Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,611,850 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.71 | 29.43 | 30.04 | 24,887,318 | -2.28(-7.04%) |
Feb 26, 2020 | 34.26 | 34.42 | 32.29 | 32.32 | 24,016,112 | -1.86(-5.44%) |
Feb 25, 2020 | 37.35 | 37.42 | 34.00 | 34.18 | 23,337,210 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,158 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.21 | 39.50 | 39.78 | 9,445,429 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,181,878 | +0.43(+1.08%) |
Feb 19, 2020 | 39.54 | 40.35 | 39.22 | 40.15 | 7,978,496 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.38 | 38.71 | 39.25 | 10,078,686 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.90 | 39.00 | 39.29 | 6,777,636 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,895,787 | -0.54(-1.34%) |
Feb 12, 2020 | 40.05 | 40.24 | 39.46 | 40.13 | 8,695,493 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,845,412 | +0.63(+1.65%) |
Feb 10, 2020 | 39.19 | 39.25 | 37.95 | 38.25 | 8,375,932 | -1.31(-3.32%) |
Feb 07, 2020 | 39.39 | 39.67 | 39.16 | 39.56 | 5,325,739 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,405 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,113,644 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,271 | +0.43(+1.12%) |
Feb 03, 2020 | 37.50 | 38.18 | 37.25 | 37.83 | 9,240,869 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.52 | 16,978,078 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.34 | 10,064,096 | +0.11(+0.30%) |
Jan 29, 2020 | 39.02 | 39.22 | 38.21 | 38.22 | 7,044,787 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,020 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,847,959 | -0.94(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.88 | 9,314,565 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.87 | 40.16 | 11,419,628 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.60 | 40.50 | 40.89 | 13,714,000 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.93 | 41.85 | 41.86 | 11,447,978 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.12 | 43.29 | 15,224,324 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,043 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,154 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.80 | 44.12 | 44.62 | 12,900,029 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,088 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,162,972 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,122 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,217 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.77 | 41.73 | 42.76 | 12,797,033 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.93 | 41.26 | 42.55 | 17,638,632 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,987,276 | +0.97(+2.42%) |
Jan 02, 2020 | 39.32 | 40.32 | 39.27 | 40.22 | 13,834,355 | +1.29(+3.32%) |
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,984,569 | +0.48(+1.25%) |
Dec 30, 2019 | 38.02 | 38.84 | 37.93 | 38.44 | 11,103,463 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,227 | +0.01(+0.03%) |
Dec 26, 2019 | 37.83 | 38.33 | 37.77 | 37.92 | 6,405,588 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.52 | 37.68 | 4,972,320 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.52 | 36.83 | 37.51 | 10,607,879 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.40 | 36.84 | 18,291,486 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.33 | 36.55 | 7,908,228 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,398 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,376,937 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,037 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.66 | 35.57 | 35.62 | 10,469,793 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.13 | 10,034,338 | +0.67(+1.89%) |
Dec 11, 2019 | 35.46 | 35.86 | 35.45 | 35.46 | 8,323,100 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,226 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.97 | 35.25 | 35.27 | 18,203,696 | -0.83(-2.30%) |
Dec 06, 2019 | 35.27 | 36.12 | 35.26 | 36.10 | 11,258,735 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.15 | 9,958,147 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,387,702 | +0.40(+1.13%) |
Dec 03, 2019 | 35.52 | 35.57 | 34.74 | 35.18 | 12,548,655 | -0.61(-1.71%) |
Dec 02, 2019 | 35.94 | 36.24 | 35.54 | 35.79 | 11,703,092 | +0.10(+0.29%) |
Nov 29, 2019 | 35.76 | 36.15 | 35.63 | 35.69 | 5,040,192 | -0.17(-0.46%) |
Nov 27, 2019 | 35.73 | 35.98 | 35.45 | 35.86 | 7,629,775 | +0.17(+0.47%) |
Nov 26, 2019 | 36.83 | 36.95 | 35.68 | 35.69 | 14,439,841 | -1.26(-3.41%) |
Nov 25, 2019 | 36.80 | 37.54 | 36.74 | 36.95 | 11,092,290 | +0.32(+0.88%) |
Nov 22, 2019 | 36.27 | 36.96 | 36.07 | 36.63 | 10,231,137 | +0.43(+1.18%) |
Nov 21, 2019 | 35.63 | 36.44 | 35.58 | 36.20 | 10,058,298 | +0.59(+1.66%) |
Nov 20, 2019 | 35.23 | 36.32 | 34.89 | 35.61 | 11,133,202 | +0.31(+0.89%) |
Nov 19, 2019 | 36.22 | 36.22 | 35.11 | 35.29 | 13,542,987 | -1.07(-2.95%) |
Nov 18, 2019 | 36.23 | 36.52 | 35.66 | 36.37 | 14,189,401 | +0.32(+0.90%) |
Nov 15, 2019 | 36.11 | 36.40 | 35.64 | 36.04 | 15,308,828 | +1.10(+3.15%) |
Nov 14, 2019 | 35.27 | 35.79 | 34.79 | 34.94 | 9,495,393 | -0.33(-0.94%) |
Nov 13, 2019 | 35.40 | 35.50 | 35.13 | 35.27 | 10,143,493 | -0.30(-0.83%) |
Nov 12, 2019 | 36.00 | 36.32 | 35.22 | 35.57 | 13,857,384 | -0.41(-1.13%) |
Nov 11, 2019 | 36.21 | 36.39 | 35.59 | 35.98 | 15,760,597 | -1.13(-3.04%) |
Nov 08, 2019 | 35.77 | 37.20 | 35.44 | 37.11 | 14,708,630 | +0.99(+2.74%) |
Nov 07, 2019 | 37.10 | 37.63 | 35.60 | 36.12 | 16,502,287 | -0.54(-1.46%) |
Nov 06, 2019 | 38.51 | 38.60 | 36.43 | 36.65 | 18,407,384 | -2.13(-5.49%) |
Nov 05, 2019 | 39.00 | 40.75 | 37.72 | 38.78 | 20,901,844 | -2.15(-5.25%) |
Nov 04, 2019 | 39.78 | 41.29 | 39.74 | 40.93 | 14,520,400 | +1.80(+4.59%) |
Nov 01, 2019 | 37.71 | 39.13 | 37.70 | 39.13 | 9,752,621 | +1.66(+4.42%) |
Oct 31, 2019 | 38.15 | 38.27 | 37.12 | 37.48 | 13,524,831 | -0.80(-2.08%) |
Oct 30, 2019 | 39.17 | 39.22 | 38.11 | 38.27 | 6,005,862 | -0.90(-2.29%) |
Oct 29, 2019 | 38.87 | 39.42 | 38.43 | 39.17 | 6,887,430 | +0.05(+0.12%) |
Oct 28, 2019 | 39.49 | 39.78 | 39.11 | 39.12 | 5,018,863 | -0.23(-0.59%) |
Oct 25, 2019 | 39.13 | 39.75 | 39.05 | 39.36 | 5,695,828 | +0.22(+0.57%) |
Oct 24, 2019 | 39.79 | 39.88 | 38.78 | 39.13 | 7,861,039 | -0.58(-1.47%) |
Oct 23, 2019 | 38.93 | 39.72 | 38.72 | 39.72 | 8,462,800 | +0.65(+1.66%) |
Oct 22, 2019 | 37.85 | 39.52 | 37.72 | 39.07 | 11,478,639 | +1.30(+3.43%) |
Oct 21, 2019 | 37.54 | 37.80 | 37.28 | 37.77 | 7,313,806 | +0.34(+0.91%) |
Oct 18, 2019 | 37.34 | 38.03 | 37.34 | 37.43 | 7,534,785 | +0.11(+0.30%) |
Oct 17, 2019 | 37.36 | 37.71 | 37.08 | 37.32 | 7,008,158 | -0.01(-0.02%) |
Oct 16, 2019 | 37.66 | 38.23 | 37.31 | 37.33 | 6,282,842 | -0.43(-1.13%) |
Oct 15, 2019 | 37.39 | 38.22 | 37.26 | 37.75 | 6,720,473 | +0.27(+0.72%) |
Oct 14, 2019 | 37.97 | 38.00 | 36.99 | 37.49 | 13,994,987 | -0.56(-1.48%) |
Oct 11, 2019 | 38.41 | 38.67 | 38.00 | 38.05 | 7,986,824 | +0.08(+0.22%) |
Oct 10, 2019 | 37.89 | 38.44 | 37.52 | 37.97 | 8,425,652 | +0.18(+0.47%) |
Oct 09, 2019 | 38.27 | 38.42 | 37.42 | 37.79 | 7,698,286 | +0.01(+0.02%) |
Oct 08, 2019 | 38.77 | 39.14 | 37.77 | 37.78 | 9,462,144 | -1.25(-3.20%) |
Oct 07, 2019 | 39.70 | 39.83 | 39.02 | 39.03 | 8,103,348 | -0.82(-2.07%) |
Oct 04, 2019 | 39.88 | 40.21 | 39.37 | 39.86 | 5,524,651 | -0.12(-0.30%) |
Oct 03, 2019 | 39.56 | 40.16 | 39.11 | 39.98 | 6,173,076 | +0.24(+0.61%) |
Oct 02, 2019 | 40.38 | 40.48 | 39.55 | 39.73 | 6,567,211 | -0.77(-1.90%) |
Oct 01, 2019 | 41.34 | 42.03 | 40.42 | 40.50 | 5,654,237 | -0.65(-1.57%) |
Sep 30, 2019 | 41.77 | 41.77 | 40.84 | 41.15 | 7,052,420 | -0.62(-1.48%) |
Sep 27, 2019 | 41.68 | 42.34 | 41.46 | 41.77 | 4,880,471 | -0.19(-0.46%) |
Sep 26, 2019 | 41.69 | 41.99 | 41.10 | 41.97 | 5,374,406 | +0.02(+0.04%) |
Sep 25, 2019 | 41.74 | 42.18 | 41.36 | 41.95 | 4,725,925 | -0.13(-0.31%) |
Sep 24, 2019 | 42.09 | 42.51 | 41.75 | 42.08 | 7,055,924 | -0.03(-0.07%) |
Sep 23, 2019 | 41.97 | 42.48 | 41.61 | 42.10 | 7,962,044 | -0.19(-0.44%) |
Sep 20, 2019 | 42.56 | 42.84 | 41.89 | 42.29 | 9,316,791 | -0.08(-0.20%) |
Sep 19, 2019 | 41.64 | 42.76 | 41.45 | 42.37 | 11,395,988 | +1.08(+2.62%) |
Sep 18, 2019 | 41.50 | 41.81 | 41.09 | 41.29 | 10,670,932 | -0.49(-1.17%) |
Sep 17, 2019 | 44.34 | 44.37 | 41.77 | 41.78 | 16,807,996 | -2.45(-5.54%) |
Sep 16, 2019 | 44.06 | 45.20 | 43.84 | 44.23 | 26,059,994 | +2.51(+6.01%) |
Sep 13, 2019 | 42.57 | 42.94 | 41.60 | 41.72 | 12,048,588 | -0.29(-0.68%) |
Sep 12, 2019 | 42.34 | 42.68 | 41.81 | 42.01 | 8,000,841 | -0.82(-1.92%) |
Sep 11, 2019 | 43.03 | 43.40 | 42.26 | 42.84 | 8,280,511 | -0.13(-0.30%) |
Sep 10, 2019 | 41.92 | 43.24 | 41.84 | 42.96 | 10,558,877 | +1.21(+2.90%) |
Sep 09, 2019 | 41.64 | 41.76 | 41.21 | 41.75 | 11,960,219 | +0.42(+1.01%) |
Sep 06, 2019 | 40.87 | 41.65 | 40.51 | 41.34 | 12,052,054 | +0.34(+0.82%) |
Sep 05, 2019 | 39.95 | 41.23 | 39.95 | 41.00 | 10,645,878 | +1.37(+3.46%) |
Sep 04, 2019 | 39.37 | 39.87 | 39.27 | 39.63 | 5,321,252 | +0.82(+2.11%) |
Sep 03, 2019 | 38.97 | 39.08 | 38.52 | 38.81 | 7,607,694 | -0.73(-1.84%) |
Aug 30, 2019 | 39.57 | 39.90 | 38.91 | 39.54 | 7,568,400 | +0.10(+0.25%) |
Aug 29, 2019 | 39.46 | 40.10 | 39.37 | 39.44 | 7,314,900 | +0.24(+0.60%) |
Aug 28, 2019 | 38.72 | 39.40 | 38.65 | 39.20 | 7,791,542 | +0.69(+1.79%) |
Aug 27, 2019 | 38.73 | 38.92 | 38.04 | 38.51 | 8,052,793 | +0.20(+0.52%) |
Aug 26, 2019 | 39.04 | 39.11 | 38.04 | 38.31 | 9,132,740 | -0.22(-0.57%) |
Aug 23, 2019 | 40.05 | 40.13 | 38.34 | 38.53 | 13,798,269 | -2.12(-5.21%) |
Aug 22, 2019 | 41.15 | 41.61 | 40.63 | 40.64 | 6,451,125 | -0.33(-0.80%) |
Aug 21, 2019 | 41.00 | 41.34 | 40.16 | 40.97 | 9,348,364 | -0.18(-0.44%) |
Aug 20, 2019 | 41.47 | 41.74 | 41.06 | 41.15 | 8,115,367 | -0.29(-0.70%) |
Aug 19, 2019 | 40.73 | 41.79 | 40.69 | 41.45 | 10,833,815 | +0.92(+2.27%) |
Aug 16, 2019 | 40.13 | 40.76 | 40.02 | 40.53 | 9,363,225 | +0.55(+1.39%) |
Aug 15, 2019 | 39.64 | 40.44 | 39.24 | 39.97 | 10,285,608 | +0.24(+0.59%) |
Aug 14, 2019 | 39.82 | 40.04 | 39.17 | 39.74 | 18,644,586 | -0.96(-2.37%) |
Aug 13, 2019 | 40.68 | 40.88 | 40.02 | 40.70 | 19,402,690 | -0.21(-0.51%) |
Aug 12, 2019 | 42.69 | 42.72 | 40.85 | 40.91 | 13,669,938 | -1.95(-4.54%) |
Aug 09, 2019 | 42.60 | 43.59 | 42.55 | 42.85 | 10,865,401 | +0.00(+0.00%) |
Aug 08, 2019 | 42.35 | 43.16 | 41.04 | 42.85 | 26,325,200 | +1.03(+2.46%) |
Aug 07, 2019 | 42.45 | 42.68 | 40.81 | 41.83 | 18,351,750 | -1.44(-3.32%) |
Aug 06, 2019 | 45.13 | 45.13 | 42.52 | 43.26 | 14,305,745 | -1.67(-3.72%) |
Aug 05, 2019 | 45.69 | 45.88 | 44.65 | 44.94 | 10,971,524 | -1.60(-3.44%) |
Aug 02, 2019 | 48.19 | 48.34 | 46.16 | 46.54 | 13,424,787 | -1.81(-3.74%) |
Aug 01, 2019 | 46.37 | 49.15 | 46.30 | 48.35 | 15,473,481 | +1.65(+3.52%) |
Jul 31, 2019 | 47.51 | 47.65 | 46.18 | 46.70 | 13,573,677 | -1.01(-2.12%) |
Jul 30, 2019 | 46.08 | 47.71 | 45.94 | 47.71 | 8,160,462 | +1.42(+3.06%) |
Jul 29, 2019 | 46.89 | 46.96 | 45.74 | 46.29 | 7,051,749 | -0.62(-1.32%) |
Jul 26, 2019 | 46.61 | 47.16 | 46.45 | 46.91 | 5,996,168 | +0.41(+0.88%) |
Jul 25, 2019 | 47.49 | 47.59 | 46.40 | 46.50 | 7,288,630 | -0.83(-1.75%) |
Jul 24, 2019 | 47.15 | 47.89 | 47.12 | 47.33 | 6,704,196 | +0.23(+0.48%) |
Jul 23, 2019 | 47.85 | 47.87 | 46.91 | 47.10 | 6,403,501 | -0.65(-1.35%) |
Jul 22, 2019 | 47.60 | 47.92 | 46.80 | 47.75 | 6,594,133 | +0.16(+0.34%) |
Jul 19, 2019 | 46.41 | 47.66 | 46.24 | 47.58 | 7,914,167 | +1.20(+2.59%) |
Jul 18, 2019 | 46.37 | 46.50 | 46.03 | 46.38 | 10,655,704 | -0.15(-0.33%) |
Jul 17, 2019 | 46.40 | 46.87 | 46.29 | 46.54 | 8,375,037 | +0.07(+0.16%) |
Jul 16, 2019 | 46.64 | 46.77 | 46.10 | 46.46 | 9,667,210 | -0.48(-1.03%) |
Jul 15, 2019 | 47.12 | 47.26 | 46.65 | 46.95 | 11,141,116 | -0.08(-0.17%) |
Jul 12, 2019 | 45.98 | 47.38 | 45.83 | 47.03 | 10,010,990 | +1.16(+2.54%) |
Jul 11, 2019 | 45.85 | 45.95 | 45.53 | 45.86 | 7,037,917 | +0.18(+0.40%) |
Jul 10, 2019 | 45.54 | 45.82 | 44.96 | 45.68 | 8,352,375 | +0.57(+1.27%) |
Jul 09, 2019 | 44.80 | 45.17 | 44.28 | 45.11 | 8,205,506 | +0.28(+0.63%) |
Jul 08, 2019 | 44.78 | 45.02 | 44.56 | 44.83 | 5,213,240 | +0.02(+0.04%) |
Jul 05, 2019 | 44.67 | 45.06 | 44.44 | 44.81 | 6,173,231 | +0.10(+0.22%) |
Jul 03, 2019 | 44.44 | 44.78 | 44.15 | 44.71 | 4,877,591 | +0.35(+0.80%) |
Jul 02, 2019 | 45.25 | 45.25 | 43.60 | 44.35 | 11,174,747 | -0.91(-2.01%) |
Jul 01, 2019 | 46.37 | 46.70 | 45.17 | 45.26 | 7,982,586 | -0.45(-0.99%) |
Jun 28, 2019 | 45.33 | 45.72 | 45.05 | 45.72 | 7,425,869 | +0.48(+1.07%) |
Jun 27, 2019 | 45.79 | 46.06 | 45.11 | 45.24 | 5,924,719 | -0.61(-1.33%) |
Jun 26, 2019 | 45.35 | 46.60 | 45.11 | 45.85 | 7,724,092 | +0.95(+2.11%) |
Jun 25, 2019 | 45.12 | 45.41 | 44.86 | 44.90 | 5,031,388 | -0.46(-1.02%) |
Jun 24, 2019 | 45.76 | 46.06 | 45.17 | 45.36 | 10,610,499 | -0.65(-1.42%) |
Jun 21, 2019 | 46.76 | 46.95 | 45.87 | 46.02 | 11,325,875 | -0.63(-1.35%) |
Jun 20, 2019 | 46.45 | 46.92 | 45.98 | 46.65 | 8,127,174 | +0.91(+1.99%) |
Jun 19, 2019 | 45.67 | 46.40 | 45.46 | 45.74 | 9,796,474 | -0.05(-0.10%) |
Jun 18, 2019 | 45.51 | 45.89 | 45.24 | 45.78 | 10,419,062 | +0.49(+1.08%) |
Jun 17, 2019 | 44.82 | 45.81 | 44.52 | 45.29 | 8,165,314 | +0.45(+1.01%) |
Jun 14, 2019 | 45.25 | 45.31 | 44.74 | 44.84 | 8,555,774 | -0.38(-0.84%) |
Jun 13, 2019 | 45.07 | 45.28 | 44.67 | 45.22 | 8,813,122 | +0.85(+1.93%) |
Jun 12, 2019 | 44.31 | 44.46 | 43.53 | 44.36 | 8,407,665 | -0.24(-0.53%) |
Jun 11, 2019 | 44.25 | 44.82 | 43.78 | 44.60 | 14,151,565 | +1.05(+2.40%) |
Jun 10, 2019 | 43.72 | 44.18 | 43.37 | 43.55 | 10,843,094 | +0.05(+0.13%) |
Jun 07, 2019 | 44.16 | 44.16 | 43.31 | 43.50 | 12,882,931 | -0.38(-0.87%) |
Jun 06, 2019 | 42.73 | 44.03 | 42.64 | 43.88 | 13,028,596 | +1.44(+3.39%) |
Jun 05, 2019 | 44.39 | 44.42 | 42.06 | 42.44 | 20,745,928 | -2.02(-4.55%) |
Jun 04, 2019 | 44.42 | 44.84 | 44.13 | 44.46 | 9,873,410 | +0.33(+0.75%) |
Jun 03, 2019 | 45.01 | 45.28 | 43.89 | 44.13 | 12,457,696 | -0.40(-0.90%) |
May 31, 2019 | 45.77 | 45.98 | 44.46 | 44.54 | 12,474,264 | -1.91(-4.12%) |
May 30, 2019 | 46.48 | 47.58 | 45.95 | 46.45 | 18,896,740 | -0.08(-0.17%) |
May 29, 2019 | 46.45 | 46.66 | 45.67 | 46.53 | 10,044,579 | -0.25(-0.54%) |
May 28, 2019 | 48.03 | 48.12 | 46.78 | 46.78 | 9,700,844 | -1.06(-2.23%) |
May 24, 2019 | 47.74 | 48.30 | 47.45 | 47.85 | 16,341,195 | +0.50(+1.06%) |
May 23, 2019 | 46.49 | 47.37 | 45.90 | 47.34 | 23,478,312 | +0.12(+0.25%) |
May 22, 2019 | 47.60 | 47.96 | 46.95 | 47.23 | 15,120,959 | -0.65(-1.36%) |
May 21, 2019 | 47.68 | 48.02 | 47.31 | 47.88 | 13,463,023 | +0.04(+0.09%) |
May 20, 2019 | 47.31 | 47.89 | 47.21 | 47.84 | 10,508,534 | +0.63(+1.33%) |
May 17, 2019 | 47.68 | 47.79 | 47.09 | 47.21 | 15,636,023 | -0.89(-1.84%) |
May 16, 2019 | 48.63 | 48.88 | 47.90 | 48.10 | 11,906,800 | -0.45(-0.92%) |
May 15, 2019 | 48.42 | 48.55 | 47.53 | 48.54 | 15,293,062 | -0.27(-0.55%) |
May 14, 2019 | 48.61 | 49.22 | 48.45 | 48.81 | 8,041,148 | +0.34(+0.70%) |
May 13, 2019 | 48.83 | 48.99 | 47.88 | 48.47 | 14,405,157 | -0.72(-1.46%) |
May 10, 2019 | 50.41 | 50.63 | 48.77 | 49.19 | 19,882,696 | -1.22(-2.41%) |
May 09, 2019 | 51.12 | 51.12 | 50.22 | 50.41 | 40,989,216 | -3.47(-6.44%) |
May 08, 2019 | 53.47 | 54.34 | 53.15 | 53.88 | 19,421,198 | +0.47(+0.87%) |
May 07, 2019 | 52.27 | 53.48 | 52.05 | 53.41 | 24,101,778 | +0.82(+1.57%) |
May 06, 2019 | 51.30 | 52.96 | 50.95 | 52.59 | 28,490,266 | +0.73(+1.42%) |
May 03, 2019 | 51.87 | 52.44 | 51.62 | 51.85 | 12,058,314 | +0.54(+1.05%) |
May 02, 2019 | 51.37 | 51.77 | 50.95 | 51.32 | 21,003,308 | -0.12(-0.23%) |
May 01, 2019 | 52.88 | 53.04 | 51.43 | 51.43 | 12,359,872 | -1.25(-2.38%) |
Apr 30, 2019 | 52.48 | 53.06 | 51.49 | 52.69 | 26,932,556 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.23 | 53.32 | 53.81 | 10,183,489 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,330 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.34 | 18,442,598 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.59 | 53.47 | 55.48 | 31,554,138 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.26 | 55.80 | 11,518,329 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,161 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.32 | 9,477,902 | -0.74(-1.32%) |
Apr 17, 2019 | 57.29 | 57.81 | 55.95 | 56.06 | 7,321,915 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,237 | +0.28(+0.49%) |
Apr 15, 2019 | 58.31 | 58.39 | 56.17 | 56.70 | 13,179,820 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,240 | -1.66(-2.75%) |
Apr 11, 2019 | 59.74 | 60.46 | 59.45 | 60.11 | 3,303,955 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,344 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,510 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,775 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,059 | +1.43(+2.41%) |
Apr 04, 2019 | 59.16 | 59.61 | 58.67 | 59.45 | 3,191,391 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,148 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.52 | 59.23 | 59.62 | 3,701,718 | -0.49(-0.82%) |
Apr 01, 2019 | 59.85 | 60.20 | 59.54 | 60.11 | 3,139,379 | +0.88(+1.48%) |
Mar 29, 2019 | 60.20 | 60.38 | 59.10 | 59.24 | 3,565,416 | -0.33(-0.56%) |
Mar 28, 2019 | 59.00 | 59.65 | 58.88 | 59.57 | 2,818,989 | +0.20(+0.33%) |
Mar 27, 2019 | 60.14 | 60.14 | 58.93 | 59.37 | 3,976,961 | -0.65(-1.09%) |
Mar 26, 2019 | 58.95 | 60.39 | 58.80 | 60.02 | 6,577,588 | +1.74(+2.99%) |
Mar 25, 2019 | 58.40 | 58.46 | 57.72 | 58.28 | 7,363,099 | -0.10(-0.17%) |
Mar 22, 2019 | 59.73 | 59.82 | 58.28 | 58.38 | 6,860,052 | -1.79(-2.97%) |
Mar 21, 2019 | 59.92 | 60.22 | 59.49 | 60.17 | 5,905,819 | -0.02(-0.03%) |
Mar 20, 2019 | 59.08 | 60.62 | 58.98 | 60.19 | 5,713,757 | +0.98(+1.65%) |
Mar 19, 2019 | 60.27 | 60.66 | 59.00 | 59.21 | 4,129,846 | -0.75(-1.25%) |
Mar 18, 2019 | 58.84 | 60.03 | 58.74 | 59.96 | 3,573,479 | +1.38(+2.35%) |
Mar 15, 2019 | 58.04 | 58.70 | 58.03 | 58.58 | 6,261,494 | +0.23(+0.40%) |
Mar 14, 2019 | 58.14 | 58.60 | 58.12 | 58.35 | 2,733,807 | +0.13(+0.23%) |
Mar 13, 2019 | 57.91 | 58.32 | 57.54 | 58.22 | 2,862,696 | +0.77(+1.34%) |
Mar 12, 2019 | 57.44 | 57.72 | 57.20 | 57.45 | 3,571,069 | +0.29(+0.50%) |
Mar 11, 2019 | 56.62 | 57.24 | 56.20 | 57.16 | 4,213,381 | +1.05(+1.87%) |
Mar 08, 2019 | 57.35 | 57.35 | 55.58 | 56.11 | 6,237,579 | -2.01(-3.46%) |
Mar 07, 2019 | 58.56 | 58.62 | 57.92 | 58.13 | 3,569,347 | -0.40(-0.68%) |
Mar 06, 2019 | 59.37 | 59.60 | 58.23 | 58.53 | 5,036,582 | -1.18(-1.98%) |
Mar 05, 2019 | 59.61 | 59.98 | 59.07 | 59.71 | 4,183,001 | +0.07(+0.12%) |
Mar 04, 2019 | 59.91 | 60.11 | 58.72 | 59.64 | 4,748,491 | -0.09(-0.15%) |