Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.87 | 40.01 | 38.61 | 39.65 | 7,076,306 | -0.52(-1.28%) |
Feb 27, 2020 | 40.54 | 41.45 | 39.79 | 40.17 | 5,624,038 | -0.98(-2.38%) |
Feb 26, 2020 | 42.04 | 42.25 | 40.97 | 41.14 | 3,647,325 | -0.34(-0.81%) |
Feb 25, 2020 | 43.32 | 43.41 | 41.34 | 41.48 | 4,588,193 | -1.62(-3.77%) |
Feb 24, 2020 | 43.32 | 43.69 | 42.89 | 43.10 | 2,888,825 | -1.56(-3.49%) |
Feb 21, 2020 | 44.45 | 44.76 | 44.19 | 44.66 | 3,271,477 | -0.11(-0.24%) |
Feb 20, 2020 | 43.96 | 44.84 | 43.89 | 44.77 | 2,886,142 | +0.78(+1.76%) |
Feb 19, 2020 | 44.08 | 44.22 | 43.64 | 43.99 | 1,906,190 | -0.04(-0.09%) |
Feb 18, 2020 | 44.20 | 44.49 | 43.79 | 44.04 | 2,415,246 | -0.26(-0.59%) |
Feb 14, 2020 | 44.27 | 44.37 | 43.91 | 44.30 | 4,991,665 | -0.05(-0.12%) |
Feb 13, 2020 | 45.05 | 45.21 | 44.30 | 44.35 | 3,349,417 | -1.03(-2.26%) |
Feb 12, 2020 | 45.04 | 45.60 | 45.04 | 45.37 | 3,140,365 | +0.53(+1.19%) |
Feb 11, 2020 | 44.89 | 44.98 | 44.53 | 44.84 | 3,266,662 | +0.21(+0.46%) |
Feb 10, 2020 | 44.33 | 44.70 | 44.24 | 44.63 | 2,697,348 | +0.07(+0.15%) |
Feb 07, 2020 | 45.57 | 45.61 | 44.48 | 44.57 | 3,527,801 | -1.29(-2.81%) |
Feb 06, 2020 | 46.23 | 46.39 | 45.66 | 45.85 | 2,847,081 | -0.24(-0.51%) |
Feb 05, 2020 | 45.65 | 46.20 | 45.49 | 46.09 | 3,364,594 | +1.07(+2.38%) |
Feb 04, 2020 | 44.69 | 45.10 | 44.53 | 45.02 | 4,187,429 | +1.09(+2.48%) |
Feb 03, 2020 | 44.25 | 44.62 | 43.81 | 43.93 | 4,344,991 | +0.08(+0.18%) |
Jan 31, 2020 | 44.60 | 44.63 | 43.65 | 43.86 | 5,604,820 | -1.09(-2.43%) |
Jan 30, 2020 | 44.63 | 45.00 | 44.31 | 44.95 | 3,494,045 | -0.03(-0.07%) |
Jan 29, 2020 | 45.64 | 46.14 | 44.90 | 44.98 | 4,037,748 | -0.39(-0.86%) |
Jan 28, 2020 | 45.12 | 45.83 | 44.31 | 45.37 | 5,432,715 | +0.95(+2.13%) |
Jan 27, 2020 | 44.51 | 44.83 | 44.24 | 44.42 | 4,007,292 | -0.96(-2.11%) |
Jan 24, 2020 | 45.64 | 45.66 | 45.05 | 45.38 | 2,606,976 | -0.48(-1.04%) |
Jan 23, 2020 | 45.34 | 45.96 | 44.73 | 45.86 | 2,033,316 | +0.39(+0.86%) |
Jan 22, 2020 | 46.02 | 46.04 | 45.40 | 45.47 | 1,677,160 | -0.35(-0.77%) |
Jan 21, 2020 | 46.38 | 46.38 | 45.66 | 45.83 | 2,585,287 | -0.58(-1.25%) |
Jan 17, 2020 | 46.56 | 46.83 | 46.23 | 46.40 | 2,912,733 | -0.02(-0.05%) |
Jan 16, 2020 | 46.04 | 46.43 | 45.77 | 46.43 | 2,251,045 | +0.65(+1.42%) |
Jan 15, 2020 | 46.03 | 46.12 | 45.66 | 45.78 | 2,477,024 | -0.44(-0.95%) |
Jan 14, 2020 | 46.52 | 46.68 | 46.13 | 46.22 | 2,435,548 | +0.08(+0.18%) |
Jan 13, 2020 | 46.05 | 46.17 | 45.74 | 46.13 | 1,832,802 | +0.15(+0.32%) |
Jan 10, 2020 | 46.43 | 46.53 | 45.93 | 45.98 | 2,039,793 | -0.38(-0.82%) |
Jan 09, 2020 | 46.59 | 46.78 | 45.85 | 46.36 | 3,100,536 | -0.30(-0.65%) |
Jan 08, 2020 | 46.24 | 46.81 | 45.65 | 46.66 | 3,101,419 | +0.61(+1.33%) |
Jan 07, 2020 | 45.98 | 46.16 | 45.67 | 46.05 | 2,945,476 | -0.31(-0.66%) |
Jan 06, 2020 | 46.26 | 46.40 | 45.75 | 46.36 | 3,046,569 | -0.17(-0.37%) |
Jan 03, 2020 | 46.28 | 46.59 | 45.90 | 46.53 | 2,715,268 | -0.46(-0.98%) |
Jan 02, 2020 | 46.80 | 47.08 | 46.47 | 46.99 | 2,929,601 | +0.24(+0.52%) |
Dec 31, 2019 | 46.75 | 47.00 | 46.52 | 46.75 | 1,769,907 | +0.08(+0.16%) |
Dec 30, 2019 | 46.88 | 46.96 | 46.45 | 46.67 | 1,328,040 | -0.26(-0.55%) |
Dec 27, 2019 | 47.13 | 47.18 | 46.81 | 46.93 | 1,171,590 | -0.06(-0.13%) |
Dec 26, 2019 | 47.05 | 47.08 | 46.62 | 46.99 | 868,374 | +0.01(+0.03%) |
Dec 24, 2019 | 47.04 | 47.04 | 46.74 | 46.98 | 558,722 | -0.04(-0.08%) |
Dec 23, 2019 | 47.26 | 47.55 | 46.91 | 47.01 | 1,948,815 | -0.37(-0.77%) |
Dec 20, 2019 | 47.42 | 47.43 | 46.80 | 47.38 | 8,687,777 | +0.28(+0.60%) |
Dec 19, 2019 | 47.66 | 47.79 | 46.92 | 47.10 | 2,889,953 | -0.83(-1.72%) |
Dec 18, 2019 | 47.67 | 48.00 | 47.48 | 47.92 | 3,076,358 | +0.27(+0.57%) |
Dec 17, 2019 | 47.99 | 48.21 | 47.60 | 47.65 | 3,972,693 | -0.39(-0.81%) |
Dec 16, 2019 | 48.00 | 48.38 | 47.91 | 48.04 | 3,295,496 | +0.47(+0.99%) |
Dec 13, 2019 | 47.93 | 48.30 | 47.31 | 47.57 | 2,493,349 | -0.55(-1.13%) |
Dec 12, 2019 | 47.23 | 48.25 | 47.09 | 48.11 | 2,838,183 | +0.90(+1.90%) |
Dec 11, 2019 | 47.27 | 47.46 | 47.00 | 47.21 | 1,979,774 | +0.12(+0.25%) |
Dec 10, 2019 | 47.03 | 47.19 | 46.71 | 47.10 | 2,433,796 | +0.08(+0.16%) |
Dec 09, 2019 | 47.03 | 47.09 | 46.74 | 47.02 | 1,591,503 | -0.03(-0.06%) |
Dec 06, 2019 | 47.02 | 47.30 | 46.97 | 47.05 | 1,568,385 | +0.59(+1.26%) |
Dec 05, 2019 | 46.42 | 46.56 | 46.14 | 46.47 | 2,729,698 | +0.16(+0.34%) |
Dec 04, 2019 | 46.59 | 46.98 | 46.31 | 46.31 | 2,317,014 | -0.15(-0.31%) |
Dec 03, 2019 | 46.18 | 46.53 | 45.75 | 46.45 | 2,867,110 | -0.35(-0.76%) |
Dec 02, 2019 | 47.42 | 47.56 | 46.78 | 46.81 | 2,579,673 | -0.39(-0.82%) |
Nov 29, 2019 | 47.33 | 47.57 | 47.14 | 47.20 | 1,454,597 | -0.46(-0.96%) |
Nov 27, 2019 | 47.37 | 47.71 | 46.98 | 47.65 | 1,920,095 | +0.22(+0.47%) |
Nov 26, 2019 | 47.35 | 47.46 | 46.94 | 47.43 | 2,514,791 | +0.15(+0.32%) |
Nov 25, 2019 | 46.80 | 47.38 | 46.51 | 47.28 | 2,462,502 | +0.63(+1.34%) |
Nov 22, 2019 | 46.39 | 46.69 | 46.25 | 46.66 | 1,792,170 | +0.38(+0.81%) |
Nov 21, 2019 | 45.98 | 46.40 | 45.81 | 46.28 | 2,697,547 | +0.55(+1.19%) |
Nov 20, 2019 | 45.82 | 46.09 | 45.46 | 45.73 | 1,823,544 | -0.34(-0.73%) |
Nov 19, 2019 | 46.36 | 46.58 | 45.83 | 46.07 | 1,922,425 | -0.35(-0.75%) |
Nov 18, 2019 | 46.13 | 46.50 | 45.94 | 46.42 | 1,940,026 | -0.11(-0.24%) |
Nov 15, 2019 | 46.55 | 46.68 | 46.22 | 46.53 | 2,250,944 | +0.40(+0.87%) |
Nov 14, 2019 | 46.56 | 46.56 | 45.97 | 46.13 | 2,050,451 | +0.23(+0.49%) |
Nov 13, 2019 | 45.90 | 45.99 | 45.38 | 45.90 | 2,273,888 | -0.17(-0.37%) |
Nov 12, 2019 | 46.35 | 46.39 | 45.98 | 46.07 | 2,071,846 | -0.28(-0.61%) |
Nov 11, 2019 | 46.16 | 46.49 | 46.07 | 46.35 | 1,452,759 | -0.09(-0.19%) |
Nov 08, 2019 | 46.02 | 46.47 | 45.89 | 46.44 | 1,896,131 | +0.24(+0.52%) |
Nov 07, 2019 | 46.28 | 46.61 | 46.03 | 46.20 | 3,220,240 | +0.11(+0.24%) |
Nov 06, 2019 | 45.96 | 46.16 | 45.43 | 46.09 | 2,244,485 | +0.01(+0.01%) |
Nov 05, 2019 | 45.91 | 46.49 | 45.46 | 46.09 | 3,359,112 | +0.21(+0.47%) |
Nov 04, 2019 | 45.35 | 45.94 | 45.18 | 45.87 | 3,215,849 | +0.72(+1.60%) |
Nov 01, 2019 | 44.21 | 45.16 | 44.00 | 45.15 | 3,813,828 | +1.15(+2.62%) |
Oct 31, 2019 | 44.04 | 44.23 | 43.25 | 44.00 | 4,072,698 | -0.23(-0.53%) |
Oct 30, 2019 | 44.11 | 44.43 | 43.88 | 44.23 | 3,099,344 | -0.49(-1.11%) |
Oct 29, 2019 | 44.55 | 44.92 | 44.20 | 44.73 | 3,059,415 | -0.11(-0.25%) |
Oct 28, 2019 | 44.54 | 45.01 | 44.50 | 44.84 | 2,580,609 | +0.36(+0.80%) |
Oct 25, 2019 | 43.55 | 44.65 | 43.47 | 44.48 | 3,331,005 | +0.92(+2.12%) |
Oct 24, 2019 | 43.61 | 43.74 | 42.90 | 43.56 | 3,168,796 | +0.11(+0.25%) |
Oct 23, 2019 | 43.59 | 43.96 | 42.98 | 43.45 | 5,122,310 | -0.73(-1.65%) |
Oct 22, 2019 | 42.84 | 44.19 | 42.23 | 44.18 | 7,395,771 | +1.95(+4.62%) |
Oct 21, 2019 | 41.96 | 43.07 | 41.93 | 42.23 | 6,067,438 | +0.56(+1.34%) |
Oct 18, 2019 | 41.00 | 41.89 | 40.67 | 41.67 | 4,485,249 | +0.73(+1.77%) |
Oct 17, 2019 | 40.78 | 41.01 | 40.53 | 40.94 | 2,940,080 | +0.41(+1.01%) |
Oct 16, 2019 | 40.57 | 40.99 | 40.40 | 40.53 | 2,819,226 | -0.16(-0.39%) |
Oct 15, 2019 | 39.97 | 40.90 | 39.79 | 40.69 | 2,456,999 | +0.50(+1.24%) |
Oct 14, 2019 | 39.72 | 40.26 | 39.50 | 40.19 | 2,601,647 | +0.22(+0.55%) |
Oct 11, 2019 | 39.63 | 40.42 | 39.63 | 39.97 | 4,449,811 | +1.03(+2.64%) |
Oct 10, 2019 | 39.03 | 39.39 | 38.75 | 38.94 | 1,936,953 | +0.25(+0.64%) |
Oct 09, 2019 | 38.92 | 38.93 | 38.28 | 38.69 | 2,215,023 | +0.19(+0.50%) |
Oct 08, 2019 | 38.65 | 38.98 | 38.36 | 38.50 | 2,563,040 | -0.68(-1.73%) |
Oct 07, 2019 | 39.05 | 39.72 | 38.79 | 39.18 | 2,598,355 | -0.06(-0.16%) |
Oct 04, 2019 | 38.72 | 39.30 | 38.67 | 39.24 | 1,944,080 | +0.49(+1.27%) |
Oct 03, 2019 | 38.29 | 38.76 | 37.70 | 38.75 | 2,584,470 | +0.45(+1.16%) |
Oct 02, 2019 | 38.86 | 38.88 | 37.94 | 38.31 | 3,362,692 | -0.76(-1.95%) |
Oct 01, 2019 | 40.57 | 41.00 | 38.85 | 39.07 | 3,436,562 | -1.43(-3.53%) |
Sep 30, 2019 | 39.93 | 40.62 | 39.93 | 40.50 | 2,622,970 | +0.58(+1.45%) |
Sep 27, 2019 | 39.83 | 40.19 | 39.50 | 39.92 | 2,368,300 | +0.14(+0.36%) |
Sep 26, 2019 | 39.21 | 39.80 | 39.21 | 39.78 | 2,435,416 | +0.20(+0.51%) |
Sep 25, 2019 | 39.45 | 39.72 | 38.95 | 39.57 | 5,705,699 | +0.13(+0.32%) |
Sep 24, 2019 | 40.74 | 40.90 | 39.23 | 39.45 | 4,981,047 | -1.27(-3.11%) |
Sep 23, 2019 | 40.35 | 41.05 | 39.95 | 40.71 | 2,241,767 | +0.03(+0.09%) |
Sep 20, 2019 | 40.64 | 41.27 | 40.56 | 40.68 | 3,989,116 | -0.02(-0.04%) |
Sep 19, 2019 | 41.62 | 41.62 | 40.66 | 40.70 | 2,078,932 | -0.23(-0.57%) |
Sep 18, 2019 | 40.91 | 40.99 | 40.48 | 40.93 | 2,045,165 | -0.08(-0.20%) |
Sep 17, 2019 | 41.02 | 41.09 | 40.43 | 41.01 | 2,513,852 | -0.03(-0.08%) |
Sep 16, 2019 | 41.09 | 41.30 | 40.93 | 41.04 | 1,746,834 | -0.34(-0.81%) |
Sep 13, 2019 | 41.53 | 41.68 | 40.71 | 41.38 | 1,940,450 | +0.20(+0.48%) |
Sep 12, 2019 | 41.65 | 41.65 | 40.90 | 41.18 | 3,266,197 | -0.65(-1.56%) |
Sep 11, 2019 | 41.40 | 41.90 | 40.79 | 41.84 | 3,618,408 | +0.24(+0.57%) |
Sep 10, 2019 | 40.74 | 41.67 | 40.61 | 41.60 | 3,753,393 | +0.83(+2.04%) |
Sep 09, 2019 | 39.74 | 40.88 | 39.59 | 40.77 | 3,509,472 | +1.23(+3.12%) |
Sep 06, 2019 | 39.72 | 39.99 | 39.42 | 39.53 | 2,765,379 | +0.08(+0.21%) |
Sep 05, 2019 | 38.36 | 39.68 | 38.36 | 39.45 | 4,347,698 | +1.59(+4.19%) |
Sep 04, 2019 | 37.57 | 38.02 | 37.44 | 37.87 | 3,304,883 | +0.71(+1.90%) |
Sep 03, 2019 | 37.65 | 37.86 | 36.76 | 37.16 | 3,797,096 | -0.76(-2.01%) |
Aug 30, 2019 | 38.07 | 38.37 | 37.75 | 37.92 | 3,027,794 | +0.10(+0.28%) |
Aug 29, 2019 | 37.46 | 37.88 | 37.24 | 37.82 | 3,830,843 | +0.86(+2.33%) |
Aug 28, 2019 | 36.53 | 37.18 | 36.20 | 36.96 | 4,173,095 | +0.27(+0.73%) |
Aug 27, 2019 | 36.84 | 37.13 | 36.58 | 36.69 | 2,276,391 | +0.14(+0.38%) |
Aug 26, 2019 | 36.63 | 36.76 | 36.10 | 36.55 | 2,211,245 | +0.38(+1.06%) |
Aug 23, 2019 | 37.07 | 37.25 | 35.94 | 36.17 | 3,023,991 | -1.10(-2.96%) |
Aug 22, 2019 | 37.73 | 38.11 | 37.13 | 37.28 | 2,156,045 | -0.35(-0.92%) |
Aug 21, 2019 | 37.62 | 37.87 | 37.43 | 37.62 | 1,898,917 | +0.38(+1.03%) |
Aug 20, 2019 | 37.49 | 37.65 | 37.12 | 37.24 | 3,071,988 | -0.29(-0.77%) |
Aug 19, 2019 | 38.00 | 38.16 | 37.39 | 37.53 | 2,048,164 | +0.23(+0.62%) |
Aug 16, 2019 | 37.17 | 37.54 | 36.97 | 37.30 | 2,582,484 | +0.45(+1.22%) |
Aug 15, 2019 | 36.74 | 37.04 | 36.50 | 36.85 | 2,113,848 | +0.21(+0.57%) |
Aug 14, 2019 | 37.69 | 37.84 | 36.57 | 36.64 | 3,193,186 | -1.74(-4.52%) |
Aug 13, 2019 | 37.18 | 39.02 | 37.06 | 38.38 | 3,178,959 | +1.03(+2.75%) |
Aug 12, 2019 | 37.30 | 37.56 | 37.08 | 37.35 | 2,708,996 | -0.25(-0.66%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.30 | 37.60 | 2,245,352 | -0.74(-1.94%) |
Aug 08, 2019 | 37.74 | 38.36 | 37.74 | 38.34 | 2,282,509 | +0.71(+1.90%) |
Aug 07, 2019 | 37.21 | 37.75 | 36.91 | 37.63 | 3,000,862 | -0.16(-0.41%) |
Aug 06, 2019 | 37.31 | 37.97 | 37.29 | 37.78 | 3,193,875 | +0.63(+1.71%) |
Aug 05, 2019 | 38.15 | 38.37 | 36.87 | 37.15 | 4,740,549 | -1.61(-4.15%) |
Aug 02, 2019 | 39.25 | 39.36 | 38.24 | 38.76 | 3,826,776 | -0.53(-1.35%) |
Aug 01, 2019 | 40.38 | 40.87 | 39.09 | 39.29 | 3,063,887 | -1.15(-2.85%) |
Jul 31, 2019 | 40.90 | 41.14 | 40.02 | 40.44 | 3,566,325 | -0.48(-1.17%) |
Jul 30, 2019 | 40.67 | 40.95 | 39.90 | 40.92 | 2,153,843 | -0.31(-0.76%) |
Jul 29, 2019 | 41.35 | 41.69 | 41.14 | 41.23 | 2,114,313 | -0.09(-0.22%) |
Jul 26, 2019 | 41.30 | 41.53 | 40.88 | 41.32 | 2,551,646 | +0.00(+0.00%) |
Jul 25, 2019 | 41.76 | 41.76 | 40.92 | 41.32 | 2,967,137 | -0.27(-0.65%) |
Jul 24, 2019 | 39.99 | 41.75 | 39.99 | 41.59 | 4,346,306 | +1.68(+4.20%) |
Jul 23, 2019 | 38.64 | 40.22 | 38.63 | 39.92 | 6,056,914 | +0.04(+0.10%) |
Jul 22, 2019 | 40.09 | 40.44 | 39.78 | 39.88 | 3,993,616 | -0.10(-0.25%) |
Jul 19, 2019 | 40.12 | 40.50 | 39.83 | 39.97 | 5,069,819 | +0.14(+0.36%) |
Jul 18, 2019 | 40.37 | 40.46 | 39.36 | 39.83 | 4,230,287 | -0.61(-1.51%) |
Jul 17, 2019 | 41.82 | 41.82 | 40.44 | 40.44 | 3,463,246 | -1.40(-3.35%) |
Jul 16, 2019 | 41.23 | 41.91 | 41.01 | 41.84 | 2,962,218 | +0.62(+1.50%) |
Jul 15, 2019 | 41.61 | 41.75 | 40.77 | 41.22 | 3,180,510 | -0.36(-0.87%) |
Jul 12, 2019 | 40.99 | 41.62 | 40.99 | 41.59 | 2,226,794 | +0.78(+1.91%) |
Jul 11, 2019 | 40.68 | 40.84 | 40.30 | 40.81 | 1,831,243 | +0.16(+0.38%) |
Jul 10, 2019 | 40.92 | 41.21 | 40.49 | 40.65 | 2,232,167 | -0.07(-0.17%) |
Jul 09, 2019 | 40.62 | 40.77 | 40.43 | 40.72 | 2,211,111 | -0.02(-0.04%) |
Jul 08, 2019 | 40.57 | 40.88 | 40.49 | 40.74 | 1,949,989 | +0.03(+0.07%) |
Jul 05, 2019 | 40.89 | 40.89 | 40.00 | 40.71 | 2,252,636 | -0.34(-0.83%) |
Jul 03, 2019 | 41.23 | 41.36 | 40.73 | 41.05 | 1,381,448 | -0.09(-0.21%) |
Jul 02, 2019 | 40.98 | 41.40 | 40.92 | 41.14 | 2,444,719 | -0.54(-1.29%) |
Jul 01, 2019 | 41.88 | 42.01 | 41.14 | 41.67 | 2,874,947 | +0.36(+0.87%) |
Jun 28, 2019 | 40.90 | 41.43 | 40.72 | 41.32 | 4,585,749 | +0.56(+1.37%) |
Jun 27, 2019 | 40.94 | 41.13 | 40.51 | 40.76 | 2,024,809 | -0.13(-0.31%) |
Jun 26, 2019 | 41.26 | 41.44 | 40.80 | 40.88 | 2,007,444 | -0.22(-0.55%) |
Jun 25, 2019 | 41.26 | 41.45 | 40.97 | 41.11 | 1,887,538 | -0.06(-0.14%) |
Jun 24, 2019 | 41.07 | 41.52 | 40.94 | 41.17 | 1,456,462 | +0.03(+0.08%) |
Jun 21, 2019 | 41.55 | 41.78 | 41.11 | 41.13 | 3,114,979 | -0.51(-1.23%) |
Jun 20, 2019 | 41.54 | 41.74 | 41.27 | 41.65 | 2,213,704 | +0.59(+1.45%) |
Jun 19, 2019 | 40.94 | 41.17 | 40.65 | 41.05 | 2,044,102 | +0.12(+0.30%) |
Jun 18, 2019 | 40.26 | 41.22 | 40.15 | 40.93 | 2,095,404 | +1.01(+2.53%) |
Jun 17, 2019 | 40.32 | 40.44 | 39.85 | 39.92 | 1,472,620 | -0.45(-1.11%) |
Jun 14, 2019 | 40.36 | 40.53 | 39.91 | 40.37 | 1,453,252 | +0.03(+0.07%) |
Jun 13, 2019 | 40.30 | 40.53 | 40.13 | 40.34 | 1,443,829 | +0.09(+0.21%) |
Jun 12, 2019 | 40.23 | 40.36 | 40.04 | 40.26 | 1,555,796 | +0.02(+0.04%) |
Jun 11, 2019 | 40.79 | 40.99 | 40.22 | 40.24 | 2,354,105 | -0.24(-0.58%) |
Jun 10, 2019 | 40.64 | 40.86 | 40.31 | 40.48 | 2,102,467 | -0.01(-0.03%) |
Jun 07, 2019 | 40.43 | 40.82 | 40.13 | 40.49 | 1,999,240 | +0.28(+0.69%) |
Jun 06, 2019 | 39.84 | 40.24 | 39.59 | 40.21 | 1,969,665 | +0.35(+0.87%) |
Jun 05, 2019 | 39.78 | 40.16 | 39.30 | 39.86 | 2,948,473 | +0.30(+0.76%) |
Jun 04, 2019 | 38.49 | 39.58 | 38.41 | 39.56 | 3,124,620 | +1.38(+3.61%) |
Jun 03, 2019 | 38.04 | 38.48 | 37.96 | 38.19 | 3,078,520 | +0.24(+0.62%) |
May 31, 2019 | 38.34 | 38.66 | 37.93 | 37.95 | 3,087,055 | -1.28(-3.26%) |
May 30, 2019 | 38.99 | 39.43 | 38.99 | 39.23 | 1,601,472 | +0.31(+0.78%) |
May 29, 2019 | 38.38 | 38.97 | 38.24 | 38.92 | 2,662,457 | +0.24(+0.61%) |
May 28, 2019 | 39.04 | 39.37 | 38.68 | 38.69 | 3,033,141 | -0.27(-0.68%) |
May 24, 2019 | 38.91 | 38.99 | 38.64 | 38.95 | 1,982,764 | +0.29(+0.75%) |
May 23, 2019 | 38.91 | 39.14 | 38.42 | 38.66 | 4,066,289 | -0.65(-1.64%) |
May 22, 2019 | 40.33 | 40.39 | 39.30 | 39.31 | 2,697,738 | -1.14(-2.81%) |
May 21, 2019 | 40.27 | 40.50 | 39.87 | 40.45 | 2,083,329 | +0.48(+1.20%) |
May 20, 2019 | 39.65 | 40.40 | 39.39 | 39.97 | 2,660,697 | +0.05(+0.12%) |
May 17, 2019 | 40.07 | 40.45 | 39.73 | 39.92 | 2,607,667 | -0.37(-0.93%) |
May 16, 2019 | 40.05 | 40.58 | 40.04 | 40.30 | 1,844,088 | +0.42(+1.04%) |
May 15, 2019 | 39.22 | 40.05 | 39.07 | 39.88 | 2,623,383 | +0.27(+0.67%) |
May 14, 2019 | 39.06 | 39.77 | 38.93 | 39.62 | 2,730,463 | +0.62(+1.58%) |
May 13, 2019 | 39.14 | 39.33 | 38.64 | 39.00 | 3,684,167 | -0.96(-2.39%) |
May 10, 2019 | 39.52 | 40.05 | 38.94 | 39.95 | 3,129,787 | +0.29(+0.72%) |
May 09, 2019 | 39.27 | 39.76 | 38.79 | 39.67 | 3,117,313 | +0.10(+0.25%) |
May 08, 2019 | 39.56 | 39.88 | 39.32 | 39.57 | 2,636,862 | -0.01(-0.01%) |
May 07, 2019 | 39.47 | 39.74 | 39.13 | 39.57 | 3,871,693 | -0.33(-0.84%) |
May 06, 2019 | 40.24 | 40.52 | 39.62 | 39.91 | 3,912,836 | -1.12(-2.73%) |
May 03, 2019 | 40.62 | 41.10 | 40.47 | 41.03 | 3,015,313 | +0.68(+1.70%) |
May 02, 2019 | 40.74 | 40.86 | 40.21 | 40.35 | 3,735,564 | -0.38(-0.93%) |
May 01, 2019 | 41.27 | 41.55 | 40.71 | 40.72 | 3,884,759 | -0.47(-1.14%) |
Apr 30, 2019 | 41.39 | 41.96 | 40.14 | 41.20 | 6,494,449 | +0.20(+0.49%) |
Apr 29, 2019 | 40.81 | 41.03 | 40.65 | 40.99 | 3,196,097 | +0.21(+0.51%) |
Apr 26, 2019 | 40.48 | 40.83 | 40.30 | 40.79 | 3,573,942 | +0.46(+1.14%) |
Apr 25, 2019 | 40.70 | 40.70 | 40.21 | 40.33 | 2,286,168 | -0.76(-1.85%) |
Apr 24, 2019 | 40.86 | 41.22 | 40.64 | 41.09 | 2,366,168 | +0.17(+0.42%) |
Apr 23, 2019 | 40.82 | 41.17 | 40.52 | 40.91 | 2,342,107 | +0.03(+0.07%) |
Apr 22, 2019 | 40.86 | 40.99 | 40.28 | 40.89 | 1,628,898 | -0.18(-0.43%) |
Apr 18, 2019 | 41.23 | 41.36 | 40.94 | 41.06 | 4,093,776 | +0.18(+0.45%) |
Apr 17, 2019 | 41.19 | 41.51 | 40.86 | 40.88 | 1,981,023 | -0.18(-0.43%) |
Apr 16, 2019 | 40.53 | 41.13 | 40.18 | 41.06 | 2,855,615 | +0.61(+1.52%) |
Apr 15, 2019 | 40.58 | 40.72 | 40.35 | 40.44 | 1,985,687 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 40.66 | 40.12 | 40.52 | 2,311,067 | +0.45(+1.13%) |
Apr 11, 2019 | 39.64 | 40.10 | 39.44 | 40.07 | 2,428,264 | +0.53(+1.35%) |
Apr 10, 2019 | 39.41 | 39.61 | 39.18 | 39.53 | 1,918,987 | +0.22(+0.56%) |
Apr 09, 2019 | 39.39 | 39.52 | 39.06 | 39.32 | 2,333,264 | -0.31(-0.78%) |
Apr 08, 2019 | 39.57 | 39.71 | 39.37 | 39.63 | 1,873,373 | -0.05(-0.12%) |
Apr 05, 2019 | 39.85 | 39.91 | 39.56 | 39.67 | 2,124,915 | +0.00(+0.00%) |
Apr 04, 2019 | 39.23 | 39.90 | 39.09 | 39.67 | 6,149,547 | +0.40(+1.01%) |
Apr 03, 2019 | 39.47 | 39.63 | 39.10 | 39.28 | 4,576,572 | -0.05(-0.13%) |
Apr 02, 2019 | 39.72 | 39.72 | 39.20 | 39.33 | 8,280,136 | -0.36(-0.91%) |
Apr 01, 2019 | 39.55 | 39.80 | 39.28 | 39.69 | 4,710,899 | +0.52(+1.34%) |
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,017 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,726 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,495 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,429 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,733 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,398 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,822 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,568 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,076 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,138 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,351 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.34 | 4,161,927 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,160 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,573 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,943 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,780 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,224 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,947 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,117 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,721 | -0.17(-0.43%) |