Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.88 | 47.19 | 44.79 | 45.55 | 3,901,356 | -2.47(-5.15%) |
Feb 27, 2020 | 50.54 | 50.71 | 47.93 | 48.02 | 2,535,199 | -2.52(-4.98%) |
Feb 26, 2020 | 50.74 | 51.35 | 50.51 | 50.54 | 2,595,144 | -0.16(-0.31%) |
Feb 25, 2020 | 51.47 | 52.00 | 50.64 | 50.69 | 2,144,273 | -0.72(-1.40%) |
Feb 24, 2020 | 51.93 | 52.26 | 51.32 | 51.41 | 1,894,603 | -0.27(-0.52%) |
Feb 21, 2020 | 52.13 | 52.67 | 51.57 | 51.68 | 2,740,779 | -0.38(-0.72%) |
Feb 20, 2020 | 51.88 | 52.14 | 51.65 | 52.06 | 1,505,370 | +0.09(+0.18%) |
Feb 19, 2020 | 52.56 | 52.56 | 51.90 | 51.97 | 1,087,499 | -0.61(-1.16%) |
Feb 18, 2020 | 52.39 | 52.68 | 52.21 | 52.58 | 1,097,902 | +0.37(+0.71%) |
Feb 14, 2020 | 51.97 | 52.24 | 51.85 | 52.21 | 1,309,568 | +0.31(+0.61%) |
Feb 13, 2020 | 51.24 | 51.90 | 51.14 | 51.89 | 1,624,689 | +0.63(+1.23%) |
Feb 12, 2020 | 50.86 | 51.38 | 50.82 | 51.26 | 1,263,443 | +0.24(+0.46%) |
Feb 11, 2020 | 51.10 | 51.33 | 50.98 | 51.03 | 1,228,918 | -0.03(-0.05%) |
Feb 10, 2020 | 51.11 | 51.18 | 50.88 | 51.05 | 1,431,400 | +0.08(+0.15%) |
Feb 07, 2020 | 51.36 | 51.53 | 50.96 | 50.97 | 1,430,066 | -0.17(-0.34%) |
Feb 06, 2020 | 51.28 | 51.46 | 51.04 | 51.15 | 2,335,190 | -0.03(-0.05%) |
Feb 05, 2020 | 51.12 | 51.45 | 50.94 | 51.17 | 1,814,974 | -0.09(-0.17%) |
Feb 04, 2020 | 51.94 | 52.07 | 51.18 | 51.26 | 1,493,208 | -0.75(-1.45%) |
Feb 03, 2020 | 52.07 | 52.18 | 51.79 | 52.01 | 1,428,750 | +0.14(+0.27%) |
Jan 31, 2020 | 51.79 | 52.21 | 51.65 | 51.87 | 1,320,783 | -0.05(-0.10%) |
Jan 30, 2020 | 51.49 | 51.97 | 51.16 | 51.93 | 1,311,887 | +0.63(+1.23%) |
Jan 29, 2020 | 51.44 | 51.44 | 51.03 | 51.30 | 1,417,299 | -0.06(-0.12%) |
Jan 28, 2020 | 51.27 | 51.52 | 50.95 | 51.36 | 2,118,743 | +0.28(+0.54%) |
Jan 27, 2020 | 51.24 | 51.60 | 50.87 | 51.08 | 1,332,018 | -0.09(-0.17%) |
Jan 24, 2020 | 50.76 | 51.24 | 50.65 | 51.17 | 1,486,314 | +0.41(+0.80%) |
Jan 23, 2020 | 50.17 | 50.78 | 50.07 | 50.76 | 1,529,681 | +0.62(+1.23%) |
Jan 22, 2020 | 49.98 | 50.32 | 49.89 | 50.14 | 1,390,976 | +0.34(+0.68%) |
Jan 21, 2020 | 49.69 | 49.96 | 49.34 | 49.80 | 2,097,738 | +0.17(+0.35%) |
Jan 17, 2020 | 49.38 | 49.70 | 48.98 | 49.63 | 2,570,098 | +0.33(+0.67%) |
Jan 16, 2020 | 49.05 | 49.31 | 48.85 | 49.30 | 1,502,573 | +0.45(+0.92%) |
Jan 15, 2020 | 48.47 | 48.89 | 48.41 | 48.85 | 1,651,868 | +0.56(+1.15%) |
Jan 14, 2020 | 48.29 | 48.43 | 47.89 | 48.29 | 1,311,284 | +0.03(+0.07%) |
Jan 13, 2020 | 47.88 | 48.43 | 47.77 | 48.26 | 1,346,038 | +0.44(+0.93%) |
Jan 10, 2020 | 47.47 | 47.94 | 47.38 | 47.81 | 1,484,817 | +0.47(+0.99%) |
Jan 09, 2020 | 46.76 | 47.40 | 46.61 | 47.35 | 2,153,431 | +0.53(+1.13%) |
Jan 08, 2020 | 46.73 | 46.96 | 46.58 | 46.82 | 1,732,507 | +0.10(+0.22%) |
Jan 07, 2020 | 46.58 | 46.75 | 46.30 | 46.71 | 2,090,507 | +0.04(+0.09%) |
Jan 06, 2020 | 46.71 | 46.99 | 46.49 | 46.67 | 2,978,318 | -0.04(-0.09%) |
Jan 03, 2020 | 46.60 | 47.19 | 46.50 | 46.71 | 1,124,209 | +0.15(+0.32%) |
Jan 02, 2020 | 47.48 | 47.55 | 46.35 | 46.56 | 1,597,804 | -0.95(-1.99%) |
Dec 31, 2019 | 47.24 | 47.55 | 47.11 | 47.51 | 1,670,016 | +0.30(+0.63%) |
Dec 30, 2019 | 47.06 | 47.25 | 46.96 | 47.22 | 958,874 | +0.03(+0.07%) |
Dec 27, 2019 | 46.96 | 47.20 | 46.84 | 47.18 | 2,178,508 | +0.10(+0.22%) |
Dec 26, 2019 | 47.10 | 47.22 | 46.90 | 47.08 | 1,313,530 | -0.04(-0.09%) |
Dec 24, 2019 | 47.08 | 47.13 | 46.71 | 47.12 | 1,106,242 | -0.03(-0.06%) |
Dec 23, 2019 | 47.75 | 48.01 | 47.04 | 47.15 | 2,076,195 | -0.56(-1.18%) |
Dec 20, 2019 | 47.79 | 48.10 | 47.05 | 47.71 | 4,885,087 | +0.63(+1.35%) |
Dec 19, 2019 | 47.29 | 47.29 | 46.72 | 47.08 | 1,633,874 | -0.05(-0.11%) |
Dec 18, 2019 | 46.96 | 47.15 | 46.64 | 47.13 | 4,592,003 | +0.35(+0.75%) |
Dec 17, 2019 | 46.56 | 47.02 | 46.38 | 46.78 | 1,512,736 | +0.34(+0.74%) |
Dec 16, 2019 | 46.07 | 46.44 | 45.82 | 46.43 | 1,523,636 | +0.48(+1.05%) |
Dec 13, 2019 | 45.64 | 46.00 | 45.36 | 45.95 | 1,818,590 | +0.29(+0.64%) |
Dec 12, 2019 | 46.02 | 46.15 | 45.51 | 45.66 | 1,379,101 | -0.39(-0.85%) |
Dec 11, 2019 | 45.97 | 46.19 | 45.75 | 46.05 | 1,209,604 | +0.08(+0.17%) |
Dec 10, 2019 | 45.95 | 46.25 | 45.83 | 45.97 | 1,099,183 | +0.06(+0.13%) |
Dec 09, 2019 | 46.27 | 46.36 | 45.83 | 45.91 | 1,937,265 | -0.20(-0.43%) |
Dec 06, 2019 | 46.06 | 46.27 | 45.85 | 46.11 | 1,326,914 | -0.05(-0.11%) |
Dec 05, 2019 | 46.08 | 46.18 | 45.87 | 46.17 | 857,396 | +0.00(+0.00%) |
Dec 04, 2019 | 45.57 | 46.24 | 45.57 | 46.17 | 1,422,663 | +0.41(+0.89%) |
Dec 03, 2019 | 45.70 | 45.98 | 45.65 | 45.76 | 1,792,462 | +0.23(+0.51%) |
Dec 02, 2019 | 45.82 | 46.04 | 45.46 | 45.52 | 1,558,831 | -0.49(-1.08%) |
Nov 29, 2019 | 46.23 | 46.42 | 45.51 | 46.02 | 672,959 | -0.04(-0.09%) |
Nov 27, 2019 | 46.01 | 46.16 | 45.67 | 46.06 | 1,203,218 | +0.07(+0.15%) |
Nov 26, 2019 | 45.78 | 46.13 | 45.70 | 45.99 | 2,768,728 | +0.19(+0.42%) |
Nov 25, 2019 | 46.37 | 46.48 | 45.71 | 45.80 | 1,430,886 | -0.56(-1.20%) |
Nov 22, 2019 | 46.49 | 46.56 | 46.08 | 46.36 | 1,117,759 | +0.01(+0.02%) |
Nov 21, 2019 | 46.55 | 46.60 | 45.92 | 46.35 | 2,129,613 | +0.21(+0.45%) |
Nov 20, 2019 | 45.71 | 46.17 | 45.60 | 46.14 | 1,630,978 | +0.49(+1.07%) |
Nov 19, 2019 | 45.75 | 45.99 | 45.50 | 45.65 | 1,871,633 | -0.23(-0.51%) |
Nov 18, 2019 | 46.14 | 46.53 | 45.81 | 45.89 | 1,701,745 | -0.03(-0.06%) |
Nov 15, 2019 | 46.12 | 46.19 | 45.65 | 45.91 | 1,996,994 | -0.16(-0.34%) |
Nov 14, 2019 | 46.15 | 46.28 | 45.71 | 46.07 | 2,908,229 | +0.37(+0.82%) |
Nov 13, 2019 | 45.43 | 45.97 | 45.03 | 45.70 | 2,550,995 | +0.82(+1.84%) |
Nov 12, 2019 | 44.66 | 44.98 | 44.64 | 44.87 | 1,555,197 | +0.07(+0.16%) |
Nov 11, 2019 | 44.75 | 45.92 | 44.63 | 44.80 | 1,252,095 | -0.07(-0.15%) |
Nov 08, 2019 | 44.50 | 45.08 | 44.36 | 44.87 | 1,825,731 | +0.16(+0.35%) |
Nov 07, 2019 | 45.67 | 45.87 | 44.22 | 44.72 | 3,089,017 | -0.35(-0.77%) |
Nov 06, 2019 | 45.14 | 45.48 | 44.90 | 45.06 | 2,571,813 | +0.16(+0.37%) |
Nov 05, 2019 | 45.14 | 45.29 | 44.69 | 44.90 | 2,235,774 | -0.41(-0.90%) |
Nov 04, 2019 | 46.07 | 46.10 | 45.11 | 45.31 | 1,755,830 | -0.74(-1.60%) |
Nov 01, 2019 | 46.32 | 46.45 | 45.91 | 46.04 | 1,605,865 | -0.27(-0.58%) |
Oct 31, 2019 | 45.92 | 46.39 | 45.78 | 46.31 | 1,937,386 | +0.34(+0.74%) |
Oct 30, 2019 | 45.41 | 46.02 | 45.39 | 45.97 | 1,480,464 | +0.68(+1.50%) |
Oct 29, 2019 | 45.47 | 45.57 | 45.21 | 45.29 | 1,260,189 | -0.18(-0.40%) |
Oct 28, 2019 | 45.59 | 45.97 | 45.29 | 45.47 | 1,910,375 | -0.39(-0.85%) |
Oct 25, 2019 | 46.24 | 46.32 | 45.68 | 45.86 | 1,424,536 | -0.41(-0.89%) |
Oct 24, 2019 | 46.33 | 46.59 | 46.11 | 46.28 | 1,594,011 | +0.02(+0.04%) |
Oct 23, 2019 | 46.02 | 46.28 | 45.94 | 46.26 | 1,713,911 | +0.23(+0.51%) |
Oct 22, 2019 | 45.97 | 46.18 | 45.86 | 46.03 | 1,647,233 | +0.19(+0.41%) |
Oct 21, 2019 | 45.77 | 45.91 | 45.38 | 45.84 | 1,276,124 | +0.15(+0.32%) |
Oct 18, 2019 | 45.47 | 45.74 | 45.16 | 45.69 | 1,465,005 | +0.21(+0.46%) |
Oct 17, 2019 | 45.11 | 45.55 | 45.00 | 45.48 | 1,229,183 | +0.39(+0.86%) |
Oct 16, 2019 | 44.62 | 45.12 | 44.48 | 45.09 | 1,080,452 | +0.26(+0.58%) |
Oct 15, 2019 | 44.97 | 45.36 | 44.49 | 44.84 | 1,490,914 | -0.34(-0.74%) |
Oct 14, 2019 | 45.83 | 45.84 | 45.05 | 45.17 | 1,152,264 | -0.56(-1.22%) |
Oct 11, 2019 | 45.92 | 46.14 | 45.40 | 45.73 | 1,460,946 | -0.40(-0.87%) |
Oct 10, 2019 | 45.96 | 46.30 | 45.63 | 46.13 | 1,017,924 | -0.04(-0.08%) |
Oct 09, 2019 | 46.06 | 46.34 | 45.94 | 46.17 | 872,042 | +0.12(+0.27%) |
Oct 08, 2019 | 46.37 | 46.48 | 45.96 | 46.04 | 1,179,899 | -0.34(-0.73%) |
Oct 07, 2019 | 46.84 | 46.84 | 46.34 | 46.38 | 1,313,355 | -0.49(-1.05%) |
Oct 04, 2019 | 46.14 | 46.94 | 46.10 | 46.87 | 1,191,461 | +0.84(+1.82%) |
Oct 03, 2019 | 45.90 | 46.16 | 45.82 | 46.03 | 1,344,305 | +0.06(+0.13%) |
Oct 02, 2019 | 46.43 | 46.59 | 45.83 | 45.97 | 1,087,702 | -0.50(-1.08%) |
Oct 01, 2019 | 46.28 | 46.52 | 46.04 | 46.47 | 1,007,214 | -0.03(-0.07%) |
Sep 30, 2019 | 46.59 | 46.96 | 46.38 | 46.51 | 1,170,193 | -0.09(-0.18%) |
Sep 27, 2019 | 46.84 | 46.84 | 46.34 | 46.59 | 616,661 | -0.20(-0.42%) |
Sep 26, 2019 | 46.70 | 47.08 | 46.63 | 46.79 | 923,747 | +0.20(+0.43%) |
Sep 25, 2019 | 46.61 | 46.83 | 46.37 | 46.59 | 1,061,402 | -0.11(-0.24%) |
Sep 24, 2019 | 46.19 | 46.84 | 45.99 | 46.71 | 1,497,044 | +0.77(+1.67%) |
Sep 23, 2019 | 45.69 | 46.17 | 45.69 | 45.94 | 1,650,345 | +0.08(+0.17%) |
Sep 20, 2019 | 45.56 | 46.09 | 45.36 | 45.86 | 2,701,922 | +0.06(+0.13%) |
Sep 19, 2019 | 45.81 | 45.91 | 45.56 | 45.80 | 1,333,276 | +0.14(+0.30%) |
Sep 18, 2019 | 45.67 | 45.85 | 45.34 | 45.66 | 1,212,277 | +0.12(+0.27%) |
Sep 17, 2019 | 44.78 | 45.61 | 44.78 | 45.54 | 1,446,127 | +0.76(+1.69%) |
Sep 16, 2019 | 44.62 | 44.84 | 44.40 | 44.78 | 1,513,358 | +0.24(+0.54%) |
Sep 13, 2019 | 44.41 | 44.86 | 44.21 | 44.54 | 1,227,408 | -0.04(-0.10%) |
Sep 12, 2019 | 44.57 | 45.01 | 44.42 | 44.59 | 1,057,574 | +0.23(+0.53%) |
Sep 11, 2019 | 43.90 | 44.48 | 43.67 | 44.35 | 1,317,775 | +0.41(+0.92%) |
Sep 10, 2019 | 44.08 | 44.11 | 43.43 | 43.95 | 2,742,213 | -0.28(-0.64%) |
Sep 09, 2019 | 44.43 | 44.95 | 44.17 | 44.23 | 2,132,350 | -0.84(-1.86%) |
Sep 06, 2019 | 45.48 | 45.54 | 44.75 | 45.07 | 2,062,533 | -0.26(-0.57%) |
Sep 05, 2019 | 45.86 | 45.96 | 45.21 | 45.33 | 1,887,405 | -0.82(-1.78%) |
Sep 04, 2019 | 46.32 | 46.46 | 45.75 | 46.15 | 1,778,696 | -0.04(-0.09%) |
Sep 03, 2019 | 45.49 | 46.41 | 45.26 | 46.19 | 2,626,165 | +0.96(+2.12%) |
Aug 30, 2019 | 45.47 | 45.59 | 45.10 | 45.23 | 1,846,736 | -0.07(-0.15%) |
Aug 29, 2019 | 45.28 | 45.71 | 44.80 | 45.30 | 1,362,097 | +0.13(+0.29%) |
Aug 28, 2019 | 45.15 | 45.44 | 44.91 | 45.17 | 2,550,317 | +0.03(+0.08%) |
Aug 27, 2019 | 45.12 | 45.49 | 45.09 | 45.14 | 1,556,681 | +0.07(+0.15%) |
Aug 26, 2019 | 44.59 | 45.09 | 44.56 | 45.07 | 751,176 | +0.53(+1.20%) |
Aug 23, 2019 | 44.97 | 45.28 | 44.22 | 44.53 | 1,140,208 | -0.47(-1.03%) |
Aug 22, 2019 | 44.99 | 45.09 | 44.65 | 45.00 | 1,005,104 | +0.02(+0.04%) |
Aug 21, 2019 | 44.75 | 45.02 | 44.56 | 44.98 | 1,151,316 | +0.25(+0.56%) |
Aug 20, 2019 | 44.98 | 44.98 | 44.49 | 44.73 | 663,261 | -0.09(-0.21%) |
Aug 19, 2019 | 44.57 | 44.98 | 44.41 | 44.83 | 869,866 | +0.30(+0.68%) |
Aug 16, 2019 | 44.74 | 44.82 | 44.44 | 44.52 | 1,217,668 | +0.05(+0.12%) |
Aug 15, 2019 | 43.82 | 44.59 | 43.40 | 44.47 | 1,403,931 | +0.62(+1.42%) |
Aug 14, 2019 | 44.50 | 44.53 | 43.71 | 43.85 | 883,239 | -0.51(-1.15%) |
Aug 13, 2019 | 44.15 | 44.55 | 44.05 | 44.36 | 1,127,619 | +0.05(+0.12%) |
Aug 12, 2019 | 44.55 | 44.65 | 44.15 | 44.31 | 1,699,512 | -0.09(-0.21%) |
Aug 09, 2019 | 44.46 | 44.57 | 44.14 | 44.40 | 946,328 | +0.13(+0.29%) |
Aug 08, 2019 | 43.61 | 44.38 | 43.41 | 44.27 | 1,301,345 | +0.56(+1.28%) |
Aug 07, 2019 | 43.47 | 44.07 | 42.99 | 43.71 | 1,548,263 | +0.22(+0.50%) |
Aug 06, 2019 | 42.98 | 43.71 | 42.39 | 43.50 | 1,808,228 | +0.59(+1.39%) |
Aug 05, 2019 | 43.38 | 43.75 | 42.71 | 42.90 | 2,266,540 | -0.33(-0.76%) |
Aug 02, 2019 | 43.50 | 43.84 | 42.06 | 43.23 | 1,575,396 | +0.13(+0.30%) |
Aug 01, 2019 | 42.65 | 43.38 | 42.12 | 43.10 | 1,793,910 | +0.38(+0.89%) |
Jul 31, 2019 | 42.82 | 43.17 | 42.50 | 42.72 | 1,524,755 | -0.11(-0.26%) |
Jul 30, 2019 | 42.98 | 43.27 | 42.65 | 42.83 | 1,225,273 | -0.11(-0.25%) |
Jul 29, 2019 | 42.75 | 43.19 | 42.53 | 42.94 | 1,489,810 | +0.31(+0.72%) |
Jul 26, 2019 | 42.35 | 42.70 | 42.19 | 42.63 | 964,052 | +0.34(+0.81%) |
Jul 25, 2019 | 42.45 | 42.57 | 42.09 | 42.29 | 931,814 | -0.10(-0.24%) |
Jul 24, 2019 | 42.71 | 42.76 | 42.10 | 42.39 | 930,245 | -0.07(-0.16%) |
Jul 23, 2019 | 42.85 | 43.05 | 42.37 | 42.46 | 953,644 | -0.26(-0.60%) |
Jul 22, 2019 | 42.85 | 42.90 | 42.33 | 42.72 | 867,704 | -0.03(-0.08%) |
Jul 19, 2019 | 43.52 | 43.63 | 42.75 | 42.75 | 1,041,713 | -0.79(-1.81%) |
Jul 18, 2019 | 43.05 | 43.57 | 42.76 | 43.54 | 944,426 | +0.50(+1.15%) |
Jul 17, 2019 | 42.79 | 43.29 | 42.79 | 43.05 | 962,778 | +0.27(+0.64%) |
Jul 16, 2019 | 42.65 | 42.81 | 42.44 | 42.77 | 786,490 | -0.04(-0.10%) |
Jul 15, 2019 | 42.69 | 42.88 | 42.47 | 42.81 | 847,784 | +0.13(+0.30%) |
Jul 12, 2019 | 43.06 | 43.24 | 42.57 | 42.69 | 739,126 | -0.38(-0.88%) |
Jul 11, 2019 | 43.01 | 43.30 | 42.75 | 43.06 | 1,029,112 | -0.07(-0.16%) |
Jul 10, 2019 | 42.94 | 43.33 | 42.81 | 43.13 | 1,147,420 | +0.22(+0.52%) |
Jul 09, 2019 | 42.70 | 42.93 | 42.45 | 42.91 | 1,152,630 | +0.15(+0.36%) |
Jul 08, 2019 | 42.80 | 42.99 | 42.45 | 42.75 | 1,079,243 | -0.02(-0.04%) |
Jul 05, 2019 | 42.59 | 43.00 | 42.09 | 42.77 | 945,950 | -0.20(-0.46%) |
Jul 03, 2019 | 42.72 | 43.13 | 42.72 | 42.97 | 875,763 | +0.42(+0.99%) |
Jul 02, 2019 | 42.07 | 42.70 | 41.96 | 42.55 | 1,752,257 | +0.60(+1.43%) |
Jul 01, 2019 | 42.34 | 42.34 | 41.51 | 41.95 | 1,021,186 | -0.08(-0.18%) |
Jun 28, 2019 | 41.80 | 42.33 | 41.80 | 42.03 | 1,590,248 | +0.13(+0.31%) |
Jun 27, 2019 | 41.98 | 42.25 | 41.76 | 41.90 | 1,328,635 | -0.04(-0.10%) |
Jun 26, 2019 | 42.96 | 42.96 | 41.89 | 41.94 | 1,705,514 | -0.69(-1.61%) |
Jun 25, 2019 | 42.81 | 42.93 | 42.55 | 42.63 | 1,600,982 | -0.03(-0.06%) |
Jun 24, 2019 | 42.91 | 42.93 | 42.51 | 42.65 | 1,025,640 | -0.13(-0.30%) |
Jun 21, 2019 | 42.80 | 42.94 | 42.13 | 42.78 | 2,248,676 | -0.02(-0.04%) |
Jun 20, 2019 | 42.75 | 42.88 | 42.28 | 42.80 | 1,149,614 | +0.28(+0.66%) |
Jun 19, 2019 | 42.01 | 42.62 | 41.60 | 42.51 | 2,944,271 | +0.39(+0.94%) |
Jun 18, 2019 | 42.72 | 42.72 | 41.85 | 42.12 | 1,818,988 | -0.35(-0.83%) |
Jun 17, 2019 | 42.78 | 42.88 | 42.23 | 42.47 | 1,041,202 | -0.34(-0.80%) |
Jun 14, 2019 | 42.29 | 42.82 | 42.24 | 42.81 | 1,315,221 | +0.66(+1.56%) |
Jun 13, 2019 | 42.33 | 42.33 | 41.80 | 42.15 | 1,345,408 | +0.16(+0.39%) |
Jun 12, 2019 | 41.57 | 42.03 | 41.51 | 41.99 | 911,118 | +0.71(+1.72%) |
Jun 11, 2019 | 41.66 | 41.85 | 41.06 | 41.28 | 1,400,418 | -0.49(-1.17%) |
Jun 10, 2019 | 41.87 | 41.93 | 41.46 | 41.77 | 767,961 | -0.19(-0.45%) |
Jun 07, 2019 | 42.46 | 42.76 | 41.92 | 41.96 | 1,217,824 | -0.24(-0.57%) |
Jun 06, 2019 | 42.18 | 42.33 | 41.91 | 42.20 | 952,516 | +0.18(+0.43%) |
Jun 05, 2019 | 41.21 | 42.23 | 41.08 | 42.02 | 1,409,957 | +0.96(+2.34%) |
Jun 04, 2019 | 41.16 | 41.17 | 40.10 | 41.06 | 1,153,815 | -0.04(-0.10%) |
Jun 03, 2019 | 40.77 | 41.18 | 40.48 | 41.10 | 1,556,963 | +0.46(+1.14%) |
May 31, 2019 | 40.15 | 40.75 | 40.15 | 40.64 | 1,413,203 | +0.49(+1.22%) |
May 30, 2019 | 40.23 | 40.39 | 40.02 | 40.15 | 936,083 | +0.00(+0.00%) |
May 29, 2019 | 40.90 | 40.93 | 40.07 | 40.15 | 1,345,486 | -0.65(-1.60%) |
May 28, 2019 | 41.76 | 41.76 | 40.66 | 40.80 | 1,932,252 | -0.92(-2.20%) |
May 24, 2019 | 41.85 | 42.03 | 41.67 | 41.72 | 812,349 | -0.04(-0.10%) |
May 23, 2019 | 41.51 | 41.79 | 41.46 | 41.76 | 1,148,043 | +0.26(+0.62%) |
May 22, 2019 | 41.24 | 41.52 | 41.08 | 41.50 | 883,801 | +0.33(+0.81%) |
May 21, 2019 | 41.30 | 41.59 | 41.11 | 41.17 | 981,675 | -0.10(-0.25%) |
May 20, 2019 | 41.25 | 41.52 | 41.14 | 41.27 | 1,084,902 | +0.09(+0.21%) |
May 17, 2019 | 40.77 | 41.37 | 40.66 | 41.19 | 922,477 | +0.28(+0.69%) |
May 16, 2019 | 40.42 | 41.00 | 40.06 | 40.90 | 1,248,462 | +0.39(+0.97%) |
May 15, 2019 | 40.60 | 40.74 | 40.45 | 40.51 | 1,034,517 | -0.03(-0.08%) |
May 14, 2019 | 40.99 | 41.03 | 40.48 | 40.54 | 1,156,120 | -0.43(-1.05%) |
May 13, 2019 | 40.37 | 41.03 | 40.32 | 40.97 | 1,234,840 | +0.57(+1.42%) |
May 10, 2019 | 39.63 | 40.42 | 39.59 | 40.40 | 858,012 | +0.77(+1.94%) |
May 09, 2019 | 39.49 | 39.77 | 39.40 | 39.63 | 1,235,042 | +0.10(+0.26%) |
May 08, 2019 | 40.13 | 40.14 | 39.49 | 39.53 | 1,631,539 | -0.62(-1.54%) |
May 07, 2019 | 40.25 | 40.46 | 39.95 | 40.14 | 1,237,656 | -0.21(-0.53%) |
May 06, 2019 | 40.54 | 40.91 | 40.21 | 40.36 | 914,500 | -0.08(-0.19%) |
May 03, 2019 | 40.20 | 40.67 | 39.90 | 40.43 | 1,483,974 | +0.46(+1.16%) |
May 02, 2019 | 40.07 | 40.29 | 39.78 | 39.97 | 1,636,065 | -0.09(-0.21%) |
May 01, 2019 | 40.24 | 40.60 | 39.89 | 40.06 | 1,458,090 | -0.39(-0.95%) |
Apr 30, 2019 | 39.71 | 40.48 | 39.57 | 40.44 | 1,646,351 | +0.81(+2.05%) |
Apr 29, 2019 | 39.81 | 39.87 | 39.50 | 39.63 | 936,752 | -0.30(-0.74%) |
Apr 26, 2019 | 39.97 | 40.29 | 39.89 | 39.92 | 1,323,588 | +0.09(+0.23%) |
Apr 25, 2019 | 39.48 | 39.98 | 39.30 | 39.83 | 1,131,995 | +0.16(+0.41%) |
Apr 24, 2019 | 39.37 | 39.76 | 39.30 | 39.67 | 1,468,977 | +0.37(+0.95%) |
Apr 23, 2019 | 39.18 | 39.42 | 38.98 | 39.30 | 1,182,614 | +0.25(+0.65%) |
Apr 22, 2019 | 39.05 | 39.18 | 38.85 | 39.04 | 1,309,732 | -0.03(-0.09%) |
Apr 18, 2019 | 38.99 | 39.32 | 38.88 | 39.07 | 2,233,320 | +0.07(+0.17%) |
Apr 17, 2019 | 39.21 | 39.27 | 38.99 | 39.01 | 913,887 | -0.17(-0.43%) |
Apr 16, 2019 | 39.69 | 39.86 | 39.03 | 39.18 | 943,622 | -0.54(-1.35%) |
Apr 15, 2019 | 39.81 | 39.93 | 39.60 | 39.71 | 899,769 | -0.07(-0.17%) |
Apr 12, 2019 | 39.57 | 39.80 | 39.21 | 39.78 | 943,386 | +0.15(+0.39%) |
Apr 11, 2019 | 39.36 | 39.64 | 39.35 | 39.63 | 1,356,193 | +0.29(+0.73%) |
Apr 10, 2019 | 39.49 | 39.86 | 39.24 | 39.34 | 985,641 | -0.13(-0.32%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.26 | 39.47 | 981,298 | +0.07(+0.17%) |
Apr 08, 2019 | 39.64 | 39.73 | 39.29 | 39.40 | 1,105,991 | -0.32(-0.81%) |
Apr 05, 2019 | 39.27 | 39.74 | 39.24 | 39.72 | 1,160,846 | +0.36(+0.91%) |
Apr 04, 2019 | 39.64 | 39.64 | 39.08 | 39.36 | 1,307,920 | -0.18(-0.45%) |
Apr 03, 2019 | 39.53 | 39.64 | 39.21 | 39.54 | 2,005,815 | -0.02(-0.04%) |
Apr 02, 2019 | 39.87 | 39.88 | 39.41 | 39.56 | 2,015,470 | -0.25(-0.64%) |
Apr 01, 2019 | 40.05 | 40.06 | 39.56 | 39.81 | 1,589,040 | -0.24(-0.59%) |
Mar 29, 2019 | 39.84 | 40.09 | 39.66 | 40.05 | 1,486,095 | +0.20(+0.49%) |
Mar 28, 2019 | 40.45 | 40.60 | 39.70 | 39.86 | 1,217,627 | -0.58(-1.43%) |
Mar 27, 2019 | 40.69 | 40.69 | 40.20 | 40.43 | 1,366,134 | -0.24(-0.59%) |
Mar 26, 2019 | 40.45 | 40.71 | 40.39 | 40.67 | 941,880 | +0.23(+0.57%) |
Mar 25, 2019 | 40.48 | 40.59 | 40.23 | 40.44 | 1,481,375 | +0.03(+0.08%) |
Mar 22, 2019 | 40.17 | 40.69 | 40.13 | 40.41 | 1,371,481 | +0.37(+0.91%) |
Mar 21, 2019 | 39.54 | 40.09 | 39.48 | 40.04 | 1,342,458 | +0.46(+1.16%) |
Mar 20, 2019 | 39.59 | 39.98 | 39.39 | 39.58 | 1,940,758 | +0.10(+0.26%) |
Mar 19, 2019 | 40.00 | 40.05 | 39.32 | 39.48 | 1,585,139 | -0.54(-1.36%) |
Mar 18, 2019 | 40.21 | 40.31 | 39.82 | 40.03 | 1,601,102 | -0.25(-0.63%) |
Mar 15, 2019 | 39.81 | 40.35 | 39.81 | 40.28 | 6,499,563 | +0.40(+1.00%) |
Mar 14, 2019 | 40.09 | 40.23 | 39.80 | 39.88 | 2,238,645 | -0.18(-0.45%) |
Mar 13, 2019 | 40.01 | 40.22 | 39.94 | 40.06 | 2,372,753 | -0.01(-0.02%) |
Mar 12, 2019 | 39.75 | 40.13 | 39.65 | 40.07 | 2,669,213 | +0.39(+0.99%) |
Mar 11, 2019 | 39.43 | 39.70 | 39.35 | 39.68 | 1,582,874 | +0.37(+0.95%) |
Mar 08, 2019 | 39.30 | 39.50 | 39.03 | 39.30 | 1,893,244 | +0.05(+0.13%) |
Mar 07, 2019 | 39.18 | 39.49 | 39.14 | 39.25 | 1,675,209 | +0.14(+0.37%) |
Mar 06, 2019 | 39.07 | 39.24 | 38.82 | 39.11 | 1,408,356 | +0.10(+0.26%) |
Mar 05, 2019 | 39.30 | 39.33 | 38.92 | 39.01 | 1,792,266 | -0.32(-0.82%) |
Mar 04, 2019 | 38.96 | 39.38 | 38.90 | 39.33 | 2,167,127 | +0.35(+0.89%) |