Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.08 | 38.85 | 37.21 | 38.02 | 3,660,100 | -1.17(-2.99%) |
Feb 27, 2020 | 40.00 | 40.48 | 38.91 | 39.19 | 1,425,200 | -1.49(-3.66%) |
Feb 26, 2020 | 41.41 | 41.96 | 40.41 | 40.68 | 1,145,166 | -0.58(-1.41%) |
Feb 25, 2020 | 42.29 | 42.45 | 41.15 | 41.26 | 2,123,164 | -0.86(-2.04%) |
Feb 24, 2020 | 41.80 | 42.29 | 41.26 | 42.12 | 1,183,027 | -0.89(-2.07%) |
Feb 21, 2020 | 42.79 | 43.18 | 42.59 | 43.01 | 816,900 | -0.01(-0.02%) |
Feb 20, 2020 | 42.03 | 43.11 | 42.03 | 43.02 | 1,364,473 | +0.92(+2.19%) |
Feb 19, 2020 | 41.85 | 42.42 | 41.83 | 42.10 | 1,031,689 | +0.23(+0.55%) |
Feb 18, 2020 | 41.82 | 42.08 | 41.52 | 41.87 | 1,464,428 | -0.05(-0.12%) |
Feb 14, 2020 | 41.28 | 42.02 | 40.92 | 41.92 | 2,216,900 | +0.58(+1.40%) |
Feb 13, 2020 | 41.35 | 41.59 | 41.05 | 41.34 | 870,600 | -0.09(-0.22%) |
Feb 12, 2020 | 41.69 | 41.97 | 41.38 | 41.43 | 861,178 | -0.05(-0.12%) |
Feb 11, 2020 | 41.32 | 41.73 | 41.05 | 41.48 | 780,550 | +0.30(+0.73%) |
Feb 10, 2020 | 41.30 | 41.53 | 41.01 | 41.18 | 1,673,466 | -0.34(-0.82%) |
Feb 07, 2020 | 42.11 | 42.11 | 41.32 | 41.52 | 950,300 | -0.70(-1.66%) |
Feb 06, 2020 | 43.00 | 43.25 | 42.07 | 42.22 | 816,256 | -0.65(-1.52%) |
Feb 05, 2020 | 42.67 | 43.08 | 42.30 | 42.87 | 976,754 | +0.74(+1.76%) |
Feb 04, 2020 | 41.48 | 42.74 | 41.48 | 42.13 | 1,223,261 | +1.16(+2.83%) |
Feb 03, 2020 | 40.83 | 41.91 | 40.51 | 40.97 | 1,123,376 | +0.23(+0.56%) |
Jan 31, 2020 | 41.26 | 41.40 | 40.53 | 40.74 | 3,594,700 | -0.64(-1.55%) |
Jan 30, 2020 | 40.46 | 41.39 | 40.25 | 41.38 | 2,679,482 | +0.61(+1.50%) |
Jan 29, 2020 | 40.20 | 40.86 | 40.05 | 40.77 | 1,579,485 | +0.63(+1.57%) |
Jan 28, 2020 | 39.50 | 40.21 | 39.10 | 40.14 | 1,446,297 | +0.73(+1.85%) |
Jan 27, 2020 | 39.52 | 39.92 | 39.20 | 39.41 | 952,511 | -0.70(-1.75%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.89 | 40.11 | 881,600 | -0.25(-0.62%) |
Jan 23, 2020 | 39.83 | 40.43 | 39.15 | 40.36 | 1,245,738 | +0.48(+1.20%) |
Jan 22, 2020 | 40.17 | 40.43 | 39.57 | 39.88 | 1,155,432 | -0.11(-0.28%) |
Jan 21, 2020 | 40.09 | 40.30 | 39.57 | 39.99 | 1,179,533 | -0.31(-0.77%) |
Jan 17, 2020 | 40.71 | 40.91 | 40.14 | 40.30 | 1,925,800 | -0.40(-0.98%) |
Jan 16, 2020 | 40.08 | 40.75 | 39.91 | 40.70 | 2,182,113 | +0.91(+2.29%) |
Jan 15, 2020 | 39.76 | 40.19 | 39.56 | 39.79 | 1,636,131 | -0.18(-0.45%) |
Jan 14, 2020 | 40.09 | 40.16 | 39.81 | 39.97 | 1,160,288 | -0.07(-0.17%) |
Jan 13, 2020 | 39.87 | 40.24 | 39.72 | 40.04 | 1,194,280 | +0.08(+0.20%) |
Jan 10, 2020 | 40.14 | 40.30 | 39.37 | 39.96 | 1,297,400 | -0.17(-0.42%) |
Jan 09, 2020 | 40.15 | 40.24 | 39.85 | 40.13 | 1,067,756 | +0.17(+0.43%) |
Jan 08, 2020 | 40.12 | 40.34 | 39.92 | 39.96 | 825,202 | -0.06(-0.15%) |
Jan 07, 2020 | 39.93 | 40.38 | 39.90 | 40.02 | 1,489,212 | -0.07(-0.17%) |
Jan 06, 2020 | 39.98 | 40.16 | 39.87 | 40.09 | 795,671 | -0.15(-0.37%) |
Jan 03, 2020 | 39.97 | 40.27 | 39.83 | 40.24 | 557,700 | -0.07(-0.17%) |
Jan 02, 2020 | 40.33 | 40.45 | 39.87 | 40.31 | 635,322 | +0.09(+0.22%) |
Dec 31, 2019 | 40.40 | 40.66 | 40.18 | 40.22 | 693,000 | -0.24(-0.59%) |
Dec 30, 2019 | 40.43 | 40.55 | 40.11 | 40.46 | 470,783 | +0.01(+0.02%) |
Dec 27, 2019 | 40.50 | 40.86 | 40.37 | 40.45 | 382,900 | -0.09(-0.22%) |
Dec 26, 2019 | 40.35 | 40.60 | 40.26 | 40.54 | 414,565 | +0.14(+0.35%) |
Dec 24, 2019 | 40.31 | 40.59 | 40.25 | 40.40 | 196,000 | +0.22(+0.55%) |
Dec 23, 2019 | 40.52 | 40.52 | 40.06 | 40.18 | 1,155,833 | -0.09(-0.22%) |
Dec 20, 2019 | 40.22 | 40.47 | 39.92 | 40.27 | 1,699,100 | +0.26(+0.65%) |
Dec 19, 2019 | 39.88 | 40.09 | 39.49 | 40.01 | 1,233,939 | +0.19(+0.48%) |
Dec 18, 2019 | 39.88 | 40.09 | 39.72 | 39.82 | 2,299,740 | -0.12(-0.30%) |
Dec 17, 2019 | 39.98 | 40.15 | 39.70 | 39.94 | 1,695,354 | -0.39(-0.97%) |
Dec 16, 2019 | 40.48 | 40.66 | 40.21 | 40.33 | 2,405,277 | +0.11(+0.27%) |
Dec 13, 2019 | 40.23 | 40.60 | 40.00 | 40.22 | 1,081,800 | -0.17(-0.42%) |
Dec 12, 2019 | 39.48 | 40.52 | 39.28 | 40.39 | 954,439 | +0.91(+2.30%) |
Dec 11, 2019 | 38.61 | 39.49 | 38.61 | 39.48 | 1,235,103 | +0.40(+1.02%) |
Dec 10, 2019 | 40.10 | 40.10 | 39.05 | 39.08 | 2,322,494 | -0.92(-2.30%) |
Dec 09, 2019 | 40.07 | 40.33 | 39.86 | 40.00 | 1,735,270 | +0.07(+0.18%) |
Dec 06, 2019 | 39.75 | 40.03 | 39.67 | 39.93 | 1,215,900 | +0.50(+1.27%) |
Dec 05, 2019 | 39.44 | 39.78 | 39.34 | 39.43 | 662,604 | +0.23(+0.59%) |
Dec 04, 2019 | 39.26 | 39.60 | 39.05 | 39.20 | 1,222,520 | +0.01(+0.03%) |
Dec 03, 2019 | 38.81 | 39.42 | 38.69 | 39.19 | 877,926 | -0.30(-0.76%) |
Dec 02, 2019 | 39.86 | 40.10 | 39.42 | 39.49 | 948,816 | -0.33(-0.83%) |
Nov 29, 2019 | 40.25 | 40.30 | 39.77 | 39.82 | 379,700 | -0.58(-1.44%) |
Nov 27, 2019 | 40.33 | 40.45 | 39.98 | 40.40 | 641,200 | +0.04(+0.10%) |
Nov 26, 2019 | 39.78 | 40.41 | 39.66 | 40.36 | 1,349,655 | +0.59(+1.48%) |
Nov 25, 2019 | 39.52 | 39.96 | 39.31 | 39.77 | 1,023,301 | +0.37(+0.94%) |
Nov 22, 2019 | 39.27 | 39.53 | 39.17 | 39.40 | 1,952,500 | +0.30(+0.77%) |
Nov 21, 2019 | 39.22 | 39.39 | 38.78 | 39.10 | 1,963,490 | -0.17(-0.43%) |
Nov 20, 2019 | 39.82 | 40.02 | 39.15 | 39.27 | 1,849,186 | -0.71(-1.78%) |
Nov 19, 2019 | 40.20 | 40.33 | 39.90 | 39.98 | 770,605 | -0.25(-0.62%) |
Nov 18, 2019 | 40.77 | 40.77 | 40.03 | 40.23 | 1,230,275 | -0.51(-1.25%) |
Nov 15, 2019 | 40.51 | 40.80 | 40.23 | 40.74 | 602,200 | +0.44(+1.09%) |
Nov 14, 2019 | 40.33 | 40.51 | 40.12 | 40.30 | 594,487 | -0.18(-0.44%) |
Nov 13, 2019 | 40.54 | 40.88 | 40.33 | 40.48 | 889,640 | -0.21(-0.52%) |
Nov 12, 2019 | 40.77 | 41.17 | 40.66 | 40.69 | 1,092,841 | -0.02(-0.05%) |
Nov 11, 2019 | 40.74 | 40.79 | 40.35 | 40.71 | 764,134 | -0.12(-0.29%) |
Nov 08, 2019 | 40.76 | 41.03 | 40.57 | 40.83 | 1,219,600 | -0.10(-0.24%) |
Nov 07, 2019 | 41.00 | 41.20 | 40.81 | 40.93 | 605,166 | +0.10(+0.26%) |
Nov 06, 2019 | 40.94 | 41.07 | 40.49 | 40.83 | 1,345,305 | -0.08(-0.21%) |
Nov 05, 2019 | 40.75 | 41.18 | 40.61 | 40.91 | 1,172,748 | +0.08(+0.20%) |
Nov 04, 2019 | 40.81 | 41.14 | 40.63 | 40.83 | 722,919 | +0.43(+1.08%) |
Nov 01, 2019 | 39.89 | 40.40 | 39.76 | 40.40 | 1,130,600 | +0.86(+2.16%) |
Oct 31, 2019 | 39.98 | 40.08 | 39.35 | 39.54 | 1,467,680 | -0.56(-1.40%) |
Oct 30, 2019 | 40.47 | 40.64 | 39.58 | 40.10 | 1,322,412 | -0.30(-0.74%) |
Oct 29, 2019 | 40.40 | 40.67 | 40.27 | 40.40 | 894,775 | -0.09(-0.22%) |
Oct 28, 2019 | 40.46 | 40.70 | 40.34 | 40.49 | 593,024 | +0.15(+0.37%) |
Oct 25, 2019 | 40.15 | 40.50 | 40.10 | 40.34 | 572,700 | +0.30(+0.75%) |
Oct 24, 2019 | 40.32 | 40.34 | 39.75 | 40.04 | 775,148 | -0.21(-0.52%) |
Oct 23, 2019 | 40.05 | 40.41 | 39.75 | 40.25 | 1,272,067 | +0.06(+0.15%) |
Oct 22, 2019 | 39.94 | 40.46 | 39.67 | 40.19 | 724,026 | +0.21(+0.53%) |
Oct 21, 2019 | 40.00 | 40.44 | 39.92 | 39.98 | 634,418 | +0.24(+0.60%) |
Oct 18, 2019 | 39.67 | 39.98 | 39.40 | 39.74 | 1,229,000 | -0.02(-0.05%) |
Oct 17, 2019 | 39.44 | 39.96 | 39.38 | 39.76 | 1,149,373 | +0.60(+1.53%) |
Oct 16, 2019 | 39.18 | 39.32 | 39.00 | 39.16 | 1,748,809 | -0.05(-0.13%) |
Oct 15, 2019 | 39.22 | 39.30 | 38.96 | 39.21 | 960,593 | +0.17(+0.44%) |
Oct 14, 2019 | 38.90 | 39.14 | 38.86 | 39.04 | 859,676 | -0.02(-0.05%) |
Oct 11, 2019 | 38.09 | 39.42 | 38.09 | 39.06 | 1,671,600 | +1.57(+4.19%) |
Oct 10, 2019 | 37.61 | 38.05 | 37.38 | 37.49 | 2,120,892 | -0.07(-0.19%) |
Oct 09, 2019 | 37.52 | 37.90 | 37.24 | 37.56 | 1,895,727 | +0.37(+0.99%) |
Oct 08, 2019 | 37.77 | 38.15 | 37.15 | 37.19 | 1,608,588 | -1.02(-2.67%) |
Oct 07, 2019 | 38.30 | 38.65 | 38.16 | 38.21 | 1,213,807 | -0.18(-0.47%) |
Oct 04, 2019 | 37.83 | 38.44 | 37.83 | 38.39 | 1,356,400 | +0.58(+1.52%) |
Oct 03, 2019 | 37.99 | 38.25 | 37.39 | 37.81 | 1,560,847 | -0.33(-0.87%) |
Oct 02, 2019 | 37.58 | 38.46 | 37.55 | 38.15 | 1,975,184 | +0.17(+0.43%) |
Oct 01, 2019 | 39.40 | 39.78 | 37.95 | 37.98 | 1,792,952 | -1.20(-3.05%) |
Sep 30, 2019 | 39.28 | 39.50 | 39.00 | 39.17 | 3,229,037 | +0.46(+1.19%) |
Sep 27, 2019 | 38.46 | 38.83 | 38.27 | 38.72 | 2,932,600 | +0.56(+1.47%) |
Sep 26, 2019 | 38.41 | 38.80 | 37.92 | 38.16 | 2,947,000 | -0.91(-2.32%) |
Sep 25, 2019 | 39.75 | 39.80 | 38.67 | 39.06 | 3,886,056 | +1.14(+3.01%) |
Sep 24, 2019 | 38.85 | 38.91 | 37.84 | 37.92 | 1,641,535 | -0.96(-2.47%) |
Sep 23, 2019 | 38.76 | 39.33 | 38.73 | 38.88 | 855,996 | -0.16(-0.41%) |
Sep 20, 2019 | 39.74 | 39.97 | 38.88 | 39.04 | 1,719,900 | -0.66(-1.66%) |
Sep 19, 2019 | 40.07 | 40.08 | 39.66 | 39.70 | 1,917,537 | -0.31(-0.77%) |
Sep 18, 2019 | 39.87 | 40.04 | 39.53 | 40.01 | 1,107,852 | +0.20(+0.50%) |
Sep 17, 2019 | 39.51 | 39.86 | 39.38 | 39.81 | 1,112,532 | +0.21(+0.53%) |
Sep 16, 2019 | 39.53 | 39.87 | 39.38 | 39.60 | 1,386,881 | +0.10(+0.25%) |
Sep 13, 2019 | 39.31 | 39.75 | 39.20 | 39.50 | 2,182,800 | +0.35(+0.89%) |
Sep 12, 2019 | 39.05 | 39.62 | 38.78 | 39.15 | 1,703,783 | -0.20(-0.51%) |
Sep 11, 2019 | 38.73 | 39.47 | 38.51 | 39.35 | 2,710,464 | +0.25(+0.64%) |
Sep 10, 2019 | 38.11 | 39.30 | 37.24 | 39.10 | 4,752,095 | -1.72(-4.21%) |
Sep 09, 2019 | 40.53 | 40.94 | 40.30 | 40.82 | 3,015,866 | +0.53(+1.32%) |
Sep 06, 2019 | 40.20 | 40.58 | 40.03 | 40.29 | 1,170,100 | +0.21(+0.52%) |
Sep 05, 2019 | 39.44 | 40.10 | 39.44 | 40.08 | 1,410,365 | +0.89(+2.27%) |
Sep 04, 2019 | 39.29 | 39.41 | 39.03 | 39.19 | 1,306,759 | +0.29(+0.75%) |
Sep 03, 2019 | 38.60 | 38.96 | 38.29 | 38.90 | 1,382,625 | -0.01(-0.03%) |
Aug 30, 2019 | 38.90 | 39.15 | 38.80 | 38.91 | 1,145,200 | +0.21(+0.54%) |
Aug 29, 2019 | 38.43 | 38.95 | 38.43 | 38.70 | 989,683 | +0.59(+1.55%) |
Aug 28, 2019 | 37.66 | 38.35 | 37.46 | 38.11 | 1,235,917 | +0.41(+1.09%) |
Aug 27, 2019 | 38.02 | 38.17 | 37.54 | 37.70 | 1,655,224 | -0.13(-0.34%) |
Aug 26, 2019 | 37.76 | 38.14 | 37.52 | 37.83 | 988,529 | +0.29(+0.77%) |
Aug 23, 2019 | 38.03 | 38.26 | 37.45 | 37.54 | 1,197,200 | -0.66(-1.73%) |
Aug 22, 2019 | 38.35 | 38.41 | 37.89 | 38.20 | 964,926 | -0.06(-0.16%) |
Aug 21, 2019 | 37.67 | 38.43 | 37.57 | 38.26 | 1,216,141 | +0.83(+2.22%) |
Aug 20, 2019 | 37.75 | 37.89 | 37.29 | 37.43 | 2,179,207 | -0.30(-0.80%) |
Aug 19, 2019 | 38.31 | 38.39 | 37.72 | 37.73 | 1,925,062 | -0.27(-0.71%) |
Aug 16, 2019 | 37.65 | 38.20 | 37.65 | 38.00 | 1,194,500 | +0.52(+1.39%) |
Aug 15, 2019 | 37.27 | 37.54 | 37.07 | 37.48 | 815,104 | +0.33(+0.89%) |
Aug 14, 2019 | 37.67 | 37.94 | 36.99 | 37.15 | 1,121,364 | -1.00(-2.62%) |
Aug 13, 2019 | 37.66 | 38.93 | 37.62 | 38.15 | 968,909 | +0.30(+0.79%) |
Aug 12, 2019 | 38.03 | 38.26 | 37.78 | 37.85 | 928,989 | -0.42(-1.10%) |
Aug 09, 2019 | 38.45 | 39.00 | 37.95 | 38.27 | 1,106,100 | -0.24(-0.62%) |
Aug 08, 2019 | 38.40 | 38.71 | 38.35 | 38.51 | 1,152,821 | +0.23(+0.60%) |
Aug 07, 2019 | 37.91 | 38.44 | 37.50 | 38.28 | 1,629,305 | +0.07(+0.18%) |
Aug 06, 2019 | 38.29 | 38.64 | 38.01 | 38.21 | 1,658,096 | -0.07(-0.18%) |
Aug 05, 2019 | 38.56 | 38.74 | 38.12 | 38.28 | 1,066,780 | -0.91(-2.32%) |
Aug 02, 2019 | 39.04 | 39.38 | 38.57 | 39.19 | 1,322,800 | +0.04(+0.10%) |
Aug 01, 2019 | 40.50 | 40.72 | 39.07 | 39.15 | 1,645,037 | -1.36(-3.36%) |
Jul 31, 2019 | 41.47 | 41.54 | 40.31 | 40.51 | 1,120,960 | -0.95(-2.29%) |
Jul 30, 2019 | 40.48 | 41.48 | 40.48 | 41.46 | 2,106,066 | +0.72(+1.77%) |
Jul 29, 2019 | 40.88 | 40.93 | 40.53 | 40.74 | 1,246,093 | -0.20(-0.49%) |
Jul 26, 2019 | 40.46 | 41.03 | 40.45 | 40.94 | 1,367,000 | +0.50(+1.24%) |
Jul 25, 2019 | 40.67 | 40.89 | 40.19 | 40.44 | 1,403,030 | -0.09(-0.22%) |
Jul 24, 2019 | 39.51 | 40.61 | 39.23 | 40.53 | 1,788,850 | +0.77(+1.94%) |
Jul 23, 2019 | 39.04 | 39.89 | 38.62 | 39.76 | 2,313,709 | +0.38(+0.96%) |
Jul 22, 2019 | 39.41 | 39.72 | 38.95 | 39.38 | 1,496,557 | +0.10(+0.25%) |
Jul 19, 2019 | 39.67 | 40.04 | 39.28 | 39.28 | 1,526,100 | -0.18(-0.46%) |
Jul 18, 2019 | 39.52 | 39.88 | 39.30 | 39.46 | 1,427,877 | -0.24(-0.60%) |
Jul 17, 2019 | 40.48 | 40.48 | 39.61 | 39.70 | 2,298,126 | -0.80(-1.98%) |
Jul 16, 2019 | 40.93 | 41.34 | 40.44 | 40.50 | 1,600,688 | -0.31(-0.76%) |
Jul 15, 2019 | 40.55 | 40.90 | 40.39 | 40.81 | 1,121,079 | +0.23(+0.57%) |
Jul 12, 2019 | 40.19 | 40.73 | 40.13 | 40.58 | 1,330,500 | +0.49(+1.22%) |
Jul 11, 2019 | 39.37 | 40.13 | 39.26 | 40.09 | 1,653,151 | +0.62(+1.57%) |
Jul 10, 2019 | 39.88 | 40.02 | 39.36 | 39.47 | 1,146,161 | -0.42(-1.05%) |
Jul 09, 2019 | 39.75 | 39.95 | 39.44 | 39.89 | 1,767,532 | +0.01(+0.03%) |
Jul 08, 2019 | 39.88 | 40.12 | 39.53 | 39.88 | 1,410,303 | -0.07(-0.18%) |
Jul 05, 2019 | 40.00 | 40.13 | 39.66 | 39.95 | 949,300 | -0.30(-0.75%) |
Jul 03, 2019 | 40.21 | 40.36 | 39.97 | 40.25 | 767,300 | +0.30(+0.75%) |
Jul 02, 2019 | 40.36 | 41.48 | 39.64 | 39.95 | 1,930,192 | -0.38(-0.93%) |
Jul 01, 2019 | 40.91 | 41.19 | 40.03 | 40.33 | 3,145,220 | +0.05(+0.11%) |
Jun 28, 2019 | 39.70 | 40.51 | 39.69 | 40.28 | 4,969,700 | +0.73(+1.85%) |
Jun 27, 2019 | 39.40 | 39.76 | 39.26 | 39.55 | 2,001,732 | +0.20(+0.51%) |
Jun 26, 2019 | 39.57 | 39.83 | 39.11 | 39.35 | 2,460,100 | -0.21(-0.53%) |
Jun 25, 2019 | 39.38 | 39.76 | 39.35 | 39.56 | 1,630,322 | +0.17(+0.43%) |
Jun 24, 2019 | 39.47 | 39.69 | 39.27 | 39.39 | 1,352,324 | -0.16(-0.40%) |
Jun 21, 2019 | 39.80 | 39.92 | 39.43 | 39.55 | 2,539,900 | -0.27(-0.68%) |
Jun 20, 2019 | 39.80 | 40.03 | 39.62 | 39.82 | 2,701,255 | +0.43(+1.09%) |
Jun 19, 2019 | 39.40 | 39.44 | 39.13 | 39.39 | 2,247,705 | -0.05(-0.13%) |
Jun 18, 2019 | 39.59 | 40.00 | 39.42 | 39.44 | 1,941,217 | +0.01(+0.03%) |
Jun 17, 2019 | 39.44 | 39.80 | 39.25 | 39.43 | 1,710,187 | -0.08(-0.20%) |
Jun 14, 2019 | 39.87 | 40.01 | 39.38 | 39.51 | 1,604,100 | -0.51(-1.27%) |
Jun 13, 2019 | 39.45 | 40.09 | 39.41 | 40.02 | 3,089,050 | +0.62(+1.57%) |
Jun 12, 2019 | 41.40 | 41.58 | 39.27 | 39.40 | 3,243,151 | -0.66(-1.65%) |
Jun 11, 2019 | 39.37 | 40.51 | 38.57 | 40.06 | 5,788,818 | -2.47(-5.81%) |
Jun 10, 2019 | 42.12 | 42.68 | 41.89 | 42.53 | 2,332,037 | +0.42(+1.00%) |
Jun 07, 2019 | 41.90 | 42.24 | 41.48 | 42.11 | 1,644,200 | +0.29(+0.69%) |
Jun 06, 2019 | 42.61 | 42.86 | 41.74 | 41.82 | 1,273,375 | -0.76(-1.78%) |
Jun 05, 2019 | 43.04 | 43.29 | 42.23 | 42.58 | 1,426,258 | -0.20(-0.47%) |
Jun 04, 2019 | 42.61 | 42.96 | 41.74 | 42.78 | 2,185,449 | +0.54(+1.28%) |
Jun 03, 2019 | 42.01 | 42.55 | 41.90 | 42.24 | 1,543,747 | +0.75(+1.81%) |
May 31, 2019 | 41.22 | 41.73 | 41.06 | 41.49 | 1,537,200 | -0.11(-0.26%) |
May 30, 2019 | 41.76 | 42.03 | 41.45 | 41.60 | 1,021,828 | -0.13(-0.31%) |
May 29, 2019 | 41.37 | 41.87 | 41.32 | 41.73 | 1,434,345 | +0.11(+0.26%) |
May 28, 2019 | 41.77 | 41.93 | 41.44 | 41.62 | 2,093,548 | -0.13(-0.31%) |
May 24, 2019 | 42.34 | 42.50 | 41.37 | 41.75 | 1,625,600 | -0.43(-1.02%) |
May 23, 2019 | 42.96 | 43.06 | 42.12 | 42.18 | 1,986,218 | -1.13(-2.61%) |
May 22, 2019 | 43.51 | 43.82 | 43.29 | 43.31 | 1,094,381 | -0.36(-0.82%) |
May 21, 2019 | 43.57 | 43.93 | 43.43 | 43.67 | 1,481,567 | +0.34(+0.78%) |
May 20, 2019 | 43.37 | 43.64 | 43.03 | 43.33 | 740,401 | -0.16(-0.37%) |
May 17, 2019 | 43.04 | 43.91 | 42.95 | 43.49 | 1,412,700 | +0.20(+0.46%) |
May 16, 2019 | 42.95 | 43.75 | 42.95 | 43.29 | 1,038,865 | +0.39(+0.91%) |
May 15, 2019 | 43.05 | 43.58 | 42.71 | 42.90 | 1,052,696 | -0.49(-1.13%) |
May 14, 2019 | 42.89 | 43.64 | 42.77 | 43.39 | 1,384,558 | +0.68(+1.59%) |
May 13, 2019 | 42.81 | 43.01 | 42.23 | 42.71 | 1,714,787 | -0.52(-1.20%) |
May 10, 2019 | 43.85 | 43.86 | 42.96 | 43.23 | 1,768,000 | -0.71(-1.62%) |
May 09, 2019 | 44.21 | 44.44 | 43.44 | 43.94 | 1,649,371 | -0.44(-0.99%) |
May 08, 2019 | 45.66 | 45.81 | 44.36 | 44.38 | 2,583,095 | -1.40(-3.06%) |
May 07, 2019 | 46.08 | 46.29 | 45.41 | 45.78 | 1,089,905 | -0.73(-1.57%) |
May 06, 2019 | 46.24 | 46.72 | 45.77 | 46.51 | 1,638,503 | -0.49(-1.04%) |
May 03, 2019 | 46.22 | 47.13 | 46.22 | 47.00 | 1,023,400 | +0.86(+1.86%) |
May 02, 2019 | 45.52 | 46.14 | 45.51 | 46.14 | 800,075 | +0.49(+1.07%) |
May 01, 2019 | 45.84 | 46.11 | 45.47 | 45.65 | 809,345 | -0.04(-0.09%) |
Apr 30, 2019 | 45.53 | 45.81 | 45.27 | 45.69 | 844,084 | +0.16(+0.35%) |
Apr 29, 2019 | 45.74 | 45.84 | 45.51 | 45.53 | 899,517 | -0.10(-0.22%) |
Apr 26, 2019 | 45.00 | 45.76 | 44.53 | 45.63 | 900,100 | +0.53(+1.18%) |
Apr 25, 2019 | 44.90 | 45.37 | 44.36 | 45.10 | 1,398,433 | +0.00(+0.00%) |
Apr 24, 2019 | 44.36 | 45.32 | 44.16 | 45.10 | 1,058,998 | +0.80(+1.81%) |
Apr 23, 2019 | 43.73 | 44.46 | 43.67 | 44.30 | 1,364,584 | +0.49(+1.12%) |
Apr 22, 2019 | 43.16 | 44.20 | 43.00 | 43.81 | 778,426 | -0.62(-1.40%) |
Apr 18, 2019 | 44.60 | 44.71 | 43.99 | 44.43 | 821,600 | +0.13(+0.29%) |
Apr 17, 2019 | 44.79 | 44.91 | 44.20 | 44.30 | 826,893 | -0.36(-0.81%) |
Apr 16, 2019 | 44.32 | 44.76 | 44.24 | 44.66 | 720,865 | +0.46(+1.04%) |
Apr 15, 2019 | 44.67 | 44.83 | 44.14 | 44.20 | 847,881 | -0.48(-1.07%) |
Apr 12, 2019 | 44.59 | 44.95 | 44.45 | 44.68 | 773,000 | +0.29(+0.65%) |
Apr 11, 2019 | 44.22 | 44.88 | 44.17 | 44.39 | 1,065,376 | +0.26(+0.59%) |
Apr 10, 2019 | 43.28 | 44.23 | 43.24 | 44.13 | 862,161 | +0.78(+1.80%) |
Apr 09, 2019 | 44.02 | 44.22 | 43.27 | 43.35 | 875,851 | -0.91(-2.06%) |
Apr 08, 2019 | 44.36 | 44.56 | 44.06 | 44.26 | 1,240,477 | -0.04(-0.09%) |
Apr 05, 2019 | 44.48 | 44.68 | 44.25 | 44.30 | 816,600 | -0.14(-0.32%) |
Apr 04, 2019 | 44.28 | 44.87 | 43.92 | 44.44 | 1,259,090 | +0.23(+0.52%) |
Apr 03, 2019 | 44.24 | 44.61 | 43.77 | 44.21 | 1,624,852 | +0.18(+0.41%) |
Apr 02, 2019 | 44.12 | 44.42 | 43.89 | 44.03 | 1,001,929 | -0.03(-0.07%) |
Apr 01, 2019 | 43.71 | 44.12 | 43.46 | 44.06 | 1,449,458 | +0.71(+1.64%) |
Mar 29, 2019 | 43.00 | 43.36 | 42.74 | 43.35 | 1,506,900 | +0.54(+1.26%) |
Mar 28, 2019 | 42.44 | 42.92 | 42.39 | 42.81 | 979,657 | +0.38(+0.90%) |
Mar 27, 2019 | 41.86 | 42.55 | 41.52 | 42.43 | 1,259,382 | +0.66(+1.58%) |
Mar 26, 2019 | 41.84 | 42.33 | 41.47 | 41.77 | 1,710,673 | +0.17(+0.41%) |
Mar 25, 2019 | 41.74 | 42.00 | 41.48 | 41.60 | 769,016 | -0.11(-0.26%) |
Mar 22, 2019 | 42.70 | 42.70 | 41.68 | 41.71 | 1,437,700 | -1.17(-2.73%) |
Mar 21, 2019 | 42.07 | 43.00 | 41.79 | 42.88 | 1,691,683 | +0.73(+1.73%) |
Mar 20, 2019 | 41.58 | 42.61 | 41.37 | 42.15 | 2,518,587 | +0.70(+1.69%) |
Mar 19, 2019 | 43.49 | 44.00 | 41.10 | 41.45 | 4,427,747 | -1.67(-3.87%) |
Mar 18, 2019 | 43.19 | 43.39 | 42.78 | 43.12 | 3,466,778 | +0.13(+0.30%) |
Mar 15, 2019 | 43.56 | 43.69 | 42.95 | 42.99 | 1,703,100 | -0.41(-0.94%) |
Mar 14, 2019 | 43.57 | 43.57 | 43.10 | 43.40 | 2,456,193 | -0.29(-0.66%) |
Mar 13, 2019 | 43.63 | 44.10 | 43.63 | 43.69 | 2,123,964 | +0.18(+0.41%) |
Mar 12, 2019 | 43.13 | 43.60 | 42.93 | 43.51 | 996,790 | +0.54(+1.26%) |
Mar 11, 2019 | 42.67 | 43.21 | 42.52 | 42.97 | 1,759,150 | +0.27(+0.63%) |
Mar 08, 2019 | 42.57 | 42.75 | 42.02 | 42.70 | 795,400 | -0.27(-0.63%) |
Mar 07, 2019 | 43.30 | 43.46 | 42.67 | 42.97 | 1,299,245 | -0.26(-0.60%) |
Mar 06, 2019 | 43.41 | 43.60 | 43.20 | 43.23 | 796,787 | -0.30(-0.69%) |
Mar 05, 2019 | 43.47 | 43.71 | 43.12 | 43.53 | 1,627,770 | +0.10(+0.23%) |
Mar 04, 2019 | 43.59 | 43.59 | 42.86 | 43.43 | 1,133,764 | +0.09(+0.21%) |