Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.60 | 39.70 | 37.96 | 38.96 | 875,487 | -1.17(-2.92%) |
Feb 27, 2020 | 40.86 | 41.69 | 40.09 | 40.13 | 817,154 | -0.76(-1.86%) |
Feb 26, 2020 | 42.64 | 42.64 | 40.74 | 40.89 | 783,733 | +0.36(+0.90%) |
Feb 25, 2020 | 41.68 | 41.83 | 40.53 | 40.53 | 728,246 | -1.16(-2.78%) |
Feb 24, 2020 | 41.93 | 42.17 | 41.50 | 41.69 | 520,529 | -0.61(-1.45%) |
Feb 21, 2020 | 42.69 | 42.90 | 42.30 | 42.30 | 481,675 | -0.31(-0.72%) |
Feb 20, 2020 | 42.78 | 42.87 | 42.52 | 42.60 | 354,498 | -0.20(-0.47%) |
Feb 19, 2020 | 42.72 | 42.99 | 42.67 | 42.81 | 385,248 | +0.07(+0.17%) |
Feb 18, 2020 | 42.81 | 42.90 | 42.55 | 42.73 | 353,584 | +0.09(+0.21%) |
Feb 14, 2020 | 42.43 | 42.74 | 42.35 | 42.64 | 295,533 | +0.29(+0.68%) |
Feb 13, 2020 | 41.95 | 42.37 | 41.90 | 42.35 | 302,944 | +0.39(+0.92%) |
Feb 12, 2020 | 42.08 | 42.08 | 41.71 | 41.97 | 527,647 | +0.01(+0.02%) |
Feb 11, 2020 | 42.23 | 42.30 | 41.86 | 41.96 | 379,904 | -0.16(-0.39%) |
Feb 10, 2020 | 41.99 | 42.22 | 41.86 | 42.13 | 269,610 | +0.17(+0.41%) |
Feb 07, 2020 | 42.08 | 42.08 | 41.72 | 41.95 | 314,317 | -0.10(-0.23%) |
Feb 06, 2020 | 42.08 | 42.17 | 41.90 | 42.05 | 360,419 | +0.11(+0.27%) |
Feb 05, 2020 | 41.67 | 42.10 | 41.47 | 41.94 | 271,539 | +0.32(+0.77%) |
Feb 04, 2020 | 41.99 | 41.99 | 41.46 | 41.62 | 407,540 | -0.29(-0.68%) |
Feb 03, 2020 | 41.84 | 41.94 | 41.65 | 41.90 | 490,026 | +0.21(+0.51%) |
Jan 31, 2020 | 41.48 | 41.74 | 41.39 | 41.69 | 415,430 | +0.13(+0.32%) |
Jan 30, 2020 | 41.08 | 41.58 | 41.08 | 41.56 | 377,069 | +0.27(+0.66%) |
Jan 29, 2020 | 41.03 | 41.29 | 40.68 | 41.29 | 380,862 | +0.30(+0.74%) |
Jan 28, 2020 | 40.75 | 41.11 | 40.73 | 40.99 | 452,913 | +0.30(+0.73%) |
Jan 27, 2020 | 40.52 | 40.81 | 40.42 | 40.69 | 411,984 | +0.02(+0.06%) |
Jan 24, 2020 | 40.85 | 40.85 | 40.50 | 40.67 | 276,506 | -0.22(-0.54%) |
Jan 23, 2020 | 40.85 | 40.95 | 40.57 | 40.89 | 548,816 | +0.19(+0.46%) |
Jan 22, 2020 | 40.73 | 40.79 | 40.53 | 40.70 | 304,992 | +0.02(+0.06%) |
Jan 21, 2020 | 40.39 | 40.71 | 39.92 | 40.67 | 358,444 | +0.25(+0.63%) |
Jan 17, 2020 | 39.94 | 40.43 | 39.86 | 40.42 | 440,678 | +0.56(+1.40%) |
Jan 16, 2020 | 39.58 | 40.15 | 39.49 | 39.86 | 415,098 | +0.49(+1.25%) |
Jan 15, 2020 | 39.03 | 39.38 | 38.93 | 39.37 | 420,475 | +0.38(+0.97%) |
Jan 14, 2020 | 39.12 | 39.19 | 38.92 | 38.99 | 341,332 | -0.05(-0.13%) |
Jan 13, 2020 | 38.67 | 39.04 | 38.46 | 39.04 | 318,257 | +0.33(+0.85%) |
Jan 10, 2020 | 38.63 | 38.91 | 38.54 | 38.71 | 268,944 | +0.27(+0.70%) |
Jan 09, 2020 | 38.30 | 38.55 | 38.17 | 38.44 | 1,095,510 | +0.04(+0.11%) |
Jan 08, 2020 | 37.86 | 38.67 | 37.86 | 38.40 | 422,487 | -0.42(-1.08%) |
Jan 07, 2020 | 38.86 | 38.97 | 38.76 | 38.82 | 187,590 | -0.28(-0.71%) |
Jan 06, 2020 | 38.95 | 39.40 | 38.92 | 39.10 | 350,977 | +0.03(+0.08%) |
Jan 03, 2020 | 38.76 | 39.32 | 38.76 | 39.07 | 428,725 | +0.15(+0.38%) |
Jan 02, 2020 | 39.49 | 39.54 | 38.79 | 38.92 | 375,046 | -0.51(-1.29%) |
Dec 31, 2019 | 39.21 | 39.52 | 39.15 | 39.43 | 412,015 | +0.16(+0.40%) |
Dec 30, 2019 | 39.20 | 39.37 | 39.07 | 39.27 | 292,155 | +0.11(+0.27%) |
Dec 27, 2019 | 39.05 | 39.23 | 38.95 | 39.17 | 236,012 | +0.05(+0.13%) |
Dec 26, 2019 | 39.26 | 39.30 | 39.03 | 39.12 | 274,415 | -0.02(-0.04%) |
Dec 24, 2019 | 39.10 | 39.21 | 38.97 | 39.13 | 106,723 | +0.00(+0.00%) |
Dec 23, 2019 | 39.79 | 39.79 | 39.08 | 39.13 | 248,014 | -0.55(-1.38%) |
Dec 20, 2019 | 40.26 | 40.49 | 39.53 | 39.68 | 2,161,311 | -0.55(-1.37%) |
Dec 19, 2019 | 40.40 | 40.56 | 40.21 | 40.23 | 461,352 | -0.11(-0.28%) |
Dec 18, 2019 | 40.27 | 40.43 | 40.08 | 40.35 | 596,775 | +0.17(+0.43%) |
Dec 17, 2019 | 39.81 | 40.28 | 39.81 | 40.17 | 575,007 | +0.33(+0.82%) |
Dec 16, 2019 | 39.20 | 39.85 | 38.82 | 39.85 | 527,123 | +0.75(+1.91%) |
Dec 13, 2019 | 39.01 | 39.27 | 38.71 | 39.10 | 628,878 | +0.11(+0.29%) |
Dec 12, 2019 | 39.19 | 39.59 | 38.87 | 38.98 | 664,753 | -0.13(-0.34%) |
Dec 11, 2019 | 38.77 | 39.25 | 38.66 | 39.12 | 415,301 | +0.41(+1.06%) |
Dec 10, 2019 | 38.56 | 38.85 | 38.53 | 38.71 | 234,869 | +0.15(+0.38%) |
Dec 09, 2019 | 38.79 | 38.94 | 38.46 | 38.56 | 425,669 | -0.25(-0.65%) |
Dec 06, 2019 | 38.76 | 39.14 | 38.75 | 38.81 | 298,948 | +0.08(+0.21%) |
Dec 05, 2019 | 38.59 | 38.79 | 38.45 | 38.73 | 390,930 | +0.01(+0.02%) |
Dec 04, 2019 | 38.41 | 38.93 | 38.41 | 38.72 | 436,769 | +0.33(+0.85%) |
Dec 03, 2019 | 38.38 | 38.44 | 38.01 | 38.39 | 365,845 | +0.08(+0.21%) |
Dec 02, 2019 | 38.61 | 38.61 | 38.17 | 38.31 | 446,153 | -0.45(-1.16%) |
Nov 29, 2019 | 38.77 | 39.03 | 38.70 | 38.76 | 164,903 | +0.01(+0.02%) |
Nov 27, 2019 | 38.56 | 38.78 | 38.40 | 38.76 | 391,280 | +0.30(+0.77%) |
Nov 26, 2019 | 38.42 | 38.71 | 38.33 | 38.46 | 449,491 | +0.09(+0.24%) |
Nov 25, 2019 | 38.16 | 38.64 | 38.02 | 38.37 | 303,255 | +0.32(+0.84%) |
Nov 22, 2019 | 38.29 | 38.45 | 37.92 | 38.05 | 265,041 | -0.20(-0.51%) |
Nov 21, 2019 | 38.57 | 38.57 | 38.03 | 38.25 | 273,997 | -0.22(-0.58%) |
Nov 20, 2019 | 38.29 | 38.64 | 38.21 | 38.47 | 359,061 | +0.23(+0.59%) |
Nov 19, 2019 | 38.26 | 38.42 | 38.10 | 38.24 | 370,490 | +0.00(+0.00%) |
Nov 18, 2019 | 38.33 | 38.63 | 38.16 | 38.24 | 315,986 | +0.06(+0.15%) |
Nov 15, 2019 | 38.29 | 38.32 | 37.82 | 38.18 | 530,304 | -0.04(-0.11%) |
Nov 14, 2019 | 38.23 | 38.46 | 38.18 | 38.22 | 360,291 | -0.01(-0.02%) |
Nov 13, 2019 | 37.85 | 38.35 | 37.66 | 38.23 | 620,017 | +0.59(+1.58%) |
Nov 12, 2019 | 37.65 | 37.75 | 37.37 | 37.64 | 368,366 | +0.04(+0.11%) |
Nov 11, 2019 | 37.91 | 38.22 | 37.47 | 37.60 | 336,527 | -0.42(-1.11%) |
Nov 08, 2019 | 38.03 | 38.25 | 37.62 | 38.02 | 369,934 | +0.05(+0.13%) |
Nov 07, 2019 | 38.10 | 38.10 | 37.47 | 37.97 | 572,029 | -0.54(-1.39%) |
Nov 06, 2019 | 38.61 | 38.90 | 38.50 | 38.51 | 402,291 | -0.11(-0.27%) |
Nov 05, 2019 | 38.92 | 38.97 | 38.43 | 38.62 | 361,245 | -0.27(-0.69%) |
Nov 04, 2019 | 39.35 | 39.37 | 38.70 | 38.88 | 396,181 | -0.45(-1.14%) |
Nov 01, 2019 | 39.14 | 39.33 | 38.97 | 39.33 | 263,184 | +0.28(+0.71%) |
Oct 31, 2019 | 39.38 | 39.38 | 38.83 | 39.05 | 239,232 | -0.33(-0.83%) |
Oct 30, 2019 | 39.04 | 39.44 | 38.89 | 39.38 | 211,497 | +0.34(+0.87%) |
Oct 29, 2019 | 38.66 | 39.08 | 38.66 | 39.04 | 285,359 | +0.29(+0.76%) |
Oct 28, 2019 | 38.72 | 39.15 | 38.72 | 38.74 | 335,845 | -0.10(-0.25%) |
Oct 25, 2019 | 39.05 | 39.05 | 38.61 | 38.84 | 253,222 | -0.07(-0.17%) |
Oct 24, 2019 | 39.09 | 39.22 | 38.78 | 38.91 | 170,276 | -0.16(-0.42%) |
Oct 23, 2019 | 38.96 | 39.35 | 38.88 | 39.07 | 255,469 | +0.19(+0.48%) |
Oct 22, 2019 | 39.20 | 39.33 | 38.85 | 38.88 | 370,700 | -0.25(-0.64%) |
Oct 21, 2019 | 39.27 | 39.47 | 39.00 | 39.14 | 343,907 | +0.11(+0.27%) |
Oct 18, 2019 | 39.03 | 39.24 | 38.91 | 39.03 | 290,240 | +0.00(+0.00%) |
Oct 17, 2019 | 38.56 | 39.07 | 38.56 | 39.03 | 346,951 | +0.51(+1.33%) |
Oct 16, 2019 | 38.30 | 38.70 | 38.29 | 38.52 | 301,790 | +0.14(+0.36%) |
Oct 15, 2019 | 39.07 | 39.18 | 38.31 | 38.38 | 305,797 | -0.59(-1.50%) |
Oct 14, 2019 | 39.34 | 39.51 | 38.85 | 38.96 | 240,853 | -0.38(-0.97%) |
Oct 11, 2019 | 39.35 | 39.67 | 39.17 | 39.35 | 261,462 | +0.15(+0.39%) |
Oct 10, 2019 | 39.29 | 39.35 | 38.98 | 39.19 | 341,127 | +0.11(+0.29%) |
Oct 09, 2019 | 39.33 | 39.45 | 39.04 | 39.08 | 272,536 | -0.07(-0.19%) |
Oct 08, 2019 | 39.41 | 39.44 | 39.05 | 39.15 | 286,218 | -0.26(-0.66%) |
Oct 07, 2019 | 39.52 | 39.53 | 39.27 | 39.41 | 431,897 | -0.18(-0.45%) |
Oct 04, 2019 | 38.75 | 39.60 | 38.71 | 39.59 | 490,335 | +0.94(+2.44%) |
Oct 03, 2019 | 39.05 | 39.05 | 38.51 | 38.65 | 287,604 | -0.26(-0.67%) |
Oct 02, 2019 | 39.44 | 39.49 | 38.73 | 38.91 | 405,611 | -0.59(-1.48%) |
Oct 01, 2019 | 39.45 | 39.66 | 39.21 | 39.49 | 376,004 | +0.11(+0.27%) |
Sep 30, 2019 | 39.71 | 39.79 | 39.27 | 39.39 | 611,910 | -0.25(-0.64%) |
Sep 27, 2019 | 39.96 | 40.11 | 39.60 | 39.64 | 494,762 | -0.27(-0.67%) |
Sep 26, 2019 | 39.48 | 39.96 | 39.27 | 39.91 | 402,735 | +0.59(+1.49%) |
Sep 25, 2019 | 39.27 | 39.47 | 38.96 | 39.32 | 371,328 | +0.13(+0.33%) |
Sep 24, 2019 | 39.01 | 39.35 | 38.96 | 39.19 | 409,242 | +0.24(+0.61%) |
Sep 23, 2019 | 39.03 | 39.26 | 38.91 | 38.96 | 314,847 | +0.02(+0.06%) |
Sep 20, 2019 | 38.72 | 39.28 | 38.53 | 38.93 | 848,093 | +0.23(+0.59%) |
Sep 19, 2019 | 38.85 | 39.34 | 38.61 | 38.70 | 304,931 | +0.03(+0.08%) |
Sep 18, 2019 | 38.50 | 38.79 | 38.32 | 38.67 | 369,561 | +0.15(+0.38%) |
Sep 17, 2019 | 38.82 | 38.98 | 38.46 | 38.53 | 357,032 | -0.40(-1.02%) |
Sep 16, 2019 | 38.56 | 39.10 | 38.22 | 38.92 | 433,460 | -0.16(-0.42%) |
Sep 13, 2019 | 39.31 | 39.31 | 38.92 | 39.09 | 528,828 | -0.13(-0.33%) |
Sep 12, 2019 | 39.24 | 39.40 | 38.99 | 39.22 | 532,961 | +0.11(+0.29%) |
Sep 11, 2019 | 38.41 | 39.14 | 38.29 | 39.10 | 572,783 | +0.77(+2.02%) |
Sep 10, 2019 | 38.35 | 38.50 | 38.05 | 38.33 | 351,222 | -0.09(-0.23%) |
Sep 09, 2019 | 38.42 | 38.57 | 38.27 | 38.42 | 302,463 | +0.05(+0.13%) |
Sep 06, 2019 | 38.74 | 38.78 | 38.29 | 38.37 | 239,817 | -0.28(-0.74%) |
Sep 05, 2019 | 39.11 | 39.46 | 38.54 | 38.66 | 303,595 | -0.49(-1.25%) |
Sep 04, 2019 | 38.93 | 39.38 | 38.85 | 39.14 | 792,949 | +0.36(+0.92%) |
Sep 03, 2019 | 38.02 | 38.83 | 37.93 | 38.79 | 399,318 | +0.65(+1.71%) |
Aug 30, 2019 | 38.23 | 38.31 | 37.94 | 38.14 | 380,756 | +0.03(+0.09%) |
Aug 29, 2019 | 37.98 | 38.22 | 37.97 | 38.10 | 413,945 | +0.30(+0.80%) |
Aug 28, 2019 | 38.04 | 38.04 | 37.67 | 37.80 | 349,260 | -0.20(-0.53%) |
Aug 27, 2019 | 38.20 | 38.48 | 37.99 | 38.01 | 325,694 | -0.08(-0.21%) |
Aug 26, 2019 | 37.70 | 38.16 | 37.36 | 38.09 | 245,538 | +0.59(+1.58%) |
Aug 23, 2019 | 38.17 | 38.48 | 37.38 | 37.49 | 290,732 | -0.72(-1.87%) |
Aug 22, 2019 | 38.37 | 38.48 | 38.03 | 38.21 | 257,428 | -0.06(-0.15%) |
Aug 21, 2019 | 37.45 | 38.28 | 37.28 | 38.27 | 296,197 | +0.88(+2.34%) |
Aug 20, 2019 | 37.40 | 37.49 | 37.20 | 37.39 | 324,786 | +0.02(+0.04%) |
Aug 19, 2019 | 37.57 | 37.74 | 37.16 | 37.37 | 351,895 | -0.10(-0.28%) |
Aug 16, 2019 | 37.12 | 37.54 | 36.84 | 37.48 | 356,557 | +0.52(+1.40%) |
Aug 15, 2019 | 36.78 | 36.99 | 36.36 | 36.96 | 370,309 | +0.14(+0.37%) |
Aug 14, 2019 | 37.32 | 37.43 | 36.66 | 36.82 | 327,574 | -0.48(-1.28%) |
Aug 13, 2019 | 37.16 | 37.68 | 37.16 | 37.30 | 485,667 | +0.12(+0.33%) |
Aug 12, 2019 | 37.18 | 37.26 | 36.79 | 37.18 | 515,035 | -0.02(-0.04%) |
Aug 09, 2019 | 37.16 | 37.30 | 36.88 | 37.20 | 318,606 | -0.10(-0.26%) |
Aug 08, 2019 | 36.96 | 37.52 | 36.61 | 37.29 | 394,306 | +0.46(+1.25%) |
Aug 07, 2019 | 36.00 | 37.07 | 35.49 | 36.83 | 477,312 | +0.47(+1.29%) |
Aug 06, 2019 | 36.36 | 36.53 | 35.87 | 36.37 | 414,536 | -0.06(-0.18%) |
Aug 05, 2019 | 36.57 | 36.83 | 36.18 | 36.43 | 418,756 | -0.25(-0.68%) |
Aug 02, 2019 | 37.23 | 37.23 | 36.57 | 36.68 | 298,143 | -0.52(-1.41%) |
Aug 01, 2019 | 37.16 | 37.45 | 36.99 | 37.20 | 486,693 | +0.09(+0.24%) |
Jul 31, 2019 | 37.22 | 37.55 | 37.00 | 37.12 | 560,525 | +0.01(+0.02%) |
Jul 30, 2019 | 36.82 | 37.12 | 36.70 | 37.11 | 676,822 | +0.27(+0.74%) |
Jul 29, 2019 | 36.96 | 36.99 | 36.70 | 36.83 | 295,236 | -0.04(-0.11%) |
Jul 26, 2019 | 36.68 | 36.97 | 36.62 | 36.87 | 221,747 | +0.22(+0.59%) |
Jul 25, 2019 | 36.83 | 37.07 | 36.57 | 36.66 | 301,483 | -0.13(-0.35%) |
Jul 24, 2019 | 37.07 | 37.23 | 36.64 | 36.78 | 396,732 | -0.21(-0.57%) |
Jul 23, 2019 | 36.82 | 37.12 | 36.60 | 36.99 | 242,807 | +0.16(+0.44%) |
Jul 22, 2019 | 37.05 | 37.22 | 36.66 | 36.83 | 311,872 | -0.12(-0.33%) |
Jul 19, 2019 | 37.24 | 37.61 | 36.95 | 36.95 | 740,646 | -0.51(-1.36%) |
Jul 18, 2019 | 37.04 | 37.56 | 36.88 | 37.46 | 513,898 | +0.52(+1.42%) |
Jul 17, 2019 | 36.83 | 37.01 | 36.62 | 36.94 | 715,671 | +0.19(+0.53%) |
Jul 16, 2019 | 36.41 | 36.76 | 36.20 | 36.74 | 578,387 | +0.30(+0.82%) |
Jul 15, 2019 | 36.59 | 36.59 | 36.25 | 36.45 | 325,001 | -0.10(-0.29%) |
Jul 12, 2019 | 36.49 | 36.64 | 36.34 | 36.55 | 419,931 | +0.06(+0.15%) |
Jul 11, 2019 | 36.26 | 36.52 | 36.18 | 36.49 | 544,428 | +0.31(+0.87%) |
Jul 10, 2019 | 36.15 | 36.37 | 35.99 | 36.18 | 453,915 | -0.02(-0.04%) |
Jul 09, 2019 | 35.83 | 36.21 | 35.63 | 36.20 | 639,092 | +0.31(+0.88%) |
Jul 08, 2019 | 35.97 | 36.06 | 35.78 | 35.88 | 245,492 | -0.06(-0.18%) |
Jul 05, 2019 | 35.87 | 36.05 | 35.49 | 35.95 | 202,896 | -0.20(-0.56%) |
Jul 03, 2019 | 35.95 | 36.27 | 35.95 | 36.15 | 130,344 | +0.27(+0.74%) |
Jul 02, 2019 | 35.86 | 35.94 | 35.69 | 35.88 | 279,503 | +0.08(+0.23%) |
Jul 01, 2019 | 35.95 | 36.15 | 35.66 | 35.80 | 865,138 | -0.16(-0.45%) |
Jun 28, 2019 | 35.84 | 35.99 | 35.78 | 35.96 | 746,971 | +0.15(+0.43%) |
Jun 27, 2019 | 35.88 | 36.06 | 35.62 | 35.81 | 390,547 | -0.07(-0.20%) |
Jun 26, 2019 | 36.12 | 36.18 | 35.53 | 35.88 | 575,439 | -0.24(-0.67%) |
Jun 25, 2019 | 36.14 | 36.24 | 36.01 | 36.12 | 615,180 | +0.02(+0.07%) |
Jun 24, 2019 | 36.24 | 36.24 | 35.82 | 36.10 | 385,143 | +0.02(+0.04%) |
Jun 21, 2019 | 36.07 | 36.19 | 35.99 | 36.08 | 744,863 | -0.10(-0.29%) |
Jun 20, 2019 | 35.95 | 36.33 | 35.69 | 36.19 | 492,423 | +0.40(+1.10%) |
Jun 19, 2019 | 35.49 | 35.83 | 35.44 | 35.79 | 256,107 | +0.27(+0.75%) |
Jun 18, 2019 | 35.57 | 35.69 | 35.30 | 35.53 | 490,569 | +0.18(+0.50%) |
Jun 17, 2019 | 35.66 | 35.78 | 35.23 | 35.35 | 308,571 | -0.21(-0.59%) |
Jun 14, 2019 | 35.23 | 35.79 | 35.23 | 35.56 | 415,714 | +0.14(+0.39%) |
Jun 13, 2019 | 35.71 | 35.97 | 35.37 | 35.42 | 881,628 | -0.26(-0.72%) |
Jun 12, 2019 | 35.28 | 35.70 | 35.28 | 35.68 | 707,333 | +0.44(+1.24%) |
Jun 11, 2019 | 35.16 | 35.44 | 34.92 | 35.24 | 551,064 | +0.14(+0.39%) |
Jun 10, 2019 | 34.83 | 35.20 | 34.61 | 35.11 | 661,525 | +0.15(+0.44%) |
Jun 07, 2019 | 34.33 | 35.19 | 34.33 | 34.95 | 813,694 | +0.64(+1.86%) |
Jun 06, 2019 | 34.34 | 34.40 | 34.20 | 34.32 | 317,741 | +0.07(+0.21%) |
Jun 05, 2019 | 33.99 | 34.33 | 33.85 | 34.24 | 378,167 | -0.05(-0.14%) |
Jun 04, 2019 | 34.41 | 34.55 | 33.78 | 34.29 | 391,991 | -0.08(-0.23%) |
Jun 03, 2019 | 33.80 | 34.41 | 33.76 | 34.37 | 589,999 | +0.70(+2.08%) |
May 31, 2019 | 33.35 | 33.85 | 33.18 | 33.67 | 777,852 | +0.34(+1.02%) |
May 30, 2019 | 33.70 | 33.81 | 33.18 | 33.33 | 488,681 | -0.32(-0.96%) |
May 29, 2019 | 33.76 | 33.81 | 33.45 | 33.66 | 752,382 | -0.15(-0.45%) |
May 28, 2019 | 34.16 | 34.34 | 33.71 | 33.81 | 730,888 | -0.34(-0.99%) |
May 24, 2019 | 34.20 | 34.41 | 33.93 | 34.15 | 430,472 | -0.01(-0.02%) |
May 23, 2019 | 33.58 | 34.20 | 33.38 | 34.16 | 641,079 | +0.52(+1.53%) |
May 22, 2019 | 33.53 | 33.66 | 33.21 | 33.64 | 932,795 | +0.21(+0.62%) |
May 21, 2019 | 33.45 | 33.60 | 33.30 | 33.43 | 785,181 | +0.00(+0.00%) |
May 20, 2019 | 33.57 | 33.74 | 33.37 | 33.43 | 679,700 | -0.16(-0.48%) |
May 17, 2019 | 33.58 | 33.83 | 33.57 | 33.59 | 630,526 | -0.06(-0.19%) |
May 16, 2019 | 33.91 | 34.05 | 33.58 | 33.66 | 557,161 | -0.28(-0.82%) |
May 15, 2019 | 34.27 | 34.38 | 33.91 | 33.94 | 604,843 | -0.38(-1.09%) |
May 14, 2019 | 34.68 | 34.69 | 34.14 | 34.31 | 387,694 | -0.38(-1.11%) |
May 13, 2019 | 34.37 | 34.75 | 34.26 | 34.69 | 331,904 | +0.17(+0.49%) |
May 10, 2019 | 34.02 | 34.53 | 33.78 | 34.53 | 337,607 | +0.54(+1.57%) |
May 09, 2019 | 33.78 | 34.07 | 33.71 | 33.99 | 469,313 | +0.05(+0.14%) |
May 08, 2019 | 34.53 | 34.56 | 33.89 | 33.94 | 521,088 | -0.70(-2.01%) |
May 07, 2019 | 34.94 | 35.10 | 34.53 | 34.64 | 508,938 | -0.32(-0.91%) |
May 06, 2019 | 34.79 | 35.03 | 34.53 | 34.96 | 610,085 | +0.15(+0.44%) |
May 03, 2019 | 34.15 | 34.83 | 34.03 | 34.81 | 507,224 | +0.80(+2.35%) |
May 02, 2019 | 33.85 | 34.27 | 33.40 | 34.01 | 625,952 | +0.24(+0.71%) |
May 01, 2019 | 34.46 | 34.46 | 33.58 | 33.77 | 1,092,413 | -0.70(-2.02%) |
Apr 30, 2019 | 33.69 | 34.57 | 33.59 | 34.46 | 1,077,731 | +0.81(+2.40%) |
Apr 29, 2019 | 33.66 | 33.71 | 33.43 | 33.66 | 267,700 | -0.01(-0.02%) |
Apr 26, 2019 | 33.45 | 33.86 | 33.37 | 33.66 | 483,315 | +0.28(+0.84%) |
Apr 25, 2019 | 33.41 | 33.66 | 33.10 | 33.38 | 362,065 | -0.12(-0.36%) |
Apr 24, 2019 | 33.66 | 33.71 | 33.46 | 33.50 | 577,879 | -0.09(-0.26%) |
Apr 23, 2019 | 33.25 | 33.68 | 33.07 | 33.59 | 661,759 | +0.29(+0.86%) |
Apr 22, 2019 | 33.38 | 33.52 | 33.15 | 33.30 | 682,267 | -0.09(-0.26%) |
Apr 18, 2019 | 33.00 | 33.49 | 33.00 | 33.39 | 670,833 | +0.39(+1.19%) |
Apr 17, 2019 | 33.50 | 33.62 | 32.87 | 33.00 | 704,592 | -0.42(-1.27%) |
Apr 16, 2019 | 33.32 | 33.60 | 33.22 | 33.42 | 1,046,266 | +0.10(+0.29%) |
Apr 15, 2019 | 33.23 | 33.52 | 33.18 | 33.33 | 363,294 | +0.21(+0.63%) |
Apr 12, 2019 | 32.95 | 33.22 | 32.68 | 33.12 | 952,987 | +0.19(+0.58%) |
Apr 11, 2019 | 32.94 | 32.98 | 32.80 | 32.93 | 836,548 | +0.01(+0.02%) |
Apr 10, 2019 | 32.55 | 33.04 | 32.55 | 32.92 | 661,275 | +0.26(+0.78%) |
Apr 09, 2019 | 32.73 | 32.75 | 32.45 | 32.67 | 550,500 | -0.06(-0.20%) |
Apr 08, 2019 | 32.73 | 32.76 | 32.36 | 32.73 | 796,235 | -0.09(-0.27%) |
Apr 05, 2019 | 32.63 | 32.88 | 32.51 | 32.82 | 758,834 | +0.20(+0.61%) |
Apr 04, 2019 | 32.55 | 32.90 | 32.35 | 32.62 | 553,553 | +0.14(+0.44%) |
Apr 03, 2019 | 32.46 | 32.51 | 32.28 | 32.47 | 678,668 | +0.03(+0.10%) |
Apr 02, 2019 | 32.63 | 32.65 | 32.32 | 32.44 | 653,572 | -0.18(-0.56%) |
Apr 01, 2019 | 32.46 | 32.68 | 32.26 | 32.63 | 588,615 | +0.18(+0.54%) |
Mar 29, 2019 | 32.31 | 32.51 | 32.16 | 32.45 | 410,712 | +0.18(+0.57%) |
Mar 28, 2019 | 32.44 | 32.83 | 32.02 | 32.27 | 820,486 | -0.26(-0.81%) |
Mar 27, 2019 | 32.52 | 32.79 | 32.51 | 32.53 | 857,897 | +0.01(+0.02%) |
Mar 26, 2019 | 32.50 | 32.69 | 32.36 | 32.52 | 1,297,795 | +0.06(+0.20%) |
Mar 25, 2019 | 32.60 | 32.75 | 32.45 | 32.46 | 844,381 | -0.10(-0.29%) |
Mar 22, 2019 | 32.69 | 32.87 | 32.44 | 32.55 | 1,716,453 | -0.10(-0.29%) |
Mar 21, 2019 | 32.27 | 32.86 | 32.27 | 32.65 | 557,082 | +0.34(+1.04%) |
Mar 20, 2019 | 32.42 | 32.71 | 32.16 | 32.31 | 1,489,725 | -0.18(-0.54%) |
Mar 19, 2019 | 33.10 | 33.22 | 32.39 | 32.49 | 928,782 | -0.64(-1.93%) |
Mar 18, 2019 | 33.15 | 33.21 | 32.97 | 33.13 | 1,110,107 | +0.02(+0.05%) |
Mar 15, 2019 | 32.81 | 33.14 | 32.71 | 33.11 | 2,144,315 | +0.27(+0.83%) |
Mar 14, 2019 | 33.19 | 33.22 | 32.83 | 32.84 | 527,337 | -0.30(-0.92%) |
Mar 13, 2019 | 33.14 | 33.19 | 32.97 | 33.14 | 1,633,821 | +0.03(+0.10%) |
Mar 12, 2019 | 32.85 | 33.12 | 32.69 | 33.11 | 1,438,060 | +0.35(+1.07%) |
Mar 11, 2019 | 32.84 | 32.93 | 32.61 | 32.76 | 1,659,314 | -0.06(-0.19%) |
Mar 08, 2019 | 32.47 | 32.91 | 32.34 | 32.83 | 1,337,161 | +0.47(+1.46%) |
Mar 07, 2019 | 32.03 | 32.43 | 31.93 | 32.35 | 2,109,585 | +0.36(+1.12%) |
Mar 06, 2019 | 31.99 | 32.12 | 31.87 | 31.99 | 2,268,175 | +0.04(+0.12%) |
Mar 05, 2019 | 32.16 | 32.42 | 31.81 | 31.95 | 1,710,978 | -0.13(-0.40%) |
Mar 04, 2019 | 31.99 | 32.09 | 31.82 | 32.08 | 1,982,228 | +0.08(+0.25%) |