Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.14 | 13.77 | 12.41 | 12.83 | 3,972,116 | +0.12(+0.97%) |
Mar 30, 2020 | 13.15 | 13.60 | 12.45 | 12.71 | 2,925,906 | -1.10(-7.96%) |
Mar 27, 2020 | 14.45 | 15.71 | 13.66 | 13.81 | 4,431,742 | -1.73(-11.13%) |
Mar 26, 2020 | 14.14 | 15.74 | 14.07 | 15.54 | 3,005,655 | +1.60(+11.47%) |
Mar 25, 2020 | 15.21 | 15.76 | 13.35 | 13.94 | 3,354,722 | -0.89(-6.03%) |
Mar 24, 2020 | 12.65 | 15.25 | 12.35 | 14.83 | 3,747,743 | +3.25(+28.02%) |
Mar 23, 2020 | 10.91 | 12.27 | 10.56 | 11.58 | 5,978,049 | +0.80(+7.37%) |
Mar 20, 2020 | 11.03 | 11.74 | 10.17 | 10.79 | 9,521,544 | +0.30(+2.81%) |
Mar 19, 2020 | 10.92 | 11.53 | 10.17 | 10.49 | 3,908,838 | -0.48(-4.41%) |
Mar 18, 2020 | 12.18 | 12.35 | 10.72 | 10.98 | 4,300,396 | -2.15(-16.36%) |
Mar 17, 2020 | 11.95 | 14.35 | 11.53 | 13.13 | 4,757,256 | +1.19(+9.96%) |
Mar 16, 2020 | 12.35 | 14.61 | 11.58 | 11.94 | 6,231,937 | -2.42(-16.85%) |
Mar 13, 2020 | 13.99 | 14.58 | 12.71 | 14.36 | 6,785,751 | +1.27(+9.71%) |
Mar 12, 2020 | 14.94 | 15.25 | 12.99 | 13.08 | 4,917,324 | -3.32(-20.24%) |
Mar 11, 2020 | 16.80 | 17.33 | 15.89 | 16.40 | 5,314,595 | -0.76(-4.44%) |
Mar 10, 2020 | 16.42 | 17.64 | 14.70 | 17.17 | 6,424,607 | +1.99(+13.13%) |
Mar 09, 2020 | 16.40 | 18.88 | 15.01 | 15.18 | 7,285,873 | -7.45(-32.93%) |
Mar 06, 2020 | 25.08 | 25.32 | 22.33 | 22.63 | 5,422,307 | -3.43(-13.15%) |
Mar 05, 2020 | 27.73 | 27.83 | 25.55 | 26.05 | 3,229,305 | -2.57(-8.99%) |
Mar 04, 2020 | 29.57 | 30.23 | 28.19 | 28.63 | 2,931,366 | -0.47(-1.61%) |
Mar 03, 2020 | 30.65 | 31.18 | 28.52 | 29.10 | 2,691,192 | -1.75(-5.66%) |
Mar 02, 2020 | 30.67 | 30.86 | 29.41 | 30.84 | 3,151,682 | +0.60(+1.98%) |
Feb 28, 2020 | 29.28 | 30.66 | 28.93 | 30.24 | 3,917,127 | -0.19(-0.62%) |
Feb 27, 2020 | 30.49 | 31.54 | 29.43 | 30.43 | 2,853,751 | -1.45(-4.55%) |
Feb 26, 2020 | 32.79 | 33.10 | 31.81 | 31.88 | 1,796,565 | -0.65(-1.99%) |
Feb 25, 2020 | 34.53 | 34.65 | 32.20 | 32.53 | 2,128,290 | -1.82(-5.30%) |
Feb 24, 2020 | 34.89 | 35.28 | 34.29 | 34.35 | 1,860,420 | -2.46(-6.68%) |
Feb 21, 2020 | 36.72 | 36.91 | 35.77 | 36.81 | 1,537,015 | -0.47(-1.25%) |
Feb 20, 2020 | 37.52 | 38.02 | 36.99 | 37.28 | 1,116,833 | +0.01(+0.02%) |
Feb 19, 2020 | 37.27 | 37.38 | 36.64 | 37.27 | 1,458,785 | +0.32(+0.87%) |
Feb 18, 2020 | 36.66 | 37.15 | 36.20 | 36.95 | 1,487,534 | -0.20(-0.53%) |
Feb 14, 2020 | 37.34 | 37.45 | 36.63 | 37.15 | 2,320,099 | -0.07(-0.20%) |
Feb 13, 2020 | 37.03 | 37.47 | 36.54 | 37.22 | 2,265,524 | +0.17(+0.46%) |
Feb 12, 2020 | 36.96 | 37.29 | 36.43 | 37.05 | 1,732,277 | +0.91(+2.52%) |
Feb 11, 2020 | 36.35 | 36.40 | 35.84 | 36.14 | 1,438,098 | +0.42(+1.17%) |
Feb 10, 2020 | 34.68 | 35.87 | 34.33 | 35.72 | 1,772,442 | +0.75(+2.16%) |
Feb 07, 2020 | 34.04 | 35.13 | 33.57 | 34.97 | 2,642,969 | -0.36(-1.02%) |
Feb 06, 2020 | 35.45 | 35.71 | 34.66 | 35.33 | 2,699,520 | -0.04(-0.11%) |
Feb 05, 2020 | 34.22 | 35.81 | 34.22 | 35.37 | 2,163,392 | +1.76(+5.23%) |
Feb 04, 2020 | 34.25 | 35.31 | 33.39 | 33.61 | 3,264,799 | +0.74(+2.26%) |
Feb 03, 2020 | 32.55 | 33.00 | 32.30 | 32.87 | 4,211,067 | +0.16(+0.49%) |
Jan 31, 2020 | 32.58 | 33.02 | 31.68 | 32.71 | 22,070,280 | -0.02(-0.05%) |
Jan 30, 2020 | 31.50 | 32.75 | 31.46 | 32.72 | 2,713,523 | +0.78(+2.45%) |
Jan 29, 2020 | 33.14 | 33.35 | 31.91 | 31.94 | 2,185,232 | -0.84(-2.56%) |
Jan 28, 2020 | 32.95 | 33.34 | 32.59 | 32.78 | 2,563,509 | +0.19(+0.57%) |
Jan 27, 2020 | 33.25 | 33.43 | 32.48 | 32.59 | 2,546,132 | -1.47(-4.31%) |
Jan 24, 2020 | 34.18 | 34.36 | 33.83 | 34.06 | 1,943,968 | -0.36(-1.05%) |
Jan 23, 2020 | 33.96 | 34.61 | 33.55 | 34.42 | 2,547,783 | -0.23(-0.65%) |
Jan 22, 2020 | 35.27 | 35.36 | 34.54 | 34.65 | 2,202,878 | -0.81(-2.30%) |
Jan 21, 2020 | 36.07 | 36.31 | 35.42 | 35.46 | 2,402,336 | -0.94(-2.57%) |
Jan 17, 2020 | 36.62 | 36.93 | 36.36 | 36.40 | 1,488,693 | -0.10(-0.27%) |
Jan 16, 2020 | 37.48 | 37.73 | 36.40 | 36.50 | 2,064,380 | -0.65(-1.76%) |
Jan 15, 2020 | 37.02 | 37.54 | 36.77 | 37.15 | 1,533,908 | -0.36(-0.97%) |
Jan 14, 2020 | 37.09 | 37.67 | 36.93 | 37.51 | 2,238,256 | +0.21(+0.56%) |
Jan 13, 2020 | 37.31 | 37.58 | 36.85 | 37.30 | 1,706,687 | -0.22(-0.58%) |
Jan 10, 2020 | 37.09 | 37.61 | 36.42 | 37.52 | 1,643,055 | +0.34(+0.91%) |
Jan 09, 2020 | 36.65 | 37.43 | 36.08 | 37.18 | 2,220,678 | +0.42(+1.14%) |
Jan 08, 2020 | 37.25 | 37.50 | 36.13 | 36.76 | 2,411,187 | -0.77(-2.06%) |
Jan 07, 2020 | 37.81 | 37.81 | 36.72 | 37.54 | 1,377,270 | -0.49(-1.29%) |
Jan 06, 2020 | 37.26 | 38.17 | 37.09 | 38.03 | 2,523,219 | +1.05(+2.84%) |
Jan 03, 2020 | 37.30 | 37.66 | 36.36 | 36.98 | 1,603,628 | +0.47(+1.28%) |
Jan 02, 2020 | 36.99 | 37.00 | 35.78 | 36.51 | 2,296,736 | -0.13(-0.35%) |
Dec 31, 2019 | 36.29 | 36.71 | 35.68 | 36.64 | 2,474,997 | -0.09(-0.24%) |
Dec 30, 2019 | 36.12 | 37.24 | 36.12 | 36.73 | 2,115,478 | +0.90(+2.50%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.76 | 35.83 | 1,326,768 | -0.60(-1.64%) |
Dec 26, 2019 | 36.34 | 36.69 | 36.15 | 36.43 | 1,072,473 | +0.27(+0.74%) |
Dec 24, 2019 | 36.58 | 37.23 | 36.03 | 36.17 | 791,647 | -0.48(-1.30%) |
Dec 23, 2019 | 35.54 | 36.71 | 35.54 | 36.64 | 1,550,042 | +0.99(+2.78%) |
Dec 20, 2019 | 35.25 | 35.67 | 34.83 | 35.65 | 3,193,493 | +0.65(+1.87%) |
Dec 19, 2019 | 34.77 | 35.32 | 34.76 | 35.00 | 1,790,651 | +0.11(+0.32%) |
Dec 18, 2019 | 34.38 | 35.08 | 34.34 | 34.88 | 1,748,666 | +0.26(+0.75%) |
Dec 17, 2019 | 34.33 | 34.89 | 34.32 | 34.62 | 1,882,674 | +0.42(+1.23%) |
Dec 16, 2019 | 34.33 | 34.85 | 34.19 | 34.21 | 1,445,933 | +0.26(+0.76%) |
Dec 13, 2019 | 34.26 | 34.65 | 33.79 | 33.95 | 1,563,332 | -0.42(-1.22%) |
Dec 12, 2019 | 33.62 | 34.67 | 33.43 | 34.37 | 2,105,112 | +0.82(+2.45%) |
Dec 11, 2019 | 32.91 | 33.71 | 32.77 | 33.54 | 1,724,983 | +0.66(+2.01%) |
Dec 10, 2019 | 32.76 | 33.25 | 32.48 | 32.88 | 1,807,038 | +0.03(+0.10%) |
Dec 09, 2019 | 32.50 | 33.25 | 32.43 | 32.85 | 1,448,268 | +0.04(+0.12%) |
Dec 06, 2019 | 31.05 | 32.97 | 31.05 | 32.81 | 1,946,075 | +1.65(+5.28%) |
Dec 05, 2019 | 31.94 | 32.19 | 31.07 | 31.16 | 1,533,303 | -0.55(-1.73%) |
Dec 04, 2019 | 31.45 | 32.35 | 31.33 | 31.71 | 2,098,584 | +0.75(+2.42%) |
Dec 03, 2019 | 31.43 | 31.78 | 30.72 | 30.96 | 2,494,911 | -1.14(-3.54%) |
Dec 02, 2019 | 32.12 | 32.60 | 31.85 | 32.10 | 2,336,988 | +0.22(+0.68%) |
Nov 29, 2019 | 32.19 | 32.31 | 31.06 | 31.88 | 1,848,499 | -0.75(-2.30%) |
Nov 27, 2019 | 30.89 | 32.72 | 30.71 | 32.63 | 3,274,456 | +1.97(+6.42%) |
Nov 26, 2019 | 32.17 | 32.31 | 30.62 | 30.66 | 11,221,519 | -1.53(-4.76%) |
Nov 25, 2019 | 31.33 | 32.31 | 31.21 | 32.20 | 2,848,143 | +0.74(+2.36%) |
Nov 22, 2019 | 31.41 | 31.85 | 31.25 | 31.46 | 2,651,677 | +0.09(+0.28%) |
Nov 21, 2019 | 31.28 | 31.67 | 30.94 | 31.37 | 3,020,338 | +0.40(+1.30%) |
Nov 20, 2019 | 30.68 | 31.71 | 30.08 | 30.96 | 2,558,628 | -0.02(-0.05%) |
Nov 19, 2019 | 30.74 | 31.16 | 30.16 | 30.98 | 1,694,399 | -0.35(-1.11%) |
Nov 18, 2019 | 32.29 | 32.43 | 30.83 | 31.33 | 2,247,085 | -1.39(-4.24%) |
Nov 15, 2019 | 32.52 | 33.75 | 32.08 | 32.71 | 4,033,743 | +1.00(+3.15%) |
Nov 14, 2019 | 31.77 | 32.28 | 31.69 | 31.71 | 2,013,189 | +0.08(+0.26%) |
Nov 13, 2019 | 32.06 | 32.22 | 31.51 | 31.63 | 1,555,923 | -0.78(-2.41%) |
Nov 12, 2019 | 33.29 | 33.35 | 32.21 | 32.42 | 1,977,977 | -0.80(-2.40%) |
Nov 11, 2019 | 32.14 | 33.29 | 32.07 | 33.21 | 1,283,679 | +0.35(+1.06%) |
Nov 08, 2019 | 32.45 | 32.97 | 32.17 | 32.87 | 2,044,396 | -0.03(-0.10%) |
Nov 07, 2019 | 32.75 | 33.19 | 32.52 | 32.90 | 1,824,591 | +0.81(+2.51%) |
Nov 06, 2019 | 32.79 | 33.26 | 31.89 | 32.09 | 2,487,322 | -0.78(-2.39%) |
Nov 05, 2019 | 33.31 | 33.41 | 32.53 | 32.88 | 2,251,808 | -0.31(-0.93%) |
Nov 04, 2019 | 32.49 | 33.28 | 32.31 | 33.19 | 2,289,903 | +1.35(+4.23%) |
Nov 01, 2019 | 30.10 | 31.94 | 29.95 | 31.84 | 1,719,950 | +2.12(+7.15%) |
Oct 31, 2019 | 30.07 | 30.29 | 29.34 | 29.72 | 2,265,991 | -0.48(-1.57%) |
Oct 30, 2019 | 31.70 | 31.99 | 30.01 | 30.19 | 2,162,972 | -1.36(-4.32%) |
Oct 29, 2019 | 31.11 | 31.66 | 30.90 | 31.55 | 1,991,520 | +0.14(+0.45%) |
Oct 28, 2019 | 32.14 | 32.31 | 31.20 | 31.41 | 1,888,807 | -0.48(-1.52%) |
Oct 25, 2019 | 31.23 | 31.92 | 31.09 | 31.89 | 1,803,240 | +0.73(+2.34%) |
Oct 24, 2019 | 31.16 | 31.28 | 30.35 | 31.17 | 1,562,442 | +0.09(+0.28%) |
Oct 23, 2019 | 30.83 | 31.66 | 30.27 | 31.08 | 1,586,061 | +0.05(+0.15%) |
Oct 22, 2019 | 30.65 | 31.35 | 29.99 | 31.03 | 1,491,908 | +0.58(+1.90%) |
Oct 21, 2019 | 28.98 | 30.65 | 28.90 | 30.45 | 1,559,103 | +1.48(+5.11%) |
Oct 18, 2019 | 29.11 | 29.58 | 28.80 | 28.97 | 1,860,660 | -0.07(-0.25%) |
Oct 17, 2019 | 30.04 | 30.20 | 28.99 | 29.04 | 2,322,398 | -0.82(-2.76%) |
Oct 16, 2019 | 29.82 | 30.31 | 29.73 | 29.87 | 2,412,351 | +0.03(+0.11%) |
Oct 15, 2019 | 29.78 | 30.72 | 29.64 | 29.83 | 2,051,841 | -0.16(-0.53%) |
Oct 14, 2019 | 29.77 | 30.25 | 29.07 | 29.99 | 1,319,775 | -0.40(-1.30%) |
Oct 11, 2019 | 29.68 | 30.80 | 29.56 | 30.39 | 1,484,843 | +1.28(+4.38%) |
Oct 10, 2019 | 29.22 | 29.38 | 28.69 | 29.11 | 1,710,403 | +0.27(+0.93%) |
Oct 09, 2019 | 29.53 | 29.53 | 28.72 | 28.84 | 2,413,004 | -0.17(-0.60%) |
Oct 08, 2019 | 28.84 | 29.53 | 28.32 | 29.02 | 3,385,279 | -0.49(-1.66%) |
Oct 07, 2019 | 30.64 | 30.87 | 29.46 | 29.51 | 3,288,937 | -0.85(-2.79%) |
Oct 04, 2019 | 30.71 | 31.14 | 30.16 | 30.36 | 1,513,364 | -0.41(-1.34%) |
Oct 03, 2019 | 30.23 | 30.78 | 29.83 | 30.77 | 1,805,345 | +0.27(+0.88%) |
Oct 02, 2019 | 30.98 | 31.56 | 30.35 | 30.50 | 1,403,078 | -0.56(-1.81%) |
Oct 01, 2019 | 32.08 | 32.35 | 31.02 | 31.06 | 1,348,327 | -0.69(-2.17%) |
Sep 30, 2019 | 31.88 | 31.88 | 31.05 | 31.75 | 1,878,134 | -0.40(-1.23%) |
Sep 27, 2019 | 31.88 | 32.77 | 31.65 | 32.15 | 1,761,721 | -0.40(-1.22%) |
Sep 26, 2019 | 32.55 | 32.65 | 31.78 | 32.54 | 1,539,286 | -0.01(-0.02%) |
Sep 25, 2019 | 31.62 | 32.77 | 31.36 | 32.55 | 1,268,991 | +0.25(+0.79%) |
Sep 24, 2019 | 33.99 | 33.99 | 32.01 | 32.30 | 1,455,455 | -2.04(-5.93%) |
Sep 23, 2019 | 34.07 | 34.45 | 33.58 | 34.34 | 873,005 | +0.07(+0.21%) |
Sep 20, 2019 | 34.18 | 34.76 | 33.97 | 34.26 | 2,848,916 | +0.18(+0.53%) |
Sep 19, 2019 | 35.13 | 35.21 | 34.06 | 34.08 | 1,149,310 | -0.45(-1.31%) |
Sep 18, 2019 | 34.28 | 35.21 | 34.09 | 34.53 | 1,323,362 | -0.38(-1.09%) |
Sep 17, 2019 | 37.12 | 37.18 | 34.66 | 34.91 | 3,229,151 | -2.65(-7.05%) |
Sep 16, 2019 | 35.11 | 37.60 | 34.68 | 37.56 | 4,350,716 | +4.71(+14.33%) |
Sep 13, 2019 | 32.62 | 33.15 | 32.29 | 32.85 | 1,217,809 | +0.55(+1.72%) |
Sep 12, 2019 | 32.34 | 32.99 | 31.70 | 32.30 | 2,084,602 | -1.50(-4.43%) |
Sep 11, 2019 | 33.49 | 34.54 | 32.95 | 33.80 | 2,343,435 | +0.39(+1.16%) |
Sep 10, 2019 | 33.49 | 34.26 | 33.15 | 33.41 | 2,151,916 | +0.35(+1.05%) |
Sep 09, 2019 | 30.83 | 33.11 | 30.83 | 33.06 | 2,361,240 | +2.61(+8.56%) |
Sep 06, 2019 | 29.61 | 30.78 | 29.14 | 30.45 | 2,892,580 | +0.65(+2.18%) |
Sep 05, 2019 | 29.82 | 30.26 | 29.39 | 29.80 | 2,095,210 | +0.41(+1.40%) |
Sep 04, 2019 | 29.52 | 29.80 | 29.07 | 29.39 | 1,840,554 | +0.58(+2.01%) |
Sep 03, 2019 | 29.00 | 29.27 | 28.57 | 28.81 | 1,824,743 | -0.97(-3.27%) |
Aug 30, 2019 | 29.69 | 30.38 | 29.59 | 29.79 | 1,928,050 | +0.27(+0.91%) |
Aug 29, 2019 | 29.60 | 30.04 | 29.40 | 29.52 | 2,520,473 | +0.34(+1.17%) |
Aug 28, 2019 | 29.18 | 29.62 | 28.91 | 29.18 | 2,618,613 | +0.13(+0.46%) |
Aug 27, 2019 | 29.63 | 29.87 | 28.70 | 29.04 | 2,428,089 | -0.34(-1.16%) |
Aug 26, 2019 | 29.78 | 30.04 | 29.31 | 29.38 | 1,333,089 | +0.02(+0.05%) |
Aug 23, 2019 | 30.47 | 31.12 | 29.22 | 29.37 | 1,854,098 | -1.57(-5.07%) |
Aug 22, 2019 | 31.36 | 31.85 | 30.90 | 30.94 | 1,565,698 | -0.18(-0.59%) |
Aug 21, 2019 | 31.32 | 31.62 | 31.09 | 31.12 | 1,137,713 | +0.25(+0.80%) |
Aug 20, 2019 | 31.41 | 31.48 | 30.63 | 30.87 | 1,573,423 | -0.69(-2.18%) |
Aug 19, 2019 | 31.85 | 31.95 | 31.25 | 31.56 | 2,097,963 | +0.33(+1.07%) |
Aug 16, 2019 | 31.17 | 31.46 | 30.95 | 31.23 | 1,746,325 | +0.19(+0.61%) |
Aug 15, 2019 | 31.13 | 31.48 | 30.73 | 31.04 | 1,554,965 | -0.19(-0.61%) |
Aug 14, 2019 | 31.30 | 31.85 | 30.96 | 31.23 | 2,326,067 | -0.86(-2.67%) |
Aug 13, 2019 | 32.40 | 33.43 | 31.89 | 32.08 | 2,516,889 | -0.63(-1.91%) |
Aug 12, 2019 | 33.56 | 33.67 | 32.56 | 32.71 | 2,304,464 | -1.13(-3.35%) |
Aug 09, 2019 | 34.38 | 34.42 | 33.39 | 33.84 | 2,217,043 | -0.43(-1.25%) |
Aug 08, 2019 | 34.23 | 34.38 | 33.63 | 34.27 | 2,215,503 | +0.36(+1.06%) |
Aug 07, 2019 | 33.26 | 34.15 | 32.92 | 33.91 | 2,498,440 | -0.27(-0.78%) |
Aug 06, 2019 | 34.25 | 34.49 | 32.49 | 34.18 | 2,549,047 | +0.09(+0.25%) |
Aug 05, 2019 | 35.13 | 35.21 | 33.91 | 34.09 | 2,010,461 | -1.87(-5.20%) |
Aug 02, 2019 | 36.63 | 36.90 | 35.63 | 35.96 | 1,629,536 | -0.61(-1.66%) |
Aug 01, 2019 | 38.05 | 38.05 | 35.86 | 36.57 | 2,145,497 | -2.16(-5.58%) |
Jul 31, 2019 | 38.46 | 39.25 | 38.01 | 38.73 | 3,243,469 | +0.21(+0.55%) |
Jul 30, 2019 | 36.87 | 38.71 | 36.87 | 38.52 | 1,577,644 | +1.32(+3.54%) |
Jul 29, 2019 | 37.51 | 37.89 | 37.16 | 37.20 | 1,907,769 | -0.27(-0.71%) |
Jul 26, 2019 | 38.22 | 38.60 | 37.12 | 37.47 | 2,238,046 | -0.72(-1.90%) |
Jul 25, 2019 | 38.59 | 38.70 | 36.66 | 38.19 | 3,402,916 | -1.49(-3.75%) |
Jul 24, 2019 | 39.27 | 39.96 | 39.12 | 39.68 | 2,002,173 | +0.50(+1.27%) |
Jul 23, 2019 | 39.76 | 39.86 | 38.40 | 39.18 | 2,153,359 | -0.47(-1.18%) |
Jul 22, 2019 | 40.13 | 40.67 | 39.14 | 39.65 | 1,223,949 | -0.33(-0.82%) |
Jul 19, 2019 | 39.51 | 40.03 | 39.17 | 39.98 | 1,137,237 | +0.51(+1.30%) |
Jul 18, 2019 | 38.83 | 39.62 | 38.65 | 39.46 | 1,598,656 | +0.45(+1.16%) |
Jul 17, 2019 | 39.42 | 39.55 | 38.96 | 39.01 | 1,654,555 | -0.43(-1.09%) |
Jul 16, 2019 | 39.91 | 40.55 | 39.12 | 39.44 | 1,778,528 | -0.55(-1.36%) |
Jul 15, 2019 | 40.79 | 40.91 | 39.93 | 39.99 | 1,374,618 | -0.67(-1.65%) |
Jul 12, 2019 | 40.46 | 41.36 | 40.33 | 40.66 | 1,440,723 | +0.30(+0.73%) |
Jul 11, 2019 | 40.36 | 40.70 | 40.18 | 40.36 | 2,767,711 | -0.05(-0.12%) |
Jul 10, 2019 | 39.91 | 40.53 | 39.77 | 40.41 | 1,441,748 | +0.99(+2.51%) |
Jul 09, 2019 | 39.18 | 39.62 | 38.85 | 39.42 | 2,283,919 | -0.03(-0.08%) |
Jul 08, 2019 | 38.81 | 39.81 | 38.62 | 39.45 | 1,042,596 | +0.44(+1.14%) |
Jul 05, 2019 | 38.31 | 39.01 | 38.22 | 39.00 | 804,506 | +0.55(+1.44%) |
Jul 03, 2019 | 38.52 | 38.59 | 38.01 | 38.45 | 824,516 | -0.09(-0.22%) |
Jul 02, 2019 | 39.75 | 39.80 | 38.40 | 38.54 | 2,131,452 | -1.55(-3.87%) |
Jul 01, 2019 | 40.34 | 40.85 | 39.73 | 40.09 | 1,387,299 | +0.62(+1.58%) |
Jun 28, 2019 | 38.81 | 39.51 | 38.81 | 39.46 | 1,351,832 | +0.69(+1.77%) |
Jun 27, 2019 | 38.79 | 39.30 | 38.58 | 38.78 | 990,386 | +0.02(+0.04%) |
Jun 26, 2019 | 38.62 | 39.56 | 38.29 | 38.76 | 1,400,651 | +0.71(+1.86%) |
Jun 25, 2019 | 38.68 | 38.93 | 37.98 | 38.05 | 1,534,463 | -0.92(-2.36%) |
Jun 24, 2019 | 39.82 | 39.99 | 38.83 | 38.97 | 1,310,643 | -0.87(-2.19%) |
Jun 21, 2019 | 39.94 | 40.82 | 39.74 | 39.85 | 2,664,286 | +0.03(+0.08%) |
Jun 20, 2019 | 39.33 | 40.06 | 38.90 | 39.81 | 2,243,771 | +1.51(+3.95%) |
Jun 19, 2019 | 38.43 | 38.82 | 37.83 | 38.30 | 1,411,706 | -0.30(-0.79%) |
Jun 18, 2019 | 38.18 | 39.11 | 38.06 | 38.61 | 1,821,552 | +0.64(+1.68%) |
Jun 17, 2019 | 37.50 | 38.43 | 37.50 | 37.97 | 3,405,840 | +0.23(+0.62%) |
Jun 14, 2019 | 39.17 | 39.17 | 37.72 | 37.73 | 1,859,266 | -1.44(-3.68%) |
Jun 13, 2019 | 39.33 | 39.71 | 38.51 | 39.18 | 2,165,135 | +0.63(+1.64%) |
Jun 12, 2019 | 39.61 | 39.81 | 38.40 | 38.54 | 2,031,585 | -1.48(-3.70%) |
Jun 11, 2019 | 39.99 | 40.42 | 39.46 | 40.03 | 1,459,671 | +0.53(+1.34%) |
Jun 10, 2019 | 40.49 | 40.83 | 39.28 | 39.49 | 1,980,911 | -0.96(-2.37%) |
Jun 07, 2019 | 40.28 | 40.84 | 39.46 | 40.45 | 1,880,431 | +0.55(+1.39%) |
Jun 06, 2019 | 39.88 | 40.53 | 39.59 | 39.90 | 1,979,550 | +0.14(+0.35%) |
Jun 05, 2019 | 39.53 | 40.10 | 38.54 | 39.76 | 2,079,941 | +0.52(+1.33%) |
Jun 04, 2019 | 39.24 | 39.55 | 38.87 | 39.24 | 1,528,069 | +0.42(+1.08%) |
Jun 03, 2019 | 38.28 | 39.11 | 37.93 | 38.82 | 1,427,861 | +0.69(+1.80%) |
May 31, 2019 | 38.26 | 38.89 | 38.04 | 38.13 | 1,340,544 | -0.99(-2.53%) |
May 30, 2019 | 39.74 | 40.41 | 38.91 | 39.12 | 1,293,173 | -0.64(-1.61%) |
May 29, 2019 | 38.08 | 39.89 | 38.07 | 39.76 | 2,464,893 | +1.37(+3.57%) |
May 28, 2019 | 39.49 | 39.49 | 38.30 | 38.39 | 2,542,417 | -0.96(-2.44%) |
May 24, 2019 | 40.52 | 40.69 | 39.31 | 39.35 | 1,171,613 | -0.59(-1.48%) |
May 23, 2019 | 41.16 | 41.21 | 39.74 | 39.94 | 1,886,113 | -2.25(-5.32%) |
May 22, 2019 | 42.96 | 43.24 | 41.67 | 42.18 | 1,008,915 | -1.11(-2.56%) |
May 21, 2019 | 43.08 | 43.80 | 42.96 | 43.29 | 1,427,070 | +0.41(+0.95%) |
May 20, 2019 | 43.17 | 43.45 | 42.75 | 42.89 | 1,353,462 | -0.37(-0.85%) |
May 17, 2019 | 44.74 | 44.95 | 42.91 | 43.25 | 1,761,140 | -2.03(-4.48%) |
May 16, 2019 | 45.37 | 45.49 | 44.64 | 45.28 | 1,140,997 | +0.12(+0.26%) |
May 15, 2019 | 45.19 | 45.83 | 44.63 | 45.16 | 1,497,124 | -0.69(-1.51%) |
May 14, 2019 | 44.85 | 46.52 | 44.73 | 45.86 | 1,769,358 | +1.51(+3.41%) |
May 13, 2019 | 44.46 | 44.62 | 43.66 | 44.34 | 996,298 | -0.46(-1.03%) |
May 10, 2019 | 45.01 | 45.01 | 43.35 | 44.80 | 1,452,908 | -0.20(-0.45%) |
May 09, 2019 | 43.57 | 45.02 | 43.54 | 45.01 | 1,199,818 | +1.00(+2.28%) |
May 08, 2019 | 44.07 | 44.58 | 43.97 | 44.01 | 1,015,980 | +0.01(+0.02%) |
May 07, 2019 | 43.67 | 44.03 | 43.25 | 44.00 | 869,113 | -0.28(-0.63%) |
May 06, 2019 | 43.79 | 44.50 | 43.62 | 44.28 | 1,032,725 | -0.05(-0.10%) |
May 03, 2019 | 44.23 | 44.61 | 43.97 | 44.32 | 1,227,574 | +0.66(+1.52%) |
May 02, 2019 | 42.95 | 44.21 | 42.71 | 43.66 | 1,880,702 | +0.35(+0.80%) |
May 01, 2019 | 44.86 | 45.28 | 43.27 | 43.31 | 1,531,291 | -1.76(-3.90%) |
Apr 30, 2019 | 45.29 | 45.44 | 44.51 | 45.07 | 1,801,389 | +0.08(+0.17%) |
Apr 29, 2019 | 45.21 | 45.35 | 44.44 | 44.99 | 1,246,120 | -0.22(-0.49%) |
Apr 26, 2019 | 46.56 | 46.76 | 44.96 | 45.21 | 1,800,200 | -2.10(-4.44%) |
Apr 25, 2019 | 48.39 | 49.37 | 46.55 | 47.32 | 2,664,854 | +0.42(+0.89%) |
Apr 24, 2019 | 48.70 | 48.80 | 46.80 | 46.90 | 1,730,959 | -1.62(-3.35%) |
Apr 23, 2019 | 49.61 | 49.74 | 48.35 | 48.53 | 1,794,952 | -1.16(-2.33%) |
Apr 22, 2019 | 48.87 | 49.90 | 48.50 | 49.68 | 1,408,696 | +1.53(+3.18%) |
Apr 18, 2019 | 47.97 | 48.40 | 47.71 | 48.15 | 1,350,929 | +0.22(+0.45%) |
Apr 17, 2019 | 47.79 | 48.23 | 47.68 | 47.93 | 1,089,818 | +0.32(+0.66%) |
Apr 16, 2019 | 46.76 | 47.65 | 46.45 | 47.62 | 1,117,068 | +1.31(+2.83%) |
Apr 15, 2019 | 46.37 | 46.55 | 45.82 | 46.31 | 1,284,390 | -0.15(-0.31%) |
Apr 12, 2019 | 46.35 | 46.77 | 45.82 | 46.45 | 1,530,507 | +0.95(+2.08%) |
Apr 11, 2019 | 45.71 | 46.60 | 45.22 | 45.51 | 1,425,647 | -0.30(-0.66%) |
Apr 10, 2019 | 45.08 | 46.09 | 44.91 | 45.81 | 1,821,519 | +1.04(+2.32%) |
Apr 09, 2019 | 45.08 | 45.24 | 44.38 | 44.77 | 1,240,408 | -0.44(-0.97%) |
Apr 08, 2019 | 45.22 | 45.85 | 44.74 | 45.21 | 1,957,120 | +0.23(+0.51%) |
Apr 05, 2019 | 44.26 | 45.28 | 43.93 | 44.98 | 1,493,760 | +1.02(+2.31%) |
Apr 04, 2019 | 43.26 | 44.25 | 42.84 | 43.96 | 1,204,011 | +0.75(+1.73%) |
Apr 03, 2019 | 44.17 | 44.48 | 42.87 | 43.21 | 1,450,793 | -0.69(-1.56%) |
Apr 02, 2019 | 44.31 | 44.57 | 43.72 | 43.90 | 1,270,517 | -0.40(-0.90%) |