Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.66 | 23.23 | 22.28 | 22.51 | 1,582,934 | -0.20(-0.89%) |
Mar 30, 2020 | 22.30 | 22.85 | 20.93 | 22.71 | 1,823,578 | +0.72(+3.26%) |
Mar 27, 2020 | 21.11 | 22.58 | 20.67 | 22.00 | 2,127,809 | -0.16(-0.72%) |
Mar 26, 2020 | 20.94 | 22.34 | 20.69 | 22.16 | 2,004,232 | +1.26(+6.02%) |
Mar 25, 2020 | 20.73 | 22.28 | 19.42 | 20.90 | 2,762,856 | +0.36(+1.77%) |
Mar 24, 2020 | 20.45 | 20.69 | 19.35 | 20.54 | 2,088,341 | +1.19(+6.15%) |
Mar 23, 2020 | 20.92 | 21.37 | 19.01 | 19.35 | 2,492,979 | -2.65(-12.05%) |
Mar 20, 2020 | 21.61 | 22.88 | 21.21 | 22.00 | 3,128,748 | +0.61(+2.84%) |
Mar 19, 2020 | 19.41 | 21.79 | 18.36 | 21.39 | 2,561,725 | +1.97(+10.13%) |
Mar 18, 2020 | 22.01 | 22.28 | 18.74 | 19.42 | 2,461,516 | -3.49(-15.22%) |
Mar 17, 2020 | 23.12 | 23.80 | 21.72 | 22.91 | 3,656,859 | +0.36(+1.61%) |
Mar 16, 2020 | 22.37 | 25.23 | 22.29 | 22.55 | 2,170,622 | -4.66(-17.13%) |
Mar 13, 2020 | 26.17 | 27.26 | 24.82 | 27.21 | 2,065,613 | +2.15(+8.57%) |
Mar 12, 2020 | 25.19 | 26.72 | 24.33 | 25.06 | 2,782,343 | -2.02(-7.46%) |
Mar 11, 2020 | 27.65 | 27.77 | 26.69 | 27.08 | 1,925,832 | -1.32(-4.65%) |
Mar 10, 2020 | 28.69 | 28.96 | 26.71 | 28.40 | 2,368,035 | +0.32(+1.13%) |
Mar 09, 2020 | 28.81 | 29.04 | 27.88 | 28.08 | 3,376,689 | -2.50(-8.19%) |
Mar 06, 2020 | 29.70 | 30.90 | 29.35 | 30.58 | 2,092,659 | +0.18(+0.58%) |
Mar 05, 2020 | 30.89 | 31.12 | 29.99 | 30.41 | 1,782,768 | -1.15(-3.65%) |
Mar 04, 2020 | 30.74 | 31.60 | 30.62 | 31.56 | 1,479,199 | +1.15(+3.79%) |
Mar 03, 2020 | 31.44 | 31.97 | 30.23 | 30.41 | 1,612,791 | -0.95(-3.03%) |
Mar 02, 2020 | 30.23 | 31.36 | 30.15 | 31.36 | 1,756,290 | +1.27(+4.22%) |
Feb 28, 2020 | 30.40 | 30.63 | 29.75 | 30.09 | 4,793,129 | -0.96(-3.09%) |
Feb 27, 2020 | 31.73 | 32.14 | 31.01 | 31.05 | 3,398,747 | -1.02(-3.18%) |
Feb 26, 2020 | 33.31 | 33.42 | 32.01 | 32.07 | 2,607,591 | -1.08(-3.25%) |
Feb 25, 2020 | 33.87 | 33.93 | 33.06 | 33.15 | 2,129,708 | -0.73(-2.14%) |
Feb 24, 2020 | 33.91 | 34.14 | 33.54 | 33.87 | 1,563,052 | -0.59(-1.72%) |
Feb 21, 2020 | 34.14 | 34.68 | 34.13 | 34.47 | 2,957,365 | +0.23(+0.68%) |
Feb 20, 2020 | 34.23 | 34.43 | 34.02 | 34.23 | 1,525,714 | -0.16(-0.46%) |
Feb 19, 2020 | 34.46 | 34.61 | 34.32 | 34.39 | 1,556,743 | -0.07(-0.19%) |
Feb 18, 2020 | 34.78 | 34.78 | 34.26 | 34.46 | 1,057,129 | -0.36(-1.03%) |
Feb 14, 2020 | 34.81 | 34.93 | 34.56 | 34.82 | 966,626 | +0.07(+0.19%) |
Feb 13, 2020 | 34.83 | 34.86 | 34.47 | 34.75 | 1,189,178 | -0.26(-0.74%) |
Feb 12, 2020 | 34.86 | 35.18 | 34.70 | 35.01 | 1,786,196 | +0.21(+0.60%) |
Feb 11, 2020 | 34.83 | 34.94 | 34.66 | 34.80 | 1,477,745 | +0.05(+0.14%) |
Feb 10, 2020 | 35.21 | 35.24 | 34.61 | 34.75 | 1,376,811 | -0.58(-1.63%) |
Feb 07, 2020 | 35.66 | 35.70 | 35.00 | 35.33 | 1,901,155 | -0.38(-1.05%) |
Feb 06, 2020 | 35.38 | 36.81 | 35.38 | 35.70 | 3,336,381 | +0.68(+1.93%) |
Feb 05, 2020 | 34.53 | 35.26 | 34.53 | 35.03 | 1,919,778 | +0.63(+1.84%) |
Feb 04, 2020 | 35.10 | 35.10 | 34.36 | 34.39 | 2,009,678 | -0.52(-1.48%) |
Feb 03, 2020 | 34.63 | 35.19 | 34.63 | 34.91 | 1,836,714 | +0.18(+0.53%) |
Jan 31, 2020 | 35.04 | 35.18 | 34.48 | 34.73 | 3,687,215 | -0.46(-1.31%) |
Jan 30, 2020 | 35.40 | 35.57 | 34.85 | 35.19 | 2,037,836 | -0.35(-0.99%) |
Jan 29, 2020 | 35.85 | 35.89 | 35.30 | 35.54 | 2,310,921 | -0.37(-1.02%) |
Jan 28, 2020 | 35.94 | 36.28 | 35.84 | 35.90 | 1,905,362 | -0.03(-0.07%) |
Jan 27, 2020 | 36.18 | 36.40 | 35.88 | 35.93 | 2,935,876 | -0.46(-1.26%) |
Jan 24, 2020 | 36.77 | 36.81 | 36.24 | 36.39 | 1,460,179 | -0.35(-0.95%) |
Jan 23, 2020 | 36.60 | 36.84 | 36.40 | 36.74 | 3,115,429 | +0.09(+0.25%) |
Jan 22, 2020 | 36.74 | 36.96 | 36.55 | 36.65 | 2,180,418 | -0.16(-0.43%) |
Jan 21, 2020 | 37.16 | 37.24 | 36.65 | 36.81 | 2,612,760 | -0.35(-0.94%) |
Jan 17, 2020 | 37.18 | 37.31 | 36.91 | 37.16 | 1,495,390 | -0.07(-0.18%) |
Jan 16, 2020 | 37.05 | 37.42 | 36.96 | 37.22 | 1,420,561 | +0.29(+0.79%) |
Jan 15, 2020 | 36.87 | 37.16 | 36.75 | 36.93 | 1,688,364 | +0.08(+0.23%) |
Jan 14, 2020 | 36.86 | 37.04 | 36.67 | 36.85 | 1,312,890 | -0.19(-0.52%) |
Jan 13, 2020 | 36.85 | 37.14 | 36.76 | 37.04 | 960,139 | +0.22(+0.59%) |
Jan 10, 2020 | 36.76 | 36.92 | 36.62 | 36.82 | 1,273,704 | +0.12(+0.32%) |
Jan 09, 2020 | 36.53 | 36.90 | 36.27 | 36.71 | 1,409,402 | +0.19(+0.53%) |
Jan 08, 2020 | 36.99 | 37.12 | 36.49 | 36.51 | 2,117,562 | -0.54(-1.46%) |
Jan 07, 2020 | 37.34 | 37.34 | 36.92 | 37.06 | 1,698,846 | -0.22(-0.58%) |
Jan 06, 2020 | 37.29 | 37.48 | 37.16 | 37.27 | 1,317,551 | -0.02(-0.07%) |
Jan 03, 2020 | 37.25 | 37.47 | 37.13 | 37.30 | 1,226,516 | -0.08(-0.20%) |
Jan 02, 2020 | 37.79 | 37.79 | 36.96 | 37.37 | 2,575,110 | -0.33(-0.89%) |
Dec 31, 2019 | 37.30 | 37.86 | 37.19 | 37.71 | 1,523,894 | +0.37(+0.98%) |
Dec 30, 2019 | 37.25 | 37.46 | 37.11 | 37.34 | 1,396,884 | +0.02(+0.04%) |
Dec 27, 2019 | 37.29 | 37.45 | 37.19 | 37.32 | 1,334,904 | +0.03(+0.09%) |
Dec 26, 2019 | 37.09 | 37.43 | 36.99 | 37.29 | 880,489 | +0.21(+0.56%) |
Dec 24, 2019 | 37.38 | 37.46 | 37.06 | 37.08 | 475,827 | -0.24(-0.65%) |
Dec 23, 2019 | 37.67 | 37.81 | 36.96 | 37.32 | 1,267,972 | -0.20(-0.53%) |
Dec 20, 2019 | 37.89 | 38.17 | 37.52 | 37.52 | 6,824,109 | -0.22(-0.58%) |
Dec 19, 2019 | 37.53 | 37.97 | 37.40 | 37.74 | 1,643,064 | +0.10(+0.27%) |
Dec 18, 2019 | 37.67 | 37.86 | 37.32 | 37.64 | 1,912,920 | -0.03(-0.09%) |
Dec 17, 2019 | 37.12 | 37.84 | 36.99 | 37.67 | 2,119,948 | +0.52(+1.39%) |
Dec 16, 2019 | 36.74 | 37.17 | 36.62 | 37.16 | 1,320,583 | +0.45(+1.23%) |
Dec 13, 2019 | 36.79 | 36.80 | 36.50 | 36.71 | 1,533,236 | +0.18(+0.49%) |
Dec 12, 2019 | 35.98 | 36.55 | 35.86 | 36.53 | 1,630,847 | +0.55(+1.52%) |
Dec 11, 2019 | 36.14 | 36.22 | 35.92 | 35.98 | 878,786 | -0.05(-0.14%) |
Dec 10, 2019 | 35.97 | 36.04 | 35.74 | 36.03 | 1,710,502 | +0.06(+0.16%) |
Dec 09, 2019 | 36.30 | 36.43 | 35.88 | 35.97 | 1,034,312 | -0.06(-0.16%) |
Dec 06, 2019 | 35.69 | 36.23 | 35.58 | 36.03 | 1,477,060 | +0.50(+1.40%) |
Dec 05, 2019 | 35.66 | 35.80 | 35.45 | 35.53 | 2,374,949 | -0.17(-0.46%) |
Dec 04, 2019 | 35.48 | 35.91 | 35.34 | 35.70 | 1,907,839 | +0.22(+0.63%) |
Dec 03, 2019 | 36.20 | 36.23 | 35.39 | 35.47 | 2,603,672 | -0.65(-1.79%) |
Dec 02, 2019 | 36.09 | 36.24 | 35.85 | 36.12 | 2,914,661 | +0.02(+0.07%) |
Nov 29, 2019 | 36.67 | 36.72 | 36.09 | 36.09 | 1,208,843 | -0.69(-1.87%) |
Nov 27, 2019 | 36.55 | 36.80 | 36.22 | 36.78 | 1,844,093 | +0.23(+0.63%) |
Nov 26, 2019 | 36.58 | 36.66 | 36.27 | 36.55 | 2,400,081 | +0.13(+0.36%) |
Nov 25, 2019 | 36.32 | 36.66 | 36.32 | 36.42 | 1,469,317 | -0.05(-0.14%) |
Nov 22, 2019 | 36.38 | 36.67 | 36.15 | 36.47 | 1,140,070 | +0.25(+0.69%) |
Nov 21, 2019 | 36.26 | 36.43 | 36.12 | 36.22 | 1,345,786 | +0.01(+0.02%) |
Nov 20, 2019 | 36.05 | 36.34 | 35.84 | 36.21 | 2,341,685 | -0.02(-0.07%) |
Nov 19, 2019 | 36.16 | 36.61 | 36.00 | 36.24 | 2,095,059 | +0.07(+0.18%) |
Nov 18, 2019 | 36.01 | 36.46 | 35.97 | 36.17 | 2,235,680 | +0.37(+1.04%) |
Nov 15, 2019 | 35.64 | 35.95 | 35.46 | 35.80 | 1,824,305 | +0.53(+1.50%) |
Nov 14, 2019 | 35.14 | 35.40 | 35.00 | 35.27 | 1,621,483 | +0.12(+0.33%) |
Nov 13, 2019 | 34.79 | 35.71 | 34.68 | 35.15 | 3,385,319 | +0.80(+2.34%) |
Nov 12, 2019 | 35.96 | 36.29 | 33.58 | 34.35 | 5,322,924 | -3.97(-10.36%) |
Nov 11, 2019 | 38.43 | 38.56 | 38.22 | 38.32 | 1,128,610 | -0.26(-0.67%) |
Nov 08, 2019 | 38.59 | 38.71 | 38.34 | 38.57 | 1,166,493 | -0.26(-0.66%) |
Nov 07, 2019 | 39.02 | 39.21 | 38.40 | 38.83 | 1,841,807 | -0.20(-0.51%) |
Nov 06, 2019 | 39.16 | 39.34 | 39.00 | 39.03 | 1,326,791 | -0.17(-0.44%) |
Nov 05, 2019 | 38.95 | 39.42 | 38.66 | 39.20 | 1,159,928 | +0.17(+0.45%) |
Nov 04, 2019 | 39.51 | 39.71 | 38.97 | 39.03 | 1,532,469 | -0.57(-1.44%) |
Nov 01, 2019 | 39.51 | 39.95 | 39.46 | 39.60 | 902,621 | +0.09(+0.23%) |
Oct 31, 2019 | 39.90 | 39.95 | 39.36 | 39.51 | 1,865,201 | -0.27(-0.69%) |
Oct 30, 2019 | 39.25 | 39.79 | 39.14 | 39.78 | 1,192,752 | +0.50(+1.27%) |
Oct 29, 2019 | 39.34 | 39.70 | 39.28 | 39.29 | 945,404 | -0.05(-0.13%) |
Oct 28, 2019 | 39.80 | 40.27 | 39.32 | 39.34 | 1,219,065 | -0.61(-1.51%) |
Oct 25, 2019 | 40.05 | 40.14 | 39.78 | 39.94 | 661,190 | -0.07(-0.17%) |
Oct 24, 2019 | 40.32 | 40.32 | 39.80 | 40.01 | 729,987 | -0.25(-0.62%) |
Oct 23, 2019 | 40.39 | 40.39 | 40.09 | 40.26 | 780,339 | +0.00(+0.00%) |
Oct 22, 2019 | 40.08 | 40.55 | 39.94 | 40.26 | 1,148,405 | +0.27(+0.66%) |
Oct 21, 2019 | 39.90 | 40.13 | 39.79 | 39.99 | 741,002 | +0.07(+0.17%) |
Oct 18, 2019 | 39.85 | 40.04 | 39.62 | 39.92 | 827,211 | +0.02(+0.06%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.57 | 39.90 | 1,064,870 | +0.22(+0.54%) |
Oct 16, 2019 | 39.82 | 39.89 | 39.51 | 39.68 | 1,722,244 | -0.30(-0.75%) |
Oct 15, 2019 | 40.09 | 40.29 | 39.74 | 39.98 | 1,638,845 | -0.18(-0.45%) |
Oct 14, 2019 | 40.71 | 40.71 | 40.00 | 40.16 | 1,883,192 | -0.47(-1.16%) |
Oct 11, 2019 | 40.16 | 41.06 | 39.97 | 40.64 | 1,502,759 | +0.51(+1.26%) |
Oct 10, 2019 | 40.01 | 40.22 | 39.71 | 40.13 | 975,441 | +0.14(+0.35%) |
Oct 09, 2019 | 39.92 | 40.03 | 39.65 | 39.99 | 1,246,004 | +0.22(+0.54%) |
Oct 08, 2019 | 40.39 | 40.39 | 39.69 | 39.77 | 1,879,746 | -0.73(-1.80%) |
Oct 07, 2019 | 40.56 | 40.66 | 40.26 | 40.50 | 1,064,858 | -0.22(-0.55%) |
Oct 04, 2019 | 40.55 | 40.76 | 40.16 | 40.73 | 1,342,770 | +0.18(+0.45%) |
Oct 03, 2019 | 40.03 | 40.56 | 39.63 | 40.55 | 1,419,154 | +0.56(+1.41%) |
Oct 02, 2019 | 40.88 | 41.15 | 39.92 | 39.98 | 1,955,051 | -0.88(-2.15%) |
Oct 01, 2019 | 41.61 | 41.78 | 40.79 | 40.86 | 1,479,367 | -0.80(-1.93%) |
Sep 30, 2019 | 41.71 | 42.01 | 41.42 | 41.66 | 2,190,953 | -0.15(-0.36%) |
Sep 27, 2019 | 41.99 | 42.11 | 41.42 | 41.81 | 1,715,836 | -0.23(-0.55%) |
Sep 26, 2019 | 42.27 | 42.39 | 41.96 | 42.05 | 1,603,665 | -0.12(-0.28%) |
Sep 25, 2019 | 41.74 | 42.24 | 41.74 | 42.16 | 1,448,577 | +0.20(+0.47%) |
Sep 24, 2019 | 41.61 | 42.03 | 41.60 | 41.96 | 1,823,401 | +0.30(+0.72%) |
Sep 23, 2019 | 41.34 | 41.75 | 41.31 | 41.66 | 1,914,947 | +0.41(+1.00%) |
Sep 20, 2019 | 41.95 | 41.95 | 41.13 | 41.25 | 3,375,689 | -0.57(-1.37%) |
Sep 19, 2019 | 41.95 | 42.22 | 41.70 | 41.82 | 2,051,633 | +0.01(+0.02%) |
Sep 18, 2019 | 41.61 | 41.85 | 41.45 | 41.81 | 2,361,339 | +0.33(+0.80%) |
Sep 17, 2019 | 41.67 | 41.91 | 41.19 | 41.48 | 2,350,655 | -0.23(-0.56%) |
Sep 16, 2019 | 41.23 | 41.90 | 41.23 | 41.71 | 2,211,613 | +0.50(+1.21%) |
Sep 13, 2019 | 40.74 | 41.33 | 40.74 | 41.22 | 3,673,948 | +0.35(+0.85%) |
Sep 12, 2019 | 41.03 | 41.05 | 40.56 | 40.87 | 1,543,183 | +0.13(+0.33%) |
Sep 11, 2019 | 40.10 | 40.99 | 40.08 | 40.74 | 2,160,022 | +0.37(+0.92%) |
Sep 10, 2019 | 40.08 | 40.43 | 39.88 | 40.36 | 1,821,242 | +0.29(+0.72%) |
Sep 09, 2019 | 39.78 | 40.24 | 39.70 | 40.07 | 2,737,835 | +0.29(+0.73%) |
Sep 06, 2019 | 40.01 | 40.11 | 39.58 | 39.78 | 2,877,866 | -0.06(-0.15%) |
Sep 05, 2019 | 39.48 | 40.24 | 39.40 | 39.84 | 2,724,630 | +0.04(+0.10%) |
Sep 04, 2019 | 40.11 | 40.19 | 39.58 | 39.80 | 1,858,289 | -0.10(-0.25%) |
Sep 03, 2019 | 40.26 | 40.37 | 39.63 | 39.90 | 2,807,290 | -0.44(-1.09%) |
Aug 30, 2019 | 39.77 | 40.40 | 39.72 | 40.34 | 3,467,749 | +0.61(+1.54%) |
Aug 29, 2019 | 39.63 | 39.97 | 39.22 | 39.72 | 3,575,517 | +0.19(+0.48%) |
Aug 28, 2019 | 39.41 | 39.65 | 39.02 | 39.53 | 4,222,839 | +0.12(+0.32%) |
Aug 27, 2019 | 40.13 | 40.29 | 39.33 | 39.41 | 5,669,988 | -0.65(-1.63%) |
Aug 26, 2019 | 40.23 | 40.27 | 39.67 | 40.06 | 2,023,567 | -0.10(-0.25%) |
Aug 23, 2019 | 41.41 | 41.44 | 40.03 | 40.16 | 3,380,394 | -0.32(-0.80%) |
Aug 22, 2019 | 40.53 | 40.70 | 40.06 | 40.49 | 2,225,523 | -0.19(-0.47%) |
Aug 21, 2019 | 40.45 | 41.03 | 40.26 | 40.68 | 14,670,226 | +0.50(+1.24%) |
Aug 20, 2019 | 40.69 | 41.14 | 40.09 | 40.18 | 4,764,306 | -0.36(-0.90%) |
Aug 19, 2019 | 39.97 | 40.81 | 39.77 | 40.55 | 3,143,225 | +0.59(+1.47%) |
Aug 16, 2019 | 38.81 | 40.09 | 38.79 | 39.96 | 2,262,042 | +1.38(+3.57%) |
Aug 15, 2019 | 38.54 | 39.05 | 38.36 | 38.58 | 2,075,899 | +0.04(+0.11%) |
Aug 14, 2019 | 38.98 | 39.02 | 38.35 | 38.54 | 1,563,499 | -0.46(-1.17%) |
Aug 13, 2019 | 38.89 | 39.43 | 38.79 | 39.00 | 1,329,618 | -0.22(-0.57%) |
Aug 12, 2019 | 39.53 | 39.53 | 38.94 | 39.22 | 919,307 | -0.24(-0.61%) |
Aug 09, 2019 | 40.16 | 40.26 | 39.44 | 39.46 | 1,245,402 | -0.82(-2.04%) |
Aug 08, 2019 | 39.29 | 40.33 | 39.09 | 40.28 | 2,254,195 | +1.13(+2.89%) |
Aug 07, 2019 | 39.10 | 39.35 | 38.38 | 39.15 | 2,365,798 | -0.09(-0.23%) |
Aug 06, 2019 | 40.44 | 40.89 | 37.82 | 39.24 | 3,308,928 | -1.44(-3.54%) |
Aug 05, 2019 | 42.02 | 42.02 | 40.14 | 40.68 | 1,762,954 | -1.43(-3.40%) |
Aug 02, 2019 | 42.33 | 42.63 | 42.03 | 42.11 | 1,273,287 | -0.20(-0.47%) |
Aug 01, 2019 | 42.02 | 42.68 | 41.61 | 42.31 | 2,169,632 | +0.26(+0.61%) |
Jul 31, 2019 | 42.34 | 42.70 | 41.99 | 42.05 | 2,663,795 | -0.10(-0.23%) |
Jul 30, 2019 | 42.33 | 42.88 | 42.03 | 42.15 | 1,305,186 | -0.16(-0.39%) |
Jul 29, 2019 | 41.97 | 42.38 | 41.85 | 42.32 | 2,126,281 | +0.40(+0.96%) |
Jul 26, 2019 | 41.83 | 42.29 | 41.63 | 41.91 | 1,296,005 | +0.20(+0.47%) |
Jul 25, 2019 | 41.65 | 41.92 | 41.54 | 41.72 | 2,286,264 | +0.07(+0.16%) |
Jul 24, 2019 | 41.41 | 41.76 | 41.33 | 41.65 | 1,388,111 | +0.30(+0.72%) |
Jul 23, 2019 | 41.25 | 41.63 | 40.84 | 41.35 | 1,378,132 | +0.21(+0.50%) |
Jul 22, 2019 | 41.55 | 41.59 | 41.05 | 41.15 | 1,196,932 | -0.24(-0.58%) |
Jul 19, 2019 | 42.23 | 42.50 | 41.39 | 41.39 | 1,003,954 | -1.07(-2.52%) |
Jul 18, 2019 | 42.65 | 42.70 | 42.12 | 42.46 | 1,543,473 | -0.31(-0.73%) |
Jul 17, 2019 | 43.51 | 43.54 | 42.70 | 42.77 | 1,704,155 | -0.53(-1.22%) |
Jul 16, 2019 | 43.27 | 43.37 | 43.03 | 43.30 | 1,168,796 | -0.04(-0.10%) |
Jul 15, 2019 | 43.61 | 43.61 | 43.20 | 43.34 | 1,246,918 | -0.21(-0.47%) |
Jul 12, 2019 | 43.82 | 43.83 | 43.23 | 43.54 | 1,263,447 | -0.21(-0.49%) |
Jul 11, 2019 | 43.68 | 43.89 | 43.30 | 43.76 | 1,725,578 | +0.06(+0.13%) |
Jul 10, 2019 | 43.84 | 44.00 | 43.60 | 43.70 | 1,120,378 | +0.04(+0.09%) |
Jul 09, 2019 | 43.71 | 43.73 | 43.26 | 43.66 | 1,433,277 | -0.14(-0.32%) |
Jul 08, 2019 | 43.49 | 43.81 | 43.38 | 43.80 | 1,542,445 | +0.26(+0.59%) |
Jul 05, 2019 | 42.93 | 43.58 | 42.87 | 43.54 | 1,135,765 | +0.39(+0.90%) |
Jul 03, 2019 | 44.15 | 44.30 | 42.57 | 43.16 | 1,844,268 | -1.28(-2.89%) |
Jul 02, 2019 | 44.10 | 44.49 | 43.89 | 44.44 | 1,014,535 | +0.54(+1.24%) |
Jul 01, 2019 | 44.04 | 44.27 | 43.66 | 43.90 | 1,324,695 | -0.07(-0.15%) |
Jun 28, 2019 | 43.45 | 44.03 | 43.45 | 43.96 | 2,457,647 | +0.49(+1.14%) |
Jun 27, 2019 | 43.27 | 43.58 | 42.98 | 43.47 | 1,007,822 | +0.34(+0.78%) |
Jun 26, 2019 | 44.38 | 44.41 | 43.12 | 43.13 | 1,505,677 | -1.33(-2.98%) |
Jun 25, 2019 | 44.09 | 44.66 | 43.91 | 44.46 | 1,383,178 | +0.50(+1.14%) |
Jun 24, 2019 | 44.38 | 44.43 | 43.82 | 43.96 | 1,049,533 | -0.37(-0.84%) |
Jun 21, 2019 | 43.40 | 44.43 | 43.28 | 44.33 | 2,564,311 | +0.63(+1.43%) |
Jun 20, 2019 | 43.81 | 43.87 | 43.28 | 43.70 | 836,701 | +0.23(+0.53%) |
Jun 19, 2019 | 43.08 | 43.61 | 42.79 | 43.47 | 1,297,042 | +0.36(+0.84%) |
Jun 18, 2019 | 43.80 | 43.80 | 42.89 | 43.11 | 1,118,630 | -0.22(-0.51%) |
Jun 17, 2019 | 43.54 | 43.67 | 43.14 | 43.33 | 972,758 | -0.34(-0.77%) |
Jun 14, 2019 | 43.48 | 43.83 | 43.24 | 43.67 | 769,001 | +0.27(+0.63%) |
Jun 13, 2019 | 43.49 | 43.71 | 43.22 | 43.40 | 1,082,551 | +0.04(+0.10%) |
Jun 12, 2019 | 43.08 | 43.43 | 43.01 | 43.35 | 935,242 | +0.38(+0.90%) |
Jun 11, 2019 | 43.04 | 43.15 | 42.65 | 42.97 | 1,083,935 | -0.13(-0.30%) |
Jun 10, 2019 | 43.81 | 43.95 | 42.99 | 43.10 | 542,862 | -0.86(-1.95%) |
Jun 07, 2019 | 44.38 | 44.59 | 43.96 | 43.96 | 963,612 | +0.02(+0.06%) |
Jun 06, 2019 | 43.71 | 44.07 | 43.60 | 43.94 | 1,279,523 | +0.43(+0.98%) |
Jun 05, 2019 | 43.01 | 43.65 | 42.68 | 43.51 | 885,639 | +0.51(+1.18%) |
Jun 04, 2019 | 43.05 | 43.07 | 42.44 | 43.00 | 1,243,865 | +0.16(+0.36%) |
Jun 03, 2019 | 42.41 | 42.95 | 42.23 | 42.85 | 1,072,511 | +0.61(+1.43%) |
May 31, 2019 | 41.78 | 42.26 | 41.51 | 42.24 | 1,107,903 | +0.33(+0.78%) |
May 30, 2019 | 42.15 | 42.46 | 41.69 | 41.91 | 1,166,310 | -0.23(-0.54%) |
May 29, 2019 | 43.31 | 43.31 | 42.04 | 42.14 | 947,141 | -1.10(-2.55%) |
May 28, 2019 | 43.59 | 43.80 | 43.22 | 43.25 | 2,296,569 | -0.33(-0.75%) |
May 24, 2019 | 43.05 | 43.66 | 43.04 | 43.58 | 1,076,259 | +0.65(+1.51%) |
May 23, 2019 | 43.81 | 43.81 | 42.76 | 42.93 | 1,421,434 | -0.92(-2.09%) |
May 22, 2019 | 43.85 | 43.88 | 43.47 | 43.85 | 1,071,450 | +0.08(+0.19%) |
May 21, 2019 | 43.57 | 43.89 | 43.42 | 43.76 | 1,663,629 | +0.20(+0.47%) |
May 20, 2019 | 44.02 | 44.33 | 43.35 | 43.56 | 1,367,174 | -0.57(-1.30%) |
May 17, 2019 | 44.26 | 44.41 | 44.08 | 44.13 | 1,288,359 | -0.25(-0.57%) |
May 16, 2019 | 43.99 | 44.55 | 43.99 | 44.39 | 2,029,380 | +0.29(+0.65%) |
May 15, 2019 | 44.55 | 44.55 | 43.97 | 44.10 | 2,334,966 | -0.20(-0.46%) |
May 14, 2019 | 44.36 | 44.58 | 44.27 | 44.30 | 1,282,576 | -0.16(-0.37%) |
May 13, 2019 | 44.76 | 44.86 | 44.23 | 44.47 | 1,616,207 | -0.56(-1.24%) |
May 10, 2019 | 44.27 | 45.03 | 44.03 | 45.02 | 1,559,837 | +0.82(+1.85%) |
May 09, 2019 | 43.70 | 44.27 | 43.48 | 44.21 | 1,539,224 | +0.69(+1.58%) |
May 08, 2019 | 44.20 | 44.36 | 43.49 | 43.52 | 1,820,266 | -0.61(-1.39%) |
May 07, 2019 | 44.71 | 45.16 | 43.78 | 44.13 | 1,862,389 | -0.85(-1.89%) |
May 06, 2019 | 44.83 | 45.00 | 44.48 | 44.98 | 1,504,593 | +0.20(+0.46%) |
May 03, 2019 | 44.26 | 45.05 | 44.26 | 44.78 | 1,396,486 | +0.64(+1.45%) |
May 02, 2019 | 44.28 | 44.54 | 44.03 | 44.14 | 1,232,549 | -0.11(-0.26%) |
May 01, 2019 | 44.73 | 44.79 | 44.26 | 44.26 | 1,323,304 | -0.36(-0.81%) |
Apr 30, 2019 | 43.92 | 44.75 | 43.68 | 44.62 | 3,058,517 | +0.82(+1.87%) |
Apr 29, 2019 | 43.88 | 44.02 | 43.63 | 43.80 | 602,281 | -0.22(-0.50%) |
Apr 26, 2019 | 44.11 | 44.30 | 43.93 | 44.02 | 1,221,528 | +0.03(+0.07%) |
Apr 25, 2019 | 43.86 | 44.30 | 43.67 | 43.99 | 1,346,885 | -0.02(-0.06%) |
Apr 24, 2019 | 43.61 | 44.23 | 43.61 | 44.01 | 2,983,383 | +0.48(+1.11%) |
Apr 23, 2019 | 43.27 | 43.58 | 43.15 | 43.53 | 2,750,807 | +0.38(+0.89%) |
Apr 22, 2019 | 42.98 | 43.19 | 42.86 | 43.14 | 1,787,857 | +0.16(+0.38%) |
Apr 18, 2019 | 42.91 | 43.10 | 42.77 | 42.98 | 1,136,737 | +0.14(+0.32%) |
Apr 17, 2019 | 43.27 | 43.27 | 42.72 | 42.84 | 1,562,598 | -0.36(-0.83%) |
Apr 16, 2019 | 43.46 | 43.57 | 43.08 | 43.20 | 1,194,823 | -0.24(-0.55%) |
Apr 15, 2019 | 43.54 | 43.79 | 43.32 | 43.44 | 1,372,854 | -0.10(-0.23%) |
Apr 12, 2019 | 43.33 | 43.62 | 43.31 | 43.54 | 1,719,034 | +0.25(+0.59%) |
Apr 11, 2019 | 43.16 | 43.37 | 43.00 | 43.28 | 1,549,138 | +0.01(+0.02%) |
Apr 10, 2019 | 43.53 | 43.96 | 43.23 | 43.27 | 1,696,096 | -0.19(-0.43%) |
Apr 09, 2019 | 43.17 | 43.71 | 43.17 | 43.46 | 1,597,946 | +0.07(+0.15%) |
Apr 08, 2019 | 43.27 | 43.50 | 42.97 | 43.40 | 1,860,321 | -0.01(-0.02%) |
Apr 05, 2019 | 43.27 | 43.45 | 42.98 | 43.40 | 2,392,230 | +0.43(+1.01%) |
Apr 04, 2019 | 42.90 | 43.25 | 42.79 | 42.97 | 3,059,241 | +0.17(+0.40%) |
Apr 03, 2019 | 41.61 | 42.81 | 41.25 | 42.80 | 5,658,103 | +0.79(+1.89%) |
Apr 02, 2019 | 42.50 | 42.98 | 41.60 | 42.00 | 7,621,220 | -3.33(-7.35%) |