Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.69 | 40.87 | 40.29 | 40.38 | 7,821 | -0.17(-0.41%) |
Apr 29, 2020 | 40.70 | 40.73 | 40.36 | 40.55 | 7,707 | +0.05(+0.12%) |
Apr 28, 2020 | 40.42 | 40.65 | 40.04 | 40.50 | 9,967 | -0.05(-0.11%) |
Apr 27, 2020 | 40.60 | 40.78 | 40.15 | 40.54 | 17,973 | +0.25(+0.62%) |
Apr 24, 2020 | 40.52 | 40.69 | 40.29 | 40.29 | 20,878 | +0.06(+0.15%) |
Apr 23, 2020 | 40.19 | 40.73 | 40.02 | 40.23 | 12,382 | +0.09(+0.23%) |
Apr 22, 2020 | 40.15 | 40.60 | 39.70 | 40.14 | 18,932 | -0.22(-0.55%) |
Apr 21, 2020 | 40.04 | 42.54 | 39.31 | 40.36 | 8,566 | +0.23(+0.57%) |
Apr 20, 2020 | 40.24 | 40.58 | 39.97 | 40.13 | 13,793 | +0.02(+0.06%) |
Apr 17, 2020 | 40.30 | 40.32 | 39.98 | 40.11 | 20,985 | -0.16(-0.39%) |
Apr 16, 2020 | 40.43 | 40.49 | 40.05 | 40.26 | 47,416 | +0.03(+0.07%) |
Apr 15, 2020 | 40.41 | 40.75 | 40.16 | 40.23 | 9,983 | -0.03(-0.08%) |
Apr 14, 2020 | 40.43 | 40.92 | 40.13 | 40.26 | 41,974 | -0.09(-0.23%) |
Apr 13, 2020 | 40.62 | 40.62 | 40.25 | 40.36 | 16,621 | -0.26(-0.63%) |
Apr 09, 2020 | 40.61 | 40.94 | 40.32 | 40.62 | 15,712 | +0.28(+0.69%) |
Apr 08, 2020 | 40.86 | 42.65 | 40.33 | 40.34 | 61,278 | -0.65(-1.58%) |
Apr 07, 2020 | 40.34 | 44.85 | 40.28 | 40.98 | 65,646 | +0.58(+1.43%) |
Apr 06, 2020 | 40.59 | 40.59 | 40.24 | 40.41 | 34,668 | -0.27(-0.66%) |
Apr 03, 2020 | 40.78 | 40.79 | 40.49 | 40.67 | 4,735 | -0.13(-0.31%) |
Apr 02, 2020 | 40.74 | 41.07 | 40.48 | 40.80 | 24,972 | -0.03(-0.07%) |
Apr 01, 2020 | 40.44 | 43.51 | 40.24 | 40.83 | 40,206 | +0.26(+0.64%) |
Mar 31, 2020 | 41.06 | 42.83 | 40.15 | 40.57 | 48,523 | -1.94(-4.57%) |
Mar 30, 2020 | 40.15 | 46.18 | 39.96 | 42.51 | 266,770 | +2.67(+6.70%) |
Mar 27, 2020 | 39.84 | 39.84 | 39.84 | 39.84 | 215 | +0.03(+0.06%) |
Mar 26, 2020 | 39.65 | 39.98 | 39.65 | 39.81 | 2,292 | +0.20(+0.51%) |
Mar 25, 2020 | 39.65 | 39.65 | 39.61 | 39.61 | 213 | +1.43(+3.73%) |
Mar 24, 2020 | 39.60 | 39.80 | 38.19 | 38.19 | 45,270 | -1.78(-4.46%) |
Mar 23, 2020 | 39.95 | 39.97 | 39.95 | 39.97 | 290 | +0.40(+1.01%) |
Mar 20, 2020 | 39.40 | 39.57 | 39.40 | 39.57 | 753 | +0.25(+0.64%) |
Mar 19, 2020 | 39.28 | 39.52 | 39.03 | 39.32 | 12,079 | -0.19(-0.47%) |
Mar 18, 2020 | 39.80 | 39.80 | 39.49 | 39.50 | 1,028 | +0.01(+0.02%) |
Mar 17, 2020 | 39.23 | 39.70 | 39.23 | 39.49 | 1,125 | +0.13(+0.33%) |
Mar 16, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 335 | +0.43(+1.11%) |
Mar 13, 2020 | 38.53 | 39.29 | 38.53 | 38.93 | 17,434 | -0.28(-0.71%) |
Mar 12, 2020 | 38.92 | 39.27 | 38.92 | 39.21 | 12,019 | +0.00(+0.01%) |
Mar 11, 2020 | 38.92 | 39.29 | 38.89 | 39.21 | 2,979 | +0.08(+0.21%) |
Mar 10, 2020 | 39.26 | 39.26 | 39.12 | 39.12 | 410 | -0.09(-0.24%) |
Mar 09, 2020 | 39.34 | 39.34 | 39.13 | 39.21 | 1,212 | -0.35(-0.88%) |
Mar 06, 2020 | 39.69 | 39.69 | 39.56 | 39.56 | 645 | +0.16(+0.42%) |
Mar 05, 2020 | 39.52 | 39.52 | 39.40 | 39.40 | 2,171 | +0.02(+0.05%) |
Mar 04, 2020 | 39.31 | 39.38 | 39.31 | 39.38 | 450 | +0.15(+0.39%) |
Mar 03, 2020 | 39.23 | 39.23 | 39.23 | 39.23 | 138 | -0.14(-0.36%) |
Mar 02, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 31 | +0.11(+0.28%) |
Feb 28, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 538 | -0.19(-0.48%) |
Feb 27, 2020 | 39.71 | 39.71 | 39.45 | 39.45 | 919 | -0.27(-0.67%) |
Feb 26, 2020 | 39.59 | 39.76 | 39.59 | 39.72 | 496 | -0.09(-0.24%) |
Feb 25, 2020 | 40.13 | 40.13 | 39.81 | 39.81 | 443 | -0.37(-0.91%) |
Feb 24, 2020 | 40.28 | 40.28 | 40.18 | 40.18 | 596 | -0.10(-0.24%) |
Feb 21, 2020 | 40.28 | 40.28 | 40.28 | 40.28 | 107 | -0.10(-0.24%) |
Feb 20, 2020 | 40.37 | 40.37 | 40.37 | 40.37 | 79 | +0.06(+0.14%) |
Feb 19, 2020 | 40.46 | 40.46 | 40.32 | 40.32 | 3,584 | +0.10(+0.25%) |
Feb 18, 2020 | 40.22 | 40.22 | 40.22 | 40.22 | 125 | +0.16(+0.40%) |
Feb 14, 2020 | 40.19 | 40.19 | 40.05 | 40.05 | 430 | +0.01(+0.02%) |
Feb 13, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 97 | +0.00(+0.00%) |
Feb 12, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 9 | +0.03(+0.07%) |
Feb 11, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 35 | +0.01(+0.03%) |
Feb 10, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 15 | +0.13(+0.31%) |
Feb 07, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 107 | -0.02(-0.05%) |
Feb 06, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 92 | +0.00(+0.01%) |
Feb 05, 2020 | 39.93 | 39.93 | 39.89 | 39.89 | 245 | +0.05(+0.13%) |
Feb 04, 2020 | 39.71 | 39.84 | 39.71 | 39.84 | 309 | -0.12(-0.30%) |
Feb 03, 2020 | 39.84 | 39.96 | 39.84 | 39.96 | 616 | +0.13(+0.33%) |
Jan 31, 2020 | 39.83 | 39.83 | 39.83 | 39.83 | 107 | -0.06(-0.14%) |
Jan 30, 2020 | 39.76 | 39.89 | 39.70 | 39.89 | 3,862 | +0.00(+0.01%) |
Jan 29, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 147 | +0.11(+0.27%) |
Jan 28, 2020 | 39.89 | 39.90 | 39.76 | 39.77 | 488 | +0.06(+0.16%) |
Jan 27, 2020 | 39.85 | 39.85 | 39.58 | 39.71 | 5,145 | -0.30(-0.75%) |
Jan 24, 2020 | 39.96 | 40.01 | 39.91 | 40.01 | 5,811 | -0.08(-0.20%) |
Jan 23, 2020 | 40.09 | 40.09 | 40.09 | 40.09 | 86 | -0.13(-0.33%) |
Jan 22, 2020 | 40.26 | 40.39 | 40.23 | 40.23 | 1,550 | -0.05(-0.12%) |
Jan 21, 2020 | 40.07 | 40.41 | 40.07 | 40.27 | 9,084 | -0.09(-0.23%) |
Jan 17, 2020 | 40.36 | 40.36 | 40.36 | 40.36 | 107 | +0.11(+0.28%) |
Jan 16, 2020 | 40.18 | 40.29 | 40.17 | 40.25 | 4,256 | +0.06(+0.15%) |
Jan 15, 2020 | 40.19 | 40.19 | 40.19 | 40.19 | 22 | +0.03(+0.08%) |
Jan 14, 2020 | 40.17 | 40.17 | 40.16 | 40.16 | 449 | +0.03(+0.07%) |
Jan 13, 2020 | 40.07 | 40.26 | 40.07 | 40.13 | 428 | +0.03(+0.07%) |
Jan 10, 2020 | 40.05 | 40.22 | 40.05 | 40.10 | 753 | -0.06(-0.14%) |
Jan 09, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 4 | -0.01(-0.02%) |
Jan 08, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 133 | +0.05(+0.13%) |
Jan 07, 2020 | 40.07 | 40.11 | 40.07 | 40.11 | 455 | -0.05(-0.13%) |
Jan 06, 2020 | 40.04 | 40.16 | 40.04 | 40.16 | 705 | +0.07(+0.17%) |
Jan 03, 2020 | 40.04 | 40.23 | 39.97 | 40.10 | 1,721 | +0.10(+0.26%) |
Jan 02, 2020 | 39.97 | 40.11 | 39.97 | 39.99 | 2,650 | +0.17(+0.43%) |
Dec 31, 2019 | 39.70 | 39.82 | 39.70 | 39.82 | 107 | +0.06(+0.14%) |
Dec 30, 2019 | 39.60 | 39.96 | 39.60 | 39.76 | 9,312 | -0.11(-0.27%) |
Dec 27, 2019 | 40.03 | 40.04 | 39.87 | 39.87 | 5,811 | -0.11(-0.28%) |
Dec 26, 2019 | 40.11 | 40.16 | 39.98 | 39.98 | 44,314 | +0.09(+0.22%) |
Dec 24, 2019 | 39.94 | 40.07 | 39.90 | 39.90 | 1,076 | +0.01(+0.02%) |
Dec 23, 2019 | 39.76 | 39.95 | 39.76 | 39.89 | 549 | +0.04(+0.09%) |
Dec 20, 2019 | 39.78 | 40.03 | 39.68 | 39.85 | 5,596 | -0.01(-0.02%) |
Dec 19, 2019 | 39.96 | 39.96 | 39.57 | 39.86 | 1,947 | -0.21(-0.52%) |
Dec 18, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 179 | -0.03(-0.08%) |
Dec 17, 2019 | 40.11 | 40.24 | 40.10 | 40.10 | 1,198 | -0.07(-0.16%) |
Dec 16, 2019 | 40.37 | 40.37 | 40.16 | 40.16 | 471 | -0.32(-0.79%) |
Dec 13, 2019 | 40.36 | 40.73 | 40.35 | 40.48 | 10,331 | +0.45(+1.13%) |
Dec 12, 2019 | 40.01 | 40.03 | 40.01 | 40.03 | 387 | -0.11(-0.28%) |
Dec 11, 2019 | 40.05 | 40.30 | 40.05 | 40.14 | 1,079 | +0.17(+0.41%) |
Dec 10, 2019 | 40.15 | 40.15 | 39.98 | 39.98 | 1,359 | -0.06(-0.15%) |
Dec 09, 2019 | 40.36 | 40.36 | 40.01 | 40.04 | 629 | -0.09(-0.22%) |
Dec 06, 2019 | 40.10 | 40.22 | 40.10 | 40.12 | 869 | +0.00(+0.00%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.95 | 40.12 | 530 | -0.01(-0.03%) |
Dec 04, 2019 | 40.14 | 40.14 | 40.14 | 40.14 | 11 | +0.03(+0.07%) |
Dec 03, 2019 | 40.34 | 40.34 | 39.98 | 40.11 | 2,423 | -0.07(-0.18%) |
Dec 02, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 3 | -0.25(-0.61%) |
Nov 29, 2019 | 40.43 | 40.43 | 40.43 | 40.43 | 108 | -0.17(-0.41%) |
Nov 27, 2019 | 40.60 | 40.60 | 40.60 | 40.60 | 108 | +0.03(+0.06%) |
Nov 26, 2019 | 40.51 | 40.57 | 40.51 | 40.57 | 393 | +0.09(+0.22%) |
Nov 25, 2019 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | -0.01(-0.03%) |
Nov 22, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 108 | +0.03(+0.08%) |
Nov 21, 2019 | 40.47 | 40.47 | 40.46 | 40.46 | 740 | -0.02(-0.05%) |
Nov 20, 2019 | 40.52 | 40.52 | 40.32 | 40.49 | 2,437 | -0.06(-0.14%) |
Nov 19, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 198 | +0.04(+0.10%) |
Nov 18, 2019 | 40.33 | 40.50 | 40.33 | 40.50 | 473 | -0.03(-0.07%) |
Nov 15, 2019 | 40.35 | 40.61 | 40.35 | 40.53 | 543 | +0.02(+0.06%) |
Nov 14, 2019 | 40.24 | 40.50 | 40.24 | 40.50 | 585 | +0.07(+0.18%) |
Nov 13, 2019 | 40.59 | 40.59 | 40.43 | 40.43 | 332 | +0.14(+0.35%) |
Nov 12, 2019 | 40.29 | 40.29 | 40.29 | 40.29 | 525 | -0.20(-0.49%) |
Nov 11, 2019 | 40.49 | 40.49 | 40.49 | 40.49 | 72 | -0.06(-0.14%) |
Nov 08, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 108 | -0.04(-0.10%) |
Nov 07, 2019 | 40.66 | 40.66 | 40.58 | 40.58 | 221 | -0.06(-0.15%) |
Nov 06, 2019 | 40.69 | 40.69 | 40.64 | 40.64 | 215 | +0.01(+0.03%) |
Nov 05, 2019 | 40.63 | 40.63 | 40.63 | 40.63 | 42 | -0.12(-0.29%) |
Nov 04, 2019 | 40.57 | 40.75 | 40.57 | 40.75 | 501 | +0.21(+0.51%) |
Nov 01, 2019 | 40.56 | 40.56 | 40.54 | 40.54 | 1,196 | -0.10(-0.25%) |
Oct 31, 2019 | 40.44 | 40.64 | 40.44 | 40.64 | 896 | -0.16(-0.40%) |
Oct 30, 2019 | 40.80 | 40.80 | 40.80 | 40.80 | 38 | +0.01(+0.02%) |
Oct 29, 2019 | 40.51 | 40.79 | 40.51 | 40.79 | 112 | -0.00(-0.01%) |
Oct 28, 2019 | 40.74 | 40.80 | 40.62 | 40.80 | 305 | +0.22(+0.53%) |
Oct 25, 2019 | 40.58 | 40.58 | 40.58 | 40.58 | 108 | -0.21(-0.51%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.57 | 40.79 | 344 | +0.17(+0.43%) |
Oct 23, 2019 | 40.61 | 40.61 | 40.61 | 40.61 | 108 | +0.07(+0.18%) |
Oct 22, 2019 | 40.51 | 40.54 | 40.51 | 40.54 | 382 | +0.02(+0.06%) |
Oct 21, 2019 | 40.33 | 40.65 | 40.33 | 40.52 | 816 | -0.01(-0.03%) |
Oct 18, 2019 | 40.53 | 40.53 | 40.53 | 40.53 | 108 | -0.20(-0.49%) |
Oct 17, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 10 | -0.10(-0.24%) |
Oct 16, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 110 | +0.02(+0.06%) |
Oct 15, 2019 | 40.75 | 40.80 | 40.75 | 40.80 | 210 | +0.06(+0.14%) |
Oct 14, 2019 | 40.69 | 40.75 | 40.69 | 40.75 | 192 | -0.12(-0.30%) |
Oct 11, 2019 | 40.71 | 40.92 | 40.71 | 40.87 | 543 | +0.02(+0.04%) |
Oct 10, 2019 | 40.76 | 40.85 | 40.76 | 40.85 | 392 | +0.07(+0.17%) |
Oct 09, 2019 | 40.78 | 40.78 | 40.78 | 40.78 | 93 | +0.03(+0.07%) |
Oct 08, 2019 | 40.58 | 40.76 | 40.58 | 40.76 | 3,409 | -0.10(-0.24%) |
Oct 07, 2019 | 40.65 | 40.85 | 40.65 | 40.85 | 464 | +0.08(+0.19%) |
Oct 04, 2019 | 40.74 | 40.78 | 40.74 | 40.78 | 108 | +0.10(+0.24%) |
Oct 03, 2019 | 40.68 | 40.68 | 40.68 | 40.68 | 31 | +0.01(+0.03%) |
Oct 02, 2019 | 40.55 | 40.67 | 40.55 | 40.67 | 494 | -0.12(-0.30%) |
Oct 01, 2019 | 40.62 | 40.98 | 40.62 | 40.79 | 898 | -0.19(-0.46%) |
Sep 30, 2019 | 41.05 | 41.05 | 40.87 | 40.98 | 2,138 | -0.05(-0.11%) |
Sep 27, 2019 | 41.02 | 41.02 | 41.02 | 41.02 | 108 | -0.10(-0.25%) |
Sep 26, 2019 | 41.13 | 41.13 | 40.95 | 41.13 | 1,580 | +0.12(+0.30%) |
Sep 25, 2019 | 41.01 | 41.01 | 40.98 | 41.00 | 388 | -0.14(-0.35%) |
Sep 24, 2019 | 41.37 | 41.37 | 41.14 | 41.14 | 943 | -0.11(-0.28%) |
Sep 23, 2019 | 41.24 | 41.26 | 41.24 | 41.26 | 397 | -0.03(-0.08%) |
Sep 20, 2019 | 41.29 | 41.29 | 41.29 | 41.29 | 217 | +0.12(+0.29%) |
Sep 19, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 228 | +0.08(+0.20%) |
Sep 18, 2019 | 41.11 | 41.11 | 40.89 | 41.09 | 1,832 | -0.04(-0.10%) |
Sep 17, 2019 | 40.98 | 41.13 | 40.98 | 41.13 | 353 | +0.15(+0.36%) |
Sep 16, 2019 | 40.84 | 40.98 | 40.84 | 40.98 | 844 | -0.01(-0.02%) |
Sep 13, 2019 | 40.99 | 40.99 | 40.99 | 40.99 | 0 | -0.30(-0.72%) |
Sep 12, 2019 | 41.23 | 41.29 | 41.23 | 41.29 | 225 | -0.17(-0.42%) |
Sep 11, 2019 | 41.64 | 41.64 | 41.46 | 41.46 | 195 | +0.06(+0.14%) |
Sep 10, 2019 | 41.36 | 41.40 | 41.26 | 41.40 | 2,468 | -0.21(-0.50%) |
Sep 09, 2019 | 41.66 | 41.66 | 41.61 | 41.61 | 850 | -0.09(-0.22%) |
Sep 06, 2019 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | +0.03(+0.08%) |
Sep 05, 2019 | 41.67 | 41.67 | 41.67 | 41.67 | 61 | -0.18(-0.43%) |
Sep 04, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 231 | +0.19(+0.46%) |
Sep 03, 2019 | 41.83 | 41.83 | 41.65 | 41.65 | 574 | +0.00(+0.01%) |
Aug 30, 2019 | 41.71 | 41.71 | 41.55 | 41.65 | 869 | +0.08(+0.20%) |
Aug 29, 2019 | 41.65 | 41.65 | 41.57 | 41.57 | 225 | +0.10(+0.24%) |
Aug 28, 2019 | 41.57 | 41.57 | 41.41 | 41.47 | 1,587 | +0.06(+0.16%) |
Aug 27, 2019 | 41.43 | 41.43 | 41.41 | 41.41 | 232 | +0.15(+0.37%) |
Aug 26, 2019 | 41.39 | 41.39 | 41.25 | 41.25 | 488 | -0.07(-0.17%) |
Aug 23, 2019 | 41.33 | 41.33 | 41.33 | 41.33 | 217 | +0.05(+0.13%) |
Aug 22, 2019 | 41.08 | 41.27 | 41.08 | 41.27 | 381 | -0.09(-0.21%) |
Aug 21, 2019 | 41.45 | 41.45 | 41.36 | 41.36 | 158 | -0.00(-0.01%) |
Aug 20, 2019 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.06(+0.14%) |
Aug 19, 2019 | 41.14 | 41.30 | 41.11 | 41.30 | 1,365 | +0.33(+0.81%) |
Aug 16, 2019 | 40.77 | 41.18 | 40.77 | 40.97 | 7,829 | +0.17(+0.42%) |
Aug 15, 2019 | 41.03 | 41.04 | 38.84 | 40.80 | 24,779 | -0.40(-0.97%) |
Aug 14, 2019 | 41.09 | 41.22 | 41.09 | 41.20 | 501 | -0.23(-0.54%) |
Aug 13, 2019 | 41.24 | 41.43 | 41.23 | 41.43 | 521 | +0.52(+1.26%) |
Aug 12, 2019 | 40.91 | 40.91 | 40.91 | 75 | +0.00(+0.00%) | |
Aug 09, 2019 | 40.88 | 40.91 | 40.88 | 40.91 | 217 | -0.09(-0.22%) |
Aug 08, 2019 | 41.01 | 41.01 | 41.00 | 41.00 | 266 | -0.02(-0.06%) |
Aug 07, 2019 | 41.05 | 41.05 | 41.02 | 41.02 | 397 | +0.00(+0.01%) |
Aug 06, 2019 | 40.87 | 41.02 | 40.87 | 41.02 | 1,974 | +0.11(+0.27%) |
Aug 05, 2019 | 40.92 | 40.92 | 40.91 | 40.91 | 137 | -0.02(-0.06%) |
Aug 02, 2019 | 40.85 | 41.06 | 40.85 | 40.93 | 869 | +0.12(+0.29%) |
Aug 01, 2019 | 40.84 | 40.84 | 40.81 | 40.81 | 339 | -0.04(-0.10%) |
Jul 31, 2019 | 40.80 | 40.85 | 40.78 | 40.85 | 938 | -0.05(-0.11%) |
Jul 30, 2019 | 40.81 | 40.91 | 39.26 | 40.90 | 28,100 | -0.06(-0.15%) |
Jul 29, 2019 | 40.92 | 40.96 | 40.92 | 40.96 | 288 | +0.16(+0.38%) |
Jul 26, 2019 | 40.73 | 40.80 | 40.73 | 40.80 | 543 | +0.14(+0.33%) |
Jul 25, 2019 | 40.67 | 40.67 | 40.67 | 40.67 | 135 | -0.08(-0.21%) |
Jul 24, 2019 | 40.81 | 40.81 | 40.75 | 40.75 | 163 | -0.01(-0.02%) |
Jul 23, 2019 | 40.81 | 40.81 | 40.76 | 40.76 | 397 | +0.13(+0.33%) |
Jul 22, 2019 | 40.56 | 40.63 | 40.55 | 40.63 | 1,272 | -0.00(-0.01%) |
Jul 19, 2019 | 40.71 | 40.71 | 40.63 | 40.63 | 108 | -0.07(-0.17%) |
Jul 18, 2019 | 40.57 | 40.70 | 40.56 | 40.70 | 864 | -0.03(-0.07%) |
Jul 17, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 404 | -0.02(-0.04%) |
Jul 16, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 7 | +0.04(+0.09%) |
Jul 15, 2019 | 40.66 | 40.71 | 40.65 | 40.71 | 862 | -0.04(-0.09%) |
Jul 12, 2019 | 40.64 | 40.77 | 40.63 | 40.75 | 652 | +0.02(+0.06%) |
Jul 11, 2019 | 40.69 | 40.73 | 40.69 | 40.73 | 493 | -0.01(-0.02%) |
Jul 10, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 32 | +0.02(+0.04%) |
Jul 09, 2019 | 40.68 | 40.72 | 40.68 | 40.72 | 570 | -0.01(-0.03%) |
Jul 08, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 25 | +0.03(+0.09%) |
Jul 05, 2019 | 40.55 | 40.69 | 40.55 | 40.69 | 434 | +0.05(+0.13%) |
Jul 03, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 108 | +0.07(+0.18%) |
Jul 02, 2019 | 40.42 | 40.67 | 40.42 | 40.57 | 1,728 | +0.12(+0.30%) |
Jul 01, 2019 | 40.47 | 40.47 | 40.45 | 40.45 | 707 | +0.03(+0.07%) |
Jun 28, 2019 | 40.42 | 40.42 | 40.42 | 40.42 | 108 | -0.05(-0.13%) |
Jun 27, 2019 | 40.47 | 40.47 | 40.47 | 40.47 | 359 | -0.02(-0.05%) |
Jun 26, 2019 | 40.58 | 40.58 | 40.37 | 40.49 | 640 | +0.11(+0.27%) |
Jun 25, 2019 | 40.39 | 40.45 | 40.38 | 40.38 | 912 | -0.18(-0.44%) |
Jun 24, 2019 | 40.46 | 40.56 | 40.44 | 40.56 | 3,535 | +0.02(+0.05%) |
Jun 21, 2019 | 40.44 | 40.54 | 40.44 | 40.54 | 108 | +0.09(+0.23%) |
Jun 20, 2019 | 40.45 | 40.45 | 40.33 | 40.45 | 4,348 | +0.05(+0.13%) |
Jun 19, 2019 | 40.24 | 40.40 | 40.24 | 40.40 | 232 | +0.04(+0.10%) |
Jun 18, 2019 | 40.21 | 40.38 | 40.21 | 40.36 | 1,543 | +0.18(+0.46%) |
Jun 17, 2019 | 40.21 | 40.30 | 40.17 | 40.17 | 361 | -0.08(-0.19%) |
Jun 14, 2019 | 40.22 | 40.25 | 40.22 | 40.25 | 326 | +0.04(+0.09%) |
Jun 13, 2019 | 40.20 | 40.21 | 40.13 | 40.21 | 289 | +0.03(+0.07%) |
Jun 12, 2019 | 40.17 | 40.19 | 40.17 | 40.19 | 263 | -0.05(-0.11%) |
Jun 11, 2019 | 40.46 | 40.47 | 40.23 | 40.23 | 900 | -0.15(-0.38%) |
Jun 10, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 432 | +0.07(+0.17%) |
Jun 07, 2019 | 40.32 | 40.32 | 40.32 | 40.32 | 543 | +0.11(+0.27%) |
Jun 06, 2019 | 40.21 | 40.21 | 40.21 | 40.21 | 3 | -0.02(-0.05%) |
Jun 05, 2019 | 40.06 | 40.33 | 40.06 | 40.22 | 2,271 | +0.24(+0.61%) |
Jun 04, 2019 | 40.00 | 40.00 | 39.98 | 39.98 | 512 | +0.18(+0.45%) |
Jun 03, 2019 | 40.00 | 40.00 | 39.80 | 39.80 | 1,963 | -0.23(-0.56%) |
May 31, 2019 | 40.03 | 40.03 | 40.03 | 40.03 | 108 | -0.15(-0.38%) |
May 30, 2019 | 40.27 | 40.27 | 40.16 | 40.18 | 1,279 | -0.27(-0.66%) |
May 29, 2019 | 40.19 | 40.49 | 40.19 | 40.44 | 457 | -0.03(-0.07%) |
May 28, 2019 | 40.60 | 40.60 | 40.47 | 40.47 | 557 | -0.30(-0.73%) |
May 24, 2019 | 40.77 | 40.77 | 40.77 | 40.77 | 108 | -0.08(-0.19%) |
May 23, 2019 | 40.84 | 40.85 | 40.84 | 40.85 | 451 | -0.22(-0.54%) |
May 22, 2019 | 41.00 | 41.16 | 41.00 | 41.07 | 1,473 | -0.09(-0.21%) |
May 21, 2019 | 41.10 | 41.16 | 41.10 | 41.16 | 225 | +0.07(+0.17%) |
May 20, 2019 | 41.07 | 41.10 | 41.06 | 41.09 | 714 | -0.19(-0.46%) |
May 17, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 108 | -0.02(-0.06%) |
May 16, 2019 | 41.20 | 41.30 | 41.20 | 41.30 | 2,605 | +0.13(+0.31%) |
May 15, 2019 | 40.73 | 41.17 | 40.73 | 41.17 | 1,358 | +0.17(+0.43%) |
May 14, 2019 | 40.87 | 41.00 | 40.87 | 41.00 | 326 | +0.07(+0.18%) |
May 13, 2019 | 41.22 | 41.22 | 40.92 | 40.92 | 809 | -0.34(-0.82%) |
May 10, 2019 | 41.14 | 41.26 | 41.14 | 41.26 | 434 | +0.11(+0.27%) |
May 09, 2019 | 41.15 | 41.15 | 41.15 | 41.15 | 116 | +0.01(+0.02%) |
May 08, 2019 | 41.01 | 41.14 | 41.01 | 41.14 | 2,801 | +0.09(+0.22%) |
May 07, 2019 | 41.22 | 41.22 | 41.05 | 41.05 | 480 | -0.37(-0.90%) |
May 06, 2019 | 41.25 | 41.43 | 41.25 | 41.43 | 452 | +0.06(+0.14%) |
May 03, 2019 | 41.46 | 41.46 | 41.37 | 41.37 | 761 | +0.11(+0.26%) |
May 02, 2019 | 41.26 | 41.26 | 41.26 | 41.26 | 244 | -0.17(-0.42%) |