Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.94 | 45.18 | 44.76 | 44.80 | 324,002 | -0.12(-0.26%) |
Dec 30, 2019 | 44.82 | 45.07 | 44.79 | 44.92 | 324,647 | +0.15(+0.33%) |
Dec 27, 2019 | 45.05 | 45.19 | 44.77 | 44.77 | 455,639 | -0.20(-0.45%) |
Dec 26, 2019 | 44.92 | 45.36 | 44.90 | 44.97 | 527,177 | +0.04(+0.08%) |
Dec 24, 2019 | 44.73 | 45.09 | 44.73 | 44.94 | 347,091 | +0.27(+0.61%) |
Dec 23, 2019 | 45.23 | 45.28 | 44.62 | 44.66 | 689,198 | -0.55(-1.21%) |
Dec 20, 2019 | 45.29 | 45.86 | 45.13 | 45.21 | 1,547,793 | +0.09(+0.20%) |
Dec 19, 2019 | 45.29 | 45.34 | 45.04 | 45.12 | 728,323 | -0.32(-0.70%) |
Dec 18, 2019 | 46.00 | 46.04 | 45.42 | 45.44 | 903,099 | -0.52(-1.13%) |
Dec 17, 2019 | 46.10 | 46.40 | 45.96 | 45.96 | 761,596 | -0.20(-0.44%) |
Dec 16, 2019 | 45.95 | 46.39 | 45.95 | 46.16 | 683,481 | +0.30(+0.66%) |
Dec 13, 2019 | 45.85 | 46.12 | 45.69 | 45.86 | 399,285 | -0.12(-0.26%) |
Dec 12, 2019 | 45.21 | 46.10 | 45.16 | 45.98 | 567,352 | +0.72(+1.60%) |
Dec 11, 2019 | 45.14 | 45.37 | 45.08 | 45.26 | 546,068 | -0.03(-0.06%) |
Dec 10, 2019 | 44.97 | 45.40 | 44.97 | 45.28 | 435,915 | +0.16(+0.34%) |
Dec 09, 2019 | 45.04 | 45.42 | 45.04 | 45.13 | 323,463 | -0.08(-0.18%) |
Dec 06, 2019 | 45.47 | 45.53 | 45.18 | 45.21 | 492,405 | +0.09(+0.20%) |
Dec 05, 2019 | 45.08 | 45.33 | 44.98 | 45.12 | 404,617 | +0.08(+0.18%) |
Dec 04, 2019 | 44.97 | 45.23 | 44.95 | 45.04 | 497,844 | +0.08(+0.18%) |
Dec 03, 2019 | 44.71 | 45.05 | 44.48 | 44.95 | 523,762 | -0.05(-0.12%) |
Dec 02, 2019 | 45.37 | 45.46 | 44.97 | 45.01 | 541,851 | -0.37(-0.81%) |
Nov 29, 2019 | 45.55 | 45.57 | 45.35 | 45.37 | 192,804 | -0.16(-0.36%) |
Nov 27, 2019 | 45.56 | 45.58 | 45.31 | 45.54 | 327,175 | +0.10(+0.22%) |
Nov 26, 2019 | 45.03 | 45.46 | 44.95 | 45.44 | 505,424 | +0.46(+1.02%) |
Nov 25, 2019 | 44.62 | 45.13 | 44.54 | 44.98 | 904,599 | +0.49(+1.11%) |
Nov 22, 2019 | 44.50 | 44.62 | 44.09 | 44.49 | 409,134 | +0.04(+0.08%) |
Nov 21, 2019 | 44.62 | 44.64 | 44.28 | 44.45 | 596,926 | -0.05(-0.10%) |
Nov 20, 2019 | 44.47 | 44.68 | 44.25 | 44.50 | 616,857 | -0.09(-0.20%) |
Nov 19, 2019 | 44.53 | 44.73 | 44.36 | 44.59 | 749,298 | +0.26(+0.58%) |
Nov 18, 2019 | 43.82 | 44.40 | 43.76 | 44.33 | 982,649 | +0.35(+0.79%) |
Nov 15, 2019 | 44.10 | 44.24 | 43.95 | 43.99 | 575,945 | -0.05(-0.10%) |
Nov 14, 2019 | 43.91 | 44.10 | 43.80 | 44.03 | 580,150 | +0.05(+0.10%) |
Nov 13, 2019 | 43.76 | 44.11 | 43.59 | 43.99 | 457,255 | +0.01(+0.02%) |
Nov 12, 2019 | 43.47 | 44.15 | 43.31 | 43.98 | 755,806 | +0.66(+1.53%) |
Nov 11, 2019 | 43.71 | 43.71 | 42.71 | 43.31 | 903,852 | -0.60(-1.37%) |
Nov 08, 2019 | 44.45 | 45.40 | 43.63 | 43.91 | 987,915 | -0.34(-0.76%) |
Nov 07, 2019 | 44.12 | 44.29 | 43.90 | 44.25 | 928,914 | +0.21(+0.48%) |
Nov 06, 2019 | 43.39 | 44.20 | 43.39 | 44.04 | 682,704 | +0.60(+1.38%) |
Nov 05, 2019 | 43.30 | 43.63 | 43.25 | 43.44 | 812,110 | +0.34(+0.78%) |
Nov 04, 2019 | 43.23 | 43.48 | 43.01 | 43.10 | 480,497 | +0.06(+0.15%) |
Nov 01, 2019 | 42.86 | 43.29 | 42.76 | 43.04 | 453,815 | +0.32(+0.75%) |
Oct 31, 2019 | 43.00 | 43.09 | 42.40 | 42.72 | 390,185 | -0.44(-1.01%) |
Oct 30, 2019 | 42.93 | 43.23 | 42.66 | 43.16 | 713,324 | +0.28(+0.66%) |
Oct 29, 2019 | 42.46 | 43.01 | 42.46 | 42.88 | 352,752 | +0.34(+0.79%) |
Oct 28, 2019 | 42.70 | 42.88 | 42.43 | 42.54 | 655,345 | +0.07(+0.17%) |
Oct 25, 2019 | 42.62 | 42.71 | 42.21 | 42.47 | 518,724 | -0.25(-0.60%) |
Oct 24, 2019 | 42.47 | 42.77 | 42.41 | 42.72 | 483,040 | +0.38(+0.90%) |
Oct 23, 2019 | 42.40 | 42.75 | 42.16 | 42.34 | 549,836 | -0.15(-0.34%) |
Oct 22, 2019 | 42.68 | 42.85 | 42.36 | 42.48 | 558,718 | -0.25(-0.58%) |
Oct 21, 2019 | 42.79 | 43.10 | 42.71 | 42.73 | 416,783 | +0.09(+0.21%) |
Oct 18, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 518,175 | +0.14(+0.32%) |
Oct 17, 2019 | 42.37 | 42.59 | 42.14 | 42.50 | 746,194 | +0.36(+0.86%) |
Oct 16, 2019 | 41.96 | 42.36 | 41.93 | 42.14 | 739,024 | +0.09(+0.22%) |
Oct 15, 2019 | 41.51 | 42.32 | 41.51 | 42.05 | 446,082 | +0.56(+1.36%) |
Oct 14, 2019 | 41.34 | 41.57 | 41.13 | 41.48 | 401,684 | +0.02(+0.04%) |
Oct 11, 2019 | 41.27 | 41.92 | 41.27 | 41.46 | 575,066 | +0.64(+1.56%) |
Oct 10, 2019 | 40.83 | 41.54 | 40.83 | 40.83 | 610,267 | +0.05(+0.11%) |
Oct 09, 2019 | 40.39 | 40.96 | 40.33 | 40.78 | 497,977 | +0.81(+2.03%) |
Oct 08, 2019 | 39.77 | 40.37 | 39.71 | 39.97 | 905,077 | -0.22(-0.54%) |
Oct 07, 2019 | 40.02 | 40.49 | 40.02 | 40.19 | 956,125 | +0.36(+0.89%) |
Oct 04, 2019 | 39.68 | 39.96 | 39.55 | 39.83 | 771,881 | +0.16(+0.41%) |
Oct 03, 2019 | 39.25 | 39.79 | 39.18 | 39.67 | 527,888 | +0.33(+0.83%) |
Oct 02, 2019 | 39.81 | 39.87 | 39.12 | 39.34 | 628,390 | -0.68(-1.71%) |
Oct 01, 2019 | 40.61 | 40.84 | 40.01 | 40.03 | 352,896 | -0.46(-1.12%) |
Sep 30, 2019 | 40.96 | 41.04 | 40.44 | 40.48 | 444,968 | -0.30(-0.74%) |
Sep 27, 2019 | 41.27 | 41.33 | 40.58 | 40.78 | 323,008 | -0.37(-0.91%) |
Sep 26, 2019 | 40.94 | 41.25 | 40.82 | 41.15 | 359,768 | +0.14(+0.33%) |
Sep 25, 2019 | 41.31 | 41.35 | 40.99 | 41.02 | 399,017 | -0.23(-0.55%) |
Sep 24, 2019 | 41.55 | 41.76 | 41.18 | 41.25 | 927,597 | -0.25(-0.59%) |
Sep 23, 2019 | 41.20 | 41.85 | 41.20 | 41.49 | 564,441 | +0.09(+0.22%) |
Sep 20, 2019 | 41.35 | 41.87 | 41.33 | 41.40 | 1,229,210 | +0.07(+0.18%) |
Sep 19, 2019 | 41.15 | 41.48 | 41.15 | 41.33 | 517,168 | +0.08(+0.20%) |
Sep 18, 2019 | 41.25 | 41.46 | 41.05 | 41.25 | 535,295 | -0.23(-0.55%) |
Sep 17, 2019 | 41.01 | 41.49 | 40.89 | 41.47 | 367,842 | +0.44(+1.06%) |
Sep 16, 2019 | 41.02 | 41.15 | 40.78 | 41.04 | 474,186 | -0.16(-0.40%) |
Sep 13, 2019 | 41.32 | 41.51 | 41.15 | 41.20 | 586,159 | -0.05(-0.13%) |
Sep 12, 2019 | 40.97 | 41.35 | 40.81 | 41.25 | 762,730 | +0.31(+0.76%) |
Sep 11, 2019 | 40.97 | 41.30 | 40.73 | 40.95 | 676,016 | -0.02(-0.04%) |
Sep 10, 2019 | 40.79 | 40.97 | 40.21 | 40.96 | 621,121 | +0.17(+0.42%) |
Sep 09, 2019 | 39.96 | 40.89 | 39.76 | 40.79 | 744,061 | +1.10(+2.78%) |
Sep 06, 2019 | 39.58 | 40.00 | 39.52 | 39.69 | 592,200 | +0.07(+0.18%) |
Sep 05, 2019 | 39.61 | 39.80 | 39.41 | 39.62 | 766,231 | +0.36(+0.93%) |
Sep 04, 2019 | 39.04 | 39.37 | 38.93 | 39.25 | 472,067 | +0.55(+1.41%) |
Sep 03, 2019 | 38.61 | 39.03 | 38.53 | 38.71 | 688,702 | -0.04(-0.09%) |
Aug 30, 2019 | 38.75 | 38.81 | 38.36 | 38.74 | 565,621 | +0.21(+0.54%) |
Aug 29, 2019 | 38.91 | 39.05 | 38.52 | 38.53 | 341,904 | -0.03(-0.07%) |
Aug 28, 2019 | 38.59 | 38.91 | 38.37 | 38.56 | 518,023 | +0.03(+0.07%) |
Aug 27, 2019 | 39.07 | 39.07 | 38.22 | 38.53 | 1,129,579 | -0.30(-0.77%) |
Aug 26, 2019 | 38.95 | 39.06 | 38.65 | 38.83 | 536,146 | +0.07(+0.19%) |
Aug 23, 2019 | 39.54 | 39.94 | 38.64 | 38.76 | 621,744 | -0.95(-2.38%) |
Aug 22, 2019 | 40.11 | 40.13 | 39.54 | 39.71 | 487,039 | -0.34(-0.84%) |
Aug 21, 2019 | 40.58 | 40.64 | 39.61 | 40.04 | 650,468 | -0.38(-0.95%) |
Aug 20, 2019 | 41.42 | 41.42 | 40.42 | 40.43 | 540,961 | -1.05(-2.52%) |
Aug 19, 2019 | 40.81 | 41.55 | 40.68 | 41.47 | 878,942 | +1.17(+2.90%) |
Aug 16, 2019 | 40.10 | 40.67 | 40.02 | 40.30 | 562,564 | +0.43(+1.07%) |
Aug 15, 2019 | 40.29 | 40.36 | 39.83 | 39.88 | 672,155 | -0.22(-0.54%) |
Aug 14, 2019 | 40.43 | 40.50 | 40.00 | 40.09 | 737,359 | -0.83(-2.04%) |
Aug 13, 2019 | 40.90 | 41.45 | 40.50 | 40.93 | 552,496 | -0.06(-0.15%) |
Aug 12, 2019 | 41.30 | 41.68 | 40.67 | 40.99 | 597,981 | -0.61(-1.46%) |
Aug 09, 2019 | 41.44 | 41.75 | 41.03 | 41.60 | 878,248 | +0.18(+0.44%) |
Aug 08, 2019 | 40.09 | 41.72 | 39.44 | 41.42 | 1,081,739 | +2.68(+6.93%) |
Aug 07, 2019 | 38.67 | 38.85 | 38.15 | 38.73 | 659,235 | -0.23(-0.58%) |
Aug 06, 2019 | 38.25 | 39.02 | 37.95 | 38.96 | 573,583 | +0.95(+2.51%) |
Aug 05, 2019 | 38.57 | 38.59 | 37.80 | 38.01 | 478,749 | -0.98(-2.51%) |
Aug 02, 2019 | 39.22 | 39.22 | 38.79 | 38.99 | 648,900 | -0.28(-0.72%) |
Aug 01, 2019 | 39.51 | 40.09 | 39.12 | 39.27 | 500,388 | -0.35(-0.89%) |
Jul 31, 2019 | 39.76 | 40.13 | 39.34 | 39.62 | 417,902 | -0.03(-0.07%) |
Jul 30, 2019 | 39.23 | 39.72 | 39.12 | 39.65 | 301,727 | +0.19(+0.48%) |
Jul 29, 2019 | 39.73 | 40.09 | 39.35 | 39.46 | 456,469 | -0.29(-0.73%) |
Jul 26, 2019 | 39.62 | 39.80 | 39.36 | 39.75 | 383,606 | +0.15(+0.37%) |
Jul 25, 2019 | 39.70 | 40.01 | 39.51 | 39.61 | 494,213 | -0.24(-0.61%) |
Jul 24, 2019 | 39.42 | 39.95 | 39.31 | 39.85 | 661,081 | +0.31(+0.78%) |
Jul 23, 2019 | 39.43 | 39.81 | 39.27 | 39.54 | 711,035 | +0.14(+0.35%) |
Jul 22, 2019 | 39.73 | 39.92 | 39.35 | 39.41 | 703,074 | -0.21(-0.53%) |
Jul 19, 2019 | 39.70 | 39.92 | 39.61 | 39.61 | 493,759 | -0.06(-0.16%) |
Jul 18, 2019 | 39.41 | 39.71 | 39.29 | 39.68 | 369,261 | +0.13(+0.32%) |
Jul 17, 2019 | 39.70 | 39.86 | 39.46 | 39.55 | 523,870 | -0.27(-0.68%) |
Jul 16, 2019 | 39.59 | 39.98 | 39.59 | 39.82 | 513,559 | +0.24(+0.60%) |
Jul 15, 2019 | 39.59 | 39.76 | 39.40 | 39.59 | 561,088 | +0.01(+0.02%) |
Jul 12, 2019 | 39.17 | 39.66 | 39.17 | 39.58 | 502,029 | +0.53(+1.37%) |
Jul 11, 2019 | 39.52 | 39.52 | 38.96 | 39.04 | 766,868 | -0.24(-0.62%) |
Jul 10, 2019 | 39.66 | 39.90 | 39.27 | 39.29 | 503,606 | -0.39(-0.98%) |
Jul 09, 2019 | 39.74 | 39.96 | 39.53 | 39.68 | 432,262 | -0.27(-0.68%) |
Jul 08, 2019 | 40.18 | 40.18 | 39.86 | 39.95 | 322,574 | -0.28(-0.70%) |
Jul 05, 2019 | 40.01 | 40.23 | 39.78 | 40.23 | 432,342 | +0.20(+0.50%) |
Jul 03, 2019 | 39.39 | 40.11 | 39.36 | 40.03 | 378,313 | +0.78(+1.99%) |
Jul 02, 2019 | 39.38 | 39.80 | 39.08 | 39.25 | 639,540 | -0.18(-0.46%) |
Jul 01, 2019 | 38.53 | 39.49 | 38.45 | 39.43 | 804,642 | +1.27(+3.33%) |
Jun 28, 2019 | 38.08 | 38.39 | 37.92 | 38.16 | 1,011,997 | +0.28(+0.74%) |
Jun 27, 2019 | 37.78 | 37.94 | 37.49 | 37.88 | 460,344 | +0.10(+0.26%) |
Jun 26, 2019 | 38.61 | 38.72 | 37.72 | 37.78 | 682,677 | -0.63(-1.65%) |
Jun 25, 2019 | 38.78 | 38.94 | 38.39 | 38.42 | 798,543 | -0.37(-0.96%) |
Jun 24, 2019 | 38.92 | 39.16 | 38.77 | 38.79 | 552,846 | -0.05(-0.14%) |
Jun 21, 2019 | 38.99 | 39.34 | 38.80 | 38.84 | 915,627 | -0.21(-0.53%) |
Jun 20, 2019 | 39.17 | 39.17 | 38.44 | 39.05 | 609,246 | +0.00(+0.00%) |
Jun 19, 2019 | 38.70 | 39.23 | 38.63 | 39.05 | 511,625 | +0.36(+0.94%) |
Jun 18, 2019 | 38.63 | 38.85 | 38.44 | 38.69 | 719,279 | +0.05(+0.14%) |
Jun 17, 2019 | 38.60 | 38.99 | 38.44 | 38.63 | 669,377 | -0.11(-0.28%) |
Jun 14, 2019 | 38.18 | 38.92 | 38.01 | 38.74 | 835,686 | +0.53(+1.38%) |
Jun 13, 2019 | 38.16 | 38.40 | 38.01 | 38.22 | 457,254 | +0.14(+0.36%) |
Jun 12, 2019 | 37.96 | 38.15 | 37.76 | 38.08 | 544,390 | +0.05(+0.14%) |
Jun 11, 2019 | 38.32 | 38.38 | 37.88 | 38.03 | 707,274 | -0.10(-0.26%) |
Jun 10, 2019 | 38.73 | 38.83 | 38.09 | 38.13 | 670,300 | -0.48(-1.24%) |
Jun 07, 2019 | 38.63 | 38.92 | 38.56 | 38.61 | 459,577 | -0.07(-0.19%) |
Jun 06, 2019 | 38.68 | 38.91 | 38.63 | 38.68 | 516,777 | +0.00(+0.00%) |
Jun 05, 2019 | 38.43 | 38.89 | 38.38 | 38.68 | 590,287 | +0.25(+0.66%) |
Jun 04, 2019 | 38.11 | 38.58 | 38.01 | 38.43 | 821,697 | +0.68(+1.80%) |
Jun 03, 2019 | 37.18 | 37.78 | 36.72 | 37.75 | 771,154 | +0.68(+1.84%) |
May 31, 2019 | 37.13 | 37.17 | 36.77 | 37.07 | 842,522 | -0.34(-0.90%) |
May 30, 2019 | 37.80 | 37.88 | 37.16 | 37.40 | 631,537 | -0.30(-0.79%) |
May 29, 2019 | 37.84 | 37.85 | 37.46 | 37.70 | 978,735 | -0.25(-0.67%) |
May 28, 2019 | 38.14 | 38.36 | 37.93 | 37.95 | 507,345 | -0.14(-0.36%) |
May 24, 2019 | 38.16 | 38.36 | 38.02 | 38.09 | 486,151 | +0.12(+0.31%) |
May 23, 2019 | 37.96 | 38.29 | 37.76 | 37.97 | 585,920 | -0.31(-0.81%) |
May 22, 2019 | 37.97 | 38.33 | 37.84 | 38.28 | 577,652 | +0.30(+0.79%) |
May 21, 2019 | 38.11 | 38.45 | 37.85 | 37.98 | 1,138,890 | -0.05(-0.12%) |
May 20, 2019 | 38.05 | 38.43 | 37.99 | 38.03 | 511,641 | -0.18(-0.47%) |
May 17, 2019 | 38.49 | 38.87 | 38.19 | 38.21 | 504,295 | -0.63(-1.63%) |
May 16, 2019 | 38.41 | 39.22 | 38.41 | 38.84 | 769,281 | +0.45(+1.18%) |
May 15, 2019 | 38.04 | 38.78 | 37.80 | 38.39 | 1,023,293 | +0.05(+0.12%) |
May 14, 2019 | 38.63 | 38.91 | 38.27 | 38.34 | 938,607 | -0.27(-0.70%) |
May 13, 2019 | 39.44 | 39.63 | 37.94 | 38.61 | 1,733,209 | -1.44(-3.61%) |
May 10, 2019 | 41.42 | 41.65 | 39.87 | 40.06 | 1,660,940 | -1.74(-4.17%) |
May 09, 2019 | 41.36 | 41.99 | 41.27 | 41.80 | 638,200 | +0.28(+0.67%) |
May 08, 2019 | 41.59 | 41.87 | 41.50 | 41.52 | 350,594 | -0.21(-0.50%) |
May 07, 2019 | 42.33 | 42.64 | 41.47 | 41.73 | 753,952 | -0.98(-2.30%) |
May 06, 2019 | 42.45 | 42.99 | 42.29 | 42.71 | 928,662 | -0.16(-0.38%) |
May 03, 2019 | 42.73 | 43.02 | 42.71 | 42.88 | 390,457 | +0.14(+0.34%) |
May 02, 2019 | 42.98 | 43.23 | 42.63 | 42.73 | 365,232 | -0.22(-0.50%) |
May 01, 2019 | 43.10 | 43.32 | 42.90 | 42.95 | 405,122 | -0.13(-0.29%) |
Apr 30, 2019 | 42.95 | 43.17 | 42.64 | 43.08 | 494,398 | +0.11(+0.25%) |
Apr 29, 2019 | 42.64 | 43.16 | 42.61 | 42.97 | 460,244 | +0.32(+0.74%) |
Apr 26, 2019 | 42.22 | 42.66 | 42.22 | 42.65 | 495,104 | +0.40(+0.94%) |
Apr 25, 2019 | 42.27 | 42.56 | 42.08 | 42.25 | 363,619 | -0.07(-0.17%) |
Apr 24, 2019 | 42.24 | 42.48 | 42.07 | 42.33 | 408,729 | +0.06(+0.15%) |
Apr 23, 2019 | 41.94 | 42.32 | 41.75 | 42.26 | 549,467 | +0.51(+1.23%) |
Apr 22, 2019 | 41.87 | 41.98 | 41.63 | 41.75 | 417,893 | -0.27(-0.64%) |
Apr 18, 2019 | 41.95 | 42.14 | 41.80 | 42.02 | 450,477 | +0.02(+0.04%) |
Apr 17, 2019 | 42.38 | 42.53 | 41.99 | 42.00 | 762,434 | -0.36(-0.85%) |
Apr 16, 2019 | 42.11 | 42.54 | 41.95 | 42.36 | 1,072,624 | +0.32(+0.75%) |
Apr 15, 2019 | 41.88 | 42.19 | 41.87 | 42.05 | 427,968 | +0.14(+0.32%) |
Apr 12, 2019 | 41.83 | 41.91 | 41.68 | 41.91 | 626,105 | +0.37(+0.89%) |
Apr 11, 2019 | 41.26 | 41.96 | 41.26 | 41.54 | 794,706 | +0.40(+0.97%) |
Apr 10, 2019 | 40.86 | 41.22 | 40.84 | 41.14 | 689,813 | +0.39(+0.95%) |
Apr 09, 2019 | 40.89 | 40.98 | 40.59 | 40.75 | 490,982 | -0.30(-0.73%) |
Apr 08, 2019 | 40.83 | 41.07 | 40.69 | 41.05 | 580,419 | +0.10(+0.24%) |
Apr 05, 2019 | 41.05 | 41.33 | 40.82 | 40.95 | 540,727 | -0.03(-0.07%) |
Apr 04, 2019 | 40.90 | 41.12 | 40.72 | 40.98 | 612,860 | +0.17(+0.42%) |
Apr 03, 2019 | 40.58 | 40.91 | 40.58 | 40.81 | 635,592 | +0.42(+1.05%) |
Apr 02, 2019 | 40.40 | 40.52 | 40.14 | 40.38 | 626,362 | -0.05(-0.13%) |
Apr 01, 2019 | 40.30 | 40.59 | 40.14 | 40.44 | 573,114 | +0.32(+0.79%) |
Mar 29, 2019 | 40.44 | 40.46 | 39.98 | 40.12 | 697,973 | -0.08(-0.20%) |
Mar 28, 2019 | 40.50 | 40.64 | 39.75 | 40.20 | 876,927 | -0.25(-0.63%) |
Mar 27, 2019 | 40.66 | 40.79 | 40.27 | 40.46 | 527,563 | -0.18(-0.44%) |
Mar 26, 2019 | 40.56 | 40.88 | 40.34 | 40.64 | 702,371 | +0.30(+0.74%) |
Mar 25, 2019 | 40.62 | 40.83 | 40.23 | 40.34 | 848,792 | -0.24(-0.60%) |
Mar 22, 2019 | 40.74 | 41.02 | 40.57 | 40.58 | 713,809 | -0.36(-0.88%) |
Mar 21, 2019 | 40.44 | 41.34 | 40.41 | 40.94 | 690,141 | +0.45(+1.12%) |
Mar 20, 2019 | 40.47 | 41.13 | 40.37 | 40.49 | 814,186 | -0.08(-0.20%) |
Mar 19, 2019 | 40.88 | 41.10 | 40.54 | 40.57 | 623,063 | -0.20(-0.49%) |
Mar 18, 2019 | 40.66 | 40.97 | 40.65 | 40.77 | 736,958 | +0.21(+0.51%) |
Mar 15, 2019 | 40.39 | 40.75 | 40.30 | 40.56 | 974,705 | +0.12(+0.29%) |
Mar 14, 2019 | 40.19 | 40.49 | 40.00 | 40.45 | 447,939 | +0.28(+0.70%) |
Mar 13, 2019 | 40.08 | 40.20 | 39.94 | 40.17 | 660,093 | +0.13(+0.32%) |
Mar 12, 2019 | 39.95 | 40.19 | 39.78 | 40.04 | 664,446 | +0.15(+0.38%) |
Mar 11, 2019 | 39.26 | 39.89 | 39.03 | 39.89 | 735,757 | +0.83(+2.12%) |
Mar 08, 2019 | 39.06 | 39.45 | 38.87 | 39.06 | 770,088 | -0.30(-0.75%) |
Mar 07, 2019 | 39.12 | 39.69 | 39.00 | 39.36 | 1,248,227 | +0.08(+0.21%) |
Mar 06, 2019 | 39.35 | 39.70 | 39.12 | 39.28 | 944,268 | -0.05(-0.14%) |
Mar 05, 2019 | 39.52 | 39.67 | 39.10 | 39.33 | 1,566,223 | -0.20(-0.50%) |
Mar 04, 2019 | 39.41 | 39.68 | 39.22 | 39.53 | 893,422 | +0.31(+0.80%) |
Mar 01, 2019 | 38.16 | 39.43 | 37.58 | 39.21 | 1,451,448 | +1.65(+4.41%) |
Feb 28, 2019 | 37.23 | 37.76 | 37.07 | 37.56 | 742,522 | +0.38(+1.02%) |
Feb 27, 2019 | 37.12 | 37.26 | 36.92 | 37.18 | 883,136 | +0.04(+0.10%) |
Feb 26, 2019 | 37.11 | 37.32 | 37.01 | 37.14 | 421,832 | -0.13(-0.34%) |
Feb 25, 2019 | 37.47 | 37.54 | 37.12 | 37.27 | 516,558 | -0.10(-0.26%) |
Feb 22, 2019 | 37.36 | 37.61 | 37.24 | 37.37 | 465,321 | +0.02(+0.05%) |
Feb 21, 2019 | 37.43 | 37.53 | 37.20 | 37.35 | 546,456 | -0.07(-0.19%) |
Feb 20, 2019 | 37.14 | 37.49 | 37.14 | 37.42 | 610,209 | +0.24(+0.65%) |
Feb 19, 2019 | 36.58 | 37.27 | 36.58 | 37.18 | 710,582 | +0.41(+1.13%) |
Feb 15, 2019 | 36.31 | 36.78 | 36.18 | 36.77 | 488,671 | +0.74(+2.05%) |
Feb 14, 2019 | 36.29 | 36.42 | 35.88 | 36.03 | 1,098,405 | -0.60(-1.64%) |
Feb 13, 2019 | 36.93 | 37.04 | 36.47 | 36.63 | 688,615 | -0.20(-0.54%) |
Feb 12, 2019 | 36.68 | 36.88 | 36.58 | 36.83 | 467,738 | +0.32(+0.89%) |
Feb 11, 2019 | 36.43 | 36.55 | 36.20 | 36.51 | 828,838 | +0.11(+0.30%) |
Feb 08, 2019 | 36.60 | 36.76 | 35.99 | 36.40 | 480,665 | -0.26(-0.71%) |
Feb 07, 2019 | 36.29 | 36.70 | 36.22 | 36.66 | 458,862 | +0.26(+0.72%) |
Feb 06, 2019 | 36.58 | 36.66 | 36.12 | 36.40 | 821,730 | -0.24(-0.66%) |
Feb 05, 2019 | 36.48 | 36.84 | 36.42 | 36.64 | 1,227,083 | +0.22(+0.62%) |
Feb 04, 2019 | 36.53 | 36.57 | 36.05 | 36.42 | 531,318 | -0.21(-0.56%) |
Feb 01, 2019 | 36.51 | 36.66 | 36.46 | 36.62 | 847,141 | +0.14(+0.39%) |
Jan 31, 2019 | 36.05 | 36.50 | 35.83 | 36.48 | 761,700 | +0.22(+0.60%) |
Jan 30, 2019 | 36.00 | 36.41 | 35.85 | 36.26 | 310,143 | +0.27(+0.75%) |
Jan 29, 2019 | 36.42 | 36.47 | 35.97 | 35.99 | 478,640 | -0.43(-1.19%) |
Jan 28, 2019 | 36.00 | 36.43 | 35.80 | 36.42 | 465,260 | +0.23(+0.65%) |
Jan 25, 2019 | 36.24 | 36.53 | 36.11 | 36.19 | 438,303 | +0.07(+0.20%) |
Jan 24, 2019 | 35.72 | 36.20 | 35.72 | 36.12 | 386,123 | +0.24(+0.68%) |
Jan 23, 2019 | 35.88 | 36.01 | 35.64 | 35.88 | 563,121 | +0.17(+0.48%) |
Jan 22, 2019 | 35.54 | 35.95 | 35.52 | 35.71 | 452,924 | -0.22(-0.60%) |
Jan 18, 2019 | 35.75 | 35.96 | 35.61 | 35.92 | 694,480 | +0.35(+0.99%) |
Jan 17, 2019 | 35.67 | 35.92 | 35.48 | 35.57 | 707,079 | -0.26(-0.73%) |
Jan 16, 2019 | 35.26 | 35.91 | 35.22 | 35.83 | 1,061,949 | +0.78(+2.23%) |
Jan 15, 2019 | 35.21 | 35.34 | 34.60 | 35.05 | 844,489 | -0.36(-1.02%) |
Jan 14, 2019 | 34.98 | 35.53 | 34.98 | 35.41 | 640,715 | +0.21(+0.59%) |
Jan 11, 2019 | 35.08 | 35.39 | 34.95 | 35.20 | 610,088 | +0.05(+0.15%) |
Jan 10, 2019 | 35.12 | 35.40 | 35.07 | 35.15 | 632,875 | -0.09(-0.26%) |
Jan 09, 2019 | 35.02 | 35.56 | 34.73 | 35.24 | 638,990 | +0.39(+1.11%) |
Jan 08, 2019 | 35.10 | 35.25 | 34.48 | 34.85 | 718,395 | +0.07(+0.21%) |
Jan 07, 2019 | 34.86 | 35.09 | 34.61 | 34.78 | 755,947 | -0.09(-0.26%) |
Jan 04, 2019 | 34.49 | 35.06 | 34.46 | 34.87 | 536,593 | +0.80(+2.35%) |
Jan 03, 2019 | 34.31 | 34.49 | 33.87 | 34.07 | 569,343 | -0.48(-1.38%) |