Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.58 | 39.61 | 38.98 | 39.10 | 3,199,745 | -0.81(-2.02%) |
Jan 30, 2020 | 39.20 | 39.90 | 39.03 | 39.90 | 2,062,326 | +0.42(+1.05%) |
Jan 29, 2020 | 39.96 | 40.17 | 39.46 | 39.49 | 1,142,895 | -0.41(-1.02%) |
Jan 28, 2020 | 39.82 | 40.19 | 39.67 | 39.90 | 1,542,792 | +0.34(+0.87%) |
Jan 27, 2020 | 39.42 | 39.89 | 39.32 | 39.55 | 1,864,884 | -0.71(-1.76%) |
Jan 24, 2020 | 40.82 | 40.92 | 39.88 | 40.26 | 4,362,961 | -0.65(-1.58%) |
Jan 23, 2020 | 40.83 | 41.02 | 40.35 | 40.90 | 1,970,995 | -0.02(-0.04%) |
Jan 22, 2020 | 41.03 | 41.05 | 40.82 | 40.92 | 1,345,638 | -0.04(-0.11%) |
Jan 21, 2020 | 41.15 | 41.35 | 40.93 | 40.97 | 1,207,674 | -0.48(-1.15%) |
Jan 17, 2020 | 41.61 | 41.61 | 41.32 | 41.44 | 1,247,416 | +0.11(+0.26%) |
Jan 16, 2020 | 40.95 | 41.35 | 40.95 | 41.34 | 2,122,681 | +0.52(+1.28%) |
Jan 15, 2020 | 41.03 | 41.12 | 40.65 | 40.82 | 1,803,355 | -0.53(-1.28%) |
Jan 14, 2020 | 41.36 | 41.55 | 41.11 | 41.35 | 1,808,344 | +0.06(+0.15%) |
Jan 13, 2020 | 41.16 | 41.28 | 40.89 | 41.28 | 1,513,542 | +0.28(+0.69%) |
Jan 10, 2020 | 41.43 | 41.43 | 40.95 | 41.00 | 1,768,783 | -0.45(-1.09%) |
Jan 09, 2020 | 41.57 | 41.57 | 41.31 | 41.45 | 1,777,670 | +0.20(+0.49%) |
Jan 08, 2020 | 40.95 | 41.42 | 40.82 | 41.25 | 4,375,246 | +0.32(+0.78%) |
Jan 07, 2020 | 41.07 | 41.17 | 40.82 | 40.93 | 1,375,989 | -0.27(-0.67%) |
Jan 06, 2020 | 41.13 | 41.29 | 40.88 | 41.20 | 1,673,857 | -0.33(-0.79%) |
Jan 03, 2020 | 41.39 | 41.68 | 41.17 | 41.53 | 951,865 | -0.40(-0.95%) |
Jan 02, 2020 | 42.04 | 42.04 | 41.53 | 41.93 | 1,136,868 | +0.09(+0.21%) |
Dec 31, 2019 | 41.67 | 41.97 | 41.67 | 41.84 | 1,610,440 | +0.11(+0.25%) |
Dec 30, 2019 | 41.89 | 41.99 | 41.70 | 41.74 | 2,429,843 | +0.02(+0.04%) |
Dec 27, 2019 | 41.99 | 41.99 | 41.67 | 41.72 | 1,001,368 | -0.22(-0.53%) |
Dec 26, 2019 | 41.99 | 42.05 | 41.82 | 41.94 | 763,715 | +0.04(+0.08%) |
Dec 24, 2019 | 41.81 | 41.90 | 41.72 | 41.90 | 397,721 | +0.11(+0.25%) |
Dec 23, 2019 | 42.05 | 42.11 | 41.71 | 41.80 | 1,027,092 | -0.24(-0.57%) |
Dec 20, 2019 | 42.31 | 42.31 | 41.93 | 42.04 | 1,541,158 | +0.10(+0.24%) |
Dec 19, 2019 | 42.07 | 42.11 | 41.90 | 41.94 | 1,562,366 | -0.08(-0.19%) |
Dec 18, 2019 | 42.21 | 42.32 | 42.00 | 42.02 | 1,311,246 | -0.18(-0.42%) |
Dec 17, 2019 | 41.82 | 42.27 | 41.73 | 42.19 | 1,288,433 | +0.40(+0.95%) |
Dec 16, 2019 | 41.94 | 42.14 | 41.80 | 41.80 | 2,117,281 | +0.28(+0.68%) |
Dec 13, 2019 | 41.83 | 42.10 | 41.31 | 41.51 | 2,293,266 | -0.43(-1.03%) |
Dec 12, 2019 | 40.90 | 42.00 | 40.86 | 41.95 | 3,718,112 | +1.18(+2.89%) |
Dec 11, 2019 | 40.93 | 41.06 | 40.73 | 40.77 | 768,903 | -0.17(-0.41%) |
Dec 10, 2019 | 40.85 | 41.06 | 40.73 | 40.93 | 761,933 | +0.04(+0.11%) |
Dec 09, 2019 | 40.75 | 41.06 | 40.74 | 40.89 | 929,383 | -0.02(-0.04%) |
Dec 06, 2019 | 41.01 | 41.16 | 40.88 | 40.91 | 2,219,286 | +0.45(+1.11%) |
Dec 05, 2019 | 40.45 | 40.53 | 40.29 | 40.46 | 1,116,802 | +0.23(+0.57%) |
Dec 04, 2019 | 40.00 | 40.42 | 39.89 | 40.23 | 1,224,854 | +0.47(+1.17%) |
Dec 03, 2019 | 39.77 | 39.86 | 39.45 | 39.77 | 2,595,695 | -0.58(-1.44%) |
Dec 02, 2019 | 40.83 | 40.99 | 40.30 | 40.35 | 1,020,680 | -0.25(-0.63%) |
Nov 29, 2019 | 40.78 | 40.91 | 40.57 | 40.60 | 449,457 | -0.26(-0.65%) |
Nov 27, 2019 | 40.73 | 40.92 | 40.64 | 40.86 | 907,564 | +0.29(+0.71%) |
Nov 26, 2019 | 40.72 | 40.72 | 40.46 | 40.57 | 1,754,279 | -0.16(-0.39%) |
Nov 25, 2019 | 40.51 | 40.84 | 40.39 | 40.73 | 1,499,257 | +0.36(+0.89%) |
Nov 22, 2019 | 40.22 | 40.54 | 40.20 | 40.37 | 1,383,767 | +0.22(+0.55%) |
Nov 21, 2019 | 40.33 | 40.43 | 39.94 | 40.15 | 1,022,896 | -0.01(-0.02%) |
Nov 20, 2019 | 40.21 | 40.39 | 39.87 | 40.16 | 1,281,042 | -0.20(-0.50%) |
Nov 19, 2019 | 40.36 | 40.50 | 40.14 | 40.36 | 873,146 | +0.16(+0.39%) |
Nov 18, 2019 | 40.24 | 40.34 | 39.98 | 40.21 | 1,351,802 | -0.16(-0.39%) |
Nov 15, 2019 | 40.50 | 40.57 | 40.28 | 40.36 | 1,131,211 | +0.07(+0.17%) |
Nov 14, 2019 | 40.15 | 40.41 | 40.11 | 40.29 | 1,038,465 | -0.04(-0.11%) |
Nov 13, 2019 | 40.37 | 40.54 | 40.09 | 40.34 | 898,744 | -0.38(-0.93%) |
Nov 12, 2019 | 40.71 | 40.90 | 40.47 | 40.72 | 777,483 | +0.06(+0.15%) |
Nov 11, 2019 | 40.60 | 40.83 | 40.52 | 40.65 | 1,331,551 | -0.18(-0.43%) |
Nov 08, 2019 | 40.69 | 40.90 | 40.50 | 40.83 | 695,981 | +0.11(+0.28%) |
Nov 07, 2019 | 40.93 | 41.15 | 40.64 | 40.72 | 2,896,851 | +0.28(+0.70%) |
Nov 06, 2019 | 40.49 | 40.55 | 40.22 | 40.43 | 3,155,830 | -0.20(-0.50%) |
Nov 05, 2019 | 40.42 | 40.89 | 40.41 | 40.64 | 2,366,510 | +0.36(+0.89%) |
Nov 04, 2019 | 39.90 | 40.32 | 39.79 | 40.28 | 1,465,392 | +0.78(+1.98%) |
Nov 01, 2019 | 39.07 | 39.50 | 39.01 | 39.49 | 2,672,613 | +0.72(+1.86%) |
Oct 31, 2019 | 39.01 | 39.10 | 38.38 | 38.77 | 2,791,407 | -0.47(-1.19%) |
Oct 30, 2019 | 39.63 | 39.63 | 39.01 | 39.24 | 2,497,961 | -0.46(-1.15%) |
Oct 29, 2019 | 39.42 | 39.85 | 39.32 | 39.70 | 2,149,885 | +0.17(+0.42%) |
Oct 28, 2019 | 39.45 | 39.71 | 39.36 | 39.53 | 3,516,164 | +0.33(+0.83%) |
Oct 25, 2019 | 38.76 | 39.39 | 38.69 | 39.20 | 1,031,281 | +0.38(+0.97%) |
Oct 24, 2019 | 39.21 | 39.21 | 38.64 | 38.83 | 1,218,167 | -0.25(-0.65%) |
Oct 23, 2019 | 38.92 | 39.09 | 38.76 | 39.08 | 1,829,532 | +0.10(+0.25%) |
Oct 22, 2019 | 38.76 | 39.40 | 38.47 | 38.98 | 1,881,191 | +0.19(+0.50%) |
Oct 21, 2019 | 38.55 | 38.97 | 38.55 | 38.79 | 1,774,933 | +0.54(+1.42%) |
Oct 18, 2019 | 37.85 | 38.38 | 37.85 | 38.25 | 763,701 | +0.25(+0.65%) |
Oct 17, 2019 | 38.04 | 38.11 | 37.74 | 38.00 | 1,472,269 | +0.05(+0.14%) |
Oct 16, 2019 | 38.07 | 38.34 | 37.77 | 37.95 | 2,591,411 | -0.09(-0.23%) |
Oct 15, 2019 | 37.52 | 38.26 | 37.44 | 38.04 | 1,764,739 | +0.59(+1.57%) |
Oct 14, 2019 | 37.22 | 37.51 | 37.02 | 37.45 | 1,866,012 | +0.02(+0.05%) |
Oct 11, 2019 | 37.31 | 37.90 | 37.31 | 37.43 | 3,195,253 | +0.63(+1.72%) |
Oct 10, 2019 | 36.45 | 37.02 | 36.45 | 36.80 | 2,172,830 | +0.50(+1.38%) |
Oct 09, 2019 | 36.30 | 36.50 | 36.06 | 36.30 | 717,638 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 36.48 | 36.03 | 36.07 | 1,354,978 | -0.86(-2.33%) |
Oct 07, 2019 | 36.93 | 37.29 | 36.86 | 36.93 | 619,555 | -0.13(-0.36%) |
Oct 04, 2019 | 36.66 | 37.10 | 36.37 | 37.06 | 1,086,595 | +0.48(+1.32%) |
Oct 03, 2019 | 36.46 | 36.58 | 35.83 | 36.58 | 1,854,610 | +0.00(+0.00%) |
Oct 02, 2019 | 36.72 | 36.87 | 36.30 | 36.58 | 2,281,198 | -0.47(-1.28%) |
Oct 01, 2019 | 38.24 | 38.40 | 36.93 | 37.05 | 2,511,449 | -0.87(-2.29%) |
Sep 30, 2019 | 38.13 | 38.22 | 37.85 | 37.92 | 818,889 | -0.14(-0.37%) |
Sep 27, 2019 | 38.25 | 38.69 | 37.86 | 38.06 | 2,209,612 | +0.08(+0.21%) |
Sep 26, 2019 | 38.26 | 38.31 | 37.95 | 37.98 | 1,627,572 | -0.40(-1.03%) |
Sep 25, 2019 | 37.82 | 38.47 | 37.76 | 38.38 | 1,268,613 | +0.59(+1.56%) |
Sep 24, 2019 | 38.21 | 38.41 | 37.56 | 37.79 | 1,430,038 | -0.48(-1.26%) |
Sep 23, 2019 | 38.01 | 38.43 | 37.84 | 38.27 | 1,842,350 | +0.00(+0.00%) |
Sep 20, 2019 | 38.39 | 38.74 | 38.16 | 38.27 | 3,464,768 | -0.10(-0.26%) |
Sep 19, 2019 | 38.57 | 38.94 | 38.33 | 38.37 | 3,143,803 | -0.26(-0.68%) |
Sep 18, 2019 | 38.25 | 38.79 | 38.04 | 38.64 | 1,710,122 | +0.26(+0.68%) |
Sep 17, 2019 | 38.60 | 38.60 | 38.08 | 38.37 | 3,926,980 | -0.43(-1.10%) |
Sep 16, 2019 | 38.41 | 38.93 | 38.32 | 38.80 | 1,126,514 | -0.02(-0.04%) |
Sep 13, 2019 | 38.80 | 39.14 | 38.61 | 38.82 | 1,981,749 | +0.38(+0.98%) |
Sep 12, 2019 | 38.16 | 38.65 | 37.81 | 38.44 | 2,407,977 | +0.04(+0.11%) |
Sep 11, 2019 | 38.02 | 38.43 | 37.42 | 38.40 | 2,041,725 | +0.46(+1.22%) |
Sep 10, 2019 | 37.41 | 37.96 | 37.38 | 37.94 | 2,026,931 | +0.64(+1.71%) |
Sep 09, 2019 | 36.37 | 37.44 | 36.26 | 37.30 | 4,036,866 | +1.22(+3.39%) |
Sep 06, 2019 | 36.22 | 36.41 | 36.00 | 36.08 | 1,636,515 | -0.19(-0.53%) |
Sep 05, 2019 | 35.85 | 36.62 | 35.85 | 36.27 | 2,304,213 | +0.95(+2.70%) |
Sep 04, 2019 | 35.33 | 35.41 | 35.08 | 35.32 | 1,534,663 | +0.26(+0.75%) |
Sep 03, 2019 | 35.56 | 35.56 | 34.83 | 35.05 | 2,185,521 | -0.71(-1.98%) |
Aug 30, 2019 | 35.88 | 36.07 | 35.64 | 35.76 | 1,476,779 | +0.12(+0.34%) |
Aug 29, 2019 | 35.27 | 35.75 | 35.25 | 35.64 | 1,731,830 | +0.72(+2.05%) |
Aug 28, 2019 | 34.33 | 35.14 | 34.33 | 34.92 | 2,199,468 | +0.43(+1.24%) |
Aug 27, 2019 | 35.16 | 35.28 | 34.30 | 34.50 | 2,010,858 | -0.56(-1.59%) |
Aug 26, 2019 | 34.96 | 35.08 | 34.71 | 35.05 | 1,791,918 | +0.31(+0.88%) |
Aug 23, 2019 | 35.57 | 36.02 | 34.58 | 34.75 | 5,677,649 | -1.08(-3.02%) |
Aug 22, 2019 | 35.99 | 36.11 | 35.55 | 35.83 | 1,464,709 | +0.15(+0.42%) |
Aug 21, 2019 | 35.71 | 35.82 | 35.56 | 35.68 | 1,693,103 | +0.21(+0.59%) |
Aug 20, 2019 | 35.74 | 35.79 | 35.40 | 35.47 | 963,619 | -0.50(-1.38%) |
Aug 19, 2019 | 36.19 | 36.20 | 35.94 | 35.97 | 1,180,125 | +0.40(+1.13%) |
Aug 16, 2019 | 34.93 | 35.65 | 34.93 | 35.57 | 1,918,199 | +0.88(+2.54%) |
Aug 15, 2019 | 34.95 | 35.17 | 34.59 | 34.69 | 1,928,185 | -0.23(-0.65%) |
Aug 14, 2019 | 35.13 | 35.47 | 34.65 | 34.92 | 3,671,046 | -1.17(-3.24%) |
Aug 13, 2019 | 35.57 | 36.67 | 35.54 | 36.09 | 3,064,390 | +0.33(+0.93%) |
Aug 12, 2019 | 36.06 | 36.09 | 35.70 | 35.75 | 2,881,205 | -0.77(-2.10%) |
Aug 09, 2019 | 36.52 | 36.71 | 36.23 | 36.52 | 1,141,965 | -0.19(-0.52%) |
Aug 08, 2019 | 36.25 | 36.84 | 36.20 | 36.71 | 4,580,980 | +0.73(+2.04%) |
Aug 07, 2019 | 35.67 | 36.09 | 35.24 | 35.98 | 3,003,843 | -0.45(-1.22%) |
Aug 06, 2019 | 36.33 | 36.51 | 35.72 | 36.43 | 2,298,476 | +0.33(+0.92%) |
Aug 05, 2019 | 36.50 | 36.61 | 35.58 | 36.09 | 2,136,717 | -1.19(-3.19%) |
Aug 02, 2019 | 37.46 | 37.59 | 36.79 | 37.28 | 4,876,453 | -0.31(-0.84%) |
Aug 01, 2019 | 39.03 | 39.31 | 37.47 | 37.60 | 4,922,384 | -1.50(-3.84%) |
Jul 31, 2019 | 39.25 | 39.49 | 38.97 | 39.10 | 4,446,472 | -0.17(-0.44%) |
Jul 30, 2019 | 38.62 | 39.29 | 38.57 | 39.27 | 1,702,024 | +0.37(+0.94%) |
Jul 29, 2019 | 39.15 | 39.35 | 38.82 | 38.91 | 1,945,064 | -0.34(-0.87%) |
Jul 26, 2019 | 38.81 | 39.32 | 38.72 | 39.25 | 1,562,200 | +0.52(+1.33%) |
Jul 25, 2019 | 39.15 | 39.28 | 38.60 | 38.73 | 4,288,600 | -0.39(-1.00%) |
Jul 24, 2019 | 38.16 | 39.23 | 38.13 | 39.12 | 2,762,252 | +0.84(+2.19%) |
Jul 23, 2019 | 37.81 | 38.31 | 37.74 | 38.29 | 1,985,727 | +0.48(+1.27%) |
Jul 22, 2019 | 37.96 | 37.97 | 37.61 | 37.81 | 4,767,036 | -0.21(-0.55%) |
Jul 19, 2019 | 37.81 | 38.26 | 37.81 | 38.02 | 1,651,171 | +0.24(+0.65%) |
Jul 18, 2019 | 37.34 | 37.99 | 37.22 | 37.77 | 1,551,206 | +0.32(+0.86%) |
Jul 17, 2019 | 37.53 | 37.68 | 37.22 | 37.45 | 1,441,075 | -0.25(-0.67%) |
Jul 16, 2019 | 37.77 | 37.87 | 37.44 | 37.70 | 1,773,186 | -0.03(-0.07%) |
Jul 15, 2019 | 38.50 | 38.50 | 37.63 | 37.73 | 1,989,566 | -0.67(-1.75%) |
Jul 12, 2019 | 38.09 | 38.50 | 38.01 | 38.40 | 2,220,494 | +0.36(+0.94%) |
Jul 11, 2019 | 37.85 | 38.12 | 37.60 | 38.04 | 1,130,546 | +0.29(+0.76%) |
Jul 10, 2019 | 38.09 | 38.15 | 37.66 | 37.75 | 1,883,760 | -0.36(-0.94%) |
Jul 09, 2019 | 37.71 | 38.15 | 37.69 | 38.11 | 1,491,724 | +0.13(+0.34%) |
Jul 08, 2019 | 38.18 | 38.30 | 37.85 | 37.98 | 1,957,136 | -0.45(-1.16%) |
Jul 05, 2019 | 38.31 | 38.59 | 38.21 | 38.43 | 2,176,294 | +0.40(+1.06%) |
Jul 03, 2019 | 37.78 | 38.09 | 37.69 | 38.02 | 2,106,102 | +0.38(+1.02%) |
Jul 02, 2019 | 38.13 | 38.16 | 37.47 | 37.64 | 2,249,055 | -0.52(-1.37%) |
Jul 01, 2019 | 38.29 | 38.61 | 37.95 | 38.16 | 2,547,464 | +0.30(+0.78%) |
Jun 28, 2019 | 37.71 | 38.15 | 37.46 | 37.87 | 4,952,599 | +0.56(+1.50%) |
Jun 27, 2019 | 36.85 | 37.35 | 36.85 | 37.31 | 1,952,767 | +0.53(+1.45%) |
Jun 26, 2019 | 36.80 | 37.09 | 36.70 | 36.78 | 1,708,398 | +0.14(+0.38%) |
Jun 25, 2019 | 36.68 | 36.75 | 36.21 | 36.64 | 1,546,894 | -0.03(-0.10%) |
Jun 24, 2019 | 36.92 | 37.26 | 36.67 | 36.67 | 2,869,551 | -0.36(-0.97%) |
Jun 21, 2019 | 37.00 | 37.33 | 36.98 | 37.03 | 2,482,139 | -0.06(-0.16%) |
Jun 20, 2019 | 37.17 | 37.27 | 36.48 | 37.09 | 2,941,738 | +0.08(+0.21%) |
Jun 19, 2019 | 37.49 | 37.68 | 36.98 | 37.01 | 2,370,429 | -0.22(-0.58%) |
Jun 18, 2019 | 36.56 | 37.42 | 36.50 | 37.23 | 3,558,253 | +0.60(+1.63%) |
Jun 17, 2019 | 37.09 | 37.24 | 36.55 | 36.63 | 5,104,953 | -0.49(-1.31%) |
Jun 14, 2019 | 37.02 | 37.24 | 36.61 | 37.11 | 1,483,944 | +0.08(+0.21%) |
Jun 13, 2019 | 37.04 | 37.37 | 36.90 | 37.04 | 1,119,809 | +0.10(+0.26%) |
Jun 12, 2019 | 37.10 | 37.28 | 36.76 | 36.94 | 1,259,514 | -0.27(-0.72%) |
Jun 11, 2019 | 37.31 | 37.57 | 37.03 | 37.21 | 1,239,018 | +0.16(+0.44%) |
Jun 10, 2019 | 37.12 | 37.53 | 37.04 | 37.04 | 2,050,248 | +0.26(+0.71%) |
Jun 07, 2019 | 36.86 | 36.98 | 36.69 | 36.78 | 1,492,129 | -0.22(-0.59%) |
Jun 06, 2019 | 37.00 | 37.15 | 36.60 | 37.00 | 1,270,062 | -0.01(-0.02%) |
Jun 05, 2019 | 37.11 | 37.19 | 36.55 | 37.01 | 2,963,493 | -0.10(-0.28%) |
Jun 04, 2019 | 36.33 | 37.16 | 36.33 | 37.11 | 2,527,775 | +1.23(+3.43%) |
Jun 03, 2019 | 35.46 | 36.14 | 35.35 | 35.88 | 1,937,738 | +0.37(+1.05%) |
May 31, 2019 | 35.67 | 35.87 | 35.43 | 35.51 | 3,913,410 | -0.72(-1.99%) |
May 30, 2019 | 36.87 | 37.13 | 35.92 | 36.23 | 1,797,408 | -0.56(-1.53%) |
May 29, 2019 | 36.27 | 36.90 | 36.13 | 36.79 | 1,696,196 | +0.16(+0.45%) |
May 28, 2019 | 36.98 | 37.11 | 36.61 | 36.63 | 1,661,343 | -0.46(-1.24%) |
May 24, 2019 | 36.81 | 37.17 | 36.80 | 37.09 | 1,392,746 | +0.43(+1.18%) |
May 23, 2019 | 36.98 | 37.04 | 36.35 | 36.65 | 2,209,545 | -0.81(-2.15%) |
May 22, 2019 | 37.68 | 37.77 | 37.37 | 37.46 | 1,609,910 | -0.39(-1.03%) |
May 21, 2019 | 37.75 | 38.00 | 37.75 | 37.85 | 834,261 | +0.29(+0.79%) |
May 20, 2019 | 37.30 | 37.78 | 37.30 | 37.56 | 1,132,937 | +0.10(+0.28%) |
May 17, 2019 | 37.36 | 38.02 | 37.35 | 37.45 | 1,411,078 | -0.28(-0.74%) |
May 16, 2019 | 37.48 | 37.98 | 37.48 | 37.73 | 1,653,861 | +0.41(+1.09%) |
May 15, 2019 | 37.30 | 37.44 | 36.85 | 37.32 | 7,193,562 | -0.44(-1.17%) |
May 14, 2019 | 37.42 | 38.03 | 37.22 | 37.76 | 1,705,384 | +0.53(+1.42%) |
May 13, 2019 | 38.02 | 38.18 | 37.10 | 37.24 | 2,193,668 | -1.59(-4.09%) |
May 10, 2019 | 38.46 | 38.90 | 38.09 | 38.82 | 1,821,754 | +0.11(+0.29%) |
May 09, 2019 | 38.27 | 38.80 | 38.05 | 38.71 | 2,339,464 | -0.02(-0.04%) |
May 08, 2019 | 38.96 | 39.18 | 38.70 | 38.73 | 2,099,882 | -0.40(-1.02%) |
May 07, 2019 | 39.42 | 39.49 | 38.87 | 39.13 | 2,194,397 | -0.69(-1.72%) |
May 06, 2019 | 39.26 | 39.98 | 39.22 | 39.81 | 1,760,084 | -0.10(-0.24%) |
May 03, 2019 | 39.50 | 39.95 | 39.41 | 39.91 | 6,817,887 | +0.47(+1.19%) |
May 02, 2019 | 39.00 | 39.55 | 38.99 | 39.44 | 1,995,506 | +0.45(+1.16%) |
May 01, 2019 | 39.43 | 39.75 | 38.83 | 38.99 | 4,158,050 | -0.47(-1.19%) |
Apr 30, 2019 | 39.60 | 39.71 | 39.22 | 39.46 | 1,743,383 | -0.10(-0.24%) |
Apr 29, 2019 | 39.19 | 39.81 | 39.10 | 39.55 | 2,815,818 | +0.49(+1.27%) |
Apr 26, 2019 | 38.55 | 39.09 | 38.44 | 39.06 | 3,077,762 | +0.38(+0.99%) |
Apr 25, 2019 | 38.69 | 38.87 | 38.24 | 38.68 | 2,003,866 | -0.12(-0.31%) |
Apr 24, 2019 | 38.61 | 39.00 | 38.40 | 38.80 | 1,630,062 | -0.03(-0.07%) |
Apr 23, 2019 | 38.08 | 38.87 | 37.96 | 38.82 | 3,205,928 | +0.79(+2.08%) |
Apr 22, 2019 | 38.22 | 38.35 | 37.91 | 38.03 | 1,218,734 | -0.26(-0.68%) |
Apr 18, 2019 | 38.58 | 38.66 | 38.22 | 38.29 | 2,373,664 | -0.38(-0.99%) |
Apr 17, 2019 | 38.82 | 38.85 | 38.39 | 38.68 | 1,712,227 | -0.09(-0.22%) |
Apr 16, 2019 | 38.10 | 38.79 | 38.03 | 38.76 | 2,776,399 | +0.66(+1.73%) |
Apr 15, 2019 | 38.65 | 38.72 | 37.99 | 38.10 | 3,781,315 | -0.53(-1.37%) |
Apr 12, 2019 | 38.39 | 38.82 | 37.99 | 38.63 | 6,847,517 | +0.74(+1.95%) |
Apr 11, 2019 | 37.83 | 38.19 | 37.66 | 37.89 | 5,903,120 | +0.16(+0.44%) |
Apr 10, 2019 | 37.41 | 37.76 | 37.12 | 37.73 | 1,886,888 | +0.32(+0.86%) |
Apr 09, 2019 | 37.83 | 37.86 | 37.32 | 37.41 | 2,949,141 | -0.65(-1.71%) |
Apr 08, 2019 | 37.91 | 38.17 | 37.83 | 38.06 | 2,657,240 | +0.07(+0.18%) |
Apr 05, 2019 | 37.92 | 38.09 | 37.69 | 37.99 | 3,093,442 | +0.13(+0.34%) |
Apr 04, 2019 | 37.38 | 37.97 | 37.33 | 37.86 | 3,175,808 | +0.47(+1.25%) |
Apr 03, 2019 | 37.56 | 37.85 | 37.25 | 37.39 | 3,023,974 | +0.17(+0.47%) |
Apr 02, 2019 | 37.21 | 37.53 | 36.98 | 37.22 | 2,590,776 | -0.01(-0.02%) |
Apr 01, 2019 | 36.52 | 37.30 | 36.52 | 37.23 | 7,518,609 | +1.00(+2.75%) |
Mar 29, 2019 | 36.62 | 36.68 | 36.09 | 36.23 | 3,530,751 | -0.08(-0.22%) |
Mar 28, 2019 | 35.93 | 36.32 | 35.71 | 36.31 | 2,921,202 | +0.48(+1.33%) |
Mar 27, 2019 | 35.73 | 36.03 | 35.46 | 35.83 | 2,830,504 | +0.02(+0.05%) |
Mar 26, 2019 | 35.30 | 35.84 | 35.27 | 35.81 | 6,187,316 | +0.81(+2.30%) |
Mar 25, 2019 | 34.99 | 35.40 | 34.74 | 35.01 | 3,604,027 | -0.03(-0.07%) |
Mar 22, 2019 | 36.15 | 36.25 | 34.75 | 35.03 | 7,002,126 | -1.55(-4.24%) |
Mar 21, 2019 | 36.71 | 37.05 | 36.32 | 36.58 | 5,262,243 | -0.38(-1.03%) |
Mar 20, 2019 | 38.06 | 38.24 | 36.93 | 36.97 | 4,709,183 | -1.21(-3.18%) |
Mar 19, 2019 | 39.19 | 39.27 | 38.11 | 38.18 | 3,683,413 | -0.82(-2.11%) |
Mar 18, 2019 | 38.50 | 39.10 | 38.50 | 39.00 | 3,424,855 | +0.56(+1.47%) |
Mar 15, 2019 | 38.32 | 38.73 | 38.28 | 38.44 | 4,404,215 | +0.07(+0.19%) |
Mar 14, 2019 | 38.23 | 38.46 | 38.14 | 38.37 | 2,516,305 | +0.16(+0.41%) |
Mar 13, 2019 | 38.09 | 38.34 | 37.94 | 38.21 | 3,005,887 | +0.27(+0.71%) |
Mar 12, 2019 | 38.07 | 38.18 | 37.75 | 37.95 | 1,861,190 | -0.03(-0.07%) |
Mar 11, 2019 | 37.75 | 38.09 | 37.64 | 37.97 | 2,939,288 | +0.30(+0.80%) |
Mar 08, 2019 | 37.25 | 37.78 | 37.18 | 37.67 | 3,232,226 | +0.03(+0.09%) |
Mar 07, 2019 | 38.03 | 38.11 | 37.41 | 37.64 | 2,903,180 | -0.60(-1.58%) |
Mar 06, 2019 | 38.90 | 39.07 | 38.16 | 38.24 | 3,541,968 | -0.79(-2.01%) |
Mar 05, 2019 | 39.05 | 39.19 | 38.55 | 39.03 | 1,766,964 | -0.06(-0.15%) |
Mar 04, 2019 | 39.23 | 39.59 | 38.74 | 39.09 | 2,122,423 | -0.16(-0.40%) |
Mar 01, 2019 | 39.33 | 39.58 | 38.95 | 39.24 | 2,770,231 | +0.17(+0.44%) |
Feb 28, 2019 | 39.13 | 39.26 | 39.05 | 39.07 | 1,621,531 | -0.12(-0.31%) |
Feb 27, 2019 | 38.80 | 39.22 | 38.68 | 39.19 | 2,061,955 | +0.40(+1.02%) |
Feb 26, 2019 | 39.00 | 39.33 | 38.79 | 38.79 | 2,925,294 | -0.41(-1.03%) |
Feb 25, 2019 | 39.57 | 39.70 | 39.16 | 39.20 | 2,807,392 | -0.13(-0.33%) |
Feb 22, 2019 | 39.22 | 39.38 | 39.08 | 39.33 | 1,723,908 | +0.12(+0.31%) |
Feb 21, 2019 | 39.49 | 39.51 | 39.03 | 39.21 | 1,999,204 | -0.26(-0.66%) |
Feb 20, 2019 | 39.11 | 39.49 | 38.88 | 39.47 | 2,219,504 | +0.37(+0.95%) |
Feb 19, 2019 | 38.64 | 39.19 | 38.43 | 39.09 | 2,532,079 | +0.32(+0.82%) |
Feb 15, 2019 | 38.22 | 38.86 | 38.20 | 38.78 | 2,526,259 | +0.85(+2.25%) |
Feb 14, 2019 | 37.93 | 38.13 | 37.66 | 37.92 | 11,371,590 | -0.36(-0.95%) |
Feb 13, 2019 | 38.30 | 38.46 | 38.13 | 38.28 | 1,998,167 | +0.08(+0.20%) |
Feb 12, 2019 | 37.99 | 38.41 | 37.99 | 38.21 | 3,048,770 | +0.46(+1.21%) |
Feb 11, 2019 | 37.58 | 37.77 | 37.46 | 37.75 | 2,389,324 | +0.26(+0.69%) |
Feb 08, 2019 | 37.64 | 37.86 | 37.10 | 37.49 | 3,912,707 | -0.31(-0.82%) |
Feb 07, 2019 | 38.04 | 38.26 | 37.45 | 37.80 | 6,692,137 | +0.39(+1.04%) |
Feb 06, 2019 | 37.22 | 37.52 | 37.17 | 37.41 | 2,807,206 | +0.12(+0.32%) |
Feb 05, 2019 | 37.40 | 37.52 | 37.02 | 37.29 | 6,782,176 | -0.16(-0.41%) |
Feb 04, 2019 | 37.13 | 37.45 | 36.95 | 37.45 | 3,583,142 | +0.35(+0.95%) |