Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.95 | 30.32 | 28.60 | 29.90 | 3,961,915 | -0.19(-0.62%) |
Feb 27, 2020 | 30.14 | 31.18 | 29.10 | 30.09 | 2,886,381 | -1.43(-4.55%) |
Feb 26, 2020 | 32.41 | 32.72 | 31.45 | 31.52 | 1,817,107 | -0.64(-1.99%) |
Feb 25, 2020 | 34.14 | 34.26 | 31.84 | 32.16 | 2,152,625 | -1.80(-5.30%) |
Feb 24, 2020 | 34.50 | 34.88 | 33.91 | 33.96 | 1,881,692 | -2.43(-6.68%) |
Feb 21, 2020 | 36.31 | 36.49 | 35.36 | 36.39 | 1,554,589 | -0.46(-1.25%) |
Feb 20, 2020 | 37.09 | 37.59 | 36.57 | 36.86 | 1,129,603 | +0.01(+0.02%) |
Feb 19, 2020 | 36.85 | 36.95 | 36.22 | 36.85 | 1,475,465 | +0.32(+0.87%) |
Feb 18, 2020 | 36.25 | 36.73 | 35.79 | 36.53 | 1,504,543 | -0.19(-0.53%) |
Feb 14, 2020 | 36.92 | 37.03 | 36.22 | 36.73 | 2,346,627 | -0.07(-0.20%) |
Feb 13, 2020 | 36.61 | 37.05 | 36.13 | 36.80 | 2,291,428 | +0.17(+0.46%) |
Feb 12, 2020 | 36.54 | 36.86 | 36.01 | 36.63 | 1,752,084 | +0.90(+2.52%) |
Feb 11, 2020 | 35.94 | 35.99 | 35.44 | 35.73 | 1,454,541 | +0.41(+1.17%) |
Feb 10, 2020 | 34.29 | 35.46 | 33.94 | 35.32 | 1,792,708 | +0.75(+2.16%) |
Feb 07, 2020 | 33.65 | 34.73 | 33.19 | 34.57 | 2,673,188 | -0.36(-1.02%) |
Feb 06, 2020 | 35.05 | 35.30 | 34.27 | 34.93 | 2,730,387 | -0.04(-0.11%) |
Feb 05, 2020 | 33.83 | 35.41 | 33.83 | 34.97 | 2,188,128 | +1.74(+5.23%) |
Feb 04, 2020 | 33.86 | 34.91 | 33.01 | 33.23 | 3,302,128 | +0.73(+2.26%) |
Feb 03, 2020 | 32.18 | 32.63 | 31.94 | 32.50 | 4,259,216 | +0.16(+0.49%) |
Jan 31, 2020 | 32.22 | 32.65 | 31.32 | 32.34 | 22,322,632 | -0.02(-0.05%) |
Jan 30, 2020 | 31.14 | 32.38 | 31.10 | 32.35 | 2,744,550 | +0.77(+2.45%) |
Jan 29, 2020 | 32.77 | 32.97 | 31.55 | 31.58 | 2,210,218 | -0.83(-2.56%) |
Jan 28, 2020 | 32.57 | 32.97 | 32.22 | 32.41 | 2,592,821 | +0.18(+0.57%) |
Jan 27, 2020 | 32.88 | 33.05 | 32.11 | 32.22 | 2,575,244 | -1.45(-4.31%) |
Jan 24, 2020 | 33.80 | 33.97 | 33.44 | 33.68 | 1,966,195 | -0.36(-1.05%) |
Jan 23, 2020 | 33.58 | 34.22 | 33.17 | 34.03 | 2,576,914 | -0.22(-0.65%) |
Jan 22, 2020 | 34.87 | 34.96 | 34.15 | 34.26 | 2,228,066 | -0.81(-2.30%) |
Jan 21, 2020 | 35.66 | 35.90 | 35.02 | 35.06 | 2,429,804 | -0.93(-2.57%) |
Jan 17, 2020 | 36.20 | 36.51 | 35.95 | 35.99 | 1,505,715 | -0.10(-0.27%) |
Jan 16, 2020 | 37.06 | 37.30 | 35.99 | 36.08 | 2,087,984 | -0.65(-1.76%) |
Jan 15, 2020 | 36.60 | 37.12 | 36.35 | 36.73 | 1,551,447 | -0.36(-0.97%) |
Jan 14, 2020 | 36.67 | 37.25 | 36.51 | 37.09 | 2,263,848 | +0.21(+0.56%) |
Jan 13, 2020 | 36.89 | 37.15 | 36.43 | 36.88 | 1,726,201 | -0.22(-0.58%) |
Jan 10, 2020 | 36.67 | 37.18 | 36.01 | 37.10 | 1,661,842 | +0.34(+0.91%) |
Jan 09, 2020 | 36.24 | 37.01 | 35.67 | 36.76 | 2,246,070 | +0.41(+1.14%) |
Jan 08, 2020 | 36.83 | 37.07 | 35.72 | 36.35 | 2,438,757 | -0.77(-2.06%) |
Jan 07, 2020 | 37.38 | 37.38 | 36.31 | 37.11 | 1,393,017 | -0.49(-1.29%) |
Jan 06, 2020 | 36.84 | 37.74 | 36.67 | 37.60 | 2,552,070 | +1.04(+2.84%) |
Jan 03, 2020 | 36.88 | 37.23 | 35.95 | 36.56 | 1,621,963 | +0.46(+1.28%) |
Jan 02, 2020 | 36.57 | 36.59 | 35.37 | 36.10 | 2,322,997 | -0.13(-0.35%) |
Dec 31, 2019 | 35.88 | 36.30 | 35.28 | 36.23 | 2,503,297 | -0.09(-0.24%) |
Dec 30, 2019 | 35.71 | 36.82 | 35.71 | 36.31 | 2,139,666 | +0.89(+2.50%) |
Dec 27, 2019 | 36.22 | 36.22 | 35.36 | 35.43 | 1,341,938 | -0.59(-1.64%) |
Dec 26, 2019 | 35.93 | 36.27 | 35.74 | 36.02 | 1,084,735 | +0.26(+0.74%) |
Dec 24, 2019 | 36.16 | 36.81 | 35.62 | 35.76 | 800,698 | -0.47(-1.30%) |
Dec 23, 2019 | 35.13 | 36.29 | 35.13 | 36.23 | 1,567,765 | +0.98(+2.78%) |
Dec 20, 2019 | 34.85 | 35.26 | 34.43 | 35.25 | 3,230,008 | +0.65(+1.87%) |
Dec 19, 2019 | 34.38 | 34.92 | 34.37 | 34.60 | 1,811,125 | +0.11(+0.32%) |
Dec 18, 2019 | 33.99 | 34.69 | 33.95 | 34.49 | 1,768,660 | +0.26(+0.75%) |
Dec 17, 2019 | 33.94 | 34.50 | 33.93 | 34.23 | 1,904,201 | +0.41(+1.23%) |
Dec 16, 2019 | 33.95 | 34.46 | 33.80 | 33.82 | 1,462,466 | +0.26(+0.76%) |
Dec 13, 2019 | 33.87 | 34.26 | 33.41 | 33.56 | 1,581,207 | -0.41(-1.22%) |
Dec 12, 2019 | 33.24 | 34.28 | 33.05 | 33.98 | 2,129,181 | +0.81(+2.45%) |
Dec 11, 2019 | 32.54 | 33.33 | 32.40 | 33.16 | 1,744,707 | +0.65(+2.01%) |
Dec 10, 2019 | 32.39 | 32.87 | 32.11 | 32.51 | 1,827,700 | +0.03(+0.10%) |
Dec 09, 2019 | 32.14 | 32.87 | 32.06 | 32.48 | 1,464,827 | +0.04(+0.12%) |
Dec 06, 2019 | 30.70 | 32.59 | 30.70 | 32.44 | 1,968,327 | +1.63(+5.28%) |
Dec 05, 2019 | 31.58 | 31.83 | 30.72 | 30.81 | 1,550,835 | -0.54(-1.73%) |
Dec 04, 2019 | 31.09 | 31.98 | 30.97 | 31.35 | 2,122,579 | +0.74(+2.42%) |
Dec 03, 2019 | 31.08 | 31.42 | 30.37 | 30.61 | 2,523,438 | -1.12(-3.54%) |
Dec 02, 2019 | 31.76 | 32.23 | 31.49 | 31.74 | 2,363,709 | +0.22(+0.68%) |
Nov 29, 2019 | 31.83 | 31.95 | 30.70 | 31.52 | 1,869,635 | -0.74(-2.30%) |
Nov 27, 2019 | 30.54 | 32.35 | 30.37 | 32.26 | 3,311,896 | +1.95(+6.42%) |
Nov 26, 2019 | 31.80 | 31.95 | 30.27 | 30.32 | 11,349,826 | -1.52(-4.76%) |
Nov 25, 2019 | 30.97 | 31.95 | 30.86 | 31.83 | 2,880,709 | +0.73(+2.36%) |
Nov 22, 2019 | 31.06 | 31.49 | 30.90 | 31.10 | 2,681,996 | +0.09(+0.28%) |
Nov 21, 2019 | 30.92 | 31.32 | 30.59 | 31.01 | 3,054,872 | +0.40(+1.30%) |
Nov 20, 2019 | 30.33 | 31.35 | 29.74 | 30.61 | 2,587,883 | -0.02(-0.05%) |
Nov 19, 2019 | 30.39 | 30.81 | 29.82 | 30.63 | 1,713,772 | -0.34(-1.11%) |
Nov 18, 2019 | 31.92 | 32.06 | 30.49 | 30.97 | 2,272,778 | -1.37(-4.24%) |
Nov 15, 2019 | 32.15 | 33.37 | 31.72 | 32.34 | 4,079,865 | +0.99(+3.15%) |
Nov 14, 2019 | 31.41 | 31.91 | 31.33 | 31.35 | 2,036,208 | +0.08(+0.26%) |
Nov 13, 2019 | 31.70 | 31.86 | 31.16 | 31.28 | 1,573,713 | -0.77(-2.41%) |
Nov 12, 2019 | 32.92 | 32.97 | 31.85 | 32.05 | 2,000,593 | -0.79(-2.40%) |
Nov 11, 2019 | 31.78 | 32.92 | 31.71 | 32.84 | 1,298,357 | +0.34(+1.06%) |
Nov 08, 2019 | 32.08 | 32.60 | 31.80 | 32.50 | 2,067,771 | -0.03(-0.10%) |
Nov 07, 2019 | 32.38 | 32.81 | 32.15 | 32.53 | 1,845,453 | +0.80(+2.51%) |
Nov 06, 2019 | 32.42 | 32.88 | 31.53 | 31.73 | 2,515,762 | -0.78(-2.39%) |
Nov 05, 2019 | 32.94 | 33.03 | 32.16 | 32.51 | 2,277,555 | -0.31(-0.93%) |
Nov 04, 2019 | 32.12 | 32.90 | 31.95 | 32.81 | 2,316,086 | +1.33(+4.23%) |
Nov 01, 2019 | 29.76 | 31.58 | 29.61 | 31.48 | 1,739,616 | +2.10(+7.15%) |
Oct 31, 2019 | 29.73 | 29.95 | 29.01 | 29.38 | 2,291,901 | -0.47(-1.57%) |
Oct 30, 2019 | 31.35 | 31.63 | 29.67 | 29.85 | 2,187,704 | -1.35(-4.32%) |
Oct 29, 2019 | 30.76 | 31.31 | 30.55 | 31.20 | 2,014,291 | +0.14(+0.45%) |
Oct 28, 2019 | 31.78 | 31.95 | 30.85 | 31.06 | 1,910,404 | -0.48(-1.52%) |
Oct 25, 2019 | 30.88 | 31.56 | 30.73 | 31.53 | 1,823,858 | +0.72(+2.34%) |
Oct 24, 2019 | 30.81 | 30.92 | 30.01 | 30.81 | 1,580,307 | +0.09(+0.28%) |
Oct 23, 2019 | 30.48 | 31.30 | 29.93 | 30.73 | 1,604,196 | +0.05(+0.15%) |
Oct 22, 2019 | 30.30 | 30.99 | 29.65 | 30.68 | 1,508,966 | +0.57(+1.90%) |
Oct 21, 2019 | 28.65 | 30.30 | 28.57 | 30.11 | 1,576,930 | +1.46(+5.11%) |
Oct 18, 2019 | 28.78 | 29.24 | 28.48 | 28.64 | 1,881,935 | -0.07(-0.25%) |
Oct 17, 2019 | 29.70 | 29.86 | 28.66 | 28.71 | 2,348,952 | -0.81(-2.76%) |
Oct 16, 2019 | 29.48 | 29.97 | 29.39 | 29.53 | 2,439,933 | +0.03(+0.11%) |
Oct 15, 2019 | 29.44 | 30.37 | 29.30 | 29.50 | 2,075,302 | -0.16(-0.53%) |
Oct 14, 2019 | 29.43 | 29.90 | 28.74 | 29.65 | 1,334,865 | -0.39(-1.30%) |
Oct 11, 2019 | 29.35 | 30.45 | 29.22 | 30.05 | 1,501,821 | +1.26(+4.38%) |
Oct 10, 2019 | 28.89 | 29.05 | 28.37 | 28.78 | 1,729,960 | +0.27(+0.93%) |
Oct 09, 2019 | 29.20 | 29.20 | 28.40 | 28.52 | 2,440,594 | -0.17(-0.60%) |
Oct 08, 2019 | 28.52 | 29.20 | 28.00 | 28.69 | 3,423,986 | -0.49(-1.66%) |
Oct 07, 2019 | 30.30 | 30.52 | 29.13 | 29.18 | 3,326,543 | -0.84(-2.79%) |
Oct 04, 2019 | 30.37 | 30.79 | 29.82 | 30.01 | 1,530,668 | -0.41(-1.34%) |
Oct 03, 2019 | 29.89 | 30.43 | 29.50 | 30.42 | 1,825,988 | +0.27(+0.88%) |
Oct 02, 2019 | 30.62 | 31.20 | 30.01 | 30.15 | 1,419,121 | -0.56(-1.81%) |
Oct 01, 2019 | 31.71 | 31.99 | 30.67 | 30.71 | 1,363,744 | -0.68(-2.17%) |
Sep 30, 2019 | 31.52 | 31.52 | 30.70 | 31.39 | 1,899,608 | -0.39(-1.23%) |
Sep 27, 2019 | 31.52 | 32.40 | 31.29 | 31.78 | 1,781,865 | -0.39(-1.22%) |
Sep 26, 2019 | 32.18 | 32.28 | 31.42 | 32.18 | 1,556,886 | -0.01(-0.02%) |
Sep 25, 2019 | 31.26 | 32.40 | 31.00 | 32.18 | 1,283,500 | +0.25(+0.79%) |
Sep 24, 2019 | 33.61 | 33.61 | 31.64 | 31.93 | 1,472,097 | -2.01(-5.93%) |
Sep 23, 2019 | 33.69 | 34.06 | 33.20 | 33.95 | 882,986 | +0.07(+0.21%) |
Sep 20, 2019 | 33.80 | 34.37 | 33.59 | 33.88 | 2,881,490 | +0.18(+0.53%) |
Sep 19, 2019 | 34.73 | 34.82 | 33.67 | 33.70 | 1,162,451 | -0.45(-1.31%) |
Sep 18, 2019 | 33.89 | 34.82 | 33.70 | 34.14 | 1,338,493 | -0.38(-1.09%) |
Sep 17, 2019 | 36.70 | 36.76 | 34.27 | 34.52 | 3,266,073 | -2.62(-7.05%) |
Sep 16, 2019 | 34.71 | 37.17 | 34.29 | 37.14 | 4,400,462 | +4.65(+14.33%) |
Sep 13, 2019 | 32.25 | 32.78 | 31.93 | 32.48 | 1,231,733 | +0.55(+1.72%) |
Sep 12, 2019 | 31.97 | 32.62 | 31.35 | 31.93 | 2,108,437 | -1.48(-4.43%) |
Sep 11, 2019 | 33.11 | 34.15 | 32.58 | 33.41 | 2,370,230 | +0.38(+1.16%) |
Sep 10, 2019 | 33.11 | 33.88 | 32.78 | 33.03 | 2,176,521 | +0.34(+1.05%) |
Sep 09, 2019 | 30.48 | 32.73 | 30.48 | 32.69 | 2,388,239 | +2.58(+8.56%) |
Sep 06, 2019 | 29.28 | 30.43 | 28.82 | 30.11 | 2,925,654 | +0.64(+2.18%) |
Sep 05, 2019 | 29.48 | 29.92 | 29.06 | 29.47 | 2,119,167 | +0.41(+1.40%) |
Sep 04, 2019 | 29.18 | 29.47 | 28.74 | 29.06 | 1,861,599 | +0.57(+2.01%) |
Sep 03, 2019 | 28.67 | 28.94 | 28.25 | 28.49 | 1,845,607 | -0.96(-3.27%) |
Aug 30, 2019 | 29.36 | 30.04 | 29.25 | 29.45 | 1,950,095 | +0.27(+0.91%) |
Aug 29, 2019 | 29.26 | 29.70 | 29.07 | 29.18 | 2,549,292 | +0.34(+1.17%) |
Aug 28, 2019 | 28.85 | 29.29 | 28.58 | 28.85 | 2,648,554 | +0.13(+0.46%) |
Aug 27, 2019 | 29.29 | 29.53 | 28.38 | 28.71 | 2,455,851 | -0.34(-1.16%) |
Aug 26, 2019 | 29.44 | 29.70 | 28.98 | 29.05 | 1,348,332 | +0.02(+0.05%) |
Aug 23, 2019 | 30.12 | 30.77 | 28.89 | 29.03 | 1,875,298 | -1.55(-5.07%) |
Aug 22, 2019 | 31.00 | 31.49 | 30.55 | 30.59 | 1,583,600 | -0.18(-0.59%) |
Aug 21, 2019 | 30.97 | 31.27 | 30.74 | 30.77 | 1,150,722 | +0.24(+0.80%) |
Aug 20, 2019 | 31.06 | 31.13 | 30.28 | 30.52 | 1,591,413 | -0.68(-2.18%) |
Aug 19, 2019 | 31.49 | 31.59 | 30.90 | 31.20 | 2,121,951 | +0.33(+1.07%) |
Aug 16, 2019 | 30.81 | 31.10 | 30.60 | 30.88 | 1,766,292 | +0.19(+0.61%) |
Aug 15, 2019 | 30.78 | 31.13 | 30.38 | 30.69 | 1,572,744 | -0.19(-0.61%) |
Aug 14, 2019 | 30.95 | 31.49 | 30.61 | 30.88 | 2,352,663 | -0.85(-2.67%) |
Aug 13, 2019 | 32.04 | 33.05 | 31.53 | 31.72 | 2,545,667 | -0.62(-1.91%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.19 | 32.34 | 2,330,813 | -1.12(-3.35%) |
Aug 09, 2019 | 33.99 | 34.03 | 33.01 | 33.46 | 2,242,393 | -0.42(-1.25%) |
Aug 08, 2019 | 33.85 | 33.99 | 33.25 | 33.88 | 2,240,835 | +0.35(+1.06%) |
Aug 07, 2019 | 32.88 | 33.76 | 32.54 | 33.53 | 2,527,007 | -0.26(-0.78%) |
Aug 06, 2019 | 33.86 | 34.10 | 32.12 | 33.79 | 2,578,193 | +0.08(+0.25%) |
Aug 05, 2019 | 34.73 | 34.82 | 33.52 | 33.71 | 2,033,449 | -1.85(-5.20%) |
Aug 02, 2019 | 36.22 | 36.48 | 35.23 | 35.56 | 1,648,168 | -0.60(-1.66%) |
Aug 01, 2019 | 37.62 | 37.62 | 35.46 | 36.16 | 2,170,029 | -2.14(-5.58%) |
Jul 31, 2019 | 38.02 | 38.80 | 37.58 | 38.29 | 3,280,555 | +0.21(+0.55%) |
Jul 30, 2019 | 36.45 | 38.27 | 36.45 | 38.09 | 1,595,683 | +1.30(+3.54%) |
Jul 29, 2019 | 37.08 | 37.46 | 36.74 | 36.78 | 1,929,582 | -0.26(-0.71%) |
Jul 26, 2019 | 37.79 | 38.16 | 36.70 | 37.04 | 2,263,636 | -0.72(-1.90%) |
Jul 25, 2019 | 38.15 | 38.26 | 36.24 | 37.76 | 3,441,825 | -1.47(-3.75%) |
Jul 24, 2019 | 38.82 | 39.51 | 38.68 | 39.23 | 2,025,066 | +0.49(+1.27%) |
Jul 23, 2019 | 39.31 | 39.41 | 37.96 | 38.74 | 2,177,980 | -0.46(-1.18%) |
Jul 22, 2019 | 39.68 | 40.21 | 38.69 | 39.20 | 1,237,943 | -0.32(-0.82%) |
Jul 19, 2019 | 39.06 | 39.58 | 38.72 | 39.53 | 1,150,240 | +0.51(+1.30%) |
Jul 18, 2019 | 38.39 | 39.17 | 38.21 | 39.02 | 1,616,935 | +0.45(+1.16%) |
Jul 17, 2019 | 38.98 | 39.10 | 38.52 | 38.57 | 1,673,473 | -0.42(-1.09%) |
Jul 16, 2019 | 39.46 | 40.09 | 38.68 | 38.99 | 1,798,864 | -0.54(-1.36%) |
Jul 15, 2019 | 40.33 | 40.45 | 39.48 | 39.53 | 1,390,335 | -0.66(-1.65%) |
Jul 12, 2019 | 40.00 | 40.89 | 39.87 | 40.20 | 1,457,196 | +0.29(+0.73%) |
Jul 11, 2019 | 39.90 | 40.24 | 39.73 | 39.90 | 2,799,357 | -0.05(-0.12%) |
Jul 10, 2019 | 39.46 | 40.07 | 39.32 | 39.95 | 1,458,233 | +0.98(+2.51%) |
Jul 09, 2019 | 38.73 | 39.17 | 38.41 | 38.97 | 2,310,034 | -0.03(-0.08%) |
Jul 08, 2019 | 38.37 | 39.36 | 38.19 | 39.00 | 1,054,517 | +0.44(+1.14%) |
Jul 05, 2019 | 37.88 | 38.57 | 37.78 | 38.56 | 813,705 | +0.55(+1.44%) |
Jul 03, 2019 | 38.09 | 38.15 | 37.58 | 38.02 | 833,944 | -0.08(-0.22%) |
Jul 02, 2019 | 39.30 | 39.35 | 37.97 | 38.10 | 2,155,823 | -1.53(-3.87%) |
Jul 01, 2019 | 39.89 | 40.39 | 39.28 | 39.63 | 1,403,161 | +0.62(+1.58%) |
Jun 28, 2019 | 38.37 | 39.07 | 38.37 | 39.02 | 1,367,289 | +0.68(+1.77%) |
Jun 27, 2019 | 38.35 | 38.86 | 38.14 | 38.34 | 1,001,711 | +0.02(+0.04%) |
Jun 26, 2019 | 38.19 | 39.11 | 37.85 | 38.32 | 1,416,667 | +0.70(+1.86%) |
Jun 25, 2019 | 38.25 | 38.49 | 37.55 | 37.62 | 1,552,009 | -0.91(-2.36%) |
Jun 24, 2019 | 39.37 | 39.54 | 38.39 | 38.53 | 1,325,629 | -0.86(-2.19%) |
Jun 21, 2019 | 39.49 | 40.36 | 39.30 | 39.40 | 2,694,749 | +0.03(+0.08%) |
Jun 20, 2019 | 38.89 | 39.61 | 38.46 | 39.36 | 2,269,426 | +1.50(+3.95%) |
Jun 19, 2019 | 37.99 | 38.38 | 37.40 | 37.87 | 1,427,847 | -0.30(-0.79%) |
Jun 18, 2019 | 37.75 | 38.67 | 37.63 | 38.17 | 1,842,380 | +0.63(+1.68%) |
Jun 17, 2019 | 37.08 | 37.99 | 37.08 | 37.54 | 3,444,783 | +0.23(+0.62%) |
Jun 14, 2019 | 38.72 | 38.72 | 37.29 | 37.31 | 1,880,525 | -1.43(-3.68%) |
Jun 13, 2019 | 38.89 | 39.26 | 38.08 | 38.73 | 2,189,892 | +0.62(+1.64%) |
Jun 12, 2019 | 39.16 | 39.36 | 37.96 | 38.11 | 2,054,814 | -1.46(-3.70%) |
Jun 11, 2019 | 39.53 | 39.97 | 39.01 | 39.57 | 1,476,361 | +0.52(+1.34%) |
Jun 10, 2019 | 40.04 | 40.37 | 38.84 | 39.05 | 2,003,561 | -0.95(-2.37%) |
Jun 07, 2019 | 39.83 | 40.38 | 39.01 | 40.00 | 1,901,932 | +0.55(+1.39%) |
Jun 06, 2019 | 39.43 | 40.07 | 39.14 | 39.45 | 2,002,184 | +0.14(+0.35%) |
Jun 05, 2019 | 39.08 | 39.64 | 38.11 | 39.31 | 2,103,723 | +0.52(+1.33%) |
Jun 04, 2019 | 38.79 | 39.10 | 38.43 | 38.79 | 1,545,541 | +0.42(+1.08%) |
Jun 03, 2019 | 37.85 | 38.66 | 37.50 | 38.38 | 1,444,188 | +0.68(+1.80%) |
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |
May 01, 2019 | 44.35 | 44.76 | 42.78 | 42.82 | 1,548,800 | -1.74(-3.90%) |
Apr 30, 2019 | 44.78 | 44.92 | 44.01 | 44.56 | 1,821,986 | +0.08(+0.17%) |
Apr 29, 2019 | 44.70 | 44.84 | 43.93 | 44.48 | 1,260,368 | -0.22(-0.49%) |
Apr 26, 2019 | 46.04 | 46.23 | 44.45 | 44.70 | 1,820,783 | -2.08(-4.44%) |
Apr 25, 2019 | 47.84 | 48.81 | 46.03 | 46.78 | 2,695,324 | +0.41(+0.89%) |
Apr 24, 2019 | 48.15 | 48.24 | 46.27 | 46.37 | 1,750,750 | -1.61(-3.35%) |
Apr 23, 2019 | 49.05 | 49.17 | 47.80 | 47.98 | 1,815,476 | -1.14(-2.33%) |
Apr 22, 2019 | 48.31 | 49.34 | 47.95 | 49.12 | 1,424,803 | +1.52(+3.18%) |
Apr 18, 2019 | 47.43 | 47.86 | 47.17 | 47.60 | 1,366,375 | +0.21(+0.45%) |
Apr 17, 2019 | 47.25 | 47.69 | 47.14 | 47.39 | 1,102,279 | +0.31(+0.66%) |
Apr 16, 2019 | 46.23 | 47.11 | 45.92 | 47.08 | 1,129,840 | +1.29(+2.83%) |
Apr 15, 2019 | 45.85 | 46.02 | 45.31 | 45.78 | 1,299,075 | -0.14(-0.32%) |
Apr 12, 2019 | 45.83 | 46.24 | 45.30 | 45.93 | 1,548,007 | +0.94(+2.08%) |
Apr 11, 2019 | 45.19 | 46.07 | 44.71 | 44.99 | 1,441,947 | -0.30(-0.66%) |
Apr 10, 2019 | 44.57 | 45.56 | 44.41 | 45.29 | 1,842,346 | +1.03(+2.32%) |
Apr 09, 2019 | 44.57 | 44.73 | 43.87 | 44.26 | 1,254,591 | -0.43(-0.97%) |
Apr 08, 2019 | 44.71 | 45.34 | 44.23 | 44.70 | 1,979,497 | +0.23(+0.51%) |
Apr 05, 2019 | 43.76 | 44.77 | 43.43 | 44.47 | 1,510,840 | +1.01(+2.31%) |
Apr 04, 2019 | 42.77 | 43.75 | 42.36 | 43.46 | 1,217,777 | +0.74(+1.73%) |
Apr 03, 2019 | 43.68 | 43.97 | 42.39 | 42.72 | 1,467,381 | -0.68(-1.56%) |
Apr 02, 2019 | 43.81 | 44.06 | 43.23 | 43.40 | 1,285,044 | -0.40(-0.90%) |
Apr 01, 2019 | 42.89 | 43.99 | 42.63 | 43.80 | 1,394,682 | +1.49(+3.53%) |
Mar 29, 2019 | 43.81 | 43.95 | 42.19 | 42.31 | 1,621,815 | -1.00(-2.30%) |
Mar 28, 2019 | 41.66 | 43.42 | 41.66 | 43.30 | 1,289,202 | +1.34(+3.19%) |
Mar 27, 2019 | 42.21 | 42.70 | 41.49 | 41.96 | 984,586 | -0.40(-0.93%) |
Mar 26, 2019 | 42.56 | 43.01 | 42.26 | 42.36 | 1,004,476 | +0.49(+1.18%) |
Mar 25, 2019 | 41.19 | 42.00 | 40.90 | 41.86 | 923,568 | +0.38(+0.92%) |
Mar 22, 2019 | 42.55 | 42.55 | 41.29 | 41.48 | 926,414 | -1.55(-3.59%) |
Mar 21, 2019 | 42.89 | 43.23 | 42.55 | 43.03 | 795,438 | +0.11(+0.25%) |
Mar 20, 2019 | 42.31 | 43.40 | 42.04 | 42.92 | 1,556,352 | +0.59(+1.38%) |
Mar 19, 2019 | 43.07 | 43.48 | 42.11 | 42.34 | 1,475,153 | -0.51(-1.19%) |
Mar 18, 2019 | 41.70 | 42.96 | 41.50 | 42.85 | 1,278,925 | +1.31(+3.15%) |
Mar 15, 2019 | 40.97 | 41.80 | 40.92 | 41.54 | 3,820,965 | -0.55(-1.30%) |
Mar 14, 2019 | 42.05 | 42.40 | 41.81 | 42.08 | 1,191,445 | +0.07(+0.16%) |
Mar 13, 2019 | 42.50 | 42.91 | 41.61 | 42.02 | 1,547,170 | -0.01(-0.02%) |
Mar 12, 2019 | 41.62 | 42.35 | 41.28 | 42.02 | 1,487,368 | +0.70(+1.70%) |
Mar 11, 2019 | 40.52 | 41.51 | 40.39 | 41.32 | 1,372,830 | +1.11(+2.76%) |
Mar 08, 2019 | 40.52 | 41.00 | 39.91 | 40.21 | 1,815,398 | -1.33(-3.21%) |
Mar 07, 2019 | 41.41 | 41.62 | 40.78 | 41.54 | 2,304,625 | +0.30(+0.72%) |
Mar 06, 2019 | 40.97 | 41.38 | 40.58 | 41.25 | 2,376,947 | +0.10(+0.24%) |
Mar 05, 2019 | 41.38 | 41.44 | 40.78 | 41.15 | 988,603 | -0.20(-0.48%) |
Mar 04, 2019 | 41.84 | 42.05 | 40.68 | 41.35 | 2,011,134 | -0.49(-1.18%) |