Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.59 | 51.67 | 50.94 | 51.20 | 1,123,040 | -0.80(-1.54%) |
Jan 30, 2020 | 51.63 | 52.05 | 51.45 | 52.00 | 1,058,147 | -0.05(-0.10%) |
Jan 29, 2020 | 52.37 | 52.38 | 51.66 | 52.05 | 1,328,866 | -0.22(-0.42%) |
Jan 28, 2020 | 51.76 | 52.29 | 51.52 | 52.27 | 1,286,974 | +0.64(+1.23%) |
Jan 27, 2020 | 51.23 | 51.81 | 50.74 | 51.63 | 1,508,714 | -0.54(-1.03%) |
Jan 24, 2020 | 52.45 | 52.77 | 52.07 | 52.17 | 1,415,726 | -0.18(-0.34%) |
Jan 23, 2020 | 51.65 | 52.35 | 51.52 | 52.34 | 1,834,646 | +0.60(+1.16%) |
Jan 22, 2020 | 52.07 | 52.25 | 51.74 | 51.74 | 1,687,205 | -0.19(-0.37%) |
Jan 21, 2020 | 52.04 | 52.07 | 51.71 | 51.93 | 1,037,483 | -0.15(-0.29%) |
Jan 17, 2020 | 51.78 | 52.40 | 51.65 | 52.08 | 1,606,666 | +0.48(+0.92%) |
Jan 16, 2020 | 50.97 | 51.61 | 50.88 | 51.61 | 1,578,047 | +0.83(+1.63%) |
Jan 15, 2020 | 50.39 | 50.83 | 50.33 | 50.78 | 1,241,277 | +0.51(+1.01%) |
Jan 14, 2020 | 49.87 | 50.38 | 49.64 | 50.27 | 1,635,810 | +0.35(+0.70%) |
Jan 13, 2020 | 49.05 | 49.94 | 49.05 | 49.92 | 1,397,838 | +1.10(+2.26%) |
Jan 10, 2020 | 48.91 | 48.95 | 48.61 | 48.81 | 991,044 | +0.10(+0.21%) |
Jan 09, 2020 | 48.57 | 49.03 | 48.55 | 48.71 | 1,302,308 | +0.32(+0.66%) |
Jan 08, 2020 | 48.36 | 48.67 | 48.34 | 48.39 | 1,648,013 | +0.06(+0.12%) |
Jan 07, 2020 | 48.59 | 48.74 | 48.33 | 48.34 | 754,346 | -0.30(-0.62%) |
Jan 06, 2020 | 48.16 | 48.64 | 48.07 | 48.64 | 913,271 | +0.25(+0.52%) |
Jan 03, 2020 | 47.99 | 48.71 | 47.92 | 48.39 | 1,175,886 | -0.02(-0.03%) |
Jan 02, 2020 | 48.43 | 48.64 | 48.09 | 48.40 | 2,018,352 | +0.06(+0.12%) |
Dec 31, 2019 | 48.36 | 48.46 | 48.11 | 48.34 | 1,277,872 | -0.02(-0.03%) |
Dec 30, 2019 | 48.58 | 48.62 | 48.18 | 48.36 | 1,061,522 | -0.22(-0.45%) |
Dec 27, 2019 | 48.68 | 48.70 | 48.29 | 48.58 | 877,222 | +0.13(+0.26%) |
Dec 26, 2019 | 48.32 | 48.51 | 48.13 | 48.45 | 570,348 | +0.25(+0.52%) |
Dec 24, 2019 | 48.15 | 48.23 | 47.77 | 48.20 | 641,805 | +0.05(+0.10%) |
Dec 23, 2019 | 48.72 | 48.85 | 48.10 | 48.15 | 1,083,655 | -0.59(-1.22%) |
Dec 20, 2019 | 48.64 | 49.27 | 48.64 | 48.74 | 1,179,593 | -0.08(-0.15%) |
Dec 19, 2019 | 48.28 | 48.95 | 48.25 | 48.82 | 1,269,631 | +0.44(+0.92%) |
Dec 18, 2019 | 48.52 | 48.60 | 48.28 | 48.38 | 870,144 | -0.10(-0.21%) |
Dec 17, 2019 | 48.51 | 48.58 | 48.13 | 48.48 | 1,217,675 | +0.04(+0.09%) |
Dec 16, 2019 | 48.29 | 48.54 | 48.13 | 48.44 | 3,139,118 | +0.43(+0.89%) |
Dec 13, 2019 | 47.85 | 48.15 | 47.62 | 48.01 | 2,356,795 | +0.12(+0.24%) |
Dec 12, 2019 | 48.64 | 48.78 | 47.82 | 47.89 | 2,075,481 | -0.75(-1.55%) |
Dec 11, 2019 | 48.56 | 48.93 | 48.43 | 48.64 | 1,055,166 | +0.20(+0.41%) |
Dec 10, 2019 | 48.34 | 48.52 | 48.01 | 48.44 | 1,160,450 | +0.00(+0.00%) |
Dec 09, 2019 | 48.69 | 48.82 | 48.43 | 48.44 | 1,548,890 | -0.27(-0.55%) |
Dec 06, 2019 | 49.10 | 49.14 | 48.61 | 48.71 | 1,797,845 | +0.07(+0.14%) |
Dec 05, 2019 | 48.62 | 48.72 | 48.40 | 48.64 | 1,438,312 | +0.18(+0.38%) |
Dec 04, 2019 | 48.09 | 48.52 | 47.88 | 48.46 | 1,676,240 | +0.64(+1.33%) |
Dec 03, 2019 | 47.67 | 47.93 | 47.39 | 47.82 | 1,614,039 | -0.21(-0.44%) |
Dec 02, 2019 | 48.68 | 48.69 | 47.88 | 48.03 | 2,297,420 | -0.82(-1.68%) |
Nov 29, 2019 | 48.90 | 49.11 | 48.71 | 48.85 | 646,229 | +0.17(+0.34%) |
Nov 27, 2019 | 48.41 | 48.70 | 48.30 | 48.69 | 776,910 | +0.47(+0.97%) |
Nov 26, 2019 | 47.79 | 48.24 | 47.79 | 48.22 | 951,583 | +0.42(+0.87%) |
Nov 25, 2019 | 47.54 | 47.86 | 47.45 | 47.80 | 1,253,288 | +0.36(+0.75%) |
Nov 22, 2019 | 47.41 | 47.51 | 47.25 | 47.44 | 693,702 | +0.04(+0.09%) |
Nov 21, 2019 | 47.54 | 47.63 | 47.25 | 47.40 | 1,389,250 | -0.22(-0.45%) |
Nov 20, 2019 | 47.44 | 47.63 | 47.30 | 47.62 | 1,685,737 | +0.06(+0.12%) |
Nov 19, 2019 | 47.79 | 47.98 | 47.29 | 47.56 | 1,923,468 | -0.20(-0.42%) |
Nov 18, 2019 | 47.71 | 47.90 | 47.46 | 47.76 | 1,398,561 | +0.04(+0.09%) |
Nov 15, 2019 | 47.82 | 48.18 | 47.44 | 47.72 | 2,026,236 | -0.26(-0.54%) |
Nov 14, 2019 | 47.79 | 48.28 | 46.95 | 47.98 | 1,653,153 | +0.41(+0.86%) |
Nov 13, 2019 | 47.20 | 47.64 | 47.14 | 47.57 | 1,835,315 | +0.26(+0.54%) |
Nov 12, 2019 | 47.37 | 47.49 | 47.22 | 47.31 | 1,181,693 | -0.06(-0.12%) |
Nov 11, 2019 | 46.75 | 47.43 | 46.75 | 47.37 | 1,047,147 | +0.52(+1.10%) |
Nov 08, 2019 | 47.00 | 47.06 | 46.75 | 46.85 | 1,099,093 | -0.15(-0.32%) |
Nov 07, 2019 | 46.90 | 47.25 | 46.88 | 47.00 | 1,334,145 | +0.26(+0.55%) |
Nov 06, 2019 | 46.46 | 46.75 | 46.26 | 46.75 | 1,392,329 | +0.25(+0.54%) |
Nov 05, 2019 | 46.88 | 46.98 | 46.41 | 46.50 | 1,608,533 | -0.24(-0.52%) |
Nov 04, 2019 | 46.85 | 46.91 | 46.37 | 46.74 | 1,871,591 | +0.23(+0.50%) |
Nov 01, 2019 | 46.12 | 46.52 | 46.09 | 46.51 | 1,287,289 | +0.59(+1.29%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.71 | 45.92 | 2,031,557 | -0.34(-0.74%) |
Oct 30, 2019 | 45.62 | 46.26 | 45.24 | 46.26 | 1,620,968 | +0.64(+1.40%) |
Oct 29, 2019 | 45.43 | 45.75 | 45.35 | 45.62 | 1,213,271 | +0.07(+0.15%) |
Oct 28, 2019 | 44.88 | 45.58 | 44.83 | 45.55 | 1,212,858 | +0.77(+1.73%) |
Oct 25, 2019 | 44.78 | 44.89 | 44.52 | 44.78 | 1,777,875 | -0.13(-0.30%) |
Oct 24, 2019 | 44.83 | 45.23 | 44.73 | 44.91 | 1,363,315 | +0.13(+0.30%) |
Oct 23, 2019 | 44.58 | 44.88 | 44.52 | 44.78 | 1,514,804 | +0.18(+0.41%) |
Oct 22, 2019 | 44.84 | 45.05 | 44.59 | 44.59 | 1,822,347 | -0.06(-0.13%) |
Oct 21, 2019 | 44.42 | 44.69 | 44.29 | 44.65 | 859,678 | +0.30(+0.67%) |
Oct 18, 2019 | 44.46 | 44.59 | 44.24 | 44.35 | 1,009,568 | -0.02(-0.04%) |
Oct 17, 2019 | 44.54 | 44.67 | 44.34 | 44.37 | 1,363,605 | +0.00(+0.00%) |
Oct 16, 2019 | 44.17 | 44.39 | 43.90 | 44.37 | 2,062,501 | +0.37(+0.83%) |
Oct 15, 2019 | 43.70 | 44.23 | 43.70 | 44.00 | 1,632,048 | +0.42(+0.95%) |
Oct 14, 2019 | 43.73 | 43.97 | 43.51 | 43.59 | 712,817 | -0.14(-0.32%) |
Oct 11, 2019 | 44.05 | 44.24 | 43.70 | 43.73 | 1,903,619 | +0.27(+0.63%) |
Oct 10, 2019 | 42.95 | 43.49 | 42.92 | 43.46 | 2,792,456 | +0.51(+1.18%) |
Oct 09, 2019 | 42.69 | 43.11 | 42.54 | 42.95 | 3,739,619 | +0.53(+1.25%) |
Oct 08, 2019 | 42.37 | 42.70 | 42.28 | 42.42 | 1,892,252 | -0.09(-0.22%) |
Oct 07, 2019 | 42.57 | 42.67 | 42.30 | 42.51 | 2,369,083 | -0.16(-0.37%) |
Oct 04, 2019 | 42.41 | 42.80 | 42.37 | 42.67 | 2,848,691 | +0.42(+0.98%) |
Oct 03, 2019 | 42.30 | 42.57 | 41.59 | 42.25 | 4,411,303 | -0.19(-0.45%) |
Oct 02, 2019 | 42.98 | 43.11 | 41.83 | 42.44 | 6,627,334 | -0.76(-1.75%) |
Oct 01, 2019 | 44.05 | 44.15 | 43.16 | 43.20 | 4,914,200 | -0.92(-2.09%) |
Sep 30, 2019 | 44.20 | 44.29 | 43.60 | 44.12 | 6,941,285 | -0.71(-1.59%) |
Sep 27, 2019 | 45.04 | 45.27 | 44.60 | 44.84 | 3,214,614 | -0.03(-0.07%) |
Sep 26, 2019 | 44.25 | 45.03 | 44.23 | 44.87 | 3,204,776 | +0.77(+1.75%) |
Sep 25, 2019 | 43.66 | 44.24 | 43.66 | 44.10 | 3,106,389 | +0.39(+0.89%) |
Sep 24, 2019 | 44.06 | 44.48 | 43.61 | 43.70 | 2,683,585 | -0.47(-1.05%) |
Sep 23, 2019 | 44.69 | 44.73 | 44.12 | 44.17 | 3,030,635 | -0.62(-1.39%) |
Sep 20, 2019 | 45.16 | 45.19 | 44.56 | 44.79 | 1,796,766 | -0.22(-0.48%) |
Sep 19, 2019 | 44.51 | 45.22 | 44.51 | 45.01 | 1,871,875 | +0.48(+1.08%) |
Sep 18, 2019 | 44.71 | 44.71 | 44.17 | 44.53 | 2,250,165 | -0.05(-0.11%) |
Sep 17, 2019 | 44.05 | 44.60 | 43.93 | 44.58 | 1,224,191 | +0.71(+1.61%) |
Sep 16, 2019 | 44.49 | 44.57 | 43.79 | 43.87 | 1,329,607 | -0.70(-1.57%) |
Sep 13, 2019 | 44.59 | 44.97 | 44.37 | 44.57 | 1,343,002 | +0.02(+0.04%) |
Sep 12, 2019 | 44.04 | 44.75 | 43.91 | 44.55 | 2,171,379 | +0.66(+1.50%) |
Sep 11, 2019 | 43.72 | 43.93 | 43.51 | 43.90 | 2,655,239 | +0.32(+0.74%) |
Sep 10, 2019 | 44.07 | 44.07 | 43.17 | 43.57 | 2,533,586 | -0.52(-1.17%) |
Sep 09, 2019 | 44.54 | 44.59 | 43.88 | 44.09 | 2,140,201 | -0.36(-0.80%) |
Sep 06, 2019 | 44.27 | 44.54 | 44.18 | 44.44 | 2,749,178 | +0.32(+0.72%) |
Sep 05, 2019 | 43.83 | 44.38 | 43.73 | 44.13 | 1,563,769 | +0.54(+1.24%) |
Sep 04, 2019 | 43.24 | 43.66 | 43.22 | 43.59 | 1,917,616 | +0.64(+1.49%) |
Sep 03, 2019 | 42.59 | 43.02 | 42.50 | 42.95 | 2,465,671 | +0.06(+0.14%) |
Aug 30, 2019 | 43.06 | 43.12 | 42.74 | 42.89 | 1,297,036 | +0.15(+0.35%) |
Aug 29, 2019 | 42.47 | 42.87 | 42.42 | 42.74 | 2,043,861 | +0.50(+1.18%) |
Aug 28, 2019 | 41.93 | 42.24 | 41.75 | 42.24 | 1,337,204 | +0.22(+0.53%) |
Aug 27, 2019 | 42.39 | 42.39 | 41.94 | 42.02 | 1,428,523 | -0.18(-0.43%) |
Aug 26, 2019 | 41.98 | 42.23 | 41.88 | 42.20 | 1,476,406 | +0.46(+1.11%) |
Aug 23, 2019 | 42.50 | 42.75 | 41.62 | 41.74 | 2,167,365 | -0.97(-2.28%) |
Aug 22, 2019 | 42.97 | 42.97 | 42.39 | 42.71 | 2,253,357 | -0.14(-0.33%) |
Aug 21, 2019 | 42.74 | 42.95 | 42.65 | 42.85 | 1,648,037 | +0.36(+0.85%) |
Aug 20, 2019 | 42.75 | 42.76 | 42.40 | 42.49 | 1,871,048 | -0.07(-0.16%) |
Aug 19, 2019 | 42.27 | 42.66 | 42.17 | 42.55 | 2,353,061 | +0.40(+0.94%) |
Aug 16, 2019 | 41.64 | 42.21 | 41.42 | 42.16 | 1,537,919 | +0.87(+2.10%) |
Aug 15, 2019 | 41.17 | 41.49 | 41.00 | 41.29 | 1,730,174 | +0.23(+0.56%) |
Aug 14, 2019 | 41.61 | 41.80 | 41.02 | 41.06 | 2,430,928 | -1.04(-2.47%) |
Aug 13, 2019 | 41.56 | 42.19 | 41.44 | 42.10 | 2,264,519 | +0.41(+0.99%) |
Aug 12, 2019 | 41.90 | 42.21 | 41.65 | 41.69 | 1,635,348 | -0.28(-0.67%) |
Aug 09, 2019 | 41.35 | 42.10 | 41.35 | 41.97 | 2,123,123 | +0.63(+1.52%) |
Aug 08, 2019 | 40.79 | 41.42 | 40.04 | 41.34 | 2,485,530 | +0.72(+1.77%) |
Aug 07, 2019 | 39.81 | 40.65 | 39.48 | 40.62 | 2,082,644 | +0.51(+1.28%) |
Aug 06, 2019 | 39.69 | 40.13 | 39.61 | 40.11 | 3,553,349 | +0.72(+1.82%) |
Aug 05, 2019 | 39.87 | 39.95 | 39.20 | 39.39 | 1,757,889 | -1.05(-2.59%) |
Aug 02, 2019 | 40.40 | 40.58 | 40.05 | 40.44 | 2,052,700 | -0.24(-0.59%) |
Aug 01, 2019 | 40.32 | 40.98 | 40.24 | 40.68 | 2,645,074 | +0.26(+0.63%) |
Jul 31, 2019 | 40.59 | 40.71 | 40.02 | 40.43 | 3,170,449 | -0.16(-0.39%) |
Jul 30, 2019 | 40.70 | 40.70 | 40.41 | 40.58 | 883,235 | -0.23(-0.57%) |
Jul 29, 2019 | 40.88 | 41.08 | 40.66 | 40.81 | 1,387,549 | -0.02(-0.04%) |
Jul 26, 2019 | 40.76 | 40.89 | 40.56 | 40.83 | 1,068,470 | +0.19(+0.47%) |
Jul 25, 2019 | 40.56 | 40.69 | 40.35 | 40.64 | 2,213,678 | +0.08(+0.20%) |
Jul 24, 2019 | 39.93 | 40.57 | 39.81 | 40.56 | 1,656,635 | +0.72(+1.80%) |
Jul 23, 2019 | 39.72 | 39.91 | 39.52 | 39.84 | 1,371,935 | +0.25(+0.63%) |
Jul 22, 2019 | 39.66 | 39.75 | 39.51 | 39.59 | 1,248,748 | -0.07(-0.17%) |
Jul 19, 2019 | 40.08 | 40.22 | 39.65 | 39.66 | 815,868 | -0.50(-1.25%) |
Jul 18, 2019 | 39.81 | 40.33 | 39.77 | 40.16 | 1,162,167 | +0.26(+0.64%) |
Jul 17, 2019 | 40.17 | 40.47 | 39.88 | 39.91 | 922,313 | -0.25(-0.62%) |
Jul 16, 2019 | 40.56 | 40.56 | 40.10 | 40.15 | 905,525 | -0.40(-0.98%) |
Jul 15, 2019 | 40.63 | 40.76 | 40.40 | 40.55 | 1,477,722 | -0.02(-0.04%) |
Jul 12, 2019 | 40.29 | 40.59 | 40.17 | 40.57 | 1,370,406 | +0.30(+0.74%) |
Jul 11, 2019 | 40.19 | 40.43 | 40.01 | 40.27 | 1,066,042 | +0.02(+0.04%) |
Jul 10, 2019 | 40.43 | 40.57 | 40.24 | 40.25 | 1,097,441 | +0.18(+0.45%) |
Jul 09, 2019 | 39.60 | 40.10 | 39.58 | 40.07 | 1,192,934 | +0.25(+0.62%) |
Jul 08, 2019 | 40.10 | 40.18 | 39.72 | 39.82 | 1,204,716 | -0.44(-1.09%) |
Jul 05, 2019 | 40.31 | 40.32 | 39.85 | 40.26 | 1,402,890 | -0.09(-0.23%) |
Jul 03, 2019 | 40.11 | 40.57 | 39.99 | 40.35 | 1,119,015 | +0.36(+0.91%) |
Jul 02, 2019 | 39.86 | 40.10 | 39.68 | 39.99 | 1,449,299 | +0.21(+0.52%) |
Jul 01, 2019 | 39.74 | 40.00 | 39.48 | 39.78 | 1,670,751 | +0.36(+0.92%) |
Jun 28, 2019 | 39.42 | 39.46 | 39.23 | 39.42 | 1,809,309 | +0.09(+0.23%) |
Jun 27, 2019 | 39.31 | 39.47 | 39.28 | 39.33 | 959,109 | +0.12(+0.32%) |
Jun 26, 2019 | 39.46 | 39.47 | 39.18 | 39.20 | 1,046,744 | -0.12(-0.31%) |
Jun 25, 2019 | 39.80 | 39.80 | 39.28 | 39.33 | 1,437,753 | -0.29(-0.73%) |
Jun 24, 2019 | 39.80 | 39.80 | 39.48 | 39.62 | 994,560 | -0.11(-0.27%) |
Jun 21, 2019 | 39.85 | 39.86 | 39.44 | 39.72 | 1,719,492 | -0.19(-0.48%) |
Jun 20, 2019 | 40.05 | 40.21 | 39.67 | 39.91 | 1,602,068 | +0.25(+0.62%) |
Jun 19, 2019 | 39.63 | 39.89 | 39.61 | 39.67 | 2,083,404 | +0.08(+0.21%) |
Jun 18, 2019 | 39.21 | 39.74 | 39.14 | 39.58 | 1,956,996 | +0.68(+1.76%) |
Jun 17, 2019 | 38.94 | 39.30 | 38.89 | 38.90 | 935,485 | -0.03(-0.08%) |
Jun 14, 2019 | 38.96 | 39.11 | 38.78 | 38.93 | 896,836 | -0.12(-0.32%) |
Jun 13, 2019 | 39.28 | 39.39 | 38.97 | 39.06 | 1,201,959 | -0.01(-0.02%) |
Jun 12, 2019 | 39.05 | 39.34 | 38.94 | 39.06 | 1,041,937 | -0.05(-0.13%) |
Jun 11, 2019 | 39.60 | 39.60 | 38.98 | 39.11 | 944,587 | -0.08(-0.21%) |
Jun 10, 2019 | 39.60 | 39.70 | 39.18 | 39.20 | 1,976,954 | -0.16(-0.42%) |
Jun 07, 2019 | 39.19 | 39.60 | 39.16 | 39.36 | 2,063,487 | +0.33(+0.85%) |
Jun 06, 2019 | 38.84 | 39.13 | 38.68 | 39.03 | 2,933,801 | +0.40(+1.02%) |
Jun 05, 2019 | 38.54 | 38.70 | 38.32 | 38.64 | 1,709,217 | +0.26(+0.69%) |
Jun 04, 2019 | 38.23 | 38.44 | 37.95 | 38.37 | 1,859,879 | +0.35(+0.91%) |
Jun 03, 2019 | 37.92 | 38.06 | 37.72 | 38.02 | 1,943,078 | +0.20(+0.52%) |
May 31, 2019 | 37.78 | 37.94 | 37.58 | 37.83 | 1,452,344 | -0.37(-0.97%) |
May 30, 2019 | 38.26 | 38.51 | 38.10 | 38.20 | 1,117,153 | +0.23(+0.62%) |
May 29, 2019 | 38.25 | 38.32 | 37.73 | 37.96 | 3,458,572 | -0.27(-0.71%) |
May 28, 2019 | 38.44 | 38.85 | 38.23 | 38.23 | 1,960,984 | -0.06(-0.15%) |
May 24, 2019 | 38.42 | 38.42 | 38.05 | 38.29 | 1,497,635 | +0.20(+0.54%) |
May 23, 2019 | 37.79 | 38.36 | 37.74 | 38.09 | 1,627,523 | -0.22(-0.58%) |
May 22, 2019 | 38.45 | 38.51 | 38.26 | 38.31 | 1,964,311 | -0.19(-0.49%) |
May 21, 2019 | 38.60 | 38.67 | 38.39 | 38.50 | 3,325,026 | +0.07(+0.17%) |
May 20, 2019 | 38.56 | 38.67 | 38.34 | 38.43 | 2,064,142 | -0.36(-0.93%) |
May 17, 2019 | 38.49 | 38.94 | 38.48 | 38.79 | 1,818,767 | -0.22(-0.57%) |
May 16, 2019 | 39.00 | 39.34 | 38.82 | 39.01 | 2,345,223 | +0.07(+0.19%) |
May 15, 2019 | 38.86 | 39.10 | 38.59 | 38.94 | 1,804,455 | +0.01(+0.02%) |
May 14, 2019 | 38.87 | 39.07 | 38.74 | 38.93 | 1,992,471 | +0.21(+0.55%) |
May 13, 2019 | 38.51 | 38.74 | 38.18 | 38.72 | 2,444,727 | -0.44(-1.13%) |
May 10, 2019 | 38.09 | 39.44 | 37.87 | 39.16 | 5,021,282 | +1.26(+3.33%) |
May 09, 2019 | 38.30 | 38.60 | 37.45 | 37.90 | 1,839,781 | -0.53(-1.38%) |
May 08, 2019 | 38.46 | 38.76 | 38.42 | 38.43 | 1,422,164 | -0.07(-0.19%) |
May 07, 2019 | 38.80 | 38.91 | 38.37 | 38.50 | 1,442,514 | -0.70(-1.80%) |
May 06, 2019 | 38.76 | 39.24 | 38.63 | 39.21 | 842,281 | -0.09(-0.23%) |
May 03, 2019 | 39.02 | 39.31 | 38.87 | 39.30 | 1,609,445 | +0.37(+0.95%) |
May 02, 2019 | 39.20 | 39.32 | 38.85 | 38.93 | 1,594,925 | -0.25(-0.63%) |
May 01, 2019 | 39.44 | 39.63 | 39.17 | 39.17 | 1,337,289 | -0.26(-0.66%) |
Apr 30, 2019 | 39.45 | 39.52 | 39.15 | 39.44 | 1,162,940 | +0.07(+0.19%) |
Apr 29, 2019 | 39.39 | 39.48 | 39.23 | 39.36 | 1,419,450 | +0.04(+0.10%) |
Apr 26, 2019 | 39.33 | 39.40 | 39.16 | 39.32 | 1,283,914 | +0.09(+0.23%) |
Apr 25, 2019 | 39.13 | 39.31 | 38.88 | 39.23 | 1,133,310 | +0.18(+0.46%) |
Apr 24, 2019 | 39.61 | 39.61 | 39.04 | 39.05 | 1,446,769 | -0.43(-1.08%) |
Apr 23, 2019 | 39.35 | 39.49 | 39.24 | 39.48 | 1,358,536 | +0.12(+0.31%) |
Apr 22, 2019 | 39.34 | 39.48 | 39.29 | 39.35 | 1,501,709 | +0.01(+0.02%) |
Apr 18, 2019 | 38.94 | 39.37 | 38.90 | 39.35 | 1,039,766 | +0.42(+1.07%) |
Apr 17, 2019 | 39.44 | 39.45 | 38.90 | 38.93 | 1,790,580 | -0.32(-0.81%) |
Apr 16, 2019 | 39.48 | 39.49 | 39.17 | 39.25 | 1,936,430 | -0.04(-0.10%) |
Apr 15, 2019 | 38.88 | 39.36 | 38.75 | 39.29 | 1,952,065 | +0.48(+1.24%) |
Apr 12, 2019 | 38.88 | 38.89 | 38.65 | 38.81 | 2,887,983 | +0.24(+0.62%) |
Apr 11, 2019 | 38.72 | 38.90 | 38.54 | 38.57 | 1,709,824 | -0.14(-0.36%) |
Apr 10, 2019 | 38.55 | 38.79 | 38.46 | 38.71 | 952,201 | +0.25(+0.66%) |
Apr 09, 2019 | 38.63 | 38.66 | 38.28 | 38.45 | 1,444,931 | -0.22(-0.57%) |
Apr 08, 2019 | 38.63 | 38.68 | 38.38 | 38.68 | 1,263,369 | +0.06(+0.15%) |
Apr 05, 2019 | 38.84 | 38.97 | 38.48 | 38.62 | 1,634,250 | -0.24(-0.61%) |
Apr 04, 2019 | 38.74 | 38.90 | 38.67 | 38.86 | 996,247 | +0.05(+0.13%) |
Apr 03, 2019 | 38.87 | 38.99 | 38.66 | 38.81 | 2,232,667 | +0.11(+0.27%) |
Apr 02, 2019 | 38.87 | 38.87 | 38.49 | 38.70 | 1,737,516 | -0.02(-0.04%) |
Apr 01, 2019 | 38.45 | 38.73 | 38.18 | 38.72 | 2,248,585 | +0.54(+1.42%) |
Mar 29, 2019 | 38.35 | 38.41 | 37.93 | 38.18 | 1,684,106 | +0.07(+0.17%) |
Mar 28, 2019 | 37.79 | 38.25 | 37.79 | 38.11 | 2,020,638 | +0.36(+0.95%) |
Mar 27, 2019 | 37.69 | 37.91 | 37.49 | 37.75 | 2,345,850 | +0.00(+0.00%) |
Mar 26, 2019 | 37.90 | 37.92 | 37.47 | 37.75 | 2,094,683 | +0.27(+0.72%) |
Mar 25, 2019 | 37.52 | 37.62 | 37.17 | 37.48 | 1,866,649 | -0.09(-0.24%) |
Mar 22, 2019 | 38.00 | 38.03 | 37.56 | 37.57 | 1,193,000 | -0.60(-1.57%) |
Mar 21, 2019 | 37.91 | 38.44 | 37.91 | 38.17 | 2,822,446 | +0.06(+0.15%) |
Mar 20, 2019 | 38.01 | 38.36 | 37.78 | 38.11 | 1,743,824 | +0.02(+0.04%) |
Mar 19, 2019 | 38.20 | 38.27 | 37.87 | 38.09 | 2,297,334 | +0.06(+0.15%) |
Mar 18, 2019 | 37.90 | 38.05 | 37.70 | 38.04 | 1,746,033 | +0.20(+0.52%) |
Mar 15, 2019 | 37.14 | 37.93 | 37.03 | 37.84 | 3,157,303 | +0.74(+2.01%) |
Mar 14, 2019 | 37.95 | 37.99 | 37.03 | 37.10 | 5,621,798 | -0.89(-2.35%) |
Mar 13, 2019 | 37.96 | 38.20 | 37.49 | 37.99 | 10,296,042 | +0.35(+0.94%) |
Mar 12, 2019 | 37.58 | 37.73 | 37.51 | 37.64 | 572,922 | +0.12(+0.33%) |
Mar 11, 2019 | 37.36 | 37.65 | 37.27 | 37.51 | 971,826 | +0.30(+0.81%) |
Mar 08, 2019 | 37.21 | 37.29 | 36.92 | 37.21 | 1,206,442 | -0.12(-0.33%) |
Mar 07, 2019 | 37.64 | 37.79 | 37.13 | 37.33 | 1,162,443 | -0.37(-0.98%) |
Mar 06, 2019 | 37.32 | 37.73 | 37.32 | 37.70 | 892,234 | +0.34(+0.92%) |
Mar 05, 2019 | 37.33 | 37.68 | 37.26 | 37.36 | 1,426,276 | +0.03(+0.09%) |
Mar 04, 2019 | 37.20 | 37.47 | 37.01 | 37.33 | 1,148,311 | +0.30(+0.82%) |
Mar 01, 2019 | 37.19 | 37.45 | 36.97 | 37.02 | 1,296,134 | +0.06(+0.16%) |
Feb 28, 2019 | 36.61 | 37.26 | 36.61 | 36.97 | 1,619,418 | +0.20(+0.56%) |
Feb 27, 2019 | 36.54 | 36.79 | 36.30 | 36.76 | 1,233,324 | +0.40(+1.09%) |
Feb 26, 2019 | 35.97 | 36.45 | 35.97 | 36.36 | 1,123,812 | +0.40(+1.11%) |
Feb 25, 2019 | 36.27 | 36.33 | 35.91 | 35.97 | 976,799 | -0.11(-0.29%) |
Feb 22, 2019 | 35.97 | 36.14 | 35.87 | 36.07 | 765,338 | +0.17(+0.47%) |
Feb 21, 2019 | 36.14 | 36.22 | 35.72 | 35.90 | 914,080 | -0.23(-0.63%) |
Feb 20, 2019 | 35.94 | 36.16 | 35.92 | 36.13 | 2,081,638 | +0.17(+0.47%) |
Feb 19, 2019 | 35.69 | 36.19 | 35.55 | 35.96 | 1,703,828 | +0.31(+0.87%) |
Feb 15, 2019 | 35.04 | 35.70 | 34.92 | 35.65 | 1,992,394 | +0.76(+2.19%) |
Feb 14, 2019 | 35.70 | 35.78 | 34.35 | 34.89 | 2,156,893 | -0.11(-0.30%) |
Feb 13, 2019 | 35.26 | 35.28 | 34.93 | 34.99 | 1,372,408 | -0.14(-0.39%) |
Feb 12, 2019 | 35.38 | 35.46 | 34.92 | 35.13 | 1,301,018 | +0.14(+0.39%) |
Feb 11, 2019 | 35.57 | 35.71 | 34.90 | 34.99 | 1,464,201 | -0.49(-1.37%) |
Feb 08, 2019 | 35.33 | 35.53 | 34.89 | 35.48 | 1,234,449 | -0.01(-0.02%) |
Feb 07, 2019 | 35.31 | 35.50 | 35.03 | 35.49 | 1,429,244 | +0.04(+0.11%) |
Feb 06, 2019 | 35.75 | 35.87 | 35.42 | 35.45 | 749,730 | -0.32(-0.88%) |
Feb 05, 2019 | 35.63 | 35.77 | 35.54 | 35.76 | 1,132,409 | +0.29(+0.82%) |
Feb 04, 2019 | 35.13 | 35.48 | 35.06 | 35.47 | 806,064 | +0.34(+0.97%) |