Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.08 | 37.39 | 36.38 | 36.56 | 429,556 | -0.74(-1.99%) |
Mar 30, 2020 | 36.37 | 37.38 | 36.18 | 37.30 | 950,371 | +1.25(+3.46%) |
Mar 27, 2020 | 36.00 | 37.16 | 35.68 | 36.05 | 771,178 | -1.06(-2.85%) |
Mar 26, 2020 | 35.14 | 37.40 | 35.14 | 37.11 | 2,418,720 | +2.35(+6.77%) |
Mar 25, 2020 | 34.40 | 36.07 | 33.71 | 34.75 | 854,572 | +0.70(+2.06%) |
Mar 24, 2020 | 32.88 | 34.24 | 32.85 | 34.05 | 810,175 | +2.85(+9.15%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.73 | 31.20 | 1,041,049 | -1.24(-3.82%) |
Mar 20, 2020 | 34.36 | 34.47 | 32.40 | 32.44 | 489,091 | -1.70(-4.97%) |
Mar 19, 2020 | 33.93 | 34.80 | 32.91 | 34.13 | 736,441 | +0.02(+0.07%) |
Mar 18, 2020 | 33.98 | 35.09 | 32.63 | 34.11 | 917,887 | -1.98(-5.50%) |
Mar 17, 2020 | 34.85 | 36.52 | 33.97 | 36.10 | 1,277,610 | +2.05(+6.01%) |
Mar 16, 2020 | 34.43 | 36.73 | 33.17 | 34.05 | 1,175,830 | -4.53(-11.75%) |
Mar 13, 2020 | 37.41 | 38.61 | 35.56 | 38.58 | 1,613,935 | +3.39(+9.64%) |
Mar 12, 2020 | 36.46 | 37.80 | 34.65 | 35.19 | 670,175 | -4.04(-10.29%) |
Mar 11, 2020 | 40.16 | 40.29 | 38.74 | 39.22 | 1,050,842 | -2.03(-4.93%) |
Mar 10, 2020 | 40.91 | 41.26 | 39.14 | 41.26 | 490,546 | +1.88(+4.78%) |
Mar 09, 2020 | 39.75 | 40.84 | 38.70 | 39.38 | 368,842 | -3.54(-8.24%) |
Mar 06, 2020 | 42.37 | 43.06 | 41.91 | 42.91 | 320,875 | -0.73(-1.67%) |
Mar 05, 2020 | 43.95 | 44.35 | 43.26 | 43.64 | 312,882 | -1.38(-3.07%) |
Mar 04, 2020 | 44.01 | 45.02 | 43.66 | 45.02 | 701,211 | +1.84(+4.25%) |
Mar 03, 2020 | 44.43 | 45.00 | 42.82 | 43.19 | 387,726 | -1.19(-2.69%) |
Mar 02, 2020 | 42.67 | 44.38 | 42.28 | 44.38 | 478,274 | +1.97(+4.64%) |
Feb 28, 2020 | 41.64 | 42.47 | 41.00 | 42.41 | 601,086 | -0.46(-1.07%) |
Feb 27, 2020 | 44.14 | 44.63 | 42.87 | 42.87 | 773,873 | -2.07(-4.62%) |
Feb 26, 2020 | 45.39 | 45.88 | 44.89 | 44.95 | 198,343 | -0.24(-0.54%) |
Feb 25, 2020 | 46.82 | 46.82 | 45.09 | 45.19 | 795,234 | -1.43(-3.07%) |
Feb 24, 2020 | 46.78 | 47.11 | 46.54 | 46.62 | 116,021 | -1.39(-2.90%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.90 | 48.01 | 138,616 | -0.33(-0.68%) |
Feb 20, 2020 | 48.29 | 48.44 | 47.96 | 48.34 | 102,315 | -0.06(-0.13%) |
Feb 19, 2020 | 48.39 | 48.47 | 48.34 | 48.40 | 72,031 | +0.15(+0.31%) |
Feb 18, 2020 | 48.39 | 48.39 | 48.06 | 48.26 | 108,849 | -0.24(-0.49%) |
Feb 14, 2020 | 48.54 | 48.54 | 48.34 | 48.49 | 240,685 | +0.01(+0.01%) |
Feb 13, 2020 | 48.41 | 48.60 | 48.37 | 48.49 | 97,450 | -0.12(-0.25%) |
Feb 12, 2020 | 48.57 | 48.64 | 48.50 | 48.61 | 86,871 | +0.23(+0.48%) |
Feb 11, 2020 | 48.43 | 48.56 | 48.33 | 48.38 | 94,600 | +0.14(+0.29%) |
Feb 10, 2020 | 47.86 | 48.24 | 47.86 | 48.24 | 146,717 | +0.23(+0.48%) |
Feb 07, 2020 | 48.09 | 48.14 | 47.94 | 48.01 | 81,565 | -0.22(-0.45%) |
Feb 06, 2020 | 48.33 | 48.33 | 48.12 | 48.22 | 71,630 | +0.13(+0.28%) |
Feb 05, 2020 | 47.79 | 48.12 | 47.79 | 48.09 | 138,271 | +0.67(+1.41%) |
Feb 04, 2020 | 47.34 | 47.63 | 47.34 | 47.42 | 93,247 | +0.60(+1.28%) |
Feb 03, 2020 | 46.83 | 47.16 | 46.79 | 46.82 | 99,164 | +0.13(+0.28%) |
Jan 31, 2020 | 47.30 | 47.30 | 46.51 | 46.69 | 427,216 | -0.87(-1.83%) |
Jan 30, 2020 | 47.08 | 47.56 | 46.97 | 47.56 | 117,100 | +0.25(+0.52%) |
Jan 29, 2020 | 47.66 | 47.66 | 47.31 | 47.31 | 83,268 | -0.20(-0.42%) |
Jan 28, 2020 | 47.37 | 47.63 | 47.30 | 47.51 | 97,689 | +0.35(+0.73%) |
Jan 27, 2020 | 47.09 | 47.35 | 47.07 | 47.16 | 140,970 | -0.64(-1.33%) |
Jan 24, 2020 | 48.33 | 48.33 | 47.61 | 47.80 | 312,890 | -0.42(-0.87%) |
Jan 23, 2020 | 48.12 | 48.26 | 47.92 | 48.22 | 160,659 | +0.00(+0.01%) |
Jan 22, 2020 | 48.32 | 48.42 | 48.22 | 48.22 | 230,703 | +0.03(+0.06%) |
Jan 21, 2020 | 48.24 | 48.35 | 48.15 | 48.19 | 206,004 | -0.18(-0.38%) |
Jan 17, 2020 | 48.35 | 48.39 | 48.28 | 48.38 | 194,306 | +0.13(+0.27%) |
Jan 16, 2020 | 48.06 | 48.25 | 48.06 | 48.25 | 106,163 | +0.33(+0.68%) |
Jan 15, 2020 | 47.82 | 48.02 | 47.79 | 47.92 | 136,623 | +0.10(+0.22%) |
Jan 14, 2020 | 47.85 | 47.95 | 47.76 | 47.82 | 100,570 | -0.04(-0.08%) |
Jan 13, 2020 | 47.70 | 47.86 | 47.60 | 47.86 | 109,739 | +0.28(+0.58%) |
Jan 10, 2020 | 47.79 | 47.83 | 47.54 | 47.58 | 140,766 | -0.16(-0.34%) |
Jan 09, 2020 | 47.70 | 47.74 | 47.57 | 47.74 | 178,471 | +0.28(+0.59%) |
Jan 08, 2020 | 47.32 | 47.65 | 47.30 | 47.46 | 104,535 | +0.16(+0.34%) |
Jan 07, 2020 | 47.42 | 47.42 | 47.25 | 47.30 | 102,453 | -0.20(-0.42%) |
Jan 06, 2020 | 47.19 | 47.50 | 47.18 | 47.50 | 112,731 | +0.08(+0.16%) |
Jan 03, 2020 | 47.34 | 47.55 | 47.34 | 47.42 | 101,280 | -0.29(-0.60%) |
Jan 02, 2020 | 47.65 | 47.71 | 47.50 | 47.71 | 289,880 | +0.22(+0.47%) |
Dec 31, 2019 | 47.24 | 47.49 | 47.24 | 47.48 | 97,264 | +0.13(+0.28%) |
Dec 30, 2019 | 47.59 | 47.59 | 47.30 | 47.35 | 116,927 | -0.21(-0.43%) |
Dec 27, 2019 | 47.68 | 47.68 | 47.51 | 47.56 | 78,525 | +0.02(+0.04%) |
Dec 26, 2019 | 47.47 | 47.56 | 47.37 | 47.54 | 112,342 | +0.13(+0.27%) |
Dec 24, 2019 | 47.46 | 47.47 | 47.35 | 47.41 | 73,394 | +0.02(+0.04%) |
Dec 23, 2019 | 47.51 | 47.51 | 47.39 | 47.39 | 259,806 | +0.04(+0.09%) |
Dec 20, 2019 | 47.31 | 47.48 | 47.31 | 47.35 | 1,202,694 | +0.21(+0.46%) |
Dec 19, 2019 | 47.08 | 47.16 | 47.04 | 47.13 | 67,485 | +0.12(+0.25%) |
Dec 18, 2019 | 47.09 | 47.10 | 47.01 | 47.02 | 48,738 | +0.00(+0.01%) |
Dec 17, 2019 | 47.07 | 47.13 | 47.01 | 47.01 | 101,569 | +0.01(+0.02%) |
Dec 16, 2019 | 46.94 | 47.11 | 46.94 | 47.00 | 78,069 | +0.31(+0.66%) |
Dec 13, 2019 | 46.72 | 46.88 | 46.53 | 46.69 | 112,752 | -0.08(-0.17%) |
Dec 12, 2019 | 46.34 | 46.84 | 46.31 | 46.77 | 177,585 | +0.48(+1.04%) |
Dec 11, 2019 | 46.25 | 46.35 | 46.21 | 46.29 | 85,703 | +0.06(+0.13%) |
Dec 10, 2019 | 46.29 | 46.31 | 46.12 | 46.23 | 91,322 | -0.02(-0.04%) |
Dec 09, 2019 | 46.30 | 46.41 | 46.25 | 46.25 | 100,794 | -0.10(-0.22%) |
Dec 06, 2019 | 46.26 | 46.45 | 46.15 | 46.35 | 178,077 | +0.41(+0.89%) |
Dec 05, 2019 | 45.96 | 45.97 | 45.78 | 45.95 | 258,149 | +0.05(+0.12%) |
Dec 04, 2019 | 45.71 | 45.96 | 45.71 | 45.89 | 178,641 | +0.36(+0.80%) |
Dec 03, 2019 | 45.47 | 45.54 | 45.24 | 45.53 | 142,699 | -0.34(-0.74%) |
Dec 02, 2019 | 46.30 | 46.30 | 45.86 | 45.87 | 147,012 | -0.34(-0.74%) |
Nov 29, 2019 | 46.30 | 46.31 | 46.21 | 46.22 | 40,492 | -0.13(-0.27%) |
Nov 27, 2019 | 46.29 | 46.37 | 46.23 | 46.34 | 199,106 | +0.14(+0.29%) |
Nov 26, 2019 | 46.14 | 46.21 | 46.09 | 46.20 | 150,822 | +0.07(+0.15%) |
Nov 25, 2019 | 46.00 | 46.13 | 46.00 | 46.13 | 124,804 | +0.25(+0.55%) |
Nov 22, 2019 | 45.87 | 45.93 | 45.79 | 45.88 | 120,876 | +0.09(+0.20%) |
Nov 21, 2019 | 45.81 | 45.84 | 45.65 | 45.79 | 152,227 | +0.01(+0.03%) |
Nov 20, 2019 | 45.86 | 45.97 | 45.59 | 45.78 | 87,849 | -0.20(-0.44%) |
Nov 19, 2019 | 46.22 | 46.22 | 45.95 | 45.98 | 105,776 | -0.13(-0.29%) |
Nov 18, 2019 | 46.03 | 46.15 | 45.99 | 46.11 | 102,812 | +0.00(+0.01%) |
Nov 15, 2019 | 45.99 | 46.11 | 45.88 | 46.11 | 106,747 | +0.33(+0.73%) |
Nov 14, 2019 | 45.72 | 45.78 | 45.58 | 45.77 | 124,838 | -0.02(-0.04%) |
Nov 13, 2019 | 45.53 | 45.84 | 45.53 | 45.79 | 240,528 | +0.04(+0.10%) |
Nov 12, 2019 | 45.80 | 45.90 | 45.67 | 45.75 | 59,249 | +0.03(+0.07%) |
Nov 11, 2019 | 45.64 | 45.75 | 45.62 | 45.71 | 74,232 | -0.14(-0.30%) |
Nov 08, 2019 | 45.71 | 45.85 | 45.55 | 45.85 | 128,725 | +0.15(+0.32%) |
Nov 07, 2019 | 45.79 | 45.88 | 45.65 | 45.71 | 81,065 | +0.17(+0.36%) |
Nov 06, 2019 | 45.50 | 45.59 | 45.42 | 45.54 | 121,941 | +0.04(+0.08%) |
Nov 05, 2019 | 45.53 | 45.58 | 45.44 | 45.51 | 264,916 | -0.01(-0.02%) |
Nov 04, 2019 | 45.53 | 45.56 | 45.44 | 45.51 | 113,917 | +0.24(+0.53%) |
Nov 01, 2019 | 45.05 | 45.27 | 45.05 | 45.27 | 63,914 | +0.44(+0.97%) |
Oct 31, 2019 | 44.95 | 44.95 | 44.60 | 44.84 | 145,706 | -0.13(-0.29%) |
Oct 30, 2019 | 44.89 | 44.99 | 44.73 | 44.97 | 693,722 | +0.14(+0.32%) |
Oct 29, 2019 | 44.81 | 44.96 | 44.80 | 44.82 | 154,844 | +0.00(+0.00%) |
Oct 28, 2019 | 44.83 | 44.97 | 44.80 | 44.82 | 104,023 | +0.18(+0.40%) |
Oct 25, 2019 | 44.48 | 44.72 | 44.48 | 44.64 | 128,949 | +0.18(+0.41%) |
Oct 24, 2019 | 44.61 | 44.61 | 44.38 | 44.46 | 209,941 | -0.04(-0.09%) |
Oct 23, 2019 | 44.39 | 44.50 | 44.37 | 44.50 | 77,706 | +0.04(+0.10%) |
Oct 22, 2019 | 44.53 | 44.68 | 44.44 | 44.46 | 219,205 | -0.00(-0.01%) |
Oct 21, 2019 | 44.33 | 44.46 | 44.33 | 44.46 | 94,530 | +0.32(+0.73%) |
Oct 18, 2019 | 44.04 | 44.26 | 44.04 | 44.14 | 70,544 | -0.03(-0.07%) |
Oct 17, 2019 | 44.22 | 44.32 | 44.09 | 44.17 | 97,506 | +0.08(+0.18%) |
Oct 16, 2019 | 44.11 | 44.20 | 44.04 | 44.09 | 101,645 | -0.08(-0.19%) |
Oct 15, 2019 | 43.96 | 44.29 | 43.93 | 44.18 | 100,110 | +0.35(+0.79%) |
Oct 14, 2019 | 43.83 | 43.90 | 43.79 | 43.83 | 54,456 | -0.03(-0.07%) |
Oct 11, 2019 | 43.85 | 44.21 | 43.85 | 43.86 | 257,915 | +0.43(+0.98%) |
Oct 10, 2019 | 43.12 | 43.58 | 43.12 | 43.43 | 201,583 | +0.29(+0.67%) |
Oct 09, 2019 | 43.10 | 43.25 | 42.97 | 43.14 | 89,735 | +0.35(+0.81%) |
Oct 08, 2019 | 43.13 | 43.18 | 42.78 | 42.80 | 227,675 | -0.61(-1.42%) |
Oct 07, 2019 | 43.51 | 43.71 | 43.41 | 43.41 | 167,344 | -0.20(-0.47%) |
Oct 04, 2019 | 43.14 | 43.63 | 43.14 | 43.62 | 173,666 | +0.63(+1.46%) |
Oct 03, 2019 | 42.71 | 42.99 | 42.28 | 42.99 | 228,527 | +0.28(+0.65%) |
Oct 02, 2019 | 43.26 | 43.26 | 42.59 | 42.71 | 151,298 | -0.79(-1.81%) |
Oct 01, 2019 | 44.24 | 44.24 | 43.47 | 43.50 | 119,775 | -0.60(-1.35%) |
Sep 30, 2019 | 44.03 | 44.21 | 44.02 | 44.10 | 76,824 | +0.20(+0.47%) |
Sep 27, 2019 | 44.17 | 44.19 | 43.69 | 43.89 | 85,597 | -0.09(-0.21%) |
Sep 26, 2019 | 44.04 | 44.10 | 43.82 | 43.99 | 299,267 | -0.08(-0.17%) |
Sep 25, 2019 | 43.87 | 44.10 | 43.69 | 44.06 | 137,897 | +0.27(+0.61%) |
Sep 24, 2019 | 44.21 | 44.25 | 43.71 | 43.79 | 183,391 | -0.29(-0.66%) |
Sep 23, 2019 | 43.88 | 44.17 | 43.88 | 44.09 | 97,590 | -0.02(-0.05%) |
Sep 20, 2019 | 44.32 | 44.33 | 44.03 | 44.11 | 54,701 | -0.06(-0.13%) |
Sep 19, 2019 | 44.23 | 44.37 | 44.12 | 44.17 | 76,554 | -0.03(-0.06%) |
Sep 18, 2019 | 44.09 | 44.19 | 43.87 | 44.19 | 382,682 | +0.07(+0.15%) |
Sep 17, 2019 | 44.02 | 44.15 | 43.98 | 44.13 | 78,164 | +0.08(+0.19%) |
Sep 16, 2019 | 44.04 | 44.18 | 43.97 | 44.04 | 76,655 | -0.15(-0.33%) |
Sep 13, 2019 | 44.32 | 44.37 | 44.14 | 44.19 | 108,051 | -0.08(-0.19%) |
Sep 12, 2019 | 44.25 | 44.39 | 44.11 | 44.27 | 228,308 | +0.08(+0.17%) |
Sep 11, 2019 | 43.89 | 44.20 | 43.81 | 44.20 | 126,415 | +0.43(+0.97%) |
Sep 10, 2019 | 43.61 | 43.77 | 43.54 | 43.77 | 51,315 | +0.09(+0.22%) |
Sep 09, 2019 | 43.72 | 43.74 | 43.59 | 43.68 | 65,004 | +0.16(+0.36%) |
Sep 06, 2019 | 43.54 | 43.58 | 43.41 | 43.52 | 92,969 | +0.11(+0.26%) |
Sep 05, 2019 | 43.34 | 43.62 | 43.34 | 43.41 | 74,121 | +0.44(+1.01%) |
Sep 04, 2019 | 42.82 | 42.98 | 42.78 | 42.98 | 196,460 | +0.48(+1.14%) |
Sep 03, 2019 | 42.38 | 42.52 | 42.23 | 42.49 | 61,521 | -0.19(-0.44%) |
Aug 30, 2019 | 42.86 | 42.88 | 42.53 | 42.68 | 93,419 | +0.08(+0.19%) |
Aug 29, 2019 | 42.50 | 42.68 | 42.35 | 42.60 | 216,625 | +0.45(+1.08%) |
Aug 28, 2019 | 41.71 | 42.15 | 41.69 | 42.14 | 99,835 | +0.35(+0.83%) |
Aug 27, 2019 | 42.27 | 42.27 | 41.75 | 41.80 | 125,585 | -0.21(-0.50%) |
Aug 26, 2019 | 41.97 | 42.01 | 41.78 | 42.01 | 152,644 | +0.43(+1.04%) |
Aug 23, 2019 | 42.47 | 42.65 | 41.42 | 41.57 | 146,068 | -1.11(-2.60%) |
Aug 22, 2019 | 42.70 | 42.80 | 42.43 | 42.68 | 87,753 | +0.07(+0.16%) |
Aug 21, 2019 | 42.67 | 42.67 | 42.52 | 42.62 | 151,350 | +0.35(+0.84%) |
Aug 20, 2019 | 42.59 | 42.59 | 42.26 | 42.26 | 74,307 | -0.36(-0.84%) |
Aug 19, 2019 | 42.56 | 42.71 | 42.55 | 42.62 | 62,655 | +0.48(+1.14%) |
Aug 16, 2019 | 41.68 | 42.18 | 41.68 | 42.14 | 83,531 | +0.64(+1.55%) |
Aug 15, 2019 | 41.53 | 41.67 | 41.19 | 41.50 | 171,339 | -0.00(-0.01%) |
Aug 14, 2019 | 42.04 | 42.09 | 41.46 | 41.50 | 240,542 | -1.11(-2.61%) |
Aug 13, 2019 | 42.06 | 42.82 | 42.01 | 42.62 | 106,180 | +0.56(+1.34%) |
Aug 12, 2019 | 42.31 | 42.31 | 41.91 | 42.05 | 89,365 | -0.48(-1.14%) |
Aug 09, 2019 | 42.59 | 42.71 | 42.23 | 42.54 | 250,144 | -0.23(-0.55%) |
Aug 08, 2019 | 42.24 | 42.77 | 42.19 | 42.77 | 94,472 | +0.70(+1.67%) |
Aug 07, 2019 | 41.66 | 42.17 | 41.24 | 42.07 | 165,503 | -0.02(-0.04%) |
Aug 06, 2019 | 41.88 | 42.12 | 41.59 | 42.08 | 241,583 | +0.47(+1.13%) |
Aug 05, 2019 | 42.21 | 42.23 | 41.34 | 41.61 | 132,612 | -1.20(-2.79%) |
Aug 02, 2019 | 42.92 | 42.97 | 42.60 | 42.81 | 169,321 | -0.24(-0.57%) |
Aug 01, 2019 | 43.48 | 43.88 | 42.96 | 43.05 | 176,085 | -0.41(-0.94%) |
Jul 31, 2019 | 43.90 | 43.95 | 43.16 | 43.46 | 136,279 | -0.44(-1.01%) |
Jul 30, 2019 | 43.83 | 43.94 | 43.83 | 43.90 | 76,921 | -0.13(-0.29%) |
Jul 29, 2019 | 44.02 | 44.09 | 43.97 | 44.03 | 89,092 | +0.01(+0.03%) |
Jul 26, 2019 | 43.85 | 44.05 | 43.81 | 44.02 | 81,500 | +0.26(+0.60%) |
Jul 25, 2019 | 43.91 | 43.92 | 43.67 | 43.76 | 198,277 | -0.16(-0.35%) |
Jul 24, 2019 | 43.68 | 43.93 | 43.68 | 43.91 | 68,699 | +0.21(+0.49%) |
Jul 23, 2019 | 43.60 | 43.72 | 43.49 | 43.70 | 226,414 | +0.31(+0.70%) |
Jul 22, 2019 | 43.38 | 43.46 | 43.31 | 43.40 | 70,110 | +0.04(+0.08%) |
Jul 19, 2019 | 43.68 | 43.71 | 43.36 | 43.36 | 95,446 | -0.20(-0.46%) |
Jul 18, 2019 | 43.29 | 43.61 | 43.28 | 43.56 | 61,038 | +0.24(+0.55%) |
Jul 17, 2019 | 43.63 | 43.63 | 43.32 | 43.32 | 56,229 | -0.27(-0.61%) |
Jul 16, 2019 | 43.70 | 43.72 | 43.55 | 43.59 | 115,678 | -0.16(-0.36%) |
Jul 15, 2019 | 43.78 | 43.82 | 43.69 | 43.74 | 89,262 | +0.01(+0.02%) |
Jul 12, 2019 | 43.64 | 43.75 | 43.61 | 43.74 | 113,314 | +0.21(+0.49%) |
Jul 11, 2019 | 43.55 | 43.56 | 43.36 | 43.52 | 277,025 | +0.07(+0.16%) |
Jul 10, 2019 | 43.47 | 43.58 | 43.40 | 43.45 | 87,930 | +0.15(+0.36%) |
Jul 09, 2019 | 43.15 | 43.34 | 43.15 | 43.30 | 155,831 | -0.02(-0.05%) |
Jul 08, 2019 | 43.33 | 43.39 | 43.21 | 43.32 | 149,568 | -0.19(-0.45%) |
Jul 05, 2019 | 43.41 | 43.53 | 43.28 | 43.51 | 32,117 | -0.08(-0.17%) |
Jul 03, 2019 | 43.36 | 43.59 | 43.36 | 43.59 | 71,471 | +0.36(+0.83%) |
Jul 02, 2019 | 43.11 | 43.24 | 43.05 | 43.23 | 136,228 | +0.12(+0.28%) |
Jul 01, 2019 | 43.29 | 43.36 | 42.96 | 43.11 | 166,527 | +0.27(+0.63%) |
Jun 28, 2019 | 42.75 | 42.89 | 42.70 | 42.84 | 131,408 | +0.28(+0.66%) |
Jun 27, 2019 | 42.54 | 42.65 | 42.50 | 42.56 | 333,070 | +0.11(+0.26%) |
Jun 26, 2019 | 42.62 | 42.63 | 42.45 | 42.45 | 52,029 | -0.06(-0.15%) |
Jun 25, 2019 | 42.87 | 42.87 | 42.49 | 42.51 | 96,258 | -0.38(-0.88%) |
Jun 24, 2019 | 42.99 | 43.05 | 42.87 | 42.89 | 160,223 | -0.08(-0.20%) |
Jun 21, 2019 | 42.98 | 43.15 | 42.95 | 42.97 | 61,426 | -0.06(-0.13%) |
Jun 20, 2019 | 43.00 | 43.08 | 42.72 | 43.03 | 131,354 | +0.40(+0.93%) |
Jun 19, 2019 | 42.60 | 42.69 | 42.49 | 42.63 | 71,150 | +0.05(+0.11%) |
Jun 18, 2019 | 42.35 | 42.68 | 42.35 | 42.58 | 119,679 | +0.44(+1.04%) |
Jun 17, 2019 | 42.22 | 42.27 | 42.14 | 42.15 | 60,220 | -0.08(-0.19%) |
Jun 14, 2019 | 42.20 | 42.30 | 42.08 | 42.23 | 94,066 | -0.02(-0.05%) |
Jun 13, 2019 | 42.21 | 42.29 | 42.11 | 42.25 | 62,448 | +0.21(+0.49%) |
Jun 12, 2019 | 42.09 | 42.15 | 42.02 | 42.04 | 187,277 | -0.11(-0.27%) |
Jun 11, 2019 | 42.35 | 42.37 | 42.08 | 42.15 | 60,442 | +0.06(+0.14%) |
Jun 10, 2019 | 42.22 | 42.32 | 42.08 | 42.10 | 56,222 | +0.13(+0.32%) |
Jun 07, 2019 | 41.84 | 42.16 | 41.84 | 41.96 | 59,613 | +0.30(+0.72%) |
Jun 06, 2019 | 41.45 | 41.78 | 41.43 | 41.66 | 91,348 | +0.28(+0.68%) |
Jun 05, 2019 | 41.29 | 41.39 | 41.08 | 41.38 | 71,846 | +0.30(+0.72%) |
Jun 04, 2019 | 40.64 | 41.11 | 40.64 | 41.09 | 71,238 | +0.78(+1.94%) |
Jun 03, 2019 | 40.15 | 40.45 | 40.12 | 40.31 | 477,987 | +0.23(+0.56%) |
May 31, 2019 | 40.21 | 40.30 | 40.06 | 40.08 | 272,905 | -0.53(-1.30%) |
May 30, 2019 | 40.70 | 40.79 | 40.46 | 40.61 | 268,016 | -0.01(-0.02%) |
May 29, 2019 | 40.59 | 40.67 | 40.33 | 40.62 | 92,293 | -0.22(-0.53%) |
May 28, 2019 | 41.43 | 41.43 | 40.84 | 40.84 | 179,553 | -0.49(-1.18%) |
May 24, 2019 | 41.49 | 41.49 | 41.24 | 41.32 | 35,459 | +0.05(+0.13%) |
May 23, 2019 | 41.38 | 41.38 | 41.05 | 41.27 | 117,554 | -0.45(-1.09%) |
May 22, 2019 | 41.74 | 41.82 | 41.64 | 41.72 | 159,514 | -0.14(-0.34%) |
May 21, 2019 | 41.75 | 41.92 | 41.75 | 41.86 | 59,129 | +0.29(+0.70%) |
May 20, 2019 | 41.55 | 41.72 | 41.44 | 41.57 | 108,432 | -0.18(-0.44%) |
May 17, 2019 | 41.60 | 42.06 | 41.60 | 41.76 | 66,373 | -0.15(-0.35%) |
May 16, 2019 | 41.72 | 42.13 | 41.72 | 41.90 | 63,116 | +0.29(+0.70%) |
May 15, 2019 | 41.23 | 41.71 | 41.19 | 41.61 | 165,690 | +0.17(+0.41%) |
May 14, 2019 | 41.24 | 41.70 | 41.24 | 41.44 | 128,589 | +0.33(+0.79%) |
May 13, 2019 | 41.24 | 41.36 | 40.97 | 41.12 | 89,417 | -0.83(-1.98%) |
May 10, 2019 | 41.56 | 42.04 | 41.20 | 41.95 | 350,734 | +0.22(+0.54%) |
May 09, 2019 | 41.53 | 41.77 | 41.29 | 41.72 | 110,787 | -0.10(-0.23%) |
May 08, 2019 | 41.86 | 42.05 | 41.77 | 41.82 | 80,716 | -0.10(-0.24%) |
May 07, 2019 | 42.21 | 42.25 | 41.65 | 41.92 | 117,567 | -0.63(-1.49%) |
May 06, 2019 | 42.15 | 42.61 | 42.13 | 42.55 | 166,684 | -0.21(-0.49%) |
May 03, 2019 | 42.58 | 42.79 | 42.54 | 42.77 | 42,506 | +0.38(+0.89%) |
May 02, 2019 | 42.46 | 42.60 | 42.25 | 42.39 | 117,647 | -0.12(-0.29%) |
May 01, 2019 | 42.89 | 42.90 | 42.51 | 42.51 | 346,452 | -0.31(-0.73%) |
Apr 30, 2019 | 42.67 | 42.82 | 42.50 | 42.82 | 57,054 | +0.23(+0.55%) |
Apr 29, 2019 | 42.55 | 42.69 | 42.55 | 42.59 | 67,732 | +0.04(+0.10%) |
Apr 26, 2019 | 42.35 | 42.55 | 42.29 | 42.55 | 76,375 | +0.19(+0.46%) |
Apr 25, 2019 | 42.40 | 42.45 | 42.22 | 42.35 | 224,870 | -0.15(-0.36%) |
Apr 24, 2019 | 42.55 | 42.63 | 42.46 | 42.51 | 111,173 | -0.12(-0.29%) |
Apr 23, 2019 | 42.41 | 42.65 | 42.37 | 42.63 | 237,547 | +0.26(+0.61%) |
Apr 22, 2019 | 42.30 | 42.40 | 42.26 | 42.37 | 79,872 | -0.01(-0.03%) |
Apr 18, 2019 | 42.48 | 42.48 | 42.25 | 42.38 | 85,644 | +0.03(+0.06%) |
Apr 17, 2019 | 42.51 | 42.51 | 42.30 | 42.36 | 172,089 | -0.00(-0.01%) |
Apr 16, 2019 | 42.37 | 42.40 | 42.30 | 42.36 | 59,862 | +0.11(+0.26%) |
Apr 15, 2019 | 42.33 | 42.33 | 42.18 | 42.25 | 83,697 | -0.07(-0.16%) |
Apr 12, 2019 | 42.28 | 42.35 | 42.19 | 42.32 | 44,644 | +0.27(+0.65%) |
Apr 11, 2019 | 42.07 | 42.10 | 41.94 | 42.05 | 92,970 | +0.04(+0.10%) |
Apr 10, 2019 | 41.96 | 42.02 | 41.90 | 42.00 | 54,701 | +0.15(+0.35%) |
Apr 09, 2019 | 42.01 | 42.01 | 41.81 | 41.86 | 96,391 | -0.29(-0.70%) |
Apr 08, 2019 | 42.04 | 42.16 | 41.99 | 42.15 | 132,382 | +0.03(+0.07%) |
Apr 05, 2019 | 42.03 | 42.14 | 42.00 | 42.12 | 104,094 | +0.18(+0.44%) |
Apr 04, 2019 | 41.82 | 41.96 | 41.80 | 41.94 | 343,374 | +0.14(+0.34%) |
Apr 03, 2019 | 41.91 | 41.97 | 41.69 | 41.79 | 193,757 | +0.03(+0.06%) |
Apr 02, 2019 | 41.79 | 41.80 | 41.68 | 41.77 | 144,644 | -0.04(-0.08%) |