Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.11 | 39.18 | 39.11 | 39.18 | 7,493 | +0.01(+0.02%) |
Dec 30, 2019 | 39.19 | 39.22 | 39.17 | 39.17 | 2,169 | -0.06(-0.14%) |
Dec 27, 2019 | 39.22 | 39.23 | 39.19 | 39.23 | 5,207 | -0.00(-0.01%) |
Dec 26, 2019 | 39.22 | 39.25 | 39.22 | 39.23 | 2,946 | +0.07(+0.19%) |
Dec 24, 2019 | 39.13 | 39.19 | 39.12 | 39.16 | 4,207 | +0.03(+0.07%) |
Dec 23, 2019 | 39.16 | 39.17 | 39.11 | 39.13 | 4,556 | -0.02(-0.06%) |
Dec 20, 2019 | 39.21 | 39.21 | 39.13 | 39.15 | 20,147 | +0.01(+0.03%) |
Dec 19, 2019 | 39.16 | 39.18 | 39.11 | 39.14 | 3,644 | +0.04(+0.09%) |
Dec 18, 2019 | 39.12 | 39.14 | 39.09 | 39.11 | 14,559 | +0.05(+0.12%) |
Dec 17, 2019 | 38.98 | 39.06 | 38.98 | 39.06 | 7,953 | +0.09(+0.22%) |
Dec 16, 2019 | 38.99 | 39.01 | 38.94 | 38.97 | 5,739 | +0.06(+0.15%) |
Dec 13, 2019 | 38.90 | 38.91 | 38.89 | 38.91 | 1,530 | +0.08(+0.20%) |
Dec 12, 2019 | 38.80 | 38.87 | 38.75 | 38.83 | 5,033 | +0.06(+0.17%) |
Dec 11, 2019 | 38.74 | 38.77 | 38.71 | 38.77 | 2,332 | +0.07(+0.17%) |
Dec 10, 2019 | 38.69 | 38.72 | 38.62 | 38.70 | 4,825 | +0.09(+0.23%) |
Dec 09, 2019 | 38.58 | 38.66 | 38.58 | 38.62 | 5,358 | -0.00(-0.01%) |
Dec 06, 2019 | 38.58 | 38.65 | 38.58 | 38.62 | 7,013 | +0.07(+0.18%) |
Dec 05, 2019 | 38.52 | 38.58 | 38.49 | 38.55 | 7,534 | +0.06(+0.15%) |
Dec 04, 2019 | 38.38 | 38.49 | 38.38 | 38.49 | 8,797 | +0.10(+0.26%) |
Dec 03, 2019 | 38.31 | 38.39 | 38.31 | 38.39 | 13,973 | -0.01(-0.03%) |
Dec 02, 2019 | 38.40 | 38.40 | 38.40 | 38.40 | 729 | -0.03(-0.09%) |
Nov 29, 2019 | 38.47 | 38.47 | 38.44 | 38.44 | 384 | -0.05(-0.14%) |
Nov 27, 2019 | 38.43 | 38.49 | 38.42 | 38.49 | 2,817 | +0.06(+0.14%) |
Nov 26, 2019 | 38.44 | 38.45 | 38.42 | 38.44 | 51,181 | +0.05(+0.14%) |
Nov 25, 2019 | 38.35 | 38.38 | 38.33 | 38.38 | 4,707 | +0.08(+0.22%) |
Nov 22, 2019 | 38.26 | 38.30 | 38.23 | 38.30 | 5,379 | +0.07(+0.18%) |
Nov 21, 2019 | 38.23 | 38.23 | 38.21 | 38.23 | 1,089 | +0.02(+0.05%) |
Nov 20, 2019 | 38.20 | 38.28 | 38.19 | 38.21 | 12,863 | -0.07(-0.18%) |
Nov 19, 2019 | 38.38 | 38.38 | 38.28 | 38.28 | 14,697 | -0.10(-0.27%) |
Nov 18, 2019 | 38.42 | 38.42 | 38.38 | 38.39 | 7,565 | -0.04(-0.11%) |
Nov 15, 2019 | 38.38 | 38.43 | 38.38 | 38.43 | 4,994 | +0.09(+0.22%) |
Nov 14, 2019 | 38.41 | 38.41 | 38.34 | 38.34 | 6,586 | +0.02(+0.04%) |
Nov 13, 2019 | 38.29 | 38.33 | 38.28 | 38.33 | 3,974 | -0.02(-0.05%) |
Nov 12, 2019 | 38.35 | 38.38 | 38.31 | 38.35 | 4,738 | +0.02(+0.06%) |
Nov 11, 2019 | 38.34 | 38.35 | 38.31 | 38.32 | 10,705 | -0.04(-0.09%) |
Nov 08, 2019 | 38.40 | 38.40 | 38.30 | 38.36 | 10,758 | +0.01(+0.02%) |
Nov 07, 2019 | 38.44 | 38.44 | 38.34 | 38.35 | 8,306 | -0.02(-0.06%) |
Nov 06, 2019 | 38.33 | 38.41 | 38.33 | 38.37 | 3,824 | -0.02(-0.06%) |
Nov 05, 2019 | 38.44 | 38.46 | 38.34 | 38.39 | 17,164 | -0.05(-0.12%) |
Nov 04, 2019 | 38.41 | 38.46 | 38.41 | 38.44 | 20,750 | +0.07(+0.19%) |
Nov 01, 2019 | 38.30 | 38.37 | 38.30 | 38.37 | 9,221 | +0.16(+0.43%) |
Oct 31, 2019 | 38.24 | 38.24 | 38.19 | 38.20 | 6,489 | -0.13(-0.33%) |
Oct 30, 2019 | 38.39 | 38.39 | 38.25 | 38.33 | 8,713 | -0.02(-0.06%) |
Oct 29, 2019 | 38.40 | 38.42 | 38.35 | 38.35 | 3,120 | -0.05(-0.14%) |
Oct 28, 2019 | 38.41 | 38.43 | 38.38 | 38.40 | 2,986 | +0.02(+0.04%) |
Oct 25, 2019 | 38.41 | 38.41 | 38.36 | 38.39 | 7,848 | +0.03(+0.07%) |
Oct 24, 2019 | 38.39 | 38.39 | 38.29 | 38.36 | 9,945 | +0.05(+0.13%) |
Oct 23, 2019 | 38.32 | 38.32 | 38.28 | 38.31 | 7,396 | +0.03(+0.08%) |
Oct 22, 2019 | 38.29 | 38.29 | 38.28 | 38.28 | 3,165 | -0.00(-0.00%) |
Oct 21, 2019 | 38.30 | 38.31 | 38.28 | 38.28 | 6,767 | -0.00(-0.01%) |
Oct 18, 2019 | 38.27 | 38.32 | 38.23 | 38.28 | 3,602 | -0.00(-0.01%) |
Oct 17, 2019 | 38.32 | 38.33 | 38.26 | 38.28 | 8,854 | +0.03(+0.08%) |
Oct 16, 2019 | 38.25 | 38.27 | 38.20 | 38.26 | 18,505 | +0.05(+0.12%) |
Oct 15, 2019 | 38.22 | 38.22 | 38.21 | 38.21 | 953 | +0.05(+0.12%) |
Oct 14, 2019 | 38.19 | 38.21 | 38.13 | 38.16 | 12,421 | -0.03(-0.09%) |
Oct 11, 2019 | 38.15 | 38.21 | 38.15 | 38.20 | 6,561 | +0.16(+0.42%) |
Oct 10, 2019 | 37.99 | 38.09 | 37.99 | 38.04 | 3,794 | +0.03(+0.09%) |
Oct 09, 2019 | 38.03 | 38.04 | 37.95 | 38.00 | 17,434 | +0.12(+0.32%) |
Oct 08, 2019 | 37.92 | 37.98 | 37.87 | 37.88 | 17,347 | -0.13(-0.33%) |
Oct 07, 2019 | 38.05 | 38.05 | 37.98 | 38.01 | 15,309 | -0.05(-0.14%) |
Oct 04, 2019 | 37.98 | 38.06 | 37.98 | 38.06 | 32,938 | +0.12(+0.31%) |
Oct 03, 2019 | 37.98 | 37.98 | 37.80 | 37.95 | 25,325 | -0.03(-0.07%) |
Oct 02, 2019 | 38.06 | 38.07 | 37.91 | 37.97 | 17,344 | -0.17(-0.45%) |
Oct 01, 2019 | 38.13 | 38.15 | 38.11 | 38.14 | 6,677 | -0.07(-0.19%) |
Sep 30, 2019 | 38.18 | 38.23 | 38.18 | 38.21 | 14,219 | +0.04(+0.11%) |
Sep 27, 2019 | 38.25 | 38.25 | 38.17 | 38.17 | 20,016 | -0.06(-0.16%) |
Sep 26, 2019 | 38.23 | 38.27 | 38.15 | 38.23 | 10,075 | -0.05(-0.12%) |
Sep 25, 2019 | 38.27 | 38.28 | 38.23 | 38.28 | 4,141 | -0.02(-0.05%) |
Sep 24, 2019 | 38.34 | 38.34 | 38.28 | 38.30 | 8,822 | -0.05(-0.12%) |
Sep 23, 2019 | 38.34 | 38.38 | 38.34 | 38.34 | 3,274 | -0.00(-0.01%) |
Sep 20, 2019 | 38.36 | 38.36 | 38.32 | 38.35 | 4,907 | +0.06(+0.15%) |
Sep 19, 2019 | 38.33 | 38.33 | 38.29 | 38.29 | 1,765 | -0.03(-0.07%) |
Sep 18, 2019 | 38.32 | 38.34 | 38.22 | 38.32 | 8,907 | +0.00(+0.01%) |
Sep 17, 2019 | 38.28 | 38.33 | 38.25 | 38.31 | 5,366 | +0.05(+0.12%) |
Sep 16, 2019 | 38.23 | 38.28 | 38.17 | 38.27 | 6,948 | +0.13(+0.34%) |
Sep 13, 2019 | 38.15 | 38.18 | 38.12 | 38.14 | 1,678 | -0.07(-0.19%) |
Sep 12, 2019 | 38.22 | 38.26 | 38.18 | 38.21 | 1,436 | +0.01(+0.02%) |
Sep 11, 2019 | 38.25 | 38.25 | 38.19 | 38.20 | 28,831 | -0.02(-0.05%) |
Sep 10, 2019 | 38.23 | 38.24 | 38.21 | 38.22 | 1,296 | +0.02(+0.06%) |
Sep 09, 2019 | 38.19 | 38.19 | 38.12 | 38.19 | 10,941 | +0.06(+0.15%) |
Sep 06, 2019 | 38.05 | 38.18 | 38.05 | 38.13 | 1,549 | +0.07(+0.18%) |
Sep 05, 2019 | 38.00 | 38.11 | 38.00 | 38.07 | 35,870 | +0.06(+0.17%) |
Sep 04, 2019 | 38.01 | 38.01 | 37.98 | 38.00 | 16,073 | +0.08(+0.22%) |
Sep 03, 2019 | 38.00 | 38.00 | 37.87 | 37.92 | 20,255 | -0.05(-0.12%) |
Aug 30, 2019 | 38.04 | 38.04 | 37.92 | 37.97 | 2,983 | -0.04(-0.10%) |
Aug 29, 2019 | 38.01 | 38.10 | 38.01 | 38.01 | 1,741 | +0.04(+0.11%) |
Aug 28, 2019 | 37.93 | 38.00 | 37.93 | 37.96 | 4,940 | +0.08(+0.22%) |
Aug 27, 2019 | 38.00 | 38.00 | 37.83 | 37.88 | 3,564 | -0.01(-0.03%) |
Aug 26, 2019 | 37.78 | 37.90 | 37.78 | 37.89 | 12,821 | +0.20(+0.54%) |
Aug 23, 2019 | 37.96 | 37.96 | 37.69 | 37.69 | 7,522 | -0.16(-0.41%) |
Aug 22, 2019 | 37.90 | 37.90 | 37.85 | 37.85 | 2,888 | +0.03(+0.09%) |
Aug 21, 2019 | 37.78 | 37.81 | 37.78 | 37.81 | 5,803 | +0.15(+0.39%) |
Aug 20, 2019 | 37.70 | 37.70 | 37.67 | 37.67 | 1,770 | -0.02(-0.06%) |
Aug 19, 2019 | 37.71 | 37.73 | 37.66 | 37.69 | 319,701 | +0.15(+0.39%) |
Aug 16, 2019 | 37.53 | 37.56 | 37.48 | 37.54 | 1,426 | +0.12(+0.33%) |
Aug 15, 2019 | 37.36 | 37.42 | 37.34 | 37.42 | 7,217 | +0.09(+0.25%) |
Aug 14, 2019 | 37.47 | 37.50 | 37.32 | 37.32 | 4,190 | -0.27(-0.72%) |
Aug 13, 2019 | 37.46 | 37.63 | 37.46 | 37.60 | 2,630 | +0.11(+0.29%) |
Aug 12, 2019 | 37.47 | 37.56 | 37.47 | 37.49 | 12,694 | -0.12(-0.31%) |
Aug 09, 2019 | 37.60 | 37.60 | 37.55 | 37.60 | 6,744 | -0.00(-0.01%) |
Aug 08, 2019 | 37.57 | 37.60 | 37.55 | 37.60 | 1,444 | +0.13(+0.34%) |
Aug 07, 2019 | 37.43 | 37.48 | 37.31 | 37.48 | 48,513 | -0.06(-0.17%) |
Aug 06, 2019 | 37.46 | 37.57 | 37.42 | 37.54 | 2,710 | +0.21(+0.57%) |
Aug 05, 2019 | 37.51 | 37.51 | 37.27 | 37.33 | 8,786 | -0.44(-1.17%) |
Aug 02, 2019 | 37.76 | 37.77 | 37.69 | 37.77 | 5,317 | +0.03(+0.09%) |
Aug 01, 2019 | 37.76 | 37.91 | 37.74 | 37.74 | 19,617 | -0.02(-0.05%) |
Jul 31, 2019 | 37.88 | 37.92 | 37.73 | 37.76 | 4,456 | -0.05(-0.14%) |
Jul 30, 2019 | 37.78 | 37.81 | 37.78 | 37.81 | 2,491 | -0.03(-0.09%) |
Jul 29, 2019 | 37.83 | 37.85 | 37.80 | 37.85 | 10,025 | -0.01(-0.04%) |
Jul 26, 2019 | 37.84 | 37.88 | 37.84 | 37.86 | 3,261 | +0.09(+0.25%) |
Jul 25, 2019 | 37.75 | 37.78 | 37.75 | 37.77 | 4,040 | -0.02(-0.07%) |
Jul 24, 2019 | 37.78 | 37.80 | 37.74 | 37.79 | 461,404 | -0.02(-0.06%) |
Jul 23, 2019 | 37.76 | 37.81 | 37.75 | 37.81 | 8,208 | +0.07(+0.18%) |
Jul 22, 2019 | 37.70 | 37.76 | 37.70 | 37.75 | 11,081 | +0.11(+0.30%) |
Jul 19, 2019 | 37.70 | 37.70 | 37.64 | 37.64 | 4,957 | -0.07(-0.19%) |
Jul 18, 2019 | 37.67 | 37.71 | 37.64 | 37.71 | 3,458 | -0.01(-0.02%) |
Jul 17, 2019 | 37.73 | 37.73 | 37.71 | 37.71 | 2,764 | -0.01(-0.03%) |
Jul 16, 2019 | 37.82 | 37.82 | 37.72 | 37.73 | 11,168 | -0.09(-0.22%) |
Jul 15, 2019 | 37.81 | 37.82 | 37.79 | 37.81 | 15,122 | +0.04(+0.11%) |
Jul 12, 2019 | 37.73 | 37.78 | 37.66 | 37.77 | 31,699 | +0.03(+0.09%) |
Jul 11, 2019 | 37.82 | 37.82 | 37.69 | 37.74 | 32,914 | -0.06(-0.16%) |
Jul 10, 2019 | 37.83 | 37.83 | 37.80 | 37.80 | 868 | +0.06(+0.16%) |
Jul 09, 2019 | 37.76 | 37.76 | 37.71 | 37.74 | 9,340 | -0.01(-0.04%) |
Jul 08, 2019 | 37.78 | 37.78 | 37.72 | 37.75 | 27,443 | -0.03(-0.08%) |
Jul 05, 2019 | 37.79 | 37.80 | 37.75 | 37.78 | 4,435 | -0.14(-0.36%) |
Jul 03, 2019 | 37.86 | 37.92 | 37.86 | 37.92 | 2,217 | +0.11(+0.29%) |
Jul 02, 2019 | 37.76 | 37.85 | 37.76 | 37.81 | 3,224 | +0.04(+0.11%) |
Jul 01, 2019 | 37.88 | 37.88 | 37.76 | 37.77 | 13,285 | +0.08(+0.22%) |
Jun 28, 2019 | 37.70 | 37.70 | 37.68 | 37.68 | 2,487 | -0.01(-0.04%) |
Jun 27, 2019 | 37.64 | 37.70 | 37.64 | 37.70 | 776 | +0.08(+0.20%) |
Jun 26, 2019 | 37.68 | 37.68 | 37.62 | 37.62 | 4,487 | -0.04(-0.10%) |
Jun 25, 2019 | 37.80 | 37.80 | 37.66 | 37.66 | 4,077 | -0.10(-0.28%) |
Jun 24, 2019 | 37.81 | 37.81 | 37.76 | 37.77 | 1,048 | -0.04(-0.11%) |
Jun 21, 2019 | 37.83 | 37.83 | 37.76 | 37.81 | 5,892 | -0.06(-0.15%) |
Jun 20, 2019 | 37.91 | 37.91 | 37.81 | 37.86 | 302,807 | +0.19(+0.51%) |
Jun 19, 2019 | 37.43 | 37.67 | 37.43 | 37.67 | 28,587 | +0.21(+0.57%) |
Jun 18, 2019 | 37.46 | 37.47 | 37.42 | 37.46 | 26,802 | +0.20(+0.53%) |
Jun 17, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 607 | -0.04(-0.11%) |
Jun 14, 2019 | 37.29 | 37.33 | 37.29 | 37.30 | 6,809 | -0.04(-0.12%) |
Jun 13, 2019 | 37.31 | 37.34 | 37.28 | 37.34 | 1,598 | +0.12(+0.32%) |
Jun 12, 2019 | 37.28 | 37.31 | 37.23 | 37.23 | 8,583 | -0.07(-0.19%) |
Jun 11, 2019 | 37.37 | 37.37 | 37.30 | 37.30 | 1,044 | +0.04(+0.10%) |
Jun 10, 2019 | 37.28 | 37.31 | 37.23 | 37.26 | 2,834 | +0.04(+0.11%) |
Jun 07, 2019 | 37.22 | 37.25 | 37.21 | 37.22 | 3,535 | +0.11(+0.30%) |
Jun 06, 2019 | 37.02 | 37.13 | 37.01 | 37.11 | 4,931 | +0.05(+0.13%) |
Jun 05, 2019 | 37.05 | 37.06 | 37.00 | 37.06 | 78,295 | +0.04(+0.11%) |
Jun 04, 2019 | 36.96 | 37.02 | 36.96 | 37.02 | 3,526 | +0.35(+0.95%) |
Jun 03, 2019 | 36.66 | 36.67 | 36.66 | 36.67 | 474 | +0.03(+0.09%) |
May 31, 2019 | 36.76 | 36.76 | 36.64 | 36.64 | 789 | -0.23(-0.63%) |
May 30, 2019 | 36.92 | 36.92 | 36.87 | 36.87 | 460,786 | +0.04(+0.10%) |
May 29, 2019 | 36.85 | 36.85 | 36.83 | 36.83 | 132,055 | -0.12(-0.33%) |
May 28, 2019 | 36.97 | 36.99 | 36.95 | 36.95 | 1,202 | +0.02(+0.06%) |
May 24, 2019 | 36.95 | 36.99 | 36.93 | 36.93 | 394 | -0.03(-0.08%) |
May 23, 2019 | 37.02 | 37.02 | 36.95 | 36.96 | 5,898 | -0.15(-0.41%) |
May 22, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 795 | +0.01(+0.04%) |
May 21, 2019 | 37.10 | 37.10 | 37.10 | 37.10 | 451 | +0.10(+0.26%) |
May 20, 2019 | 37.02 | 37.02 | 37.00 | 37.00 | 1,049 | +0.00(+0.01%) |
May 17, 2019 | 36.98 | 37.05 | 36.98 | 37.00 | 25,644 | +0.01(+0.02%) |
May 16, 2019 | 37.01 | 37.05 | 36.95 | 36.99 | 1,192 | +0.05(+0.14%) |
May 15, 2019 | 36.90 | 36.94 | 36.85 | 36.94 | 1,678 | +0.07(+0.20%) |
May 14, 2019 | 36.81 | 36.90 | 36.81 | 36.86 | 1,522 | +0.10(+0.26%) |
May 13, 2019 | 36.89 | 36.89 | 36.77 | 36.77 | 3,446 | -0.30(-0.80%) |
May 10, 2019 | 37.12 | 37.12 | 37.07 | 37.07 | 526 | +0.07(+0.20%) |
May 09, 2019 | 36.90 | 37.02 | 36.90 | 36.99 | 3,411 | -0.05(-0.13%) |
May 08, 2019 | 37.00 | 37.04 | 37.00 | 37.04 | 687 | +0.01(+0.02%) |
May 07, 2019 | 37.17 | 37.17 | 37.02 | 37.03 | 6,880 | -0.18(-0.50%) |
May 06, 2019 | 37.16 | 37.22 | 37.16 | 37.22 | 690 | +0.02(+0.05%) |
May 03, 2019 | 37.21 | 37.24 | 37.17 | 37.20 | 11,836 | +0.07(+0.20%) |
May 02, 2019 | 37.15 | 37.15 | 37.08 | 37.13 | 67,727 | -0.01(-0.04%) |
May 01, 2019 | 37.22 | 37.31 | 37.14 | 37.14 | 35,415 | -0.08(-0.22%) |
Apr 30, 2019 | 37.21 | 37.24 | 37.21 | 37.22 | 3,434 | +0.02(+0.04%) |
Apr 29, 2019 | 37.22 | 37.22 | 37.20 | 37.20 | 626 | +0.00(+0.01%) |
Apr 26, 2019 | 37.18 | 37.22 | 37.18 | 37.20 | 2,909 | +0.05(+0.14%) |
Apr 25, 2019 | 37.16 | 37.16 | 37.14 | 37.15 | 14,100 | -0.03(-0.07%) |
Apr 24, 2019 | 37.16 | 37.17 | 37.16 | 37.17 | 16,579 | +0.04(+0.10%) |
Apr 23, 2019 | 37.07 | 37.18 | 37.07 | 37.14 | 1,321 | +0.08(+0.22%) |
Apr 22, 2019 | 37.22 | 37.22 | 37.05 | 37.06 | 8,324 | -0.02(-0.06%) |
Apr 18, 2019 | 37.04 | 37.10 | 36.99 | 37.08 | 612,204 | -0.05(-0.12%) |
Apr 17, 2019 | 37.17 | 37.17 | 37.13 | 37.13 | 1,129 | -0.04(-0.10%) |
Apr 16, 2019 | 37.23 | 37.23 | 37.16 | 37.16 | 9,581 | -0.09(-0.24%) |
Apr 15, 2019 | 37.25 | 37.25 | 37.25 | 37.25 | 661 | +0.03(+0.08%) |
Apr 12, 2019 | 37.27 | 37.27 | 37.21 | 37.22 | 3,174 | +0.04(+0.11%) |
Apr 11, 2019 | 37.12 | 37.18 | 37.12 | 37.18 | 14,874 | +0.05(+0.13%) |
Apr 10, 2019 | 37.08 | 37.13 | 37.03 | 37.13 | 7,787 | +0.11(+0.29%) |
Apr 09, 2019 | 37.02 | 37.02 | 37.02 | 37.02 | 617 | +0.02(+0.04%) |
Apr 08, 2019 | 37.03 | 37.03 | 36.96 | 37.01 | 2,593 | -0.00(-0.00%) |
Apr 05, 2019 | 36.97 | 37.02 | 36.97 | 37.01 | 2,380 | +0.04(+0.12%) |
Apr 04, 2019 | 36.95 | 36.97 | 36.94 | 36.97 | 69,043 | +0.10(+0.28%) |
Apr 03, 2019 | 36.93 | 36.95 | 36.86 | 36.86 | 6,520 | -0.00(-0.01%) |
Apr 02, 2019 | 36.86 | 36.88 | 36.81 | 36.86 | 3,517 | -0.02(-0.05%) |
Apr 01, 2019 | 36.89 | 36.89 | 36.85 | 36.88 | 4,611 | +0.09(+0.25%) |
Mar 29, 2019 | 36.76 | 36.79 | 36.74 | 36.79 | 612,858 | +0.08(+0.21%) |
Mar 28, 2019 | 36.72 | 36.72 | 36.72 | 36.72 | 523 | +0.08(+0.21%) |
Mar 27, 2019 | 36.64 | 36.70 | 36.57 | 36.64 | 11,583 | +0.03(+0.08%) |
Mar 26, 2019 | 36.67 | 36.68 | 36.61 | 36.61 | 3,258 | +0.04(+0.10%) |
Mar 25, 2019 | 36.49 | 36.58 | 36.49 | 36.58 | 1,541 | +0.05(+0.13%) |
Mar 22, 2019 | 36.63 | 36.64 | 36.50 | 36.53 | 4,780 | -0.14(-0.38%) |
Mar 21, 2019 | 36.63 | 36.67 | 36.63 | 36.67 | 1,462 | +0.03(+0.09%) |
Mar 20, 2019 | 36.49 | 36.64 | 36.49 | 36.64 | 4,533 | +0.15(+0.42%) |
Mar 19, 2019 | 36.54 | 36.56 | 36.48 | 36.48 | 12,497 | -0.04(-0.10%) |
Mar 18, 2019 | 36.53 | 36.53 | 36.34 | 36.52 | 44,743 | -0.01(-0.03%) |
Mar 15, 2019 | 36.54 | 36.60 | 36.53 | 36.53 | 4,382 | +0.03(+0.08%) |
Mar 14, 2019 | 36.45 | 36.54 | 36.45 | 36.50 | 1,280 | -0.03(-0.07%) |
Mar 13, 2019 | 36.52 | 36.53 | 36.52 | 36.53 | 1,270 | +0.12(+0.32%) |
Mar 12, 2019 | 36.41 | 36.41 | 36.41 | 36.41 | 636 | +0.05(+0.14%) |
Mar 11, 2019 | 36.30 | 36.36 | 36.29 | 36.36 | 547,619 | +0.09(+0.26%) |
Mar 08, 2019 | 36.19 | 36.26 | 36.19 | 36.26 | 1,327 | -0.01(-0.02%) |
Mar 07, 2019 | 36.40 | 36.40 | 36.24 | 36.27 | 31,304 | -0.08(-0.22%) |
Mar 06, 2019 | 36.42 | 36.43 | 36.32 | 36.35 | 51,011 | -0.10(-0.28%) |
Mar 05, 2019 | 36.45 | 36.46 | 36.44 | 36.45 | 2,540 | -0.01(-0.02%) |
Mar 04, 2019 | 36.51 | 36.51 | 36.42 | 36.46 | 2,908 | -0.03(-0.07%) |
Mar 01, 2019 | 36.51 | 36.51 | 36.42 | 36.48 | 1,327 | +0.06(+0.15%) |
Feb 28, 2019 | 36.43 | 36.43 | 36.43 | 36.43 | 150 | -0.00(-0.01%) |
Feb 27, 2019 | 36.38 | 36.48 | 36.38 | 36.43 | 6,559 | +0.01(+0.02%) |
Feb 26, 2019 | 36.34 | 36.48 | 36.34 | 36.43 | 3,219 | +0.06(+0.18%) |
Feb 25, 2019 | 36.44 | 36.44 | 36.36 | 36.36 | 4,161 | +0.03(+0.08%) |
Feb 22, 2019 | 36.37 | 36.37 | 36.33 | 36.33 | 2,930 | +0.06(+0.16%) |
Feb 21, 2019 | 36.29 | 36.33 | 36.27 | 36.27 | 2,154 | -0.02(-0.05%) |
Feb 20, 2019 | 36.30 | 36.30 | 36.18 | 36.29 | 2,340 | +0.02(+0.05%) |
Feb 19, 2019 | 36.29 | 36.30 | 36.28 | 36.28 | 2,464 | +0.03(+0.08%) |
Feb 15, 2019 | 36.17 | 36.25 | 36.17 | 36.25 | 399 | +0.11(+0.31%) |
Feb 14, 2019 | 36.13 | 36.17 | 36.06 | 36.14 | 2,631 | +0.03(+0.08%) |
Feb 13, 2019 | 36.17 | 36.17 | 36.11 | 36.11 | 43,039 | -0.05(-0.13%) |
Feb 12, 2019 | 36.09 | 36.17 | 36.08 | 36.15 | 2,232 | +0.19(+0.52%) |
Feb 11, 2019 | 35.97 | 35.99 | 35.96 | 35.96 | 1,587 | +0.00(+0.00%) |
Feb 08, 2019 | 35.95 | 35.96 | 35.95 | 35.96 | 1,332 | -0.01(-0.03%) |
Feb 07, 2019 | 36.00 | 36.00 | 35.96 | 35.97 | 904 | -0.12(-0.32%) |
Feb 06, 2019 | 36.09 | 36.09 | 36.09 | 36.09 | 410 | -0.03(-0.10%) |
Feb 05, 2019 | 36.12 | 36.12 | 36.12 | 36.12 | 411 | +0.15(+0.40%) |
Feb 04, 2019 | 35.91 | 35.98 | 35.90 | 35.98 | 5,506 | +0.11(+0.31%) |
Feb 01, 2019 | 35.81 | 35.90 | 35.81 | 35.87 | 1,998 | -0.03(-0.09%) |
Jan 31, 2019 | 35.85 | 35.94 | 35.82 | 35.90 | 2,352 | +0.09(+0.24%) |
Jan 30, 2019 | 35.63 | 35.85 | 35.63 | 35.82 | 2,237 | +0.22(+0.60%) |
Jan 29, 2019 | 35.58 | 35.62 | 35.58 | 35.60 | 2,581 | +0.05(+0.13%) |
Jan 28, 2019 | 35.56 | 35.58 | 35.53 | 35.55 | 2,130 | -0.05(-0.15%) |
Jan 25, 2019 | 35.65 | 35.65 | 35.61 | 35.61 | 1,612 | +0.05(+0.14%) |
Jan 24, 2019 | 35.52 | 35.73 | 35.52 | 35.56 | 18,006 | +0.05(+0.13%) |
Jan 23, 2019 | 35.58 | 35.58 | 35.45 | 35.51 | 2,587 | +0.02(+0.07%) |
Jan 22, 2019 | 35.53 | 35.55 | 35.49 | 35.49 | 4,260 | -0.14(-0.39%) |
Jan 18, 2019 | 35.63 | 35.63 | 35.63 | 35.63 | 268 | +0.07(+0.21%) |
Jan 17, 2019 | 35.49 | 35.56 | 35.46 | 35.56 | 638 | +0.09(+0.26%) |
Jan 16, 2019 | 35.41 | 35.46 | 35.41 | 35.46 | 619 | +0.09(+0.25%) |
Jan 15, 2019 | 35.33 | 35.42 | 35.32 | 35.37 | 49,193 | +0.09(+0.27%) |
Jan 14, 2019 | 35.34 | 35.36 | 35.28 | 35.28 | 42,418 | -0.13(-0.37%) |
Jan 11, 2019 | 35.42 | 35.42 | 35.41 | 35.41 | 806 | -0.11(-0.31%) |
Jan 10, 2019 | 35.30 | 35.52 | 35.30 | 35.52 | 1,790 | +0.13(+0.36%) |
Jan 09, 2019 | 35.40 | 35.44 | 35.36 | 35.39 | 3,920 | +0.09(+0.26%) |
Jan 08, 2019 | 35.20 | 35.31 | 35.19 | 35.30 | 12,064 | +0.27(+0.76%) |
Jan 07, 2019 | 34.83 | 35.04 | 34.83 | 35.04 | 19,626 | +0.32(+0.92%) |
Jan 04, 2019 | 34.61 | 34.73 | 34.61 | 34.72 | 2,016 | +0.57(+1.67%) |
Jan 03, 2019 | 34.09 | 34.16 | 34.09 | 34.15 | 6,680 | -0.05(-0.14%) |