Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.77 | 41.77 | 41.23 | 41.37 | 168,230 | -0.72(-1.70%) |
Jan 30, 2020 | 41.48 | 42.10 | 41.10 | 42.08 | 397,194 | +0.24(+0.59%) |
Jan 29, 2020 | 42.41 | 42.57 | 41.80 | 41.84 | 51,106 | -0.51(-1.20%) |
Jan 28, 2020 | 42.22 | 42.64 | 42.10 | 42.35 | 64,592 | +0.40(+0.96%) |
Jan 27, 2020 | 41.74 | 42.22 | 41.19 | 41.94 | 126,842 | -0.66(-1.54%) |
Jan 24, 2020 | 43.31 | 43.31 | 42.24 | 42.60 | 84,973 | -0.74(-1.71%) |
Jan 23, 2020 | 43.14 | 43.42 | 42.74 | 43.34 | 117,920 | +0.09(+0.20%) |
Jan 22, 2020 | 43.32 | 43.35 | 43.12 | 43.26 | 40,892 | +0.09(+0.20%) |
Jan 21, 2020 | 43.36 | 43.54 | 43.15 | 43.17 | 54,059 | -0.46(-1.06%) |
Jan 17, 2020 | 43.70 | 43.75 | 43.51 | 43.63 | 71,592 | +0.15(+0.34%) |
Jan 16, 2020 | 43.12 | 43.48 | 42.92 | 43.48 | 75,913 | +0.48(+1.12%) |
Jan 15, 2020 | 43.47 | 43.47 | 42.80 | 43.00 | 163,319 | -0.87(-1.99%) |
Jan 14, 2020 | 43.71 | 44.12 | 43.65 | 43.88 | 66,714 | +0.13(+0.30%) |
Jan 13, 2020 | 43.70 | 43.75 | 43.39 | 43.75 | 55,783 | +0.20(+0.46%) |
Jan 10, 2020 | 44.01 | 44.01 | 43.48 | 43.54 | 40,485 | -0.42(-0.95%) |
Jan 09, 2020 | 44.07 | 44.10 | 43.82 | 43.96 | 48,993 | +0.19(+0.44%) |
Jan 08, 2020 | 43.55 | 43.96 | 43.55 | 43.77 | 112,119 | +0.25(+0.58%) |
Jan 07, 2020 | 43.69 | 43.75 | 43.38 | 43.52 | 60,342 | -0.31(-0.72%) |
Jan 06, 2020 | 43.81 | 43.88 | 43.53 | 43.83 | 59,486 | -0.44(-0.99%) |
Jan 03, 2020 | 44.15 | 44.41 | 43.89 | 44.27 | 69,762 | -0.43(-0.96%) |
Jan 02, 2020 | 44.72 | 44.72 | 44.28 | 44.70 | 92,415 | +0.13(+0.29%) |
Dec 31, 2019 | 44.47 | 44.66 | 44.45 | 44.57 | 129,689 | +0.03(+0.08%) |
Dec 30, 2019 | 44.81 | 44.86 | 44.50 | 44.53 | 71,736 | -0.03(-0.08%) |
Dec 27, 2019 | 44.86 | 44.86 | 44.54 | 44.57 | 58,554 | -0.24(-0.53%) |
Dec 26, 2019 | 44.67 | 44.89 | 44.66 | 44.80 | 42,217 | +0.17(+0.37%) |
Dec 24, 2019 | 44.61 | 44.66 | 44.50 | 44.64 | 59,584 | +0.10(+0.22%) |
Dec 23, 2019 | 44.84 | 44.84 | 44.47 | 44.54 | 69,481 | -0.18(-0.41%) |
Dec 20, 2019 | 44.86 | 45.02 | 44.48 | 44.73 | 175,092 | +0.06(+0.14%) |
Dec 19, 2019 | 44.80 | 44.85 | 44.60 | 44.66 | 186,328 | -0.11(-0.25%) |
Dec 18, 2019 | 45.08 | 45.08 | 44.69 | 44.78 | 66,847 | -0.22(-0.49%) |
Dec 17, 2019 | 44.69 | 45.10 | 44.61 | 45.00 | 128,153 | +0.34(+0.76%) |
Dec 16, 2019 | 44.85 | 44.93 | 44.63 | 44.66 | 61,337 | +0.23(+0.52%) |
Dec 13, 2019 | 44.67 | 44.95 | 44.31 | 44.42 | 398,745 | -0.31(-0.70%) |
Dec 12, 2019 | 43.38 | 44.81 | 43.38 | 44.74 | 82,143 | +1.36(+3.14%) |
Dec 11, 2019 | 43.70 | 43.79 | 43.31 | 43.37 | 118,163 | -0.29(-0.66%) |
Dec 10, 2019 | 43.42 | 43.81 | 43.34 | 43.66 | 38,054 | +0.16(+0.38%) |
Dec 09, 2019 | 43.35 | 43.61 | 43.35 | 43.49 | 347,472 | +0.03(+0.06%) |
Dec 06, 2019 | 43.26 | 43.65 | 43.26 | 43.47 | 134,529 | +0.55(+1.27%) |
Dec 05, 2019 | 42.90 | 42.99 | 42.76 | 42.92 | 81,987 | +0.20(+0.47%) |
Dec 04, 2019 | 42.45 | 42.86 | 42.35 | 42.72 | 73,461 | +0.47(+1.11%) |
Dec 03, 2019 | 42.32 | 42.32 | 41.94 | 42.25 | 37,940 | -0.64(-1.50%) |
Dec 02, 2019 | 43.36 | 43.52 | 42.86 | 42.90 | 73,574 | -0.23(-0.52%) |
Nov 29, 2019 | 43.27 | 43.42 | 43.09 | 43.12 | 42,652 | -0.23(-0.52%) |
Nov 27, 2019 | 43.18 | 43.40 | 43.12 | 43.35 | 75,852 | +0.30(+0.71%) |
Nov 26, 2019 | 43.22 | 43.23 | 42.96 | 43.04 | 62,912 | -0.23(-0.54%) |
Nov 25, 2019 | 43.10 | 43.38 | 43.05 | 43.28 | 153,183 | +0.28(+0.65%) |
Nov 22, 2019 | 42.69 | 43.10 | 42.69 | 43.00 | 66,515 | +0.32(+0.75%) |
Nov 21, 2019 | 42.81 | 42.82 | 42.46 | 42.68 | 75,338 | +0.02(+0.04%) |
Nov 20, 2019 | 42.64 | 42.84 | 42.37 | 42.66 | 72,916 | -0.16(-0.36%) |
Nov 19, 2019 | 42.84 | 42.90 | 42.64 | 42.82 | 55,778 | +0.05(+0.12%) |
Nov 18, 2019 | 42.71 | 42.84 | 42.56 | 42.77 | 85,192 | -0.03(-0.08%) |
Nov 15, 2019 | 42.82 | 42.90 | 42.66 | 42.80 | 186,634 | +0.16(+0.39%) |
Nov 14, 2019 | 42.53 | 42.66 | 42.40 | 42.64 | 201,277 | -0.04(-0.10%) |
Nov 13, 2019 | 42.69 | 42.92 | 42.47 | 42.68 | 179,971 | -0.36(-0.85%) |
Nov 12, 2019 | 43.06 | 43.27 | 42.89 | 43.04 | 73,951 | -0.01(-0.02%) |
Nov 11, 2019 | 43.03 | 43.25 | 42.94 | 43.05 | 165,213 | -0.23(-0.52%) |
Nov 08, 2019 | 43.21 | 43.34 | 43.00 | 43.28 | 47,263 | +0.01(+0.02%) |
Nov 07, 2019 | 43.32 | 43.68 | 43.16 | 43.27 | 240,474 | +0.29(+0.67%) |
Nov 06, 2019 | 43.00 | 43.04 | 42.71 | 42.98 | 124,551 | -0.10(-0.24%) |
Nov 05, 2019 | 42.88 | 43.34 | 42.88 | 43.09 | 129,904 | +0.43(+1.00%) |
Nov 04, 2019 | 42.35 | 42.70 | 42.35 | 42.66 | 88,004 | +0.70(+1.67%) |
Nov 01, 2019 | 41.60 | 41.97 | 41.53 | 41.96 | 110,781 | +0.74(+1.79%) |
Oct 31, 2019 | 41.47 | 41.47 | 40.81 | 41.22 | 47,692 | -0.49(-1.19%) |
Oct 30, 2019 | 42.02 | 42.02 | 41.51 | 41.72 | 72,071 | -0.38(-0.91%) |
Oct 29, 2019 | 41.80 | 42.25 | 41.50 | 42.10 | 66,787 | +0.21(+0.50%) |
Oct 28, 2019 | 41.76 | 42.01 | 41.76 | 41.89 | 147,787 | +0.35(+0.84%) |
Oct 25, 2019 | 41.13 | 41.73 | 41.13 | 41.54 | 86,343 | +0.38(+0.93%) |
Oct 24, 2019 | 41.46 | 41.46 | 40.99 | 41.16 | 33,472 | -0.29(-0.69%) |
Oct 23, 2019 | 41.26 | 41.45 | 41.13 | 41.45 | 70,787 | +0.12(+0.29%) |
Oct 22, 2019 | 41.09 | 41.73 | 40.78 | 41.33 | 59,994 | +0.15(+0.36%) |
Oct 21, 2019 | 40.57 | 41.25 | 40.57 | 41.18 | 146,047 | +0.61(+1.50%) |
Oct 18, 2019 | 40.13 | 40.72 | 40.13 | 40.57 | 99,369 | +0.31(+0.78%) |
Oct 17, 2019 | 40.55 | 40.55 | 40.03 | 40.26 | 80,096 | -0.11(-0.28%) |
Oct 16, 2019 | 40.44 | 40.77 | 40.19 | 40.37 | 63,881 | +0.05(+0.13%) |
Oct 15, 2019 | 39.88 | 40.50 | 39.73 | 40.32 | 112,889 | +0.64(+1.62%) |
Oct 14, 2019 | 39.51 | 39.79 | 39.36 | 39.68 | 55,746 | -0.03(-0.07%) |
Oct 11, 2019 | 39.76 | 40.20 | 39.70 | 39.70 | 96,718 | +0.64(+1.64%) |
Oct 10, 2019 | 38.71 | 39.30 | 38.71 | 39.06 | 107,674 | +0.48(+1.24%) |
Oct 09, 2019 | 38.66 | 38.78 | 38.39 | 38.59 | 109,639 | +0.19(+0.50%) |
Oct 08, 2019 | 38.91 | 38.91 | 38.36 | 38.39 | 100,735 | -0.96(-2.45%) |
Oct 07, 2019 | 39.33 | 39.74 | 39.33 | 39.36 | 88,297 | -0.11(-0.29%) |
Oct 04, 2019 | 38.93 | 39.48 | 38.72 | 39.47 | 118,620 | +0.62(+1.61%) |
Oct 03, 2019 | 38.59 | 38.85 | 38.03 | 38.85 | 167,046 | +0.09(+0.22%) |
Oct 02, 2019 | 39.07 | 39.12 | 38.54 | 38.76 | 115,124 | -0.59(-1.50%) |
Oct 01, 2019 | 40.62 | 40.76 | 39.33 | 39.35 | 77,448 | -1.04(-2.58%) |
Sep 30, 2019 | 40.62 | 40.62 | 40.33 | 40.39 | 113,042 | -0.10(-0.26%) |
Sep 27, 2019 | 40.59 | 41.02 | 40.30 | 40.49 | 71,126 | +0.23(+0.58%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.22 | 40.26 | 100,715 | -0.33(-0.81%) |
Sep 25, 2019 | 40.14 | 40.70 | 40.14 | 40.59 | 53,947 | +0.55(+1.36%) |
Sep 24, 2019 | 40.61 | 40.61 | 39.83 | 40.04 | 115,922 | -0.47(-1.17%) |
Sep 23, 2019 | 40.15 | 40.65 | 40.04 | 40.52 | 182,338 | +0.09(+0.21%) |
Sep 20, 2019 | 40.68 | 40.86 | 40.38 | 40.43 | 123,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.87 | 41.11 | 40.55 | 40.62 | 214,004 | -0.32(-0.78%) |
Sep 18, 2019 | 40.46 | 41.07 | 40.38 | 40.94 | 148,338 | +0.29(+0.72%) |
Sep 17, 2019 | 40.78 | 40.78 | 40.28 | 40.65 | 102,912 | -0.37(-0.89%) |
Sep 16, 2019 | 40.64 | 41.02 | 40.45 | 41.01 | 129,466 | +0.02(+0.05%) |
Sep 13, 2019 | 40.93 | 41.24 | 40.71 | 40.99 | 178,406 | +0.43(+1.06%) |
Sep 12, 2019 | 40.06 | 40.72 | 39.76 | 40.56 | 190,773 | +0.11(+0.28%) |
Sep 11, 2019 | 40.26 | 40.46 | 39.60 | 40.45 | 154,454 | +0.26(+0.64%) |
Sep 10, 2019 | 39.57 | 40.19 | 39.57 | 40.19 | 224,321 | +0.73(+1.85%) |
Sep 09, 2019 | 38.46 | 39.60 | 38.35 | 39.46 | 195,510 | +1.28(+3.36%) |
Sep 06, 2019 | 38.27 | 38.41 | 38.07 | 38.17 | 129,391 | -0.08(-0.20%) |
Sep 05, 2019 | 37.86 | 38.61 | 37.86 | 38.25 | 153,500 | +0.97(+2.61%) |
Sep 04, 2019 | 37.24 | 37.35 | 37.04 | 37.28 | 160,792 | +0.35(+0.96%) |
Sep 03, 2019 | 37.39 | 37.39 | 36.70 | 36.93 | 154,644 | -0.76(-2.01%) |
Aug 30, 2019 | 37.78 | 38.00 | 37.57 | 37.68 | 169,462 | +0.15(+0.41%) |
Aug 29, 2019 | 37.14 | 37.65 | 37.14 | 37.53 | 160,462 | +0.71(+1.94%) |
Aug 28, 2019 | 36.09 | 37.00 | 36.09 | 36.81 | 135,886 | +0.55(+1.52%) |
Aug 27, 2019 | 36.82 | 36.82 | 36.08 | 36.26 | 173,738 | -0.42(-1.15%) |
Aug 26, 2019 | 36.58 | 36.69 | 36.29 | 36.69 | 276,084 | +0.34(+0.92%) |
Aug 23, 2019 | 37.27 | 37.57 | 36.15 | 36.35 | 100,121 | -1.08(-2.90%) |
Aug 22, 2019 | 37.44 | 37.66 | 37.15 | 37.43 | 121,161 | +0.21(+0.55%) |
Aug 21, 2019 | 37.36 | 37.39 | 37.10 | 37.23 | 127,125 | +0.17(+0.46%) |
Aug 20, 2019 | 37.49 | 37.49 | 36.99 | 37.06 | 203,072 | -0.63(-1.67%) |
Aug 19, 2019 | 37.90 | 37.97 | 37.63 | 37.68 | 210,678 | +0.39(+1.04%) |
Aug 16, 2019 | 36.61 | 37.38 | 36.61 | 37.30 | 252,161 | +0.90(+2.46%) |
Aug 15, 2019 | 36.61 | 36.84 | 36.23 | 36.40 | 358,959 | -0.11(-0.31%) |
Aug 14, 2019 | 36.94 | 37.27 | 36.36 | 36.51 | 408,053 | -1.35(-3.57%) |
Aug 13, 2019 | 37.36 | 38.36 | 37.32 | 37.86 | 178,594 | +0.41(+1.10%) |
Aug 12, 2019 | 37.73 | 37.84 | 37.43 | 37.45 | 254,441 | -0.75(-1.96%) |
Aug 09, 2019 | 38.16 | 38.39 | 37.84 | 38.20 | 176,664 | -0.09(-0.25%) |
Aug 08, 2019 | 38.07 | 38.48 | 37.91 | 38.30 | 252,694 | +0.59(+1.58%) |
Aug 07, 2019 | 37.62 | 37.82 | 37.01 | 37.70 | 309,091 | -0.76(-1.97%) |
Aug 06, 2019 | 38.36 | 38.47 | 37.71 | 38.46 | 157,030 | +0.35(+0.93%) |
Aug 05, 2019 | 38.79 | 38.79 | 37.65 | 38.11 | 384,974 | -1.40(-3.55%) |
Aug 02, 2019 | 39.67 | 39.75 | 38.94 | 39.51 | 287,936 | -0.26(-0.65%) |
Aug 01, 2019 | 41.27 | 41.43 | 39.65 | 39.77 | 359,018 | -1.58(-3.81%) |
Jul 31, 2019 | 41.39 | 41.68 | 41.22 | 41.34 | 256,338 | -0.09(-0.23%) |
Jul 30, 2019 | 40.90 | 41.44 | 40.84 | 41.44 | 220,877 | +0.30(+0.73%) |
Jul 29, 2019 | 41.46 | 41.61 | 41.10 | 41.14 | 186,346 | -0.39(-0.93%) |
Jul 26, 2019 | 40.97 | 41.57 | 40.95 | 41.52 | 229,861 | +0.65(+1.58%) |
Jul 25, 2019 | 41.18 | 41.40 | 40.76 | 40.88 | 290,710 | -0.24(-0.59%) |
Jul 24, 2019 | 40.32 | 41.19 | 40.32 | 41.12 | 161,994 | +0.68(+1.68%) |
Jul 23, 2019 | 39.98 | 40.44 | 39.90 | 40.44 | 200,609 | +0.48(+1.21%) |
Jul 22, 2019 | 39.95 | 40.03 | 39.72 | 39.96 | 220,297 | -0.06(-0.15%) |
Jul 19, 2019 | 39.87 | 40.25 | 39.87 | 40.02 | 877,281 | +0.18(+0.45%) |
Jul 18, 2019 | 39.40 | 40.05 | 39.23 | 39.84 | 490,218 | +0.40(+1.03%) |
Jul 17, 2019 | 39.35 | 39.70 | 39.23 | 39.43 | 416,166 | -0.03(-0.09%) |
Jul 16, 2019 | 39.56 | 39.66 | 39.26 | 39.47 | 237,199 | -0.11(-0.28%) |
Jul 15, 2019 | 40.33 | 40.33 | 39.49 | 39.58 | 418,377 | -0.62(-1.54%) |
Jul 12, 2019 | 40.09 | 40.26 | 39.87 | 40.20 | 326,614 | +0.24(+0.60%) |
Jul 11, 2019 | 39.70 | 40.03 | 39.52 | 39.96 | 333,088 | +0.39(+0.98%) |
Jul 10, 2019 | 39.97 | 39.99 | 39.52 | 39.57 | 348,356 | -0.43(-1.08%) |
Jul 09, 2019 | 39.54 | 40.02 | 39.50 | 40.00 | 334,356 | +0.27(+0.67%) |
Jul 08, 2019 | 39.93 | 40.05 | 39.61 | 39.73 | 301,602 | -0.48(-1.20%) |
Jul 05, 2019 | 40.00 | 40.38 | 40.00 | 40.22 | 227,654 | +0.45(+1.13%) |
Jul 03, 2019 | 39.53 | 39.81 | 39.42 | 39.77 | 147,626 | +0.34(+0.85%) |
Jul 02, 2019 | 39.82 | 39.89 | 39.22 | 39.43 | 261,666 | -0.43(-1.08%) |
Jul 01, 2019 | 39.97 | 40.20 | 39.63 | 39.86 | 387,208 | +0.34(+0.87%) |
Jun 28, 2019 | 39.29 | 39.69 | 39.00 | 39.52 | 251,813 | +0.58(+1.48%) |
Jun 27, 2019 | 38.59 | 39.04 | 38.59 | 38.94 | 302,876 | +0.41(+1.07%) |
Jun 26, 2019 | 38.57 | 38.87 | 38.47 | 38.53 | 598,469 | +0.13(+0.34%) |
Jun 25, 2019 | 38.44 | 38.56 | 37.96 | 38.40 | 427,452 | -0.05(-0.13%) |
Jun 24, 2019 | 38.57 | 38.94 | 38.35 | 38.45 | 224,199 | -0.15(-0.40%) |
Jun 21, 2019 | 38.57 | 38.94 | 38.57 | 38.61 | 420,231 | -0.02(-0.04%) |
Jun 20, 2019 | 38.81 | 38.81 | 37.91 | 38.62 | 229,705 | +0.01(+0.02%) |
Jun 19, 2019 | 39.04 | 39.45 | 38.58 | 38.61 | 182,189 | -0.31(-0.80%) |
Jun 18, 2019 | 38.18 | 39.06 | 38.17 | 38.92 | 577,880 | +0.62(+1.62%) |
Jun 17, 2019 | 38.98 | 39.16 | 38.24 | 38.30 | 293,035 | -0.70(-1.80%) |
Jun 14, 2019 | 38.89 | 39.11 | 38.45 | 39.01 | 371,522 | +0.16(+0.42%) |
Jun 13, 2019 | 38.88 | 39.13 | 38.70 | 38.84 | 347,936 | +0.10(+0.26%) |
Jun 12, 2019 | 39.02 | 39.19 | 38.65 | 38.74 | 320,514 | -0.34(-0.88%) |
Jun 11, 2019 | 39.01 | 39.43 | 38.89 | 39.08 | 365,324 | +0.24(+0.62%) |
Jun 10, 2019 | 38.81 | 39.23 | 38.80 | 38.84 | 456,357 | +0.37(+0.96%) |
Jun 07, 2019 | 38.63 | 38.70 | 38.38 | 38.48 | 537,643 | -0.32(-0.82%) |
Jun 06, 2019 | 38.76 | 38.92 | 38.42 | 38.79 | 440,328 | +0.01(+0.02%) |
Jun 05, 2019 | 38.72 | 38.92 | 38.31 | 38.78 | 427,831 | -0.01(-0.02%) |
Jun 04, 2019 | 37.96 | 38.83 | 37.96 | 38.79 | 508,495 | +1.28(+3.42%) |
Jun 03, 2019 | 37.06 | 37.70 | 37.06 | 37.51 | 410,082 | +0.41(+1.11%) |
May 31, 2019 | 37.10 | 37.37 | 37.03 | 37.10 | 471,241 | -0.57(-1.52%) |
May 30, 2019 | 38.20 | 38.51 | 37.37 | 37.67 | 320,080 | -0.53(-1.39%) |
May 29, 2019 | 37.67 | 38.25 | 37.54 | 38.20 | 356,855 | +0.21(+0.54%) |
May 28, 2019 | 38.43 | 38.59 | 38.00 | 38.00 | 553,032 | -0.60(-1.55%) |
May 24, 2019 | 38.37 | 38.67 | 38.33 | 38.60 | 178,045 | +0.42(+1.10%) |
May 23, 2019 | 38.43 | 38.49 | 37.92 | 38.18 | 345,716 | -0.72(-1.85%) |
May 22, 2019 | 39.00 | 39.06 | 38.77 | 38.90 | 96,333 | -0.29(-0.74%) |
May 21, 2019 | 39.07 | 39.29 | 39.05 | 39.19 | 259,596 | +0.27(+0.68%) |
May 20, 2019 | 38.52 | 39.10 | 38.52 | 38.92 | 306,732 | +0.23(+0.59%) |
May 17, 2019 | 38.54 | 39.23 | 38.54 | 38.69 | 294,832 | -0.20(-0.52%) |
May 16, 2019 | 38.65 | 39.09 | 38.65 | 38.90 | 401,893 | +0.47(+1.22%) |
May 15, 2019 | 38.53 | 38.60 | 37.98 | 38.42 | 446,739 | -0.50(-1.30%) |
May 14, 2019 | 38.59 | 39.23 | 38.48 | 38.93 | 451,173 | +0.44(+1.16%) |
May 13, 2019 | 39.20 | 39.35 | 38.37 | 38.48 | 448,618 | -1.47(-3.68%) |
May 10, 2019 | 39.60 | 40.07 | 39.20 | 39.96 | 677,577 | +0.15(+0.37%) |
May 09, 2019 | 39.42 | 39.91 | 39.19 | 39.81 | 651,136 | -0.02(-0.04%) |
May 08, 2019 | 40.00 | 40.24 | 39.81 | 39.83 | 435,946 | -0.33(-0.83%) |
May 07, 2019 | 40.48 | 40.55 | 39.95 | 40.16 | 577,073 | -0.77(-1.88%) |
May 06, 2019 | 40.42 | 41.11 | 40.29 | 40.93 | 547,571 | -0.15(-0.37%) |
May 03, 2019 | 40.79 | 41.15 | 40.72 | 41.08 | 445,288 | +0.44(+1.09%) |
May 02, 2019 | 40.35 | 40.81 | 40.27 | 40.64 | 799,464 | +0.33(+0.83%) |
May 01, 2019 | 40.77 | 41.05 | 40.17 | 40.31 | 587,260 | -0.44(-1.07%) |
Apr 30, 2019 | 40.91 | 40.99 | 40.53 | 40.74 | 435,898 | -0.11(-0.27%) |
Apr 29, 2019 | 40.43 | 41.11 | 40.43 | 40.85 | 436,358 | +0.49(+1.21%) |
Apr 26, 2019 | 39.95 | 40.39 | 39.87 | 40.37 | 495,674 | +0.38(+0.96%) |
Apr 25, 2019 | 39.84 | 40.24 | 39.61 | 39.98 | 391,864 | -0.03(-0.06%) |
Apr 24, 2019 | 39.87 | 40.20 | 39.65 | 40.01 | 546,790 | -0.04(-0.11%) |
Apr 23, 2019 | 39.45 | 40.09 | 39.18 | 40.05 | 501,458 | +0.62(+1.58%) |
Apr 22, 2019 | 39.43 | 39.63 | 39.25 | 39.43 | 412,534 | -0.10(-0.26%) |
Apr 18, 2019 | 39.79 | 39.89 | 39.32 | 39.53 | 581,599 | -0.32(-0.79%) |
Apr 17, 2019 | 39.78 | 39.92 | 39.43 | 39.84 | 454,561 | +0.09(+0.24%) |
Apr 16, 2019 | 39.08 | 39.79 | 38.98 | 39.75 | 930,598 | +0.66(+1.68%) |
Apr 15, 2019 | 39.64 | 39.64 | 38.98 | 39.09 | 866,444 | -0.52(-1.32%) |
Apr 12, 2019 | 39.17 | 39.80 | 38.97 | 39.61 | 1,125,555 | +0.79(+2.03%) |
Apr 11, 2019 | 38.75 | 39.08 | 38.60 | 38.83 | 528,653 | +0.19(+0.49%) |
Apr 10, 2019 | 38.37 | 38.65 | 38.05 | 38.64 | 424,458 | +0.27(+0.71%) |
Apr 09, 2019 | 38.69 | 38.75 | 38.27 | 38.36 | 752,082 | -0.57(-1.47%) |
Apr 08, 2019 | 38.78 | 39.06 | 38.71 | 38.94 | 480,093 | +0.09(+0.24%) |
Apr 05, 2019 | 38.91 | 39.05 | 38.60 | 38.84 | 543,956 | +0.03(+0.09%) |
Apr 04, 2019 | 38.35 | 38.97 | 38.35 | 38.81 | 420,370 | +0.38(+1.00%) |
Apr 03, 2019 | 38.66 | 39.01 | 38.29 | 38.42 | 622,045 | +0.09(+0.22%) |
Apr 02, 2019 | 38.19 | 38.64 | 38.01 | 38.34 | 587,083 | +0.09(+0.25%) |
Apr 01, 2019 | 37.48 | 38.30 | 37.48 | 38.24 | 887,103 | +1.08(+2.90%) |
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |
Mar 01, 2019 | 40.71 | 40.92 | 40.29 | 40.56 | 265,073 | +0.17(+0.42%) |
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |