Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.16 | 29.65 | 28.83 | 29.16 | 2,033,736 | -0.27(-0.92%) |
Jun 29, 2020 | 27.67 | 29.53 | 27.22 | 29.43 | 2,349,580 | +2.33(+8.60%) |
Jun 26, 2020 | 28.94 | 29.10 | 26.98 | 27.10 | 3,671,000 | -2.25(-7.67%) |
Jun 25, 2020 | 28.69 | 29.41 | 28.17 | 29.35 | 1,893,462 | +0.56(+1.95%) |
Jun 24, 2020 | 29.68 | 29.75 | 28.16 | 28.79 | 1,924,729 | -1.35(-4.48%) |
Jun 23, 2020 | 30.08 | 30.34 | 29.21 | 30.14 | 2,152,370 | +0.62(+2.10%) |
Jun 22, 2020 | 27.74 | 29.89 | 27.14 | 29.52 | 3,900,567 | +1.43(+5.09%) |
Jun 19, 2020 | 29.80 | 30.02 | 27.90 | 28.09 | 4,248,200 | -1.16(-3.97%) |
Jun 18, 2020 | 28.57 | 29.63 | 28.28 | 29.25 | 1,866,916 | +0.21(+0.72%) |
Jun 17, 2020 | 30.03 | 30.03 | 29.00 | 29.04 | 1,706,168 | -0.99(-3.30%) |
Jun 16, 2020 | 31.04 | 31.08 | 29.40 | 30.03 | 1,859,529 | +0.81(+2.77%) |
Jun 15, 2020 | 27.85 | 29.46 | 27.61 | 29.22 | 2,766,498 | -0.34(-1.15%) |
Jun 12, 2020 | 30.73 | 31.57 | 28.56 | 29.56 | 2,922,900 | +0.25(+0.85%) |
Jun 11, 2020 | 29.90 | 30.13 | 29.02 | 29.31 | 3,006,825 | -3.13(-9.65%) |
Jun 10, 2020 | 33.86 | 33.86 | 32.34 | 32.44 | 2,306,994 | -1.68(-4.92%) |
Jun 09, 2020 | 33.93 | 34.86 | 31.78 | 34.12 | 3,109,867 | -1.00(-2.85%) |
Jun 08, 2020 | 34.51 | 35.33 | 33.97 | 35.12 | 2,986,798 | +1.72(+5.15%) |
Jun 05, 2020 | 34.50 | 34.93 | 33.24 | 33.40 | 2,281,900 | +0.89(+2.74%) |
Jun 04, 2020 | 30.98 | 32.82 | 30.46 | 32.51 | 2,435,863 | +1.41(+4.53%) |
Jun 03, 2020 | 29.77 | 31.40 | 29.71 | 31.10 | 2,579,349 | +1.96(+6.73%) |
Jun 02, 2020 | 29.61 | 29.94 | 28.58 | 29.14 | 1,739,252 | -0.06(-0.21%) |
Jun 01, 2020 | 27.77 | 29.34 | 27.63 | 29.20 | 2,509,187 | +1.50(+5.42%) |
May 29, 2020 | 28.21 | 28.27 | 27.21 | 27.70 | 2,888,200 | -0.88(-3.08%) |
May 28, 2020 | 29.81 | 29.81 | 28.30 | 28.58 | 2,172,646 | -0.86(-2.92%) |
May 27, 2020 | 29.48 | 30.06 | 27.95 | 29.44 | 3,513,191 | +1.22(+4.32%) |
May 26, 2020 | 28.42 | 29.40 | 27.86 | 28.22 | 4,559,699 | +1.39(+5.18%) |
May 22, 2020 | 26.76 | 27.88 | 25.23 | 26.83 | 12,943,199 | -2.49(-8.49%) |
May 21, 2020 | 28.33 | 30.19 | 28.33 | 29.32 | 3,722,648 | +1.00(+3.53%) |
May 20, 2020 | 28.12 | 28.77 | 27.90 | 28.32 | 2,383,417 | +0.69(+2.50%) |
May 19, 2020 | 26.84 | 28.39 | 25.87 | 27.63 | 2,422,287 | +0.63(+2.33%) |
May 18, 2020 | 26.80 | 27.94 | 26.73 | 27.00 | 3,352,609 | +1.58(+6.22%) |
May 15, 2020 | 23.92 | 25.49 | 23.73 | 25.42 | 2,278,000 | +0.87(+3.54%) |
May 14, 2020 | 22.77 | 24.64 | 22.33 | 24.55 | 2,556,594 | +1.11(+4.74%) |
May 13, 2020 | 24.41 | 24.58 | 22.79 | 23.44 | 2,609,224 | -1.25(-5.06%) |
May 12, 2020 | 25.95 | 26.29 | 24.53 | 24.69 | 2,069,050 | -1.02(-3.97%) |
May 11, 2020 | 25.43 | 26.20 | 24.70 | 25.71 | 2,020,499 | -0.05(-0.19%) |
May 08, 2020 | 23.88 | 26.07 | 23.79 | 25.76 | 2,219,000 | +2.41(+10.32%) |
May 07, 2020 | 23.30 | 24.19 | 23.21 | 23.35 | 1,728,737 | +0.40(+1.74%) |
May 06, 2020 | 23.05 | 23.33 | 21.94 | 22.95 | 2,342,554 | -0.01(-0.04%) |
May 05, 2020 | 23.89 | 24.44 | 22.79 | 22.96 | 1,855,965 | -0.39(-1.67%) |
May 04, 2020 | 23.08 | 23.61 | 22.29 | 23.35 | 2,374,348 | -0.48(-2.01%) |
May 01, 2020 | 24.61 | 24.87 | 23.46 | 23.83 | 1,783,000 | -1.80(-7.02%) |
Apr 30, 2020 | 26.71 | 26.89 | 25.44 | 25.63 | 2,068,176 | -1.81(-6.60%) |
Apr 29, 2020 | 27.01 | 27.84 | 26.06 | 27.44 | 2,707,664 | +2.07(+8.16%) |
Apr 28, 2020 | 25.36 | 26.89 | 24.74 | 25.37 | 3,124,932 | +0.60(+2.42%) |
Apr 27, 2020 | 23.50 | 25.24 | 23.31 | 24.77 | 3,172,018 | +1.73(+7.51%) |
Apr 24, 2020 | 22.37 | 23.33 | 22.09 | 23.04 | 2,248,900 | +1.01(+4.58%) |
Apr 23, 2020 | 21.54 | 22.54 | 21.05 | 22.03 | 3,382,807 | +0.46(+2.13%) |
Apr 22, 2020 | 23.24 | 23.31 | 21.50 | 21.57 | 3,220,850 | -1.19(-5.23%) |
Apr 21, 2020 | 21.69 | 23.00 | 21.50 | 22.76 | 2,307,066 | +0.39(+1.74%) |
Apr 20, 2020 | 22.28 | 23.10 | 21.87 | 22.37 | 2,913,565 | -0.52(-2.27%) |
Apr 17, 2020 | 22.72 | 23.73 | 22.36 | 22.89 | 4,042,700 | +1.15(+5.29%) |
Apr 16, 2020 | 21.89 | 22.00 | 21.02 | 21.74 | 2,183,920 | -0.62(-2.77%) |
Apr 15, 2020 | 22.52 | 22.69 | 21.85 | 22.36 | 2,706,395 | -1.04(-4.44%) |
Apr 14, 2020 | 24.02 | 24.23 | 22.77 | 23.40 | 2,726,752 | +0.31(+1.34%) |
Apr 13, 2020 | 25.09 | 25.63 | 22.70 | 23.09 | 1,837,873 | -1.91(-7.64%) |
Apr 09, 2020 | 23.96 | 26.04 | 23.86 | 25.00 | 3,372,200 | +1.86(+8.04%) |
Apr 08, 2020 | 23.11 | 23.83 | 22.41 | 23.14 | 2,293,711 | +0.56(+2.48%) |
Apr 07, 2020 | 24.27 | 25.88 | 22.48 | 22.58 | 4,097,228 | +0.48(+2.17%) |
Apr 06, 2020 | 19.21 | 22.29 | 19.04 | 22.10 | 3,543,022 | +3.78(+20.63%) |
Apr 03, 2020 | 20.00 | 20.32 | 18.05 | 18.32 | 2,072,000 | -1.64(-8.22%) |
Apr 02, 2020 | 19.77 | 20.88 | 19.43 | 19.96 | 2,140,469 | -0.19(-0.94%) |
Apr 01, 2020 | 20.79 | 21.07 | 19.84 | 20.15 | 2,345,346 | -1.90(-8.62%) |
Mar 31, 2020 | 22.32 | 22.75 | 21.84 | 22.05 | 2,775,889 | -0.40(-1.78%) |
Mar 30, 2020 | 21.91 | 22.66 | 20.93 | 22.45 | 2,439,191 | +0.15(+0.67%) |
Mar 27, 2020 | 22.00 | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11(-4.74%) |
Mar 26, 2020 | 21.79 | 23.75 | 21.11 | 23.41 | 2,336,961 | +1.81(+8.38%) |
Mar 25, 2020 | 21.02 | 22.67 | 19.92 | 21.60 | 3,816,280 | +1.18(+5.78%) |
Mar 24, 2020 | 19.60 | 20.89 | 19.20 | 20.42 | 2,537,624 | +2.20(+12.07%) |
Mar 23, 2020 | 20.10 | 20.16 | 17.46 | 18.22 | 3,390,108 | -2.00(-9.89%) |
Mar 20, 2020 | 22.48 | 23.00 | 20.16 | 20.22 | 4,614,600 | -1.75(-7.97%) |
Mar 19, 2020 | 21.56 | 22.94 | 20.10 | 21.97 | 4,042,331 | +0.00(+0.00%) |
Mar 18, 2020 | 22.45 | 23.90 | 20.29 | 21.97 | 4,374,285 | -2.04(-8.50%) |
Mar 17, 2020 | 23.83 | 26.25 | 22.70 | 24.01 | 6,118,313 | +0.35(+1.48%) |
Mar 16, 2020 | 20.59 | 24.05 | 20.46 | 23.66 | 6,183,439 | +0.53(+2.29%) |
Mar 13, 2020 | 22.70 | 23.46 | 21.04 | 23.13 | 6,476,900 | +1.64(+7.63%) |
Mar 12, 2020 | 22.52 | 22.75 | 20.57 | 21.49 | 5,229,106 | -3.55(-14.18%) |
Mar 11, 2020 | 28.45 | 28.50 | 24.79 | 25.04 | 5,717,728 | -3.93(-13.57%) |
Mar 10, 2020 | 30.19 | 30.66 | 27.82 | 28.97 | 3,420,461 | -0.13(-0.45%) |
Mar 09, 2020 | 28.64 | 29.49 | 28.03 | 29.10 | 3,256,590 | -1.23(-4.06%) |
Mar 06, 2020 | 29.82 | 31.10 | 29.46 | 30.33 | 5,003,600 | -0.29(-0.95%) |
Mar 05, 2020 | 32.63 | 32.88 | 30.39 | 30.62 | 3,624,514 | -3.01(-8.95%) |
Mar 04, 2020 | 32.10 | 33.67 | 31.61 | 33.63 | 3,881,318 | +1.90(+5.99%) |
Mar 03, 2020 | 33.64 | 33.70 | 30.98 | 31.73 | 6,487,047 | -1.94(-5.76%) |
Mar 02, 2020 | 36.40 | 36.42 | 33.57 | 33.67 | 6,644,403 | -2.58(-7.12%) |
Feb 28, 2020 | 32.63 | 37.20 | 31.23 | 36.25 | 12,739,500 | +2.69(+8.02%) |
Feb 27, 2020 | 33.45 | 35.30 | 32.82 | 33.56 | 4,508,729 | -0.73(-2.13%) |
Feb 26, 2020 | 35.85 | 35.85 | 34.26 | 34.29 | 3,448,245 | -1.02(-2.89%) |
Feb 25, 2020 | 37.24 | 37.28 | 34.93 | 35.31 | 3,590,877 | -1.87(-5.03%) |
Feb 24, 2020 | 37.48 | 37.84 | 36.73 | 37.18 | 2,909,623 | -1.66(-4.27%) |
Feb 21, 2020 | 40.34 | 40.49 | 38.82 | 38.84 | 3,312,900 | -1.68(-4.15%) |
Feb 20, 2020 | 39.47 | 40.84 | 39.33 | 40.52 | 2,942,761 | +1.08(+2.74%) |
Feb 19, 2020 | 39.84 | 40.25 | 39.28 | 39.44 | 2,002,302 | -0.44(-1.10%) |
Feb 18, 2020 | 40.38 | 40.95 | 39.48 | 39.88 | 2,476,685 | -0.50(-1.24%) |
Feb 14, 2020 | 41.06 | 41.26 | 40.33 | 40.38 | 1,583,200 | -0.58(-1.42%) |
Feb 13, 2020 | 40.77 | 41.08 | 40.26 | 40.96 | 1,876,768 | -0.15(-0.36%) |
Feb 12, 2020 | 39.99 | 41.25 | 39.90 | 41.11 | 2,070,477 | +1.56(+3.94%) |
Feb 11, 2020 | 39.17 | 39.96 | 38.69 | 39.55 | 1,951,015 | +0.53(+1.36%) |
Feb 10, 2020 | 40.31 | 40.43 | 38.47 | 39.02 | 3,047,711 | -1.46(-3.61%) |
Feb 07, 2020 | 41.26 | 41.39 | 39.85 | 40.48 | 2,341,700 | -0.98(-2.36%) |
Feb 06, 2020 | 41.35 | 41.84 | 40.90 | 41.46 | 2,058,800 | +0.24(+0.58%) |
Feb 05, 2020 | 40.55 | 41.25 | 40.36 | 41.22 | 2,859,354 | +1.07(+2.67%) |
Feb 04, 2020 | 40.06 | 40.42 | 39.76 | 40.15 | 2,117,456 | +0.60(+1.52%) |
Feb 03, 2020 | 38.09 | 39.72 | 38.01 | 39.55 | 3,042,460 | +1.58(+4.16%) |
Jan 31, 2020 | 38.87 | 38.90 | 37.78 | 37.97 | 2,782,900 | -1.04(-2.67%) |
Jan 30, 2020 | 38.94 | 39.50 | 38.54 | 39.01 | 1,904,159 | -0.28(-0.71%) |
Jan 29, 2020 | 39.06 | 39.64 | 39.06 | 39.29 | 2,211,168 | +0.44(+1.13%) |
Jan 28, 2020 | 37.63 | 39.06 | 37.57 | 38.85 | 2,515,057 | +0.51(+1.33%) |
Jan 27, 2020 | 38.00 | 38.84 | 37.86 | 38.34 | 2,121,470 | -0.26(-0.67%) |
Jan 24, 2020 | 39.34 | 39.37 | 38.20 | 38.60 | 2,181,200 | -0.75(-1.91%) |
Jan 23, 2020 | 39.67 | 39.77 | 38.94 | 39.35 | 2,533,630 | -0.43(-1.08%) |
Jan 22, 2020 | 39.86 | 40.40 | 39.66 | 39.78 | 1,879,351 | +0.17(+0.43%) |
Jan 21, 2020 | 39.50 | 39.75 | 39.07 | 39.61 | 2,594,687 | +0.01(+0.03%) |
Jan 17, 2020 | 39.40 | 39.65 | 38.82 | 39.60 | 2,675,900 | +0.22(+0.56%) |
Jan 16, 2020 | 38.77 | 39.47 | 38.62 | 39.38 | 2,103,326 | +0.29(+0.74%) |
Jan 15, 2020 | 38.90 | 39.31 | 38.82 | 39.09 | 3,957,556 | -0.01(-0.03%) |
Jan 14, 2020 | 39.06 | 39.28 | 38.34 | 39.10 | 3,017,823 | +0.19(+0.49%) |
Jan 13, 2020 | 39.00 | 39.06 | 37.95 | 38.91 | 3,446,705 | -0.19(-0.49%) |
Jan 10, 2020 | 37.82 | 39.16 | 37.37 | 39.10 | 4,586,500 | +0.56(+1.45%) |
Jan 09, 2020 | 39.30 | 39.38 | 38.45 | 38.54 | 5,499,546 | -0.78(-1.98%) |
Jan 08, 2020 | 39.47 | 40.26 | 39.18 | 39.32 | 4,300,129 | -0.03(-0.08%) |
Jan 07, 2020 | 38.68 | 39.47 | 38.64 | 39.35 | 2,625,378 | +0.56(+1.44%) |
Jan 06, 2020 | 37.91 | 39.04 | 37.83 | 38.79 | 3,168,013 | +0.69(+1.81%) |
Jan 03, 2020 | 37.85 | 38.26 | 37.51 | 38.10 | 1,652,600 | +0.01(+0.03%) |
Jan 02, 2020 | 39.24 | 39.24 | 37.85 | 38.09 | 2,752,599 | -0.90(-2.31%) |
Dec 31, 2019 | 39.03 | 39.24 | 38.40 | 38.99 | 2,160,300 | -0.04(-0.10%) |
Dec 30, 2019 | 39.49 | 39.60 | 38.80 | 39.03 | 2,285,846 | -0.46(-1.16%) |
Dec 27, 2019 | 40.85 | 40.98 | 39.36 | 39.49 | 1,936,500 | -1.40(-3.42%) |
Dec 26, 2019 | 40.21 | 40.92 | 40.21 | 40.89 | 1,302,142 | +0.68(+1.69%) |
Dec 24, 2019 | 40.40 | 40.85 | 40.06 | 40.21 | 937,800 | +0.01(+0.02%) |
Dec 23, 2019 | 40.12 | 40.80 | 40.03 | 40.20 | 2,671,277 | +0.27(+0.68%) |
Dec 20, 2019 | 40.04 | 40.12 | 39.14 | 39.93 | 4,368,100 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.73 | 39.69 | 39.93 | 2,180,601 | -0.26(-0.65%) |
Dec 18, 2019 | 38.40 | 40.28 | 38.40 | 40.19 | 3,699,352 | +1.94(+5.07%) |
Dec 17, 2019 | 37.48 | 38.63 | 37.37 | 38.25 | 2,975,799 | +0.94(+2.52%) |
Dec 16, 2019 | 37.44 | 37.89 | 36.96 | 37.31 | 3,317,424 | +0.18(+0.48%) |
Dec 13, 2019 | 38.69 | 38.69 | 36.94 | 37.13 | 3,934,100 | -1.57(-4.06%) |
Dec 12, 2019 | 38.24 | 38.75 | 37.87 | 38.70 | 3,541,730 | +0.54(+1.42%) |
Dec 11, 2019 | 39.10 | 39.14 | 38.10 | 38.16 | 3,222,538 | -1.04(-2.65%) |
Dec 10, 2019 | 39.60 | 39.86 | 39.20 | 39.20 | 2,362,852 | -0.53(-1.33%) |
Dec 09, 2019 | 39.78 | 40.32 | 39.68 | 39.73 | 2,852,901 | -0.12(-0.30%) |
Dec 06, 2019 | 40.25 | 40.80 | 39.85 | 39.85 | 2,152,000 | +0.01(+0.03%) |
Dec 05, 2019 | 39.40 | 39.98 | 39.35 | 39.84 | 2,033,738 | +0.61(+1.55%) |
Dec 04, 2019 | 38.78 | 39.44 | 38.66 | 39.23 | 2,659,741 | +0.76(+1.98%) |
Dec 03, 2019 | 39.04 | 39.15 | 38.28 | 38.47 | 2,799,963 | -1.14(-2.88%) |
Dec 02, 2019 | 40.13 | 40.25 | 39.46 | 39.61 | 2,131,161 | -0.44(-1.10%) |
Nov 29, 2019 | 40.93 | 41.06 | 39.90 | 40.05 | 1,291,200 | -0.96(-2.34%) |
Nov 27, 2019 | 40.68 | 41.22 | 40.55 | 41.01 | 2,102,900 | +0.59(+1.46%) |
Nov 26, 2019 | 40.42 | 41.29 | 40.05 | 40.42 | 2,686,301 | +0.25(+0.62%) |
Nov 25, 2019 | 40.29 | 40.74 | 39.63 | 40.17 | 4,918,048 | -0.08(-0.20%) |
Nov 22, 2019 | 39.00 | 40.32 | 37.31 | 40.25 | 17,182,900 | -1.21(-2.92%) |
Nov 21, 2019 | 42.42 | 42.50 | 41.25 | 41.46 | 4,641,956 | -0.91(-2.15%) |
Nov 20, 2019 | 43.26 | 43.55 | 42.20 | 42.37 | 3,036,746 | -1.34(-3.07%) |
Nov 19, 2019 | 44.59 | 45.10 | 43.62 | 43.71 | 2,036,762 | -1.19(-2.65%) |
Nov 18, 2019 | 45.61 | 45.80 | 44.77 | 44.90 | 2,537,824 | -0.80(-1.75%) |
Nov 15, 2019 | 45.97 | 46.20 | 45.54 | 45.70 | 1,915,900 | +0.17(+0.37%) |
Nov 14, 2019 | 45.45 | 45.80 | 45.01 | 45.53 | 1,160,096 | -0.25(-0.55%) |
Nov 13, 2019 | 46.74 | 46.74 | 44.54 | 45.78 | 2,080,509 | +0.41(+0.90%) |
Nov 12, 2019 | 46.06 | 46.23 | 43.84 | 45.37 | 1,830,001 | -0.83(-1.80%) |
Nov 11, 2019 | 46.36 | 46.60 | 45.89 | 46.20 | 1,422,355 | -0.43(-0.92%) |
Nov 08, 2019 | 47.74 | 47.86 | 45.92 | 46.63 | 1,924,400 | +0.15(+0.32%) |
Nov 07, 2019 | 46.66 | 47.11 | 46.33 | 46.48 | 1,637,555 | +0.28(+0.61%) |
Nov 06, 2019 | 46.18 | 46.75 | 45.79 | 46.20 | 1,806,624 | +0.33(+0.72%) |
Nov 05, 2019 | 44.91 | 46.42 | 44.82 | 45.87 | 3,219,963 | +1.34(+3.01%) |
Nov 04, 2019 | 44.65 | 44.80 | 44.08 | 44.53 | 2,184,878 | +0.25(+0.56%) |
Nov 01, 2019 | 43.85 | 44.76 | 43.55 | 44.28 | 1,649,100 | +0.77(+1.77%) |
Oct 31, 2019 | 44.41 | 44.41 | 43.27 | 43.51 | 1,553,043 | -0.44(-1.00%) |
Oct 30, 2019 | 44.30 | 44.40 | 43.66 | 43.95 | 1,121,551 | -0.29(-0.66%) |
Oct 29, 2019 | 44.42 | 45.00 | 44.17 | 44.24 | 1,101,622 | -0.10(-0.23%) |
Oct 28, 2019 | 44.65 | 45.00 | 44.12 | 44.34 | 1,621,151 | +0.00(+0.00%) |
Oct 25, 2019 | 43.73 | 45.00 | 43.41 | 44.34 | 1,112,000 | +0.22(+0.50%) |
Oct 24, 2019 | 45.15 | 45.26 | 43.81 | 44.12 | 1,678,736 | -0.90(-2.00%) |
Oct 23, 2019 | 45.05 | 45.32 | 44.40 | 45.02 | 1,699,193 | +0.06(+0.13%) |
Oct 22, 2019 | 45.00 | 45.19 | 43.93 | 44.96 | 1,880,072 | -0.21(-0.46%) |
Oct 21, 2019 | 44.97 | 45.45 | 44.49 | 45.17 | 2,156,768 | +0.77(+1.73%) |
Oct 18, 2019 | 43.71 | 44.50 | 43.12 | 44.40 | 2,533,200 | +0.22(+0.50%) |
Oct 17, 2019 | 43.95 | 44.77 | 43.23 | 44.18 | 3,148,162 | +0.16(+0.36%) |
Oct 16, 2019 | 44.02 | 44.47 | 43.46 | 44.02 | 1,682,765 | +0.06(+0.14%) |
Oct 15, 2019 | 43.19 | 44.23 | 43.14 | 43.96 | 2,333,883 | +1.07(+2.49%) |
Oct 14, 2019 | 43.00 | 43.15 | 42.30 | 42.89 | 1,848,057 | -0.07(-0.16%) |
Oct 11, 2019 | 42.59 | 43.31 | 42.47 | 42.96 | 1,849,100 | +0.97(+2.31%) |
Oct 10, 2019 | 41.60 | 42.30 | 41.54 | 41.99 | 1,545,688 | +0.52(+1.25%) |
Oct 09, 2019 | 41.23 | 41.68 | 40.72 | 41.47 | 1,567,303 | +0.62(+1.52%) |
Oct 08, 2019 | 40.76 | 41.40 | 40.14 | 40.85 | 1,455,045 | -0.58(-1.40%) |
Oct 07, 2019 | 41.37 | 41.74 | 41.10 | 41.43 | 1,251,136 | -0.19(-0.46%) |
Oct 04, 2019 | 41.52 | 41.85 | 40.86 | 41.62 | 1,410,800 | +0.17(+0.41%) |
Oct 03, 2019 | 41.30 | 41.63 | 40.04 | 41.45 | 1,670,416 | +0.07(+0.17%) |
Oct 02, 2019 | 41.77 | 42.03 | 40.98 | 41.38 | 2,552,847 | -0.53(-1.26%) |
Oct 01, 2019 | 43.30 | 43.86 | 41.77 | 41.91 | 2,253,112 | -1.25(-2.90%) |
Sep 30, 2019 | 42.20 | 43.22 | 42.11 | 43.16 | 2,682,320 | +1.15(+2.74%) |
Sep 27, 2019 | 41.32 | 42.32 | 41.04 | 42.01 | 2,562,000 | +0.76(+1.84%) |
Sep 26, 2019 | 40.84 | 41.32 | 39.97 | 41.25 | 2,626,119 | +0.34(+0.83%) |
Sep 25, 2019 | 40.25 | 41.51 | 40.09 | 40.91 | 2,873,454 | +1.12(+2.81%) |
Sep 24, 2019 | 40.49 | 40.94 | 39.63 | 39.79 | 2,455,137 | -0.49(-1.22%) |
Sep 23, 2019 | 39.67 | 40.48 | 39.60 | 40.28 | 2,413,500 | +0.50(+1.26%) |
Sep 20, 2019 | 40.94 | 41.52 | 39.78 | 39.78 | 3,939,000 | -0.93(-2.28%) |
Sep 19, 2019 | 40.60 | 40.82 | 40.27 | 40.71 | 1,825,938 | +0.24(+0.59%) |
Sep 18, 2019 | 40.20 | 40.54 | 39.84 | 40.47 | 1,623,118 | +0.23(+0.57%) |
Sep 17, 2019 | 40.05 | 40.44 | 39.41 | 40.24 | 1,851,632 | +0.23(+0.57%) |
Sep 16, 2019 | 40.10 | 40.69 | 39.82 | 40.01 | 2,261,204 | -0.30(-0.74%) |
Sep 13, 2019 | 41.26 | 41.34 | 40.08 | 40.31 | 2,995,800 | -0.21(-0.52%) |
Sep 12, 2019 | 41.03 | 41.52 | 40.09 | 40.52 | 2,764,089 | -0.84(-2.03%) |
Sep 11, 2019 | 42.10 | 42.28 | 40.90 | 41.36 | 2,625,519 | -0.87(-2.06%) |
Sep 10, 2019 | 41.05 | 42.48 | 41.00 | 42.23 | 3,658,728 | +1.27(+3.10%) |
Sep 09, 2019 | 39.48 | 41.15 | 39.36 | 40.96 | 3,875,665 | +1.56(+3.96%) |
Sep 06, 2019 | 40.37 | 40.85 | 39.30 | 39.40 | 3,523,600 | -0.79(-1.97%) |
Sep 05, 2019 | 38.83 | 40.40 | 38.81 | 40.19 | 3,928,160 | +1.79(+4.66%) |
Sep 04, 2019 | 36.91 | 38.56 | 36.79 | 38.40 | 4,171,721 | +1.89(+5.18%) |
Sep 03, 2019 | 35.90 | 36.61 | 34.79 | 36.51 | 4,395,299 | +0.32(+0.88%) |
Aug 30, 2019 | 36.09 | 36.98 | 35.97 | 36.19 | 3,663,600 | +0.35(+0.98%) |
Aug 29, 2019 | 36.14 | 36.45 | 35.76 | 35.84 | 4,282,843 | +0.11(+0.31%) |
Aug 28, 2019 | 35.09 | 35.95 | 34.75 | 35.73 | 3,065,901 | +0.41(+1.16%) |
Aug 27, 2019 | 36.00 | 36.00 | 35.13 | 35.32 | 3,592,299 | -0.37(-1.04%) |
Aug 26, 2019 | 33.86 | 35.71 | 33.12 | 35.69 | 8,358,676 | +1.69(+4.97%) |
Aug 23, 2019 | 37.01 | 38.15 | 33.74 | 34.00 | 23,544,800 | -7.93(-18.91%) |
Aug 22, 2019 | 40.46 | 42.06 | 40.10 | 41.93 | 5,207,466 | +2.17(+5.46%) |
Aug 21, 2019 | 39.74 | 40.26 | 39.42 | 39.76 | 2,674,666 | +0.55(+1.40%) |
Aug 20, 2019 | 39.35 | 39.72 | 39.06 | 39.21 | 2,568,954 | -0.36(-0.91%) |
Aug 19, 2019 | 39.30 | 40.15 | 39.30 | 39.57 | 3,842,012 | +0.77(+1.98%) |
Aug 16, 2019 | 37.33 | 39.09 | 37.33 | 38.80 | 2,795,700 | +1.78(+4.81%) |
Aug 15, 2019 | 38.20 | 38.27 | 36.81 | 37.02 | 3,286,832 | -0.94(-2.48%) |
Aug 14, 2019 | 38.78 | 38.97 | 37.93 | 37.96 | 3,658,767 | -2.14(-5.34%) |
Aug 13, 2019 | 39.05 | 41.00 | 38.77 | 40.10 | 2,195,351 | +0.86(+2.19%) |
Aug 12, 2019 | 40.51 | 40.54 | 39.09 | 39.24 | 2,619,916 | -1.68(-4.11%) |
Aug 09, 2019 | 40.37 | 41.07 | 40.14 | 40.92 | 3,104,700 | +0.39(+0.96%) |
Aug 08, 2019 | 40.90 | 41.43 | 40.29 | 40.53 | 29,034,020 | +0.17(+0.42%) |
Aug 07, 2019 | 39.33 | 40.38 | 39.00 | 40.36 | 3,351,393 | +0.47(+1.18%) |
Aug 06, 2019 | 38.75 | 39.97 | 38.75 | 39.89 | 3,390,012 | +1.33(+3.45%) |
Aug 05, 2019 | 38.60 | 38.72 | 37.45 | 38.56 | 3,239,876 | -0.80(-2.03%) |
Aug 02, 2019 | 38.95 | 40.05 | 38.91 | 39.36 | 4,191,200 | +0.02(+0.05%) |
Aug 01, 2019 | 41.23 | 41.35 | 38.35 | 39.34 | 4,781,484 | -1.72(-4.19%) |
Jul 31, 2019 | 42.08 | 42.19 | 40.62 | 41.06 | 3,338,189 | -0.96(-2.28%) |
Jul 30, 2019 | 42.07 | 42.78 | 41.95 | 42.02 | 2,442,265 | -0.52(-1.22%) |
Jul 29, 2019 | 43.00 | 43.06 | 41.85 | 42.54 | 2,778,583 | -0.70(-1.62%) |
Jul 26, 2019 | 42.82 | 43.58 | 42.15 | 43.24 | 2,150,600 | +0.51(+1.19%) |
Jul 25, 2019 | 43.06 | 43.40 | 42.30 | 42.73 | 1,807,998 | -0.44(-1.02%) |
Jul 24, 2019 | 43.05 | 43.42 | 42.15 | 43.17 | 2,663,263 | +0.23(+0.54%) |
Jul 23, 2019 | 42.41 | 43.08 | 42.13 | 42.94 | 1,762,461 | +0.65(+1.54%) |
Jul 22, 2019 | 42.29 | 42.94 | 41.72 | 42.29 | 2,494,877 | +0.25(+0.59%) |
Jul 19, 2019 | 42.57 | 42.95 | 42.03 | 42.04 | 2,963,200 | -0.31(-0.73%) |
Jul 18, 2019 | 41.29 | 42.44 | 41.01 | 42.35 | 3,259,667 | +0.50(+1.19%) |
Jul 17, 2019 | 41.12 | 42.05 | 41.00 | 41.85 | 3,350,628 | +0.65(+1.58%) |
Jul 16, 2019 | 42.11 | 42.22 | 41.20 | 41.20 | 2,667,744 | -0.91(-2.16%) |
Jul 15, 2019 | 42.01 | 42.44 | 41.68 | 42.11 | 2,229,533 | +0.24(+0.57%) |
Jul 12, 2019 | 41.28 | 42.34 | 41.20 | 41.87 | 2,027,100 | +0.60(+1.45%) |
Jul 11, 2019 | 41.06 | 41.35 | 40.72 | 41.27 | 2,017,517 | +0.46(+1.13%) |
Jul 10, 2019 | 41.43 | 41.62 | 40.76 | 40.81 | 2,278,368 | -0.43(-1.04%) |
Jul 09, 2019 | 41.98 | 42.36 | 41.12 | 41.24 | 2,972,752 | -0.76(-1.81%) |
Jul 08, 2019 | 41.89 | 42.10 | 41.38 | 42.00 | 2,222,628 | -0.06(-0.14%) |
Jul 05, 2019 | 41.06 | 42.35 | 40.84 | 42.06 | 3,363,900 | +0.86(+2.09%) |
Jul 03, 2019 | 40.76 | 41.57 | 40.62 | 41.20 | 1,918,100 | +0.59(+1.45%) |
Jul 02, 2019 | 42.06 | 42.12 | 40.57 | 40.61 | 2,944,363 | -1.62(-3.84%) |