Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.47 | 51.89 | 47.80 | 47.84 | 15,004,246 | -4.49(-8.58%) |
Apr 29, 2020 | 49.91 | 52.63 | 49.52 | 52.33 | 9,288,121 | +3.77(+7.77%) |
Apr 28, 2020 | 49.99 | 50.19 | 48.40 | 48.56 | 8,057,476 | -0.59(-1.20%) |
Apr 27, 2020 | 50.56 | 50.77 | 48.78 | 49.14 | 6,839,748 | -0.68(-1.37%) |
Apr 24, 2020 | 49.33 | 49.96 | 48.09 | 49.83 | 7,959,335 | +0.81(+1.65%) |
Apr 23, 2020 | 49.84 | 50.29 | 48.72 | 49.02 | 9,392,216 | -1.17(-2.32%) |
Apr 22, 2020 | 48.25 | 50.49 | 47.97 | 50.18 | 8,087,702 | +3.64(+7.82%) |
Apr 21, 2020 | 48.05 | 48.20 | 46.43 | 46.54 | 9,716,758 | -2.21(-4.54%) |
Apr 20, 2020 | 50.17 | 50.55 | 48.74 | 48.76 | 7,310,965 | -2.48(-4.83%) |
Apr 17, 2020 | 51.65 | 51.91 | 50.34 | 51.23 | 9,727,211 | +0.93(+1.86%) |
Apr 16, 2020 | 49.95 | 50.63 | 48.92 | 50.30 | 9,211,177 | +1.79(+3.69%) |
Apr 15, 2020 | 49.41 | 49.41 | 47.90 | 48.51 | 7,482,757 | -2.02(-4.00%) |
Apr 14, 2020 | 49.51 | 50.89 | 49.19 | 50.53 | 8,333,079 | +2.49(+5.19%) |
Apr 13, 2020 | 47.48 | 48.12 | 46.58 | 48.04 | 5,970,431 | +0.28(+0.58%) |
Apr 09, 2020 | 50.08 | 50.79 | 46.88 | 47.76 | 12,106,809 | -1.80(-3.63%) |
Apr 08, 2020 | 46.83 | 49.71 | 46.72 | 49.56 | 14,978,582 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.16 | 44.59 | 45.80 | 12,420,758 | +1.36(+3.06%) |
Apr 06, 2020 | 43.18 | 44.73 | 42.99 | 44.44 | 12,506,535 | +3.73(+9.15%) |
Apr 03, 2020 | 41.85 | 42.01 | 40.04 | 40.72 | 9,852,858 | -0.92(-2.22%) |
Apr 02, 2020 | 40.93 | 42.82 | 40.57 | 41.64 | 9,100,160 | -0.06(-0.14%) |
Apr 01, 2020 | 42.21 | 44.47 | 41.25 | 41.70 | 11,074,723 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.53 | 43.48 | 44.13 | 11,493,351 | -1.43(-3.13%) |
Mar 30, 2020 | 43.72 | 45.75 | 43.65 | 45.55 | 8,140,134 | +2.17(+4.99%) |
Mar 27, 2020 | 45.94 | 46.35 | 43.18 | 43.38 | 11,032,065 | -4.00(-8.43%) |
Mar 26, 2020 | 44.52 | 47.56 | 43.66 | 47.38 | 12,322,310 | +4.30(+9.99%) |
Mar 25, 2020 | 43.27 | 46.44 | 42.15 | 43.08 | 11,993,125 | -0.39(-0.91%) |
Mar 24, 2020 | 42.60 | 44.53 | 41.44 | 43.47 | 16,964,006 | +4.79(+12.37%) |
Mar 23, 2020 | 37.21 | 40.00 | 36.52 | 38.68 | 15,707,775 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.66 | 36.40 | 36.59 | 14,503,436 | -2.12(-5.47%) |
Mar 19, 2020 | 37.25 | 40.51 | 35.50 | 38.70 | 13,566,072 | +0.97(+2.58%) |
Mar 18, 2020 | 39.07 | 40.22 | 35.29 | 37.73 | 19,589,964 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.37 | 38.30 | 43.20 | 16,987,374 | +4.17(+10.68%) |
Mar 16, 2020 | 42.42 | 44.97 | 38.92 | 39.03 | 14,287,017 | -9.98(-20.36%) |
Mar 13, 2020 | 46.87 | 49.34 | 43.67 | 49.01 | 16,135,904 | +5.57(+12.81%) |
Mar 12, 2020 | 46.98 | 48.50 | 43.43 | 43.44 | 18,733,296 | -7.11(-14.06%) |
Mar 11, 2020 | 52.27 | 52.96 | 49.51 | 50.55 | 13,475,277 | -3.54(-6.55%) |
Mar 10, 2020 | 52.39 | 54.09 | 50.62 | 54.09 | 10,494,943 | +3.95(+7.87%) |
Mar 09, 2020 | 50.86 | 53.28 | 50.08 | 50.14 | 10,696,944 | -5.51(-9.90%) |
Mar 06, 2020 | 54.89 | 56.32 | 54.17 | 55.65 | 9,302,714 | -1.29(-2.27%) |
Mar 05, 2020 | 56.39 | 58.20 | 56.11 | 56.94 | 10,218,821 | -1.34(-2.30%) |
Mar 04, 2020 | 57.24 | 58.41 | 56.12 | 58.28 | 8,226,232 | +2.39(+4.27%) |
Mar 03, 2020 | 57.75 | 59.11 | 55.43 | 55.89 | 14,572,264 | -2.04(-3.52%) |
Mar 02, 2020 | 56.53 | 57.96 | 54.89 | 57.94 | 11,206,648 | +1.96(+3.51%) |
Feb 28, 2020 | 52.12 | 56.03 | 52.08 | 55.97 | 15,519,095 | +1.08(+1.96%) |
Feb 27, 2020 | 55.08 | 56.34 | 54.31 | 54.89 | 16,341,498 | -2.71(-4.70%) |
Feb 26, 2020 | 57.38 | 58.51 | 57.12 | 57.60 | 11,268,221 | +0.91(+1.61%) |
Feb 25, 2020 | 59.63 | 59.98 | 56.32 | 56.68 | 10,317,583 | -2.14(-3.63%) |
Feb 24, 2020 | 58.87 | 59.56 | 58.17 | 58.82 | 11,649,622 | -3.07(-4.96%) |
Feb 21, 2020 | 63.47 | 63.68 | 61.27 | 61.89 | 10,031,047 | -2.05(-3.21%) |
Feb 20, 2020 | 64.52 | 64.86 | 62.81 | 63.94 | 7,821,379 | -0.97(-1.50%) |
Feb 19, 2020 | 64.04 | 65.23 | 63.82 | 64.92 | 8,825,260 | +2.17(+3.45%) |
Feb 18, 2020 | 61.85 | 63.56 | 61.49 | 62.75 | 10,600,780 | -1.43(-2.22%) |
Feb 14, 2020 | 64.76 | 65.18 | 63.89 | 64.18 | 8,441,607 | -0.50(-0.77%) |
Feb 13, 2020 | 64.08 | 66.66 | 63.31 | 64.67 | 22,647,386 | +1.92(+3.06%) |
Feb 12, 2020 | 62.33 | 63.05 | 62.03 | 62.75 | 11,943,178 | +0.88(+1.43%) |
Feb 11, 2020 | 61.06 | 62.11 | 60.81 | 61.87 | 6,454,575 | +1.47(+2.43%) |
Feb 10, 2020 | 58.64 | 60.44 | 58.64 | 60.40 | 5,332,952 | +1.16(+1.96%) |
Feb 07, 2020 | 60.33 | 60.46 | 59.16 | 59.24 | 6,347,013 | -1.42(-2.34%) |
Feb 06, 2020 | 61.46 | 61.59 | 60.53 | 60.66 | 5,067,217 | -0.59(-0.96%) |
Feb 05, 2020 | 61.42 | 61.86 | 60.35 | 61.25 | 8,594,833 | +0.76(+1.25%) |
Feb 04, 2020 | 58.95 | 61.10 | 58.75 | 60.49 | 12,831,700 | +3.16(+5.51%) |
Feb 03, 2020 | 56.33 | 57.84 | 56.31 | 57.33 | 8,174,374 | +1.66(+2.98%) |
Jan 31, 2020 | 57.43 | 57.46 | 55.23 | 55.67 | 10,554,327 | -2.17(-3.75%) |
Jan 30, 2020 | 59.08 | 59.55 | 57.04 | 57.84 | 10,055,935 | +0.41(+0.72%) |
Jan 29, 2020 | 57.67 | 58.23 | 57.11 | 57.43 | 6,786,618 | -0.36(-0.61%) |
Jan 28, 2020 | 57.37 | 57.94 | 56.56 | 57.78 | 6,480,877 | +1.09(+1.93%) |
Jan 27, 2020 | 57.55 | 58.03 | 56.47 | 56.69 | 9,736,382 | -2.83(-4.76%) |
Jan 24, 2020 | 62.21 | 62.33 | 59.15 | 59.52 | 8,341,398 | -1.81(-2.96%) |
Jan 23, 2020 | 61.56 | 61.69 | 60.60 | 61.33 | 6,808,806 | +0.00(+0.00%) |
Jan 22, 2020 | 61.15 | 62.02 | 61.07 | 61.33 | 5,831,337 | +0.66(+1.09%) |
Jan 21, 2020 | 60.23 | 61.33 | 60.14 | 60.67 | 6,018,113 | +0.34(+0.56%) |
Jan 17, 2020 | 61.24 | 61.26 | 60.02 | 60.34 | 6,591,493 | -0.35(-0.57%) |
Jan 16, 2020 | 60.09 | 60.70 | 59.97 | 60.68 | 5,971,326 | +1.23(+2.07%) |
Jan 15, 2020 | 59.81 | 59.87 | 58.90 | 59.45 | 6,577,270 | -0.40(-0.67%) |
Jan 14, 2020 | 59.61 | 61.00 | 59.60 | 59.86 | 8,331,327 | +0.52(+0.87%) |
Jan 13, 2020 | 59.02 | 59.47 | 58.89 | 59.34 | 4,282,457 | +0.33(+0.55%) |
Jan 10, 2020 | 60.03 | 60.21 | 58.75 | 59.01 | 4,642,212 | -0.48(-0.81%) |
Jan 09, 2020 | 59.71 | 60.34 | 58.76 | 59.49 | 5,951,610 | +0.37(+0.63%) |
Jan 08, 2020 | 59.23 | 59.71 | 58.80 | 59.12 | 4,546,287 | -0.04(-0.06%) |
Jan 07, 2020 | 57.86 | 59.62 | 57.73 | 59.15 | 8,302,546 | +1.66(+2.89%) |
Jan 06, 2020 | 57.46 | 58.04 | 56.93 | 57.49 | 8,943,828 | -1.27(-2.16%) |
Jan 03, 2020 | 58.26 | 59.26 | 58.14 | 58.76 | 5,641,800 | -0.95(-1.59%) |
Jan 02, 2020 | 59.52 | 60.14 | 59.23 | 59.71 | 6,924,901 | +1.11(+1.90%) |
Dec 31, 2019 | 58.25 | 58.64 | 57.70 | 58.60 | 4,040,542 | +0.11(+0.18%) |
Dec 30, 2019 | 58.90 | 58.92 | 57.78 | 58.49 | 3,715,057 | -0.23(-0.39%) |
Dec 27, 2019 | 59.13 | 59.21 | 58.40 | 58.72 | 3,453,455 | -0.13(-0.23%) |
Dec 26, 2019 | 59.15 | 59.21 | 58.60 | 58.86 | 3,083,993 | -0.18(-0.31%) |
Dec 24, 2019 | 58.91 | 59.06 | 58.50 | 59.04 | 1,691,779 | +0.40(+0.69%) |
Dec 23, 2019 | 59.47 | 59.52 | 58.59 | 58.64 | 6,084,307 | -0.70(-1.18%) |
Dec 20, 2019 | 58.76 | 59.50 | 58.27 | 59.34 | 16,315,711 | +1.09(+1.88%) |
Dec 19, 2019 | 58.15 | 58.27 | 57.48 | 58.24 | 6,252,847 | +0.28(+0.48%) |
Dec 18, 2019 | 58.39 | 58.95 | 57.95 | 57.96 | 6,796,991 | -0.39(-0.67%) |
Dec 17, 2019 | 58.03 | 58.46 | 57.82 | 58.36 | 8,175,046 | +0.80(+1.38%) |
Dec 16, 2019 | 58.56 | 58.97 | 57.53 | 57.56 | 6,698,033 | +0.09(+0.15%) |
Dec 13, 2019 | 57.61 | 58.38 | 57.39 | 57.47 | 6,429,825 | -0.47(-0.81%) |
Dec 12, 2019 | 56.66 | 58.05 | 56.65 | 57.95 | 9,667,107 | +1.27(+2.24%) |
Dec 11, 2019 | 54.55 | 56.76 | 54.43 | 56.68 | 9,208,053 | +2.32(+4.27%) |
Dec 10, 2019 | 54.88 | 54.88 | 54.20 | 54.35 | 6,592,808 | +0.02(+0.04%) |
Dec 09, 2019 | 54.83 | 54.94 | 54.29 | 54.34 | 4,926,572 | +0.00(+0.00%) |
Dec 06, 2019 | 54.48 | 55.19 | 54.22 | 54.34 | 6,284,929 | +0.73(+1.36%) |
Dec 05, 2019 | 54.08 | 54.27 | 53.42 | 53.61 | 5,511,470 | -0.24(-0.45%) |
Dec 04, 2019 | 54.15 | 54.28 | 53.37 | 53.85 | 6,837,947 | +0.72(+1.36%) |
Dec 03, 2019 | 52.97 | 53.67 | 52.75 | 53.13 | 8,085,867 | -1.31(-2.40%) |
Dec 02, 2019 | 55.81 | 55.81 | 54.22 | 54.43 | 6,416,100 | -1.15(-2.07%) |
Nov 29, 2019 | 55.77 | 55.96 | 55.41 | 55.58 | 3,026,891 | -0.37(-0.67%) |
Nov 27, 2019 | 55.57 | 56.05 | 55.43 | 55.96 | 5,940,656 | +0.64(+1.16%) |
Nov 26, 2019 | 55.94 | 56.08 | 54.80 | 55.31 | 10,681,280 | -0.63(-1.13%) |
Nov 25, 2019 | 54.35 | 56.08 | 54.30 | 55.95 | 11,660,209 | +2.25(+4.18%) |
Nov 22, 2019 | 54.30 | 54.85 | 53.22 | 53.70 | 8,987,235 | -0.48(-0.89%) |
Nov 21, 2019 | 54.37 | 56.11 | 53.42 | 54.18 | 14,512,884 | -3.08(-5.38%) |
Nov 20, 2019 | 57.63 | 58.01 | 56.72 | 57.26 | 12,539,238 | -1.04(-1.78%) |
Nov 19, 2019 | 59.59 | 59.96 | 58.21 | 58.30 | 10,334,456 | -1.35(-2.26%) |
Nov 18, 2019 | 59.21 | 60.34 | 58.70 | 59.65 | 10,884,511 | +0.28(+0.47%) |
Nov 15, 2019 | 57.72 | 60.20 | 57.61 | 59.37 | 29,676,902 | +4.88(+8.95%) |
Nov 14, 2019 | 54.67 | 54.72 | 54.06 | 54.49 | 8,609,533 | -0.15(-0.28%) |
Nov 13, 2019 | 53.68 | 54.89 | 53.58 | 54.65 | 5,968,943 | +0.67(+1.24%) |
Nov 12, 2019 | 54.53 | 54.77 | 53.77 | 53.98 | 5,347,072 | -0.16(-0.30%) |
Nov 11, 2019 | 53.35 | 54.27 | 53.14 | 54.14 | 5,906,810 | +0.54(+1.00%) |
Nov 08, 2019 | 53.29 | 53.70 | 52.74 | 53.60 | 3,463,934 | +0.09(+0.16%) |
Nov 07, 2019 | 53.87 | 54.04 | 53.22 | 53.52 | 4,690,046 | +0.11(+0.21%) |
Nov 06, 2019 | 53.19 | 53.46 | 52.53 | 53.40 | 4,145,418 | -0.06(-0.11%) |
Nov 05, 2019 | 53.66 | 53.84 | 53.16 | 53.46 | 4,032,585 | +0.13(+0.25%) |
Nov 04, 2019 | 53.59 | 53.96 | 52.94 | 53.33 | 4,338,860 | +0.27(+0.50%) |
Nov 01, 2019 | 52.55 | 53.07 | 52.05 | 53.06 | 6,166,072 | +1.15(+2.21%) |
Oct 31, 2019 | 52.80 | 52.80 | 51.24 | 51.91 | 7,047,068 | -0.91(-1.72%) |
Oct 30, 2019 | 52.93 | 53.04 | 52.30 | 52.82 | 4,439,016 | -0.30(-0.56%) |
Oct 29, 2019 | 54.23 | 54.62 | 53.00 | 53.12 | 6,642,292 | -1.37(-2.51%) |
Oct 28, 2019 | 53.60 | 54.81 | 53.57 | 54.48 | 9,151,566 | +1.18(+2.21%) |
Oct 25, 2019 | 52.52 | 53.42 | 52.17 | 53.31 | 8,956,223 | +0.62(+1.18%) |
Oct 24, 2019 | 50.65 | 52.73 | 50.47 | 52.68 | 19,568,944 | +4.34(+8.98%) |
Oct 23, 2019 | 49.07 | 49.22 | 48.06 | 48.34 | 8,992,587 | -1.39(-2.79%) |
Oct 22, 2019 | 50.37 | 50.43 | 49.69 | 49.73 | 4,685,698 | -0.63(-1.25%) |
Oct 21, 2019 | 49.93 | 50.42 | 49.74 | 50.36 | 6,242,128 | +0.92(+1.86%) |
Oct 18, 2019 | 49.96 | 50.14 | 48.83 | 49.44 | 6,709,719 | -0.44(-0.88%) |
Oct 17, 2019 | 50.19 | 50.94 | 49.59 | 49.88 | 5,392,940 | +0.55(+1.12%) |
Oct 16, 2019 | 49.63 | 50.51 | 49.13 | 49.33 | 8,839,130 | -1.29(-2.55%) |
Oct 15, 2019 | 49.81 | 50.84 | 49.63 | 50.62 | 8,429,025 | +0.93(+1.88%) |
Oct 14, 2019 | 49.57 | 49.87 | 49.55 | 49.69 | 3,584,772 | +0.18(+0.36%) |
Oct 11, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 7,132,637 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.45 | 48.80 | 5,611,691 | +0.16(+0.33%) |
Oct 09, 2019 | 47.95 | 48.95 | 47.83 | 48.64 | 6,644,490 | +1.46(+3.10%) |
Oct 08, 2019 | 47.98 | 48.10 | 46.95 | 47.17 | 5,981,223 | -1.28(-2.65%) |
Oct 07, 2019 | 48.62 | 48.90 | 48.39 | 48.46 | 5,730,970 | -0.22(-0.45%) |
Oct 04, 2019 | 47.84 | 48.70 | 47.73 | 48.68 | 4,829,794 | +1.19(+2.50%) |
Oct 03, 2019 | 47.28 | 47.60 | 46.67 | 47.49 | 7,403,170 | +0.17(+0.36%) |
Oct 02, 2019 | 47.23 | 47.72 | 47.08 | 47.32 | 6,860,833 | -0.54(-1.12%) |
Oct 01, 2019 | 48.23 | 48.79 | 47.62 | 47.85 | 8,096,646 | +0.11(+0.24%) |
Sep 30, 2019 | 47.41 | 48.04 | 47.13 | 47.74 | 7,087,340 | +0.45(+0.95%) |
Sep 27, 2019 | 48.91 | 49.23 | 47.02 | 47.29 | 11,713,551 | -2.60(-5.22%) |
Sep 26, 2019 | 49.91 | 50.19 | 49.57 | 49.89 | 5,134,234 | +0.19(+0.38%) |
Sep 25, 2019 | 48.46 | 49.86 | 48.31 | 49.70 | 5,736,657 | +0.76(+1.54%) |
Sep 24, 2019 | 49.77 | 50.30 | 48.67 | 48.94 | 7,411,902 | -0.57(-1.16%) |
Sep 23, 2019 | 48.65 | 49.72 | 48.60 | 49.52 | 5,720,889 | +0.77(+1.57%) |
Sep 20, 2019 | 49.65 | 49.77 | 48.67 | 48.75 | 12,178,908 | -0.69(-1.39%) |
Sep 19, 2019 | 50.22 | 50.34 | 49.15 | 49.44 | 6,322,363 | -0.39(-0.79%) |
Sep 18, 2019 | 49.04 | 49.84 | 48.82 | 49.83 | 8,283,235 | +0.85(+1.74%) |
Sep 17, 2019 | 48.36 | 49.04 | 48.25 | 48.98 | 5,726,784 | +0.19(+0.39%) |
Sep 16, 2019 | 48.52 | 49.24 | 48.10 | 48.79 | 5,397,649 | -0.33(-0.68%) |
Sep 13, 2019 | 49.50 | 49.73 | 48.83 | 49.13 | 6,326,731 | +0.10(+0.20%) |
Sep 12, 2019 | 49.41 | 49.61 | 48.83 | 49.03 | 6,534,888 | -0.30(-0.60%) |
Sep 11, 2019 | 48.25 | 49.34 | 47.84 | 49.33 | 8,462,572 | +1.31(+2.73%) |
Sep 10, 2019 | 48.20 | 48.30 | 47.47 | 48.02 | 7,633,793 | -0.45(-0.93%) |
Sep 09, 2019 | 48.11 | 48.59 | 47.80 | 48.47 | 6,955,007 | +0.54(+1.12%) |
Sep 06, 2019 | 48.28 | 48.31 | 47.64 | 47.93 | 7,226,607 | -0.24(-0.50%) |
Sep 05, 2019 | 48.27 | 49.49 | 48.09 | 48.17 | 10,887,415 | +0.80(+1.70%) |
Sep 04, 2019 | 46.47 | 47.41 | 46.30 | 47.37 | 10,690,806 | +1.82(+3.99%) |
Sep 03, 2019 | 45.58 | 45.70 | 45.12 | 45.55 | 7,469,271 | -0.39(-0.85%) |
Aug 30, 2019 | 45.49 | 46.01 | 45.34 | 45.94 | 8,174,357 | +0.68(+1.50%) |
Aug 29, 2019 | 44.64 | 45.37 | 44.61 | 45.26 | 7,093,931 | +1.35(+3.07%) |
Aug 28, 2019 | 43.43 | 44.05 | 42.94 | 43.91 | 5,029,325 | +0.37(+0.86%) |
Aug 27, 2019 | 44.01 | 44.24 | 43.16 | 43.54 | 6,195,222 | -0.10(-0.22%) |
Aug 26, 2019 | 44.01 | 44.17 | 43.47 | 43.63 | 5,973,938 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.81 | 42.87 | 43.17 | 12,142,218 | -1.83(-4.06%) |
Aug 22, 2019 | 45.10 | 45.23 | 44.43 | 44.99 | 4,474,486 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.46 | 44.71 | 44.80 | 5,433,722 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,141,453 | -0.35(-0.79%) |
Aug 19, 2019 | 45.33 | 45.65 | 44.57 | 44.86 | 9,303,487 | +0.45(+1.01%) |
Aug 16, 2019 | 43.77 | 44.75 | 42.50 | 44.41 | 18,764,110 | -0.50(-1.12%) |
Aug 15, 2019 | 44.76 | 45.06 | 44.29 | 44.91 | 11,495,605 | +0.43(+0.96%) |
Aug 14, 2019 | 44.71 | 44.99 | 44.18 | 44.49 | 7,572,024 | -1.29(-2.81%) |
Aug 13, 2019 | 44.22 | 45.95 | 43.88 | 45.77 | 9,619,441 | +1.52(+3.44%) |
Aug 12, 2019 | 44.74 | 44.85 | 44.03 | 44.25 | 7,460,446 | -0.66(-1.46%) |
Aug 09, 2019 | 45.28 | 45.28 | 44.34 | 44.91 | 5,557,718 | -0.68(-1.48%) |
Aug 08, 2019 | 44.85 | 45.67 | 44.66 | 45.58 | 6,428,830 | +1.12(+2.53%) |
Aug 07, 2019 | 43.85 | 44.63 | 43.57 | 44.46 | 7,970,885 | +0.33(+0.76%) |
Aug 06, 2019 | 44.21 | 44.73 | 43.50 | 44.12 | 7,799,519 | +0.83(+1.91%) |
Aug 05, 2019 | 44.00 | 44.00 | 42.83 | 43.30 | 12,668,727 | -1.99(-4.40%) |
Aug 02, 2019 | 45.71 | 46.10 | 44.94 | 45.29 | 8,498,434 | -0.88(-1.90%) |
Aug 01, 2019 | 47.09 | 48.62 | 45.63 | 46.16 | 11,630,516 | -0.70(-1.48%) |
Jul 31, 2019 | 48.12 | 48.18 | 46.37 | 46.86 | 8,748,613 | -1.46(-3.02%) |
Jul 30, 2019 | 47.68 | 48.62 | 47.53 | 48.31 | 4,899,569 | +0.06(+0.12%) |
Jul 29, 2019 | 48.06 | 48.35 | 47.68 | 48.26 | 4,709,904 | -0.07(-0.14%) |
Jul 26, 2019 | 48.47 | 48.67 | 48.06 | 48.32 | 6,024,545 | -0.08(-0.16%) |
Jul 25, 2019 | 49.26 | 49.32 | 48.26 | 48.40 | 8,714,708 | -1.26(-2.53%) |
Jul 24, 2019 | 48.56 | 49.92 | 48.34 | 49.66 | 11,853,373 | +1.06(+2.18%) |
Jul 23, 2019 | 48.23 | 48.88 | 47.73 | 48.60 | 10,566,973 | +0.29(+0.59%) |
Jul 22, 2019 | 46.97 | 48.38 | 46.87 | 48.31 | 22,685,856 | +2.78(+6.11%) |
Jul 19, 2019 | 46.01 | 46.18 | 45.39 | 45.53 | 9,885,894 | -0.34(-0.75%) |
Jul 18, 2019 | 44.26 | 46.32 | 44.17 | 45.88 | 15,306,690 | +1.86(+4.22%) |
Jul 17, 2019 | 44.06 | 44.26 | 43.45 | 44.02 | 8,882,864 | +0.20(+0.46%) |
Jul 16, 2019 | 43.81 | 44.03 | 43.33 | 43.82 | 7,004,536 | -0.26(-0.58%) |
Jul 15, 2019 | 44.62 | 45.17 | 43.73 | 44.08 | 7,059,394 | -0.22(-0.49%) |
Jul 12, 2019 | 43.20 | 44.33 | 43.20 | 44.30 | 9,482,277 | +1.17(+2.72%) |
Jul 11, 2019 | 42.92 | 43.21 | 42.26 | 43.12 | 8,534,819 | +0.53(+1.25%) |
Jul 10, 2019 | 42.38 | 43.27 | 42.32 | 42.59 | 7,543,883 | +0.71(+1.71%) |
Jul 09, 2019 | 41.17 | 41.96 | 40.84 | 41.88 | 13,054,163 | +0.50(+1.20%) |
Jul 08, 2019 | 41.10 | 41.67 | 41.01 | 41.38 | 10,219,577 | -0.50(-1.21%) |
Jul 05, 2019 | 42.13 | 42.30 | 41.49 | 41.89 | 6,948,959 | -0.66(-1.54%) |
Jul 03, 2019 | 42.40 | 42.64 | 42.25 | 42.54 | 5,836,911 | +0.01(+0.02%) |
Jul 02, 2019 | 42.96 | 43.07 | 42.02 | 42.53 | 14,562,397 | -0.96(-2.21%) |
Jul 01, 2019 | 44.41 | 45.29 | 43.07 | 43.50 | 12,049,652 | +0.72(+1.69%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.55 | 42.77 | 16,379,576 | +0.21(+0.49%) |
Jun 27, 2019 | 41.80 | 42.73 | 41.70 | 42.56 | 9,338,824 | +1.06(+2.55%) |
Jun 26, 2019 | 40.95 | 41.71 | 40.89 | 41.51 | 10,525,070 | +1.52(+3.81%) |
Jun 25, 2019 | 40.24 | 40.67 | 39.91 | 39.98 | 10,118,100 | -0.56(-1.39%) |
Jun 24, 2019 | 40.87 | 40.89 | 40.23 | 40.54 | 11,546,849 | -0.37(-0.91%) |
Jun 21, 2019 | 40.86 | 41.14 | 40.58 | 40.91 | 12,701,136 | -0.24(-0.58%) |
Jun 20, 2019 | 41.66 | 41.90 | 40.95 | 41.15 | 9,064,957 | +0.65(+1.60%) |
Jun 19, 2019 | 40.66 | 40.80 | 40.23 | 40.51 | 9,799,668 | +0.21(+0.52%) |
Jun 18, 2019 | 38.98 | 40.57 | 38.90 | 40.30 | 11,855,781 | +1.72(+4.47%) |
Jun 17, 2019 | 39.15 | 39.24 | 38.32 | 38.57 | 13,075,897 | -0.70(-1.77%) |
Jun 14, 2019 | 39.01 | 39.51 | 38.63 | 39.27 | 8,079,696 | -0.40(-1.01%) |
Jun 13, 2019 | 39.63 | 40.02 | 39.19 | 39.67 | 7,326,171 | +0.14(+0.36%) |
Jun 12, 2019 | 40.61 | 40.66 | 39.39 | 39.52 | 10,562,708 | -2.14(-5.14%) |
Jun 11, 2019 | 41.82 | 42.43 | 41.55 | 41.67 | 11,063,279 | +0.58(+1.41%) |
Jun 10, 2019 | 40.00 | 41.47 | 39.80 | 41.09 | 10,133,618 | +1.55(+3.93%) |
Jun 07, 2019 | 39.62 | 39.88 | 39.12 | 39.53 | 6,710,715 | +0.12(+0.31%) |
Jun 06, 2019 | 38.61 | 39.51 | 38.56 | 39.41 | 8,506,760 | +0.75(+1.95%) |
Jun 05, 2019 | 38.86 | 39.21 | 38.25 | 38.66 | 10,650,591 | +0.16(+0.42%) |
Jun 04, 2019 | 37.64 | 38.71 | 37.41 | 38.50 | 14,844,947 | +1.35(+3.64%) |
Jun 03, 2019 | 37.11 | 37.77 | 36.70 | 37.14 | 8,178,390 | +0.30(+0.80%) |
May 31, 2019 | 37.33 | 37.62 | 36.84 | 36.85 | 8,814,586 | -1.01(-2.67%) |
May 30, 2019 | 37.57 | 38.48 | 37.42 | 37.86 | 7,865,032 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.57 | 37.50 | 10,643,909 | +0.34(+0.92%) |
May 28, 2019 | 37.91 | 38.12 | 37.14 | 37.15 | 11,251,286 | -0.47(-1.24%) |
May 24, 2019 | 38.35 | 38.47 | 37.57 | 37.62 | 8,968,725 | -0.42(-1.10%) |
May 23, 2019 | 37.76 | 38.17 | 37.29 | 38.04 | 8,882,667 | -0.52(-1.36%) |
May 22, 2019 | 38.81 | 38.93 | 38.24 | 38.56 | 6,191,577 | -0.54(-1.39%) |
May 21, 2019 | 39.02 | 39.19 | 38.68 | 39.10 | 9,443,939 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.11 | 38.36 | 22,536,948 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.03 | 40.33 | 40.46 | 21,337,436 | +0.99(+2.50%) |
May 16, 2019 | 39.13 | 39.98 | 38.81 | 39.47 | 12,554,303 | +0.15(+0.39%) |
May 15, 2019 | 38.29 | 39.66 | 38.01 | 39.32 | 12,713,400 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.27 | 37.33 | 37.91 | 8,833,682 | +0.87(+2.35%) |
May 13, 2019 | 37.20 | 37.56 | 36.64 | 37.04 | 11,318,699 | -1.62(-4.19%) |
May 10, 2019 | 38.68 | 39.03 | 37.70 | 38.66 | 9,525,074 | -0.13(-0.34%) |
May 09, 2019 | 38.63 | 39.03 | 37.76 | 38.79 | 12,220,907 | -0.61(-1.54%) |
May 08, 2019 | 39.51 | 39.99 | 39.10 | 39.40 | 8,135,967 | -0.45(-1.12%) |
May 07, 2019 | 40.04 | 40.19 | 39.04 | 39.84 | 10,445,805 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.60 | 40.85 | 12,478,515 | -0.81(-1.93%) |
May 03, 2019 | 41.72 | 41.83 | 41.32 | 41.65 | 7,783,936 | +0.25(+0.59%) |
May 02, 2019 | 40.91 | 41.93 | 40.61 | 41.41 | 13,412,665 | +0.30(+0.74%) |