Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.78 | 37.60 | 36.49 | 37.58 | 1,760,939 | -0.25(-0.65%) |
Feb 27, 2020 | 38.08 | 38.25 | 37.66 | 37.83 | 1,680,933 | -0.72(-1.86%) |
Feb 26, 2020 | 38.47 | 38.99 | 38.43 | 38.55 | 1,771,119 | -0.16(-0.41%) |
Feb 25, 2020 | 39.16 | 39.16 | 38.62 | 38.71 | 1,372,435 | -0.52(-1.32%) |
Feb 24, 2020 | 39.17 | 39.36 | 39.09 | 39.22 | 1,375,482 | -0.89(-2.21%) |
Feb 21, 2020 | 40.31 | 40.34 | 40.04 | 40.11 | 898,058 | -0.34(-0.84%) |
Feb 20, 2020 | 40.56 | 40.60 | 40.23 | 40.45 | 1,428,335 | -0.27(-0.67%) |
Feb 19, 2020 | 40.73 | 40.81 | 40.59 | 40.73 | 1,012,910 | +0.55(+1.36%) |
Feb 18, 2020 | 39.97 | 40.28 | 39.94 | 40.18 | 1,284,814 | +0.44(+1.12%) |
Feb 14, 2020 | 39.78 | 39.81 | 39.53 | 39.73 | 1,288,283 | -0.33(-0.82%) |
Feb 13, 2020 | 40.29 | 40.33 | 40.02 | 40.06 | 1,039,650 | -0.70(-1.71%) |
Feb 12, 2020 | 40.92 | 40.94 | 40.64 | 40.76 | 927,122 | +0.15(+0.37%) |
Feb 11, 2020 | 40.54 | 40.77 | 40.51 | 40.61 | 863,928 | +0.13(+0.33%) |
Feb 10, 2020 | 40.41 | 40.56 | 40.37 | 40.48 | 893,754 | -0.03(-0.07%) |
Feb 07, 2020 | 40.75 | 40.82 | 40.41 | 40.51 | 704,163 | -0.17(-0.42%) |
Feb 06, 2020 | 40.81 | 40.90 | 40.52 | 40.68 | 1,283,194 | +1.26(+3.18%) |
Feb 05, 2020 | 39.31 | 39.60 | 39.05 | 39.42 | 2,161,911 | +0.18(+0.46%) |
Feb 04, 2020 | 39.24 | 39.38 | 39.09 | 39.24 | 1,685,823 | +0.40(+1.02%) |
Feb 03, 2020 | 38.87 | 39.08 | 38.79 | 38.85 | 1,098,005 | +0.11(+0.29%) |
Jan 31, 2020 | 39.32 | 39.32 | 38.71 | 38.73 | 2,204,353 | -1.15(-2.89%) |
Jan 30, 2020 | 39.64 | 39.92 | 39.46 | 39.89 | 1,985,835 | -1.21(-2.94%) |
Jan 29, 2020 | 41.25 | 41.35 | 40.91 | 41.09 | 1,640,658 | -0.72(-1.72%) |
Jan 28, 2020 | 41.65 | 41.99 | 41.55 | 41.81 | 1,077,027 | +0.13(+0.32%) |
Jan 27, 2020 | 40.81 | 41.75 | 40.73 | 41.68 | 2,949,994 | -0.59(-1.41%) |
Jan 24, 2020 | 42.40 | 42.41 | 42.06 | 42.27 | 2,162,395 | +0.39(+0.92%) |
Jan 23, 2020 | 41.53 | 41.97 | 41.23 | 41.89 | 2,048,480 | -0.03(-0.07%) |
Jan 22, 2020 | 41.89 | 42.08 | 41.73 | 41.91 | 2,195,869 | +0.97(+2.37%) |
Jan 21, 2020 | 40.94 | 41.19 | 40.81 | 40.94 | 2,393,374 | +0.26(+0.65%) |
Jan 17, 2020 | 40.31 | 40.72 | 40.28 | 40.68 | 1,537,166 | +0.35(+0.87%) |
Jan 16, 2020 | 40.18 | 40.34 | 40.06 | 40.33 | 1,047,361 | +0.33(+0.83%) |
Jan 15, 2020 | 40.20 | 40.31 | 39.95 | 40.00 | 1,280,844 | -0.37(-0.91%) |
Jan 14, 2020 | 40.11 | 40.43 | 40.06 | 40.37 | 1,395,170 | +0.28(+0.71%) |
Jan 13, 2020 | 39.76 | 40.09 | 39.70 | 40.08 | 1,652,775 | +0.92(+2.36%) |
Jan 10, 2020 | 39.50 | 39.51 | 39.04 | 39.16 | 1,188,157 | -0.13(-0.34%) |
Jan 09, 2020 | 39.23 | 39.35 | 39.14 | 39.29 | 1,091,448 | +0.38(+0.97%) |
Jan 08, 2020 | 38.77 | 39.03 | 38.66 | 38.91 | 1,520,701 | +0.21(+0.54%) |
Jan 07, 2020 | 38.85 | 38.86 | 38.55 | 38.71 | 1,507,896 | -0.34(-0.87%) |
Jan 06, 2020 | 39.11 | 39.19 | 39.02 | 39.05 | 1,608,660 | -0.35(-0.89%) |
Jan 03, 2020 | 39.24 | 39.57 | 39.18 | 39.39 | 1,594,593 | -0.66(-1.65%) |
Jan 02, 2020 | 39.89 | 40.06 | 39.70 | 40.06 | 1,253,046 | +0.16(+0.40%) |
Dec 31, 2019 | 39.73 | 39.95 | 39.68 | 39.90 | 1,140,584 | +0.08(+0.19%) |
Dec 30, 2019 | 39.85 | 39.92 | 39.74 | 39.82 | 1,016,784 | +0.11(+0.29%) |
Dec 27, 2019 | 39.64 | 39.86 | 39.55 | 39.71 | 1,186,992 | +0.32(+0.81%) |
Dec 26, 2019 | 39.45 | 39.53 | 39.36 | 39.39 | 1,375,777 | +0.17(+0.43%) |
Dec 24, 2019 | 39.09 | 39.26 | 39.05 | 39.22 | 842,644 | +0.13(+0.34%) |
Dec 23, 2019 | 39.21 | 39.24 | 38.86 | 39.08 | 2,736,431 | +0.20(+0.51%) |
Dec 20, 2019 | 38.72 | 38.91 | 38.34 | 38.89 | 2,030,378 | +1.09(+2.90%) |
Dec 19, 2019 | 37.79 | 37.91 | 37.68 | 37.79 | 2,432,315 | +0.11(+0.30%) |
Dec 18, 2019 | 37.71 | 37.75 | 37.59 | 37.68 | 1,402,792 | -0.03(-0.08%) |
Dec 17, 2019 | 37.59 | 37.74 | 37.53 | 37.71 | 3,518,724 | +0.09(+0.23%) |
Dec 16, 2019 | 37.47 | 37.78 | 37.28 | 37.62 | 3,660,650 | +0.61(+1.66%) |
Dec 13, 2019 | 37.00 | 37.17 | 36.78 | 37.01 | 1,369,972 | +0.38(+1.03%) |
Dec 12, 2019 | 36.27 | 36.73 | 36.27 | 36.63 | 1,362,006 | +0.40(+1.09%) |
Dec 11, 2019 | 36.06 | 36.27 | 36.05 | 36.23 | 1,100,001 | +0.28(+0.79%) |
Dec 10, 2019 | 35.90 | 36.03 | 35.77 | 35.95 | 2,702,995 | +0.02(+0.05%) |
Dec 09, 2019 | 35.88 | 36.09 | 35.86 | 35.93 | 987,123 | +0.34(+0.95%) |
Dec 06, 2019 | 35.70 | 35.77 | 35.59 | 35.59 | 1,078,708 | -0.09(-0.26%) |
Dec 05, 2019 | 35.73 | 35.78 | 35.59 | 35.69 | 677,439 | -0.03(-0.08%) |
Dec 04, 2019 | 35.72 | 36.00 | 35.71 | 35.71 | 1,025,661 | +0.23(+0.64%) |
Dec 03, 2019 | 35.52 | 35.53 | 35.34 | 35.49 | 845,708 | -0.12(-0.34%) |
Dec 02, 2019 | 35.60 | 35.72 | 35.53 | 35.61 | 1,184,055 | +0.00(+0.00%) |
Nov 29, 2019 | 35.93 | 36.03 | 35.42 | 35.61 | 1,135,604 | -1.15(-3.13%) |
Nov 27, 2019 | 36.71 | 36.87 | 36.70 | 36.76 | 775,470 | -0.25(-0.69%) |
Nov 26, 2019 | 37.02 | 37.04 | 36.76 | 37.02 | 863,419 | -0.25(-0.66%) |
Nov 25, 2019 | 37.16 | 37.34 | 37.10 | 37.26 | 784,839 | +0.49(+1.33%) |
Nov 22, 2019 | 36.87 | 37.02 | 36.70 | 36.77 | 997,759 | -0.07(-0.18%) |
Nov 21, 2019 | 36.74 | 36.84 | 36.65 | 36.84 | 929,347 | -0.26(-0.71%) |
Nov 20, 2019 | 37.25 | 37.38 | 36.99 | 37.10 | 1,227,927 | -0.10(-0.28%) |
Nov 19, 2019 | 37.36 | 37.36 | 37.14 | 37.21 | 847,045 | +0.39(+1.05%) |
Nov 18, 2019 | 36.96 | 37.02 | 36.79 | 36.82 | 932,678 | -0.11(-0.31%) |
Nov 15, 2019 | 36.90 | 36.96 | 36.87 | 36.93 | 1,060,696 | +0.22(+0.59%) |
Nov 14, 2019 | 37.00 | 37.03 | 36.65 | 36.71 | 1,160,728 | -0.28(-0.77%) |
Nov 13, 2019 | 37.00 | 37.13 | 36.84 | 37.00 | 1,110,488 | -0.47(-1.26%) |
Nov 12, 2019 | 37.94 | 37.95 | 37.41 | 37.47 | 1,185,975 | -0.48(-1.27%) |
Nov 11, 2019 | 38.07 | 38.07 | 37.84 | 37.95 | 730,123 | -0.61(-1.59%) |
Nov 08, 2019 | 38.76 | 38.79 | 38.47 | 38.56 | 883,224 | -0.09(-0.24%) |
Nov 07, 2019 | 38.87 | 38.87 | 38.55 | 38.66 | 569,650 | +0.12(+0.32%) |
Nov 06, 2019 | 38.55 | 38.72 | 38.49 | 38.54 | 591,726 | -0.18(-0.46%) |
Nov 05, 2019 | 38.81 | 38.82 | 38.63 | 38.72 | 834,208 | +0.23(+0.59%) |
Nov 04, 2019 | 38.89 | 38.89 | 38.49 | 38.49 | 581,806 | -0.30(-0.78%) |
Nov 01, 2019 | 38.60 | 38.90 | 38.54 | 38.79 | 873,159 | +0.68(+1.78%) |
Oct 31, 2019 | 38.26 | 38.26 | 37.94 | 38.11 | 777,070 | -0.15(-0.39%) |
Oct 30, 2019 | 38.47 | 38.47 | 38.14 | 38.26 | 697,469 | -0.17(-0.44%) |
Oct 29, 2019 | 38.59 | 38.67 | 38.42 | 38.43 | 773,414 | -0.47(-1.21%) |
Oct 28, 2019 | 38.89 | 38.98 | 38.84 | 38.90 | 924,895 | +0.16(+0.41%) |
Oct 25, 2019 | 38.70 | 38.80 | 38.62 | 38.74 | 738,492 | -0.25(-0.63%) |
Oct 24, 2019 | 39.00 | 39.06 | 38.92 | 38.99 | 958,010 | +0.08(+0.19%) |
Oct 23, 2019 | 38.97 | 39.07 | 38.85 | 38.91 | 753,043 | -0.30(-0.77%) |
Oct 22, 2019 | 39.35 | 39.43 | 39.22 | 39.22 | 584,508 | -0.17(-0.43%) |
Oct 21, 2019 | 39.80 | 39.98 | 39.18 | 39.39 | 1,031,917 | -0.31(-0.78%) |
Oct 18, 2019 | 39.83 | 40.12 | 39.46 | 39.70 | 2,738,568 | -0.08(-0.19%) |
Oct 17, 2019 | 39.65 | 39.81 | 39.58 | 39.77 | 1,693,944 | +0.70(+1.79%) |
Oct 16, 2019 | 39.26 | 39.28 | 39.01 | 39.07 | 541,190 | -0.31(-0.79%) |
Oct 15, 2019 | 39.69 | 39.69 | 39.38 | 39.39 | 937,344 | -0.26(-0.67%) |
Oct 14, 2019 | 39.88 | 39.94 | 39.62 | 39.65 | 894,056 | -0.43(-1.08%) |
Oct 11, 2019 | 40.24 | 40.29 | 40.02 | 40.08 | 809,481 | +0.59(+1.51%) |
Oct 10, 2019 | 39.38 | 39.49 | 39.28 | 39.49 | 545,260 | +0.23(+0.58%) |
Oct 09, 2019 | 39.35 | 39.43 | 39.22 | 39.26 | 639,715 | +0.03(+0.07%) |
Oct 08, 2019 | 39.21 | 39.46 | 39.15 | 39.23 | 1,754,807 | -0.17(-0.43%) |
Oct 07, 2019 | 39.39 | 39.48 | 39.21 | 39.40 | 873,229 | +0.02(+0.05%) |
Oct 04, 2019 | 39.17 | 39.40 | 39.12 | 39.39 | 1,444,987 | -0.38(-0.95%) |
Oct 03, 2019 | 39.47 | 39.79 | 39.38 | 39.76 | 771,192 | +0.69(+1.76%) |
Oct 02, 2019 | 38.81 | 39.29 | 38.81 | 39.07 | 1,082,318 | -0.12(-0.31%) |
Oct 01, 2019 | 39.02 | 39.22 | 38.97 | 39.20 | 1,253,663 | +0.12(+0.31%) |
Sep 30, 2019 | 38.76 | 39.27 | 38.76 | 39.07 | 892,017 | +0.57(+1.47%) |
Sep 27, 2019 | 38.66 | 38.77 | 38.24 | 38.51 | 1,204,898 | +0.04(+0.10%) |
Sep 26, 2019 | 38.82 | 38.82 | 38.42 | 38.47 | 655,358 | -0.59(-1.52%) |
Sep 25, 2019 | 38.94 | 39.22 | 38.85 | 39.06 | 662,006 | +0.10(+0.27%) |
Sep 24, 2019 | 39.03 | 39.13 | 38.93 | 38.96 | 535,612 | +0.23(+0.59%) |
Sep 23, 2019 | 38.60 | 38.79 | 38.60 | 38.73 | 724,839 | +0.02(+0.05%) |
Sep 20, 2019 | 39.01 | 39.01 | 38.68 | 38.72 | 787,972 | -0.28(-0.73%) |
Sep 19, 2019 | 39.22 | 39.29 | 38.99 | 39.00 | 558,048 | -0.49(-1.24%) |
Sep 18, 2019 | 39.54 | 39.72 | 39.31 | 39.49 | 503,771 | -0.32(-0.81%) |
Sep 17, 2019 | 39.70 | 39.89 | 39.56 | 39.81 | 537,051 | -0.29(-0.73%) |
Sep 16, 2019 | 40.11 | 40.22 | 40.01 | 40.10 | 636,383 | -0.25(-0.63%) |
Sep 13, 2019 | 40.49 | 40.57 | 40.30 | 40.36 | 683,397 | -0.06(-0.14%) |
Sep 12, 2019 | 40.57 | 40.58 | 40.38 | 40.41 | 593,357 | -0.03(-0.07%) |
Sep 11, 2019 | 40.38 | 40.57 | 40.26 | 40.44 | 698,152 | +0.59(+1.47%) |
Sep 10, 2019 | 39.75 | 39.94 | 39.68 | 39.86 | 704,838 | +0.25(+0.64%) |
Sep 09, 2019 | 39.58 | 39.71 | 39.55 | 39.60 | 468,987 | +0.02(+0.05%) |
Sep 06, 2019 | 39.66 | 39.69 | 39.50 | 39.58 | 573,417 | +0.07(+0.17%) |
Sep 05, 2019 | 39.69 | 39.82 | 39.39 | 39.52 | 614,039 | -0.19(-0.48%) |
Sep 04, 2019 | 39.64 | 39.78 | 39.57 | 39.71 | 636,273 | +0.76(+1.94%) |
Sep 03, 2019 | 39.00 | 39.02 | 38.80 | 38.95 | 713,486 | -0.04(-0.10%) |
Aug 30, 2019 | 39.22 | 39.27 | 38.89 | 38.99 | 480,814 | -0.23(-0.58%) |
Aug 29, 2019 | 39.25 | 39.28 | 39.05 | 39.22 | 423,870 | +0.43(+1.12%) |
Aug 28, 2019 | 38.64 | 38.98 | 38.59 | 38.78 | 702,289 | +0.38(+0.99%) |
Aug 27, 2019 | 38.74 | 38.85 | 38.40 | 38.40 | 734,053 | -0.54(-1.40%) |
Aug 26, 2019 | 38.89 | 39.08 | 38.76 | 38.94 | 610,674 | +0.55(+1.44%) |
Aug 23, 2019 | 38.81 | 39.02 | 38.35 | 38.39 | 783,834 | -0.35(-0.90%) |
Aug 22, 2019 | 39.05 | 39.07 | 38.70 | 38.74 | 769,318 | -0.50(-1.27%) |
Aug 21, 2019 | 39.29 | 39.36 | 39.12 | 39.24 | 791,982 | +0.06(+0.16%) |
Aug 20, 2019 | 39.40 | 39.41 | 39.15 | 39.17 | 1,165,438 | +0.33(+0.85%) |
Aug 19, 2019 | 38.95 | 39.17 | 38.80 | 38.84 | 846,958 | +0.13(+0.33%) |
Aug 16, 2019 | 38.69 | 38.81 | 38.67 | 38.71 | 957,634 | +0.18(+0.48%) |
Aug 15, 2019 | 38.54 | 38.71 | 38.25 | 38.53 | 1,716,567 | +1.83(+5.00%) |
Aug 14, 2019 | 36.86 | 36.99 | 36.66 | 36.69 | 1,350,381 | -0.64(-1.70%) |
Aug 13, 2019 | 37.10 | 37.50 | 36.92 | 37.33 | 1,177,522 | -0.08(-0.22%) |
Aug 12, 2019 | 37.65 | 37.79 | 37.38 | 37.41 | 765,953 | -0.69(-1.81%) |
Aug 09, 2019 | 38.19 | 38.44 | 37.95 | 38.11 | 1,043,666 | +0.77(+2.05%) |
Aug 08, 2019 | 37.22 | 37.52 | 37.00 | 37.34 | 1,390,436 | +0.30(+0.82%) |
Aug 07, 2019 | 37.06 | 37.17 | 36.92 | 37.04 | 1,572,323 | -0.48(-1.28%) |
Aug 06, 2019 | 37.72 | 37.75 | 37.24 | 37.52 | 1,087,810 | +0.52(+1.39%) |
Aug 05, 2019 | 37.31 | 37.39 | 36.89 | 37.00 | 1,325,255 | -1.35(-3.51%) |
Aug 02, 2019 | 38.40 | 38.44 | 38.17 | 38.34 | 670,680 | -0.36(-0.93%) |
Aug 01, 2019 | 39.26 | 39.26 | 38.63 | 38.70 | 942,060 | -0.56(-1.43%) |
Jul 31, 2019 | 39.50 | 39.50 | 39.14 | 39.27 | 793,468 | -0.23(-0.58%) |
Jul 30, 2019 | 39.78 | 39.83 | 39.47 | 39.50 | 917,223 | -0.41(-1.02%) |
Jul 29, 2019 | 39.98 | 40.00 | 39.71 | 39.90 | 902,537 | -0.18(-0.44%) |
Jul 26, 2019 | 40.07 | 40.17 | 39.92 | 40.08 | 589,964 | +0.06(+0.16%) |
Jul 25, 2019 | 40.36 | 40.36 | 39.98 | 40.01 | 574,080 | -0.42(-1.05%) |
Jul 24, 2019 | 40.69 | 40.69 | 40.44 | 40.44 | 522,621 | -0.39(-0.95%) |
Jul 23, 2019 | 40.74 | 40.88 | 40.56 | 40.82 | 678,850 | +0.27(+0.66%) |
Jul 22, 2019 | 41.04 | 41.11 | 40.49 | 40.56 | 1,526,091 | -0.85(-2.05%) |
Jul 19, 2019 | 41.67 | 41.73 | 41.35 | 41.41 | 569,026 | -0.17(-0.40%) |
Jul 18, 2019 | 41.50 | 41.59 | 41.38 | 41.57 | 422,837 | +0.12(+0.29%) |
Jul 17, 2019 | 41.58 | 41.72 | 41.38 | 41.45 | 360,174 | -0.07(-0.18%) |
Jul 16, 2019 | 41.84 | 41.89 | 41.52 | 41.52 | 595,528 | -0.18(-0.42%) |
Jul 15, 2019 | 41.36 | 41.70 | 41.20 | 41.70 | 1,232,463 | +0.54(+1.32%) |
Jul 12, 2019 | 41.37 | 41.37 | 41.09 | 41.16 | 384,160 | -0.15(-0.36%) |
Jul 11, 2019 | 41.53 | 41.55 | 41.21 | 41.30 | 497,959 | -0.23(-0.55%) |
Jul 10, 2019 | 41.69 | 41.72 | 41.39 | 41.53 | 470,918 | -0.15(-0.35%) |
Jul 09, 2019 | 41.64 | 41.78 | 41.57 | 41.68 | 662,500 | -0.06(-0.15%) |
Jul 08, 2019 | 41.64 | 41.87 | 41.59 | 41.75 | 485,675 | -0.12(-0.29%) |
Jul 05, 2019 | 41.84 | 41.94 | 41.70 | 41.87 | 407,160 | -0.42(-1.00%) |
Jul 03, 2019 | 42.11 | 42.29 | 42.07 | 42.29 | 365,717 | +0.25(+0.59%) |
Jul 02, 2019 | 41.95 | 42.24 | 41.92 | 42.04 | 556,285 | +0.06(+0.15%) |
Jul 01, 2019 | 42.40 | 42.43 | 41.85 | 41.98 | 830,175 | +0.23(+0.55%) |
Jun 28, 2019 | 41.91 | 42.08 | 41.69 | 41.75 | 477,461 | -0.19(-0.46%) |
Jun 27, 2019 | 41.86 | 41.96 | 41.74 | 41.94 | 688,672 | +0.51(+1.22%) |
Jun 26, 2019 | 41.52 | 41.57 | 41.35 | 41.43 | 528,496 | +0.18(+0.45%) |
Jun 25, 2019 | 41.40 | 41.62 | 41.23 | 41.25 | 622,932 | -0.22(-0.53%) |
Jun 24, 2019 | 41.63 | 41.76 | 41.41 | 41.47 | 578,285 | -0.34(-0.82%) |
Jun 21, 2019 | 41.56 | 41.96 | 41.51 | 41.81 | 852,508 | +0.05(+0.11%) |
Jun 20, 2019 | 41.50 | 41.78 | 41.44 | 41.76 | 914,003 | +0.70(+1.71%) |
Jun 19, 2019 | 41.09 | 41.17 | 40.99 | 41.06 | 591,328 | +0.26(+0.63%) |
Jun 18, 2019 | 40.56 | 40.87 | 40.44 | 40.81 | 826,454 | +0.63(+1.56%) |
Jun 17, 2019 | 40.25 | 40.27 | 40.04 | 40.18 | 467,491 | +0.11(+0.28%) |
Jun 14, 2019 | 40.37 | 40.46 | 39.88 | 40.07 | 1,339,842 | -0.67(-1.65%) |
Jun 13, 2019 | 40.49 | 40.75 | 40.44 | 40.74 | 803,050 | +0.41(+1.03%) |
Jun 12, 2019 | 40.61 | 40.66 | 40.30 | 40.33 | 1,084,472 | -0.70(-1.71%) |
Jun 11, 2019 | 41.42 | 41.51 | 41.01 | 41.03 | 706,796 | -0.17(-0.40%) |
Jun 10, 2019 | 41.36 | 41.41 | 41.16 | 41.19 | 458,972 | -0.40(-0.95%) |
Jun 07, 2019 | 41.57 | 41.79 | 41.45 | 41.59 | 402,386 | +0.30(+0.74%) |
Jun 06, 2019 | 41.28 | 41.48 | 41.18 | 41.29 | 425,423 | +0.13(+0.31%) |
Jun 05, 2019 | 41.40 | 41.45 | 41.08 | 41.16 | 546,680 | -0.31(-0.76%) |
Jun 04, 2019 | 41.46 | 41.50 | 41.24 | 41.47 | 696,796 | +0.14(+0.33%) |
Jun 03, 2019 | 41.01 | 41.42 | 40.99 | 41.33 | 1,377,993 | +0.94(+2.33%) |
May 31, 2019 | 40.46 | 40.49 | 40.26 | 40.39 | 746,623 | -0.69(-1.68%) |
May 30, 2019 | 40.98 | 41.21 | 40.98 | 41.08 | 704,030 | +0.02(+0.04%) |
May 29, 2019 | 41.09 | 41.09 | 40.94 | 41.06 | 947,821 | -0.16(-0.38%) |
May 28, 2019 | 41.57 | 41.60 | 41.16 | 41.22 | 1,001,200 | -0.83(-1.97%) |
May 24, 2019 | 42.13 | 42.15 | 41.85 | 42.05 | 585,299 | +0.49(+1.18%) |
May 23, 2019 | 41.66 | 41.69 | 41.46 | 41.56 | 709,940 | -0.05(-0.11%) |
May 22, 2019 | 41.73 | 41.73 | 41.51 | 41.61 | 536,701 | -0.38(-0.90%) |
May 21, 2019 | 42.05 | 42.06 | 41.81 | 41.99 | 1,190,881 | +0.41(+0.98%) |
May 20, 2019 | 41.75 | 42.01 | 41.54 | 41.58 | 942,990 | -0.13(-0.30%) |
May 17, 2019 | 41.41 | 41.84 | 41.25 | 41.71 | 749,841 | +0.33(+0.81%) |
May 16, 2019 | 41.36 | 41.44 | 41.17 | 41.37 | 1,160,485 | +0.05(+0.11%) |
May 15, 2019 | 41.50 | 41.59 | 41.20 | 41.33 | 956,824 | -0.34(-0.82%) |
May 14, 2019 | 41.61 | 41.75 | 41.49 | 41.67 | 910,416 | +0.26(+0.63%) |
May 13, 2019 | 41.37 | 41.57 | 41.18 | 41.41 | 971,720 | -0.70(-1.67%) |
May 10, 2019 | 41.63 | 42.22 | 41.59 | 42.11 | 1,070,775 | +0.01(+0.02%) |
May 09, 2019 | 41.93 | 42.14 | 41.67 | 42.10 | 1,755,136 | +0.04(+0.09%) |
May 08, 2019 | 42.21 | 42.28 | 41.96 | 42.07 | 861,700 | -0.10(-0.24%) |
May 07, 2019 | 42.39 | 42.43 | 42.01 | 42.17 | 835,669 | -0.55(-1.29%) |
May 06, 2019 | 42.34 | 42.76 | 42.30 | 42.72 | 625,071 | -0.11(-0.25%) |
May 03, 2019 | 42.82 | 42.99 | 42.80 | 42.83 | 547,612 | +0.12(+0.28%) |
May 02, 2019 | 42.76 | 42.94 | 42.65 | 42.71 | 751,848 | -0.28(-0.65%) |
May 01, 2019 | 43.16 | 43.29 | 42.98 | 42.99 | 463,039 | -0.10(-0.23%) |
Apr 30, 2019 | 42.98 | 43.37 | 42.82 | 43.09 | 909,769 | +0.10(+0.23%) |
Apr 29, 2019 | 42.97 | 43.03 | 42.86 | 42.99 | 561,210 | -0.07(-0.17%) |
Apr 26, 2019 | 43.07 | 43.23 | 42.93 | 43.06 | 866,222 | +0.51(+1.19%) |
Apr 25, 2019 | 42.69 | 42.70 | 42.38 | 42.56 | 734,058 | -0.16(-0.38%) |
Apr 24, 2019 | 42.94 | 42.94 | 42.56 | 42.72 | 1,160,695 | -0.12(-0.27%) |
Apr 23, 2019 | 43.46 | 43.46 | 42.67 | 42.84 | 1,326,594 | -0.51(-1.17%) |
Apr 22, 2019 | 43.68 | 43.78 | 43.27 | 43.34 | 666,440 | -0.23(-0.54%) |
Apr 18, 2019 | 43.95 | 44.03 | 43.49 | 43.58 | 832,923 | -0.42(-0.95%) |
Apr 17, 2019 | 44.17 | 44.18 | 43.75 | 43.99 | 3,665,631 | -0.10(-0.23%) |
Apr 16, 2019 | 44.14 | 44.19 | 43.97 | 44.09 | 1,105,104 | +0.25(+0.58%) |
Apr 15, 2019 | 44.20 | 44.22 | 43.77 | 43.84 | 1,390,073 | -0.58(-1.30%) |
Apr 12, 2019 | 44.56 | 44.56 | 44.24 | 44.42 | 2,048,733 | +0.12(+0.27%) |
Apr 11, 2019 | 44.56 | 44.56 | 44.20 | 44.30 | 678,660 | -0.24(-0.55%) |
Apr 10, 2019 | 44.92 | 45.00 | 44.55 | 44.55 | 1,150,985 | -0.22(-0.48%) |
Apr 09, 2019 | 45.11 | 45.11 | 44.69 | 44.76 | 1,672,415 | -0.34(-0.76%) |
Apr 08, 2019 | 45.39 | 45.40 | 44.97 | 45.11 | 3,905,872 | -0.75(-1.64%) |
Apr 05, 2019 | 45.79 | 46.03 | 45.76 | 45.86 | 431,009 | +0.06(+0.14%) |
Apr 04, 2019 | 45.93 | 46.04 | 45.68 | 45.79 | 783,932 | -0.03(-0.06%) |
Apr 03, 2019 | 45.88 | 46.02 | 45.70 | 45.82 | 816,604 | +0.55(+1.22%) |
Apr 02, 2019 | 45.30 | 45.39 | 45.15 | 45.27 | 718,978 | +0.07(+0.16%) |
Apr 01, 2019 | 45.20 | 45.28 | 44.88 | 45.20 | 1,645,870 | -0.89(-1.94%) |
Mar 29, 2019 | 46.34 | 46.37 | 45.88 | 46.09 | 1,144,011 | -0.21(-0.45%) |
Mar 28, 2019 | 46.58 | 46.63 | 46.22 | 46.30 | 894,800 | -0.56(-1.20%) |
Mar 27, 2019 | 46.45 | 46.94 | 46.25 | 46.86 | 2,216,166 | +0.24(+0.52%) |
Mar 26, 2019 | 46.61 | 46.81 | 46.36 | 46.62 | 974,957 | -0.32(-0.67%) |
Mar 25, 2019 | 46.90 | 47.00 | 46.78 | 46.93 | 583,906 | +0.03(+0.06%) |
Mar 22, 2019 | 47.20 | 47.54 | 46.70 | 46.90 | 942,114 | -0.91(-1.91%) |
Mar 21, 2019 | 48.59 | 48.93 | 47.74 | 47.82 | 2,152,927 | -2.53(-5.03%) |
Mar 20, 2019 | 50.03 | 50.48 | 49.97 | 50.35 | 1,496,608 | +0.26(+0.52%) |
Mar 19, 2019 | 50.16 | 50.24 | 49.77 | 50.09 | 1,110,231 | -0.03(-0.05%) |
Mar 18, 2019 | 49.89 | 50.11 | 49.81 | 50.11 | 2,255,959 | +0.45(+0.91%) |
Mar 15, 2019 | 49.31 | 49.67 | 49.30 | 49.66 | 1,425,672 | +0.67(+1.37%) |
Mar 14, 2019 | 48.90 | 49.07 | 48.87 | 48.99 | 702,019 | +0.44(+0.91%) |
Mar 13, 2019 | 48.50 | 48.69 | 48.36 | 48.55 | 524,477 | +0.15(+0.32%) |
Mar 12, 2019 | 48.44 | 48.67 | 48.33 | 48.40 | 890,116 | +0.29(+0.60%) |
Mar 11, 2019 | 47.77 | 48.18 | 47.64 | 48.11 | 1,064,616 | +1.23(+2.62%) |
Mar 08, 2019 | 46.49 | 46.90 | 46.46 | 46.88 | 580,690 | +0.22(+0.46%) |
Mar 07, 2019 | 46.59 | 46.83 | 46.59 | 46.66 | 529,808 | -0.14(-0.29%) |
Mar 06, 2019 | 46.76 | 46.84 | 46.66 | 46.80 | 644,306 | -0.23(-0.50%) |
Mar 05, 2019 | 46.70 | 47.03 | 46.65 | 47.03 | 779,800 | +0.05(+0.10%) |
Mar 04, 2019 | 47.14 | 47.25 | 46.67 | 46.99 | 1,080,569 | -1.03(-2.15%) |