2020 | 25.78 | 26.00 | 24.79 | 25.67 | 2,681,828 | -0.42(-1.62%) |
May 08, 2020 | 24.30 | 26.20 | 24.24 | 26.09 | 1,521,541 | +2.33(+9.81%) |
May 07, 2020 | 23.00 | 24.77 | 23.00 | 23.76 | 2,239,950 | +0.25(+1.08%) |
May 06, 2020 | 24.88 | 25.11 | 23.37 | 23.51 | 1,772,416 | -1.43(-5.73%) |
May 05, 2020 | 25.19 | 25.72 | 24.77 | 24.93 | 1,003,604 | +0.22(+0.89%) |
May 04, 2020 | 24.59 | 24.92 | 24.14 | 24.71 | 1,745,309 | -0.03(-0.14%) |
May 01, 2020 | 24.97 | 25.33 | 24.45 | 24.75 | 1,400,182 | -0.74(-2.92%) |
Apr 30, 2020 | 26.15 | 26.35 | 25.35 | 25.49 | 4,858,678 | -0.95(-3.61%) |
Apr 29, 2020 | 26.28 | 26.74 | 25.79 | 26.44 | 1,430,284 | +1.03(+4.05%) |
Apr 28, 2020 | 25.42 | 25.80 | 24.95 | 25.41 | 1,625,363 | +0.69(+2.80%) |
Apr 27, 2020 | 24.03 | 24.97 | 23.87 | 24.72 | 1,630,242 | +0.87(+3.65%) |
Apr 24, 2020 | 23.85 | 24.03 | 23.43 | 23.85 | 1,740,460 | +0.16(+0.68%) |
Apr 23, 2020 | 23.96 | 24.23 | 23.48 | 23.69 | 2,123,851 | +0.08(+0.36%) |
Apr 22, 2020 | 23.60 | 23.88 | 23.02 | 23.61 | 1,935,968 | +0.55(+2.38%) |
Apr 21, 2020 | 22.37 | 23.18 | 22.22 | 23.06 | 1,810,201 | +0.13(+0.55%) |
Apr 20, 2020 | 23.32 | 23.73 | 22.74 | 22.93 | 1,743,485 | -0.85(-3.59%) |
Apr 17, 2020 | 22.78 | 23.90 | 22.65 | 23.78 | 1,517,279 | +1.71(+7.77%) |
Apr 16, 2020 | 23.01 | 23.21 | 21.63 | 22.07 | 2,152,371 | -1.00(-4.32%) |
Apr 15, 2020 | 23.65 | 24.21 | 22.90 | 23.07 | 1,484,010 | -1.64(-6.63%) |
Apr 14, 2020 | 24.88 | 25.34 | 24.34 | 24.70 | 1,210,729 | +0.47(+1.95%) |
Apr 13, 2020 | 25.34 | 25.34 | 23.91 | 24.23 | 1,514,418 | -1.14(-4.49%) |
Apr 09, 2020 | 24.94 | 26.18 | 24.92 | 25.37 | 1,802,620 | +1.01(+4.12%) |
Apr 08, 2020 | 23.59 | 24.54 | 23.57 | 24.37 | 2,149,666 | +0.90(+3.81%) |
Apr 07, 2020 | 23.75 | 24.26 | 23.12 | 23.47 | 1,955,333 | +0.98(+4.36%) |
Apr 06, 2020 | 21.82 | 22.82 | 21.69 | 22.49 | 1,715,514 | +1.38(+6.52%) |
Apr 03, 2020 | 22.02 | 22.74 | 20.75 | 21.12 | 5,361,684 | -0.96(-4.36%) |
Apr 02, 2020 | 20.81 | 22.72 | 20.70 | 22.08 | 2,613,645 | +1.27(+6.09%) |
Apr 01, 2020 | 21.54 | 22.15 | 20.42 | 20.81 | 1,825,564 | -1.71(-7.61%) |
Mar 31, 2020 | 22.68 | 23.24 | 22.30 | 22.53 | 1,582,004 | -0.20(-0.89%) |
Mar 30, 2020 | 22.31 | 22.86 | 20.95 | 22.73 | 1,822,506 | +0.72(+3.26%) |
Mar 27, 2020 | 21.12 | 22.59 | 20.68 | 22.01 | 2,126,558 | -0.16(-0.72%) |
Mar 26, 2020 | 20.95 | 22.36 | 20.70 | 22.17 | 2,003,054 | +1.26(+6.02%) |
Mar 25, 2020 | 20.74 | 22.29 | 19.43 | 20.91 | 2,761,232 | +0.36(+1.77%) |
Mar 24, 2020 | 20.46 | 20.70 | 19.36 | 20.55 | 2,087,114 | +1.19(+6.15%) |
Mar 23, 2020 | 20.93 | 21.39 | 19.02 | 19.36 | 2,491,514 | -2.65(-12.05%) |
Mar 20, 2020 | 21.62 | 22.90 | 21.22 | 22.01 | 3,126,909 | +0.61(+2.84%) |
Mar 19, 2020 | 19.42 | 21.81 | 18.37 | 21.40 | 2,560,220 | +1.97(+10.13%) |
Mar 18, 2020 | 22.02 | 22.30 | 18.75 | 19.43 | 2,460,070 | -3.49(-15.22%) |
Mar 17, 2020 | 23.13 | 23.82 | 21.73 | 22.92 | 3,654,710 | +0.36(+1.61%) |
Mar 16, 2020 | 22.38 | 25.25 | 22.31 | 22.56 | 2,169,347 | -4.66(-17.13%) |
Mar 13, 2020 | 26.18 | 27.28 | 24.83 | 27.22 | 2,064,399 | +2.15(+8.57%) |
Mar 12, 2020 | 25.21 | 26.73 | 24.35 | 25.07 | 2,780,707 | -2.02(-7.46%) |
Mar 11, 2020 | 27.67 | 27.78 | 26.71 | 27.09 | 1,924,700 | -1.32(-4.65%) |
Mar 10, 2020 | 28.71 | 28.98 | 26.73 | 28.41 | 2,366,643 | +0.32(+1.13%) |
Mar 09, 2020 | 28.82 | 29.06 | 27.90 | 28.10 | 3,374,704 | -2.51(-8.19%) |
Mar 06, 2020 | 29.72 | 30.92 | 29.37 | 30.60 | 2,091,429 | +0.18(+0.58%) |
Mar 05, 2020 | 30.90 | 31.14 | 30.01 | 30.43 | 1,781,720 | -1.15(-3.65%) |
Mar 04, 2020 | 30.76 | 31.62 | 30.64 | 31.58 | 1,478,329 | +1.15(+3.79%) |
Mar 03, 2020 | 31.46 | 31.99 | 30.25 | 30.43 | 1,611,843 | -0.95(-3.04%) |
Mar 02, 2020 | 30.25 | 31.38 | 30.17 | 31.38 | 1,755,258 | +1.27(+4.22%) |
Feb 28, 2020 | 30.42 | 30.65 | 29.77 | 30.11 | 4,790,311 | -0.96(-3.09%) |
Feb 27, 2020 | 31.75 | 32.16 | 31.03 | 31.07 | 3,396,749 | -1.02(-3.18%) |
Feb 26, 2020 | 33.33 | 33.44 | 32.03 | 32.09 | 2,606,058 | -1.08(-3.25%) |
Feb 25, 2020 | 33.89 | 33.95 | 33.08 | 33.17 | 2,128,456 | -0.73(-2.14%) |
Feb 24, 2020 | 33.93 | 34.16 | 33.56 | 33.89 | 1,562,133 | -0.59(-1.72%) |
Feb 21, 2020 | 34.16 | 34.70 | 34.15 | 34.49 | 2,955,627 | +0.23(+0.68%) |
Feb 20, 2020 | 34.25 | 34.45 | 34.04 | 34.25 | 1,524,817 | -0.16(-0.46%) |
Feb 19, 2020 | 34.48 | 34.63 | 34.34 | 34.41 | 1,555,828 | -0.07(-0.19%) |
Feb 18, 2020 | 34.81 | 34.81 | 34.28 | 34.48 | 1,056,507 | -0.36(-1.03%) |
Feb 14, 2020 | 34.83 | 34.95 | 34.58 | 34.84 | 966,057 | +0.07(+0.19%) |
Feb 13, 2020 | 34.85 | 34.88 | 34.49 | 34.77 | 1,188,479 | -0.26(-0.74%) |
Feb 12, 2020 | 34.88 | 35.20 | 34.72 | 35.03 | 1,785,145 | +0.21(+0.60%) |
Feb 11, 2020 | 34.86 | 34.96 | 34.68 | 34.82 | 1,476,876 | +0.05(+0.14%) |
Feb 10, 2020 | 35.23 | 35.26 | 34.63 | 34.77 | 1,376,002 | -0.58(-1.63%) |
Feb 07, 2020 | 35.68 | 35.72 | 35.02 | 35.35 | 1,900,037 | -0.38(-1.05%) |
Feb 06, 2020 | 35.40 | 36.84 | 35.40 | 35.72 | 3,334,419 | +0.68(+1.93%) |
Feb 05, 2020 | 34.55 | 35.28 | 34.55 | 35.05 | 1,918,650 | +0.63(+1.84%) |
Feb 04, 2020 | 35.12 | 35.12 | 34.38 | 34.41 | 2,008,496 | -0.52(-1.48%) |
Feb 03, 2020 | 34.65 | 35.21 | 34.65 | 34.93 | 1,835,634 | +0.18(+0.53%) |
Jan 31, 2020 | 35.06 | 35.20 | 34.50 | 34.75 | 3,685,048 | -0.46(-1.31%) |
Jan 30, 2020 | 35.42 | 35.59 | 34.87 | 35.21 | 2,036,638 | -0.35(-0.99%) |
Jan 29, 2020 | 35.87 | 35.91 | 35.32 | 35.56 | 2,309,563 | -0.37(-1.02%) |
Jan 28, 2020 | 35.96 | 36.30 | 35.86 | 35.92 | 1,904,242 | -0.02(-0.07%) |
Jan 27, 2020 | 36.20 | 36.42 | 35.90 | 35.95 | 2,934,150 | -0.46(-1.26%) |
Jan 24, 2020 | 36.79 | 36.84 | 36.26 | 36.41 | 1,459,320 | -0.35(-0.95%) |
Jan 23, 2020 | 36.63 | 36.86 | 36.43 | 36.76 | 3,113,598 | +0.09(+0.25%) |
Jan 22, 2020 | 36.76 | 36.98 | 36.58 | 36.67 | 2,179,136 | -0.16(-0.43%) |
Jan 21, 2020 | 37.18 | 37.26 | 36.67 | 36.83 | 2,611,224 | -0.35(-0.94%) |
Jan 17, 2020 | 37.20 | 37.34 | 36.93 | 37.18 | 1,494,511 | -0.07(-0.18%) |
Jan 16, 2020 | 37.07 | 37.45 | 36.99 | 37.24 | 1,419,726 | +0.29(+0.79%) |
Jan 15, 2020 | 36.89 | 37.19 | 36.77 | 36.95 | 1,687,371 | +0.08(+0.23%) |
Jan 14, 2020 | 36.88 | 37.06 | 36.69 | 36.87 | 1,312,118 | -0.19(-0.52%) |
Jan 13, 2020 | 36.87 | 37.16 | 36.79 | 37.06 | 959,575 | +0.22(+0.59%) |
Jan 10, 2020 | 36.78 | 36.94 | 36.64 | 36.84 | 1,272,955 | +0.12(+0.32%) |
Jan 09, 2020 | 36.55 | 36.92 | 36.29 | 36.73 | 1,408,573 | +0.19(+0.53%) |
Jan 08, 2020 | 37.01 | 37.14 | 36.51 | 36.53 | 2,116,317 | -0.54(-1.46%) |
Jan 07, 2020 | 37.36 | 37.36 | 36.94 | 37.08 | 1,697,847 | -0.22(-0.58%) |
Jan 06, 2020 | 37.31 | 37.50 | 37.19 | 37.29 | 1,316,777 | -0.03(-0.07%) |
Jan 03, 2020 | 37.27 | 37.49 | 37.15 | 37.32 | 1,225,795 | -0.08(-0.20%) |
Jan 02, 2020 | 37.81 | 37.81 | 36.99 | 37.40 | 2,573,596 | -0.33(-0.89%) |
Dec 31, 2019 | 37.32 | 37.88 | 37.21 | 37.73 | 1,522,998 | +0.37(+0.98%) |
Dec 30, 2019 | 37.27 | 37.48 | 37.14 | 37.36 | 1,396,063 | +0.02(+0.04%) |
Dec 27, 2019 | 37.31 | 37.47 | 37.21 | 37.34 | 1,334,119 | +0.03(+0.09%) |
Dec 26, 2019 | 37.11 | 37.45 | 37.01 | 37.31 | 879,972 | +0.21(+0.56%) |
Dec 24, 2019 | 37.40 | 37.49 | 37.09 | 37.10 | 475,548 | -0.24(-0.65%) |
Dec 23, 2019 | 37.70 | 37.83 | 36.99 | 37.34 | 1,267,227 | -0.20(-0.53%) |
Dec 20, 2019 | 37.91 | 38.19 | 37.55 | 37.55 | 6,820,098 | -0.22(-0.58%) |
Dec 19, 2019 | 37.55 | 37.99 | 37.42 | 37.76 | 1,642,098 | +0.10(+0.27%) |
Dec 18, 2019 | 37.70 | 37.88 | 37.34 | 37.66 | 1,911,796 | -0.03(-0.09%) |
Dec 17, 2019 | 37.14 | 37.86 | 37.01 | 37.70 | 2,118,702 | +0.52(+1.39%) |
Dec 16, 2019 | 36.76 | 37.19 | 36.64 | 37.18 | 1,319,806 | +0.45(+1.23%) |
Dec 13, 2019 | 36.81 | 36.82 | 36.53 | 36.73 | 1,532,334 | +0.18(+0.49%) |
Dec 12, 2019 | 36.00 | 36.57 | 35.88 | 36.55 | 1,629,888 | +0.55(+1.52%) |
Dec 11, 2019 | 36.16 | 36.24 | 35.94 | 36.00 | 878,270 | -0.05(-0.14%) |
Dec 10, 2019 | 35.99 | 36.06 | 35.76 | 36.05 | 1,709,496 | +0.06(+0.16%) |
Dec 09, 2019 | 36.32 | 36.45 | 35.90 | 35.99 | 1,033,704 | -0.06(-0.16%) |
Dec 06, 2019 | 35.71 | 36.25 | 35.61 | 36.05 | 1,476,191 | +0.50(+1.40%) |
Dec 05, 2019 | 35.68 | 35.83 | 35.47 | 35.55 | 2,373,552 | -0.17(-0.46%) |
Dec 04, 2019 | 35.50 | 35.93 | 35.36 | 35.72 | 1,906,718 | +0.22(+0.63%) |
Dec 03, 2019 | 36.22 | 36.25 | 35.41 | 35.49 | 2,602,142 | -0.65(-1.79%) |
Dec 02, 2019 | 36.12 | 36.27 | 35.87 | 36.14 | 2,912,947 | +0.02(+0.07%) |
Nov 29, 2019 | 36.69 | 36.75 | 36.12 | 36.12 | 1,208,133 | -0.69(-1.87%) |
Nov 27, 2019 | 36.57 | 36.82 | 36.24 | 36.80 | 1,843,008 | +0.23(+0.63%) |
Nov 26, 2019 | 36.61 | 36.68 | 36.29 | 36.57 | 2,398,670 | +0.13(+0.36%) |
Nov 25, 2019 | 36.34 | 36.68 | 36.34 | 36.44 | 1,468,453 | -0.05(-0.14%) |
Nov 22, 2019 | 36.40 | 36.70 | 36.17 | 36.49 | 1,139,400 | +0.25(+0.69%) |
Nov 21, 2019 | 36.28 | 36.45 | 36.14 | 36.24 | 1,344,995 | +0.01(+0.02%) |
Nov 20, 2019 | 36.07 | 36.36 | 35.86 | 36.23 | 2,340,309 | -0.02(-0.07%) |
Nov 19, 2019 | 36.18 | 36.63 | 36.02 | 36.26 | 2,093,827 | +0.07(+0.18%) |
Nov 18, 2019 | 36.03 | 36.48 | 35.99 | 36.19 | 2,234,366 | +0.37(+1.04%) |
Nov 15, 2019 | 35.66 | 35.97 | 35.49 | 35.82 | 1,823,233 | +0.53(+1.50%) |
Nov 14, 2019 | 35.16 | 35.42 | 35.02 | 35.29 | 1,620,529 | +0.12(+0.33%) |
Nov 13, 2019 | 34.81 | 35.73 | 34.70 | 35.17 | 3,383,329 | +0.80(+2.34%) |
Nov 12, 2019 | 35.98 | 36.31 | 33.60 | 34.37 | 5,319,795 | -3.97(-10.36%) |
Nov 11, 2019 | 38.45 | 38.59 | 38.24 | 38.34 | 1,127,947 | -0.26(-0.67%) |
Nov 08, 2019 | 38.61 | 38.74 | 38.36 | 38.60 | 1,165,808 | -0.26(-0.66%) |
Nov 07, 2019 | 39.04 | 39.23 | 38.42 | 38.85 | 1,840,725 | -0.20(-0.51%) |
Nov 06, 2019 | 39.18 | 39.37 | 39.02 | 39.05 | 1,326,011 | -0.17(-0.44%) |
Nov 05, 2019 | 38.97 | 39.44 | 38.69 | 39.23 | 1,159,247 | +0.17(+0.45%) |
Nov 04, 2019 | 39.53 | 39.73 | 38.99 | 39.05 | 1,531,568 | -0.57(-1.44%) |
Nov 01, 2019 | 39.53 | 39.97 | 39.48 | 39.62 | 902,090 | +0.09(+0.23%) |
Oct 31, 2019 | 39.92 | 39.97 | 39.38 | 39.53 | 1,864,105 | -0.27(-0.69%) |
Oct 30, 2019 | 39.28 | 39.81 | 39.16 | 39.81 | 1,192,050 | +0.50(+1.27%) |
Oct 29, 2019 | 39.37 | 39.72 | 39.30 | 39.31 | 944,848 | -0.05(-0.13%) |
Oct 28, 2019 | 39.82 | 40.30 | 39.34 | 39.36 | 1,218,349 | -0.61(-1.51%) |
Oct 25, 2019 | 40.07 | 40.16 | 39.81 | 39.96 | 660,801 | -0.07(-0.17%) |
Oct 24, 2019 | 40.35 | 40.35 | 39.82 | 40.03 | 729,558 | -0.25(-0.62%) |
Oct 23, 2019 | 40.41 | 40.41 | 40.11 | 40.28 | 779,880 | +0.00(+0.00%) |
Oct 22, 2019 | 40.10 | 40.58 | 39.97 | 40.28 | 1,147,730 | +0.27(+0.66%) |
Oct 21, 2019 | 39.92 | 40.15 | 39.81 | 40.01 | 740,566 | +0.07(+0.17%) |
Oct 18, 2019 | 39.87 | 40.06 | 39.64 | 39.95 | 826,725 | +0.02(+0.06%) |
Oct 17, 2019 | 39.81 | 40.10 | 39.59 | 39.92 | 1,064,244 | +0.22(+0.54%) |
Oct 16, 2019 | 39.85 | 39.91 | 39.53 | 39.71 | 1,721,232 | -0.30(-0.75%) |
Oct 15, 2019 | 40.11 | 40.31 | 39.76 | 40.01 | 1,637,881 | -0.18(-0.45%) |
Oct 14, 2019 | 40.73 | 40.73 | 40.02 | 40.19 | 1,882,085 | -0.47(-1.16%) |
Oct 11, 2019 | 40.18 | 41.08 | 39.99 | 40.66 | 1,501,876 | +0.51(+1.26%) |
Oct 10, 2019 | 40.03 | 40.25 | 39.73 | 40.15 | 974,867 | +0.14(+0.35%) |
Oct 09, 2019 | 39.95 | 40.05 | 39.67 | 40.01 | 1,245,271 | +0.22(+0.54%) |
Oct 08, 2019 | 40.41 | 40.41 | 39.71 | 39.80 | 1,878,641 | -0.73(-1.80%) |
Oct 07, 2019 | 40.59 | 40.69 | 40.29 | 40.53 | 1,064,232 | -0.22(-0.55%) |
Oct 04, 2019 | 40.58 | 40.79 | 40.18 | 40.75 | 1,341,981 | +0.18(+0.45%) |
Oct 03, 2019 | 40.05 | 40.59 | 39.66 | 40.57 | 1,418,319 | +0.56(+1.41%) |
Oct 02, 2019 | 40.90 | 41.17 | 39.94 | 40.01 | 1,953,901 | -0.88(-2.15%) |
Oct 01, 2019 | 41.63 | 41.80 | 40.82 | 40.88 | 1,478,497 | -0.80(-1.93%) |
Sep 30, 2019 | 41.73 | 42.04 | 41.45 | 41.69 | 2,189,665 | -0.15(-0.36%) |
Sep 27, 2019 | 42.01 | 42.13 | 41.44 | 41.84 | 1,714,827 | -0.23(-0.55%) |
Sep 26, 2019 | 42.29 | 42.41 | 41.99 | 42.07 | 1,602,723 | -0.12(-0.28%) |
Sep 25, 2019 | 41.76 | 42.27 | 41.76 | 42.19 | 1,447,725 | +0.20(+0.47%) |
Sep 24, 2019 | 41.64 | 42.05 | 41.62 | 41.99 | 1,822,329 | +0.30(+0.72%) |
Sep 23, 2019 | 41.37 | 41.77 | 41.34 | 41.69 | 1,913,822 | +0.41(+1.00%) |
Sep 20, 2019 | 41.98 | 41.98 | 41.15 | 41.27 | 3,373,704 | -0.57(-1.37%) |
Sep 19, 2019 | 41.98 | 42.24 | 41.72 | 41.85 | 2,050,427 | +0.01(+0.02%) |
Sep 18, 2019 | 41.63 | 41.88 | 41.47 | 41.84 | 2,359,951 | +0.33(+0.80%) |
Sep 17, 2019 | 41.70 | 41.94 | 41.22 | 41.51 | 2,349,273 | -0.23(-0.56%) |
Sep 16, 2019 | 41.26 | 41.92 | 41.26 | 41.74 | 2,210,313 | +0.50(+1.21%) |
Sep 13, 2019 | 40.77 | 41.36 | 40.77 | 41.24 | 3,671,788 | +0.35(+0.85%) |
Sep 12, 2019 | 41.05 | 41.08 | 40.59 | 40.89 | 1,542,276 | +0.13(+0.33%) |
Sep 11, 2019 | 40.12 | 41.02 | 40.11 | 40.76 | 2,158,752 | +0.37(+0.92%) |
Sep 10, 2019 | 40.10 | 40.45 | 39.91 | 40.39 | 1,820,171 | +0.29(+0.72%) |
Sep 09, 2019 | 39.81 | 40.26 | 39.72 | 40.10 | 2,736,225 | +0.29(+0.73%) |
Sep 06, 2019 | 40.03 | 40.14 | 39.60 | 39.81 | 2,876,174 | -0.06(-0.15%) |
Sep 05, 2019 | 39.51 | 40.26 | 39.42 | 39.86 | 2,723,028 | +0.04(+0.10%) |
Sep 04, 2019 | 40.13 | 40.21 | 39.60 | 39.82 | 1,857,196 | -0.10(-0.25%) |
Sep 03, 2019 | 40.28 | 40.40 | 39.66 | 39.92 | 2,805,639 | -0.44(-1.09%) |
Aug 30, 2019 | 39.79 | 40.43 | 39.74 | 40.36 | 3,465,710 | +0.61(+1.54%) |
Aug 29, 2019 | 39.65 | 39.99 | 39.24 | 39.75 | 3,573,415 | +0.19(+0.48%) |
Aug 28, 2019 | 39.43 | 39.67 | 39.04 | 39.56 | 4,220,356 | +0.12(+0.32%) |
Aug 27, 2019 | 40.15 | 40.31 | 39.35 | 39.43 | 5,666,655 | -0.66(-1.63%) |
Aug 26, 2019 | 40.25 | 40.30 | 39.69 | 40.09 | 2,022,377 | -0.10(-0.25%) |
Aug 23, 2019 | 41.43 | 41.46 | 40.05 | 40.19 | 3,378,407 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.73 | 40.08 | 40.51 | 2,224,215 | -0.19(-0.47%) |
Aug 21, 2019 | 40.47 | 41.05 | 40.29 | 40.70 | 14,661,602 | +0.50(+1.24%) |
Aug 20, 2019 | 40.71 | 41.17 | 40.11 | 40.20 | 4,761,506 | -0.36(-0.90%) |
Aug 19, 2019 | 40.00 | 40.83 | 39.80 | 40.57 | 3,141,377 | +0.59(+1.47%) |
Aug 16, 2019 | 38.84 | 40.11 | 38.81 | 39.98 | 2,260,712 | +1.38(+3.57%) |
Aug 15, 2019 | 38.56 | 39.07 | 38.38 | 38.60 | 2,074,678 | +0.04(+0.11%) |
Aug 14, 2019 | 39.00 | 39.04 | 38.37 | 38.56 | 1,562,580 | -0.46(-1.17%) |
Aug 13, 2019 | 38.91 | 39.45 | 38.81 | 39.02 | 1,328,836 | -0.22(-0.57%) |
Aug 12, 2019 | 39.56 | 39.56 | 38.96 | 39.24 | 918,767 | -0.24(-0.61%) |
Aug 09, 2019 | 40.19 | 40.29 | 39.47 | 39.48 | 1,244,670 | -0.82(-2.04%) |
Aug 08, 2019 | 39.32 | 40.35 | 39.12 | 40.30 | 2,252,869 | +1.13(+2.89%) |
Aug 07, 2019 | 39.12 | 39.37 | 38.41 | 39.17 | 2,364,407 | -0.09(-0.23%) |
Aug 06, 2019 | 40.46 | 40.92 | 37.84 | 39.26 | 3,306,983 | -1.44(-3.54%) |
Aug 05, 2019 | 42.05 | 42.05 | 40.17 | 40.70 | 1,761,918 | -1.43(-3.40%) |
Aug 02, 2019 | 42.36 | 42.66 | 42.05 | 42.14 | 1,272,538 | -0.20(-0.47%) |
Aug 01, 2019 | 42.05 | 42.71 | 41.63 | 42.33 | 2,168,357 | +0.26(+0.61%) |
Jul 31, 2019 | 42.37 | 42.73 | 42.01 | 42.08 | 2,662,229 | -0.10(-0.23%) |
Jul 30, 2019 | 42.36 | 42.90 | 42.05 | 42.18 | 1,304,419 | -0.16(-0.39%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.87 | 42.34 | 2,125,031 | +0.40(+0.96%) |
Jul 26, 2019 | 41.86 | 42.32 | 41.66 | 41.94 | 1,295,243 | +0.20(+0.47%) |
Jul 25, 2019 | 41.68 | 41.95 | 41.57 | 41.74 | 2,284,920 | +0.07(+0.16%) |
Jul 24, 2019 | 41.44 | 41.78 | 41.35 | 41.68 | 1,387,295 | +0.30(+0.72%) |
Jul 23, 2019 | 41.27 | 41.65 | 40.87 | 41.38 | 1,377,322 | +0.21(+0.50%) |
Jul 22, 2019 | 41.58 | 41.61 | 41.07 | 41.17 | 1,196,228 | -0.24(-0.58%) |
Jul 19, 2019 | 42.25 | 42.52 | 41.41 | 41.41 | 1,003,364 | -1.07(-2.52%) |
Jul 18, 2019 | 42.67 | 42.73 | 42.15 | 42.48 | 1,542,565 | -0.31(-0.73%) |
Jul 17, 2019 | 43.54 | 43.56 | 42.72 | 42.80 | 1,703,153 | -0.53(-1.22%) |
Jul 16, 2019 | 43.30 | 43.40 | 43.05 | 43.32 | 1,168,109 | -0.04(-0.10%) |
Jul 15, 2019 | 43.64 | 43.64 | 43.22 | 43.36 | 1,246,185 | -0.21(-0.47%) |
Jul 12, 2019 | 43.85 | 43.86 | 43.25 | 43.57 | 1,262,704 | -0.21(-0.49%) |
Jul 11, 2019 | 43.71 | 43.92 | 43.32 | 43.78 | 1,724,563 | +0.06(+0.13%) |
Jul 10, 2019 | 43.87 | 44.02 | 43.63 | 43.73 | 1,119,720 | +0.04(+0.09%) |
Jul 09, 2019 | 43.73 | 43.76 | 43.28 | 43.69 | 1,432,434 | -0.14(-0.32%) |
Jul 08, 2019 | 43.52 | 43.83 | 43.41 | 43.83 | 1,541,538 | +0.26(+0.59%) |
Jul 05, 2019 | 42.95 | 43.60 | 42.89 | 43.57 | 1,135,098 | +0.39(+0.90%) |
Jul 03, 2019 | 44.18 | 44.33 | 42.60 | 43.18 | 1,843,183 | -1.28(-2.89%) |
Jul 02, 2019 | 44.12 | 44.52 | 43.92 | 44.47 | 1,013,939 | +0.54(+1.24%) |
Jul 01, 2019 | 44.06 | 44.29 | 43.69 | 43.92 | 1,323,916 | -0.07(-0.15%) |
Jun 28, 2019 | 43.48 | 44.05 | 43.48 | 43.99 | 2,456,202 | +0.49(+1.14%) |
Jun 27, 2019 | 43.30 | 43.60 | 43.00 | 43.50 | 1,007,230 | +0.34(+0.78%) |
Jun 26, 2019 | 44.40 | 44.43 | 43.15 | 43.16 | 1,504,792 | -1.33(-2.98%) |
Jun 25, 2019 | 44.11 | 44.68 | 43.94 | 44.48 | 1,382,364 | +0.50(+1.14%) |
Jun 24, 2019 | 44.41 | 44.46 | 43.85 | 43.98 | 1,048,916 | -0.37(-0.84%) |
Jun 21, 2019 | 43.42 | 44.46 | 43.31 | 44.35 | 2,562,804 | +0.63(+1.43%) |
Jun 20, 2019 | 43.83 | 43.89 | 43.31 | 43.73 | 836,210 | +0.23(+0.53%) |
Jun 19, 2019 | 43.10 | 43.64 | 42.81 | 43.50 | 1,296,280 | +0.36(+0.84%) |
Jun 18, 2019 | 43.83 | 43.83 | 42.92 | 43.13 | 1,117,972 | -0.22(-0.51%) |
Jun 17, 2019 | 43.56 | 43.69 | 43.17 | 43.36 | 972,186 | -0.34(-0.77%) |
Jun 14, 2019 | 43.50 | 43.86 | 43.27 | 43.69 | 768,549 | +0.27(+0.63%) |
Jun 13, 2019 | 43.52 | 43.73 | 43.24 | 43.42 | 1,081,915 | +0.04(+0.09%) |
Jun 12, 2019 | 43.11 | 43.45 | 43.04 | 43.38 | 934,692 | +0.38(+0.90%) |
Jun 11, 2019 | 43.06 | 43.18 | 42.68 | 43.00 | 1,083,298 | -0.13(-0.30%) |
Jun 10, 2019 | 43.83 | 43.98 | 43.02 | 43.13 | 542,543 | -0.86(-1.95%) |
Jun 07, 2019 | 44.40 | 44.62 | 43.99 | 43.99 | 963,045 | +0.02(+0.06%) |
Jun 06, 2019 | 43.73 | 44.09 | 43.63 | 43.96 | 1,278,771 | +0.43(+0.98%) |
Jun 05, 2019 | 43.04 | 43.68 | 42.71 | 43.54 | 885,119 | +0.51(+1.18%) |
Jun 04, 2019 | 43.08 | 43.09 | 42.47 | 43.03 | 1,243,134 | +0.16(+0.36%) |