Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.70 | 34.31 | 33.02 | 33.77 | 696,687 | +0.05(+0.15%) |
Apr 29, 2020 | 33.88 | 34.00 | 33.41 | 33.72 | 348,700 | +0.71(+2.15%) |
Apr 28, 2020 | 34.50 | 34.64 | 32.79 | 33.01 | 397,869 | -1.16(-3.39%) |
Apr 27, 2020 | 34.20 | 34.38 | 33.87 | 34.17 | 289,884 | +0.69(+2.06%) |
Apr 24, 2020 | 32.80 | 34.09 | 32.58 | 33.48 | 564,400 | +0.56(+1.70%) |
Apr 23, 2020 | 33.15 | 33.49 | 32.86 | 32.92 | 275,556 | -0.23(-0.69%) |
Apr 22, 2020 | 33.66 | 33.83 | 32.97 | 33.15 | 229,192 | +0.09(+0.27%) |
Apr 21, 2020 | 33.68 | 33.81 | 32.67 | 33.06 | 511,778 | -0.85(-2.51%) |
Apr 20, 2020 | 34.29 | 35.04 | 33.80 | 33.91 | 337,076 | -0.55(-1.60%) |
Apr 17, 2020 | 35.39 | 35.66 | 34.01 | 34.46 | 594,300 | -0.64(-1.82%) |
Apr 16, 2020 | 33.51 | 35.29 | 33.51 | 35.10 | 697,452 | +1.79(+5.37%) |
Apr 15, 2020 | 32.52 | 33.48 | 31.40 | 33.31 | 569,412 | +0.20(+0.60%) |
Apr 14, 2020 | 33.78 | 34.27 | 33.01 | 33.11 | 620,771 | -0.14(-0.42%) |
Apr 13, 2020 | 33.06 | 33.45 | 32.66 | 33.25 | 315,701 | +0.09(+0.27%) |
Apr 09, 2020 | 33.57 | 34.14 | 32.92 | 33.16 | 594,500 | -0.05(-0.15%) |
Apr 08, 2020 | 33.50 | 33.50 | 32.46 | 33.21 | 544,328 | +0.00(+0.00%) |
Apr 07, 2020 | 33.27 | 34.12 | 33.00 | 33.21 | 1,058,264 | +0.09(+0.27%) |
Apr 06, 2020 | 33.29 | 33.66 | 32.87 | 33.12 | 767,643 | +0.30(+0.91%) |
Apr 03, 2020 | 32.48 | 33.23 | 32.34 | 32.82 | 1,019,800 | +0.38(+1.17%) |
Apr 02, 2020 | 30.77 | 32.60 | 30.77 | 32.44 | 1,272,960 | +1.64(+5.32%) |
Apr 01, 2020 | 31.26 | 32.53 | 30.60 | 30.80 | 1,143,105 | -1.04(-3.27%) |
Mar 31, 2020 | 30.91 | 32.09 | 30.60 | 31.84 | 1,015,692 | +0.78(+2.51%) |
Mar 30, 2020 | 31.82 | 31.98 | 30.97 | 31.06 | 856,868 | -0.50(-1.58%) |
Mar 27, 2020 | 31.36 | 32.19 | 30.53 | 31.56 | 824,400 | -0.77(-2.38%) |
Mar 26, 2020 | 31.23 | 32.74 | 31.23 | 32.33 | 1,100,788 | +0.74(+2.34%) |
Mar 25, 2020 | 31.73 | 32.84 | 31.22 | 31.59 | 1,096,422 | -0.27(-0.85%) |
Mar 24, 2020 | 30.95 | 32.00 | 30.64 | 31.86 | 907,589 | +1.58(+5.22%) |
Mar 23, 2020 | 29.38 | 30.58 | 28.67 | 30.28 | 919,983 | +1.40(+4.85%) |
Mar 20, 2020 | 28.44 | 29.86 | 28.01 | 28.88 | 1,019,200 | +0.68(+2.41%) |
Mar 19, 2020 | 27.59 | 29.10 | 26.60 | 28.20 | 993,909 | +0.37(+1.33%) |
Mar 18, 2020 | 26.62 | 28.17 | 26.04 | 27.83 | 1,556,452 | -0.49(-1.73%) |
Mar 17, 2020 | 28.87 | 29.17 | 27.72 | 28.32 | 1,467,228 | -0.10(-0.35%) |
Mar 16, 2020 | 28.50 | 30.05 | 27.22 | 28.42 | 1,291,503 | -3.08(-9.78%) |
Mar 13, 2020 | 31.32 | 31.50 | 29.75 | 31.50 | 954,300 | +1.99(+6.74%) |
Mar 12, 2020 | 30.44 | 30.53 | 28.51 | 29.51 | 1,521,459 | -2.35(-7.38%) |
Mar 11, 2020 | 31.57 | 32.13 | 31.40 | 31.86 | 844,248 | -0.87(-2.66%) |
Mar 10, 2020 | 31.13 | 32.81 | 30.94 | 32.73 | 1,040,584 | +2.22(+7.28%) |
Mar 09, 2020 | 30.66 | 31.25 | 30.15 | 30.51 | 1,204,863 | -1.55(-4.83%) |
Mar 06, 2020 | 31.58 | 32.62 | 31.45 | 32.06 | 869,700 | -0.62(-1.90%) |
Mar 05, 2020 | 32.68 | 33.44 | 32.47 | 32.68 | 1,267,044 | -0.69(-2.07%) |
Mar 04, 2020 | 33.51 | 33.57 | 32.85 | 33.37 | 627,913 | +0.35(+1.06%) |
Mar 03, 2020 | 33.55 | 33.74 | 32.74 | 33.02 | 884,495 | -0.53(-1.58%) |
Mar 02, 2020 | 33.00 | 33.79 | 32.28 | 33.55 | 1,157,496 | +0.80(+2.44%) |
Feb 28, 2020 | 31.80 | 32.87 | 31.36 | 32.75 | 917,900 | -0.02(-0.06%) |
Feb 27, 2020 | 34.01 | 34.01 | 32.16 | 32.77 | 983,149 | -1.37(-4.01%) |
Feb 26, 2020 | 33.34 | 36.71 | 33.24 | 34.14 | 984,568 | -1.19(-3.37%) |
Feb 25, 2020 | 36.47 | 36.47 | 35.02 | 35.33 | 822,405 | -0.56(-1.56%) |
Feb 24, 2020 | 35.10 | 36.21 | 34.56 | 35.89 | 595,769 | -1.11(-3.00%) |
Feb 21, 2020 | 37.95 | 37.95 | 36.62 | 37.00 | 723,600 | -0.93(-2.45%) |
Feb 20, 2020 | 38.24 | 38.85 | 37.72 | 37.93 | 497,250 | -0.19(-0.50%) |
Feb 19, 2020 | 37.63 | 38.54 | 37.40 | 38.12 | 717,431 | +0.72(+1.93%) |
Feb 18, 2020 | 38.54 | 38.60 | 36.78 | 37.40 | 783,082 | -1.49(-3.83%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.62 | 38.89 | 550,800 | -0.49(-1.24%) |
Feb 13, 2020 | 39.79 | 39.81 | 39.02 | 39.38 | 526,257 | -1.21(-2.98%) |
Feb 12, 2020 | 39.92 | 40.87 | 39.92 | 40.59 | 363,293 | +1.03(+2.60%) |
Feb 11, 2020 | 39.89 | 40.75 | 39.36 | 39.56 | 396,486 | +0.16(+0.41%) |
Feb 10, 2020 | 40.00 | 40.00 | 39.05 | 39.40 | 357,893 | -0.60(-1.50%) |
Feb 07, 2020 | 40.60 | 40.60 | 39.39 | 40.00 | 264,200 | -0.58(-1.43%) |
Feb 06, 2020 | 40.82 | 40.98 | 39.88 | 40.58 | 326,370 | +0.38(+0.95%) |
Feb 05, 2020 | 41.59 | 41.60 | 40.02 | 40.20 | 503,213 | -0.60(-1.47%) |
Feb 04, 2020 | 40.69 | 41.45 | 40.46 | 40.80 | 739,018 | +1.17(+2.95%) |
Feb 03, 2020 | 39.02 | 40.28 | 38.89 | 39.63 | 435,099 | +0.89(+2.30%) |
Jan 31, 2020 | 39.02 | 39.02 | 37.97 | 38.74 | 857,600 | -0.78(-1.97%) |
Jan 30, 2020 | 39.43 | 40.21 | 38.67 | 39.52 | 489,967 | -0.74(-1.84%) |
Jan 29, 2020 | 40.74 | 40.79 | 39.93 | 40.26 | 470,536 | -0.06(-0.15%) |
Jan 28, 2020 | 39.51 | 40.44 | 39.31 | 40.32 | 466,126 | +1.14(+2.91%) |
Jan 27, 2020 | 36.88 | 39.53 | 36.50 | 39.18 | 837,165 | -0.62(-1.56%) |
Jan 24, 2020 | 40.90 | 40.93 | 39.55 | 39.80 | 650,200 | -1.07(-2.62%) |
Jan 23, 2020 | 40.63 | 40.97 | 39.97 | 40.87 | 680,058 | -0.36(-0.87%) |
Jan 22, 2020 | 42.07 | 42.18 | 41.18 | 41.23 | 822,612 | -0.43(-1.03%) |
Jan 21, 2020 | 41.89 | 41.89 | 40.62 | 41.66 | 1,046,414 | -1.40(-3.25%) |
Jan 17, 2020 | 43.89 | 44.07 | 42.75 | 43.06 | 739,300 | -0.70(-1.60%) |
Jan 16, 2020 | 44.49 | 44.49 | 43.34 | 43.76 | 801,341 | -0.59(-1.33%) |
Jan 15, 2020 | 44.09 | 44.57 | 43.43 | 44.35 | 619,108 | +0.13(+0.29%) |
Jan 14, 2020 | 44.71 | 44.71 | 43.29 | 44.22 | 1,198,763 | -0.30(-0.67%) |
Jan 13, 2020 | 42.45 | 44.99 | 42.30 | 44.52 | 1,040,864 | +2.76(+6.61%) |
Jan 10, 2020 | 42.37 | 42.37 | 41.06 | 41.76 | 624,800 | -0.36(-0.85%) |
Jan 09, 2020 | 43.00 | 43.10 | 41.91 | 42.12 | 626,317 | -0.70(-1.63%) |
Jan 08, 2020 | 42.05 | 43.14 | 41.79 | 42.82 | 735,036 | +0.69(+1.64%) |
Jan 07, 2020 | 42.79 | 42.80 | 41.79 | 42.13 | 513,101 | -0.37(-0.87%) |
Jan 06, 2020 | 42.40 | 42.70 | 41.99 | 42.50 | 699,401 | -0.27(-0.63%) |
Jan 03, 2020 | 41.96 | 44.04 | 41.95 | 42.77 | 1,054,200 | -0.59(-1.36%) |
Jan 02, 2020 | 41.90 | 43.43 | 41.13 | 43.36 | 1,468,901 | +3.43(+8.59%) |
Dec 31, 2019 | 38.80 | 40.20 | 37.81 | 39.93 | 1,667,200 | +2.74(+7.37%) |
Dec 30, 2019 | 37.61 | 37.76 | 36.98 | 37.19 | 395,631 | -0.59(-1.56%) |
Dec 27, 2019 | 39.08 | 39.08 | 37.68 | 37.78 | 351,500 | -0.89(-2.30%) |
Dec 26, 2019 | 38.42 | 39.13 | 38.42 | 38.67 | 357,050 | +0.09(+0.23%) |
Dec 24, 2019 | 38.86 | 39.00 | 38.41 | 38.58 | 202,800 | -0.23(-0.59%) |
Dec 23, 2019 | 38.25 | 39.10 | 38.25 | 38.81 | 432,684 | +0.36(+0.94%) |
Dec 20, 2019 | 38.19 | 38.45 | 38.03 | 38.45 | 613,800 | +0.27(+0.71%) |
Dec 19, 2019 | 37.97 | 38.18 | 37.27 | 38.18 | 506,188 | -0.05(-0.13%) |
Dec 18, 2019 | 37.71 | 38.56 | 37.60 | 38.23 | 742,956 | +0.43(+1.14%) |
Dec 17, 2019 | 37.47 | 38.05 | 37.10 | 37.80 | 606,257 | +0.46(+1.23%) |
Dec 16, 2019 | 37.13 | 38.05 | 37.12 | 37.34 | 609,431 | +0.46(+1.25%) |
Dec 13, 2019 | 36.29 | 36.92 | 35.88 | 36.88 | 754,200 | +0.82(+2.27%) |
Dec 12, 2019 | 35.27 | 36.70 | 35.27 | 36.06 | 715,177 | +0.39(+1.09%) |
Dec 11, 2019 | 35.41 | 36.08 | 35.30 | 35.67 | 294,683 | +0.51(+1.45%) |
Dec 10, 2019 | 35.43 | 35.51 | 34.80 | 35.16 | 528,047 | -0.07(-0.20%) |
Dec 09, 2019 | 36.10 | 36.42 | 35.20 | 35.23 | 436,330 | -0.78(-2.17%) |
Dec 06, 2019 | 35.35 | 36.11 | 35.35 | 36.01 | 435,000 | +0.62(+1.75%) |
Dec 05, 2019 | 34.68 | 35.78 | 34.68 | 35.39 | 544,464 | +0.32(+0.91%) |
Dec 04, 2019 | 35.50 | 35.50 | 34.98 | 35.07 | 498,366 | -0.03(-0.09%) |
Dec 03, 2019 | 33.98 | 35.22 | 33.75 | 35.10 | 1,154,078 | +0.19(+0.54%) |
Dec 02, 2019 | 34.76 | 35.50 | 34.72 | 34.91 | 704,771 | +0.02(+0.06%) |
Nov 29, 2019 | 34.64 | 35.12 | 34.42 | 34.89 | 536,100 | -0.22(-0.63%) |
Nov 27, 2019 | 35.50 | 36.03 | 34.90 | 35.11 | 1,286,300 | -0.26(-0.74%) |
Nov 26, 2019 | 34.81 | 35.46 | 34.42 | 35.37 | 1,227,366 | +0.43(+1.23%) |
Nov 25, 2019 | 34.17 | 35.06 | 33.86 | 34.94 | 1,022,003 | +1.30(+3.86%) |
Nov 22, 2019 | 33.09 | 34.00 | 32.73 | 33.64 | 1,020,500 | +0.46(+1.39%) |
Nov 21, 2019 | 31.72 | 33.41 | 31.60 | 33.18 | 1,288,792 | +1.28(+4.01%) |
Nov 20, 2019 | 32.15 | 32.30 | 31.03 | 31.90 | 2,349,341 | -0.68(-2.09%) |
Nov 19, 2019 | 33.82 | 33.95 | 32.16 | 32.58 | 1,749,589 | -1.05(-3.12%) |
Nov 18, 2019 | 33.29 | 33.89 | 32.60 | 33.63 | 1,592,975 | +0.42(+1.26%) |
Nov 15, 2019 | 34.06 | 34.37 | 33.13 | 33.21 | 2,414,800 | -0.47(-1.40%) |
Nov 14, 2019 | 37.27 | 37.29 | 33.00 | 33.68 | 5,567,746 | -7.77(-18.75%) |
Nov 13, 2019 | 41.80 | 42.09 | 41.03 | 41.45 | 632,648 | -0.51(-1.22%) |
Nov 12, 2019 | 42.05 | 42.62 | 41.79 | 41.96 | 469,036 | -0.51(-1.20%) |
Nov 11, 2019 | 42.00 | 42.63 | 41.30 | 42.47 | 423,176 | -0.24(-0.56%) |
Nov 08, 2019 | 43.05 | 43.70 | 42.42 | 42.71 | 587,400 | -0.57(-1.32%) |
Nov 07, 2019 | 42.83 | 43.78 | 42.83 | 43.28 | 697,813 | +1.49(+3.57%) |
Nov 06, 2019 | 42.60 | 42.65 | 41.26 | 41.79 | 493,410 | -0.73(-1.72%) |
Nov 05, 2019 | 43.58 | 43.58 | 42.10 | 42.52 | 743,322 | -0.88(-2.03%) |
Nov 04, 2019 | 41.88 | 43.70 | 41.88 | 43.40 | 581,662 | +2.20(+5.34%) |
Nov 01, 2019 | 40.19 | 41.33 | 39.97 | 41.20 | 416,900 | +1.60(+4.04%) |
Oct 31, 2019 | 39.94 | 40.17 | 39.23 | 39.60 | 405,938 | -0.45(-1.12%) |
Oct 30, 2019 | 40.60 | 40.78 | 39.43 | 40.05 | 560,147 | -0.67(-1.65%) |
Oct 29, 2019 | 41.31 | 41.40 | 40.42 | 40.72 | 565,323 | -1.01(-2.42%) |
Oct 28, 2019 | 40.99 | 42.01 | 40.89 | 41.73 | 569,467 | +1.18(+2.91%) |
Oct 25, 2019 | 40.05 | 41.47 | 39.96 | 40.55 | 340,000 | +0.41(+1.02%) |
Oct 24, 2019 | 39.89 | 40.20 | 39.37 | 40.14 | 367,067 | +0.30(+0.75%) |
Oct 23, 2019 | 39.52 | 40.04 | 39.22 | 39.84 | 253,056 | -0.11(-0.28%) |
Oct 22, 2019 | 40.17 | 40.42 | 39.47 | 39.95 | 255,617 | -0.22(-0.55%) |
Oct 21, 2019 | 40.10 | 40.75 | 39.88 | 40.17 | 404,721 | +0.47(+1.18%) |
Oct 18, 2019 | 41.20 | 41.50 | 39.58 | 39.70 | 553,700 | -1.62(-3.92%) |
Oct 17, 2019 | 41.87 | 41.94 | 40.96 | 41.32 | 448,979 | -0.27(-0.65%) |
Oct 16, 2019 | 40.65 | 41.98 | 40.62 | 41.59 | 558,703 | +0.79(+1.94%) |
Oct 15, 2019 | 40.58 | 41.25 | 40.54 | 40.80 | 514,865 | +0.08(+0.20%) |
Oct 14, 2019 | 40.83 | 41.86 | 40.48 | 40.72 | 400,099 | -0.16(-0.39%) |
Oct 11, 2019 | 41.18 | 41.68 | 40.81 | 40.88 | 853,100 | +0.77(+1.92%) |
Oct 10, 2019 | 40.27 | 40.61 | 39.78 | 40.11 | 616,258 | +0.10(+0.25%) |
Oct 09, 2019 | 40.29 | 40.74 | 39.86 | 40.01 | 392,271 | -0.16(-0.40%) |
Oct 08, 2019 | 40.14 | 40.74 | 39.80 | 40.17 | 749,694 | -0.33(-0.81%) |
Oct 07, 2019 | 40.11 | 41.18 | 40.04 | 40.50 | 634,506 | -0.10(-0.25%) |
Oct 04, 2019 | 40.50 | 40.87 | 39.82 | 40.60 | 774,500 | +1.00(+2.53%) |
Oct 03, 2019 | 38.61 | 40.18 | 38.30 | 39.60 | 1,198,324 | +1.11(+2.88%) |
Oct 02, 2019 | 38.71 | 38.83 | 37.46 | 38.49 | 768,214 | -0.36(-0.93%) |
Oct 01, 2019 | 38.73 | 39.49 | 38.19 | 38.85 | 723,939 | -0.34(-0.87%) |
Sep 30, 2019 | 39.23 | 39.71 | 39.00 | 39.19 | 927,786 | +0.70(+1.82%) |
Sep 27, 2019 | 40.07 | 40.48 | 37.95 | 38.49 | 1,396,800 | -1.51(-3.77%) |
Sep 26, 2019 | 41.36 | 42.07 | 39.91 | 40.00 | 967,776 | -1.45(-3.50%) |
Sep 25, 2019 | 40.75 | 41.58 | 40.63 | 41.45 | 438,253 | +0.46(+1.12%) |
Sep 24, 2019 | 42.11 | 42.37 | 40.58 | 40.99 | 674,364 | -1.16(-2.75%) |
Sep 23, 2019 | 42.18 | 42.65 | 41.92 | 42.15 | 860,801 | -0.41(-0.96%) |
Sep 20, 2019 | 44.02 | 44.02 | 42.56 | 42.56 | 1,097,100 | -1.02(-2.34%) |
Sep 19, 2019 | 44.00 | 45.00 | 43.43 | 43.58 | 732,280 | -0.30(-0.68%) |
Sep 18, 2019 | 44.58 | 44.80 | 43.51 | 43.88 | 526,367 | -0.75(-1.68%) |
Sep 17, 2019 | 44.60 | 44.73 | 44.11 | 44.63 | 411,988 | -0.42(-0.93%) |
Sep 16, 2019 | 45.12 | 45.65 | 44.80 | 45.05 | 420,698 | -0.62(-1.36%) |
Sep 13, 2019 | 45.38 | 46.21 | 45.06 | 45.67 | 340,100 | +0.51(+1.13%) |
Sep 12, 2019 | 46.83 | 46.83 | 45.02 | 45.16 | 685,603 | -1.55(-3.32%) |
Sep 11, 2019 | 45.95 | 46.85 | 45.42 | 46.71 | 638,366 | +1.01(+2.21%) |
Sep 10, 2019 | 45.27 | 45.93 | 45.05 | 45.70 | 1,041,759 | +0.23(+0.51%) |
Sep 09, 2019 | 42.72 | 45.84 | 42.72 | 45.47 | 1,362,839 | +2.81(+6.59%) |
Sep 06, 2019 | 42.55 | 43.05 | 42.26 | 42.66 | 583,100 | +0.27(+0.64%) |
Sep 05, 2019 | 42.46 | 42.81 | 42.08 | 42.39 | 929,787 | +0.66(+1.58%) |
Sep 04, 2019 | 42.02 | 42.10 | 41.41 | 41.73 | 871,251 | +0.29(+0.70%) |
Sep 03, 2019 | 40.90 | 41.92 | 40.65 | 41.44 | 1,334,887 | +0.27(+0.66%) |
Aug 30, 2019 | 41.20 | 41.35 | 40.78 | 41.17 | 924,300 | +0.24(+0.59%) |
Aug 29, 2019 | 41.04 | 41.59 | 40.76 | 40.93 | 620,432 | +0.43(+1.06%) |
Aug 28, 2019 | 40.26 | 41.10 | 39.74 | 40.50 | 1,039,785 | +0.00(+0.00%) |
Aug 27, 2019 | 40.65 | 41.34 | 40.27 | 40.50 | 1,085,034 | +0.02(+0.05%) |
Aug 26, 2019 | 41.30 | 41.48 | 40.20 | 40.48 | 650,101 | +0.29(+0.72%) |
Aug 23, 2019 | 41.00 | 41.82 | 40.06 | 40.19 | 1,559,500 | -1.35(-3.25%) |
Aug 22, 2019 | 41.46 | 42.00 | 40.82 | 41.54 | 749,915 | -0.53(-1.26%) |
Aug 21, 2019 | 43.25 | 43.50 | 41.79 | 42.07 | 1,934,642 | -0.27(-0.64%) |
Aug 20, 2019 | 43.45 | 43.79 | 42.07 | 42.34 | 1,698,164 | -1.11(-2.55%) |
Aug 19, 2019 | 40.00 | 43.80 | 39.32 | 43.45 | 3,686,078 | +5.80(+15.41%) |
Aug 16, 2019 | 36.42 | 37.86 | 36.24 | 37.65 | 1,567,300 | +1.99(+5.58%) |
Aug 15, 2019 | 35.92 | 36.28 | 35.31 | 35.66 | 1,290,437 | +0.51(+1.45%) |
Aug 14, 2019 | 34.99 | 35.49 | 34.58 | 35.15 | 738,363 | -0.64(-1.79%) |
Aug 13, 2019 | 34.66 | 36.54 | 32.99 | 35.79 | 1,076,966 | +0.36(+1.02%) |
Aug 12, 2019 | 34.01 | 35.50 | 33.95 | 35.43 | 817,863 | +0.91(+2.64%) |
Aug 09, 2019 | 35.34 | 35.40 | 34.52 | 34.52 | 1,149,500 | -1.19(-3.33%) |
Aug 08, 2019 | 35.59 | 36.00 | 35.28 | 35.71 | 508,580 | +0.50(+1.42%) |
Aug 07, 2019 | 34.66 | 35.60 | 34.40 | 35.21 | 1,013,158 | -0.02(-0.06%) |
Aug 06, 2019 | 35.09 | 36.04 | 35.00 | 35.23 | 1,197,426 | +0.82(+2.38%) |
Aug 05, 2019 | 35.76 | 35.76 | 33.95 | 34.41 | 1,208,231 | -2.89(-7.75%) |
Aug 02, 2019 | 37.07 | 37.77 | 36.57 | 37.30 | 629,300 | -0.06(-0.16%) |
Aug 01, 2019 | 39.15 | 39.51 | 37.11 | 37.36 | 1,064,391 | -1.76(-4.50%) |
Jul 31, 2019 | 40.05 | 40.05 | 38.63 | 39.12 | 865,797 | -0.96(-2.40%) |
Jul 30, 2019 | 39.90 | 40.35 | 39.47 | 40.08 | 492,151 | -0.28(-0.69%) |
Jul 29, 2019 | 40.29 | 40.73 | 40.06 | 40.36 | 619,979 | +0.03(+0.07%) |
Jul 26, 2019 | 40.65 | 40.75 | 40.03 | 40.33 | 460,500 | -0.04(-0.10%) |
Jul 25, 2019 | 41.33 | 41.33 | 40.04 | 40.37 | 454,776 | -0.65(-1.58%) |
Jul 24, 2019 | 40.75 | 41.04 | 40.42 | 41.02 | 274,060 | +0.41(+1.01%) |
Jul 23, 2019 | 40.19 | 41.30 | 40.19 | 40.61 | 1,013,273 | +0.73(+1.83%) |
Jul 22, 2019 | 40.44 | 40.69 | 39.56 | 39.88 | 902,936 | -0.56(-1.38%) |
Jul 19, 2019 | 40.53 | 41.02 | 40.43 | 40.44 | 662,300 | +0.37(+0.92%) |
Jul 18, 2019 | 41.01 | 41.01 | 39.88 | 40.07 | 613,783 | -0.88(-2.15%) |
Jul 17, 2019 | 42.08 | 42.14 | 40.92 | 40.95 | 260,574 | -1.13(-2.69%) |
Jul 16, 2019 | 42.03 | 42.75 | 41.77 | 42.08 | 519,835 | -0.21(-0.50%) |
Jul 15, 2019 | 41.61 | 42.60 | 41.33 | 42.29 | 872,170 | +1.16(+2.82%) |
Jul 12, 2019 | 40.83 | 41.57 | 40.44 | 41.13 | 485,800 | +0.28(+0.69%) |
Jul 11, 2019 | 41.14 | 41.31 | 40.40 | 40.85 | 715,597 | +0.04(+0.10%) |
Jul 10, 2019 | 42.22 | 42.23 | 40.75 | 40.81 | 886,396 | -1.07(-2.55%) |
Jul 09, 2019 | 41.93 | 42.26 | 41.32 | 41.88 | 1,250,524 | +0.07(+0.17%) |
Jul 08, 2019 | 43.09 | 43.24 | 41.67 | 41.81 | 1,162,691 | -2.10(-4.78%) |
Jul 05, 2019 | 43.06 | 44.15 | 42.66 | 43.91 | 1,255,300 | +0.53(+1.22%) |
Jul 03, 2019 | 43.88 | 43.96 | 42.31 | 43.38 | 558,700 | -0.49(-1.12%) |
Jul 02, 2019 | 43.76 | 44.29 | 43.28 | 43.87 | 646,628 | -0.77(-1.72%) |
Jul 01, 2019 | 45.43 | 45.54 | 43.84 | 44.64 | 1,279,686 | +1.51(+3.50%) |
Jun 28, 2019 | 43.19 | 43.93 | 42.98 | 43.13 | 556,200 | -0.30(-0.69%) |
Jun 27, 2019 | 42.52 | 43.65 | 42.33 | 43.43 | 899,146 | +1.50(+3.58%) |
Jun 26, 2019 | 41.79 | 42.83 | 41.32 | 41.93 | 1,333,759 | +1.00(+2.44%) |
Jun 25, 2019 | 42.16 | 42.42 | 40.59 | 40.93 | 630,451 | -1.30(-3.08%) |
Jun 24, 2019 | 42.51 | 43.09 | 42.02 | 42.23 | 597,706 | -0.37(-0.87%) |
Jun 21, 2019 | 42.60 | 43.25 | 41.94 | 42.60 | 1,258,700 | -0.44(-1.02%) |
Jun 20, 2019 | 42.51 | 43.62 | 42.30 | 43.04 | 915,418 | +1.41(+3.39%) |
Jun 19, 2019 | 42.44 | 42.78 | 41.27 | 41.63 | 546,193 | -0.83(-1.95%) |
Jun 18, 2019 | 41.59 | 42.95 | 41.19 | 42.46 | 778,199 | +1.77(+4.35%) |
Jun 17, 2019 | 40.73 | 40.97 | 40.35 | 40.69 | 309,218 | +0.36(+0.89%) |
Jun 14, 2019 | 41.01 | 41.24 | 40.20 | 40.33 | 612,900 | -1.09(-2.63%) |
Jun 13, 2019 | 41.79 | 42.07 | 41.00 | 41.42 | 739,853 | +0.12(+0.29%) |
Jun 12, 2019 | 41.66 | 42.30 | 40.81 | 41.30 | 661,030 | -1.01(-2.39%) |
Jun 11, 2019 | 42.10 | 43.28 | 42.10 | 42.31 | 836,808 | +1.05(+2.54%) |
Jun 10, 2019 | 40.92 | 41.99 | 40.87 | 41.26 | 874,475 | +1.07(+2.66%) |
Jun 07, 2019 | 39.61 | 40.68 | 39.61 | 40.19 | 737,600 | +0.62(+1.57%) |
Jun 06, 2019 | 39.55 | 39.76 | 38.84 | 39.57 | 713,287 | -0.22(-0.55%) |
Jun 05, 2019 | 40.93 | 41.01 | 39.09 | 39.79 | 886,786 | -1.03(-2.52%) |
Jun 04, 2019 | 39.73 | 41.03 | 39.27 | 40.82 | 650,115 | +1.18(+2.98%) |
Jun 03, 2019 | 40.25 | 41.04 | 39.33 | 39.64 | 815,088 | -0.62(-1.54%) |
May 31, 2019 | 40.75 | 41.41 | 40.07 | 40.26 | 1,289,800 | -0.62(-1.52%) |
May 30, 2019 | 40.66 | 41.06 | 40.39 | 40.88 | 854,204 | +0.58(+1.44%) |
May 29, 2019 | 40.27 | 41.20 | 39.95 | 40.30 | 1,385,521 | +0.17(+0.42%) |
May 28, 2019 | 40.10 | 40.84 | 39.06 | 40.13 | 1,556,949 | +0.09(+0.22%) |
May 24, 2019 | 43.43 | 44.03 | 40.00 | 40.04 | 1,811,500 | -2.50(-5.88%) |
May 23, 2019 | 42.00 | 42.97 | 40.34 | 42.54 | 2,822,011 | -4.79(-10.12%) |
May 22, 2019 | 48.68 | 48.71 | 47.08 | 47.33 | 949,000 | -1.45(-2.97%) |
May 21, 2019 | 47.71 | 48.86 | 47.26 | 48.78 | 1,218,947 | +1.68(+3.57%) |
May 20, 2019 | 47.81 | 48.28 | 47.00 | 47.10 | 1,009,054 | -2.00(-4.07%) |
May 17, 2019 | 52.00 | 52.01 | 48.80 | 49.10 | 1,734,600 | -4.30(-8.05%) |
May 16, 2019 | 54.00 | 54.54 | 53.21 | 53.40 | 811,535 | -0.53(-0.98%) |
May 15, 2019 | 53.73 | 54.30 | 53.09 | 53.93 | 657,232 | -0.06(-0.11%) |
May 14, 2019 | 56.02 | 56.35 | 53.92 | 53.99 | 1,040,713 | -0.45(-0.83%) |
May 13, 2019 | 53.89 | 54.66 | 53.11 | 54.44 | 836,474 | -1.29(-2.31%) |
May 10, 2019 | 56.78 | 57.65 | 55.01 | 55.73 | 964,800 | -1.27(-2.23%) |
May 09, 2019 | 56.50 | 57.33 | 55.25 | 57.00 | 1,248,281 | -0.59(-1.02%) |
May 08, 2019 | 58.53 | 58.81 | 56.83 | 57.59 | 2,106,527 | -0.39(-0.67%) |
May 07, 2019 | 60.11 | 60.19 | 57.15 | 57.98 | 989,774 | -1.94(-3.24%) |
May 06, 2019 | 60.08 | 60.56 | 58.70 | 59.92 | 1,831,156 | -2.98(-4.74%) |
May 03, 2019 | 62.59 | 63.34 | 62.13 | 62.90 | 804,800 | +0.83(+1.34%) |
May 02, 2019 | 63.05 | 63.17 | 62.00 | 62.07 | 1,138,386 | -1.28(-2.02%) |