Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.61 | 76.94 | 73.80 | 75.78 | 33,068,000 | +1.34(+1.80%) |
May 28, 2020 | 72.80 | 77.04 | 72.78 | 74.44 | 37,546,180 | -0.56(-0.74%) |
May 27, 2020 | 75.50 | 75.70 | 68.50 | 75.00 | 68,550,408 | -1.79(-2.33%) |
May 26, 2020 | 84.20 | 84.40 | 74.24 | 76.79 | 64,587,448 | -5.73(-6.94%) |
May 22, 2020 | 80.46 | 82.64 | 79.36 | 82.52 | 27,736,000 | +2.28(+2.84%) |
May 21, 2020 | 79.19 | 80.99 | 78.21 | 80.23 | 41,308,260 | +2.44(+3.13%) |
May 20, 2020 | 76.80 | 77.80 | 75.17 | 77.80 | 32,362,230 | +2.50(+3.32%) |
May 19, 2020 | 74.54 | 76.50 | 71.32 | 75.30 | 52,621,940 | +1.50(+2.03%) |
May 18, 2020 | 77.00 | 77.07 | 73.30 | 73.80 | 36,702,208 | -2.90(-3.78%) |
May 15, 2020 | 75.43 | 77.48 | 75.12 | 76.70 | 30,235,000 | +1.27(+1.69%) |
May 14, 2020 | 74.99 | 75.81 | 73.30 | 75.43 | 28,439,080 | -0.01(-0.01%) |
May 13, 2020 | 75.00 | 76.86 | 71.73 | 75.44 | 43,658,608 | +1.21(+1.63%) |
May 12, 2020 | 76.90 | 77.09 | 73.39 | 74.23 | 36,901,860 | -0.81(-1.07%) |
May 11, 2020 | 70.70 | 75.25 | 70.38 | 75.03 | 36,715,900 | +4.14(+5.84%) |
May 08, 2020 | 70.56 | 72.10 | 70.30 | 70.90 | 40,840,000 | -1.38(-1.91%) |
May 07, 2020 | 71.99 | 73.87 | 71.50 | 72.28 | 45,961,148 | -1.08(-1.47%) |
May 06, 2020 | 67.29 | 73.92 | 66.90 | 73.35 | 69,182,272 | +4.74(+6.91%) |
May 05, 2020 | 67.00 | 70.47 | 66.20 | 68.61 | 51,350,180 | +2.72(+4.13%) |
May 04, 2020 | 62.06 | 65.89 | 61.70 | 65.89 | 27,576,880 | +4.52(+7.37%) |
May 01, 2020 | 61.50 | 62.79 | 59.50 | 61.36 | 25,211,000 | -1.87(-2.95%) |
Apr 30, 2020 | 62.50 | 64.60 | 62.30 | 63.23 | 24,438,360 | -0.77(-1.20%) |
Apr 29, 2020 | 63.70 | 64.56 | 62.11 | 64.00 | 24,028,690 | +0.63(+1.00%) |
Apr 28, 2020 | 63.40 | 63.98 | 61.01 | 63.37 | 36,782,980 | +0.51(+0.81%) |
Apr 27, 2020 | 66.26 | 66.26 | 62.30 | 62.86 | 40,286,088 | -1.46(-2.27%) |
Apr 24, 2020 | 62.40 | 65.20 | 60.56 | 64.32 | 54,514,000 | +2.27(+3.66%) |
Apr 23, 2020 | 63.24 | 63.98 | 61.04 | 62.05 | 43,816,608 | -0.61(-0.97%) |
Apr 22, 2020 | 61.60 | 63.50 | 60.32 | 62.66 | 50,270,360 | +4.16(+7.10%) |
Apr 21, 2020 | 64.70 | 66.57 | 55.60 | 58.50 | 110,449,648 | -4.49(-7.13%) |
Apr 20, 2020 | 58.50 | 64.50 | 58.40 | 62.99 | 68,209,656 | +3.95(+6.69%) |
Apr 17, 2020 | 54.05 | 59.18 | 53.90 | 59.04 | 61,417,000 | +6.40(+12.15%) |
Apr 16, 2020 | 50.85 | 52.91 | 50.20 | 52.64 | 36,949,428 | +2.93(+5.89%) |
Apr 15, 2020 | 48.11 | 50.04 | 47.71 | 49.72 | 26,822,360 | +0.11(+0.22%) |
Apr 14, 2020 | 46.70 | 50.15 | 46.13 | 49.61 | 37,428,648 | +4.86(+10.86%) |
Apr 13, 2020 | 42.37 | 45.34 | 41.78 | 44.74 | 31,187,640 | +2.97(+7.11%) |
Apr 09, 2020 | 42.25 | 43.90 | 41.30 | 41.77 | 29,353,000 | +0.32(+0.78%) |
Apr 08, 2020 | 38.30 | 41.76 | 38.13 | 41.45 | 33,487,220 | +3.60(+9.50%) |
Apr 07, 2020 | 40.90 | 40.90 | 37.40 | 37.85 | 32,125,590 | -1.41(-3.59%) |
Apr 06, 2020 | 38.00 | 39.36 | 36.93 | 39.27 | 27,602,420 | +3.50(+9.79%) |
Apr 03, 2020 | 35.80 | 36.38 | 34.50 | 35.77 | 26,158,000 | +1.13(+3.28%) |
Apr 02, 2020 | 35.00 | 36.59 | 33.45 | 34.63 | 52,020,260 | -3.84(-9.97%) |
Apr 01, 2020 | 40.30 | 40.60 | 38.15 | 38.47 | 22,576,240 | -3.23(-7.74%) |
Mar 31, 2020 | 42.81 | 43.96 | 41.40 | 41.69 | 19,514,890 | -1.34(-3.13%) |
Mar 30, 2020 | 42.35 | 43.49 | 41.20 | 43.04 | 15,973,240 | +0.88(+2.08%) |
Mar 27, 2020 | 42.76 | 43.34 | 41.20 | 42.16 | 25,692,000 | -2.58(-5.76%) |
Mar 26, 2020 | 45.44 | 47.05 | 43.53 | 44.74 | 30,959,820 | +0.08(+0.18%) |
Mar 25, 2020 | 43.59 | 47.06 | 43.21 | 44.66 | 35,611,420 | +1.66(+3.86%) |
Mar 24, 2020 | 41.28 | 43.30 | 40.67 | 43.00 | 35,010,988 | +5.46(+14.55%) |
Mar 23, 2020 | 34.65 | 38.42 | 33.51 | 37.54 | 36,494,380 | +2.93(+8.48%) |
Mar 20, 2020 | 34.50 | 37.25 | 34.20 | 34.61 | 42,956,000 | +1.36(+4.08%) |
Mar 19, 2020 | 33.62 | 34.57 | 31.60 | 33.25 | 32,458,430 | -0.43(-1.29%) |
Mar 18, 2020 | 32.62 | 35.86 | 30.53 | 33.68 | 35,150,300 | -1.83(-5.14%) |
Mar 17, 2020 | 33.00 | 35.80 | 30.77 | 35.51 | 42,381,440 | +3.28(+10.18%) |
Mar 16, 2020 | 33.90 | 36.20 | 32.15 | 32.23 | 41,776,408 | -6.86(-17.55%) |
Mar 13, 2020 | 40.40 | 40.64 | 36.30 | 39.09 | 33,143,000 | +1.31(+3.47%) |
Mar 12, 2020 | 37.10 | 40.36 | 36.61 | 37.78 | 44,164,660 | -4.45(-10.54%) |
Mar 11, 2020 | 43.52 | 44.20 | 40.63 | 42.23 | 28,227,210 | -2.80(-6.22%) |
Mar 10, 2020 | 44.50 | 45.05 | 42.06 | 45.03 | 28,604,650 | +3.20(+7.65%) |
Mar 09, 2020 | 43.08 | 44.61 | 41.65 | 41.83 | 29,796,170 | -5.38(-11.39%) |
Mar 06, 2020 | 48.00 | 49.12 | 45.91 | 47.21 | 29,134,000 | -2.62(-5.25%) |
Mar 05, 2020 | 49.50 | 51.24 | 49.12 | 49.82 | 24,585,440 | -1.40(-2.74%) |
Mar 04, 2020 | 48.90 | 51.40 | 48.60 | 51.22 | 26,904,960 | +3.53(+7.40%) |
Mar 03, 2020 | 50.15 | 50.30 | 46.75 | 47.69 | 31,475,740 | -1.15(-2.35%) |
Mar 02, 2020 | 48.32 | 48.88 | 46.16 | 48.84 | 32,520,080 | +2.51(+5.42%) |
Feb 28, 2020 | 42.26 | 46.33 | 42.05 | 46.33 | 34,746,000 | +2.49(+5.69%) |
Feb 27, 2020 | 45.23 | 46.79 | 42.79 | 43.84 | 37,016,068 | -3.28(-6.96%) |
Feb 26, 2020 | 45.92 | 48.40 | 45.90 | 47.12 | 25,326,100 | +0.47(+1.01%) |
Feb 25, 2020 | 50.00 | 50.24 | 45.65 | 46.65 | 34,033,308 | -2.45(-4.99%) |
Feb 24, 2020 | 48.20 | 50.41 | 47.60 | 49.10 | 32,746,610 | -2.97(-5.70%) |
Feb 21, 2020 | 53.12 | 53.46 | 51.16 | 52.07 | 19,292,000 | -1.49(-2.79%) |
Feb 20, 2020 | 54.27 | 54.72 | 50.74 | 53.56 | 24,633,950 | -0.76(-1.40%) |
Feb 19, 2020 | 54.41 | 54.97 | 53.86 | 54.32 | 17,798,920 | +0.68(+1.27%) |
Feb 18, 2020 | 53.40 | 54.89 | 53.20 | 53.64 | 24,464,700 | +0.52(+0.98%) |
Feb 14, 2020 | 54.10 | 54.22 | 52.33 | 53.12 | 22,082,000 | -0.17(-0.33%) |
Feb 13, 2020 | 53.30 | 55.48 | 53.07 | 53.30 | 45,165,700 | +0.17(+0.32%) |
Feb 12, 2020 | 56.89 | 59.39 | 52.90 | 53.12 | 97,359,176 | +3.85(+7.81%) |
Feb 11, 2020 | 49.41 | 49.99 | 48.91 | 49.27 | 26,865,070 | +0.11(+0.22%) |
Feb 10, 2020 | 47.91 | 49.17 | 47.65 | 49.17 | 18,625,940 | +1.30(+2.72%) |
Feb 07, 2020 | 47.20 | 48.17 | 46.68 | 47.87 | 11,943,000 | +0.57(+1.21%) |
Feb 06, 2020 | 47.32 | 47.57 | 46.25 | 47.30 | 16,716,800 | -0.26(-0.54%) |
Feb 05, 2020 | 49.35 | 49.50 | 46.80 | 47.56 | 21,304,840 | -0.99(-2.04%) |
Feb 04, 2020 | 47.64 | 48.77 | 47.18 | 48.55 | 17,771,090 | +1.61(+3.42%) |
Feb 03, 2020 | 46.83 | 47.49 | 45.73 | 46.94 | 18,515,760 | +0.37(+0.80%) |
Jan 31, 2020 | 48.06 | 48.29 | 46.30 | 46.57 | 21,802,000 | -1.12(-2.35%) |
Jan 30, 2020 | 47.05 | 47.81 | 46.47 | 47.69 | 15,047,670 | +0.52(+1.10%) |
Jan 29, 2020 | 47.34 | 48.01 | 47.05 | 47.17 | 18,085,030 | +0.40(+0.86%) |
Jan 28, 2020 | 45.35 | 46.87 | 45.11 | 46.77 | 15,352,460 | +1.66(+3.67%) |
Jan 27, 2020 | 44.76 | 45.99 | 43.67 | 45.11 | 22,464,680 | -1.44(-3.09%) |
Jan 24, 2020 | 47.40 | 47.65 | 45.78 | 46.55 | 21,411,000 | -0.38(-0.80%) |
Jan 23, 2020 | 46.48 | 47.30 | 46.00 | 46.92 | 24,441,460 | +0.45(+0.97%) |
Jan 22, 2020 | 47.00 | 47.68 | 46.32 | 46.48 | 23,570,410 | -0.07(-0.15%) |
Jan 21, 2020 | 45.50 | 47.29 | 45.41 | 46.54 | 21,388,490 | +1.06(+2.32%) |
Jan 17, 2020 | 45.27 | 45.89 | 45.20 | 45.49 | 18,694,000 | +0.36(+0.79%) |
Jan 16, 2020 | 45.27 | 45.38 | 44.66 | 45.13 | 14,674,850 | +0.28(+0.62%) |
Jan 15, 2020 | 44.19 | 45.30 | 44.12 | 44.85 | 16,312,190 | +0.73(+1.65%) |
Jan 14, 2020 | 44.28 | 44.59 | 43.05 | 44.12 | 15,054,920 | +0.10(+0.22%) |
Jan 13, 2020 | 43.50 | 44.67 | 43.38 | 44.02 | 19,999,520 | +1.11(+2.58%) |
Jan 10, 2020 | 43.25 | 43.86 | 42.77 | 42.92 | 18,049,000 | -0.10(-0.24%) |
Jan 09, 2020 | 42.31 | 43.17 | 42.18 | 43.02 | 17,845,700 | +1.21(+2.89%) |
Jan 08, 2020 | 41.39 | 42.25 | 41.19 | 41.81 | 15,510,460 | +0.36(+0.87%) |
Jan 07, 2020 | 41.58 | 42.25 | 41.01 | 41.45 | 15,532,820 | +0.12(+0.28%) |
Jan 06, 2020 | 39.86 | 41.35 | 39.54 | 41.33 | 16,860,120 | +0.90(+2.24%) |
Jan 03, 2020 | 40.16 | 40.84 | 39.70 | 40.43 | 10,322,000 | -0.35(-0.86%) |
Jan 02, 2020 | 40.40 | 40.82 | 39.84 | 40.78 | 13,973,400 | +1.02(+2.57%) |
Dec 31, 2019 | 39.50 | 40.39 | 39.10 | 39.76 | 11,229,000 | +0.12(+0.31%) |
Dec 30, 2019 | 40.84 | 40.93 | 39.21 | 39.64 | 18,271,000 | -1.16(-2.85%) |
Dec 27, 2019 | 41.15 | 41.58 | 40.31 | 40.80 | 19,151,000 | -0.08(-0.18%) |
Dec 26, 2019 | 40.28 | 41.66 | 40.24 | 40.88 | 23,498,430 | +0.94(+2.34%) |
Dec 24, 2019 | 38.98 | 40.06 | 38.61 | 39.94 | 15,272,000 | +1.03(+2.64%) |
Dec 23, 2019 | 39.29 | 39.87 | 38.80 | 38.91 | 14,289,560 | -0.09(-0.24%) |
Dec 20, 2019 | 39.30 | 39.87 | 38.75 | 39.01 | 16,846,000 | -0.30(-0.76%) |
Dec 19, 2019 | 39.56 | 40.20 | 39.13 | 39.31 | 19,409,700 | -0.39(-0.98%) |
Dec 18, 2019 | 39.10 | 40.48 | 39.05 | 39.69 | 30,707,400 | +0.90(+2.32%) |
Dec 17, 2019 | 39.30 | 39.70 | 38.06 | 38.80 | 24,639,310 | -0.57(-1.44%) |
Dec 16, 2019 | 38.97 | 39.67 | 38.30 | 39.36 | 26,216,670 | +0.81(+2.09%) |
Dec 13, 2019 | 37.05 | 39.20 | 37.05 | 38.56 | 32,615,000 | +1.35(+3.63%) |
Dec 12, 2019 | 37.20 | 37.63 | 36.49 | 37.20 | 21,703,810 | -0.10(-0.28%) |
Dec 11, 2019 | 36.84 | 37.45 | 36.55 | 37.31 | 18,378,860 | +0.51(+1.38%) |
Dec 10, 2019 | 37.35 | 37.40 | 36.45 | 36.80 | 15,146,760 | -0.18(-0.48%) |
Dec 09, 2019 | 36.52 | 38.11 | 36.40 | 36.98 | 40,746,200 | +0.52(+1.42%) |
Dec 06, 2019 | 36.78 | 37.23 | 36.08 | 36.46 | 21,995,000 | +0.10(+0.28%) |
Dec 05, 2019 | 37.10 | 37.66 | 36.03 | 36.36 | 32,421,810 | -0.84(-2.26%) |
Dec 04, 2019 | 35.00 | 37.69 | 34.95 | 37.20 | 56,055,128 | +2.13(+6.09%) |
Dec 03, 2019 | 32.10 | 35.13 | 32.00 | 35.07 | 32,751,100 | +1.98(+5.99%) |
Dec 02, 2019 | 33.60 | 33.60 | 31.15 | 33.08 | 29,878,800 | -0.59(-1.76%) |
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |
Nov 01, 2019 | 31.62 | 32.21 | 31.29 | 31.68 | 16,060,000 | +0.32(+1.02%) |
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |
Oct 01, 2019 | 31.17 | 32.00 | 30.88 | 31.32 | 20,166,430 | +0.16(+0.50%) |
Sep 30, 2019 | 30.47 | 31.65 | 30.20 | 31.17 | 20,723,470 | +0.60(+1.95%) |
Sep 27, 2019 | 31.40 | 31.64 | 30.17 | 30.57 | 21,921,000 | -0.75(-2.38%) |
Sep 26, 2019 | 31.48 | 31.62 | 30.24 | 31.31 | 29,433,370 | -0.15(-0.46%) |
Sep 25, 2019 | 29.20 | 31.58 | 28.61 | 31.46 | 54,984,868 | +1.91(+6.47%) |
Sep 24, 2019 | 31.36 | 31.58 | 28.76 | 29.55 | 52,992,808 | -1.78(-5.68%) |
Sep 23, 2019 | 31.78 | 32.55 | 31.07 | 31.33 | 24,989,960 | -0.56(-1.74%) |
Sep 20, 2019 | 32.50 | 33.09 | 31.20 | 31.88 | 27,942,000 | -0.62(-1.90%) |
Sep 19, 2019 | 32.83 | 33.19 | 32.12 | 32.50 | 18,004,730 | -0.09(-0.26%) |
Sep 18, 2019 | 33.11 | 33.19 | 31.75 | 32.59 | 27,131,780 | -0.30(-0.90%) |
Sep 17, 2019 | 32.46 | 33.47 | 32.34 | 32.88 | 55,531,208 | -0.91(-2.70%) |
Sep 16, 2019 | 32.85 | 34.34 | 32.45 | 33.79 | 28,457,920 | -0.04(-0.11%) |
Sep 13, 2019 | 35.65 | 35.75 | 33.76 | 33.83 | 26,765,000 | -1.83(-5.14%) |
Sep 12, 2019 | 35.50 | 36.08 | 35.11 | 35.66 | 30,786,160 | +0.91(+2.62%) |
Sep 11, 2019 | 33.84 | 35.07 | 33.61 | 34.75 | 32,103,690 | +1.03(+3.05%) |
Sep 10, 2019 | 35.25 | 35.53 | 33.51 | 33.72 | 52,494,408 | -2.14(-5.97%) |
Sep 09, 2019 | 38.40 | 38.40 | 35.03 | 35.87 | 45,170,708 | -2.18(-5.72%) |
Sep 06, 2019 | 39.35 | 39.58 | 38.01 | 38.04 | 17,236,000 | -1.23(-3.13%) |
Sep 05, 2019 | 38.77 | 39.30 | 38.04 | 39.27 | 22,218,750 | +0.62(+1.61%) |
Sep 04, 2019 | 38.97 | 39.15 | 38.25 | 38.65 | 13,412,670 | +0.26(+0.67%) |
Sep 03, 2019 | 38.40 | 39.28 | 38.02 | 38.39 | 19,793,960 | -0.15(-0.38%) |
Aug 30, 2019 | 39.36 | 39.44 | 37.17 | 38.54 | 29,278,000 | -0.63(-1.61%) |
Aug 29, 2019 | 40.23 | 40.30 | 39.17 | 39.17 | 24,091,230 | -0.31(-0.78%) |
Aug 28, 2019 | 40.64 | 40.79 | 39.08 | 39.48 | 27,471,950 | -1.22(-3.00%) |
Aug 27, 2019 | 40.27 | 40.96 | 39.85 | 40.70 | 28,069,380 | +1.10(+2.79%) |
Aug 26, 2019 | 38.86 | 39.80 | 38.41 | 39.60 | 19,977,080 | +1.32(+3.45%) |
Aug 23, 2019 | 38.80 | 40.12 | 38.12 | 38.27 | 29,127,000 | -0.58(-1.49%) |
Aug 22, 2019 | 39.19 | 39.28 | 38.00 | 38.85 | 20,859,540 | -0.13(-0.33%) |
Aug 21, 2019 | 38.14 | 39.15 | 37.75 | 38.98 | 24,241,090 | +1.49(+3.96%) |
Aug 20, 2019 | 36.15 | 37.63 | 35.93 | 37.50 | 20,728,490 | +1.31(+3.63%) |
Aug 19, 2019 | 36.37 | 36.59 | 35.91 | 36.18 | 12,005,180 | +0.31(+0.86%) |
Aug 16, 2019 | 35.61 | 36.11 | 35.15 | 35.87 | 13,206,000 | +0.77(+2.18%) |
Aug 15, 2019 | 35.50 | 35.95 | 34.77 | 35.11 | 15,816,460 | -0.17(-0.49%) |
Aug 14, 2019 | 36.04 | 36.69 | 34.76 | 35.28 | 23,964,970 | -1.64(-4.45%) |
Aug 13, 2019 | 36.40 | 37.07 | 35.53 | 36.92 | 19,328,400 | +0.25(+0.68%) |
Aug 12, 2019 | 36.70 | 37.24 | 36.12 | 36.67 | 16,925,830 | -0.32(-0.87%) |
Aug 09, 2019 | 35.45 | 37.16 | 35.42 | 36.99 | 23,613,000 | +1.21(+3.39%) |
Aug 08, 2019 | 34.40 | 35.86 | 34.23 | 35.78 | 18,844,390 | +1.65(+4.83%) |
Aug 07, 2019 | 33.01 | 34.28 | 32.85 | 34.13 | 17,665,370 | +0.86(+2.60%) |
Aug 06, 2019 | 32.74 | 33.34 | 32.44 | 33.27 | 17,707,760 | +1.13(+3.51%) |
Aug 05, 2019 | 31.39 | 32.75 | 31.34 | 32.14 | 23,880,860 | -1.08(-3.25%) |
Aug 02, 2019 | 34.12 | 34.12 | 32.27 | 33.22 | 19,805,000 | -0.92(-2.69%) |
Aug 01, 2019 | 33.40 | 35.08 | 32.80 | 34.14 | 46,119,308 | +2.35(+7.40%) |
Jul 31, 2019 | 31.65 | 32.10 | 31.04 | 31.79 | 18,329,850 | +0.36(+1.14%) |
Jul 30, 2019 | 31.40 | 32.23 | 31.04 | 31.43 | 17,752,390 | -0.54(-1.69%) |
Jul 29, 2019 | 33.63 | 33.70 | 31.35 | 31.97 | 22,225,450 | -1.68(-5.00%) |
Jul 26, 2019 | 33.29 | 33.90 | 33.23 | 33.65 | 11,201,000 | +0.32(+0.96%) |
Jul 25, 2019 | 33.09 | 33.87 | 32.77 | 33.33 | 14,923,750 | +0.38(+1.14%) |
Jul 24, 2019 | 33.05 | 33.18 | 32.41 | 32.96 | 18,888,240 | -0.06(-0.20%) |
Jul 23, 2019 | 33.70 | 33.90 | 32.86 | 33.02 | 16,640,000 | -0.50(-1.50%) |
Jul 22, 2019 | 33.19 | 34.08 | 33.15 | 33.52 | 18,719,620 | +0.52(+1.59%) |
Jul 19, 2019 | 33.31 | 33.90 | 32.97 | 33.00 | 14,788,000 | -0.12(-0.35%) |
Jul 18, 2019 | 32.58 | 33.33 | 32.26 | 33.12 | 16,992,100 | +0.58(+1.79%) |
Jul 17, 2019 | 31.93 | 33.70 | 31.90 | 32.53 | 37,477,520 | +0.79(+2.50%) |
Jul 16, 2019 | 32.37 | 32.48 | 31.59 | 31.74 | 13,369,580 | -0.66(-2.05%) |
Jul 15, 2019 | 30.99 | 32.43 | 30.60 | 32.40 | 18,408,200 | +1.40(+4.52%) |
Jul 12, 2019 | 31.50 | 31.58 | 30.26 | 31.00 | 20,247,000 | -0.50(-1.58%) |
Jul 11, 2019 | 31.90 | 31.98 | 31.42 | 31.50 | 12,379,030 | -0.40(-1.26%) |
Jul 10, 2019 | 32.45 | 32.70 | 31.85 | 31.90 | 12,759,280 | -0.30(-0.92%) |
Jul 09, 2019 | 32.24 | 32.44 | 31.95 | 32.20 | 17,404,550 | +0.10(+0.31%) |
Jul 08, 2019 | 31.44 | 32.98 | 31.30 | 32.10 | 25,483,240 | +0.73(+2.32%) |
Jul 05, 2019 | 31.10 | 31.39 | 30.34 | 31.37 | 13,183,000 | +0.04(+0.12%) |
Jul 03, 2019 | 31.09 | 31.83 | 31.03 | 31.33 | 9,663,000 | +0.14(+0.44%) |
Jul 02, 2019 | 30.54 | 31.47 | 30.50 | 31.20 | 12,988,420 | +0.73(+2.39%) |
Jul 01, 2019 | 30.86 | 30.88 | 30.03 | 30.47 | 13,469,680 | +0.45(+1.51%) |
Jun 28, 2019 | 30.33 | 30.43 | 29.23 | 30.02 | 15,008,000 | -0.08(-0.27%) |
Jun 27, 2019 | 29.05 | 30.24 | 28.95 | 30.10 | 18,132,300 | +1.19(+4.13%) |
Jun 26, 2019 | 28.90 | 29.55 | 28.17 | 28.90 | 23,332,870 | +0.50(+1.76%) |
Jun 25, 2019 | 30.70 | 30.96 | 28.18 | 28.40 | 49,551,820 | -2.78(-8.91%) |
Jun 24, 2019 | 32.33 | 32.45 | 31.11 | 31.18 | 21,783,330 | -1.50(-4.60%) |
Jun 21, 2019 | 32.80 | 33.14 | 32.41 | 32.69 | 14,459,000 | -0.12(-0.35%) |
Jun 20, 2019 | 33.15 | 33.89 | 32.60 | 32.80 | 31,085,870 | +0.10(+0.30%) |
Jun 19, 2019 | 30.55 | 32.77 | 30.24 | 32.70 | 29,772,770 | +2.28(+7.50%) |
Jun 18, 2019 | 31.00 | 31.14 | 30.37 | 30.42 | 11,047,800 | -0.16(-0.54%) |
Jun 17, 2019 | 30.45 | 30.79 | 30.30 | 30.59 | 7,033,590 | +0.07(+0.24%) |
Jun 14, 2019 | 30.54 | 30.64 | 30.19 | 30.51 | 7,514,000 | -0.19(-0.61%) |
Jun 13, 2019 | 31.29 | 31.41 | 30.56 | 30.70 | 10,430,560 | -0.31(-1.02%) |
Jun 12, 2019 | 30.45 | 31.27 | 30.20 | 31.01 | 11,243,540 | +0.34(+1.12%) |
Jun 11, 2019 | 30.96 | 31.15 | 29.86 | 30.67 | 18,473,590 | -0.00(-0.01%) |
Jun 10, 2019 | 30.91 | 31.56 | 30.44 | 30.67 | 17,157,540 | +0.17(+0.55%) |
Jun 07, 2019 | 29.87 | 30.94 | 29.84 | 30.50 | 23,447,000 | +0.80(+2.69%) |
Jun 06, 2019 | 29.18 | 29.91 | 28.90 | 29.71 | 18,666,540 | +0.45(+1.55%) |
Jun 05, 2019 | 27.72 | 29.29 | 27.71 | 29.25 | 23,415,180 | +1.85(+6.76%) |
Jun 04, 2019 | 26.85 | 27.41 | 26.41 | 27.40 | 16,029,230 | +0.90(+3.40%) |