Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.22 | 37.85 | 36.68 | 37.49 | 1,962,148 | -0.65(-1.70%) |
Feb 27, 2020 | 38.12 | 39.25 | 37.42 | 38.14 | 1,354,780 | -0.54(-1.39%) |
Feb 26, 2020 | 40.35 | 40.35 | 38.35 | 38.67 | 1,292,727 | -1.26(-3.15%) |
Feb 25, 2020 | 40.93 | 41.08 | 39.77 | 39.93 | 2,444,022 | -0.81(-1.99%) |
Feb 24, 2020 | 40.21 | 41.00 | 40.13 | 40.74 | 1,399,354 | -0.40(-0.97%) |
Feb 21, 2020 | 40.55 | 41.27 | 40.53 | 41.14 | 992,120 | +0.42(+1.04%) |
Feb 20, 2020 | 39.88 | 41.35 | 39.71 | 40.71 | 2,274,146 | -0.54(-1.32%) |
Feb 19, 2020 | 41.17 | 41.45 | 41.10 | 41.26 | 1,399,584 | +0.12(+0.29%) |
Feb 18, 2020 | 40.65 | 41.37 | 40.65 | 41.14 | 927,970 | +0.29(+0.70%) |
Feb 14, 2020 | 40.95 | 41.11 | 40.55 | 40.85 | 1,430,295 | -0.10(-0.25%) |
Feb 13, 2020 | 41.15 | 41.42 | 40.77 | 40.95 | 1,076,269 | -0.52(-1.25%) |
Feb 12, 2020 | 40.98 | 41.73 | 40.90 | 41.47 | 907,532 | +0.87(+2.14%) |
Feb 11, 2020 | 40.04 | 40.77 | 40.04 | 40.60 | 898,313 | +0.72(+1.81%) |
Feb 10, 2020 | 40.07 | 40.26 | 39.81 | 39.88 | 740,857 | -0.40(-0.99%) |
Feb 07, 2020 | 41.25 | 41.40 | 40.21 | 40.28 | 993,095 | -1.34(-3.22%) |
Feb 06, 2020 | 43.32 | 43.32 | 41.50 | 41.62 | 1,373,633 | -1.48(-3.43%) |
Feb 05, 2020 | 42.25 | 43.24 | 42.16 | 43.09 | 583,048 | +1.28(+3.07%) |
Feb 04, 2020 | 41.82 | 42.18 | 41.61 | 41.81 | 1,048,923 | +0.73(+1.78%) |
Feb 03, 2020 | 41.06 | 41.36 | 40.69 | 41.08 | 2,007,368 | +0.27(+0.66%) |
Jan 31, 2020 | 41.83 | 42.02 | 40.55 | 40.81 | 1,145,904 | -1.29(-3.07%) |
Jan 30, 2020 | 41.52 | 42.19 | 41.31 | 42.11 | 538,736 | +0.32(+0.77%) |
Jan 29, 2020 | 42.12 | 42.18 | 41.63 | 41.78 | 1,233,912 | -0.08(-0.20%) |
Jan 28, 2020 | 41.86 | 42.09 | 41.49 | 41.87 | 594,733 | +0.31(+0.76%) |
Jan 27, 2020 | 41.99 | 42.31 | 41.43 | 41.55 | 1,182,831 | -1.33(-3.10%) |
Jan 24, 2020 | 43.35 | 43.38 | 42.56 | 42.88 | 641,450 | -0.44(-1.02%) |
Jan 23, 2020 | 42.93 | 43.48 | 42.22 | 43.32 | 1,376,684 | +0.22(+0.51%) |
Jan 22, 2020 | 44.05 | 44.13 | 43.03 | 43.10 | 1,444,222 | -0.72(-1.64%) |
Jan 21, 2020 | 44.40 | 44.56 | 43.45 | 43.82 | 814,541 | -0.88(-1.96%) |
Jan 17, 2020 | 45.32 | 45.49 | 44.56 | 44.70 | 705,996 | -0.56(-1.24%) |
Jan 16, 2020 | 45.20 | 45.34 | 44.96 | 45.26 | 749,161 | +0.32(+0.72%) |
Jan 15, 2020 | 45.34 | 45.48 | 44.90 | 44.94 | 1,039,378 | -0.61(-1.34%) |
Jan 14, 2020 | 45.41 | 45.92 | 45.41 | 45.55 | 698,943 | +0.21(+0.47%) |
Jan 13, 2020 | 45.19 | 45.44 | 45.00 | 45.34 | 854,635 | +0.35(+0.78%) |
Jan 10, 2020 | 45.49 | 45.63 | 44.84 | 44.99 | 959,956 | -0.41(-0.89%) |
Jan 09, 2020 | 45.40 | 45.51 | 45.17 | 45.39 | 815,257 | +0.07(+0.16%) |
Jan 08, 2020 | 44.65 | 45.50 | 44.54 | 45.32 | 829,207 | +0.62(+1.38%) |
Jan 07, 2020 | 44.34 | 44.74 | 44.18 | 44.70 | 810,933 | +0.08(+0.19%) |
Jan 06, 2020 | 44.51 | 44.71 | 44.24 | 44.62 | 1,096,757 | +0.06(+0.14%) |
Jan 03, 2020 | 44.51 | 44.68 | 44.07 | 44.55 | 1,088,181 | -0.59(-1.31%) |
Jan 02, 2020 | 44.96 | 45.23 | 44.15 | 45.14 | 995,946 | +0.53(+1.18%) |
Dec 31, 2019 | 44.69 | 45.00 | 44.61 | 44.62 | 541,383 | -0.07(-0.17%) |
Dec 30, 2019 | 45.07 | 45.07 | 44.64 | 44.69 | 452,099 | -0.28(-0.62%) |
Dec 27, 2019 | 45.18 | 45.32 | 44.94 | 44.97 | 344,171 | -0.12(-0.27%) |
Dec 26, 2019 | 44.89 | 45.18 | 44.76 | 45.09 | 441,891 | +0.25(+0.56%) |
Dec 24, 2019 | 45.23 | 45.32 | 44.84 | 44.84 | 250,060 | -0.37(-0.82%) |
Dec 23, 2019 | 45.34 | 45.72 | 44.79 | 45.21 | 1,141,028 | +0.01(+0.02%) |
Dec 20, 2019 | 45.19 | 45.52 | 44.97 | 45.20 | 1,173,087 | +0.21(+0.47%) |
Dec 19, 2019 | 45.01 | 45.08 | 44.62 | 44.99 | 1,031,119 | +0.02(+0.04%) |
Dec 18, 2019 | 45.25 | 45.25 | 44.67 | 44.97 | 1,136,426 | -0.28(-0.61%) |
Dec 17, 2019 | 45.40 | 45.53 | 45.16 | 45.25 | 953,577 | -0.12(-0.26%) |
Dec 16, 2019 | 45.53 | 45.70 | 45.25 | 45.37 | 831,625 | +0.19(+0.43%) |
Dec 13, 2019 | 45.49 | 45.89 | 44.90 | 45.17 | 1,424,880 | -0.52(-1.13%) |
Dec 12, 2019 | 44.81 | 45.89 | 44.65 | 45.69 | 1,447,763 | +1.01(+2.25%) |
Dec 11, 2019 | 44.43 | 44.81 | 44.11 | 44.68 | 792,591 | +0.30(+0.69%) |
Dec 10, 2019 | 44.33 | 44.87 | 43.89 | 44.38 | 1,034,653 | +0.09(+0.21%) |
Dec 09, 2019 | 43.98 | 44.41 | 43.85 | 44.29 | 483,256 | +0.13(+0.29%) |
Dec 06, 2019 | 44.38 | 44.69 | 44.13 | 44.16 | 542,899 | +0.37(+0.84%) |
Dec 05, 2019 | 43.67 | 44.10 | 43.44 | 43.79 | 634,325 | +0.30(+0.68%) |
Dec 04, 2019 | 44.15 | 44.33 | 43.44 | 43.49 | 863,904 | -0.29(-0.65%) |
Dec 03, 2019 | 43.72 | 43.85 | 43.24 | 43.78 | 1,407,886 | -0.50(-1.13%) |
Dec 02, 2019 | 44.78 | 45.01 | 44.19 | 44.28 | 1,134,242 | -0.42(-0.93%) |
Nov 29, 2019 | 44.88 | 45.02 | 44.67 | 44.69 | 698,957 | -0.35(-0.78%) |
Nov 27, 2019 | 45.09 | 45.35 | 44.83 | 45.04 | 1,303,045 | -0.03(-0.06%) |
Nov 26, 2019 | 45.01 | 45.21 | 44.64 | 45.07 | 1,635,045 | +0.63(+1.41%) |
Nov 25, 2019 | 43.71 | 44.54 | 43.58 | 44.44 | 1,129,471 | +0.81(+1.86%) |
Nov 22, 2019 | 42.48 | 43.70 | 42.27 | 43.63 | 2,069,688 | +1.19(+2.81%) |
Nov 21, 2019 | 42.18 | 42.72 | 41.92 | 42.44 | 942,135 | +0.48(+1.14%) |
Nov 20, 2019 | 42.36 | 42.52 | 41.50 | 41.96 | 1,539,549 | -0.56(-1.32%) |
Nov 19, 2019 | 43.06 | 43.15 | 42.44 | 42.52 | 1,637,149 | +0.17(+0.39%) |
Nov 18, 2019 | 42.51 | 42.71 | 41.70 | 42.36 | 820,557 | -0.51(-1.18%) |
Nov 15, 2019 | 43.33 | 43.59 | 42.42 | 42.86 | 5,432,242 | -0.13(-0.30%) |
Nov 14, 2019 | 41.84 | 43.05 | 41.47 | 42.99 | 2,368,747 | +1.95(+4.75%) |
Nov 13, 2019 | 40.83 | 41.27 | 40.40 | 41.04 | 1,241,509 | -0.10(-0.25%) |
Nov 12, 2019 | 41.83 | 41.97 | 41.10 | 41.15 | 1,270,365 | -0.75(-1.78%) |
Nov 11, 2019 | 42.75 | 42.75 | 41.69 | 41.89 | 743,595 | -1.13(-2.63%) |
Nov 08, 2019 | 42.14 | 43.03 | 42.02 | 43.02 | 1,859,671 | +0.71(+1.67%) |
Nov 07, 2019 | 41.75 | 42.31 | 41.61 | 42.31 | 2,228,586 | +0.98(+2.36%) |
Nov 06, 2019 | 41.36 | 41.42 | 40.93 | 41.34 | 741,211 | -0.13(-0.31%) |
Nov 05, 2019 | 41.22 | 41.69 | 41.17 | 41.47 | 988,151 | +0.52(+1.28%) |
Nov 04, 2019 | 40.89 | 41.18 | 40.50 | 40.94 | 1,269,405 | +0.42(+1.04%) |
Nov 01, 2019 | 40.29 | 40.69 | 39.96 | 40.52 | 1,403,175 | +0.39(+0.96%) |
Oct 31, 2019 | 42.32 | 42.57 | 39.21 | 40.13 | 1,702,699 | -2.69(-6.28%) |
Oct 30, 2019 | 43.22 | 43.34 | 42.49 | 42.82 | 947,044 | -0.40(-0.94%) |
Oct 29, 2019 | 42.90 | 43.37 | 42.81 | 43.23 | 702,501 | +0.11(+0.26%) |
Oct 28, 2019 | 43.13 | 43.50 | 42.96 | 43.11 | 1,043,831 | +0.25(+0.58%) |
Oct 25, 2019 | 42.26 | 43.05 | 42.26 | 42.87 | 917,665 | +0.67(+1.59%) |
Oct 24, 2019 | 42.55 | 42.85 | 41.89 | 42.19 | 583,608 | -0.20(-0.48%) |
Oct 23, 2019 | 42.53 | 42.71 | 42.16 | 42.40 | 854,942 | -0.11(-0.26%) |
Oct 22, 2019 | 41.62 | 42.59 | 41.47 | 42.51 | 834,386 | +0.83(+1.99%) |
Oct 21, 2019 | 41.83 | 42.05 | 41.39 | 41.68 | 890,195 | +0.19(+0.47%) |
Oct 18, 2019 | 41.37 | 41.64 | 41.25 | 41.49 | 637,638 | -0.02(-0.04%) |
Oct 17, 2019 | 41.02 | 41.66 | 40.84 | 41.50 | 792,468 | +0.72(+1.76%) |
Oct 16, 2019 | 41.10 | 41.59 | 40.77 | 40.79 | 816,721 | -0.29(-0.72%) |
Oct 15, 2019 | 40.74 | 41.28 | 40.39 | 41.08 | 845,794 | +0.28(+0.68%) |
Oct 14, 2019 | 40.77 | 40.84 | 40.47 | 40.80 | 894,861 | -0.24(-0.58%) |
Oct 11, 2019 | 40.80 | 41.55 | 40.80 | 41.04 | 1,193,562 | +0.82(+2.04%) |
Oct 10, 2019 | 39.99 | 40.57 | 39.84 | 40.23 | 861,876 | +0.33(+0.83%) |
Oct 09, 2019 | 39.69 | 39.99 | 39.31 | 39.89 | 1,207,967 | +0.65(+1.67%) |
Oct 08, 2019 | 39.87 | 40.06 | 39.24 | 39.24 | 794,817 | -1.15(-2.85%) |
Oct 07, 2019 | 40.51 | 40.81 | 40.22 | 40.39 | 988,759 | -0.29(-0.72%) |
Oct 04, 2019 | 40.61 | 40.88 | 40.20 | 40.69 | 1,180,740 | +0.17(+0.43%) |
Oct 03, 2019 | 40.29 | 40.63 | 39.63 | 40.51 | 1,162,550 | +0.13(+0.32%) |
Oct 02, 2019 | 41.25 | 41.36 | 40.09 | 40.38 | 1,154,102 | -1.37(-3.28%) |
Oct 01, 2019 | 43.53 | 43.91 | 41.74 | 41.75 | 901,389 | -1.55(-3.57%) |
Sep 30, 2019 | 42.92 | 43.47 | 42.71 | 43.30 | 1,268,952 | +0.49(+1.14%) |
Sep 27, 2019 | 42.93 | 43.39 | 42.64 | 42.81 | 768,252 | +0.08(+0.19%) |
Sep 26, 2019 | 42.86 | 43.20 | 42.59 | 42.73 | 1,021,355 | -0.20(-0.47%) |
Sep 25, 2019 | 42.27 | 43.04 | 42.07 | 42.93 | 914,719 | +0.80(+1.90%) |
Sep 24, 2019 | 43.41 | 43.46 | 42.06 | 42.13 | 1,523,108 | -1.16(-2.68%) |
Sep 23, 2019 | 42.42 | 43.35 | 42.23 | 43.29 | 1,532,406 | +0.65(+1.53%) |
Sep 20, 2019 | 42.78 | 43.48 | 42.55 | 42.64 | 1,827,398 | -0.11(-0.26%) |
Sep 19, 2019 | 42.83 | 43.33 | 42.69 | 42.75 | 1,199,793 | -0.16(-0.36%) |
Sep 18, 2019 | 42.94 | 43.07 | 42.48 | 42.90 | 2,163,067 | -0.27(-0.62%) |
Sep 17, 2019 | 43.20 | 43.41 | 42.85 | 43.17 | 673,587 | -0.32(-0.74%) |
Sep 16, 2019 | 43.35 | 43.75 | 43.06 | 43.49 | 674,963 | -0.22(-0.51%) |
Sep 13, 2019 | 43.30 | 43.87 | 42.91 | 43.71 | 1,326,132 | +0.79(+1.84%) |
Sep 12, 2019 | 43.45 | 43.45 | 42.69 | 42.92 | 1,638,703 | -0.55(-1.27%) |
Sep 11, 2019 | 43.51 | 43.52 | 42.81 | 43.47 | 1,130,361 | -0.09(-0.21%) |
Sep 10, 2019 | 43.00 | 43.62 | 42.88 | 43.57 | 2,648,283 | +0.56(+1.31%) |
Sep 09, 2019 | 41.57 | 43.10 | 41.40 | 43.00 | 1,486,256 | +1.62(+3.91%) |
Sep 06, 2019 | 41.61 | 41.79 | 41.17 | 41.38 | 1,544,112 | -0.19(-0.46%) |
Sep 05, 2019 | 41.03 | 41.95 | 41.03 | 41.58 | 1,241,255 | +0.98(+2.43%) |
Sep 04, 2019 | 40.65 | 40.80 | 40.38 | 40.59 | 650,810 | +0.69(+1.73%) |
Sep 03, 2019 | 40.59 | 40.59 | 39.49 | 39.90 | 1,707,790 | -0.98(-2.41%) |
Aug 30, 2019 | 40.67 | 41.04 | 40.57 | 40.89 | 718,702 | +0.56(+1.39%) |
Aug 29, 2019 | 40.04 | 40.63 | 40.04 | 40.33 | 1,196,543 | +0.79(+2.00%) |
Aug 28, 2019 | 38.77 | 39.69 | 38.55 | 39.53 | 780,123 | +0.63(+1.63%) |
Aug 27, 2019 | 39.76 | 39.82 | 38.88 | 38.90 | 909,654 | -0.61(-1.54%) |
Aug 26, 2019 | 39.93 | 39.94 | 39.22 | 39.51 | 891,110 | -0.01(-0.02%) |
Aug 23, 2019 | 40.11 | 40.48 | 39.41 | 39.52 | 966,020 | -1.00(-2.48%) |
Aug 22, 2019 | 40.56 | 40.92 | 40.44 | 40.52 | 651,402 | +0.18(+0.46%) |
Aug 21, 2019 | 40.35 | 40.59 | 40.14 | 40.34 | 870,499 | +0.45(+1.13%) |
Aug 20, 2019 | 39.90 | 40.12 | 39.68 | 39.89 | 762,753 | -0.13(-0.32%) |
Aug 19, 2019 | 40.09 | 40.28 | 39.75 | 40.01 | 837,959 | +0.50(+1.28%) |
Aug 16, 2019 | 38.70 | 39.63 | 38.61 | 39.51 | 562,405 | +1.01(+2.62%) |
Aug 15, 2019 | 38.68 | 38.87 | 38.24 | 38.50 | 955,112 | -0.11(-0.28%) |
Aug 14, 2019 | 39.25 | 39.53 | 38.48 | 38.61 | 924,886 | -1.35(-3.37%) |
Aug 13, 2019 | 38.70 | 40.12 | 38.41 | 39.96 | 1,261,912 | +1.38(+3.59%) |
Aug 12, 2019 | 39.49 | 39.52 | 38.50 | 38.57 | 721,717 | -1.13(-2.84%) |
Aug 09, 2019 | 40.45 | 40.54 | 39.60 | 39.70 | 580,069 | -0.85(-2.10%) |
Aug 08, 2019 | 39.86 | 40.69 | 39.86 | 40.56 | 1,118,636 | +0.84(+2.12%) |
Aug 07, 2019 | 39.82 | 40.08 | 39.33 | 39.71 | 886,564 | -0.55(-1.37%) |
Aug 06, 2019 | 40.45 | 40.64 | 39.69 | 40.26 | 806,955 | +0.10(+0.25%) |
Aug 05, 2019 | 40.92 | 40.99 | 39.77 | 40.16 | 1,678,211 | -1.31(-3.16%) |
Aug 02, 2019 | 42.22 | 42.24 | 40.33 | 41.47 | 974,560 | -0.94(-2.21%) |
Aug 01, 2019 | 42.83 | 44.01 | 42.22 | 42.41 | 1,658,183 | +0.27(+0.63%) |
Jul 31, 2019 | 42.92 | 43.35 | 41.96 | 42.14 | 1,841,241 | -0.83(-1.92%) |
Jul 30, 2019 | 42.18 | 43.00 | 41.75 | 42.97 | 997,576 | +0.41(+0.97%) |
Jul 29, 2019 | 42.35 | 42.83 | 42.25 | 42.55 | 759,116 | +0.11(+0.26%) |
Jul 26, 2019 | 42.61 | 42.75 | 41.91 | 42.44 | 879,372 | -0.47(-1.09%) |
Jul 25, 2019 | 43.23 | 43.34 | 42.66 | 42.91 | 683,538 | -0.37(-0.85%) |
Jul 24, 2019 | 42.53 | 43.42 | 42.53 | 43.28 | 1,157,444 | +0.41(+0.96%) |
Jul 23, 2019 | 42.36 | 43.00 | 42.29 | 42.87 | 703,895 | +0.69(+1.63%) |
Jul 22, 2019 | 42.11 | 42.26 | 41.75 | 42.18 | 1,168,100 | +0.06(+0.15%) |
Jul 19, 2019 | 42.15 | 42.70 | 42.11 | 42.11 | 700,444 | +0.13(+0.31%) |
Jul 18, 2019 | 42.61 | 42.72 | 41.70 | 41.99 | 942,365 | -0.66(-1.55%) |
Jul 17, 2019 | 43.43 | 43.70 | 42.62 | 42.65 | 1,157,235 | -1.02(-2.33%) |
Jul 16, 2019 | 42.60 | 43.76 | 42.59 | 43.66 | 905,965 | +0.77(+1.80%) |
Jul 15, 2019 | 42.88 | 43.00 | 42.55 | 42.89 | 726,549 | +0.10(+0.24%) |
Jul 12, 2019 | 41.62 | 42.96 | 41.62 | 42.79 | 1,048,050 | +1.13(+2.71%) |
Jul 11, 2019 | 41.69 | 41.79 | 41.13 | 41.67 | 770,329 | +0.09(+0.22%) |
Jul 10, 2019 | 41.57 | 41.88 | 41.49 | 41.57 | 604,198 | +0.15(+0.35%) |
Jul 09, 2019 | 41.63 | 41.80 | 41.23 | 41.43 | 1,064,109 | -0.42(-1.01%) |
Jul 08, 2019 | 42.00 | 42.21 | 41.61 | 41.85 | 787,979 | -0.34(-0.80%) |
Jul 05, 2019 | 42.29 | 42.42 | 41.54 | 42.19 | 494,258 | -0.30(-0.71%) |
Jul 03, 2019 | 42.60 | 42.60 | 42.03 | 42.49 | 367,013 | +0.07(+0.17%) |
Jul 02, 2019 | 42.71 | 42.93 | 42.16 | 42.42 | 584,273 | -0.42(-0.98%) |
Jul 01, 2019 | 43.06 | 43.42 | 42.34 | 42.84 | 777,051 | +0.33(+0.78%) |
Jun 28, 2019 | 42.08 | 42.77 | 42.08 | 42.51 | 1,292,072 | +0.42(+1.00%) |
Jun 27, 2019 | 42.09 | 42.30 | 41.77 | 42.09 | 514,925 | +0.12(+0.28%) |
Jun 26, 2019 | 41.92 | 42.26 | 41.56 | 41.97 | 613,152 | +0.08(+0.20%) |
Jun 25, 2019 | 41.82 | 42.11 | 41.68 | 41.89 | 1,035,005 | +0.25(+0.59%) |
Jun 24, 2019 | 41.65 | 41.92 | 41.55 | 41.64 | 825,510 | -0.03(-0.07%) |
Jun 21, 2019 | 42.04 | 42.12 | 41.49 | 41.67 | 1,726,797 | -0.52(-1.24%) |
Jun 20, 2019 | 41.86 | 42.25 | 41.36 | 42.19 | 1,016,220 | +0.80(+1.93%) |
Jun 19, 2019 | 41.11 | 41.63 | 40.87 | 41.39 | 1,175,503 | +0.31(+0.76%) |
Jun 18, 2019 | 40.69 | 41.42 | 40.65 | 41.08 | 1,389,522 | +0.63(+1.56%) |
Jun 17, 2019 | 40.81 | 40.97 | 40.43 | 40.45 | 838,306 | -0.24(-0.59%) |
Jun 14, 2019 | 40.67 | 40.74 | 40.19 | 40.68 | 565,131 | -0.06(-0.16%) |
Jun 13, 2019 | 40.48 | 40.89 | 40.39 | 40.75 | 754,078 | +0.47(+1.16%) |
Jun 12, 2019 | 40.22 | 40.46 | 40.12 | 40.28 | 1,132,532 | -0.03(-0.07%) |
Jun 11, 2019 | 40.80 | 41.06 | 40.28 | 40.31 | 1,759,678 | -0.13(-0.32%) |
Jun 10, 2019 | 40.68 | 41.05 | 40.42 | 40.44 | 1,092,800 | +0.06(+0.16%) |
Jun 07, 2019 | 40.51 | 40.67 | 40.21 | 40.37 | 872,830 | +0.10(+0.25%) |
Jun 06, 2019 | 40.36 | 40.75 | 39.87 | 40.27 | 567,627 | -0.15(-0.36%) |
Jun 05, 2019 | 40.08 | 40.55 | 39.90 | 40.42 | 917,997 | +0.47(+1.17%) |
Jun 04, 2019 | 39.06 | 39.97 | 39.06 | 39.95 | 931,589 | +1.48(+3.84%) |
Jun 03, 2019 | 37.84 | 38.77 | 37.84 | 38.47 | 1,346,670 | +0.51(+1.35%) |
May 31, 2019 | 38.30 | 38.50 | 37.91 | 37.96 | 836,848 | -0.87(-2.24%) |
May 30, 2019 | 38.95 | 39.44 | 38.81 | 38.83 | 610,664 | -0.08(-0.21%) |
May 29, 2019 | 38.71 | 39.15 | 38.45 | 38.91 | 817,430 | -0.06(-0.16%) |
May 28, 2019 | 39.16 | 39.76 | 38.98 | 38.98 | 963,488 | -0.13(-0.33%) |
May 24, 2019 | 39.24 | 39.25 | 38.73 | 39.11 | 2,034,713 | +0.17(+0.45%) |
May 23, 2019 | 39.45 | 39.47 | 38.81 | 38.93 | 1,305,899 | -1.03(-2.57%) |
May 22, 2019 | 40.27 | 40.51 | 39.87 | 39.96 | 1,019,849 | -0.42(-1.04%) |
May 21, 2019 | 40.12 | 40.63 | 39.88 | 40.38 | 1,248,500 | +0.45(+1.13%) |
May 20, 2019 | 39.62 | 40.38 | 39.56 | 39.93 | 729,206 | -0.14(-0.34%) |
May 17, 2019 | 40.69 | 40.70 | 39.96 | 40.07 | 1,440,687 | -0.95(-2.33%) |
May 16, 2019 | 40.75 | 41.21 | 40.58 | 41.02 | 1,818,061 | +0.47(+1.15%) |
May 15, 2019 | 40.01 | 40.92 | 39.68 | 40.56 | 554,653 | +0.17(+0.43%) |
May 14, 2019 | 40.38 | 40.90 | 40.12 | 40.38 | 557,677 | +0.18(+0.45%) |
May 13, 2019 | 41.22 | 41.22 | 40.05 | 40.20 | 715,969 | -1.75(-4.18%) |
May 10, 2019 | 41.34 | 42.13 | 40.70 | 41.96 | 1,169,937 | +0.70(+1.71%) |
May 09, 2019 | 41.06 | 41.31 | 40.37 | 41.25 | 1,009,841 | -0.21(-0.51%) |
May 08, 2019 | 41.78 | 42.00 | 41.41 | 41.46 | 639,101 | -0.40(-0.96%) |
May 07, 2019 | 42.23 | 42.43 | 41.58 | 41.86 | 543,773 | -0.82(-1.93%) |
May 06, 2019 | 42.34 | 42.81 | 42.17 | 42.69 | 610,058 | -0.62(-1.44%) |
May 03, 2019 | 43.02 | 43.60 | 42.59 | 43.31 | 739,662 | +0.57(+1.33%) |
May 02, 2019 | 42.75 | 42.93 | 42.36 | 42.74 | 666,642 | -0.11(-0.26%) |
May 01, 2019 | 43.30 | 43.38 | 42.76 | 42.85 | 1,159,511 | +0.02(+0.04%) |
Apr 30, 2019 | 43.41 | 43.59 | 42.49 | 42.83 | 1,284,736 | -0.54(-1.24%) |
Apr 29, 2019 | 42.82 | 43.49 | 42.73 | 43.37 | 1,292,255 | +0.73(+1.71%) |
Apr 26, 2019 | 41.54 | 42.67 | 41.51 | 42.64 | 1,330,210 | +1.07(+2.57%) |
Apr 25, 2019 | 43.99 | 44.02 | 41.56 | 41.57 | 1,643,615 | -2.77(-6.25%) |
Apr 24, 2019 | 43.95 | 44.78 | 43.67 | 44.34 | 1,327,588 | +0.47(+1.06%) |
Apr 23, 2019 | 46.12 | 46.12 | 42.55 | 43.88 | 1,909,250 | +0.10(+0.23%) |
Apr 22, 2019 | 44.07 | 44.16 | 43.52 | 43.77 | 1,692,144 | -0.36(-0.81%) |
Apr 18, 2019 | 43.56 | 44.27 | 43.34 | 44.13 | 1,378,346 | +0.79(+1.81%) |
Apr 17, 2019 | 43.20 | 43.55 | 43.11 | 43.34 | 1,474,150 | +0.30(+0.70%) |
Apr 16, 2019 | 42.17 | 43.07 | 42.17 | 43.04 | 1,168,203 | +0.71(+1.68%) |
Apr 15, 2019 | 43.33 | 43.45 | 42.20 | 42.33 | 1,202,091 | -0.94(-2.18%) |
Apr 12, 2019 | 43.27 | 43.57 | 43.13 | 43.27 | 680,257 | +0.26(+0.60%) |
Apr 11, 2019 | 43.03 | 43.41 | 42.79 | 43.02 | 1,192,861 | +0.15(+0.34%) |
Apr 10, 2019 | 42.79 | 43.08 | 42.39 | 42.87 | 894,881 | +0.15(+0.34%) |
Apr 09, 2019 | 42.70 | 43.14 | 42.41 | 42.72 | 1,327,823 | -0.21(-0.49%) |
Apr 08, 2019 | 42.91 | 43.04 | 42.49 | 42.93 | 765,028 | +0.16(+0.36%) |
Apr 05, 2019 | 42.42 | 42.85 | 42.21 | 42.78 | 1,026,074 | +0.32(+0.75%) |
Apr 04, 2019 | 42.10 | 42.60 | 42.08 | 42.46 | 1,118,863 | +0.18(+0.43%) |
Apr 03, 2019 | 41.89 | 42.29 | 41.84 | 42.28 | 1,837,683 | +0.56(+1.34%) |
Apr 02, 2019 | 41.81 | 42.13 | 41.57 | 41.72 | 800,362 | -0.12(-0.28%) |
Apr 01, 2019 | 41.50 | 42.05 | 41.27 | 41.84 | 1,050,405 | +0.78(+1.89%) |
Mar 29, 2019 | 41.34 | 41.50 | 40.96 | 41.06 | 830,902 | -0.04(-0.09%) |
Mar 28, 2019 | 41.29 | 41.39 | 40.66 | 41.10 | 966,514 | -0.18(-0.44%) |
Mar 27, 2019 | 41.27 | 41.55 | 40.84 | 41.28 | 638,306 | -0.05(-0.11%) |
Mar 26, 2019 | 41.87 | 42.21 | 41.01 | 41.32 | 951,659 | -0.06(-0.15%) |
Mar 25, 2019 | 40.84 | 41.75 | 40.82 | 41.39 | 768,366 | +0.64(+1.57%) |
Mar 22, 2019 | 42.12 | 42.28 | 40.71 | 40.75 | 820,400 | -1.64(-3.86%) |
Mar 21, 2019 | 42.08 | 42.61 | 42.08 | 42.39 | 790,102 | +0.19(+0.45%) |
Mar 20, 2019 | 42.39 | 42.65 | 41.78 | 42.19 | 1,147,384 | -0.35(-0.82%) |
Mar 19, 2019 | 42.78 | 42.91 | 42.26 | 42.54 | 1,358,091 | +0.14(+0.32%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.76 | 42.40 | 1,139,704 | +0.68(+1.62%) |
Mar 15, 2019 | 42.20 | 42.30 | 41.65 | 41.73 | 1,062,177 | -0.47(-1.10%) |
Mar 14, 2019 | 42.29 | 42.43 | 41.76 | 42.19 | 1,303,735 | -0.16(-0.37%) |
Mar 13, 2019 | 42.66 | 43.02 | 42.25 | 42.35 | 1,430,122 | +0.10(+0.24%) |
Mar 12, 2019 | 42.54 | 42.72 | 41.86 | 42.25 | 818,795 | -0.36(-0.84%) |
Mar 11, 2019 | 42.32 | 42.73 | 42.29 | 42.60 | 1,134,701 | +0.24(+0.56%) |
Mar 08, 2019 | 42.00 | 42.45 | 41.65 | 42.37 | 1,160,747 | +0.04(+0.09%) |
Mar 07, 2019 | 42.13 | 42.44 | 41.51 | 42.33 | 1,095,025 | +0.09(+0.22%) |
Mar 06, 2019 | 42.68 | 43.00 | 42.07 | 42.24 | 1,823,308 | -1.34(-3.08%) |
Mar 05, 2019 | 44.04 | 44.10 | 43.58 | 43.58 | 1,521,010 | -0.47(-1.06%) |
Mar 04, 2019 | 44.85 | 45.07 | 43.60 | 44.05 | 1,381,136 | -0.69(-1.53%) |