Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.24 | 20.63 | 19.81 | 20.00 | 3,060,628 | -0.36(-1.78%) |
Mar 30, 2020 | 19.87 | 20.56 | 18.98 | 20.36 | 2,689,393 | +0.14(+0.67%) |
Mar 27, 2020 | 19.95 | 20.73 | 19.10 | 20.23 | 2,604,064 | -1.01(-4.74%) |
Mar 26, 2020 | 19.76 | 21.54 | 19.15 | 21.23 | 2,576,677 | +1.64(+8.38%) |
Mar 25, 2020 | 19.06 | 20.56 | 18.07 | 19.59 | 4,207,738 | +1.07(+5.78%) |
Mar 24, 2020 | 17.78 | 18.95 | 17.41 | 18.52 | 2,797,923 | +2.00(+12.08%) |
Mar 23, 2020 | 18.23 | 18.28 | 15.84 | 16.52 | 3,737,851 | -1.81(-9.89%) |
Mar 20, 2020 | 20.39 | 20.86 | 18.28 | 18.34 | 5,087,947 | -1.59(-7.97%) |
Mar 19, 2020 | 19.55 | 20.81 | 18.23 | 19.93 | 4,456,977 | +0.00(+0.00%) |
Mar 18, 2020 | 20.36 | 21.68 | 18.40 | 19.93 | 4,822,981 | -1.85(-8.50%) |
Mar 17, 2020 | 21.61 | 23.81 | 20.59 | 21.78 | 6,745,905 | +0.32(+1.48%) |
Mar 16, 2020 | 18.67 | 21.81 | 18.56 | 21.46 | 6,817,711 | +0.48(+2.29%) |
Mar 13, 2020 | 20.59 | 21.28 | 19.08 | 20.98 | 7,141,274 | +1.49(+7.63%) |
Mar 12, 2020 | 20.42 | 20.63 | 18.66 | 19.49 | 5,765,486 | -3.22(-14.18%) |
Mar 11, 2020 | 25.80 | 25.85 | 22.48 | 22.71 | 6,304,229 | -3.56(-13.57%) |
Mar 10, 2020 | 27.38 | 27.81 | 25.23 | 26.27 | 3,771,318 | -0.12(-0.45%) |
Mar 09, 2020 | 25.98 | 26.75 | 25.42 | 26.39 | 3,590,637 | -1.12(-4.06%) |
Mar 06, 2020 | 27.05 | 28.21 | 26.72 | 27.51 | 5,516,849 | -0.26(-0.95%) |
Mar 05, 2020 | 29.59 | 29.82 | 27.56 | 27.77 | 3,996,302 | -2.73(-8.95%) |
Mar 04, 2020 | 29.11 | 30.54 | 28.67 | 30.50 | 4,279,448 | +1.72(+5.99%) |
Mar 03, 2020 | 30.51 | 30.56 | 28.10 | 28.78 | 7,152,462 | -1.76(-5.76%) |
Mar 02, 2020 | 33.01 | 33.03 | 30.45 | 30.54 | 7,325,959 | -2.34(-7.12%) |
Feb 28, 2020 | 29.59 | 33.74 | 28.32 | 32.88 | 14,046,267 | +2.44(+8.02%) |
Feb 27, 2020 | 30.34 | 32.02 | 29.77 | 30.44 | 4,971,216 | -0.66(-2.13%) |
Feb 26, 2020 | 32.51 | 32.51 | 31.07 | 31.10 | 3,801,952 | -0.93(-2.89%) |
Feb 25, 2020 | 33.78 | 33.81 | 31.68 | 32.02 | 3,959,214 | -1.70(-5.03%) |
Feb 24, 2020 | 33.99 | 34.32 | 33.31 | 33.72 | 3,208,080 | -1.51(-4.27%) |
Feb 21, 2020 | 36.59 | 36.72 | 35.21 | 35.23 | 3,652,724 | -1.52(-4.15%) |
Feb 20, 2020 | 35.80 | 37.04 | 35.67 | 36.75 | 3,244,617 | +0.98(+2.74%) |
Feb 19, 2020 | 36.13 | 36.51 | 35.63 | 35.77 | 2,207,690 | -0.40(-1.10%) |
Feb 18, 2020 | 36.62 | 37.14 | 35.81 | 36.17 | 2,730,733 | -0.45(-1.24%) |
Feb 14, 2020 | 37.24 | 37.42 | 36.58 | 36.62 | 1,745,598 | -0.53(-1.42%) |
Feb 13, 2020 | 36.98 | 37.26 | 36.51 | 37.15 | 2,069,279 | -0.14(-0.36%) |
Feb 12, 2020 | 36.27 | 37.41 | 36.19 | 37.29 | 2,282,858 | +1.41(+3.94%) |
Feb 11, 2020 | 35.53 | 36.24 | 35.09 | 35.87 | 2,151,142 | +0.48(+1.36%) |
Feb 10, 2020 | 36.56 | 36.67 | 34.89 | 35.39 | 3,360,333 | -1.32(-3.61%) |
Feb 07, 2020 | 37.42 | 37.54 | 36.14 | 36.71 | 2,581,902 | -0.89(-2.36%) |
Feb 06, 2020 | 37.50 | 37.95 | 37.09 | 37.60 | 2,269,983 | +0.22(+0.58%) |
Feb 05, 2020 | 36.78 | 37.41 | 36.61 | 37.39 | 3,152,655 | +0.97(+2.67%) |
Feb 04, 2020 | 36.33 | 36.66 | 36.06 | 36.41 | 2,334,656 | +0.54(+1.52%) |
Feb 03, 2020 | 34.55 | 36.02 | 34.47 | 35.87 | 3,354,543 | +1.43(+4.16%) |
Jan 31, 2020 | 35.25 | 35.28 | 34.27 | 34.44 | 3,068,358 | -0.94(-2.67%) |
Jan 30, 2020 | 35.32 | 35.83 | 34.95 | 35.38 | 2,099,480 | -0.25(-0.71%) |
Jan 29, 2020 | 35.43 | 35.95 | 35.43 | 35.63 | 2,437,980 | +0.40(+1.13%) |
Jan 28, 2020 | 34.13 | 35.43 | 34.07 | 35.24 | 2,773,041 | +0.46(+1.33%) |
Jan 27, 2020 | 34.46 | 35.23 | 34.34 | 34.77 | 2,339,081 | -0.24(-0.67%) |
Jan 24, 2020 | 35.68 | 35.71 | 34.65 | 35.01 | 2,404,938 | -0.68(-1.91%) |
Jan 23, 2020 | 35.98 | 36.07 | 35.32 | 35.69 | 2,793,519 | -0.39(-1.08%) |
Jan 22, 2020 | 36.15 | 36.64 | 35.97 | 36.08 | 2,072,127 | +0.15(+0.43%) |
Jan 21, 2020 | 35.83 | 36.05 | 35.44 | 35.92 | 2,860,839 | +0.01(+0.03%) |
Jan 17, 2020 | 35.73 | 35.96 | 35.21 | 35.92 | 2,950,383 | +0.20(+0.56%) |
Jan 16, 2020 | 35.16 | 35.80 | 35.03 | 35.72 | 2,319,076 | +0.61(+1.73%) |
Jan 15, 2020 | 34.94 | 35.31 | 34.87 | 35.11 | 4,406,341 | -0.01(-0.03%) |
Jan 14, 2020 | 35.08 | 35.28 | 34.44 | 35.12 | 3,360,042 | +0.17(+0.49%) |
Jan 13, 2020 | 35.03 | 35.08 | 34.08 | 34.95 | 3,837,559 | -0.17(-0.49%) |
Jan 10, 2020 | 33.97 | 35.17 | 33.56 | 35.12 | 5,106,607 | +0.50(+1.45%) |
Jan 09, 2020 | 35.30 | 35.37 | 34.53 | 34.61 | 6,123,192 | -0.70(-1.98%) |
Jan 08, 2020 | 35.45 | 36.16 | 35.19 | 35.32 | 4,787,761 | -0.03(-0.08%) |
Jan 07, 2020 | 34.74 | 35.45 | 34.70 | 35.34 | 2,923,094 | +0.50(+1.44%) |
Jan 06, 2020 | 34.05 | 35.06 | 33.98 | 34.84 | 3,527,264 | +0.62(+1.81%) |
Jan 03, 2020 | 33.99 | 34.36 | 33.69 | 34.22 | 1,840,004 | +0.01(+0.03%) |
Jan 02, 2020 | 35.24 | 35.24 | 33.99 | 34.21 | 3,064,742 | -0.81(-2.31%) |
Dec 31, 2019 | 35.05 | 35.24 | 34.49 | 35.02 | 2,405,277 | -0.04(-0.10%) |
Dec 30, 2019 | 35.47 | 35.57 | 34.85 | 35.05 | 2,545,059 | -0.41(-1.16%) |
Dec 27, 2019 | 36.69 | 36.81 | 35.35 | 35.47 | 2,156,098 | -1.26(-3.42%) |
Dec 26, 2019 | 36.11 | 36.75 | 36.11 | 36.73 | 1,449,804 | +0.61(+1.69%) |
Dec 24, 2019 | 36.29 | 36.69 | 35.98 | 36.11 | 1,044,146 | +0.01(+0.02%) |
Dec 23, 2019 | 36.03 | 36.64 | 35.95 | 36.11 | 2,974,198 | +0.24(+0.68%) |
Dec 20, 2019 | 35.96 | 36.03 | 35.15 | 35.86 | 4,863,440 | +0.00(+0.00%) |
Dec 19, 2019 | 36.21 | 36.58 | 35.65 | 35.86 | 2,427,880 | -0.23(-0.65%) |
Dec 18, 2019 | 34.49 | 36.18 | 34.49 | 36.10 | 4,118,856 | +1.74(+5.07%) |
Dec 17, 2019 | 33.66 | 34.70 | 33.57 | 34.35 | 3,313,253 | +0.84(+2.52%) |
Dec 16, 2019 | 33.63 | 34.03 | 33.20 | 33.51 | 3,693,618 | +0.16(+0.48%) |
Dec 13, 2019 | 34.75 | 34.75 | 33.18 | 33.35 | 4,380,225 | -1.41(-4.06%) |
Dec 12, 2019 | 34.35 | 34.80 | 34.01 | 34.76 | 3,943,360 | +0.48(+1.42%) |
Dec 11, 2019 | 35.12 | 35.15 | 34.22 | 34.27 | 3,587,972 | -0.93(-2.65%) |
Dec 10, 2019 | 35.57 | 35.80 | 35.21 | 35.21 | 2,630,798 | -0.48(-1.33%) |
Dec 09, 2019 | 35.73 | 36.21 | 35.64 | 35.68 | 3,176,418 | -0.11(-0.30%) |
Dec 06, 2019 | 36.15 | 36.64 | 35.79 | 35.79 | 2,396,035 | +0.01(+0.03%) |
Dec 05, 2019 | 35.39 | 35.91 | 35.34 | 35.78 | 2,264,363 | +0.55(+1.56%) |
Dec 04, 2019 | 34.83 | 35.42 | 34.72 | 35.23 | 2,961,354 | +0.68(+1.98%) |
Dec 03, 2019 | 35.06 | 35.16 | 34.38 | 34.55 | 3,117,477 | -1.02(-2.88%) |
Dec 02, 2019 | 36.04 | 36.15 | 35.44 | 35.58 | 2,372,833 | -0.40(-1.10%) |
Nov 29, 2019 | 36.76 | 36.88 | 35.84 | 35.97 | 1,437,621 | -0.86(-2.34%) |
Nov 27, 2019 | 36.54 | 37.02 | 36.42 | 36.83 | 2,341,367 | +0.53(+1.46%) |
Nov 26, 2019 | 36.30 | 37.08 | 35.97 | 36.30 | 2,990,926 | +0.22(+0.62%) |
Nov 25, 2019 | 36.19 | 36.59 | 35.59 | 36.08 | 5,475,752 | -0.07(-0.20%) |
Nov 22, 2019 | 35.03 | 36.21 | 33.51 | 36.15 | 19,131,432 | -1.09(-2.92%) |
Nov 21, 2019 | 38.10 | 38.17 | 37.05 | 37.24 | 5,168,351 | -0.82(-2.15%) |
Nov 20, 2019 | 38.85 | 39.11 | 37.90 | 38.05 | 3,381,111 | -1.20(-3.07%) |
Nov 19, 2019 | 40.05 | 40.51 | 39.18 | 39.26 | 2,267,729 | -1.07(-2.65%) |
Nov 18, 2019 | 40.96 | 41.14 | 40.21 | 40.33 | 2,825,612 | -0.72(-1.75%) |
Nov 15, 2019 | 41.29 | 41.49 | 40.90 | 41.05 | 2,133,162 | +0.15(+0.37%) |
Nov 14, 2019 | 40.82 | 41.14 | 40.43 | 40.89 | 1,291,650 | -0.22(-0.55%) |
Nov 13, 2019 | 41.98 | 41.98 | 40.00 | 41.12 | 2,316,437 | +0.37(+0.90%) |
Nov 12, 2019 | 41.37 | 41.52 | 39.37 | 40.75 | 2,037,522 | -0.75(-1.80%) |
Nov 11, 2019 | 41.64 | 41.85 | 41.22 | 41.49 | 1,583,649 | -0.39(-0.92%) |
Nov 08, 2019 | 42.88 | 42.99 | 41.25 | 41.88 | 2,142,626 | +0.13(+0.32%) |
Nov 07, 2019 | 41.91 | 42.31 | 41.61 | 41.75 | 1,823,252 | +0.25(+0.61%) |
Nov 06, 2019 | 41.48 | 41.99 | 41.13 | 41.49 | 2,011,494 | +0.30(+0.72%) |
Nov 05, 2019 | 40.34 | 41.69 | 40.26 | 41.20 | 3,585,105 | +1.20(+3.01%) |
Nov 04, 2019 | 40.10 | 40.24 | 39.59 | 39.99 | 2,432,642 | +0.22(+0.56%) |
Nov 01, 2019 | 39.38 | 40.20 | 39.11 | 39.77 | 1,836,107 | +0.69(+1.77%) |
Oct 31, 2019 | 39.89 | 39.89 | 38.86 | 39.08 | 1,729,157 | -0.40(-1.00%) |
Oct 30, 2019 | 39.79 | 39.88 | 39.21 | 39.47 | 1,248,734 | -0.26(-0.66%) |
Oct 29, 2019 | 39.90 | 40.42 | 39.67 | 39.73 | 1,226,545 | -0.09(-0.23%) |
Oct 28, 2019 | 40.10 | 40.42 | 39.63 | 39.82 | 1,804,988 | +0.00(+0.00%) |
Oct 25, 2019 | 39.28 | 40.42 | 38.99 | 39.82 | 1,238,100 | +0.20(+0.50%) |
Oct 24, 2019 | 40.55 | 40.65 | 39.35 | 39.63 | 1,869,103 | -0.81(-2.00%) |
Oct 23, 2019 | 40.46 | 40.70 | 39.88 | 40.43 | 1,891,880 | +0.05(+0.13%) |
Oct 22, 2019 | 40.42 | 40.59 | 39.46 | 40.38 | 2,093,271 | -0.19(-0.46%) |
Oct 21, 2019 | 40.39 | 40.82 | 39.96 | 40.57 | 2,401,344 | +0.69(+1.73%) |
Oct 18, 2019 | 39.26 | 39.97 | 38.73 | 39.88 | 2,820,463 | +0.20(+0.50%) |
Oct 17, 2019 | 39.47 | 40.21 | 38.82 | 39.68 | 3,505,162 | +0.48(+1.24%) |
Oct 16, 2019 | 39.20 | 39.60 | 38.70 | 39.20 | 1,889,904 | +0.05(+0.14%) |
Oct 15, 2019 | 38.46 | 39.38 | 38.41 | 39.14 | 2,621,171 | +0.95(+2.49%) |
Oct 14, 2019 | 38.29 | 38.42 | 37.66 | 38.19 | 2,075,542 | -0.06(-0.16%) |
Oct 11, 2019 | 37.92 | 38.56 | 37.81 | 38.25 | 2,076,714 | +0.86(+2.31%) |
Oct 10, 2019 | 37.04 | 37.66 | 36.99 | 37.39 | 1,735,953 | +0.46(+1.25%) |
Oct 09, 2019 | 36.71 | 37.11 | 36.26 | 36.92 | 1,760,229 | +0.55(+1.52%) |
Oct 08, 2019 | 36.29 | 36.86 | 35.74 | 36.37 | 1,634,153 | -0.52(-1.40%) |
Oct 07, 2019 | 36.84 | 37.17 | 36.60 | 36.89 | 1,405,144 | -0.17(-0.46%) |
Oct 04, 2019 | 36.97 | 37.26 | 36.38 | 37.06 | 1,584,461 | +0.15(+0.41%) |
Oct 03, 2019 | 36.77 | 37.07 | 35.65 | 36.91 | 1,876,035 | +0.06(+0.17%) |
Oct 02, 2019 | 37.19 | 37.43 | 36.49 | 36.84 | 2,867,088 | -0.47(-1.26%) |
Oct 01, 2019 | 38.55 | 39.05 | 37.19 | 37.32 | 2,530,457 | -1.11(-2.90%) |
Sep 30, 2019 | 37.57 | 38.48 | 37.49 | 38.43 | 3,012,499 | +1.02(+2.74%) |
Sep 27, 2019 | 36.79 | 37.68 | 36.54 | 37.41 | 2,877,368 | +0.68(+1.84%) |
Sep 26, 2019 | 36.36 | 36.79 | 35.59 | 36.73 | 2,949,379 | +0.30(+0.83%) |
Sep 25, 2019 | 35.84 | 36.96 | 35.70 | 36.43 | 3,227,160 | +1.00(+2.81%) |
Sep 24, 2019 | 36.05 | 36.45 | 35.29 | 35.43 | 2,757,351 | -0.44(-1.22%) |
Sep 23, 2019 | 35.32 | 36.05 | 35.26 | 35.87 | 2,710,588 | +0.45(+1.26%) |
Sep 20, 2019 | 36.45 | 36.97 | 35.42 | 35.42 | 4,423,869 | -0.83(-2.28%) |
Sep 19, 2019 | 36.15 | 36.35 | 35.86 | 36.25 | 2,050,701 | +0.21(+0.59%) |
Sep 18, 2019 | 35.79 | 36.10 | 35.47 | 36.03 | 1,822,914 | +0.20(+0.57%) |
Sep 17, 2019 | 35.66 | 36.01 | 35.09 | 35.83 | 2,079,557 | +0.20(+0.57%) |
Sep 16, 2019 | 35.70 | 36.23 | 35.46 | 35.62 | 2,539,545 | -0.27(-0.74%) |
Sep 13, 2019 | 36.74 | 36.81 | 35.69 | 35.89 | 3,364,566 | -0.19(-0.52%) |
Sep 12, 2019 | 36.53 | 36.96 | 35.70 | 36.08 | 3,104,333 | -0.75(-2.03%) |
Sep 11, 2019 | 37.49 | 37.65 | 36.42 | 36.83 | 2,948,706 | -0.77(-2.06%) |
Sep 10, 2019 | 36.55 | 37.83 | 36.51 | 37.60 | 4,109,097 | +1.13(+3.10%) |
Sep 09, 2019 | 35.15 | 36.64 | 35.05 | 36.47 | 4,352,738 | +1.39(+3.96%) |
Sep 06, 2019 | 35.95 | 36.37 | 34.99 | 35.08 | 3,957,335 | -0.70(-1.97%) |
Sep 05, 2019 | 34.57 | 35.97 | 34.56 | 35.79 | 4,411,695 | +1.59(+4.66%) |
Sep 04, 2019 | 32.86 | 34.34 | 32.76 | 34.19 | 4,685,237 | +1.68(+5.18%) |
Sep 03, 2019 | 31.97 | 32.60 | 30.98 | 32.51 | 4,936,336 | +0.28(+0.88%) |
Aug 30, 2019 | 32.13 | 32.93 | 32.03 | 32.22 | 4,114,569 | +0.31(+0.98%) |
Aug 29, 2019 | 32.18 | 32.46 | 31.84 | 31.91 | 4,810,037 | +0.10(+0.31%) |
Aug 28, 2019 | 31.24 | 32.01 | 30.94 | 31.81 | 3,443,296 | +0.37(+1.16%) |
Aug 27, 2019 | 32.05 | 32.05 | 31.28 | 31.45 | 4,034,491 | -0.33(-1.04%) |
Aug 26, 2019 | 30.15 | 31.80 | 29.49 | 31.78 | 9,387,583 | +1.50(+4.97%) |
Aug 23, 2019 | 32.95 | 33.97 | 30.05 | 30.27 | 26,443,036 | -7.06(-18.91%) |
Aug 22, 2019 | 36.03 | 37.45 | 35.70 | 37.33 | 5,848,476 | +1.93(+5.46%) |
Aug 21, 2019 | 35.38 | 35.85 | 35.10 | 35.40 | 3,003,902 | +0.49(+1.40%) |
Aug 20, 2019 | 35.04 | 35.37 | 34.78 | 34.91 | 2,885,178 | -0.32(-0.91%) |
Aug 19, 2019 | 34.99 | 35.75 | 34.99 | 35.23 | 4,314,942 | +0.69(+1.98%) |
Aug 16, 2019 | 33.24 | 34.81 | 33.24 | 34.55 | 3,139,835 | +1.58(+4.81%) |
Aug 15, 2019 | 34.01 | 34.08 | 32.78 | 32.96 | 3,691,423 | -0.84(-2.48%) |
Aug 14, 2019 | 34.53 | 34.70 | 33.77 | 33.80 | 4,109,141 | -1.91(-5.34%) |
Aug 13, 2019 | 34.77 | 36.51 | 34.52 | 35.70 | 2,465,586 | +0.77(+2.19%) |
Aug 12, 2019 | 36.07 | 36.10 | 34.81 | 34.94 | 2,942,413 | -1.50(-4.11%) |
Aug 09, 2019 | 35.95 | 36.57 | 35.74 | 36.44 | 3,486,871 | +0.35(+0.96%) |
Aug 08, 2019 | 36.42 | 36.89 | 35.87 | 36.09 | 32,607,948 | +0.15(+0.42%) |
Aug 07, 2019 | 35.02 | 35.95 | 34.73 | 35.94 | 3,763,931 | +0.42(+1.18%) |
Aug 06, 2019 | 34.50 | 35.59 | 34.50 | 35.52 | 3,807,304 | +1.18(+3.45%) |
Aug 05, 2019 | 34.37 | 34.48 | 33.35 | 34.33 | 3,638,687 | -0.71(-2.03%) |
Aug 02, 2019 | 34.68 | 35.66 | 34.64 | 35.05 | 4,707,113 | +0.02(+0.05%) |
Aug 01, 2019 | 36.71 | 36.82 | 34.15 | 35.03 | 5,370,058 | -1.53(-4.19%) |
Jul 31, 2019 | 37.47 | 37.57 | 36.17 | 36.56 | 3,749,101 | -0.85(-2.28%) |
Jul 30, 2019 | 37.46 | 38.09 | 37.35 | 37.41 | 2,742,894 | -0.46(-1.22%) |
Jul 29, 2019 | 38.29 | 38.34 | 37.26 | 37.88 | 3,120,611 | -0.62(-1.62%) |
Jul 26, 2019 | 38.13 | 38.80 | 37.53 | 38.50 | 2,415,327 | +0.45(+1.19%) |
Jul 25, 2019 | 38.34 | 38.64 | 37.66 | 38.05 | 2,030,552 | -0.39(-1.02%) |
Jul 24, 2019 | 38.33 | 38.66 | 37.53 | 38.44 | 2,991,096 | +0.20(+0.54%) |
Jul 23, 2019 | 37.76 | 38.36 | 37.51 | 38.23 | 1,979,410 | +0.58(+1.54%) |
Jul 22, 2019 | 37.65 | 38.23 | 37.15 | 37.65 | 2,801,982 | +0.22(+0.59%) |
Jul 19, 2019 | 37.90 | 38.24 | 37.42 | 37.43 | 3,327,953 | -0.28(-0.73%) |
Jul 18, 2019 | 36.76 | 37.78 | 36.52 | 37.71 | 3,660,914 | +0.78(+2.12%) |
Jul 17, 2019 | 36.28 | 37.10 | 36.17 | 36.92 | 3,797,553 | +0.57(+1.58%) |
Jul 16, 2019 | 37.15 | 37.25 | 36.35 | 36.35 | 3,023,583 | -0.80(-2.16%) |
Jul 15, 2019 | 37.07 | 37.45 | 36.77 | 37.15 | 2,526,920 | +0.21(+0.57%) |
Jul 12, 2019 | 36.42 | 37.36 | 36.35 | 36.94 | 2,297,486 | +0.53(+1.45%) |
Jul 11, 2019 | 36.23 | 36.48 | 35.93 | 36.41 | 2,286,625 | +0.41(+1.13%) |
Jul 10, 2019 | 36.55 | 36.72 | 35.96 | 36.01 | 2,582,269 | -0.38(-1.04%) |
Jul 09, 2019 | 37.04 | 37.37 | 36.28 | 36.39 | 3,369,274 | -0.67(-1.81%) |
Jul 08, 2019 | 36.96 | 37.15 | 36.51 | 37.06 | 2,519,094 | -0.05(-0.14%) |
Jul 05, 2019 | 36.23 | 37.37 | 36.03 | 37.11 | 3,812,596 | +0.76(+2.09%) |
Jul 03, 2019 | 35.96 | 36.68 | 35.84 | 36.35 | 2,173,947 | +0.52(+1.45%) |
Jul 02, 2019 | 37.11 | 37.16 | 35.80 | 35.83 | 3,337,099 | -1.43(-3.84%) |
Jul 01, 2019 | 37.48 | 38.19 | 37.11 | 37.26 | 3,047,430 | +0.27(+0.74%) |
Jun 28, 2019 | 36.40 | 37.48 | 36.39 | 36.99 | 3,586,259 | +0.71(+1.95%) |
Jun 27, 2019 | 36.42 | 36.66 | 36.08 | 36.28 | 3,946,257 | +0.05(+0.15%) |
Jun 26, 2019 | 37.04 | 37.06 | 36.19 | 36.23 | 3,014,820 | -0.71(-1.91%) |
Jun 25, 2019 | 37.50 | 37.75 | 36.92 | 36.93 | 3,176,382 | -0.52(-1.39%) |
Jun 24, 2019 | 37.15 | 37.86 | 36.94 | 37.45 | 2,729,988 | +0.16(+0.43%) |
Jun 21, 2019 | 36.92 | 37.56 | 36.56 | 37.30 | 3,434,498 | +0.44(+1.20%) |
Jun 20, 2019 | 36.93 | 36.99 | 36.25 | 36.85 | 2,461,490 | +0.12(+0.34%) |
Jun 19, 2019 | 37.07 | 37.25 | 36.11 | 36.73 | 3,419,187 | -0.27(-0.74%) |
Jun 18, 2019 | 37.59 | 37.82 | 36.78 | 37.00 | 4,395,551 | -0.50(-1.34%) |
Jun 17, 2019 | 38.03 | 38.03 | 37.36 | 37.51 | 3,285,731 | -0.54(-1.41%) |
Jun 14, 2019 | 38.03 | 38.24 | 37.15 | 38.05 | 3,968,323 | +0.06(+0.16%) |
Jun 13, 2019 | 37.46 | 38.69 | 37.42 | 37.98 | 5,182,025 | +0.78(+2.09%) |
Jun 12, 2019 | 36.73 | 37.47 | 36.56 | 37.21 | 2,897,430 | +0.32(+0.86%) |
Jun 11, 2019 | 36.71 | 37.46 | 36.69 | 36.89 | 3,733,734 | +0.46(+1.26%) |
Jun 10, 2019 | 37.30 | 37.75 | 36.33 | 36.43 | 3,369,333 | -0.80(-2.16%) |
Jun 07, 2019 | 35.95 | 37.60 | 35.95 | 37.23 | 4,939,521 | +1.20(+3.33%) |
Jun 06, 2019 | 36.01 | 36.40 | 35.15 | 36.03 | 5,374,867 | -0.09(-0.24%) |
Jun 05, 2019 | 36.50 | 36.85 | 35.42 | 36.12 | 6,081,717 | -0.07(-0.19%) |
Jun 04, 2019 | 35.87 | 36.75 | 35.69 | 36.19 | 4,639,320 | +0.69(+1.94%) |
Jun 03, 2019 | 34.63 | 36.08 | 34.46 | 35.50 | 4,579,439 | +0.79(+2.26%) |
May 31, 2019 | 35.39 | 35.89 | 34.54 | 34.72 | 6,450,778 | -1.24(-3.46%) |
May 30, 2019 | 36.75 | 37.04 | 35.91 | 35.96 | 4,879,424 | -0.67(-1.83%) |
May 29, 2019 | 37.34 | 37.48 | 36.06 | 36.63 | 7,886,037 | -1.00(-2.65%) |
May 28, 2019 | 38.74 | 39.70 | 37.60 | 37.63 | 9,677,136 | -1.54(-3.94%) |
May 24, 2019 | 39.61 | 40.06 | 37.97 | 39.17 | 30,944,490 | -7.44(-15.96%) |
May 23, 2019 | 47.74 | 47.94 | 46.05 | 46.61 | 4,891,556 | -1.21(-2.53%) |
May 22, 2019 | 49.10 | 49.41 | 47.82 | 47.82 | 4,090,254 | -1.73(-3.49%) |
May 21, 2019 | 48.95 | 49.79 | 48.58 | 49.55 | 3,241,802 | +0.71(+1.46%) |
May 20, 2019 | 48.66 | 48.97 | 47.72 | 48.84 | 3,041,658 | +0.13(+0.27%) |
May 17, 2019 | 49.01 | 50.00 | 48.63 | 48.70 | 3,285,685 | -0.24(-0.49%) |
May 16, 2019 | 49.61 | 50.07 | 48.61 | 48.94 | 3,256,573 | -0.33(-0.66%) |
May 15, 2019 | 49.66 | 49.73 | 48.71 | 49.27 | 2,927,639 | -0.74(-1.48%) |
May 14, 2019 | 49.44 | 50.42 | 48.64 | 50.01 | 2,929,560 | +0.56(+1.14%) |
May 13, 2019 | 49.88 | 50.18 | 48.24 | 49.44 | 3,337,678 | -1.40(-2.76%) |
May 10, 2019 | 50.18 | 51.18 | 49.78 | 50.85 | 3,911,767 | +0.67(+1.34%) |
May 09, 2019 | 49.06 | 50.57 | 49.06 | 50.18 | 4,899,909 | +0.82(+1.66%) |
May 08, 2019 | 47.65 | 49.83 | 47.57 | 49.36 | 5,259,708 | +1.50(+3.13%) |
May 07, 2019 | 47.82 | 48.33 | 46.85 | 47.86 | 4,452,427 | -0.11(-0.22%) |
May 06, 2019 | 47.98 | 48.26 | 47.12 | 47.96 | 3,347,255 | -0.80(-1.65%) |
May 03, 2019 | 49.35 | 49.41 | 48.54 | 48.77 | 2,659,036 | -0.49(-0.99%) |
May 02, 2019 | 49.79 | 50.22 | 48.77 | 49.25 | 2,817,859 | -0.24(-0.48%) |
May 01, 2019 | 50.49 | 50.61 | 49.44 | 49.49 | 3,656,943 | -0.99(-1.96%) |
Apr 30, 2019 | 51.75 | 52.06 | 50.28 | 50.48 | 4,052,852 | -1.39(-2.69%) |
Apr 29, 2019 | 52.23 | 52.41 | 51.67 | 51.87 | 1,967,573 | -0.49(-0.93%) |
Apr 26, 2019 | 53.13 | 53.14 | 52.22 | 52.36 | 2,143,232 | -0.94(-1.77%) |
Apr 25, 2019 | 54.54 | 54.69 | 53.21 | 53.30 | 1,736,915 | -1.23(-2.25%) |
Apr 24, 2019 | 53.47 | 54.70 | 53.20 | 54.53 | 1,598,070 | +1.38(+2.59%) |
Apr 23, 2019 | 52.89 | 53.43 | 52.17 | 53.15 | 2,176,162 | +0.50(+0.96%) |
Apr 22, 2019 | 54.36 | 54.53 | 52.45 | 52.65 | 2,190,851 | -1.90(-3.48%) |
Apr 18, 2019 | 55.37 | 55.44 | 54.47 | 54.54 | 1,668,570 | -0.83(-1.50%) |
Apr 17, 2019 | 55.72 | 55.96 | 55.10 | 55.37 | 1,722,898 | -0.38(-0.68%) |
Apr 16, 2019 | 55.58 | 55.76 | 55.16 | 55.75 | 2,921,955 | +0.48(+0.87%) |
Apr 15, 2019 | 54.21 | 55.33 | 53.96 | 55.27 | 2,584,921 | +0.98(+1.81%) |
Apr 12, 2019 | 53.63 | 54.34 | 53.46 | 54.29 | 2,159,313 | +1.03(+1.94%) |
Apr 11, 2019 | 53.78 | 54.34 | 53.09 | 53.25 | 3,387,498 | -0.46(-0.85%) |
Apr 10, 2019 | 52.82 | 53.71 | 52.69 | 53.71 | 3,609,815 | +0.11(+0.21%) |
Apr 09, 2019 | 55.26 | 55.31 | 53.42 | 53.60 | 3,832,157 | -1.95(-3.51%) |
Apr 08, 2019 | 55.91 | 56.48 | 55.33 | 55.54 | 2,879,217 | -0.32(-0.58%) |
Apr 05, 2019 | 56.75 | 57.04 | 55.84 | 55.87 | 3,396,546 | -0.66(-1.16%) |
Apr 04, 2019 | 54.28 | 56.54 | 54.21 | 56.53 | 3,564,706 | +2.32(+4.29%) |
Apr 03, 2019 | 53.68 | 54.65 | 53.34 | 54.20 | 3,303,965 | +1.01(+1.90%) |
Apr 02, 2019 | 53.69 | 53.95 | 53.08 | 53.19 | 4,187,009 | -0.48(-0.90%) |