Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.21 | 11.75 | 10.81 | 11.27 | 36,483,408 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.925 | 10.71 | 45,945,748 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,635,672 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,245,952 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,927,716 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,162,012 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,790,248 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.954 | 52,240,888 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,128,012 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,354,308 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.46 | 10.75 | 11.03 | 35,675,548 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,328,344 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,707,684 | +2.31(+19.93%) |
Mar 12, 2020 | 9.954 | 14.44 | 9.186 | 11.57 | 75,137,984 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.38 | 11.48 | 72,436,520 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,523,752 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,642,648 | -13.19(-52.01%) |
Mar 06, 2020 | 28.48 | 28.53 | 24.81 | 25.37 | 41,261,636 | -4.36(-14.68%) |
Mar 05, 2020 | 30.69 | 30.94 | 29.36 | 29.73 | 20,340,134 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,815,317 | -0.06(-0.18%) |
Mar 03, 2020 | 31.21 | 32.71 | 30.51 | 31.16 | 21,153,000 | +0.04(+0.12%) |
Mar 02, 2020 | 31.71 | 31.79 | 29.94 | 31.12 | 18,226,242 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,613,260 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.70 | 29.43 | 30.04 | 24,888,688 | -2.28(-7.04%) |
Feb 26, 2020 | 34.25 | 34.42 | 32.29 | 32.32 | 24,017,434 | -1.86(-5.44%) |
Feb 25, 2020 | 37.34 | 37.42 | 34.00 | 34.18 | 23,338,494 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,887 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.20 | 39.50 | 39.78 | 9,445,949 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,182,329 | +0.43(+1.08%) |
Feb 19, 2020 | 39.53 | 40.35 | 39.22 | 40.15 | 7,978,935 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.37 | 38.70 | 39.25 | 10,079,241 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.89 | 39.00 | 39.29 | 6,778,009 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,896,276 | -0.54(-1.34%) |
Feb 12, 2020 | 40.04 | 40.24 | 39.46 | 40.13 | 8,695,972 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,846,119 | +0.63(+1.65%) |
Feb 10, 2020 | 39.18 | 39.25 | 37.95 | 38.25 | 8,376,393 | -1.31(-3.32%) |
Feb 07, 2020 | 39.38 | 39.67 | 39.16 | 39.56 | 5,326,032 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,766 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,114,146 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,729 | +0.42(+1.12%) |
Feb 03, 2020 | 37.49 | 38.17 | 37.25 | 37.82 | 9,241,377 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.51 | 16,979,012 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.33 | 10,064,650 | +0.11(+0.30%) |
Jan 29, 2020 | 39.01 | 39.21 | 38.21 | 38.22 | 7,045,175 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,440 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,848,501 | -0.93(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.87 | 9,315,077 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.86 | 40.16 | 11,420,256 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.59 | 40.50 | 40.88 | 13,714,754 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.92 | 41.85 | 41.86 | 11,448,609 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.11 | 43.28 | 15,225,162 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,611 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,567 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.79 | 44.11 | 44.62 | 12,900,739 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,580 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,163,587 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,975 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,930 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.76 | 41.73 | 42.75 | 12,797,738 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.92 | 41.26 | 42.55 | 17,639,602 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,988,156 | +0.97(+2.42%) |
Jan 02, 2020 | 39.32 | 40.32 | 39.27 | 40.21 | 13,835,116 | +1.29(+3.32%) |
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,985,173 | +0.48(+1.25%) |
Dec 30, 2019 | 38.01 | 38.84 | 37.93 | 38.44 | 11,104,074 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,638 | +0.01(+0.03%) |
Dec 26, 2019 | 37.82 | 38.33 | 37.77 | 37.92 | 6,405,941 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.51 | 37.67 | 4,972,594 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.51 | 36.82 | 37.50 | 10,608,463 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.39 | 36.84 | 18,292,492 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.32 | 36.55 | 7,908,663 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,947 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,377,728 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,595 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.65 | 35.57 | 35.61 | 10,470,369 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.12 | 10,034,891 | +0.67(+1.89%) |
Dec 11, 2019 | 35.45 | 35.86 | 35.44 | 35.45 | 8,323,558 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,961 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.96 | 35.25 | 35.27 | 18,204,698 | -0.83(-2.30%) |
Dec 06, 2019 | 35.26 | 36.11 | 35.25 | 36.10 | 11,259,355 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.14 | 9,958,695 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,388,329 | +0.40(+1.13%) |
Dec 03, 2019 | 35.51 | 35.57 | 34.74 | 35.18 | 12,549,346 | -0.61(-1.71%) |
Dec 02, 2019 | 35.94 | 36.24 | 35.54 | 35.79 | 11,703,737 | +0.10(+0.29%) |
Nov 29, 2019 | 35.75 | 36.15 | 35.62 | 35.69 | 5,040,470 | -0.17(-0.46%) |
Nov 27, 2019 | 35.73 | 35.98 | 35.45 | 35.86 | 7,630,195 | +0.17(+0.47%) |
Nov 26, 2019 | 36.83 | 36.95 | 35.68 | 35.69 | 14,440,636 | -1.26(-3.41%) |
Nov 25, 2019 | 36.80 | 37.54 | 36.73 | 36.95 | 11,092,901 | +0.32(+0.88%) |
Nov 22, 2019 | 36.27 | 36.96 | 36.07 | 36.62 | 10,231,700 | +0.43(+1.18%) |
Nov 21, 2019 | 35.62 | 36.44 | 35.58 | 36.20 | 10,058,852 | +0.59(+1.66%) |
Nov 20, 2019 | 35.23 | 36.32 | 34.88 | 35.61 | 11,133,816 | +0.31(+0.89%) |
Nov 19, 2019 | 36.22 | 36.22 | 35.11 | 35.29 | 13,543,733 | -1.07(-2.95%) |
Nov 18, 2019 | 36.23 | 36.52 | 35.66 | 36.36 | 14,190,183 | +0.32(+0.90%) |
Nov 15, 2019 | 36.11 | 36.40 | 35.63 | 36.04 | 15,309,671 | +1.10(+3.15%) |
Nov 14, 2019 | 35.26 | 35.79 | 34.79 | 34.94 | 9,495,916 | -0.33(-0.94%) |
Nov 13, 2019 | 35.40 | 35.49 | 35.12 | 35.27 | 10,144,052 | -0.30(-0.83%) |
Nov 12, 2019 | 35.99 | 36.32 | 35.22 | 35.57 | 13,858,147 | -0.41(-1.13%) |
Nov 11, 2019 | 36.21 | 36.39 | 35.59 | 35.98 | 15,761,465 | -1.13(-3.04%) |
Nov 08, 2019 | 35.76 | 37.20 | 35.44 | 37.10 | 14,709,440 | +0.99(+2.74%) |
Nov 07, 2019 | 37.10 | 37.62 | 35.60 | 36.11 | 16,503,196 | -0.54(-1.46%) |
Nov 06, 2019 | 38.51 | 38.59 | 36.43 | 36.65 | 18,408,398 | -2.13(-5.49%) |
Nov 05, 2019 | 39.00 | 40.75 | 37.72 | 38.78 | 20,902,996 | -2.15(-5.25%) |
Nov 04, 2019 | 39.78 | 41.29 | 39.74 | 40.93 | 14,521,199 | +1.80(+4.59%) |
Nov 01, 2019 | 37.71 | 39.13 | 37.70 | 39.13 | 9,753,158 | +1.66(+4.42%) |
Oct 31, 2019 | 38.15 | 38.27 | 37.11 | 37.48 | 13,525,576 | -0.80(-2.08%) |
Oct 30, 2019 | 39.17 | 39.21 | 38.10 | 38.27 | 6,006,193 | -0.90(-2.29%) |
Oct 29, 2019 | 38.86 | 39.42 | 38.43 | 39.17 | 6,887,809 | +0.05(+0.12%) |
Oct 28, 2019 | 39.48 | 39.78 | 39.10 | 39.12 | 5,019,140 | -0.23(-0.59%) |
Oct 25, 2019 | 39.13 | 39.75 | 39.05 | 39.35 | 5,696,141 | +0.22(+0.57%) |
Oct 24, 2019 | 39.79 | 39.88 | 38.78 | 39.13 | 7,861,472 | -0.58(-1.47%) |
Oct 23, 2019 | 38.93 | 39.71 | 38.72 | 39.71 | 8,463,266 | +0.65(+1.66%) |
Oct 22, 2019 | 37.85 | 39.52 | 37.72 | 39.07 | 11,479,271 | +1.30(+3.43%) |
Oct 21, 2019 | 37.54 | 37.80 | 37.28 | 37.77 | 7,314,209 | +0.34(+0.91%) |
Oct 18, 2019 | 37.34 | 38.03 | 37.34 | 37.43 | 7,535,200 | +0.11(+0.30%) |
Oct 17, 2019 | 37.35 | 37.71 | 37.08 | 37.32 | 7,008,544 | -0.01(-0.02%) |
Oct 16, 2019 | 37.66 | 38.22 | 37.31 | 37.33 | 6,283,188 | -0.43(-1.13%) |
Oct 15, 2019 | 37.39 | 38.22 | 37.26 | 37.75 | 6,720,843 | +0.27(+0.72%) |
Oct 14, 2019 | 37.97 | 38.00 | 36.98 | 37.48 | 13,995,757 | -0.56(-1.48%) |
Oct 11, 2019 | 38.41 | 38.67 | 38.00 | 38.05 | 7,987,264 | +0.08(+0.22%) |
Oct 10, 2019 | 37.89 | 38.44 | 37.52 | 37.97 | 8,426,116 | +0.18(+0.47%) |
Oct 09, 2019 | 38.27 | 38.42 | 37.42 | 37.79 | 7,698,710 | +0.01(+0.02%) |
Oct 08, 2019 | 38.77 | 39.14 | 37.77 | 37.78 | 9,462,665 | -1.25(-3.20%) |
Oct 07, 2019 | 39.70 | 39.83 | 39.02 | 39.03 | 8,103,795 | -0.82(-2.07%) |
Oct 04, 2019 | 39.88 | 40.20 | 39.37 | 39.85 | 5,524,956 | -0.12(-0.30%) |
Oct 03, 2019 | 39.56 | 40.15 | 39.10 | 39.97 | 6,173,416 | +0.24(+0.61%) |
Oct 02, 2019 | 40.38 | 40.47 | 39.55 | 39.73 | 6,567,573 | -0.77(-1.90%) |
Oct 01, 2019 | 41.33 | 42.03 | 40.41 | 40.50 | 5,654,549 | -0.65(-1.57%) |
Sep 30, 2019 | 41.77 | 41.77 | 40.83 | 41.15 | 7,052,808 | -0.62(-1.48%) |
Sep 27, 2019 | 41.68 | 42.34 | 41.45 | 41.77 | 4,880,740 | -0.19(-0.46%) |
Sep 26, 2019 | 41.69 | 41.99 | 41.09 | 41.96 | 5,374,702 | +0.02(+0.04%) |
Sep 25, 2019 | 41.74 | 42.18 | 41.36 | 41.94 | 4,726,185 | -0.13(-0.31%) |
Sep 24, 2019 | 42.08 | 42.51 | 41.75 | 42.07 | 7,056,313 | -0.03(-0.07%) |
Sep 23, 2019 | 41.97 | 42.48 | 41.61 | 42.10 | 7,962,482 | -0.19(-0.44%) |
Sep 20, 2019 | 42.55 | 42.84 | 41.88 | 42.29 | 9,317,304 | -0.08(-0.20%) |
Sep 19, 2019 | 41.64 | 42.76 | 41.44 | 42.37 | 11,396,616 | +1.08(+2.62%) |
Sep 18, 2019 | 41.50 | 41.81 | 41.08 | 41.29 | 10,671,520 | -0.49(-1.17%) |
Sep 17, 2019 | 44.34 | 44.37 | 41.77 | 41.78 | 16,808,922 | -2.45(-5.54%) |
Sep 16, 2019 | 44.05 | 45.20 | 43.84 | 44.23 | 26,061,430 | +2.51(+6.01%) |
Sep 13, 2019 | 42.56 | 42.93 | 41.60 | 41.72 | 12,049,252 | -0.29(-0.68%) |
Sep 12, 2019 | 42.34 | 42.68 | 41.81 | 42.01 | 8,001,282 | -0.82(-1.92%) |
Sep 11, 2019 | 43.03 | 43.40 | 42.26 | 42.83 | 8,280,967 | -0.13(-0.30%) |
Sep 10, 2019 | 41.92 | 43.24 | 41.84 | 42.96 | 10,559,458 | +1.21(+2.90%) |
Sep 09, 2019 | 41.64 | 41.76 | 41.20 | 41.75 | 11,960,877 | +0.42(+1.01%) |
Sep 06, 2019 | 40.87 | 41.65 | 40.51 | 41.33 | 12,052,717 | +0.34(+0.82%) |
Sep 05, 2019 | 39.95 | 41.22 | 39.95 | 41.00 | 10,646,464 | +1.37(+3.46%) |
Sep 04, 2019 | 39.37 | 39.87 | 39.27 | 39.62 | 5,321,545 | +0.82(+2.11%) |
Sep 03, 2019 | 38.97 | 39.08 | 38.52 | 38.81 | 7,608,113 | -0.73(-1.84%) |
Aug 30, 2019 | 39.57 | 39.90 | 38.91 | 39.53 | 7,568,816 | +0.10(+0.25%) |
Aug 29, 2019 | 39.46 | 40.10 | 39.37 | 39.43 | 7,315,303 | +0.24(+0.60%) |
Aug 28, 2019 | 38.72 | 39.40 | 38.65 | 39.20 | 7,791,970 | +0.69(+1.79%) |
Aug 27, 2019 | 38.72 | 38.92 | 38.03 | 38.51 | 8,053,236 | +0.20(+0.52%) |
Aug 26, 2019 | 39.04 | 39.11 | 38.03 | 38.31 | 9,133,242 | -0.22(-0.57%) |
Aug 23, 2019 | 40.05 | 40.12 | 38.34 | 38.52 | 13,799,028 | -2.12(-5.21%) |
Aug 22, 2019 | 41.15 | 41.61 | 40.63 | 40.64 | 6,451,480 | -0.33(-0.80%) |
Aug 21, 2019 | 41.00 | 41.33 | 40.16 | 40.97 | 9,348,878 | -0.18(-0.44%) |
Aug 20, 2019 | 41.47 | 41.73 | 41.06 | 41.15 | 8,115,813 | -0.29(-0.70%) |
Aug 19, 2019 | 40.72 | 41.79 | 40.69 | 41.44 | 10,834,411 | +0.92(+2.27%) |
Aug 16, 2019 | 40.12 | 40.76 | 40.02 | 40.52 | 9,363,740 | +0.55(+1.39%) |
Aug 15, 2019 | 39.64 | 40.44 | 39.23 | 39.97 | 10,286,174 | +0.24(+0.59%) |
Aug 14, 2019 | 39.82 | 40.03 | 39.17 | 39.73 | 18,645,610 | -0.96(-2.37%) |
Aug 13, 2019 | 40.68 | 40.88 | 40.02 | 40.70 | 19,403,758 | -0.21(-0.51%) |
Aug 12, 2019 | 42.69 | 42.72 | 40.85 | 40.91 | 13,670,690 | -1.95(-4.54%) |
Aug 09, 2019 | 42.60 | 43.59 | 42.55 | 42.85 | 10,865,999 | +0.00(+0.00%) |
Aug 08, 2019 | 42.34 | 43.16 | 41.03 | 42.85 | 26,326,648 | +1.03(+2.46%) |
Aug 07, 2019 | 42.45 | 42.68 | 40.81 | 41.82 | 18,352,758 | -1.44(-3.32%) |
Aug 06, 2019 | 45.13 | 45.13 | 42.52 | 43.26 | 14,306,532 | -1.67(-3.72%) |
Aug 05, 2019 | 45.69 | 45.88 | 44.64 | 44.93 | 10,972,127 | -1.60(-3.44%) |
Aug 02, 2019 | 48.19 | 48.33 | 46.16 | 46.53 | 13,425,525 | -1.81(-3.74%) |
Aug 01, 2019 | 46.37 | 49.14 | 46.30 | 48.34 | 15,474,332 | +1.65(+3.52%) |
Jul 31, 2019 | 47.51 | 47.64 | 46.18 | 46.70 | 13,574,424 | -1.01(-2.12%) |
Jul 30, 2019 | 46.08 | 47.71 | 45.93 | 47.71 | 8,160,911 | +1.42(+3.06%) |
Jul 29, 2019 | 46.89 | 46.95 | 45.73 | 46.29 | 7,052,137 | -0.62(-1.32%) |
Jul 26, 2019 | 46.61 | 47.16 | 46.44 | 46.91 | 5,996,498 | +0.41(+0.88%) |
Jul 25, 2019 | 47.49 | 47.58 | 46.40 | 46.50 | 7,289,031 | -0.83(-1.75%) |
Jul 24, 2019 | 47.14 | 47.89 | 47.12 | 47.33 | 6,704,564 | +0.23(+0.48%) |
Jul 23, 2019 | 47.84 | 47.87 | 46.91 | 47.10 | 6,403,853 | -0.65(-1.35%) |
Jul 22, 2019 | 47.60 | 47.92 | 46.80 | 47.74 | 6,594,495 | +0.16(+0.34%) |
Jul 19, 2019 | 46.41 | 47.66 | 46.23 | 47.58 | 7,914,603 | +1.20(+2.59%) |
Jul 18, 2019 | 46.37 | 46.50 | 46.03 | 46.38 | 10,656,290 | -0.15(-0.33%) |
Jul 17, 2019 | 46.40 | 46.87 | 46.28 | 46.53 | 8,375,498 | +0.07(+0.16%) |
Jul 16, 2019 | 46.63 | 46.77 | 46.10 | 46.46 | 9,667,742 | -0.48(-1.03%) |
Jul 15, 2019 | 47.12 | 47.25 | 46.64 | 46.94 | 11,141,729 | -0.08(-0.17%) |
Jul 12, 2019 | 45.98 | 47.38 | 45.83 | 47.03 | 10,011,540 | +1.16(+2.54%) |
Jul 11, 2019 | 45.84 | 45.95 | 45.52 | 45.86 | 7,038,304 | +0.18(+0.40%) |
Jul 10, 2019 | 45.53 | 45.82 | 44.96 | 45.68 | 8,352,835 | +0.57(+1.27%) |
Jul 09, 2019 | 44.80 | 45.17 | 44.28 | 45.11 | 8,205,958 | +0.28(+0.63%) |
Jul 08, 2019 | 44.78 | 45.02 | 44.56 | 44.83 | 5,213,527 | +0.02(+0.04%) |
Jul 05, 2019 | 44.67 | 45.06 | 44.43 | 44.81 | 6,173,570 | +0.10(+0.22%) |
Jul 03, 2019 | 44.43 | 44.78 | 44.14 | 44.71 | 4,877,860 | +0.35(+0.80%) |
Jul 02, 2019 | 45.25 | 45.25 | 43.60 | 44.35 | 11,175,362 | -0.91(-2.01%) |
Jul 01, 2019 | 46.37 | 46.70 | 45.17 | 45.26 | 7,983,025 | -0.45(-0.99%) |
Jun 28, 2019 | 45.33 | 45.72 | 45.04 | 45.72 | 7,426,278 | +0.48(+1.07%) |
Jun 27, 2019 | 45.79 | 46.05 | 45.11 | 45.23 | 5,925,045 | -0.61(-1.33%) |
Jun 26, 2019 | 45.34 | 46.60 | 45.11 | 45.84 | 7,724,517 | +0.95(+2.11%) |
Jun 25, 2019 | 45.12 | 45.41 | 44.86 | 44.90 | 5,031,664 | -0.46(-1.02%) |
Jun 24, 2019 | 45.76 | 46.05 | 45.17 | 45.36 | 10,611,082 | -0.65(-1.42%) |
Jun 21, 2019 | 46.76 | 46.94 | 45.87 | 46.02 | 11,326,498 | -0.63(-1.34%) |
Jun 20, 2019 | 46.44 | 46.92 | 45.98 | 46.64 | 8,127,621 | +0.91(+1.99%) |
Jun 19, 2019 | 45.67 | 46.40 | 45.46 | 45.73 | 9,797,013 | -0.05(-0.10%) |
Jun 18, 2019 | 45.51 | 45.89 | 45.23 | 45.78 | 10,419,635 | +0.49(+1.08%) |
Jun 17, 2019 | 44.82 | 45.81 | 44.52 | 45.29 | 8,165,763 | +0.45(+1.01%) |
Jun 14, 2019 | 45.24 | 45.31 | 44.73 | 44.83 | 8,556,244 | -0.38(-0.84%) |
Jun 13, 2019 | 45.07 | 45.28 | 44.67 | 45.22 | 8,813,607 | +0.85(+1.93%) |
Jun 12, 2019 | 44.31 | 44.46 | 43.52 | 44.36 | 8,408,128 | -0.24(-0.53%) |
Jun 11, 2019 | 44.25 | 44.82 | 43.78 | 44.60 | 14,152,343 | +1.05(+2.40%) |
Jun 10, 2019 | 43.72 | 44.17 | 43.37 | 43.55 | 10,843,690 | +0.05(+0.13%) |
Jun 07, 2019 | 44.16 | 44.16 | 43.31 | 43.50 | 12,883,640 | -0.38(-0.87%) |
Jun 06, 2019 | 42.73 | 44.03 | 42.64 | 43.88 | 13,029,314 | +1.44(+3.39%) |
Jun 05, 2019 | 44.39 | 44.42 | 42.05 | 42.44 | 20,747,070 | -2.02(-4.55%) |
Jun 04, 2019 | 44.42 | 44.84 | 44.13 | 44.46 | 9,873,954 | +0.33(+0.75%) |
Jun 03, 2019 | 45.01 | 45.28 | 43.89 | 44.13 | 12,458,382 | -0.40(-0.90%) |
May 31, 2019 | 45.77 | 45.97 | 44.46 | 44.53 | 12,474,951 | -1.91(-4.12%) |
May 30, 2019 | 46.47 | 47.57 | 45.95 | 46.45 | 18,897,780 | -0.08(-0.17%) |
May 29, 2019 | 46.45 | 46.65 | 45.67 | 46.53 | 10,045,132 | -0.25(-0.54%) |
May 28, 2019 | 48.03 | 48.12 | 46.78 | 46.78 | 9,701,379 | -1.06(-2.23%) |
May 24, 2019 | 47.74 | 48.30 | 47.45 | 47.84 | 16,342,095 | +0.50(+1.06%) |
May 23, 2019 | 46.49 | 47.37 | 45.89 | 47.34 | 23,479,606 | +0.12(+0.25%) |
May 22, 2019 | 47.60 | 47.96 | 46.95 | 47.23 | 15,121,792 | -0.65(-1.36%) |
May 21, 2019 | 47.68 | 48.01 | 47.31 | 47.88 | 13,463,764 | +0.04(+0.09%) |
May 20, 2019 | 47.31 | 47.89 | 47.21 | 47.83 | 10,509,113 | +0.63(+1.33%) |
May 17, 2019 | 47.67 | 47.79 | 47.08 | 47.21 | 15,636,885 | -0.89(-1.84%) |
May 16, 2019 | 48.63 | 48.87 | 47.90 | 48.09 | 11,907,456 | -0.45(-0.92%) |
May 15, 2019 | 48.42 | 48.55 | 47.53 | 48.54 | 15,293,905 | -0.27(-0.55%) |
May 14, 2019 | 48.60 | 49.22 | 48.45 | 48.81 | 8,041,591 | +0.34(+0.70%) |
May 13, 2019 | 48.83 | 48.99 | 47.88 | 48.47 | 14,405,950 | -0.72(-1.46%) |
May 10, 2019 | 50.41 | 50.63 | 48.76 | 49.19 | 19,883,790 | -1.22(-2.41%) |
May 09, 2019 | 51.12 | 51.12 | 50.21 | 50.40 | 40,991,472 | -3.47(-6.44%) |
May 08, 2019 | 53.47 | 54.34 | 53.15 | 53.87 | 19,422,268 | +0.47(+0.87%) |
May 07, 2019 | 52.26 | 53.48 | 52.05 | 53.41 | 24,103,106 | +0.82(+1.57%) |
May 06, 2019 | 51.30 | 52.95 | 50.95 | 52.59 | 28,491,836 | +0.73(+1.41%) |
May 03, 2019 | 51.87 | 52.43 | 51.62 | 51.85 | 12,058,978 | +0.54(+1.05%) |
May 02, 2019 | 51.37 | 51.76 | 50.95 | 51.31 | 21,004,464 | -0.12(-0.23%) |
May 01, 2019 | 52.88 | 53.03 | 51.43 | 51.43 | 12,360,553 | -1.25(-2.38%) |
Apr 30, 2019 | 52.48 | 53.06 | 51.48 | 52.68 | 26,934,040 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.22 | 53.32 | 53.80 | 10,184,050 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,956 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.33 | 18,443,614 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.58 | 53.47 | 55.48 | 31,555,876 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.25 | 55.80 | 11,518,964 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,523 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.31 | 9,478,424 | -0.74(-1.32%) |
Apr 17, 2019 | 57.28 | 57.80 | 55.95 | 56.06 | 7,322,319 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,920 | +0.28(+0.49%) |
Apr 15, 2019 | 58.30 | 58.38 | 56.16 | 56.69 | 13,180,546 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,860 | -1.66(-2.75%) |
Apr 11, 2019 | 59.73 | 60.46 | 59.45 | 60.11 | 3,304,137 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,569 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,713 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,931 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,294 | +1.43(+2.41%) |
Apr 04, 2019 | 59.15 | 59.61 | 58.67 | 59.45 | 3,191,566 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,336 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.51 | 59.22 | 59.62 | 3,701,922 | -0.49(-0.82%) |