Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.60 | 48.69 | 46.52 | 47.03 | 29,086,332 | -1.91(-3.89%) |
Apr 29, 2020 | 45.75 | 49.24 | 45.50 | 48.94 | 36,344,844 | +4.44(+9.98%) |
Apr 28, 2020 | 45.38 | 46.84 | 44.47 | 44.50 | 25,674,554 | -0.01(-0.02%) |
Apr 27, 2020 | 44.20 | 44.58 | 43.78 | 44.51 | 16,963,410 | +1.14(+2.63%) |
Apr 24, 2020 | 43.02 | 43.53 | 42.21 | 43.37 | 16,894,740 | +0.38(+0.89%) |
Apr 23, 2020 | 43.04 | 43.92 | 42.64 | 42.99 | 22,663,686 | -0.14(-0.32%) |
Apr 22, 2020 | 42.34 | 43.41 | 41.98 | 43.13 | 21,745,376 | +2.46(+6.04%) |
Apr 21, 2020 | 42.23 | 42.30 | 40.45 | 40.67 | 33,036,718 | -1.95(-4.59%) |
Apr 20, 2020 | 43.72 | 44.27 | 42.53 | 42.62 | 30,968,088 | -2.26(-5.03%) |
Apr 17, 2020 | 45.94 | 46.05 | 44.05 | 44.88 | 23,813,898 | +0.17(+0.37%) |
Apr 16, 2020 | 46.18 | 46.36 | 43.86 | 44.72 | 27,021,812 | -0.88(-1.94%) |
Apr 15, 2020 | 45.57 | 45.83 | 44.81 | 45.60 | 22,788,946 | -1.17(-2.50%) |
Apr 14, 2020 | 46.16 | 47.52 | 45.79 | 46.77 | 26,193,314 | +1.42(+3.14%) |
Apr 13, 2020 | 44.10 | 45.56 | 43.60 | 45.34 | 30,980,392 | +0.04(+0.09%) |
Apr 09, 2020 | 48.42 | 48.92 | 44.54 | 45.31 | 40,565,376 | -2.12(-4.47%) |
Apr 08, 2020 | 46.24 | 47.82 | 45.96 | 47.43 | 28,173,262 | +1.72(+3.76%) |
Apr 07, 2020 | 47.33 | 47.51 | 45.22 | 45.71 | 35,260,488 | +0.17(+0.37%) |
Apr 06, 2020 | 42.58 | 45.86 | 42.57 | 45.54 | 38,568,092 | +5.06(+12.49%) |
Apr 03, 2020 | 40.24 | 41.11 | 39.83 | 40.48 | 29,041,320 | +0.13(+0.32%) |
Apr 02, 2020 | 39.08 | 40.85 | 38.81 | 40.36 | 32,023,084 | +1.18(+3.01%) |
Apr 01, 2020 | 39.83 | 41.54 | 38.63 | 39.18 | 38,085,272 | -2.13(-5.16%) |
Mar 31, 2020 | 43.61 | 44.36 | 41.16 | 41.31 | 37,381,672 | -2.42(-5.53%) |
Mar 30, 2020 | 43.38 | 44.76 | 42.38 | 43.72 | 34,365,644 | +1.02(+2.39%) |
Mar 27, 2020 | 42.48 | 44.47 | 41.55 | 42.70 | 40,515,588 | -1.29(-2.92%) |
Mar 26, 2020 | 44.10 | 44.93 | 42.56 | 43.99 | 63,680,640 | +2.25(+5.39%) |
Mar 25, 2020 | 43.13 | 44.08 | 39.31 | 41.74 | 54,972,384 | -0.76(-1.78%) |
Mar 24, 2020 | 41.07 | 43.63 | 40.40 | 42.50 | 46,391,468 | +4.93(+13.12%) |
Mar 23, 2020 | 36.33 | 38.76 | 35.05 | 37.57 | 46,067,768 | +2.10(+5.93%) |
Mar 20, 2020 | 37.09 | 37.90 | 35.20 | 35.46 | 38,352,836 | -0.18(-0.50%) |
Mar 19, 2020 | 34.04 | 36.63 | 33.05 | 35.64 | 31,573,520 | +1.57(+4.61%) |
Mar 18, 2020 | 33.65 | 35.91 | 30.57 | 34.07 | 37,151,556 | -2.64(-7.20%) |
Mar 17, 2020 | 34.86 | 38.43 | 33.41 | 36.71 | 35,468,984 | +2.86(+8.44%) |
Mar 16, 2020 | 36.68 | 38.44 | 33.83 | 33.85 | 37,503,688 | -8.37(-19.82%) |
Mar 13, 2020 | 40.83 | 42.25 | 37.66 | 42.22 | 35,906,412 | +4.92(+13.19%) |
Mar 12, 2020 | 38.70 | 41.78 | 37.30 | 37.30 | 40,728,056 | -5.64(-13.13%) |
Mar 11, 2020 | 45.37 | 45.49 | 42.08 | 42.94 | 39,213,408 | -4.07(-8.65%) |
Mar 10, 2020 | 47.29 | 47.40 | 44.48 | 47.00 | 32,205,498 | +1.86(+4.11%) |
Mar 09, 2020 | 44.67 | 47.73 | 44.12 | 45.15 | 31,763,436 | -5.40(-10.69%) |
Mar 06, 2020 | 51.27 | 52.24 | 49.11 | 50.55 | 30,865,318 | -2.21(-4.19%) |
Mar 05, 2020 | 52.49 | 54.62 | 52.39 | 52.76 | 26,643,234 | -1.54(-2.84%) |
Mar 04, 2020 | 52.07 | 54.39 | 51.28 | 54.30 | 28,714,826 | +3.43(+6.74%) |
Mar 03, 2020 | 53.62 | 54.41 | 50.19 | 50.87 | 37,527,348 | -2.74(-5.11%) |
Mar 02, 2020 | 52.25 | 53.71 | 51.17 | 53.61 | 33,821,524 | +1.99(+3.86%) |
Feb 28, 2020 | 47.78 | 51.97 | 47.53 | 51.62 | 41,021,632 | +1.94(+3.91%) |
Feb 27, 2020 | 49.73 | 51.91 | 49.10 | 49.68 | 36,969,912 | -1.76(-3.42%) |
Feb 26, 2020 | 51.71 | 53.30 | 50.95 | 51.43 | 28,586,442 | +0.27(+0.52%) |
Feb 25, 2020 | 53.86 | 54.46 | 50.63 | 51.17 | 42,629,108 | -2.86(-5.29%) |
Feb 24, 2020 | 52.36 | 54.47 | 51.67 | 54.03 | 33,693,144 | -1.94(-3.47%) |
Feb 21, 2020 | 57.58 | 57.68 | 54.89 | 55.97 | 27,543,450 | -1.97(-3.41%) |
Feb 20, 2020 | 58.81 | 58.92 | 56.66 | 57.95 | 21,122,366 | -0.97(-1.65%) |
Feb 19, 2020 | 57.53 | 59.17 | 57.51 | 58.92 | 23,702,642 | +2.20(+3.88%) |
Feb 18, 2020 | 56.05 | 57.00 | 55.61 | 56.72 | 21,905,030 | -0.74(-1.28%) |
Feb 14, 2020 | 59.08 | 59.48 | 57.22 | 57.45 | 21,300,784 | -0.82(-1.40%) |
Feb 13, 2020 | 57.96 | 59.55 | 57.81 | 58.27 | 24,047,092 | +0.06(+0.10%) |
Feb 12, 2020 | 57.98 | 60.10 | 57.85 | 58.21 | 47,880,452 | +1.98(+3.53%) |
Feb 11, 2020 | 56.85 | 57.79 | 55.32 | 56.23 | 27,214,736 | -0.08(-0.14%) |
Feb 10, 2020 | 55.29 | 56.32 | 55.20 | 56.31 | 16,189,993 | +0.44(+0.79%) |
Feb 07, 2020 | 56.93 | 56.96 | 55.76 | 55.86 | 21,271,154 | -1.77(-3.07%) |
Feb 06, 2020 | 57.04 | 58.11 | 56.38 | 57.63 | 23,746,314 | +1.88(+3.36%) |
Feb 05, 2020 | 56.00 | 56.24 | 54.82 | 55.76 | 20,138,830 | +1.25(+2.29%) |
Feb 04, 2020 | 54.30 | 55.02 | 53.96 | 54.51 | 20,340,072 | +1.69(+3.20%) |
Feb 03, 2020 | 52.30 | 53.14 | 52.05 | 52.82 | 20,844,442 | +0.68(+1.30%) |
Jan 31, 2020 | 54.16 | 54.21 | 51.76 | 52.14 | 29,070,340 | -1.91(-3.53%) |
Jan 30, 2020 | 53.21 | 54.09 | 52.27 | 54.05 | 31,271,782 | -0.27(-0.49%) |
Jan 29, 2020 | 54.99 | 56.17 | 54.30 | 54.31 | 19,622,576 | -1.15(-2.07%) |
Jan 28, 2020 | 55.24 | 55.77 | 54.25 | 55.46 | 18,840,558 | +1.04(+1.91%) |
Jan 27, 2020 | 54.16 | 54.99 | 53.64 | 54.42 | 27,766,184 | -2.31(-4.07%) |
Jan 24, 2020 | 58.93 | 58.95 | 56.22 | 56.73 | 29,074,922 | -1.41(-2.43%) |
Jan 23, 2020 | 59.25 | 59.48 | 57.98 | 58.14 | 26,582,822 | +0.03(+0.05%) |
Jan 22, 2020 | 58.45 | 59.17 | 57.80 | 58.11 | 23,000,492 | +0.20(+0.34%) |
Jan 21, 2020 | 56.34 | 58.12 | 56.25 | 57.92 | 25,240,484 | +1.29(+2.27%) |
Jan 17, 2020 | 56.98 | 57.08 | 55.99 | 56.63 | 20,923,032 | -0.02(-0.03%) |
Jan 16, 2020 | 55.78 | 56.81 | 55.75 | 56.65 | 23,109,736 | +1.48(+2.69%) |
Jan 15, 2020 | 56.01 | 56.10 | 54.84 | 55.17 | 21,985,900 | -1.33(-2.35%) |
Jan 14, 2020 | 56.77 | 57.25 | 55.45 | 56.49 | 26,935,836 | +0.07(+0.12%) |
Jan 13, 2020 | 55.99 | 56.75 | 55.84 | 56.42 | 16,457,084 | +0.77(+1.38%) |
Jan 10, 2020 | 56.44 | 56.47 | 55.27 | 55.66 | 19,496,946 | -0.63(-1.12%) |
Jan 09, 2020 | 57.28 | 57.43 | 55.47 | 56.29 | 22,783,254 | -0.21(-0.37%) |
Jan 08, 2020 | 57.35 | 57.35 | 56.04 | 56.49 | 30,275,460 | -0.74(-1.29%) |
Jan 07, 2020 | 54.39 | 57.36 | 54.37 | 57.23 | 50,819,412 | +4.63(+8.79%) |
Jan 06, 2020 | 52.79 | 53.17 | 52.21 | 52.60 | 19,107,636 | -0.95(-1.78%) |
Jan 03, 2020 | 53.19 | 54.32 | 53.03 | 53.56 | 17,132,692 | -0.84(-1.55%) |
Jan 02, 2020 | 53.87 | 54.50 | 53.54 | 54.40 | 20,540,270 | +1.58(+2.99%) |
Dec 31, 2019 | 51.96 | 52.94 | 51.84 | 52.82 | 13,541,918 | +0.56(+1.07%) |
Dec 30, 2019 | 52.81 | 52.92 | 51.72 | 52.26 | 15,549,407 | -0.81(-1.52%) |
Dec 27, 2019 | 54.25 | 54.54 | 52.92 | 53.06 | 17,501,382 | -1.05(-1.94%) |
Dec 26, 2019 | 54.46 | 54.66 | 53.93 | 54.12 | 13,783,769 | -0.31(-0.58%) |
Dec 24, 2019 | 54.46 | 54.65 | 54.05 | 54.43 | 8,778,691 | +0.02(+0.04%) |
Dec 23, 2019 | 54.24 | 55.11 | 54.15 | 54.41 | 24,125,660 | +0.33(+0.62%) |
Dec 20, 2019 | 53.92 | 54.93 | 53.66 | 54.08 | 45,179,644 | +0.52(+0.97%) |
Dec 19, 2019 | 54.03 | 54.30 | 52.94 | 53.56 | 56,808,132 | -0.90(-1.66%) |
Dec 18, 2019 | 52.05 | 52.76 | 51.43 | 54.46 | 39,836,924 | +2.41(+4.62%) |
Dec 17, 2019 | 53.03 | 53.03 | 51.71 | 52.05 | 28,861,818 | +0.06(+0.11%) |
Dec 16, 2019 | 51.82 | 53.33 | 51.75 | 51.99 | 39,333,072 | +1.71(+3.40%) |
Dec 13, 2019 | 50.11 | 51.38 | 49.79 | 50.28 | 30,596,820 | +0.23(+0.45%) |
Dec 12, 2019 | 48.48 | 50.41 | 48.44 | 50.06 | 37,257,752 | +1.68(+3.47%) |
Dec 11, 2019 | 46.90 | 48.46 | 46.84 | 48.38 | 22,483,126 | +1.77(+3.79%) |
Dec 10, 2019 | 46.20 | 47.06 | 45.88 | 46.61 | 19,613,618 | +0.99(+2.17%) |
Dec 09, 2019 | 46.71 | 46.92 | 45.60 | 45.62 | 16,841,156 | -1.45(-3.09%) |
Dec 06, 2019 | 46.59 | 47.47 | 46.47 | 47.07 | 20,857,868 | +1.29(+2.81%) |
Dec 05, 2019 | 45.88 | 46.55 | 45.42 | 45.79 | 13,240,415 | +0.31(+0.69%) |
Dec 04, 2019 | 45.35 | 45.77 | 44.91 | 45.47 | 17,229,634 | +1.05(+2.37%) |
Dec 03, 2019 | 44.31 | 44.59 | 43.75 | 44.42 | 21,191,052 | -1.14(-2.50%) |
Dec 02, 2019 | 46.72 | 47.09 | 45.52 | 45.56 | 16,346,122 | -1.10(-2.36%) |
Nov 29, 2019 | 47.08 | 47.09 | 46.59 | 46.66 | 7,477,129 | -0.64(-1.35%) |
Nov 27, 2019 | 46.50 | 47.40 | 46.27 | 47.30 | 15,722,082 | +1.39(+3.04%) |
Nov 26, 2019 | 46.80 | 46.82 | 45.71 | 45.90 | 13,083,157 | -0.77(-1.64%) |
Nov 25, 2019 | 45.28 | 46.70 | 45.12 | 46.67 | 19,146,306 | +1.62(+3.60%) |
Nov 22, 2019 | 45.11 | 45.55 | 44.93 | 45.05 | 11,458,484 | +0.31(+0.70%) |
Nov 21, 2019 | 44.49 | 45.35 | 44.24 | 44.74 | 14,439,881 | -0.02(-0.04%) |
Nov 20, 2019 | 45.33 | 45.67 | 44.42 | 44.76 | 25,109,484 | -0.99(-2.17%) |
Nov 19, 2019 | 47.25 | 47.32 | 45.45 | 45.75 | 18,718,556 | -1.22(-2.59%) |
Nov 18, 2019 | 47.09 | 47.53 | 46.62 | 46.97 | 12,862,849 | +0.11(+0.23%) |
Nov 15, 2019 | 46.75 | 47.65 | 46.49 | 46.86 | 18,190,294 | +0.89(+1.94%) |
Nov 14, 2019 | 45.30 | 45.99 | 44.95 | 45.96 | 12,012,071 | +0.49(+1.08%) |
Nov 13, 2019 | 45.67 | 45.72 | 44.99 | 45.47 | 16,122,020 | -0.59(-1.28%) |
Nov 12, 2019 | 45.96 | 46.83 | 45.85 | 46.06 | 15,401,362 | +0.63(+1.38%) |
Nov 11, 2019 | 45.88 | 45.90 | 45.03 | 45.43 | 14,902,945 | -0.91(-1.97%) |
Nov 08, 2019 | 46.71 | 47.15 | 46.11 | 46.35 | 18,865,460 | -1.19(-2.50%) |
Nov 07, 2019 | 47.65 | 48.20 | 47.14 | 47.53 | 19,590,880 | +0.71(+1.51%) |
Nov 06, 2019 | 47.29 | 47.44 | 46.26 | 46.83 | 22,192,406 | -0.98(-2.05%) |
Nov 05, 2019 | 48.73 | 48.83 | 47.73 | 47.81 | 13,919,641 | -0.89(-1.83%) |
Nov 04, 2019 | 48.51 | 49.01 | 48.37 | 48.70 | 16,297,203 | +1.19(+2.50%) |
Nov 01, 2019 | 46.63 | 47.67 | 46.41 | 47.52 | 18,644,918 | +0.82(+1.75%) |
Oct 31, 2019 | 46.44 | 47.02 | 45.63 | 46.70 | 15,724,353 | -0.32(-0.69%) |
Oct 30, 2019 | 47.36 | 47.48 | 46.42 | 47.02 | 13,153,932 | -0.23(-0.48%) |
Oct 29, 2019 | 47.93 | 48.29 | 47.20 | 47.25 | 12,398,410 | -0.57(-1.19%) |
Oct 28, 2019 | 47.63 | 47.88 | 47.37 | 47.82 | 15,504,783 | +0.65(+1.37%) |
Oct 25, 2019 | 46.44 | 47.40 | 46.08 | 47.17 | 20,216,608 | +0.91(+1.97%) |
Oct 24, 2019 | 45.08 | 46.32 | 44.77 | 46.26 | 26,452,428 | +2.40(+5.46%) |
Oct 23, 2019 | 43.26 | 44.01 | 43.16 | 43.86 | 14,351,540 | +0.00(+0.00%) |
Oct 22, 2019 | 44.49 | 44.88 | 43.82 | 43.86 | 14,254,821 | -0.55(-1.24%) |
Oct 21, 2019 | 43.17 | 44.49 | 43.14 | 44.41 | 16,032,884 | +1.72(+4.03%) |
Oct 18, 2019 | 44.03 | 44.18 | 42.45 | 42.69 | 26,700,282 | -1.99(-4.46%) |
Oct 17, 2019 | 44.95 | 45.30 | 44.47 | 44.69 | 12,290,411 | +0.33(+0.75%) |
Oct 16, 2019 | 45.17 | 45.72 | 44.27 | 44.35 | 17,173,468 | -1.28(-2.80%) |
Oct 15, 2019 | 44.40 | 45.72 | 44.24 | 45.63 | 18,362,566 | +1.57(+3.57%) |
Oct 14, 2019 | 44.16 | 44.52 | 44.00 | 44.06 | 12,717,117 | -0.24(-0.53%) |
Oct 11, 2019 | 43.60 | 45.00 | 43.49 | 44.29 | 28,107,124 | +1.79(+4.21%) |
Oct 10, 2019 | 42.10 | 43.01 | 41.85 | 42.51 | 16,325,777 | +0.39(+0.93%) |
Oct 09, 2019 | 42.41 | 42.60 | 42.06 | 42.11 | 14,005,806 | +0.29(+0.70%) |
Oct 08, 2019 | 42.82 | 43.06 | 41.86 | 41.82 | 23,124,684 | -1.55(-3.58%) |
Oct 07, 2019 | 43.51 | 43.93 | 43.27 | 43.37 | 15,412,763 | -0.38(-0.88%) |
Oct 04, 2019 | 42.93 | 43.82 | 42.52 | 43.75 | 22,444,218 | +1.07(+2.51%) |
Oct 03, 2019 | 41.25 | 42.71 | 41.01 | 42.68 | 24,305,482 | +1.45(+3.53%) |
Oct 02, 2019 | 41.07 | 41.91 | 41.01 | 41.23 | 27,246,972 | -0.31(-0.76%) |
Oct 01, 2019 | 42.33 | 42.57 | 41.00 | 41.54 | 28,945,622 | -0.54(-1.28%) |
Sep 30, 2019 | 42.28 | 42.69 | 41.82 | 42.08 | 32,905,428 | -0.35(-0.83%) |
Sep 27, 2019 | 45.08 | 45.10 | 42.14 | 42.44 | 77,399,672 | -5.29(-11.09%) |
Sep 26, 2019 | 48.50 | 48.85 | 47.27 | 47.73 | 37,779,028 | -1.03(-2.11%) |
Sep 25, 2019 | 47.60 | 48.81 | 47.00 | 48.76 | 24,478,254 | +1.12(+2.35%) |
Sep 24, 2019 | 48.85 | 49.01 | 47.19 | 47.64 | 25,773,172 | -1.07(-2.20%) |
Sep 23, 2019 | 48.65 | 49.29 | 48.60 | 48.71 | 17,238,858 | +0.43(+0.90%) |
Sep 20, 2019 | 49.44 | 49.55 | 47.90 | 48.28 | 23,883,950 | -0.65(-1.32%) |
Sep 19, 2019 | 50.26 | 50.38 | 48.86 | 48.93 | 17,155,198 | -0.65(-1.31%) |
Sep 18, 2019 | 50.09 | 50.26 | 48.80 | 49.58 | 15,652,206 | -0.35(-0.71%) |
Sep 17, 2019 | 49.28 | 50.00 | 49.03 | 49.93 | 14,124,214 | +0.68(+1.38%) |
Sep 16, 2019 | 48.64 | 49.34 | 48.14 | 49.25 | 17,808,666 | -0.34(-0.69%) |
Sep 13, 2019 | 49.61 | 50.04 | 49.17 | 49.60 | 15,000,995 | +0.06(+0.12%) |
Sep 12, 2019 | 49.89 | 50.21 | 49.20 | 49.54 | 20,020,776 | -0.04(-0.08%) |
Sep 11, 2019 | 49.13 | 50.47 | 48.95 | 49.58 | 31,497,816 | +1.07(+2.21%) |
Sep 10, 2019 | 48.49 | 49.05 | 47.63 | 48.51 | 23,516,974 | +0.26(+0.53%) |
Sep 09, 2019 | 48.65 | 49.11 | 47.99 | 48.25 | 19,815,802 | +0.16(+0.33%) |
Sep 06, 2019 | 47.99 | 48.62 | 47.83 | 48.09 | 19,921,738 | -0.06(-0.12%) |
Sep 05, 2019 | 47.04 | 48.75 | 47.03 | 48.15 | 33,685,080 | +2.18(+4.74%) |
Sep 04, 2019 | 45.62 | 46.65 | 45.57 | 45.97 | 27,479,708 | +1.79(+4.05%) |
Sep 03, 2019 | 43.80 | 44.52 | 43.65 | 44.19 | 17,420,846 | -0.27(-0.62%) |
Aug 30, 2019 | 44.31 | 45.10 | 44.24 | 44.46 | 16,695,784 | +0.59(+1.34%) |
Aug 29, 2019 | 43.20 | 44.41 | 43.13 | 43.87 | 19,023,914 | +1.49(+3.52%) |
Aug 28, 2019 | 41.35 | 42.49 | 40.92 | 42.38 | 11,761,418 | +0.70(+1.67%) |
Aug 27, 2019 | 42.93 | 43.02 | 41.59 | 41.68 | 19,479,316 | -0.97(-2.28%) |
Aug 26, 2019 | 42.96 | 42.99 | 42.39 | 42.65 | 12,508,723 | +0.46(+1.09%) |
Aug 23, 2019 | 43.11 | 44.17 | 41.90 | 42.19 | 28,048,476 | -1.79(-4.06%) |
Aug 22, 2019 | 43.70 | 44.64 | 43.26 | 43.98 | 20,976,630 | +0.60(+1.38%) |
Aug 21, 2019 | 44.01 | 44.20 | 43.12 | 43.38 | 15,260,937 | -0.06(-0.14%) |
Aug 20, 2019 | 44.05 | 44.17 | 43.25 | 43.44 | 13,437,988 | -0.77(-1.73%) |
Aug 19, 2019 | 43.87 | 44.56 | 43.55 | 44.21 | 23,029,528 | +1.43(+3.35%) |
Aug 16, 2019 | 41.88 | 43.09 | 41.79 | 42.77 | 18,486,894 | +1.29(+3.10%) |
Aug 15, 2019 | 41.58 | 41.80 | 40.76 | 41.49 | 16,517,815 | +0.20(+0.48%) |
Aug 14, 2019 | 42.11 | 42.38 | 40.92 | 41.29 | 25,086,394 | -2.09(-4.82%) |
Aug 13, 2019 | 41.86 | 44.27 | 41.75 | 43.38 | 33,865,996 | +2.00(+4.84%) |
Aug 12, 2019 | 40.32 | 41.64 | 40.24 | 41.38 | 24,377,930 | +0.60(+1.47%) |
Aug 09, 2019 | 41.29 | 41.49 | 40.14 | 40.78 | 23,316,916 | -1.09(-2.60%) |
Aug 08, 2019 | 41.34 | 42.00 | 40.93 | 41.87 | 18,881,678 | +0.86(+2.11%) |
Aug 07, 2019 | 41.26 | 42.18 | 39.97 | 41.00 | 36,233,812 | -0.85(-2.04%) |
Aug 06, 2019 | 41.91 | 42.42 | 40.94 | 41.86 | 27,332,106 | +0.67(+1.62%) |
Aug 05, 2019 | 41.64 | 41.75 | 40.62 | 41.19 | 35,779,452 | -2.10(-4.85%) |
Aug 02, 2019 | 41.88 | 43.61 | 41.47 | 43.29 | 32,535,570 | +0.47(+1.10%) |
Aug 01, 2019 | 44.20 | 45.14 | 42.06 | 42.82 | 38,584,748 | -1.27(-2.87%) |
Jul 31, 2019 | 45.88 | 45.95 | 43.65 | 44.09 | 35,106,904 | -2.52(-5.42%) |
Jul 30, 2019 | 46.04 | 46.83 | 45.36 | 46.61 | 21,672,810 | +0.63(+1.37%) |
Jul 29, 2019 | 46.03 | 46.13 | 45.03 | 45.98 | 22,330,648 | -0.66(-1.41%) |
Jul 26, 2019 | 47.08 | 47.27 | 46.25 | 46.64 | 20,034,248 | -0.27(-0.59%) |
Jul 25, 2019 | 47.53 | 47.83 | 46.74 | 46.92 | 28,593,998 | -0.22(-0.46%) |
Jul 24, 2019 | 46.11 | 47.37 | 45.98 | 47.13 | 33,718,688 | +1.02(+2.22%) |
Jul 23, 2019 | 45.94 | 46.30 | 45.40 | 46.11 | 29,866,892 | -0.24(-0.51%) |
Jul 22, 2019 | 45.67 | 46.57 | 45.48 | 46.35 | 46,853,172 | +1.64(+3.67%) |
Jul 19, 2019 | 44.32 | 45.18 | 43.83 | 44.71 | 40,043,956 | +0.83(+1.90%) |
Jul 18, 2019 | 42.83 | 44.13 | 42.72 | 43.87 | 26,946,734 | +1.28(+3.00%) |
Jul 17, 2019 | 42.23 | 42.97 | 41.84 | 42.59 | 19,878,610 | +0.30(+0.72%) |
Jul 16, 2019 | 43.26 | 43.31 | 42.16 | 42.29 | 31,798,842 | -1.32(-3.02%) |
Jul 15, 2019 | 43.89 | 44.46 | 42.93 | 43.61 | 27,099,380 | -0.11(-0.25%) |
Jul 12, 2019 | 42.97 | 43.90 | 42.59 | 43.71 | 33,862,892 | +1.01(+2.37%) |
Jul 11, 2019 | 42.45 | 42.76 | 41.68 | 42.70 | 30,936,864 | +0.57(+1.35%) |
Jul 10, 2019 | 41.48 | 43.21 | 41.29 | 42.13 | 52,526,528 | +1.52(+3.75%) |
Jul 09, 2019 | 39.41 | 40.67 | 39.36 | 40.61 | 28,761,116 | +0.92(+2.33%) |
Jul 08, 2019 | 38.33 | 39.88 | 38.24 | 39.69 | 28,655,140 | +0.97(+2.51%) |
Jul 05, 2019 | 38.25 | 38.85 | 38.11 | 38.72 | 18,742,868 | -0.17(-0.43%) |
Jul 03, 2019 | 38.91 | 39.06 | 38.47 | 38.88 | 13,724,990 | -0.01(-0.03%) |
Jul 02, 2019 | 38.91 | 39.31 | 38.33 | 38.89 | 30,298,402 | -0.51(-1.30%) |
Jul 01, 2019 | 40.41 | 40.96 | 39.03 | 39.40 | 62,183,576 | +1.50(+3.96%) |
Jun 28, 2019 | 38.66 | 38.70 | 37.37 | 37.90 | 62,519,944 | +0.51(+1.37%) |
Jun 27, 2019 | 36.19 | 37.65 | 35.86 | 37.39 | 52,513,984 | +1.01(+2.78%) |
Jun 26, 2019 | 35.23 | 36.94 | 35.06 | 36.38 | 102,074,728 | +4.28(+13.34%) |
Jun 25, 2019 | 32.75 | 33.27 | 32.03 | 32.10 | 40,155,052 | -0.52(-1.60%) |
Jun 24, 2019 | 32.61 | 33.47 | 32.43 | 32.62 | 27,795,478 | -0.04(-0.12%) |
Jun 21, 2019 | 33.10 | 33.28 | 32.15 | 32.66 | 39,565,304 | -0.86(-2.58%) |
Jun 20, 2019 | 34.22 | 34.63 | 33.41 | 33.52 | 22,071,232 | +0.19(+0.56%) |
Jun 19, 2019 | 34.07 | 34.07 | 33.11 | 33.33 | 20,793,042 | -0.34(-1.02%) |
Jun 18, 2019 | 32.31 | 34.27 | 32.31 | 33.68 | 34,320,824 | +1.83(+5.74%) |
Jun 17, 2019 | 31.96 | 32.26 | 31.57 | 31.85 | 20,413,176 | -0.23(-0.70%) |
Jun 14, 2019 | 31.87 | 32.25 | 31.67 | 32.08 | 20,073,652 | -0.71(-2.16%) |
Jun 13, 2019 | 32.49 | 33.04 | 32.42 | 32.78 | 16,871,248 | +0.41(+1.27%) |
Jun 12, 2019 | 33.40 | 33.49 | 32.15 | 32.37 | 29,258,262 | -1.85(-5.40%) |
Jun 11, 2019 | 35.16 | 35.35 | 34.13 | 34.22 | 19,555,776 | -0.10(-0.29%) |
Jun 10, 2019 | 33.98 | 34.90 | 33.90 | 34.32 | 22,106,812 | +0.93(+2.80%) |
Jun 07, 2019 | 32.95 | 33.42 | 32.63 | 33.38 | 21,820,370 | +0.51(+1.55%) |
Jun 06, 2019 | 32.67 | 33.22 | 32.35 | 32.87 | 21,466,570 | +0.13(+0.39%) |
Jun 05, 2019 | 34.57 | 34.76 | 32.45 | 32.74 | 27,552,032 | -1.13(-3.33%) |
Jun 04, 2019 | 32.76 | 33.94 | 32.51 | 33.87 | 25,521,096 | +1.64(+5.09%) |
Jun 03, 2019 | 32.35 | 32.63 | 31.89 | 32.23 | 21,559,140 | +0.21(+0.64%) |
May 31, 2019 | 32.02 | 32.73 | 31.94 | 32.03 | 18,945,898 | -0.70(-2.13%) |
May 30, 2019 | 32.83 | 33.71 | 32.44 | 32.72 | 21,321,290 | +0.03(+0.09%) |
May 29, 2019 | 31.74 | 32.82 | 31.60 | 32.70 | 29,319,084 | +0.34(+1.06%) |
May 28, 2019 | 33.54 | 33.70 | 32.29 | 32.35 | 27,227,676 | -1.04(-3.12%) |
May 24, 2019 | 33.55 | 33.75 | 32.99 | 33.39 | 20,064,488 | +0.18(+0.53%) |
May 23, 2019 | 33.28 | 33.29 | 32.37 | 33.22 | 32,755,594 | -0.89(-2.62%) |
May 22, 2019 | 34.57 | 34.82 | 34.01 | 34.11 | 21,267,566 | -0.89(-2.55%) |
May 21, 2019 | 34.66 | 35.24 | 34.52 | 35.00 | 33,089,672 | +0.81(+2.35%) |
May 20, 2019 | 34.13 | 34.57 | 33.72 | 34.20 | 35,101,232 | -1.22(-3.44%) |
May 17, 2019 | 35.96 | 36.61 | 35.16 | 35.42 | 31,662,058 | -1.23(-3.35%) |
May 16, 2019 | 37.01 | 37.31 | 36.44 | 36.64 | 30,002,180 | -1.08(-2.86%) |
May 15, 2019 | 37.22 | 38.01 | 37.09 | 37.72 | 17,849,254 | -0.10(-0.26%) |
May 14, 2019 | 37.34 | 37.92 | 36.73 | 37.82 | 24,431,454 | +1.11(+3.02%) |
May 13, 2019 | 36.69 | 37.30 | 36.40 | 36.71 | 33,684,980 | -1.53(-4.01%) |
May 10, 2019 | 38.31 | 38.59 | 36.97 | 38.24 | 30,920,708 | -0.32(-0.84%) |
May 09, 2019 | 38.40 | 38.92 | 37.52 | 38.57 | 28,332,152 | -0.47(-1.21%) |
May 08, 2019 | 39.15 | 39.77 | 38.87 | 39.04 | 26,661,924 | -0.50(-1.27%) |
May 07, 2019 | 40.94 | 41.18 | 39.02 | 39.54 | 35,722,276 | -1.84(-4.44%) |
May 06, 2019 | 40.66 | 41.53 | 40.27 | 41.38 | 26,217,044 | -1.18(-2.77%) |
May 03, 2019 | 41.73 | 42.60 | 41.65 | 42.56 | 16,878,652 | +0.76(+1.81%) |
May 02, 2019 | 41.25 | 42.43 | 40.89 | 41.80 | 17,350,144 | +0.65(+1.58%) |