Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.26 | 42.68 | 41.10 | 42.24 | 2,566,700 | -1.26(-2.90%) |
Feb 27, 2020 | 45.27 | 45.27 | 43.38 | 43.50 | 1,881,421 | -2.14(-4.69%) |
Feb 26, 2020 | 45.88 | 46.55 | 45.61 | 45.64 | 1,496,160 | -0.19(-0.41%) |
Feb 25, 2020 | 47.25 | 47.35 | 45.51 | 45.83 | 1,086,005 | -1.34(-2.84%) |
Feb 24, 2020 | 47.20 | 47.40 | 46.55 | 47.17 | 726,241 | -0.71(-1.48%) |
Feb 21, 2020 | 48.35 | 48.39 | 47.74 | 47.88 | 468,400 | -0.47(-0.97%) |
Feb 20, 2020 | 48.01 | 48.35 | 47.92 | 48.35 | 333,168 | +0.34(+0.71%) |
Feb 19, 2020 | 48.05 | 48.14 | 47.98 | 48.01 | 225,929 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.03 | 47.77 | 48.00 | 364,829 | +0.20(+0.42%) |
Feb 14, 2020 | 47.61 | 47.83 | 47.50 | 47.80 | 252,900 | +0.19(+0.40%) |
Feb 13, 2020 | 47.20 | 47.71 | 47.20 | 47.61 | 260,682 | +0.41(+0.87%) |
Feb 12, 2020 | 46.99 | 47.37 | 46.91 | 47.20 | 383,637 | +0.33(+0.70%) |
Feb 11, 2020 | 46.94 | 47.06 | 46.81 | 46.87 | 441,615 | -0.03(-0.06%) |
Feb 10, 2020 | 47.05 | 47.06 | 46.81 | 46.90 | 429,249 | -0.13(-0.28%) |
Feb 07, 2020 | 47.21 | 47.21 | 46.93 | 47.03 | 382,400 | -0.10(-0.21%) |
Feb 06, 2020 | 46.97 | 47.33 | 46.91 | 47.13 | 526,825 | +0.22(+0.47%) |
Feb 05, 2020 | 46.63 | 46.97 | 46.54 | 46.91 | 452,268 | +0.41(+0.88%) |
Feb 04, 2020 | 46.54 | 46.61 | 46.27 | 46.50 | 860,202 | +0.15(+0.32%) |
Feb 03, 2020 | 46.23 | 46.52 | 46.12 | 46.35 | 548,851 | +0.24(+0.52%) |
Jan 31, 2020 | 46.31 | 46.44 | 46.02 | 46.11 | 366,900 | -0.20(-0.43%) |
Jan 30, 2020 | 46.21 | 46.35 | 46.14 | 46.31 | 239,694 | -0.02(-0.04%) |
Jan 29, 2020 | 46.01 | 46.34 | 45.99 | 46.33 | 249,872 | +0.34(+0.74%) |
Jan 28, 2020 | 45.69 | 46.05 | 45.67 | 45.99 | 243,454 | +0.39(+0.86%) |
Jan 27, 2020 | 45.58 | 45.68 | 45.47 | 45.60 | 249,041 | -0.23(-0.50%) |
Jan 24, 2020 | 46.10 | 46.12 | 45.66 | 45.83 | 300,100 | -0.21(-0.46%) |
Jan 23, 2020 | 45.96 | 46.10 | 45.86 | 46.04 | 224,052 | +0.07(+0.15%) |
Jan 22, 2020 | 46.06 | 46.16 | 45.93 | 45.97 | 260,685 | +0.02(+0.04%) |
Jan 21, 2020 | 45.77 | 46.02 | 45.77 | 45.95 | 442,015 | +0.19(+0.42%) |
Jan 17, 2020 | 45.78 | 45.81 | 45.62 | 45.76 | 176,200 | +0.07(+0.15%) |
Jan 16, 2020 | 45.53 | 45.72 | 45.53 | 45.69 | 224,379 | +0.21(+0.46%) |
Jan 15, 2020 | 45.34 | 45.66 | 45.32 | 45.48 | 254,580 | +0.12(+0.26%) |
Jan 14, 2020 | 45.25 | 45.50 | 45.23 | 45.36 | 295,340 | +0.08(+0.18%) |
Jan 13, 2020 | 45.00 | 45.28 | 45.00 | 45.28 | 251,705 | +0.30(+0.67%) |
Jan 10, 2020 | 44.80 | 44.99 | 44.77 | 44.98 | 246,400 | +0.20(+0.45%) |
Jan 09, 2020 | 44.77 | 44.93 | 44.68 | 44.78 | 180,750 | +0.16(+0.36%) |
Jan 08, 2020 | 44.79 | 44.85 | 44.59 | 44.62 | 147,904 | -0.13(-0.29%) |
Jan 07, 2020 | 44.68 | 44.81 | 44.59 | 44.75 | 243,068 | +0.11(+0.25%) |
Jan 06, 2020 | 44.47 | 44.72 | 44.46 | 44.64 | 301,351 | +0.07(+0.16%) |
Jan 03, 2020 | 44.31 | 44.72 | 44.31 | 44.57 | 300,300 | +0.00(+0.00%) |
Jan 02, 2020 | 44.59 | 44.60 | 44.24 | 44.57 | 379,891 | +0.04(+0.09%) |
Dec 31, 2019 | 44.52 | 44.74 | 44.44 | 44.53 | 198,200 | +0.01(+0.02%) |
Dec 30, 2019 | 44.90 | 44.95 | 44.48 | 44.52 | 232,912 | -0.33(-0.74%) |
Dec 27, 2019 | 44.84 | 44.97 | 44.74 | 44.85 | 176,800 | +0.04(+0.09%) |
Dec 26, 2019 | 44.54 | 44.81 | 44.51 | 44.81 | 92,488 | +0.30(+0.67%) |
Dec 24, 2019 | 44.28 | 44.51 | 44.17 | 44.51 | 104,900 | +0.23(+0.52%) |
Dec 23, 2019 | 44.38 | 44.45 | 44.20 | 44.28 | 340,656 | -0.02(-0.05%) |
Dec 20, 2019 | 44.27 | 44.39 | 44.15 | 44.30 | 346,800 | +0.15(+0.34%) |
Dec 19, 2019 | 43.97 | 44.31 | 43.95 | 44.15 | 240,092 | +0.16(+0.36%) |
Dec 18, 2019 | 43.98 | 44.06 | 43.80 | 43.99 | 248,257 | +0.04(+0.09%) |
Dec 17, 2019 | 43.45 | 44.00 | 43.43 | 43.95 | 332,875 | +0.55(+1.27%) |
Dec 16, 2019 | 43.54 | 43.65 | 43.40 | 43.40 | 569,198 | -1.02(-2.30%) |
Dec 13, 2019 | 44.25 | 44.42 | 44.16 | 44.42 | 407,200 | +0.26(+0.59%) |
Dec 12, 2019 | 44.16 | 44.35 | 44.12 | 44.16 | 287,277 | +0.04(+0.09%) |
Dec 11, 2019 | 44.24 | 44.24 | 44.07 | 44.12 | 307,358 | -0.10(-0.23%) |
Dec 10, 2019 | 44.35 | 44.35 | 44.16 | 44.22 | 241,434 | -0.12(-0.27%) |
Dec 09, 2019 | 44.30 | 44.39 | 44.24 | 44.34 | 143,171 | +0.10(+0.23%) |
Dec 06, 2019 | 44.08 | 44.30 | 44.07 | 44.24 | 175,700 | +0.25(+0.57%) |
Dec 05, 2019 | 44.08 | 44.08 | 43.88 | 43.99 | 167,158 | -0.04(-0.09%) |
Dec 04, 2019 | 44.00 | 44.11 | 43.97 | 44.03 | 244,793 | +0.08(+0.18%) |
Dec 03, 2019 | 43.91 | 43.98 | 43.46 | 43.95 | 430,577 | -0.03(-0.07%) |
Dec 02, 2019 | 43.95 | 44.19 | 43.90 | 43.98 | 495,018 | +0.07(+0.16%) |
Nov 29, 2019 | 43.72 | 43.94 | 43.72 | 43.91 | 108,900 | +0.12(+0.27%) |
Nov 27, 2019 | 43.68 | 43.81 | 43.63 | 43.79 | 162,200 | +0.15(+0.34%) |
Nov 26, 2019 | 43.60 | 43.65 | 43.48 | 43.64 | 163,090 | +0.07(+0.16%) |
Nov 25, 2019 | 43.34 | 43.61 | 43.28 | 43.57 | 153,777 | +0.27(+0.62%) |
Nov 22, 2019 | 43.22 | 43.36 | 43.13 | 43.30 | 170,500 | +0.07(+0.16%) |
Nov 21, 2019 | 43.48 | 43.48 | 43.13 | 43.23 | 144,951 | -0.23(-0.53%) |
Nov 20, 2019 | 43.35 | 43.52 | 43.30 | 43.46 | 120,932 | +0.09(+0.21%) |
Nov 19, 2019 | 43.41 | 43.52 | 43.32 | 43.37 | 157,733 | -0.04(-0.09%) |
Nov 18, 2019 | 43.28 | 43.56 | 43.18 | 43.41 | 259,239 | +0.17(+0.39%) |
Nov 15, 2019 | 43.25 | 43.30 | 43.09 | 43.24 | 259,600 | +0.04(+0.09%) |
Nov 14, 2019 | 43.36 | 43.44 | 43.03 | 43.20 | 307,518 | -0.18(-0.41%) |
Nov 13, 2019 | 43.39 | 43.49 | 43.28 | 43.38 | 155,420 | -0.07(-0.16%) |
Nov 12, 2019 | 43.57 | 43.59 | 43.40 | 43.45 | 123,696 | -0.07(-0.16%) |
Nov 11, 2019 | 43.51 | 43.68 | 43.30 | 43.52 | 152,191 | -0.08(-0.18%) |
Nov 08, 2019 | 43.41 | 43.63 | 43.35 | 43.60 | 211,100 | +0.19(+0.44%) |
Nov 07, 2019 | 43.37 | 43.43 | 43.26 | 43.41 | 235,214 | +0.14(+0.32%) |
Nov 06, 2019 | 43.04 | 43.30 | 42.84 | 43.27 | 195,390 | +0.22(+0.51%) |
Nov 05, 2019 | 43.35 | 43.35 | 42.97 | 43.05 | 374,136 | -0.21(-0.49%) |
Nov 04, 2019 | 43.54 | 43.60 | 43.22 | 43.26 | 508,553 | -0.13(-0.30%) |
Nov 01, 2019 | 43.32 | 43.60 | 43.21 | 43.39 | 197,400 | +0.11(+0.25%) |
Oct 31, 2019 | 42.90 | 43.34 | 42.88 | 43.28 | 277,365 | +0.39(+0.91%) |
Oct 30, 2019 | 43.04 | 43.04 | 42.73 | 42.89 | 82,349 | -0.15(-0.35%) |
Oct 29, 2019 | 42.78 | 43.11 | 42.75 | 43.04 | 126,201 | +0.23(+0.54%) |
Oct 28, 2019 | 42.75 | 42.85 | 42.65 | 42.81 | 120,884 | +0.18(+0.42%) |
Oct 25, 2019 | 42.85 | 42.99 | 42.60 | 42.63 | 225,800 | -0.26(-0.61%) |
Oct 24, 2019 | 43.27 | 43.39 | 42.83 | 42.89 | 195,646 | -0.38(-0.88%) |
Oct 23, 2019 | 43.07 | 43.29 | 43.01 | 43.27 | 183,126 | +0.16(+0.37%) |
Oct 22, 2019 | 43.14 | 43.16 | 42.86 | 43.11 | 288,141 | -0.02(-0.05%) |
Oct 21, 2019 | 42.73 | 43.15 | 42.73 | 43.13 | 316,174 | +0.45(+1.05%) |
Oct 18, 2019 | 42.49 | 42.81 | 42.38 | 42.68 | 151,800 | +0.18(+0.42%) |
Oct 17, 2019 | 42.39 | 42.52 | 42.36 | 42.50 | 155,057 | +0.21(+0.50%) |
Oct 16, 2019 | 42.25 | 42.40 | 42.22 | 42.29 | 157,897 | +0.06(+0.14%) |
Oct 15, 2019 | 42.15 | 42.59 | 42.15 | 42.23 | 131,752 | +0.10(+0.24%) |
Oct 14, 2019 | 42.22 | 42.22 | 42.00 | 42.13 | 123,818 | -0.16(-0.38%) |
Oct 11, 2019 | 42.18 | 42.46 | 42.18 | 42.29 | 208,500 | +0.23(+0.55%) |
Oct 10, 2019 | 41.82 | 42.16 | 41.81 | 42.06 | 357,724 | +0.24(+0.57%) |
Oct 09, 2019 | 41.71 | 41.92 | 41.67 | 41.82 | 364,032 | +0.20(+0.48%) |
Oct 08, 2019 | 41.78 | 41.81 | 41.54 | 41.62 | 434,909 | -0.23(-0.55%) |
Oct 07, 2019 | 41.75 | 42.09 | 41.72 | 41.85 | 233,309 | +0.04(+0.10%) |
Oct 04, 2019 | 41.65 | 41.81 | 41.57 | 41.81 | 245,400 | +0.25(+0.60%) |
Oct 03, 2019 | 41.39 | 41.73 | 41.21 | 41.56 | 884,525 | +0.14(+0.34%) |
Oct 02, 2019 | 41.55 | 41.58 | 41.06 | 41.42 | 355,781 | -0.25(-0.60%) |
Oct 01, 2019 | 42.15 | 42.24 | 41.50 | 41.67 | 352,231 | -0.46(-1.09%) |
Sep 30, 2019 | 42.15 | 42.19 | 41.87 | 42.13 | 252,103 | +0.09(+0.21%) |
Sep 27, 2019 | 42.35 | 42.35 | 41.93 | 42.04 | 205,000 | -0.15(-0.36%) |
Sep 26, 2019 | 42.20 | 42.27 | 42.08 | 42.19 | 315,622 | +0.10(+0.23%) |
Sep 25, 2019 | 41.75 | 42.21 | 41.73 | 42.09 | 282,516 | +0.34(+0.82%) |
Sep 24, 2019 | 42.13 | 42.30 | 41.71 | 41.75 | 359,395 | -1.24(-2.88%) |
Sep 23, 2019 | 42.89 | 43.08 | 42.78 | 42.99 | 477,099 | +0.15(+0.35%) |
Sep 20, 2019 | 42.66 | 42.89 | 42.59 | 42.84 | 411,500 | +0.25(+0.59%) |
Sep 19, 2019 | 42.40 | 42.79 | 42.40 | 42.59 | 568,540 | +0.24(+0.57%) |
Sep 18, 2019 | 42.26 | 42.37 | 42.17 | 42.35 | 152,646 | +0.09(+0.21%) |
Sep 17, 2019 | 42.17 | 42.27 | 41.90 | 42.26 | 492,909 | +0.11(+0.27%) |
Sep 16, 2019 | 42.16 | 42.22 | 41.92 | 42.15 | 188,000 | -0.00(-0.01%) |
Sep 13, 2019 | 42.06 | 42.33 | 41.97 | 42.15 | 276,900 | +0.18(+0.43%) |
Sep 12, 2019 | 42.21 | 42.21 | 41.87 | 41.97 | 297,538 | -0.16(-0.38%) |
Sep 11, 2019 | 41.91 | 42.13 | 41.82 | 42.13 | 254,439 | +0.34(+0.81%) |
Sep 10, 2019 | 41.35 | 41.88 | 41.35 | 41.79 | 371,425 | +0.46(+1.11%) |
Sep 09, 2019 | 41.02 | 41.39 | 41.00 | 41.33 | 269,154 | +0.38(+0.93%) |
Sep 06, 2019 | 41.04 | 41.07 | 40.69 | 40.95 | 251,500 | +0.03(+0.07%) |
Sep 05, 2019 | 40.65 | 41.07 | 40.64 | 40.92 | 520,828 | +0.36(+0.89%) |
Sep 04, 2019 | 40.47 | 40.70 | 40.47 | 40.56 | 238,899 | +0.21(+0.52%) |
Sep 03, 2019 | 40.23 | 40.42 | 40.05 | 40.35 | 233,994 | -0.05(-0.12%) |
Aug 30, 2019 | 40.54 | 40.58 | 40.34 | 40.40 | 428,800 | -0.05(-0.12%) |
Aug 29, 2019 | 40.47 | 40.72 | 40.05 | 40.45 | 309,310 | +0.09(+0.22%) |
Aug 28, 2019 | 40.50 | 40.57 | 40.21 | 40.36 | 1,538,625 | -0.18(-0.44%) |
Aug 27, 2019 | 41.50 | 41.60 | 40.54 | 40.54 | 694,104 | -0.89(-2.15%) |
Aug 26, 2019 | 41.48 | 41.50 | 41.28 | 41.43 | 147,911 | +0.17(+0.41%) |
Aug 23, 2019 | 41.78 | 41.92 | 41.18 | 41.26 | 237,600 | -0.58(-1.39%) |
Aug 22, 2019 | 41.81 | 41.90 | 41.69 | 41.84 | 103,067 | +0.01(+0.02%) |
Aug 21, 2019 | 42.13 | 42.13 | 41.77 | 41.83 | 411,225 | -0.14(-0.33%) |
Aug 20, 2019 | 42.20 | 42.20 | 41.94 | 41.97 | 105,847 | -0.16(-0.38%) |
Aug 19, 2019 | 42.00 | 42.19 | 41.81 | 42.13 | 174,107 | +0.35(+0.84%) |
Aug 16, 2019 | 41.57 | 41.94 | 41.57 | 41.78 | 171,000 | +0.38(+0.92%) |
Aug 15, 2019 | 41.45 | 41.68 | 41.27 | 41.40 | 237,730 | +0.05(+0.12%) |
Aug 14, 2019 | 42.18 | 42.18 | 41.33 | 41.35 | 552,719 | -1.13(-2.66%) |
Aug 13, 2019 | 42.54 | 42.82 | 42.43 | 42.48 | 187,425 | -0.12(-0.28%) |
Aug 12, 2019 | 42.97 | 42.97 | 42.54 | 42.60 | 386,482 | -0.47(-1.09%) |
Aug 09, 2019 | 43.22 | 43.23 | 42.86 | 43.07 | 221,400 | -0.34(-0.78%) |
Aug 08, 2019 | 42.82 | 43.43 | 42.64 | 43.41 | 217,092 | +0.63(+1.47%) |
Aug 07, 2019 | 42.28 | 42.86 | 42.02 | 42.78 | 464,717 | +0.31(+0.73%) |
Aug 06, 2019 | 42.22 | 42.50 | 42.10 | 42.47 | 326,750 | +0.50(+1.19%) |
Aug 05, 2019 | 42.74 | 42.76 | 41.72 | 41.97 | 381,461 | -0.99(-2.30%) |
Aug 02, 2019 | 42.91 | 43.01 | 42.63 | 42.96 | 166,400 | +0.05(+0.12%) |
Aug 01, 2019 | 43.19 | 43.28 | 42.84 | 42.91 | 283,761 | -0.24(-0.56%) |
Jul 31, 2019 | 43.38 | 43.58 | 43.02 | 43.15 | 220,745 | -0.24(-0.55%) |
Jul 30, 2019 | 43.22 | 43.42 | 43.13 | 43.39 | 179,650 | +0.15(+0.35%) |
Jul 29, 2019 | 43.21 | 43.40 | 43.16 | 43.24 | 279,075 | +0.08(+0.19%) |
Jul 26, 2019 | 42.95 | 43.20 | 42.93 | 43.16 | 574,600 | +0.21(+0.49%) |
Jul 25, 2019 | 43.14 | 43.27 | 42.78 | 42.95 | 179,622 | -0.20(-0.46%) |
Jul 24, 2019 | 43.18 | 43.25 | 42.96 | 43.15 | 125,182 | -0.07(-0.16%) |
Jul 23, 2019 | 43.03 | 43.24 | 43.00 | 43.22 | 393,828 | +0.20(+0.46%) |
Jul 22, 2019 | 42.86 | 43.06 | 42.79 | 43.02 | 264,795 | +0.22(+0.51%) |
Jul 19, 2019 | 42.92 | 43.05 | 42.78 | 42.80 | 169,100 | -0.11(-0.26%) |
Jul 18, 2019 | 42.91 | 42.99 | 42.74 | 42.91 | 145,799 | -0.04(-0.09%) |
Jul 17, 2019 | 43.02 | 43.02 | 42.81 | 42.95 | 241,797 | -0.04(-0.09%) |
Jul 16, 2019 | 43.00 | 43.06 | 42.90 | 42.99 | 136,596 | +0.02(+0.05%) |
Jul 15, 2019 | 42.93 | 43.05 | 42.93 | 42.97 | 206,622 | +0.04(+0.09%) |
Jul 12, 2019 | 42.84 | 42.97 | 42.79 | 42.93 | 219,200 | +0.17(+0.40%) |
Jul 11, 2019 | 42.77 | 42.88 | 42.65 | 42.76 | 130,431 | +0.02(+0.05%) |
Jul 10, 2019 | 42.68 | 42.84 | 42.65 | 42.74 | 172,447 | +0.12(+0.28%) |
Jul 09, 2019 | 42.52 | 42.64 | 42.43 | 42.62 | 163,193 | +0.06(+0.14%) |
Jul 08, 2019 | 42.59 | 42.73 | 42.52 | 42.56 | 189,644 | -0.01(-0.02%) |
Jul 05, 2019 | 42.31 | 42.57 | 42.16 | 42.57 | 258,700 | +0.24(+0.57%) |
Jul 03, 2019 | 42.04 | 42.42 | 42.04 | 42.33 | 162,700 | +0.28(+0.67%) |
Jul 02, 2019 | 42.13 | 42.24 | 41.91 | 42.05 | 299,245 | -0.07(-0.17%) |
Jul 01, 2019 | 42.33 | 42.47 | 42.04 | 42.12 | 250,686 | -0.06(-0.14%) |
Jun 28, 2019 | 41.97 | 42.37 | 41.95 | 42.18 | 197,400 | +0.34(+0.81%) |
Jun 27, 2019 | 41.69 | 41.87 | 41.62 | 41.84 | 233,369 | +0.28(+0.67%) |
Jun 26, 2019 | 41.78 | 41.79 | 41.53 | 41.56 | 478,374 | -0.13(-0.31%) |
Jun 25, 2019 | 41.89 | 41.95 | 41.67 | 41.69 | 225,810 | -0.11(-0.26%) |
Jun 24, 2019 | 41.70 | 41.95 | 41.67 | 41.80 | 221,055 | +0.14(+0.34%) |
Jun 21, 2019 | 41.82 | 41.82 | 41.62 | 41.66 | 260,200 | -0.18(-0.43%) |
Jun 20, 2019 | 41.98 | 42.04 | 41.73 | 41.84 | 254,531 | -0.08(-0.19%) |
Jun 19, 2019 | 41.55 | 41.93 | 41.51 | 41.92 | 244,911 | +0.37(+0.89%) |
Jun 18, 2019 | 41.55 | 41.82 | 41.51 | 41.55 | 181,398 | +0.10(+0.24%) |
Jun 17, 2019 | 41.61 | 41.75 | 41.41 | 41.45 | 631,682 | -1.17(-2.75%) |
Jun 14, 2019 | 42.50 | 42.68 | 42.46 | 42.62 | 544,800 | +0.12(+0.28%) |
Jun 13, 2019 | 42.32 | 42.50 | 42.30 | 42.50 | 234,472 | +0.23(+0.54%) |
Jun 12, 2019 | 42.10 | 42.35 | 42.10 | 42.27 | 198,667 | +0.19(+0.45%) |
Jun 11, 2019 | 42.25 | 42.25 | 41.98 | 42.08 | 258,744 | -0.04(-0.09%) |
Jun 10, 2019 | 42.05 | 42.21 | 41.85 | 42.12 | 308,586 | +0.07(+0.17%) |
Jun 07, 2019 | 42.29 | 42.32 | 41.86 | 42.05 | 206,800 | -0.24(-0.57%) |
Jun 06, 2019 | 42.12 | 42.34 | 41.79 | 42.29 | 336,997 | +0.23(+0.55%) |
Jun 05, 2019 | 42.46 | 42.53 | 42.00 | 42.06 | 246,585 | -0.25(-0.59%) |
Jun 04, 2019 | 42.18 | 42.34 | 41.88 | 42.31 | 687,046 | +0.34(+0.81%) |
Jun 03, 2019 | 41.36 | 42.05 | 41.36 | 41.97 | 404,095 | +0.74(+1.79%) |
May 31, 2019 | 41.50 | 41.50 | 40.83 | 41.23 | 273,100 | -0.40(-0.96%) |
May 30, 2019 | 42.05 | 42.14 | 41.53 | 41.63 | 297,139 | -0.41(-0.98%) |
May 29, 2019 | 42.38 | 42.41 | 41.91 | 42.04 | 337,976 | -0.37(-0.87%) |
May 28, 2019 | 42.82 | 42.92 | 42.41 | 42.41 | 119,391 | -0.38(-0.89%) |
May 24, 2019 | 42.72 | 42.80 | 42.70 | 42.79 | 91,400 | +0.22(+0.52%) |
May 23, 2019 | 42.53 | 42.57 | 42.42 | 42.57 | 188,929 | -0.09(-0.21%) |
May 22, 2019 | 42.68 | 42.73 | 42.54 | 42.66 | 133,607 | -0.02(-0.05%) |
May 21, 2019 | 42.66 | 42.80 | 42.56 | 42.68 | 134,605 | +0.13(+0.31%) |
May 20, 2019 | 42.92 | 42.92 | 42.53 | 42.55 | 210,503 | -0.30(-0.70%) |
May 17, 2019 | 43.24 | 43.24 | 42.85 | 42.85 | 189,400 | -0.40(-0.92%) |
May 16, 2019 | 43.14 | 43.31 | 43.12 | 43.25 | 87,474 | +0.12(+0.28%) |
May 15, 2019 | 43.11 | 43.21 | 43.00 | 43.13 | 129,107 | +0.00(+0.00%) |
May 14, 2019 | 42.96 | 43.22 | 42.96 | 43.13 | 145,226 | +0.22(+0.51%) |
May 13, 2019 | 43.20 | 43.23 | 42.88 | 42.91 | 221,658 | -0.44(-1.01%) |
May 10, 2019 | 43.01 | 43.43 | 42.95 | 43.35 | 200,100 | +0.32(+0.74%) |
May 09, 2019 | 43.24 | 43.24 | 42.71 | 43.03 | 479,477 | -0.31(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.32 | 43.34 | 148,158 | -0.27(-0.62%) |
May 07, 2019 | 43.66 | 43.79 | 43.50 | 43.61 | 177,177 | -0.16(-0.37%) |
May 06, 2019 | 43.64 | 43.90 | 43.58 | 43.77 | 119,260 | -0.07(-0.17%) |
May 03, 2019 | 43.82 | 44.00 | 43.73 | 43.84 | 80,100 | +0.13(+0.31%) |
May 02, 2019 | 43.91 | 43.99 | 43.67 | 43.71 | 173,996 | -0.24(-0.55%) |
May 01, 2019 | 44.07 | 44.39 | 43.94 | 43.95 | 194,962 | -0.19(-0.43%) |
Apr 30, 2019 | 44.11 | 44.21 | 43.88 | 44.14 | 133,261 | +0.10(+0.23%) |
Apr 29, 2019 | 44.22 | 44.26 | 44.04 | 44.04 | 123,683 | -0.20(-0.45%) |
Apr 26, 2019 | 43.94 | 44.30 | 43.83 | 44.24 | 138,200 | +0.35(+0.80%) |
Apr 25, 2019 | 44.24 | 44.24 | 43.79 | 43.89 | 196,325 | -0.48(-1.08%) |
Apr 24, 2019 | 44.09 | 44.45 | 44.09 | 44.37 | 169,555 | +0.30(+0.68%) |
Apr 23, 2019 | 43.83 | 44.09 | 43.83 | 44.07 | 127,128 | +0.27(+0.62%) |
Apr 22, 2019 | 43.66 | 43.84 | 43.62 | 43.80 | 222,036 | +0.13(+0.30%) |
Apr 18, 2019 | 43.70 | 43.81 | 43.67 | 43.67 | 94,300 | -0.02(-0.05%) |
Apr 17, 2019 | 43.80 | 43.80 | 43.60 | 43.69 | 213,693 | -0.04(-0.09%) |
Apr 16, 2019 | 43.78 | 43.85 | 43.69 | 43.73 | 122,612 | +0.00(+0.00%) |
Apr 15, 2019 | 43.79 | 43.84 | 43.66 | 43.73 | 90,968 | -0.07(-0.16%) |
Apr 12, 2019 | 43.85 | 43.85 | 43.67 | 43.80 | 120,000 | +0.03(+0.07%) |
Apr 11, 2019 | 43.70 | 43.81 | 43.70 | 43.77 | 117,767 | +0.02(+0.05%) |
Apr 10, 2019 | 43.68 | 43.78 | 43.65 | 43.75 | 121,122 | +0.13(+0.30%) |
Apr 09, 2019 | 43.83 | 43.87 | 43.62 | 43.62 | 113,169 | -0.22(-0.50%) |
Apr 08, 2019 | 43.70 | 43.85 | 43.62 | 43.84 | 182,472 | +0.12(+0.27%) |
Apr 05, 2019 | 43.73 | 43.74 | 43.62 | 43.72 | 169,700 | +0.08(+0.18%) |
Apr 04, 2019 | 43.47 | 43.65 | 43.45 | 43.64 | 255,221 | +0.23(+0.53%) |
Apr 03, 2019 | 43.53 | 43.57 | 43.39 | 43.41 | 143,144 | -0.07(-0.16%) |
Apr 02, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 144,880 | -0.12(-0.28%) |
Apr 01, 2019 | 43.39 | 43.63 | 43.34 | 43.60 | 276,767 | +0.26(+0.60%) |
Mar 29, 2019 | 43.48 | 43.50 | 43.23 | 43.34 | 331,900 | -0.10(-0.23%) |
Mar 28, 2019 | 43.23 | 43.44 | 43.13 | 43.44 | 307,367 | +0.32(+0.74%) |
Mar 27, 2019 | 43.14 | 43.36 | 43.05 | 43.12 | 202,335 | +0.04(+0.09%) |
Mar 26, 2019 | 42.94 | 43.15 | 42.94 | 43.08 | 237,020 | +0.24(+0.56%) |
Mar 25, 2019 | 42.77 | 42.98 | 42.63 | 42.84 | 223,348 | +0.11(+0.26%) |
Mar 22, 2019 | 43.12 | 43.13 | 42.70 | 42.73 | 325,500 | -0.37(-0.86%) |
Mar 21, 2019 | 42.87 | 43.29 | 42.87 | 43.10 | 414,370 | +0.27(+0.63%) |
Mar 20, 2019 | 43.00 | 43.15 | 42.79 | 42.83 | 386,000 | -0.81(-1.86%) |
Mar 19, 2019 | 43.99 | 44.00 | 43.62 | 43.64 | 274,007 | -0.30(-0.68%) |
Mar 18, 2019 | 43.70 | 43.97 | 43.70 | 43.94 | 244,416 | +0.20(+0.46%) |
Mar 15, 2019 | 43.73 | 43.76 | 43.60 | 43.74 | 289,700 | +0.01(+0.02%) |
Mar 14, 2019 | 43.67 | 43.80 | 43.58 | 43.73 | 233,023 | +0.03(+0.07%) |
Mar 13, 2019 | 43.61 | 43.77 | 43.58 | 43.70 | 187,177 | +0.18(+0.41%) |
Mar 12, 2019 | 43.58 | 43.67 | 43.46 | 43.52 | 211,567 | -0.03(-0.07%) |
Mar 11, 2019 | 43.09 | 43.55 | 43.09 | 43.55 | 330,856 | +0.54(+1.26%) |
Mar 08, 2019 | 42.85 | 43.14 | 42.85 | 43.01 | 331,200 | +0.09(+0.21%) |
Mar 07, 2019 | 43.05 | 43.13 | 42.87 | 42.92 | 286,400 | -0.12(-0.28%) |
Mar 06, 2019 | 43.20 | 43.31 | 42.99 | 43.04 | 143,069 | -0.16(-0.37%) |
Mar 05, 2019 | 43.20 | 43.29 | 43.12 | 43.20 | 129,566 | -0.03(-0.07%) |
Mar 04, 2019 | 43.23 | 43.27 | 43.00 | 43.23 | 249,128 | +0.11(+0.26%) |