Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.00 | 55.32 | 53.81 | 55.26 | 3,389,400 | +0.47(+0.86%) |
May 28, 2020 | 56.00 | 56.76 | 54.78 | 54.79 | 2,550,349 | -0.78(-1.40%) |
May 27, 2020 | 54.25 | 55.65 | 52.86 | 55.57 | 2,259,387 | +1.66(+3.08%) |
May 26, 2020 | 54.74 | 54.76 | 53.67 | 53.91 | 1,987,981 | +1.10(+2.08%) |
May 22, 2020 | 51.87 | 52.89 | 51.63 | 52.81 | 1,288,100 | +1.09(+2.11%) |
May 21, 2020 | 53.00 | 53.13 | 51.56 | 51.72 | 1,888,194 | -1.23(-2.32%) |
May 20, 2020 | 51.94 | 53.36 | 51.78 | 52.95 | 1,608,180 | +1.78(+3.48%) |
May 19, 2020 | 51.69 | 52.15 | 51.00 | 51.17 | 1,354,308 | -0.19(-0.37%) |
May 18, 2020 | 50.35 | 51.90 | 50.22 | 51.36 | 2,811,697 | +1.71(+3.44%) |
May 15, 2020 | 46.33 | 49.75 | 46.33 | 49.65 | 2,972,400 | +2.82(+6.02%) |
May 14, 2020 | 46.63 | 47.10 | 46.14 | 46.83 | 1,168,201 | +0.07(+0.15%) |
May 13, 2020 | 46.70 | 47.88 | 46.14 | 46.76 | 2,129,623 | -1.33(-2.77%) |
May 12, 2020 | 49.10 | 49.32 | 48.05 | 48.09 | 1,782,044 | -0.44(-0.91%) |
May 11, 2020 | 47.72 | 48.85 | 47.62 | 48.53 | 1,443,357 | +0.57(+1.19%) |
May 08, 2020 | 47.33 | 47.99 | 46.78 | 47.96 | 1,241,900 | +1.39(+2.98%) |
May 07, 2020 | 46.61 | 47.04 | 46.08 | 46.57 | 1,320,598 | +0.83(+1.81%) |
May 06, 2020 | 47.49 | 47.62 | 45.73 | 45.74 | 1,438,863 | -1.56(-3.30%) |
May 05, 2020 | 46.81 | 47.76 | 46.31 | 47.30 | 1,938,217 | +0.47(+1.00%) |
May 04, 2020 | 46.05 | 47.10 | 45.83 | 46.83 | 1,730,509 | +0.49(+1.06%) |
May 01, 2020 | 45.62 | 46.79 | 45.32 | 46.34 | 2,000,900 | +0.09(+0.19%) |
Apr 30, 2020 | 47.17 | 47.19 | 45.67 | 46.25 | 2,284,214 | -0.88(-1.87%) |
Apr 29, 2020 | 47.73 | 47.94 | 46.26 | 47.13 | 2,539,486 | +0.14(+0.30%) |
Apr 28, 2020 | 49.19 | 49.91 | 46.93 | 46.99 | 2,419,087 | -1.93(-3.95%) |
Apr 27, 2020 | 47.00 | 49.14 | 46.83 | 48.92 | 2,905,936 | +2.34(+5.02%) |
Apr 24, 2020 | 45.14 | 46.78 | 45.07 | 46.58 | 2,195,100 | +1.82(+4.07%) |
Apr 23, 2020 | 44.76 | 45.83 | 44.66 | 44.76 | 1,206,404 | +0.03(+0.07%) |
Apr 22, 2020 | 45.17 | 45.28 | 44.51 | 44.73 | 1,257,574 | +0.70(+1.59%) |
Apr 21, 2020 | 46.09 | 46.11 | 43.80 | 44.03 | 2,279,001 | -2.32(-5.01%) |
Apr 20, 2020 | 43.99 | 47.28 | 43.71 | 46.35 | 2,835,169 | +2.15(+4.86%) |
Apr 17, 2020 | 45.65 | 45.65 | 43.46 | 44.20 | 2,217,100 | -0.41(-0.92%) |
Apr 16, 2020 | 43.13 | 44.76 | 42.61 | 44.61 | 2,079,267 | +0.71(+1.62%) |
Apr 15, 2020 | 44.48 | 45.21 | 43.69 | 43.90 | 1,497,186 | -1.41(-3.11%) |
Apr 14, 2020 | 45.48 | 46.42 | 44.91 | 45.31 | 2,097,440 | +0.88(+1.98%) |
Apr 13, 2020 | 45.40 | 45.48 | 43.69 | 44.43 | 1,967,600 | -1.22(-2.67%) |
Apr 09, 2020 | 46.17 | 46.95 | 45.22 | 45.65 | 2,790,600 | -0.51(-1.10%) |
Apr 08, 2020 | 45.92 | 46.66 | 44.91 | 46.16 | 1,589,040 | +0.62(+1.36%) |
Apr 07, 2020 | 45.65 | 46.65 | 45.02 | 45.54 | 3,571,328 | +0.51(+1.13%) |
Apr 06, 2020 | 41.56 | 45.33 | 41.20 | 45.03 | 2,903,032 | +4.69(+11.63%) |
Apr 03, 2020 | 40.70 | 42.12 | 39.74 | 40.34 | 2,389,500 | -0.28(-0.69%) |
Apr 02, 2020 | 40.38 | 41.17 | 39.74 | 40.62 | 2,069,192 | +0.65(+1.63%) |
Apr 01, 2020 | 38.86 | 40.13 | 38.00 | 39.97 | 1,808,720 | +0.16(+0.40%) |
Mar 31, 2020 | 41.09 | 41.13 | 39.52 | 39.81 | 1,838,996 | -1.27(-3.09%) |
Mar 30, 2020 | 39.05 | 41.48 | 38.54 | 41.08 | 1,775,647 | +1.74(+4.42%) |
Mar 27, 2020 | 39.32 | 40.06 | 38.06 | 39.34 | 2,522,800 | -1.49(-3.65%) |
Mar 26, 2020 | 38.75 | 41.11 | 37.66 | 40.83 | 2,090,300 | +2.26(+5.86%) |
Mar 25, 2020 | 38.85 | 40.00 | 37.66 | 38.57 | 1,481,117 | -0.30(-0.77%) |
Mar 24, 2020 | 36.87 | 38.93 | 36.09 | 38.87 | 1,878,344 | +4.37(+12.67%) |
Mar 23, 2020 | 35.73 | 36.00 | 32.77 | 34.50 | 2,025,152 | -1.57(-4.35%) |
Mar 20, 2020 | 37.70 | 39.72 | 35.64 | 36.07 | 2,585,800 | -1.45(-3.86%) |
Mar 19, 2020 | 35.53 | 38.20 | 34.33 | 37.52 | 3,145,266 | +1.52(+4.22%) |
Mar 18, 2020 | 36.43 | 39.79 | 35.29 | 36.00 | 2,609,829 | -3.23(-8.23%) |
Mar 17, 2020 | 35.18 | 39.53 | 35.18 | 39.23 | 2,686,310 | +4.17(+11.89%) |
Mar 16, 2020 | 32.19 | 37.51 | 30.58 | 35.06 | 2,979,868 | -1.96(-5.29%) |
Mar 13, 2020 | 36.82 | 37.02 | 34.13 | 37.02 | 2,466,800 | +2.29(+6.59%) |
Mar 12, 2020 | 35.40 | 37.21 | 34.10 | 34.73 | 3,259,056 | -4.10(-10.56%) |
Mar 11, 2020 | 39.42 | 40.05 | 38.40 | 38.83 | 2,457,753 | -1.69(-4.17%) |
Mar 10, 2020 | 40.00 | 40.61 | 38.44 | 40.52 | 2,499,092 | +1.80(+4.65%) |
Mar 09, 2020 | 39.29 | 40.00 | 37.90 | 38.72 | 2,561,348 | -2.37(-5.77%) |
Mar 06, 2020 | 41.59 | 42.43 | 40.42 | 41.09 | 3,514,600 | -1.79(-4.17%) |
Mar 05, 2020 | 42.04 | 44.42 | 41.09 | 42.88 | 5,827,554 | +1.26(+3.03%) |
Mar 04, 2020 | 40.65 | 41.85 | 39.73 | 41.62 | 3,719,521 | +1.60(+4.00%) |
Mar 03, 2020 | 40.00 | 40.92 | 39.00 | 40.02 | 2,422,296 | +0.36(+0.91%) |
Mar 02, 2020 | 38.86 | 39.72 | 37.89 | 39.66 | 1,456,903 | +1.21(+3.15%) |
Feb 28, 2020 | 37.91 | 39.06 | 37.54 | 38.45 | 2,630,100 | -0.52(-1.33%) |
Feb 27, 2020 | 39.42 | 40.52 | 38.49 | 38.97 | 1,909,410 | -1.42(-3.52%) |
Feb 26, 2020 | 41.00 | 41.59 | 40.16 | 40.39 | 1,442,159 | -0.54(-1.32%) |
Feb 25, 2020 | 42.86 | 43.03 | 40.56 | 40.93 | 1,967,566 | -1.70(-3.99%) |
Feb 24, 2020 | 41.86 | 43.03 | 41.53 | 42.63 | 1,761,379 | -1.26(-2.87%) |
Feb 21, 2020 | 44.37 | 44.44 | 43.45 | 43.89 | 2,082,100 | -0.58(-1.30%) |
Feb 20, 2020 | 43.65 | 44.61 | 43.33 | 44.47 | 2,319,995 | +0.63(+1.44%) |
Feb 19, 2020 | 43.22 | 44.47 | 43.17 | 43.84 | 1,979,319 | +0.77(+1.79%) |
Feb 18, 2020 | 42.83 | 43.74 | 42.83 | 43.07 | 1,334,241 | -0.12(-0.28%) |
Feb 14, 2020 | 43.26 | 43.34 | 42.99 | 43.19 | 1,096,500 | -0.12(-0.28%) |
Feb 13, 2020 | 42.89 | 43.33 | 42.48 | 43.31 | 1,330,405 | +0.11(+0.25%) |
Feb 12, 2020 | 43.35 | 43.60 | 42.72 | 43.20 | 1,123,962 | +0.12(+0.28%) |
Feb 11, 2020 | 43.33 | 44.06 | 42.81 | 43.08 | 2,077,055 | +0.60(+1.41%) |
Feb 10, 2020 | 42.39 | 42.55 | 41.81 | 42.48 | 2,071,272 | -0.16(-0.38%) |
Feb 07, 2020 | 43.22 | 43.31 | 42.51 | 42.64 | 1,836,200 | -0.84(-1.93%) |
Feb 06, 2020 | 42.86 | 43.63 | 42.66 | 43.48 | 1,525,001 | +0.81(+1.90%) |
Feb 05, 2020 | 43.34 | 43.44 | 42.52 | 42.67 | 1,000,679 | -0.20(-0.47%) |
Feb 04, 2020 | 42.63 | 43.15 | 42.59 | 42.87 | 1,907,439 | +1.04(+2.49%) |
Feb 03, 2020 | 40.87 | 42.02 | 40.72 | 41.83 | 2,272,922 | +1.16(+2.85%) |
Jan 31, 2020 | 41.96 | 42.10 | 40.57 | 40.67 | 2,024,000 | -1.52(-3.60%) |
Jan 30, 2020 | 41.73 | 42.24 | 41.48 | 42.19 | 1,815,858 | +0.03(+0.07%) |
Jan 29, 2020 | 43.06 | 43.46 | 42.03 | 42.16 | 2,398,983 | -0.77(-1.79%) |
Jan 28, 2020 | 42.27 | 43.21 | 42.25 | 42.93 | 1,853,375 | +0.96(+2.29%) |
Jan 27, 2020 | 42.37 | 42.66 | 41.95 | 41.97 | 2,405,519 | -1.30(-3.00%) |
Jan 24, 2020 | 42.96 | 43.86 | 42.72 | 43.27 | 2,274,500 | +0.77(+1.81%) |
Jan 23, 2020 | 42.44 | 42.77 | 42.25 | 42.50 | 1,390,547 | +0.06(+0.14%) |
Jan 22, 2020 | 42.43 | 42.73 | 42.21 | 42.44 | 1,633,724 | +0.27(+0.64%) |
Jan 21, 2020 | 42.00 | 42.33 | 41.80 | 42.17 | 1,482,344 | -0.06(-0.14%) |
Jan 17, 2020 | 42.97 | 43.03 | 42.13 | 42.23 | 1,388,100 | -0.62(-1.45%) |
Jan 16, 2020 | 42.72 | 42.94 | 42.50 | 42.85 | 1,092,337 | +0.49(+1.16%) |
Jan 15, 2020 | 41.82 | 42.65 | 41.82 | 42.36 | 1,611,703 | +0.30(+0.71%) |
Jan 14, 2020 | 42.20 | 42.38 | 41.84 | 42.06 | 1,276,754 | -0.33(-0.78%) |
Jan 13, 2020 | 41.98 | 42.53 | 41.80 | 42.39 | 1,570,130 | +0.75(+1.80%) |
Jan 10, 2020 | 42.25 | 42.30 | 41.47 | 41.64 | 1,690,400 | -0.46(-1.09%) |
Jan 09, 2020 | 42.31 | 42.53 | 41.93 | 42.10 | 1,905,280 | -0.18(-0.43%) |
Jan 08, 2020 | 42.65 | 43.29 | 42.25 | 42.28 | 2,471,560 | +0.73(+1.76%) |
Jan 07, 2020 | 41.73 | 41.95 | 41.54 | 41.55 | 1,163,025 | -0.34(-0.81%) |
Jan 06, 2020 | 41.57 | 42.16 | 41.50 | 41.89 | 1,202,422 | +0.02(+0.05%) |
Jan 03, 2020 | 42.33 | 42.70 | 41.84 | 41.87 | 1,354,600 | -0.99(-2.31%) |
Jan 02, 2020 | 43.25 | 43.39 | 42.45 | 42.86 | 1,470,867 | +0.17(+0.40%) |
Dec 31, 2019 | 42.43 | 42.87 | 42.32 | 42.69 | 1,627,000 | +0.05(+0.12%) |
Dec 30, 2019 | 42.60 | 42.84 | 42.38 | 42.64 | 1,751,222 | -0.03(-0.07%) |
Dec 27, 2019 | 42.83 | 42.97 | 42.44 | 42.67 | 1,689,600 | -0.05(-0.12%) |
Dec 26, 2019 | 42.47 | 42.95 | 42.43 | 42.72 | 2,772,579 | +0.25(+0.59%) |
Dec 24, 2019 | 42.51 | 42.72 | 42.34 | 42.47 | 835,600 | +0.11(+0.26%) |
Dec 23, 2019 | 41.86 | 42.60 | 41.67 | 42.36 | 3,676,745 | -0.03(-0.07%) |
Dec 20, 2019 | 41.95 | 42.50 | 41.41 | 42.39 | 5,058,600 | +0.86(+2.07%) |
Dec 19, 2019 | 40.83 | 41.82 | 40.83 | 41.53 | 3,007,749 | +0.61(+1.49%) |
Dec 18, 2019 | 41.00 | 41.16 | 40.64 | 40.92 | 3,106,127 | +0.03(+0.07%) |
Dec 17, 2019 | 41.20 | 41.25 | 40.44 | 40.89 | 3,113,613 | -0.36(-0.87%) |
Dec 16, 2019 | 41.72 | 42.32 | 41.15 | 41.25 | 4,428,137 | -0.13(-0.31%) |
Dec 13, 2019 | 42.89 | 43.97 | 41.19 | 41.38 | 10,755,700 | -1.24(-2.91%) |
Dec 12, 2019 | 38.47 | 42.95 | 37.97 | 42.62 | 23,608,960 | +7.21(+20.36%) |
Dec 11, 2019 | 34.63 | 35.63 | 34.44 | 35.41 | 7,132,285 | +0.72(+2.08%) |
Dec 10, 2019 | 34.61 | 34.85 | 34.42 | 34.69 | 4,055,990 | +0.08(+0.23%) |
Dec 09, 2019 | 35.04 | 35.47 | 34.61 | 34.61 | 4,112,210 | -0.39(-1.11%) |
Dec 06, 2019 | 34.40 | 35.05 | 33.22 | 35.00 | 7,256,600 | -1.29(-3.55%) |
Dec 05, 2019 | 36.57 | 36.72 | 35.92 | 36.29 | 4,964,574 | -0.31(-0.85%) |
Dec 04, 2019 | 36.85 | 37.45 | 36.54 | 36.60 | 2,685,182 | -0.10(-0.27%) |
Dec 03, 2019 | 36.20 | 36.73 | 35.94 | 36.70 | 2,521,004 | -0.03(-0.08%) |
Dec 02, 2019 | 37.79 | 37.86 | 36.61 | 36.73 | 2,399,373 | -1.23(-3.24%) |
Nov 29, 2019 | 38.17 | 38.41 | 37.90 | 37.96 | 661,100 | -0.16(-0.42%) |
Nov 27, 2019 | 37.80 | 38.14 | 37.73 | 38.12 | 1,229,400 | +0.47(+1.25%) |
Nov 26, 2019 | 37.26 | 37.86 | 37.09 | 37.65 | 2,064,083 | +0.34(+0.91%) |
Nov 25, 2019 | 37.00 | 37.62 | 36.90 | 37.31 | 2,902,286 | +0.35(+0.95%) |
Nov 22, 2019 | 36.66 | 37.25 | 36.57 | 36.96 | 1,349,200 | +0.42(+1.15%) |
Nov 21, 2019 | 37.46 | 37.48 | 36.42 | 36.54 | 2,899,885 | -0.85(-2.27%) |
Nov 20, 2019 | 37.38 | 37.65 | 36.98 | 37.39 | 2,232,102 | -0.02(-0.05%) |
Nov 19, 2019 | 37.81 | 37.99 | 37.28 | 37.41 | 2,024,389 | -0.29(-0.77%) |
Nov 18, 2019 | 38.04 | 38.04 | 37.49 | 37.70 | 1,718,565 | -0.31(-0.82%) |
Nov 15, 2019 | 37.73 | 38.04 | 37.57 | 38.01 | 1,025,300 | +0.49(+1.31%) |
Nov 14, 2019 | 37.28 | 37.85 | 37.03 | 37.52 | 1,276,852 | -0.21(-0.56%) |
Nov 13, 2019 | 37.83 | 38.27 | 37.66 | 37.73 | 1,401,525 | -0.32(-0.84%) |
Nov 12, 2019 | 37.88 | 38.25 | 37.74 | 38.05 | 2,134,771 | +0.27(+0.71%) |
Nov 11, 2019 | 37.17 | 37.88 | 37.10 | 37.78 | 1,266,427 | +0.33(+0.88%) |
Nov 08, 2019 | 37.33 | 37.45 | 37.01 | 37.45 | 1,676,000 | +0.30(+0.81%) |
Nov 07, 2019 | 37.02 | 37.39 | 36.98 | 37.15 | 1,575,340 | +0.42(+1.14%) |
Nov 06, 2019 | 36.74 | 36.95 | 36.26 | 36.73 | 2,196,981 | -0.20(-0.54%) |
Nov 05, 2019 | 36.39 | 37.72 | 36.36 | 36.93 | 2,304,521 | +0.78(+2.16%) |
Nov 04, 2019 | 36.79 | 36.79 | 35.97 | 36.15 | 2,707,048 | -0.28(-0.77%) |
Nov 01, 2019 | 36.59 | 37.02 | 35.86 | 36.43 | 3,817,100 | -0.69(-1.86%) |
Oct 31, 2019 | 36.79 | 37.24 | 36.44 | 37.12 | 2,079,323 | +0.34(+0.92%) |
Oct 30, 2019 | 36.01 | 36.85 | 35.97 | 36.78 | 2,271,998 | +0.93(+2.59%) |
Oct 29, 2019 | 37.09 | 37.27 | 35.83 | 35.85 | 2,801,759 | -1.29(-3.47%) |
Oct 28, 2019 | 37.36 | 37.71 | 36.77 | 37.14 | 1,922,313 | -0.11(-0.30%) |
Oct 25, 2019 | 36.98 | 37.64 | 36.86 | 37.25 | 1,543,200 | +0.36(+0.98%) |
Oct 24, 2019 | 37.78 | 37.78 | 36.40 | 36.89 | 2,247,507 | -0.84(-2.23%) |
Oct 23, 2019 | 38.08 | 38.08 | 37.45 | 37.73 | 1,816,959 | -0.26(-0.68%) |
Oct 22, 2019 | 38.56 | 38.94 | 37.91 | 37.99 | 1,500,650 | -0.37(-0.96%) |
Oct 21, 2019 | 38.78 | 38.88 | 38.35 | 38.36 | 1,949,607 | -0.09(-0.23%) |
Oct 18, 2019 | 37.80 | 38.48 | 37.80 | 38.45 | 1,458,600 | +0.40(+1.05%) |
Oct 17, 2019 | 37.68 | 38.25 | 37.45 | 38.05 | 1,398,730 | +0.85(+2.28%) |
Oct 16, 2019 | 37.64 | 37.87 | 37.04 | 37.20 | 1,583,537 | -0.43(-1.14%) |
Oct 15, 2019 | 37.73 | 37.98 | 37.42 | 37.63 | 1,082,452 | +0.11(+0.29%) |
Oct 14, 2019 | 37.73 | 37.93 | 37.34 | 37.52 | 2,095,303 | -0.28(-0.74%) |
Oct 11, 2019 | 37.75 | 38.26 | 37.59 | 37.80 | 2,055,300 | +0.55(+1.48%) |
Oct 10, 2019 | 37.14 | 37.43 | 36.60 | 37.25 | 2,481,792 | -0.05(-0.13%) |
Oct 09, 2019 | 37.00 | 37.44 | 36.75 | 37.30 | 988,780 | +0.71(+1.94%) |
Oct 08, 2019 | 37.36 | 37.36 | 36.58 | 36.59 | 1,784,819 | -0.95(-2.53%) |
Oct 07, 2019 | 37.49 | 37.83 | 37.31 | 37.54 | 2,451,958 | -0.07(-0.19%) |
Oct 04, 2019 | 37.65 | 37.78 | 37.06 | 37.61 | 1,323,300 | +0.09(+0.24%) |
Oct 03, 2019 | 36.90 | 37.76 | 36.70 | 37.52 | 2,917,520 | +0.72(+1.96%) |
Oct 02, 2019 | 36.30 | 36.98 | 36.16 | 36.80 | 2,894,484 | +0.31(+0.85%) |
Oct 01, 2019 | 38.05 | 38.25 | 36.12 | 36.49 | 6,939,447 | -2.74(-6.98%) |
Sep 30, 2019 | 39.40 | 39.65 | 38.69 | 39.23 | 2,089,467 | -0.11(-0.28%) |
Sep 27, 2019 | 39.40 | 39.94 | 38.90 | 39.34 | 2,112,600 | +0.15(+0.38%) |
Sep 26, 2019 | 39.96 | 40.12 | 38.84 | 39.19 | 2,302,866 | -0.95(-2.37%) |
Sep 25, 2019 | 38.98 | 40.35 | 38.90 | 40.14 | 2,584,223 | +1.05(+2.69%) |
Sep 24, 2019 | 39.83 | 40.15 | 38.77 | 39.09 | 3,312,377 | -0.60(-1.51%) |
Sep 23, 2019 | 39.36 | 39.91 | 38.86 | 39.69 | 6,196,786 | +0.11(+0.28%) |
Sep 20, 2019 | 40.09 | 40.99 | 39.36 | 39.58 | 10,699,900 | -0.42(-1.05%) |
Sep 19, 2019 | 40.63 | 40.95 | 39.94 | 40.00 | 2,260,647 | -0.30(-0.74%) |
Sep 18, 2019 | 40.32 | 40.84 | 39.51 | 40.30 | 3,042,065 | -0.14(-0.35%) |
Sep 17, 2019 | 40.51 | 40.51 | 39.51 | 40.44 | 2,338,310 | -0.85(-2.06%) |
Sep 16, 2019 | 39.73 | 41.52 | 39.72 | 41.29 | 2,914,669 | +1.41(+3.54%) |
Sep 13, 2019 | 39.51 | 40.39 | 39.39 | 39.88 | 3,311,100 | +0.34(+0.86%) |
Sep 12, 2019 | 40.74 | 40.77 | 39.46 | 39.54 | 1,987,094 | -0.89(-2.20%) |
Sep 11, 2019 | 40.10 | 40.43 | 39.52 | 40.43 | 2,972,490 | +0.78(+1.97%) |
Sep 10, 2019 | 38.68 | 39.66 | 38.11 | 39.65 | 2,894,919 | +0.74(+1.90%) |
Sep 09, 2019 | 39.65 | 39.91 | 38.60 | 38.91 | 3,836,086 | -0.61(-1.54%) |
Sep 06, 2019 | 39.72 | 40.12 | 38.81 | 39.52 | 4,709,600 | -0.10(-0.25%) |
Sep 05, 2019 | 38.66 | 40.03 | 37.94 | 39.62 | 12,567,476 | -1.58(-3.83%) |
Sep 04, 2019 | 41.26 | 41.88 | 41.03 | 41.20 | 4,408,084 | +0.47(+1.15%) |
Sep 03, 2019 | 40.78 | 41.06 | 40.39 | 40.73 | 3,391,226 | -0.20(-0.49%) |
Aug 30, 2019 | 41.54 | 41.60 | 40.63 | 40.93 | 2,220,200 | -0.34(-0.82%) |
Aug 29, 2019 | 41.76 | 42.47 | 40.79 | 41.27 | 2,492,633 | +1.27(+3.18%) |
Aug 28, 2019 | 39.45 | 40.35 | 39.19 | 40.00 | 2,469,325 | +0.47(+1.19%) |
Aug 27, 2019 | 40.60 | 40.75 | 39.35 | 39.53 | 1,563,858 | -0.82(-2.03%) |
Aug 26, 2019 | 40.44 | 40.49 | 40.01 | 40.35 | 1,363,590 | +0.34(+0.85%) |
Aug 23, 2019 | 41.08 | 41.38 | 39.88 | 40.01 | 1,962,500 | -1.18(-2.86%) |
Aug 22, 2019 | 41.64 | 41.93 | 41.10 | 41.19 | 1,680,322 | -0.33(-0.79%) |
Aug 21, 2019 | 41.90 | 42.13 | 41.50 | 41.52 | 1,265,495 | +0.09(+0.22%) |
Aug 20, 2019 | 42.11 | 42.11 | 41.41 | 41.43 | 1,024,987 | -0.68(-1.61%) |
Aug 19, 2019 | 41.87 | 42.47 | 41.56 | 42.11 | 1,669,192 | +1.04(+2.53%) |
Aug 16, 2019 | 40.60 | 41.27 | 40.53 | 41.07 | 1,382,200 | +1.00(+2.50%) |
Aug 15, 2019 | 41.11 | 41.30 | 39.53 | 40.07 | 2,353,398 | -1.61(-3.86%) |
Aug 14, 2019 | 42.50 | 42.80 | 41.34 | 41.68 | 1,562,181 | -1.52(-3.52%) |
Aug 13, 2019 | 42.92 | 44.07 | 42.79 | 43.20 | 1,881,517 | +0.13(+0.30%) |
Aug 12, 2019 | 43.23 | 43.70 | 42.86 | 43.07 | 1,114,158 | -0.58(-1.33%) |
Aug 09, 2019 | 43.58 | 44.37 | 43.57 | 43.65 | 1,788,800 | -0.23(-0.52%) |
Aug 08, 2019 | 43.65 | 43.94 | 43.22 | 43.88 | 1,789,920 | +1.36(+3.20%) |
Aug 07, 2019 | 42.09 | 42.70 | 41.64 | 42.52 | 1,650,335 | -0.15(-0.35%) |
Aug 06, 2019 | 41.70 | 42.75 | 41.49 | 42.67 | 1,680,946 | +1.42(+3.44%) |
Aug 05, 2019 | 41.25 | 41.95 | 40.80 | 41.25 | 2,461,715 | -1.56(-3.64%) |
Aug 02, 2019 | 43.98 | 43.99 | 42.55 | 42.81 | 1,710,100 | -1.60(-3.60%) |
Aug 01, 2019 | 45.24 | 45.84 | 44.23 | 44.41 | 2,168,913 | -0.81(-1.79%) |
Jul 31, 2019 | 45.66 | 46.01 | 44.76 | 45.22 | 1,658,875 | -0.41(-0.90%) |
Jul 30, 2019 | 45.62 | 45.84 | 44.92 | 45.63 | 1,178,677 | -0.32(-0.70%) |
Jul 29, 2019 | 46.21 | 46.78 | 45.73 | 45.95 | 1,833,703 | +0.01(+0.02%) |
Jul 26, 2019 | 46.16 | 46.18 | 45.20 | 45.94 | 1,812,500 | +0.32(+0.70%) |
Jul 25, 2019 | 45.17 | 46.44 | 44.84 | 45.62 | 3,608,622 | +0.70(+1.56%) |
Jul 24, 2019 | 43.64 | 45.00 | 43.52 | 44.92 | 1,925,767 | +1.07(+2.44%) |
Jul 23, 2019 | 43.33 | 43.86 | 42.99 | 43.85 | 2,151,086 | +0.79(+1.83%) |
Jul 22, 2019 | 43.37 | 43.49 | 42.95 | 43.06 | 1,975,266 | +0.02(+0.05%) |
Jul 19, 2019 | 44.00 | 44.16 | 43.02 | 43.04 | 1,651,500 | -0.83(-1.89%) |
Jul 18, 2019 | 44.12 | 44.14 | 43.40 | 43.87 | 1,884,707 | -0.24(-0.54%) |
Jul 17, 2019 | 44.29 | 44.66 | 44.09 | 44.11 | 1,783,672 | -0.25(-0.56%) |
Jul 16, 2019 | 44.39 | 44.70 | 44.13 | 44.36 | 1,780,524 | +0.17(+0.38%) |
Jul 15, 2019 | 44.30 | 44.67 | 43.84 | 44.19 | 2,513,196 | +0.11(+0.25%) |
Jul 12, 2019 | 44.19 | 44.71 | 44.04 | 44.08 | 1,918,400 | +0.08(+0.18%) |
Jul 11, 2019 | 43.40 | 44.25 | 43.23 | 44.00 | 2,894,702 | +0.88(+2.04%) |
Jul 10, 2019 | 43.51 | 43.96 | 43.00 | 43.12 | 2,392,113 | -0.17(-0.39%) |
Jul 09, 2019 | 41.97 | 43.33 | 41.69 | 43.29 | 3,341,601 | +1.20(+2.85%) |
Jul 08, 2019 | 42.76 | 42.84 | 41.98 | 42.09 | 2,027,087 | -0.90(-2.09%) |
Jul 05, 2019 | 43.00 | 43.01 | 42.54 | 42.99 | 1,651,400 | -0.15(-0.35%) |
Jul 03, 2019 | 42.21 | 43.20 | 42.06 | 43.14 | 1,579,600 | +0.93(+2.20%) |
Jul 02, 2019 | 42.00 | 42.64 | 41.84 | 42.21 | 3,574,794 | +0.24(+0.57%) |
Jul 01, 2019 | 42.03 | 42.30 | 41.19 | 41.97 | 3,976,064 | +0.84(+2.04%) |
Jun 28, 2019 | 41.58 | 41.83 | 41.02 | 41.13 | 19,190,400 | -0.47(-1.13%) |
Jun 27, 2019 | 41.79 | 42.04 | 41.29 | 41.60 | 3,713,491 | -0.08(-0.19%) |
Jun 26, 2019 | 42.36 | 42.72 | 41.66 | 41.68 | 2,130,720 | -0.50(-1.19%) |
Jun 25, 2019 | 42.50 | 42.97 | 42.12 | 42.18 | 2,117,517 | -0.56(-1.31%) |
Jun 24, 2019 | 43.64 | 43.71 | 42.68 | 42.74 | 1,637,150 | -0.78(-1.79%) |
Jun 21, 2019 | 44.03 | 44.22 | 43.34 | 43.52 | 3,071,900 | -0.81(-1.83%) |
Jun 20, 2019 | 44.65 | 44.65 | 43.57 | 44.33 | 2,610,611 | +0.27(+0.61%) |
Jun 19, 2019 | 44.33 | 44.83 | 43.54 | 44.06 | 1,820,367 | -0.24(-0.54%) |
Jun 18, 2019 | 43.57 | 44.63 | 43.55 | 44.30 | 2,835,293 | +1.00(+2.31%) |
Jun 17, 2019 | 42.63 | 43.60 | 42.34 | 43.30 | 2,689,143 | +0.55(+1.29%) |
Jun 14, 2019 | 42.40 | 43.21 | 42.18 | 42.75 | 2,311,000 | +0.28(+0.66%) |
Jun 13, 2019 | 43.13 | 43.25 | 42.37 | 42.47 | 2,928,811 | -0.54(-1.26%) |
Jun 12, 2019 | 43.65 | 43.89 | 42.90 | 43.01 | 2,702,287 | -1.01(-2.29%) |
Jun 11, 2019 | 44.36 | 44.74 | 44.01 | 44.02 | 3,393,750 | -0.07(-0.16%) |
Jun 10, 2019 | 45.50 | 45.93 | 43.93 | 44.09 | 4,076,733 | -1.14(-2.52%) |
Jun 07, 2019 | 45.30 | 46.23 | 44.65 | 45.23 | 6,273,200 | -0.26(-0.57%) |
Jun 06, 2019 | 42.56 | 45.57 | 40.93 | 45.49 | 17,903,122 | +9.61(+26.78%) |
Jun 05, 2019 | 35.95 | 36.12 | 35.24 | 35.88 | 3,266,436 | +0.25(+0.70%) |
Jun 04, 2019 | 35.12 | 35.82 | 35.12 | 35.63 | 2,391,817 | +0.91(+2.62%) |