Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.37 | 45.62 | 45.15 | 45.37 | 1,823,458 | +0.07(+0.16%) |
Dec 30, 2019 | 45.50 | 45.58 | 45.09 | 45.30 | 1,368,221 | -0.25(-0.55%) |
Dec 27, 2019 | 45.75 | 45.80 | 45.43 | 45.55 | 1,207,039 | -0.06(-0.13%) |
Dec 26, 2019 | 45.67 | 45.70 | 45.25 | 45.61 | 894,648 | +0.01(+0.03%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.37 | 45.60 | 575,627 | -0.03(-0.08%) |
Dec 23, 2019 | 45.87 | 46.15 | 45.54 | 45.63 | 2,007,779 | -0.36(-0.77%) |
Dec 20, 2019 | 46.02 | 46.04 | 45.42 | 45.99 | 8,950,637 | +0.28(+0.60%) |
Dec 19, 2019 | 46.26 | 46.39 | 45.55 | 45.71 | 2,977,392 | -0.36(-0.78%) |
Dec 18, 2019 | 45.83 | 46.15 | 45.65 | 46.07 | 3,199,690 | +0.26(+0.57%) |
Dec 17, 2019 | 46.14 | 46.35 | 45.76 | 45.81 | 4,131,959 | -0.37(-0.81%) |
Dec 16, 2019 | 46.15 | 46.51 | 46.06 | 46.19 | 3,427,613 | +0.45(+0.99%) |
Dec 13, 2019 | 46.09 | 46.43 | 45.48 | 45.73 | 2,593,308 | -0.52(-1.13%) |
Dec 12, 2019 | 45.41 | 46.39 | 45.28 | 46.26 | 2,951,967 | +0.86(+1.90%) |
Dec 11, 2019 | 45.45 | 45.63 | 45.19 | 45.39 | 2,059,144 | +0.11(+0.25%) |
Dec 10, 2019 | 45.22 | 45.37 | 44.91 | 45.28 | 2,531,367 | +0.07(+0.16%) |
Dec 09, 2019 | 45.22 | 45.27 | 44.94 | 45.21 | 1,655,307 | -0.03(-0.06%) |
Dec 06, 2019 | 45.21 | 45.48 | 45.16 | 45.24 | 1,631,262 | +0.56(+1.26%) |
Dec 05, 2019 | 44.63 | 44.76 | 44.36 | 44.67 | 2,839,132 | +0.15(+0.34%) |
Dec 04, 2019 | 44.80 | 45.17 | 44.52 | 44.52 | 2,409,904 | -0.14(-0.31%) |
Dec 03, 2019 | 44.40 | 44.74 | 43.99 | 44.66 | 2,982,053 | -0.34(-0.76%) |
Dec 02, 2019 | 45.59 | 45.72 | 44.98 | 45.00 | 2,683,092 | -0.37(-0.82%) |
Nov 29, 2019 | 45.51 | 45.73 | 45.33 | 45.38 | 1,512,912 | -0.44(-0.96%) |
Nov 27, 2019 | 45.54 | 45.87 | 45.17 | 45.82 | 1,997,073 | +0.21(+0.47%) |
Nov 26, 2019 | 45.53 | 45.63 | 45.13 | 45.60 | 2,615,609 | +0.14(+0.32%) |
Nov 25, 2019 | 45.00 | 45.55 | 44.71 | 45.46 | 2,561,224 | +0.60(+1.34%) |
Nov 22, 2019 | 44.60 | 44.89 | 44.47 | 44.86 | 1,864,018 | +0.36(+0.81%) |
Nov 21, 2019 | 44.21 | 44.61 | 44.04 | 44.50 | 2,805,693 | +0.52(+1.19%) |
Nov 20, 2019 | 44.06 | 44.31 | 43.71 | 43.97 | 1,896,651 | -0.32(-0.73%) |
Nov 19, 2019 | 44.57 | 44.78 | 44.06 | 44.30 | 1,999,495 | -0.33(-0.75%) |
Nov 18, 2019 | 44.36 | 44.71 | 44.17 | 44.63 | 2,017,802 | -0.11(-0.24%) |
Nov 15, 2019 | 44.75 | 44.88 | 44.44 | 44.74 | 2,341,185 | +0.38(+0.87%) |
Nov 14, 2019 | 44.77 | 44.77 | 44.20 | 44.35 | 2,132,654 | +0.22(+0.49%) |
Nov 13, 2019 | 44.13 | 44.22 | 43.63 | 44.13 | 2,365,049 | -0.16(-0.37%) |
Nov 12, 2019 | 44.56 | 44.60 | 44.21 | 44.30 | 2,154,907 | -0.27(-0.61%) |
Nov 11, 2019 | 44.38 | 44.70 | 44.30 | 44.57 | 1,511,000 | -0.09(-0.19%) |
Nov 08, 2019 | 44.25 | 44.67 | 44.12 | 44.65 | 1,972,147 | +0.29(+0.65%) |
Nov 07, 2019 | 44.43 | 44.75 | 44.20 | 44.36 | 3,353,831 | +0.11(+0.24%) |
Nov 06, 2019 | 44.13 | 44.32 | 43.62 | 44.26 | 2,337,597 | +0.01(+0.01%) |
Nov 05, 2019 | 44.08 | 44.63 | 43.65 | 44.25 | 3,498,465 | +0.21(+0.47%) |
Nov 04, 2019 | 43.54 | 44.11 | 43.38 | 44.05 | 3,349,258 | +0.69(+1.60%) |
Nov 01, 2019 | 42.45 | 43.36 | 42.25 | 43.35 | 3,972,044 | +1.11(+2.62%) |
Oct 31, 2019 | 42.28 | 42.47 | 41.53 | 42.25 | 4,241,654 | -0.23(-0.53%) |
Oct 30, 2019 | 42.35 | 42.66 | 42.13 | 42.47 | 3,227,920 | -0.47(-1.11%) |
Oct 29, 2019 | 42.78 | 43.13 | 42.44 | 42.95 | 3,186,335 | -0.11(-0.25%) |
Oct 28, 2019 | 42.76 | 43.21 | 42.73 | 43.05 | 2,687,665 | +0.34(+0.80%) |
Oct 25, 2019 | 41.81 | 42.87 | 41.74 | 42.71 | 3,469,192 | +0.89(+2.12%) |
Oct 24, 2019 | 41.87 | 42.00 | 41.19 | 41.82 | 3,300,253 | +0.11(+0.25%) |
Oct 23, 2019 | 41.86 | 42.21 | 41.27 | 41.72 | 5,334,809 | -0.70(-1.65%) |
Oct 22, 2019 | 41.13 | 42.43 | 40.55 | 42.42 | 7,702,585 | +1.87(+4.62%) |
Oct 21, 2019 | 40.29 | 41.35 | 40.26 | 40.55 | 6,319,146 | +0.54(+1.34%) |
Oct 18, 2019 | 39.36 | 40.22 | 39.05 | 40.01 | 4,671,320 | +0.70(+1.77%) |
Oct 17, 2019 | 39.16 | 39.38 | 38.92 | 39.31 | 3,062,049 | +0.39(+1.01%) |
Oct 16, 2019 | 38.95 | 39.36 | 38.79 | 38.92 | 2,936,182 | -0.15(-0.39%) |
Oct 15, 2019 | 38.37 | 39.27 | 38.21 | 39.07 | 2,558,927 | +0.48(+1.25%) |
Oct 14, 2019 | 38.14 | 38.65 | 37.92 | 38.59 | 2,709,576 | +0.21(+0.55%) |
Oct 11, 2019 | 38.05 | 38.81 | 38.05 | 38.38 | 4,634,412 | +0.99(+2.64%) |
Oct 10, 2019 | 37.48 | 37.82 | 37.21 | 37.39 | 2,017,307 | +0.24(+0.64%) |
Oct 09, 2019 | 37.37 | 37.38 | 36.76 | 37.15 | 2,306,913 | +0.18(+0.50%) |
Oct 08, 2019 | 37.11 | 37.43 | 36.83 | 36.97 | 2,669,368 | -0.65(-1.73%) |
Oct 07, 2019 | 37.50 | 38.14 | 37.24 | 37.62 | 2,706,148 | -0.06(-0.16%) |
Oct 04, 2019 | 37.18 | 37.74 | 37.13 | 37.68 | 2,024,730 | +0.47(+1.27%) |
Oct 03, 2019 | 36.76 | 37.21 | 36.20 | 37.21 | 2,691,687 | +0.43(+1.16%) |
Oct 02, 2019 | 37.31 | 37.33 | 36.43 | 36.78 | 3,502,194 | -0.73(-1.95%) |
Oct 01, 2019 | 38.96 | 39.37 | 37.30 | 37.51 | 3,579,128 | -1.37(-3.53%) |
Sep 30, 2019 | 38.34 | 39.00 | 38.34 | 38.89 | 2,731,784 | +0.56(+1.45%) |
Sep 27, 2019 | 38.24 | 38.59 | 37.93 | 38.33 | 2,466,549 | +0.14(+0.36%) |
Sep 26, 2019 | 37.65 | 38.21 | 37.65 | 38.19 | 2,536,449 | +0.19(+0.51%) |
Sep 25, 2019 | 37.87 | 38.14 | 37.40 | 38.00 | 5,942,399 | +0.12(+0.32%) |
Sep 24, 2019 | 39.11 | 39.27 | 37.66 | 37.87 | 5,187,686 | -1.22(-3.11%) |
Sep 23, 2019 | 38.74 | 39.42 | 38.36 | 39.09 | 2,334,767 | +0.03(+0.09%) |
Sep 20, 2019 | 39.02 | 39.63 | 38.94 | 39.06 | 4,154,605 | -0.02(-0.04%) |
Sep 19, 2019 | 39.96 | 39.96 | 39.04 | 39.07 | 2,165,176 | -0.22(-0.57%) |
Sep 18, 2019 | 39.28 | 39.36 | 38.87 | 39.30 | 2,130,009 | -0.08(-0.20%) |
Sep 17, 2019 | 39.39 | 39.46 | 38.82 | 39.37 | 2,618,139 | -0.03(-0.08%) |
Sep 16, 2019 | 39.45 | 39.66 | 39.30 | 39.41 | 1,819,301 | -0.32(-0.81%) |
Sep 13, 2019 | 39.88 | 40.02 | 39.09 | 39.73 | 2,020,950 | +0.19(+0.48%) |
Sep 12, 2019 | 39.99 | 39.99 | 39.27 | 39.54 | 3,401,695 | -0.63(-1.56%) |
Sep 11, 2019 | 39.75 | 40.23 | 39.16 | 40.17 | 3,768,518 | +0.23(+0.57%) |
Sep 10, 2019 | 39.12 | 40.01 | 39.00 | 39.94 | 3,909,102 | +0.80(+2.04%) |
Sep 09, 2019 | 38.16 | 39.25 | 38.01 | 39.14 | 3,655,062 | +1.18(+3.12%) |
Sep 06, 2019 | 38.14 | 38.40 | 37.85 | 37.96 | 2,880,101 | +0.08(+0.21%) |
Sep 05, 2019 | 36.83 | 38.10 | 36.83 | 37.88 | 4,528,062 | +1.52(+4.19%) |
Sep 04, 2019 | 36.07 | 36.51 | 35.95 | 36.36 | 3,441,986 | +0.68(+1.90%) |
Sep 03, 2019 | 36.15 | 36.35 | 35.29 | 35.68 | 3,954,618 | -0.73(-2.01%) |
Aug 30, 2019 | 36.55 | 36.84 | 36.25 | 36.41 | 3,153,402 | +0.10(+0.28%) |
Aug 29, 2019 | 35.96 | 36.38 | 35.76 | 36.31 | 3,989,765 | +0.83(+2.33%) |
Aug 28, 2019 | 35.08 | 35.70 | 34.75 | 35.49 | 4,346,216 | +0.26(+0.73%) |
Aug 27, 2019 | 35.38 | 35.65 | 35.12 | 35.23 | 2,370,827 | +0.13(+0.38%) |
Aug 26, 2019 | 35.17 | 35.30 | 34.66 | 35.10 | 2,302,979 | +0.37(+1.06%) |
Aug 23, 2019 | 35.60 | 35.76 | 34.51 | 34.73 | 3,149,441 | -1.06(-2.96%) |
Aug 22, 2019 | 36.23 | 36.59 | 35.65 | 35.79 | 2,245,488 | -0.33(-0.92%) |
Aug 21, 2019 | 36.13 | 36.36 | 35.94 | 36.13 | 1,977,693 | +0.37(+1.03%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.64 | 35.76 | 3,199,429 | -0.28(-0.77%) |
Aug 19, 2019 | 36.49 | 36.64 | 35.90 | 36.04 | 2,133,133 | +0.22(+0.62%) |
Aug 16, 2019 | 35.69 | 36.04 | 35.50 | 35.81 | 2,689,619 | +0.43(+1.22%) |
Aug 15, 2019 | 35.28 | 35.56 | 35.04 | 35.38 | 2,201,541 | +0.20(+0.57%) |
Aug 14, 2019 | 36.19 | 36.34 | 35.11 | 35.18 | 3,325,655 | -1.67(-4.52%) |
Aug 13, 2019 | 35.70 | 37.46 | 35.59 | 36.85 | 3,310,838 | +1.04(+2.92%) |
Aug 12, 2019 | 35.75 | 36.00 | 35.55 | 35.80 | 2,826,047 | -0.24(-0.66%) |
Aug 09, 2019 | 36.57 | 36.57 | 35.75 | 36.04 | 2,342,369 | -0.71(-1.94%) |
Aug 08, 2019 | 36.18 | 36.78 | 36.18 | 36.75 | 2,381,133 | +0.69(+1.90%) |
Aug 07, 2019 | 35.67 | 36.19 | 35.38 | 36.07 | 3,130,524 | -0.15(-0.41%) |
Aug 06, 2019 | 35.76 | 36.40 | 35.75 | 36.22 | 3,331,877 | +0.61(+1.71%) |
Aug 05, 2019 | 36.57 | 36.78 | 35.34 | 35.61 | 4,945,380 | -1.54(-4.15%) |
Aug 02, 2019 | 37.63 | 37.73 | 36.66 | 37.15 | 3,992,124 | -0.51(-1.35%) |
Aug 01, 2019 | 38.71 | 39.18 | 37.47 | 37.66 | 3,196,272 | -1.11(-2.85%) |
Jul 31, 2019 | 39.21 | 39.44 | 38.36 | 38.77 | 3,720,419 | -0.46(-1.17%) |
Jul 30, 2019 | 38.99 | 39.26 | 38.25 | 39.22 | 2,246,907 | -0.30(-0.76%) |
Jul 29, 2019 | 39.63 | 39.96 | 39.44 | 39.52 | 2,205,668 | -0.09(-0.22%) |
Jul 26, 2019 | 39.59 | 39.81 | 39.19 | 39.61 | 2,661,898 | +0.00(+0.00%) |
Jul 25, 2019 | 40.03 | 40.03 | 39.22 | 39.61 | 3,095,342 | -0.26(-0.65%) |
Jul 24, 2019 | 38.33 | 40.02 | 38.33 | 39.87 | 4,534,102 | +1.61(+4.20%) |
Jul 23, 2019 | 37.04 | 38.56 | 37.03 | 38.26 | 6,318,622 | +0.04(+0.10%) |
Jul 22, 2019 | 38.43 | 38.77 | 38.13 | 38.22 | 4,166,173 | -0.09(-0.25%) |
Jul 19, 2019 | 38.46 | 38.83 | 38.18 | 38.32 | 5,288,877 | +0.14(+0.36%) |
Jul 18, 2019 | 38.70 | 38.78 | 37.73 | 38.18 | 4,413,070 | -0.59(-1.51%) |
Jul 17, 2019 | 40.09 | 40.09 | 38.77 | 38.77 | 3,612,887 | -1.34(-3.35%) |
Jul 16, 2019 | 39.52 | 40.17 | 39.31 | 40.11 | 3,090,210 | +0.59(+1.50%) |
Jul 15, 2019 | 39.88 | 40.02 | 39.08 | 39.52 | 3,317,934 | -0.35(-0.87%) |
Jul 12, 2019 | 39.29 | 39.89 | 39.29 | 39.87 | 2,323,009 | +0.75(+1.91%) |
Jul 11, 2019 | 38.99 | 39.15 | 38.63 | 39.12 | 1,910,368 | +0.15(+0.38%) |
Jul 10, 2019 | 39.23 | 39.51 | 38.81 | 38.97 | 2,328,615 | -0.07(-0.17%) |
Jul 09, 2019 | 38.94 | 39.09 | 38.76 | 39.04 | 2,306,649 | -0.02(-0.04%) |
Jul 08, 2019 | 38.89 | 39.19 | 38.82 | 39.05 | 2,034,244 | +0.03(+0.07%) |
Jul 05, 2019 | 39.20 | 39.20 | 38.34 | 39.03 | 2,349,968 | -0.33(-0.83%) |
Jul 03, 2019 | 39.52 | 39.65 | 39.04 | 39.35 | 1,441,138 | -0.08(-0.21%) |
Jul 02, 2019 | 39.28 | 39.69 | 39.23 | 39.43 | 2,550,351 | -0.51(-1.29%) |
Jul 01, 2019 | 40.14 | 40.27 | 39.44 | 39.95 | 2,999,168 | +0.34(+0.87%) |
Jun 28, 2019 | 39.21 | 39.72 | 39.04 | 39.61 | 4,783,891 | +0.54(+1.37%) |
Jun 27, 2019 | 39.24 | 39.42 | 38.83 | 39.07 | 2,112,297 | -0.12(-0.31%) |
Jun 26, 2019 | 39.55 | 39.73 | 39.11 | 39.19 | 2,094,182 | -0.22(-0.55%) |
Jun 25, 2019 | 39.55 | 39.73 | 39.27 | 39.41 | 1,969,095 | -0.06(-0.14%) |
Jun 24, 2019 | 39.37 | 39.80 | 39.24 | 39.46 | 1,519,393 | +0.03(+0.08%) |
Jun 21, 2019 | 39.83 | 40.05 | 39.41 | 39.43 | 3,249,572 | -0.49(-1.23%) |
Jun 20, 2019 | 39.82 | 40.01 | 39.56 | 39.92 | 2,309,354 | +0.57(+1.45%) |
Jun 19, 2019 | 39.24 | 39.47 | 38.96 | 39.35 | 2,132,424 | +0.12(+0.30%) |
Jun 18, 2019 | 38.59 | 39.51 | 38.49 | 39.24 | 2,185,943 | +0.97(+2.53%) |
Jun 17, 2019 | 38.65 | 38.77 | 38.20 | 38.27 | 1,536,249 | -0.43(-1.11%) |
Jun 14, 2019 | 38.69 | 38.85 | 38.26 | 38.70 | 1,516,044 | +0.03(+0.07%) |
Jun 13, 2019 | 38.63 | 38.85 | 38.47 | 38.67 | 1,506,214 | +0.08(+0.21%) |
Jun 12, 2019 | 38.57 | 38.69 | 38.38 | 38.59 | 1,623,020 | +0.02(+0.04%) |
Jun 11, 2019 | 39.10 | 39.30 | 38.55 | 38.57 | 2,455,822 | -0.23(-0.58%) |
Jun 10, 2019 | 38.95 | 39.16 | 38.64 | 38.80 | 2,193,311 | -0.01(-0.03%) |
Jun 07, 2019 | 38.76 | 39.12 | 38.47 | 38.81 | 2,085,624 | +0.27(+0.69%) |
Jun 06, 2019 | 38.19 | 38.58 | 37.95 | 38.54 | 2,054,771 | +0.33(+0.87%) |
Jun 05, 2019 | 38.13 | 38.49 | 37.67 | 38.21 | 3,075,871 | +0.29(+0.76%) |
Jun 04, 2019 | 36.90 | 37.94 | 36.81 | 37.93 | 3,259,630 | +1.32(+3.61%) |
Jun 03, 2019 | 36.47 | 36.89 | 36.39 | 36.60 | 3,211,537 | +0.23(+0.62%) |
May 31, 2019 | 36.75 | 37.06 | 36.36 | 36.38 | 3,220,441 | -1.23(-3.26%) |
May 30, 2019 | 37.37 | 37.79 | 37.37 | 37.60 | 1,670,669 | +0.29(+0.79%) |
May 29, 2019 | 36.79 | 37.36 | 36.66 | 37.31 | 2,777,497 | +0.23(+0.61%) |
May 28, 2019 | 37.42 | 37.74 | 37.08 | 37.09 | 3,164,198 | -0.25(-0.68%) |
May 24, 2019 | 37.30 | 37.37 | 37.04 | 37.34 | 2,068,435 | +0.28(+0.75%) |
May 23, 2019 | 37.30 | 37.52 | 36.83 | 37.06 | 4,241,987 | -0.62(-1.64%) |
May 22, 2019 | 38.66 | 38.72 | 37.67 | 37.68 | 2,814,303 | -1.09(-2.81%) |
May 21, 2019 | 38.60 | 38.82 | 38.22 | 38.77 | 2,173,346 | +0.46(+1.20%) |
May 20, 2019 | 38.01 | 38.73 | 37.75 | 38.31 | 2,775,661 | +0.04(+0.12%) |
May 17, 2019 | 38.41 | 38.77 | 38.08 | 38.27 | 2,720,340 | -0.36(-0.93%) |
May 16, 2019 | 38.40 | 38.90 | 38.38 | 38.63 | 1,923,768 | +0.40(+1.04%) |
May 15, 2019 | 37.59 | 38.39 | 37.46 | 38.23 | 2,736,734 | +0.25(+0.67%) |
May 14, 2019 | 37.44 | 38.12 | 37.32 | 37.98 | 2,848,441 | +0.59(+1.58%) |
May 13, 2019 | 37.52 | 37.70 | 37.04 | 37.38 | 3,843,353 | -0.86(-2.24%) |
May 10, 2019 | 37.83 | 38.34 | 37.27 | 38.24 | 3,270,054 | +0.28(+0.72%) |
May 09, 2019 | 37.59 | 38.06 | 37.13 | 37.97 | 3,257,021 | +0.09(+0.25%) |
May 08, 2019 | 37.86 | 38.17 | 37.64 | 37.87 | 2,755,037 | -0.01(-0.01%) |
May 07, 2019 | 37.77 | 38.03 | 37.45 | 37.88 | 4,045,209 | -0.32(-0.84%) |
May 06, 2019 | 38.51 | 38.78 | 37.92 | 38.20 | 4,088,196 | -1.07(-2.73%) |
May 03, 2019 | 38.88 | 39.34 | 38.74 | 39.27 | 3,150,448 | +0.65(+1.70%) |
May 02, 2019 | 38.99 | 39.11 | 38.49 | 38.61 | 3,902,979 | -0.36(-0.93%) |
May 01, 2019 | 39.50 | 39.76 | 38.97 | 38.98 | 4,058,860 | -0.45(-1.14%) |
Apr 30, 2019 | 39.61 | 40.16 | 38.42 | 39.43 | 6,785,507 | +0.19(+0.49%) |
Apr 29, 2019 | 39.06 | 39.27 | 38.91 | 39.24 | 3,339,335 | +0.20(+0.51%) |
Apr 26, 2019 | 38.75 | 39.08 | 38.58 | 39.04 | 3,734,114 | +0.44(+1.14%) |
Apr 25, 2019 | 38.95 | 38.95 | 38.49 | 38.60 | 2,388,626 | -0.73(-1.85%) |
Apr 24, 2019 | 39.10 | 39.45 | 38.90 | 39.32 | 2,472,211 | +0.17(+0.42%) |
Apr 23, 2019 | 39.07 | 39.40 | 38.79 | 39.16 | 2,447,072 | +0.03(+0.07%) |
Apr 22, 2019 | 39.10 | 39.24 | 38.55 | 39.13 | 1,701,900 | -0.17(-0.43%) |
Apr 18, 2019 | 39.46 | 39.58 | 39.18 | 39.30 | 4,277,245 | +0.18(+0.45%) |
Apr 17, 2019 | 39.42 | 39.73 | 39.11 | 39.13 | 2,069,806 | -0.17(-0.43%) |
Apr 16, 2019 | 38.79 | 39.36 | 38.46 | 39.30 | 2,983,594 | +0.59(+1.52%) |
Apr 15, 2019 | 38.83 | 38.98 | 38.62 | 38.71 | 2,074,679 | -0.08(-0.20%) |
Apr 12, 2019 | 38.51 | 38.91 | 38.40 | 38.79 | 2,414,641 | +0.43(+1.13%) |
Apr 11, 2019 | 37.94 | 38.38 | 37.75 | 38.35 | 2,537,091 | +0.51(+1.35%) |
Apr 10, 2019 | 37.72 | 37.91 | 37.50 | 37.84 | 2,004,990 | +0.21(+0.56%) |
Apr 09, 2019 | 37.70 | 37.83 | 37.38 | 37.63 | 2,437,833 | -0.30(-0.78%) |
Apr 08, 2019 | 37.87 | 38.01 | 37.68 | 37.93 | 1,957,331 | -0.04(-0.12%) |
Apr 05, 2019 | 38.14 | 38.20 | 37.87 | 37.97 | 2,220,146 | +0.00(+0.00%) |
Apr 04, 2019 | 37.55 | 38.19 | 37.42 | 37.97 | 6,425,149 | +0.38(+1.01%) |
Apr 03, 2019 | 37.78 | 37.93 | 37.43 | 37.59 | 4,781,678 | -0.05(-0.13%) |
Apr 02, 2019 | 38.01 | 38.01 | 37.52 | 37.64 | 8,651,223 | -0.35(-0.91%) |
Apr 01, 2019 | 37.86 | 38.09 | 37.60 | 37.99 | 4,922,025 | +0.50(+1.34%) |
Mar 29, 2019 | 37.84 | 37.93 | 37.43 | 37.49 | 4,216,897 | -0.07(-0.19%) |
Mar 28, 2019 | 37.37 | 37.88 | 37.25 | 37.56 | 2,107,109 | +0.25(+0.66%) |
Mar 27, 2019 | 37.12 | 37.44 | 37.06 | 37.31 | 1,854,022 | +0.22(+0.59%) |
Mar 26, 2019 | 37.26 | 37.49 | 36.94 | 37.09 | 2,237,400 | +0.01(+0.03%) |
Mar 25, 2019 | 37.10 | 37.31 | 36.91 | 37.08 | 2,129,057 | +0.20(+0.55%) |
Mar 22, 2019 | 37.29 | 37.46 | 36.78 | 36.88 | 3,795,189 | -0.64(-1.70%) |
Mar 21, 2019 | 37.04 | 37.59 | 37.04 | 37.51 | 2,192,884 | +0.25(+0.66%) |
Mar 20, 2019 | 37.37 | 37.64 | 37.09 | 37.27 | 2,384,865 | -0.20(-0.53%) |
Mar 19, 2019 | 37.83 | 37.95 | 37.32 | 37.46 | 2,489,878 | -0.17(-0.45%) |
Mar 18, 2019 | 37.18 | 37.67 | 37.13 | 37.64 | 3,157,579 | +0.42(+1.12%) |
Mar 15, 2019 | 37.66 | 37.88 | 37.18 | 37.22 | 5,477,295 | -0.44(-1.17%) |
Mar 14, 2019 | 37.70 | 37.81 | 37.46 | 37.66 | 4,348,450 | -0.16(-0.42%) |
Mar 13, 2019 | 37.73 | 37.97 | 37.53 | 37.82 | 5,416,496 | +0.28(+0.73%) |
Mar 12, 2019 | 37.54 | 37.58 | 37.34 | 37.54 | 4,110,906 | +0.05(+0.13%) |
Mar 11, 2019 | 37.07 | 37.53 | 36.94 | 37.49 | 3,273,351 | +0.46(+1.25%) |
Mar 08, 2019 | 36.58 | 37.06 | 36.42 | 37.03 | 3,377,662 | +0.10(+0.28%) |
Mar 07, 2019 | 36.87 | 36.99 | 36.27 | 36.93 | 3,822,173 | -0.08(-0.21%) |
Mar 06, 2019 | 37.22 | 37.33 | 36.98 | 37.00 | 4,534,448 | -0.29(-0.78%) |
Mar 05, 2019 | 37.21 | 37.49 | 37.04 | 37.29 | 4,039,383 | +0.17(+0.46%) |
Mar 04, 2019 | 37.48 | 37.65 | 36.67 | 37.12 | 4,301,219 | -0.16(-0.43%) |
Mar 01, 2019 | 37.55 | 37.72 | 36.98 | 37.28 | 4,010,224 | -0.02(-0.04%) |
Feb 28, 2019 | 37.63 | 37.63 | 37.09 | 37.30 | 4,201,795 | -0.34(-0.91%) |
Feb 27, 2019 | 37.98 | 37.98 | 37.34 | 37.64 | 3,592,195 | -0.50(-1.31%) |
Feb 26, 2019 | 38.05 | 38.44 | 37.91 | 38.14 | 3,529,260 | -0.09(-0.23%) |
Feb 25, 2019 | 38.69 | 38.70 | 38.20 | 38.23 | 2,545,719 | -0.22(-0.57%) |
Feb 22, 2019 | 38.21 | 38.64 | 38.18 | 38.45 | 3,171,352 | +0.40(+1.04%) |
Feb 21, 2019 | 37.86 | 38.21 | 37.76 | 38.05 | 3,064,106 | +0.07(+0.19%) |
Feb 20, 2019 | 37.58 | 38.00 | 37.41 | 37.98 | 2,347,860 | +0.45(+1.20%) |
Feb 19, 2019 | 37.40 | 37.72 | 37.24 | 37.53 | 2,846,557 | +0.07(+0.18%) |
Feb 15, 2019 | 37.15 | 37.54 | 36.86 | 37.46 | 3,514,535 | +0.68(+1.84%) |
Feb 14, 2019 | 36.88 | 37.17 | 36.68 | 36.79 | 2,870,516 | -0.31(-0.83%) |
Feb 13, 2019 | 36.91 | 37.24 | 36.76 | 37.10 | 2,041,604 | +0.37(+1.00%) |
Feb 12, 2019 | 36.33 | 36.87 | 36.24 | 36.73 | 3,222,862 | +0.77(+2.14%) |
Feb 11, 2019 | 36.23 | 36.42 | 35.94 | 35.96 | 1,899,283 | -0.15(-0.41%) |
Feb 08, 2019 | 35.93 | 36.12 | 35.56 | 36.11 | 2,803,601 | +0.03(+0.08%) |
Feb 07, 2019 | 35.99 | 36.18 | 35.65 | 36.08 | 4,592,599 | +0.19(+0.52%) |
Feb 06, 2019 | 35.57 | 36.07 | 35.29 | 35.89 | 3,873,208 | -0.01(-0.02%) |
Feb 05, 2019 | 35.82 | 35.92 | 35.44 | 35.90 | 3,610,194 | +0.18(+0.49%) |
Feb 04, 2019 | 35.53 | 35.73 | 35.14 | 35.72 | 3,753,348 | +0.16(+0.45%) |
Feb 01, 2019 | 35.87 | 36.07 | 35.45 | 35.56 | 3,687,844 | -0.31(-0.85%) |
Jan 31, 2019 | 35.39 | 35.89 | 35.13 | 35.87 | 4,528,601 | +0.42(+1.19%) |
Jan 30, 2019 | 35.59 | 35.69 | 34.84 | 35.45 | 5,192,908 | -0.05(-0.14%) |
Jan 29, 2019 | 34.91 | 35.57 | 34.17 | 35.50 | 7,169,998 | +1.94(+5.77%) |
Jan 28, 2019 | 33.82 | 33.86 | 33.37 | 33.56 | 8,024,840 | -0.76(-2.22%) |
Jan 25, 2019 | 34.25 | 34.64 | 34.17 | 34.32 | 4,058,455 | +0.49(+1.46%) |
Jan 24, 2019 | 33.48 | 33.91 | 33.42 | 33.83 | 4,569,600 | +0.09(+0.28%) |
Jan 23, 2019 | 34.24 | 34.24 | 33.52 | 33.74 | 3,470,584 | -0.24(-0.69%) |
Jan 22, 2019 | 34.16 | 34.26 | 33.63 | 33.97 | 4,272,048 | -0.51(-1.48%) |
Jan 18, 2019 | 33.87 | 34.58 | 33.63 | 34.48 | 4,100,101 | +0.90(+2.67%) |
Jan 17, 2019 | 32.74 | 33.87 | 32.66 | 33.58 | 4,477,066 | +0.70(+2.13%) |
Jan 16, 2019 | 32.67 | 33.07 | 32.55 | 32.88 | 2,786,070 | +0.27(+0.82%) |
Jan 15, 2019 | 32.85 | 32.95 | 32.45 | 32.61 | 2,555,853 | -0.22(-0.67%) |
Jan 14, 2019 | 32.36 | 33.03 | 32.11 | 32.83 | 4,041,802 | +0.29(+0.89%) |
Jan 11, 2019 | 32.33 | 32.69 | 31.99 | 32.54 | 3,505,369 | +0.15(+0.47%) |
Jan 10, 2019 | 31.66 | 32.65 | 31.52 | 32.39 | 5,153,556 | +0.29(+0.90%) |
Jan 09, 2019 | 32.74 | 32.94 | 31.92 | 32.10 | 6,340,980 | -0.49(-1.51%) |
Jan 08, 2019 | 32.57 | 32.95 | 32.29 | 32.59 | 5,418,166 | +0.31(+0.97%) |
Jan 07, 2019 | 32.17 | 32.70 | 31.66 | 32.28 | 5,566,811 | -0.04(-0.12%) |
Jan 04, 2019 | 31.32 | 32.33 | 31.21 | 32.32 | 4,693,919 | +1.37(+4.44%) |
Jan 03, 2019 | 31.46 | 31.52 | 30.72 | 30.94 | 3,628,232 | -0.73(-2.32%) |