Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.19 | 29.73 | 28.28 | 28.84 | 8,745,382 | -0.61(-2.07%) |
Mar 30, 2020 | 29.48 | 29.65 | 28.46 | 29.45 | 11,616,151 | -0.04(-0.15%) |
Mar 27, 2020 | 29.33 | 30.43 | 28.74 | 29.50 | 9,050,044 | -0.99(-3.25%) |
Mar 26, 2020 | 28.34 | 30.73 | 28.01 | 30.49 | 13,841,088 | +2.41(+8.57%) |
Mar 25, 2020 | 28.42 | 29.18 | 26.81 | 28.08 | 15,675,894 | +0.30(+1.08%) |
Mar 24, 2020 | 26.43 | 27.84 | 26.32 | 27.78 | 9,696,269 | +2.89(+11.59%) |
Mar 23, 2020 | 26.97 | 26.97 | 24.12 | 24.89 | 15,042,134 | -2.08(-7.72%) |
Mar 20, 2020 | 29.01 | 29.46 | 26.88 | 26.98 | 17,602,246 | -1.91(-6.61%) |
Mar 19, 2020 | 27.12 | 29.46 | 25.58 | 28.88 | 11,775,259 | +1.46(+5.33%) |
Mar 18, 2020 | 28.60 | 29.40 | 26.59 | 27.42 | 11,463,467 | -3.18(-10.38%) |
Mar 17, 2020 | 29.11 | 30.93 | 27.65 | 30.60 | 10,597,313 | +2.15(+7.57%) |
Mar 16, 2020 | 28.34 | 30.20 | 26.98 | 28.45 | 9,991,961 | -4.50(-13.66%) |
Mar 13, 2020 | 31.87 | 32.98 | 30.34 | 32.95 | 13,396,393 | +3.32(+11.20%) |
Mar 12, 2020 | 29.71 | 32.52 | 28.74 | 29.63 | 21,177,332 | -2.71(-8.39%) |
Mar 11, 2020 | 33.55 | 34.00 | 31.87 | 32.34 | 16,183,319 | -2.42(-6.95%) |
Mar 10, 2020 | 33.99 | 34.85 | 32.49 | 34.76 | 17,081,238 | +2.29(+7.06%) |
Mar 09, 2020 | 34.82 | 35.34 | 32.33 | 32.46 | 13,570,416 | -5.95(-15.49%) |
Mar 06, 2020 | 38.61 | 39.63 | 37.66 | 38.42 | 11,346,878 | -1.76(-4.38%) |
Mar 05, 2020 | 41.17 | 41.17 | 39.67 | 40.18 | 13,113,005 | -2.22(-5.24%) |
Mar 04, 2020 | 42.26 | 42.50 | 40.95 | 42.40 | 13,979,614 | +0.74(+1.79%) |
Mar 03, 2020 | 43.41 | 43.90 | 41.18 | 41.65 | 18,099,310 | -1.80(-4.15%) |
Mar 02, 2020 | 41.50 | 43.48 | 41.06 | 43.46 | 10,353,544 | +1.87(+4.50%) |
Feb 28, 2020 | 41.53 | 42.24 | 40.63 | 41.58 | 15,792,425 | -1.24(-2.90%) |
Feb 27, 2020 | 43.59 | 44.81 | 42.81 | 42.83 | 15,709,748 | -1.80(-4.04%) |
Feb 26, 2020 | 45.58 | 45.94 | 44.57 | 44.63 | 9,702,064 | -0.75(-1.66%) |
Feb 25, 2020 | 47.27 | 47.31 | 45.21 | 45.38 | 13,481,530 | -1.82(-3.86%) |
Feb 24, 2020 | 47.40 | 47.49 | 46.85 | 47.20 | 10,634,911 | -1.51(-3.09%) |
Feb 21, 2020 | 49.09 | 49.14 | 48.39 | 48.71 | 10,995,220 | -0.67(-1.36%) |
Feb 20, 2020 | 48.73 | 49.59 | 48.73 | 49.38 | 8,919,220 | +0.44(+0.89%) |
Feb 19, 2020 | 48.74 | 49.06 | 48.56 | 48.95 | 6,141,456 | +0.40(+0.83%) |
Feb 18, 2020 | 48.95 | 49.20 | 48.25 | 48.54 | 8,466,550 | -0.67(-1.35%) |
Feb 14, 2020 | 49.50 | 49.64 | 49.06 | 49.21 | 6,028,125 | -0.32(-0.65%) |
Feb 13, 2020 | 49.03 | 49.58 | 49.01 | 49.53 | 9,715,068 | +0.24(+0.48%) |
Feb 12, 2020 | 49.51 | 49.68 | 49.10 | 49.30 | 5,039,398 | +0.13(+0.27%) |
Feb 11, 2020 | 49.10 | 49.52 | 48.98 | 49.16 | 5,707,232 | +0.38(+0.77%) |
Feb 10, 2020 | 48.54 | 48.79 | 48.45 | 48.79 | 3,508,603 | -0.04(-0.09%) |
Feb 07, 2020 | 48.91 | 49.07 | 48.67 | 48.83 | 6,362,875 | -0.48(-0.98%) |
Feb 06, 2020 | 50.10 | 50.21 | 49.27 | 49.31 | 6,635,310 | -0.52(-1.04%) |
Feb 05, 2020 | 49.30 | 49.93 | 49.30 | 49.83 | 10,918,336 | +1.09(+2.24%) |
Feb 04, 2020 | 48.88 | 49.10 | 48.67 | 48.74 | 12,628,462 | +0.67(+1.40%) |
Feb 03, 2020 | 47.73 | 48.29 | 47.71 | 48.06 | 9,530,291 | +0.63(+1.33%) |
Jan 31, 2020 | 47.97 | 48.05 | 47.31 | 47.43 | 10,135,952 | -0.97(-2.01%) |
Jan 30, 2020 | 47.51 | 48.43 | 47.33 | 48.40 | 7,037,762 | +0.48(+1.00%) |
Jan 29, 2020 | 48.62 | 48.82 | 47.89 | 47.92 | 6,620,323 | -0.60(-1.23%) |
Jan 28, 2020 | 48.49 | 48.87 | 48.23 | 48.52 | 6,706,506 | +0.42(+0.87%) |
Jan 27, 2020 | 47.94 | 48.52 | 47.82 | 48.10 | 9,842,339 | -0.85(-1.73%) |
Jan 24, 2020 | 49.80 | 49.89 | 48.46 | 48.95 | 11,445,018 | -0.89(-1.79%) |
Jan 23, 2020 | 49.58 | 49.93 | 49.07 | 49.84 | 6,269,175 | +0.08(+0.16%) |
Jan 22, 2020 | 49.79 | 49.92 | 49.58 | 49.76 | 4,863,139 | +0.04(+0.09%) |
Jan 21, 2020 | 50.01 | 50.25 | 49.71 | 49.72 | 5,744,289 | -0.65(-1.29%) |
Jan 17, 2020 | 50.69 | 50.72 | 50.28 | 50.36 | 9,611,434 | +0.11(+0.23%) |
Jan 16, 2020 | 49.80 | 50.31 | 49.79 | 50.25 | 8,416,153 | +0.71(+1.43%) |
Jan 15, 2020 | 49.75 | 49.93 | 49.30 | 49.54 | 11,865,754 | -0.63(-1.26%) |
Jan 14, 2020 | 50.05 | 50.49 | 49.88 | 50.17 | 5,165,906 | +0.09(+0.17%) |
Jan 13, 2020 | 49.91 | 50.10 | 49.60 | 50.08 | 4,145,126 | +0.25(+0.51%) |
Jan 10, 2020 | 50.29 | 50.35 | 49.72 | 49.83 | 9,285,253 | -0.53(-1.06%) |
Jan 09, 2020 | 50.44 | 50.55 | 50.18 | 50.36 | 6,452,492 | +0.17(+0.35%) |
Jan 08, 2020 | 49.82 | 50.41 | 49.81 | 50.19 | 5,720,210 | +0.37(+0.74%) |
Jan 07, 2020 | 50.03 | 50.07 | 49.59 | 49.82 | 5,282,525 | -0.32(-0.63%) |
Jan 06, 2020 | 50.21 | 50.28 | 49.69 | 50.14 | 6,211,714 | -0.44(-0.87%) |
Jan 03, 2020 | 50.42 | 50.77 | 50.11 | 50.57 | 7,260,987 | -0.55(-1.08%) |
Jan 02, 2020 | 51.17 | 51.18 | 50.56 | 51.13 | 4,354,448 | +0.14(+0.27%) |
Dec 31, 2019 | 50.87 | 51.19 | 50.79 | 50.99 | 2,896,443 | +0.15(+0.29%) |
Dec 30, 2019 | 51.21 | 51.21 | 50.84 | 50.84 | 4,721,494 | -0.03(-0.05%) |
Dec 27, 2019 | 51.24 | 51.24 | 50.81 | 50.86 | 2,486,631 | -0.34(-0.67%) |
Dec 26, 2019 | 51.20 | 51.31 | 51.00 | 51.20 | 1,539,718 | +0.10(+0.21%) |
Dec 24, 2019 | 51.07 | 51.22 | 50.89 | 51.10 | 2,304,518 | +0.12(+0.24%) |
Dec 23, 2019 | 51.32 | 51.47 | 50.91 | 50.98 | 2,950,546 | -0.31(-0.60%) |
Dec 20, 2019 | 51.49 | 51.61 | 51.15 | 51.28 | 7,047,342 | +0.07(+0.13%) |
Dec 19, 2019 | 51.30 | 51.36 | 51.10 | 51.22 | 5,303,270 | -0.08(-0.15%) |
Dec 18, 2019 | 51.56 | 51.65 | 51.20 | 51.30 | 4,318,144 | -0.22(-0.42%) |
Dec 17, 2019 | 50.94 | 51.58 | 50.87 | 51.51 | 8,448,070 | +0.53(+1.04%) |
Dec 16, 2019 | 51.14 | 51.39 | 50.92 | 50.98 | 9,736,669 | +0.36(+0.70%) |
Dec 13, 2019 | 50.89 | 51.34 | 50.29 | 50.63 | 8,920,113 | -0.69(-1.34%) |
Dec 12, 2019 | 49.51 | 51.16 | 49.51 | 51.31 | 8,397,193 | +1.81(+3.65%) |
Dec 11, 2019 | 49.61 | 49.85 | 49.39 | 49.50 | 3,255,834 | -0.13(-0.26%) |
Dec 10, 2019 | 49.38 | 49.79 | 49.29 | 49.63 | 4,370,913 | +0.12(+0.25%) |
Dec 09, 2019 | 49.29 | 49.70 | 49.28 | 49.51 | 6,021,497 | +0.02(+0.04%) |
Dec 06, 2019 | 49.73 | 49.83 | 49.43 | 49.49 | 7,853,498 | +0.70(+1.43%) |
Dec 05, 2019 | 48.82 | 48.96 | 48.62 | 48.80 | 5,604,768 | +0.20(+0.41%) |
Dec 04, 2019 | 48.15 | 48.81 | 48.09 | 48.60 | 5,845,805 | +0.65(+1.36%) |
Dec 03, 2019 | 47.89 | 48.01 | 47.51 | 47.95 | 8,202,528 | -0.67(-1.38%) |
Dec 02, 2019 | 49.30 | 49.43 | 48.56 | 48.62 | 12,692,591 | -0.29(-0.59%) |
Nov 29, 2019 | 49.11 | 49.31 | 48.87 | 48.90 | 1,418,743 | -0.28(-0.57%) |
Nov 27, 2019 | 49.12 | 49.29 | 48.92 | 49.18 | 3,644,632 | +0.33(+0.68%) |
Nov 26, 2019 | 49.03 | 49.08 | 48.73 | 48.85 | 5,000,502 | -0.30(-0.62%) |
Nov 25, 2019 | 48.79 | 49.26 | 48.61 | 49.16 | 5,878,451 | +0.50(+1.04%) |
Nov 22, 2019 | 48.42 | 48.88 | 48.39 | 48.65 | 3,828,801 | +0.35(+0.72%) |
Nov 21, 2019 | 48.59 | 48.70 | 48.03 | 48.30 | 3,336,401 | -0.06(-0.13%) |
Nov 20, 2019 | 48.33 | 48.65 | 47.96 | 48.36 | 6,609,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.56 | 48.77 | 48.31 | 48.59 | 4,380,067 | +0.16(+0.32%) |
Nov 18, 2019 | 48.52 | 48.60 | 48.16 | 48.43 | 3,992,279 | -0.26(-0.54%) |
Nov 15, 2019 | 48.84 | 48.96 | 48.56 | 48.69 | 4,234,731 | +0.09(+0.18%) |
Nov 14, 2019 | 48.48 | 48.74 | 48.32 | 48.61 | 5,460,505 | -0.07(-0.14%) |
Nov 13, 2019 | 48.63 | 48.96 | 48.39 | 48.68 | 10,456,068 | -0.57(-1.15%) |
Nov 12, 2019 | 49.23 | 49.47 | 48.89 | 49.24 | 4,837,608 | +0.10(+0.19%) |
Nov 11, 2019 | 49.06 | 49.42 | 48.97 | 49.15 | 2,476,843 | -0.26(-0.53%) |
Nov 08, 2019 | 49.26 | 49.54 | 49.04 | 49.41 | 4,678,139 | +0.03(+0.07%) |
Nov 07, 2019 | 49.54 | 49.87 | 49.23 | 49.37 | 5,901,170 | +0.34(+0.69%) |
Nov 06, 2019 | 49.16 | 49.17 | 48.72 | 49.03 | 5,530,520 | -0.27(-0.55%) |
Nov 05, 2019 | 49.02 | 49.64 | 49.00 | 49.30 | 8,009,195 | +0.50(+1.02%) |
Nov 04, 2019 | 48.32 | 48.84 | 48.19 | 48.81 | 7,089,630 | +0.93(+1.94%) |
Nov 01, 2019 | 47.35 | 47.88 | 47.10 | 47.88 | 8,669,266 | +0.99(+2.11%) |
Oct 31, 2019 | 47.24 | 47.40 | 46.35 | 46.89 | 8,844,508 | -0.72(-1.52%) |
Oct 30, 2019 | 47.89 | 48.01 | 47.27 | 47.61 | 7,488,005 | -0.47(-0.98%) |
Oct 29, 2019 | 47.61 | 48.19 | 47.42 | 48.08 | 5,705,142 | +0.28(+0.58%) |
Oct 28, 2019 | 47.63 | 47.96 | 47.42 | 47.80 | 8,572,671 | +0.48(+1.01%) |
Oct 25, 2019 | 46.75 | 47.55 | 46.75 | 47.32 | 4,072,175 | +0.49(+1.04%) |
Oct 24, 2019 | 47.29 | 47.39 | 46.58 | 46.83 | 4,153,926 | -0.39(-0.83%) |
Oct 23, 2019 | 46.96 | 47.29 | 46.78 | 47.22 | 6,132,946 | +0.12(+0.26%) |
Oct 22, 2019 | 46.91 | 47.64 | 46.40 | 47.10 | 8,410,176 | +0.19(+0.41%) |
Oct 21, 2019 | 46.74 | 47.15 | 46.72 | 46.91 | 6,415,181 | +0.62(+1.33%) |
Oct 18, 2019 | 45.78 | 46.46 | 45.78 | 46.29 | 5,410,675 | +0.54(+1.18%) |
Oct 17, 2019 | 46.12 | 46.15 | 45.62 | 45.75 | 5,365,870 | -0.20(-0.44%) |
Oct 16, 2019 | 46.11 | 46.49 | 45.74 | 45.95 | 5,505,868 | -0.17(-0.36%) |
Oct 15, 2019 | 45.54 | 46.36 | 45.36 | 46.12 | 5,902,896 | +0.78(+1.73%) |
Oct 14, 2019 | 45.01 | 45.46 | 44.88 | 45.34 | 2,767,925 | -0.03(-0.06%) |
Oct 11, 2019 | 45.31 | 45.93 | 45.31 | 45.36 | 8,187,806 | +0.86(+1.93%) |
Oct 10, 2019 | 44.16 | 44.83 | 43.93 | 44.50 | 5,484,789 | +0.55(+1.25%) |
Oct 09, 2019 | 43.97 | 44.18 | 43.61 | 43.95 | 4,352,413 | +0.30(+0.70%) |
Oct 08, 2019 | 44.24 | 44.27 | 43.60 | 43.65 | 7,914,711 | -1.16(-2.58%) |
Oct 07, 2019 | 44.84 | 45.25 | 44.67 | 44.81 | 7,325,751 | -0.10(-0.21%) |
Oct 04, 2019 | 44.51 | 44.96 | 44.02 | 44.90 | 6,610,761 | +0.53(+1.20%) |
Oct 03, 2019 | 44.10 | 44.37 | 43.41 | 44.37 | 7,617,796 | +0.04(+0.10%) |
Oct 02, 2019 | 44.48 | 44.71 | 43.98 | 44.33 | 7,069,125 | -0.56(-1.24%) |
Oct 01, 2019 | 46.44 | 46.67 | 44.73 | 44.88 | 8,606,625 | -1.04(-2.25%) |
Sep 30, 2019 | 46.32 | 46.51 | 45.92 | 45.92 | 7,395,167 | -0.27(-0.58%) |
Sep 27, 2019 | 46.25 | 46.97 | 45.95 | 46.19 | 8,193,669 | +0.22(+0.47%) |
Sep 26, 2019 | 46.36 | 46.46 | 45.94 | 45.97 | 7,196,284 | -0.56(-1.20%) |
Sep 25, 2019 | 45.78 | 46.64 | 45.72 | 46.53 | 6,841,190 | +0.81(+1.77%) |
Sep 24, 2019 | 46.36 | 46.54 | 45.45 | 45.72 | 9,454,312 | -0.68(-1.46%) |
Sep 23, 2019 | 46.03 | 46.59 | 45.82 | 46.40 | 4,461,993 | +0.03(+0.08%) |
Sep 20, 2019 | 46.57 | 46.95 | 46.22 | 46.36 | 7,653,579 | -0.17(-0.37%) |
Sep 19, 2019 | 46.84 | 47.30 | 46.46 | 46.54 | 6,668,397 | -0.41(-0.88%) |
Sep 18, 2019 | 46.36 | 47.16 | 46.12 | 46.95 | 8,203,643 | +0.34(+0.72%) |
Sep 17, 2019 | 46.99 | 46.99 | 46.23 | 46.62 | 6,730,537 | -0.59(-1.25%) |
Sep 16, 2019 | 46.67 | 47.36 | 46.55 | 47.20 | 5,307,841 | +0.01(+0.02%) |
Sep 13, 2019 | 47.17 | 47.57 | 46.87 | 47.19 | 9,056,219 | +0.51(+1.09%) |
Sep 12, 2019 | 46.17 | 46.88 | 45.78 | 46.68 | 9,143,731 | +0.10(+0.22%) |
Sep 11, 2019 | 46.12 | 46.62 | 45.29 | 46.58 | 10,724,792 | +0.55(+1.20%) |
Sep 10, 2019 | 45.35 | 46.05 | 45.27 | 46.03 | 12,721,293 | +0.85(+1.88%) |
Sep 09, 2019 | 44.06 | 45.37 | 43.82 | 45.18 | 12,902,240 | +1.54(+3.53%) |
Sep 06, 2019 | 43.87 | 44.08 | 43.53 | 43.64 | 6,062,425 | -0.25(-0.57%) |
Sep 05, 2019 | 43.39 | 44.34 | 43.36 | 43.89 | 11,253,077 | +1.24(+2.92%) |
Sep 04, 2019 | 42.69 | 42.87 | 42.37 | 42.65 | 5,775,657 | +0.33(+0.78%) |
Sep 03, 2019 | 42.96 | 42.97 | 42.07 | 42.32 | 8,057,709 | -1.01(-2.33%) |
Aug 30, 2019 | 43.56 | 43.77 | 43.17 | 43.33 | 5,392,922 | +0.10(+0.24%) |
Aug 29, 2019 | 42.72 | 43.38 | 42.72 | 43.23 | 8,626,114 | +0.90(+2.12%) |
Aug 28, 2019 | 41.51 | 42.60 | 41.51 | 42.33 | 6,135,344 | +0.63(+1.51%) |
Aug 27, 2019 | 42.59 | 42.72 | 41.48 | 41.70 | 12,653,232 | -0.74(-1.75%) |
Aug 26, 2019 | 42.35 | 42.51 | 41.94 | 42.44 | 5,432,420 | +0.39(+0.93%) |
Aug 23, 2019 | 43.23 | 43.67 | 41.84 | 42.05 | 13,573,397 | -1.40(-3.22%) |
Aug 22, 2019 | 43.55 | 43.80 | 43.10 | 43.45 | 6,070,817 | +0.16(+0.38%) |
Aug 21, 2019 | 43.37 | 43.46 | 43.10 | 43.29 | 7,856,664 | +0.24(+0.56%) |
Aug 20, 2019 | 43.39 | 43.42 | 42.91 | 43.04 | 5,671,613 | -0.61(-1.41%) |
Aug 19, 2019 | 43.94 | 44.08 | 43.62 | 43.66 | 6,232,296 | +0.44(+1.02%) |
Aug 16, 2019 | 42.39 | 43.27 | 42.39 | 43.22 | 7,791,010 | +1.18(+2.80%) |
Aug 15, 2019 | 42.48 | 42.69 | 41.95 | 42.04 | 6,687,808 | -0.34(-0.80%) |
Aug 14, 2019 | 42.59 | 43.05 | 42.06 | 42.38 | 12,355,922 | -1.40(-3.20%) |
Aug 13, 2019 | 43.10 | 44.53 | 43.09 | 43.78 | 7,758,183 | +0.42(+0.98%) |
Aug 12, 2019 | 43.68 | 43.79 | 43.30 | 43.36 | 6,489,180 | -0.89(-2.01%) |
Aug 09, 2019 | 44.25 | 44.46 | 43.84 | 44.25 | 4,789,583 | -0.16(-0.37%) |
Aug 08, 2019 | 44.00 | 44.66 | 43.88 | 44.41 | 7,409,896 | +0.82(+1.88%) |
Aug 07, 2019 | 43.20 | 43.73 | 42.72 | 43.59 | 11,749,501 | -0.59(-1.33%) |
Aug 06, 2019 | 44.13 | 44.37 | 43.32 | 44.18 | 10,433,937 | +0.37(+0.85%) |
Aug 05, 2019 | 44.29 | 44.45 | 43.17 | 43.81 | 17,245,128 | -1.48(-3.26%) |
Aug 02, 2019 | 45.57 | 45.71 | 44.66 | 45.28 | 12,810,895 | -0.40(-0.87%) |
Aug 01, 2019 | 47.61 | 47.91 | 45.53 | 45.68 | 17,184,976 | -1.99(-4.17%) |
Jul 31, 2019 | 47.90 | 48.19 | 47.50 | 47.67 | 9,770,883 | -0.23(-0.49%) |
Jul 30, 2019 | 47.02 | 47.92 | 46.86 | 47.90 | 4,213,669 | +0.55(+1.17%) |
Jul 29, 2019 | 47.85 | 48.00 | 47.26 | 47.35 | 5,338,619 | -0.51(-1.07%) |
Jul 26, 2019 | 47.13 | 47.95 | 47.06 | 47.86 | 5,894,818 | +0.80(+1.69%) |
Jul 25, 2019 | 47.39 | 47.80 | 46.88 | 47.06 | 8,005,249 | -0.32(-0.68%) |
Jul 24, 2019 | 46.13 | 47.53 | 46.13 | 47.38 | 9,214,662 | +1.10(+2.37%) |
Jul 23, 2019 | 45.78 | 46.30 | 45.59 | 46.29 | 5,752,021 | +0.48(+1.06%) |
Jul 22, 2019 | 46.01 | 46.04 | 45.52 | 45.80 | 4,470,062 | -0.29(-0.64%) |
Jul 19, 2019 | 45.80 | 46.39 | 45.76 | 46.10 | 6,768,827 | +0.36(+0.79%) |
Jul 18, 2019 | 45.23 | 46.08 | 45.03 | 45.73 | 6,730,011 | +0.37(+0.82%) |
Jul 17, 2019 | 45.59 | 45.69 | 45.08 | 45.36 | 5,794,912 | -0.35(-0.76%) |
Jul 16, 2019 | 45.73 | 45.94 | 45.34 | 45.71 | 6,357,393 | -0.04(-0.09%) |
Jul 15, 2019 | 46.68 | 46.88 | 45.62 | 45.75 | 6,821,616 | -0.91(-1.95%) |
Jul 12, 2019 | 46.30 | 46.77 | 46.13 | 46.66 | 5,667,178 | +0.45(+0.97%) |
Jul 11, 2019 | 45.95 | 46.29 | 45.61 | 46.21 | 5,881,209 | +0.36(+0.79%) |
Jul 10, 2019 | 46.20 | 46.39 | 45.75 | 45.85 | 7,617,875 | -0.53(-1.14%) |
Jul 09, 2019 | 45.85 | 46.42 | 45.84 | 46.37 | 3,307,722 | +0.22(+0.49%) |
Jul 08, 2019 | 46.36 | 46.55 | 45.98 | 46.15 | 4,887,875 | -0.61(-1.29%) |
Jul 05, 2019 | 46.68 | 47.01 | 46.53 | 46.75 | 6,600,642 | +0.54(+1.18%) |
Jul 03, 2019 | 45.91 | 46.26 | 45.77 | 46.21 | 4,067,565 | +0.41(+0.89%) |
Jul 02, 2019 | 46.30 | 46.43 | 45.52 | 45.80 | 6,524,743 | -0.68(-1.47%) |
Jul 01, 2019 | 46.71 | 47.08 | 46.19 | 46.49 | 8,796,048 | +0.29(+0.64%) |
Jun 28, 2019 | 45.97 | 46.55 | 45.63 | 46.19 | 8,241,780 | +0.69(+1.52%) |
Jun 27, 2019 | 44.88 | 45.58 | 44.88 | 45.50 | 5,899,205 | +0.67(+1.50%) |
Jun 26, 2019 | 44.85 | 45.23 | 44.76 | 44.83 | 8,252,905 | +0.20(+0.45%) |
Jun 25, 2019 | 44.54 | 44.78 | 43.97 | 44.63 | 7,777,388 | +0.03(+0.06%) |
Jun 24, 2019 | 44.91 | 45.33 | 44.56 | 44.60 | 5,142,409 | -0.41(-0.92%) |
Jun 21, 2019 | 44.94 | 45.42 | 44.87 | 45.02 | 7,446,890 | -0.08(-0.17%) |
Jun 20, 2019 | 45.25 | 45.28 | 44.26 | 45.09 | 9,994,578 | +0.13(+0.29%) |
Jun 19, 2019 | 45.26 | 45.92 | 44.96 | 44.96 | 7,916,008 | -0.34(-0.76%) |
Jun 18, 2019 | 44.39 | 45.52 | 44.35 | 45.31 | 9,083,047 | +0.76(+1.70%) |
Jun 17, 2019 | 45.14 | 45.34 | 44.43 | 44.55 | 5,128,783 | -0.61(-1.35%) |
Jun 14, 2019 | 45.11 | 45.31 | 44.52 | 45.16 | 4,856,739 | +0.12(+0.27%) |
Jun 13, 2019 | 45.04 | 45.42 | 44.86 | 45.04 | 4,970,661 | +0.14(+0.31%) |
Jun 12, 2019 | 45.10 | 45.29 | 44.63 | 44.90 | 5,028,094 | -0.26(-0.57%) |
Jun 11, 2019 | 45.21 | 45.56 | 44.89 | 45.16 | 5,272,713 | +0.24(+0.54%) |
Jun 10, 2019 | 44.91 | 45.48 | 44.86 | 44.92 | 7,015,479 | +0.38(+0.85%) |
Jun 07, 2019 | 44.58 | 44.77 | 44.34 | 44.54 | 6,192,976 | -0.30(-0.67%) |
Jun 06, 2019 | 44.89 | 45.07 | 44.33 | 44.84 | 4,329,133 | -0.12(-0.27%) |
Jun 05, 2019 | 45.11 | 45.20 | 44.41 | 44.96 | 8,191,044 | -0.21(-0.48%) |
Jun 04, 2019 | 44.24 | 45.23 | 44.16 | 45.18 | 10,084,323 | +1.55(+3.54%) |
Jun 03, 2019 | 43.05 | 44.01 | 42.91 | 43.63 | 9,696,955 | +0.49(+1.13%) |
May 31, 2019 | 43.33 | 43.60 | 43.00 | 43.14 | 9,666,915 | -0.92(-2.09%) |
May 30, 2019 | 44.94 | 45.26 | 43.64 | 44.06 | 7,772,335 | -0.76(-1.71%) |
May 29, 2019 | 44.10 | 44.95 | 43.93 | 44.83 | 8,034,739 | +0.27(+0.60%) |
May 28, 2019 | 44.91 | 45.16 | 44.54 | 44.56 | 6,334,737 | -0.61(-1.35%) |
May 24, 2019 | 44.83 | 45.28 | 44.74 | 45.17 | 4,657,450 | +0.61(+1.37%) |
May 23, 2019 | 45.01 | 45.10 | 44.19 | 44.56 | 11,950,778 | -1.05(-2.30%) |
May 22, 2019 | 45.94 | 46.01 | 45.48 | 45.61 | 5,082,661 | -0.52(-1.12%) |
May 21, 2019 | 45.99 | 46.34 | 45.99 | 46.12 | 5,382,743 | +0.32(+0.69%) |
May 20, 2019 | 45.39 | 46.06 | 45.34 | 45.80 | 5,015,856 | +0.23(+0.51%) |
May 17, 2019 | 45.52 | 46.35 | 45.44 | 45.57 | 7,472,640 | -0.39(-0.84%) |
May 16, 2019 | 45.77 | 46.26 | 45.71 | 45.96 | 7,755,845 | +0.49(+1.08%) |
May 15, 2019 | 45.51 | 45.61 | 44.84 | 45.47 | 10,633,277 | -0.58(-1.25%) |
May 14, 2019 | 45.55 | 46.40 | 45.33 | 46.05 | 7,915,405 | +0.65(+1.44%) |
May 13, 2019 | 46.39 | 46.63 | 45.20 | 45.39 | 12,511,641 | -1.93(-4.08%) |
May 10, 2019 | 47.00 | 47.43 | 46.45 | 47.33 | 8,001,594 | +0.13(+0.27%) |
May 09, 2019 | 46.64 | 47.33 | 46.40 | 47.20 | 8,641,767 | -0.02(-0.04%) |
May 08, 2019 | 47.52 | 47.80 | 47.19 | 47.21 | 7,769,009 | -0.52(-1.08%) |
May 07, 2019 | 47.99 | 48.15 | 47.41 | 47.73 | 7,419,345 | -0.85(-1.75%) |
May 06, 2019 | 47.90 | 48.74 | 47.62 | 48.58 | 9,617,603 | -0.08(-0.16%) |
May 03, 2019 | 48.19 | 48.70 | 48.02 | 48.66 | 10,413,783 | +0.70(+1.45%) |
May 02, 2019 | 47.44 | 48.12 | 47.44 | 47.96 | 6,762,715 | +0.61(+1.29%) |
May 01, 2019 | 47.93 | 48.34 | 47.11 | 47.35 | 18,733,754 | -0.58(-1.22%) |
Apr 30, 2019 | 48.30 | 48.37 | 47.70 | 47.94 | 6,825,841 | -0.22(-0.46%) |
Apr 29, 2019 | 47.69 | 48.50 | 47.63 | 48.16 | 8,605,262 | +0.63(+1.32%) |
Apr 26, 2019 | 46.82 | 47.56 | 46.67 | 47.53 | 8,898,744 | +0.48(+1.02%) |
Apr 25, 2019 | 47.06 | 47.33 | 46.53 | 47.05 | 5,720,672 | -0.18(-0.38%) |
Apr 24, 2019 | 47.04 | 47.50 | 46.69 | 47.23 | 6,829,116 | +0.00(+0.00%) |
Apr 23, 2019 | 46.22 | 47.33 | 46.08 | 47.23 | 8,876,494 | +0.99(+2.14%) |
Apr 22, 2019 | 46.49 | 46.68 | 46.02 | 46.24 | 6,008,919 | -0.39(-0.83%) |
Apr 18, 2019 | 47.08 | 47.15 | 46.51 | 46.63 | 14,064,661 | -0.58(-1.24%) |
Apr 17, 2019 | 47.42 | 47.42 | 46.79 | 47.21 | 6,598,518 | +0.02(+0.04%) |
Apr 16, 2019 | 46.30 | 47.22 | 46.17 | 47.20 | 11,689,508 | +0.87(+1.87%) |
Apr 15, 2019 | 47.08 | 47.17 | 46.19 | 46.33 | 9,029,082 | -0.78(-1.66%) |
Apr 12, 2019 | 46.70 | 47.30 | 46.21 | 47.11 | 14,737,261 | +0.97(+2.10%) |
Apr 11, 2019 | 46.03 | 46.53 | 45.84 | 46.14 | 8,131,138 | +0.20(+0.43%) |
Apr 10, 2019 | 45.54 | 45.97 | 45.09 | 45.94 | 11,408,663 | +0.42(+0.92%) |
Apr 09, 2019 | 46.05 | 46.13 | 45.42 | 45.52 | 9,859,277 | -0.82(-1.76%) |
Apr 08, 2019 | 46.25 | 46.53 | 45.99 | 46.34 | 5,809,523 | +0.00(+0.00%) |
Apr 05, 2019 | 46.17 | 46.40 | 45.86 | 46.34 | 7,898,341 | +0.21(+0.45%) |
Apr 04, 2019 | 45.40 | 46.25 | 45.36 | 46.13 | 10,820,587 | +0.64(+1.42%) |
Apr 03, 2019 | 45.77 | 46.15 | 45.33 | 45.49 | 11,180,760 | +0.10(+0.23%) |
Apr 02, 2019 | 45.24 | 45.76 | 45.01 | 45.38 | 9,074,447 | +0.00(+0.00%) |