Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.72 | 41.72 | 41.18 | 41.32 | 168,418 | -0.72(-1.70%) |
Jan 30, 2020 | 41.43 | 42.06 | 41.05 | 42.04 | 397,639 | +0.24(+0.59%) |
Jan 29, 2020 | 42.36 | 42.52 | 41.76 | 41.79 | 51,163 | -0.51(-1.20%) |
Jan 28, 2020 | 42.17 | 42.59 | 42.06 | 42.30 | 64,664 | +0.40(+0.96%) |
Jan 27, 2020 | 41.70 | 42.18 | 41.15 | 41.90 | 126,983 | -0.66(-1.54%) |
Jan 24, 2020 | 43.26 | 43.26 | 42.19 | 42.55 | 85,068 | -0.74(-1.71%) |
Jan 23, 2020 | 43.09 | 43.37 | 42.69 | 43.30 | 118,052 | +0.09(+0.20%) |
Jan 22, 2020 | 43.27 | 43.30 | 43.07 | 43.21 | 40,938 | +0.09(+0.20%) |
Jan 21, 2020 | 43.31 | 43.49 | 43.10 | 43.12 | 54,119 | -0.46(-1.06%) |
Jan 17, 2020 | 43.65 | 43.70 | 43.46 | 43.58 | 71,672 | +0.15(+0.34%) |
Jan 16, 2020 | 43.07 | 43.44 | 42.88 | 43.44 | 75,998 | +0.48(+1.12%) |
Jan 15, 2020 | 43.42 | 43.42 | 42.75 | 42.95 | 163,502 | -0.87(-1.99%) |
Jan 14, 2020 | 43.66 | 44.07 | 43.60 | 43.83 | 66,789 | +0.13(+0.30%) |
Jan 13, 2020 | 43.65 | 43.71 | 43.34 | 43.70 | 55,846 | +0.20(+0.46%) |
Jan 10, 2020 | 43.96 | 43.96 | 43.44 | 43.50 | 40,530 | -0.42(-0.95%) |
Jan 09, 2020 | 44.02 | 44.06 | 43.77 | 43.92 | 49,048 | +0.19(+0.44%) |
Jan 08, 2020 | 43.50 | 43.92 | 43.50 | 43.72 | 112,245 | +0.25(+0.58%) |
Jan 07, 2020 | 43.64 | 43.70 | 43.33 | 43.47 | 60,409 | -0.31(-0.72%) |
Jan 06, 2020 | 43.76 | 43.83 | 43.48 | 43.78 | 59,553 | -0.44(-0.99%) |
Jan 03, 2020 | 44.10 | 44.36 | 43.85 | 44.22 | 69,840 | -0.43(-0.96%) |
Jan 02, 2020 | 44.67 | 44.67 | 44.23 | 44.65 | 92,519 | +0.13(+0.29%) |
Dec 31, 2019 | 44.42 | 44.61 | 44.40 | 44.52 | 129,834 | +0.03(+0.08%) |
Dec 30, 2019 | 44.76 | 44.81 | 44.45 | 44.48 | 71,816 | -0.03(-0.08%) |
Dec 27, 2019 | 44.81 | 44.81 | 44.49 | 44.52 | 58,620 | -0.24(-0.53%) |
Dec 26, 2019 | 44.62 | 44.84 | 44.61 | 44.75 | 42,265 | +0.17(+0.37%) |
Dec 24, 2019 | 44.56 | 44.61 | 44.45 | 44.59 | 59,650 | +0.10(+0.22%) |
Dec 23, 2019 | 44.79 | 44.79 | 44.42 | 44.49 | 69,558 | -0.18(-0.41%) |
Dec 20, 2019 | 44.81 | 44.97 | 44.43 | 44.68 | 175,288 | +0.06(+0.14%) |
Dec 19, 2019 | 44.75 | 44.80 | 44.55 | 44.61 | 186,537 | -0.11(-0.25%) |
Dec 18, 2019 | 45.03 | 45.03 | 44.64 | 44.73 | 66,922 | -0.22(-0.49%) |
Dec 17, 2019 | 44.64 | 45.05 | 44.56 | 44.95 | 128,297 | +0.34(+0.76%) |
Dec 16, 2019 | 44.80 | 44.88 | 44.58 | 44.61 | 61,405 | +0.23(+0.52%) |
Dec 13, 2019 | 44.62 | 44.90 | 44.26 | 44.37 | 399,191 | -0.31(-0.70%) |
Dec 12, 2019 | 43.33 | 44.76 | 43.33 | 44.69 | 82,235 | +1.36(+3.14%) |
Dec 11, 2019 | 43.65 | 43.74 | 43.26 | 43.33 | 118,295 | -0.29(-0.66%) |
Dec 10, 2019 | 43.37 | 43.76 | 43.29 | 43.61 | 38,096 | +0.16(+0.38%) |
Dec 09, 2019 | 43.30 | 43.56 | 43.30 | 43.45 | 347,861 | +0.03(+0.06%) |
Dec 06, 2019 | 43.21 | 43.60 | 43.21 | 43.42 | 134,679 | +0.55(+1.27%) |
Dec 05, 2019 | 42.85 | 42.94 | 42.71 | 42.87 | 82,079 | +0.20(+0.47%) |
Dec 04, 2019 | 42.41 | 42.81 | 42.30 | 42.68 | 73,544 | +0.47(+1.11%) |
Dec 03, 2019 | 42.27 | 42.27 | 41.90 | 42.21 | 37,982 | -0.64(-1.50%) |
Dec 02, 2019 | 43.31 | 43.47 | 42.81 | 42.85 | 73,657 | -0.23(-0.52%) |
Nov 29, 2019 | 43.22 | 43.37 | 43.04 | 43.07 | 42,700 | -0.23(-0.52%) |
Nov 27, 2019 | 43.13 | 43.35 | 43.07 | 43.30 | 75,937 | +0.30(+0.71%) |
Nov 26, 2019 | 43.17 | 43.18 | 42.92 | 43.00 | 62,983 | -0.23(-0.54%) |
Nov 25, 2019 | 43.06 | 43.33 | 43.00 | 43.23 | 153,354 | +0.28(+0.65%) |
Nov 22, 2019 | 42.64 | 43.05 | 42.64 | 42.95 | 66,589 | +0.32(+0.75%) |
Nov 21, 2019 | 42.76 | 42.77 | 42.42 | 42.63 | 75,422 | +0.02(+0.04%) |
Nov 20, 2019 | 42.60 | 42.79 | 42.32 | 42.61 | 72,998 | -0.16(-0.36%) |
Nov 19, 2019 | 42.79 | 42.85 | 42.59 | 42.77 | 55,840 | +0.05(+0.12%) |
Nov 18, 2019 | 42.66 | 42.79 | 42.51 | 42.72 | 85,287 | -0.03(-0.08%) |
Nov 15, 2019 | 42.77 | 42.85 | 42.61 | 42.75 | 186,843 | +0.16(+0.39%) |
Nov 14, 2019 | 42.48 | 42.61 | 42.35 | 42.59 | 201,502 | -0.04(-0.10%) |
Nov 13, 2019 | 42.64 | 42.87 | 42.42 | 42.63 | 180,172 | -0.36(-0.85%) |
Nov 12, 2019 | 43.01 | 43.22 | 42.84 | 43.00 | 74,034 | -0.01(-0.02%) |
Nov 11, 2019 | 42.98 | 43.20 | 42.89 | 43.00 | 165,398 | -0.23(-0.52%) |
Nov 08, 2019 | 43.16 | 43.29 | 42.95 | 43.23 | 47,316 | +0.01(+0.02%) |
Nov 07, 2019 | 43.27 | 43.63 | 43.11 | 43.22 | 240,743 | +0.29(+0.67%) |
Nov 06, 2019 | 42.95 | 42.99 | 42.66 | 42.94 | 124,691 | -0.10(-0.24%) |
Nov 05, 2019 | 42.83 | 43.29 | 42.83 | 43.04 | 130,049 | +0.42(+1.00%) |
Nov 04, 2019 | 42.30 | 42.65 | 42.30 | 42.61 | 88,102 | +0.70(+1.67%) |
Nov 01, 2019 | 41.55 | 41.92 | 41.48 | 41.91 | 110,905 | +0.74(+1.79%) |
Oct 31, 2019 | 41.42 | 41.42 | 40.77 | 41.18 | 47,746 | -0.49(-1.19%) |
Oct 30, 2019 | 41.97 | 41.97 | 41.46 | 41.67 | 72,152 | -0.38(-0.91%) |
Oct 29, 2019 | 41.76 | 42.20 | 41.45 | 42.05 | 66,862 | +0.21(+0.50%) |
Oct 28, 2019 | 41.71 | 41.96 | 41.71 | 41.84 | 147,952 | +0.35(+0.84%) |
Oct 25, 2019 | 41.08 | 41.68 | 41.08 | 41.50 | 86,439 | +0.38(+0.93%) |
Oct 24, 2019 | 41.41 | 41.41 | 40.94 | 41.12 | 33,509 | -0.29(-0.69%) |
Oct 23, 2019 | 41.21 | 41.40 | 41.08 | 41.40 | 70,866 | +0.12(+0.29%) |
Oct 22, 2019 | 41.05 | 41.68 | 40.74 | 41.28 | 60,061 | +0.15(+0.36%) |
Oct 21, 2019 | 40.53 | 41.20 | 40.53 | 41.13 | 146,211 | +0.61(+1.50%) |
Oct 18, 2019 | 40.08 | 40.67 | 40.08 | 40.53 | 99,480 | +0.31(+0.78%) |
Oct 17, 2019 | 40.50 | 40.50 | 39.99 | 40.21 | 80,185 | -0.11(-0.28%) |
Oct 16, 2019 | 40.40 | 40.73 | 40.15 | 40.33 | 63,952 | +0.05(+0.13%) |
Oct 15, 2019 | 39.83 | 40.46 | 39.69 | 40.27 | 113,015 | +0.64(+1.62%) |
Oct 14, 2019 | 39.47 | 39.75 | 39.31 | 39.63 | 55,808 | -0.03(-0.07%) |
Oct 11, 2019 | 39.71 | 40.15 | 39.66 | 39.66 | 96,826 | +0.64(+1.64%) |
Oct 10, 2019 | 38.66 | 39.25 | 38.66 | 39.02 | 107,794 | +0.48(+1.24%) |
Oct 09, 2019 | 38.62 | 38.73 | 38.34 | 38.54 | 109,762 | +0.19(+0.50%) |
Oct 08, 2019 | 38.86 | 38.86 | 38.32 | 38.35 | 100,848 | -0.96(-2.45%) |
Oct 07, 2019 | 39.29 | 39.69 | 39.29 | 39.31 | 88,395 | -0.11(-0.29%) |
Oct 04, 2019 | 38.89 | 39.43 | 38.67 | 39.43 | 118,753 | +0.62(+1.61%) |
Oct 03, 2019 | 38.55 | 38.80 | 37.99 | 38.80 | 167,233 | +0.09(+0.22%) |
Oct 02, 2019 | 39.03 | 39.07 | 38.50 | 38.72 | 115,253 | -0.59(-1.50%) |
Oct 01, 2019 | 40.58 | 40.72 | 39.29 | 39.30 | 77,534 | -1.04(-2.58%) |
Sep 30, 2019 | 40.58 | 40.58 | 40.28 | 40.34 | 113,168 | -0.10(-0.26%) |
Sep 27, 2019 | 40.54 | 40.98 | 40.26 | 40.45 | 71,205 | +0.23(+0.58%) |
Sep 26, 2019 | 40.51 | 40.51 | 40.18 | 40.21 | 100,828 | -0.33(-0.81%) |
Sep 25, 2019 | 40.09 | 40.66 | 40.09 | 40.54 | 54,008 | +0.55(+1.36%) |
Sep 24, 2019 | 40.57 | 40.57 | 39.79 | 40.00 | 116,051 | -0.47(-1.17%) |
Sep 23, 2019 | 40.10 | 40.60 | 40.00 | 40.47 | 182,542 | +0.09(+0.21%) |
Sep 20, 2019 | 40.63 | 40.82 | 40.33 | 40.39 | 123,954 | -0.19(-0.47%) |
Sep 19, 2019 | 40.82 | 41.06 | 40.51 | 40.57 | 214,243 | -0.32(-0.78%) |
Sep 18, 2019 | 40.42 | 41.02 | 40.33 | 40.89 | 148,504 | +0.29(+0.72%) |
Sep 17, 2019 | 40.74 | 40.74 | 40.24 | 40.60 | 103,027 | -0.37(-0.89%) |
Sep 16, 2019 | 40.59 | 40.98 | 40.40 | 40.97 | 129,611 | +0.02(+0.05%) |
Sep 13, 2019 | 40.88 | 41.19 | 40.66 | 40.94 | 178,606 | +0.43(+1.06%) |
Sep 12, 2019 | 40.02 | 40.68 | 39.71 | 40.51 | 190,986 | +0.11(+0.28%) |
Sep 11, 2019 | 40.21 | 40.42 | 39.56 | 40.40 | 154,626 | +0.26(+0.64%) |
Sep 10, 2019 | 39.53 | 40.14 | 39.53 | 40.14 | 224,572 | +0.73(+1.85%) |
Sep 09, 2019 | 38.42 | 39.56 | 38.30 | 39.41 | 195,729 | +1.28(+3.36%) |
Sep 06, 2019 | 38.23 | 38.36 | 38.03 | 38.13 | 129,535 | -0.08(-0.20%) |
Sep 05, 2019 | 37.82 | 38.56 | 37.82 | 38.21 | 153,672 | +0.97(+2.61%) |
Sep 04, 2019 | 37.19 | 37.31 | 37.00 | 37.24 | 160,972 | +0.35(+0.96%) |
Sep 03, 2019 | 37.35 | 37.35 | 36.66 | 36.89 | 154,817 | -0.76(-2.01%) |
Aug 30, 2019 | 37.74 | 37.96 | 37.53 | 37.64 | 169,652 | +0.15(+0.41%) |
Aug 29, 2019 | 37.10 | 37.61 | 37.10 | 37.49 | 160,641 | +0.71(+1.94%) |
Aug 28, 2019 | 36.05 | 36.96 | 36.05 | 36.77 | 136,038 | +0.55(+1.52%) |
Aug 27, 2019 | 36.78 | 36.78 | 36.04 | 36.22 | 173,932 | -0.42(-1.15%) |
Aug 26, 2019 | 36.54 | 36.64 | 36.25 | 36.64 | 276,392 | +0.34(+0.92%) |
Aug 23, 2019 | 37.23 | 37.53 | 36.11 | 36.31 | 100,233 | -1.08(-2.90%) |
Aug 22, 2019 | 37.40 | 37.62 | 37.11 | 37.39 | 121,297 | +0.21(+0.56%) |
Aug 21, 2019 | 37.32 | 37.35 | 37.06 | 37.19 | 127,267 | +0.17(+0.46%) |
Aug 20, 2019 | 37.44 | 37.44 | 36.95 | 37.01 | 203,299 | -0.63(-1.67%) |
Aug 19, 2019 | 37.86 | 37.93 | 37.59 | 37.64 | 210,914 | +0.39(+1.04%) |
Aug 16, 2019 | 36.57 | 37.34 | 36.57 | 37.25 | 252,443 | +0.89(+2.46%) |
Aug 15, 2019 | 36.57 | 36.80 | 36.19 | 36.36 | 359,361 | -0.11(-0.31%) |
Aug 14, 2019 | 36.90 | 37.23 | 36.32 | 36.47 | 408,510 | -1.35(-3.57%) |
Aug 13, 2019 | 37.32 | 38.31 | 37.28 | 37.82 | 178,794 | +0.41(+1.10%) |
Aug 12, 2019 | 37.68 | 37.80 | 37.38 | 37.41 | 254,726 | -0.75(-1.96%) |
Aug 09, 2019 | 38.11 | 38.35 | 37.80 | 38.16 | 176,861 | -0.09(-0.25%) |
Aug 08, 2019 | 38.03 | 38.43 | 37.87 | 38.25 | 252,977 | +0.59(+1.58%) |
Aug 07, 2019 | 37.57 | 37.78 | 36.97 | 37.66 | 309,437 | -0.76(-1.97%) |
Aug 06, 2019 | 38.32 | 38.42 | 37.67 | 38.42 | 157,205 | +0.35(+0.93%) |
Aug 05, 2019 | 38.75 | 38.75 | 37.61 | 38.06 | 385,405 | -1.40(-3.55%) |
Aug 02, 2019 | 39.63 | 39.71 | 38.90 | 39.47 | 288,258 | -0.26(-0.65%) |
Aug 01, 2019 | 41.22 | 41.38 | 39.60 | 39.72 | 359,420 | -1.57(-3.81%) |
Jul 31, 2019 | 41.35 | 41.63 | 41.18 | 41.30 | 256,625 | -0.09(-0.23%) |
Jul 30, 2019 | 40.85 | 41.39 | 40.79 | 41.39 | 221,125 | +0.30(+0.73%) |
Jul 29, 2019 | 41.42 | 41.56 | 41.06 | 41.09 | 186,554 | -0.39(-0.93%) |
Jul 26, 2019 | 40.93 | 41.52 | 40.90 | 41.48 | 230,118 | +0.64(+1.58%) |
Jul 25, 2019 | 41.13 | 41.36 | 40.71 | 40.83 | 291,036 | -0.24(-0.59%) |
Jul 24, 2019 | 40.27 | 41.14 | 40.27 | 41.07 | 162,175 | +0.68(+1.68%) |
Jul 23, 2019 | 39.94 | 40.39 | 39.85 | 40.39 | 200,834 | +0.48(+1.21%) |
Jul 22, 2019 | 39.90 | 39.99 | 39.68 | 39.91 | 220,543 | -0.06(-0.15%) |
Jul 19, 2019 | 39.83 | 40.20 | 39.83 | 39.97 | 878,262 | +0.18(+0.45%) |
Jul 18, 2019 | 39.35 | 40.01 | 39.18 | 39.79 | 490,766 | +0.40(+1.03%) |
Jul 17, 2019 | 39.30 | 39.65 | 39.18 | 39.39 | 416,632 | -0.03(-0.09%) |
Jul 16, 2019 | 39.52 | 39.61 | 39.22 | 39.42 | 237,464 | -0.11(-0.28%) |
Jul 15, 2019 | 40.28 | 40.28 | 39.45 | 39.53 | 418,845 | -0.62(-1.54%) |
Jul 12, 2019 | 40.05 | 40.21 | 39.83 | 40.15 | 326,979 | +0.24(+0.60%) |
Jul 11, 2019 | 39.65 | 39.98 | 39.47 | 39.91 | 333,460 | +0.39(+0.98%) |
Jul 10, 2019 | 39.93 | 39.95 | 39.47 | 39.53 | 348,745 | -0.43(-1.08%) |
Jul 09, 2019 | 39.49 | 39.97 | 39.46 | 39.96 | 334,730 | +0.27(+0.67%) |
Jul 08, 2019 | 39.89 | 40.01 | 39.57 | 39.69 | 301,939 | -0.48(-1.20%) |
Jul 05, 2019 | 39.96 | 40.33 | 39.96 | 40.17 | 227,908 | +0.45(+1.13%) |
Jul 03, 2019 | 39.48 | 39.77 | 39.38 | 39.72 | 147,791 | +0.34(+0.85%) |
Jul 02, 2019 | 39.77 | 39.84 | 39.17 | 39.39 | 261,959 | -0.43(-1.08%) |
Jul 01, 2019 | 39.93 | 40.15 | 39.59 | 39.82 | 387,641 | +0.34(+0.87%) |
Jun 28, 2019 | 39.24 | 39.65 | 38.96 | 39.47 | 252,095 | +0.58(+1.48%) |
Jun 27, 2019 | 38.54 | 39.00 | 38.54 | 38.90 | 303,215 | +0.41(+1.07%) |
Jun 26, 2019 | 38.53 | 38.83 | 38.42 | 38.48 | 599,138 | +0.13(+0.34%) |
Jun 25, 2019 | 38.40 | 38.52 | 37.92 | 38.36 | 427,930 | -0.05(-0.13%) |
Jun 24, 2019 | 38.53 | 38.90 | 38.30 | 38.41 | 224,450 | -0.15(-0.40%) |
Jun 21, 2019 | 38.53 | 38.90 | 38.53 | 38.56 | 420,701 | -0.02(-0.04%) |
Jun 20, 2019 | 38.77 | 38.77 | 37.87 | 38.58 | 229,962 | +0.01(+0.02%) |
Jun 19, 2019 | 38.99 | 39.40 | 38.54 | 38.57 | 182,393 | -0.31(-0.80%) |
Jun 18, 2019 | 38.14 | 39.02 | 38.13 | 38.88 | 578,526 | +0.62(+1.62%) |
Jun 17, 2019 | 38.94 | 39.12 | 38.20 | 38.26 | 293,362 | -0.70(-1.80%) |
Jun 14, 2019 | 38.84 | 39.07 | 38.41 | 38.96 | 371,937 | +0.16(+0.42%) |
Jun 13, 2019 | 38.83 | 39.09 | 38.66 | 38.80 | 348,325 | +0.10(+0.26%) |
Jun 12, 2019 | 38.98 | 39.14 | 38.60 | 38.70 | 320,872 | -0.34(-0.88%) |
Jun 11, 2019 | 38.97 | 39.39 | 38.84 | 39.04 | 365,733 | +0.24(+0.62%) |
Jun 10, 2019 | 38.77 | 39.18 | 38.76 | 38.80 | 456,867 | +0.37(+0.96%) |
Jun 07, 2019 | 38.59 | 38.66 | 38.34 | 38.43 | 538,244 | -0.32(-0.82%) |
Jun 06, 2019 | 38.71 | 38.88 | 38.38 | 38.75 | 440,821 | +0.01(+0.02%) |
Jun 05, 2019 | 38.67 | 38.88 | 38.27 | 38.74 | 428,309 | -0.01(-0.02%) |
Jun 04, 2019 | 37.92 | 38.78 | 37.92 | 38.75 | 509,064 | +1.28(+3.42%) |
Jun 03, 2019 | 37.02 | 37.66 | 37.02 | 37.47 | 410,541 | +0.41(+1.11%) |
May 31, 2019 | 37.06 | 37.33 | 36.99 | 37.06 | 471,768 | -0.57(-1.52%) |
May 30, 2019 | 38.16 | 38.47 | 37.33 | 37.63 | 320,438 | -0.53(-1.39%) |
May 29, 2019 | 37.63 | 38.21 | 37.50 | 38.16 | 357,254 | +0.21(+0.54%) |
May 28, 2019 | 38.39 | 38.54 | 37.95 | 37.95 | 553,651 | -0.60(-1.55%) |
May 24, 2019 | 38.33 | 38.63 | 38.29 | 38.55 | 178,244 | +0.42(+1.10%) |
May 23, 2019 | 38.39 | 38.45 | 37.88 | 38.13 | 346,103 | -0.72(-1.85%) |
May 22, 2019 | 38.95 | 39.01 | 38.72 | 38.85 | 96,441 | -0.29(-0.74%) |
May 21, 2019 | 39.03 | 39.25 | 39.01 | 39.14 | 259,887 | +0.26(+0.68%) |
May 20, 2019 | 38.48 | 39.05 | 38.48 | 38.88 | 307,075 | +0.23(+0.59%) |
May 17, 2019 | 38.49 | 39.18 | 38.49 | 38.65 | 295,162 | -0.20(-0.52%) |
May 16, 2019 | 38.60 | 39.05 | 38.60 | 38.85 | 402,343 | +0.47(+1.22%) |
May 15, 2019 | 38.48 | 38.56 | 37.94 | 38.38 | 447,239 | -0.50(-1.30%) |
May 14, 2019 | 38.54 | 39.18 | 38.43 | 38.89 | 451,678 | +0.44(+1.16%) |
May 13, 2019 | 39.16 | 39.31 | 38.33 | 38.44 | 449,120 | -1.47(-3.68%) |
May 10, 2019 | 39.55 | 40.02 | 39.16 | 39.91 | 678,335 | +0.15(+0.37%) |
May 09, 2019 | 39.37 | 39.87 | 39.14 | 39.77 | 651,864 | -0.02(-0.04%) |
May 08, 2019 | 39.95 | 40.19 | 39.77 | 39.78 | 436,434 | -0.33(-0.83%) |
May 07, 2019 | 40.43 | 40.51 | 39.90 | 40.12 | 577,719 | -0.77(-1.88%) |
May 06, 2019 | 40.37 | 41.06 | 40.24 | 40.89 | 548,184 | -0.15(-0.37%) |
May 03, 2019 | 40.75 | 41.11 | 40.67 | 41.04 | 445,786 | +0.44(+1.09%) |
May 02, 2019 | 40.30 | 40.77 | 40.23 | 40.59 | 800,358 | +0.33(+0.83%) |
May 01, 2019 | 40.72 | 41.01 | 40.12 | 40.26 | 587,917 | -0.44(-1.07%) |
Apr 30, 2019 | 40.87 | 40.95 | 40.48 | 40.70 | 436,386 | -0.11(-0.27%) |
Apr 29, 2019 | 40.38 | 41.06 | 40.38 | 40.81 | 436,846 | +0.49(+1.21%) |
Apr 26, 2019 | 39.90 | 40.35 | 39.82 | 40.32 | 496,228 | +0.38(+0.96%) |
Apr 25, 2019 | 39.80 | 40.20 | 39.57 | 39.94 | 392,302 | -0.03(-0.06%) |
Apr 24, 2019 | 39.83 | 40.15 | 39.60 | 39.96 | 547,402 | -0.04(-0.11%) |
Apr 23, 2019 | 39.41 | 40.05 | 39.13 | 40.01 | 502,019 | +0.62(+1.58%) |
Apr 22, 2019 | 39.38 | 39.59 | 39.20 | 39.38 | 412,995 | -0.10(-0.26%) |
Apr 18, 2019 | 39.75 | 39.84 | 39.28 | 39.48 | 582,249 | -0.32(-0.79%) |
Apr 17, 2019 | 39.73 | 39.88 | 39.39 | 39.80 | 455,070 | +0.09(+0.24%) |
Apr 16, 2019 | 39.04 | 39.75 | 38.94 | 39.71 | 931,639 | +0.66(+1.68%) |
Apr 15, 2019 | 39.59 | 39.59 | 38.93 | 39.05 | 867,414 | -0.52(-1.32%) |
Apr 12, 2019 | 39.12 | 39.76 | 38.93 | 39.57 | 1,126,814 | +0.79(+2.03%) |
Apr 11, 2019 | 38.71 | 39.04 | 38.56 | 38.78 | 529,244 | +0.19(+0.49%) |
Apr 10, 2019 | 38.33 | 38.60 | 38.01 | 38.60 | 424,933 | +0.27(+0.71%) |
Apr 09, 2019 | 38.65 | 38.71 | 38.23 | 38.32 | 752,923 | -0.57(-1.47%) |
Apr 08, 2019 | 38.74 | 39.01 | 38.66 | 38.89 | 480,630 | +0.09(+0.24%) |
Apr 05, 2019 | 38.87 | 39.01 | 38.56 | 38.80 | 544,564 | +0.03(+0.09%) |
Apr 04, 2019 | 38.30 | 38.93 | 38.30 | 38.77 | 420,840 | +0.38(+1.00%) |
Apr 03, 2019 | 38.62 | 38.97 | 38.24 | 38.38 | 622,741 | +0.09(+0.22%) |
Apr 02, 2019 | 38.14 | 38.60 | 37.97 | 38.30 | 587,739 | +0.09(+0.25%) |
Apr 01, 2019 | 37.44 | 38.25 | 37.44 | 38.20 | 888,095 | +1.08(+2.90%) |
Mar 29, 2019 | 37.51 | 37.55 | 37.01 | 37.13 | 697,763 | -0.03(-0.09%) |
Mar 28, 2019 | 36.76 | 37.18 | 36.59 | 37.16 | 1,035,856 | +0.50(+1.38%) |
Mar 27, 2019 | 36.60 | 36.85 | 36.36 | 36.66 | 729,386 | -0.05(-0.14%) |
Mar 26, 2019 | 36.31 | 36.72 | 36.21 | 36.71 | 1,033,394 | +0.69(+1.92%) |
Mar 25, 2019 | 36.04 | 36.42 | 35.74 | 36.01 | 1,297,140 | -0.01(-0.02%) |
Mar 22, 2019 | 37.19 | 37.19 | 35.84 | 36.02 | 1,566,164 | -1.48(-3.94%) |
Mar 21, 2019 | 38.00 | 38.02 | 37.42 | 37.50 | 1,029,648 | -0.72(-1.88%) |
Mar 20, 2019 | 39.42 | 39.59 | 38.19 | 38.22 | 453,085 | -1.35(-3.40%) |
Mar 19, 2019 | 40.68 | 40.68 | 39.51 | 39.57 | 451,853 | -0.83(-2.06%) |
Mar 18, 2019 | 39.97 | 40.52 | 39.93 | 40.40 | 470,134 | +0.54(+1.37%) |
Mar 15, 2019 | 39.83 | 40.16 | 39.75 | 39.85 | 504,050 | +0.00(+0.00%) |
Mar 14, 2019 | 39.80 | 39.97 | 39.64 | 39.85 | 425,897 | +0.15(+0.39%) |
Mar 13, 2019 | 39.54 | 39.83 | 39.34 | 39.70 | 468,667 | +0.33(+0.84%) |
Mar 12, 2019 | 39.52 | 39.65 | 39.28 | 39.37 | 470,686 | -0.09(-0.22%) |
Mar 11, 2019 | 39.28 | 39.57 | 39.11 | 39.46 | 386,791 | +0.31(+0.78%) |
Mar 08, 2019 | 38.77 | 39.21 | 38.70 | 39.15 | 582,474 | +0.09(+0.24%) |
Mar 07, 2019 | 39.51 | 39.51 | 38.84 | 39.06 | 754,560 | -0.59(-1.48%) |
Mar 06, 2019 | 40.31 | 40.40 | 39.59 | 39.64 | 655,128 | -0.71(-1.77%) |
Mar 05, 2019 | 40.40 | 40.53 | 39.81 | 40.36 | 546,862 | -0.04(-0.11%) |
Mar 04, 2019 | 40.56 | 40.93 | 40.02 | 40.40 | 332,416 | -0.11(-0.27%) |
Mar 01, 2019 | 40.66 | 40.88 | 40.25 | 40.51 | 265,370 | +0.17(+0.42%) |
Feb 28, 2019 | 40.44 | 40.55 | 40.31 | 40.34 | 267,540 | -0.08(-0.19%) |
Feb 27, 2019 | 39.99 | 40.43 | 39.90 | 40.42 | 214,155 | +0.43(+1.08%) |
Feb 26, 2019 | 40.15 | 40.47 | 39.97 | 39.98 | 498,903 | -0.33(-0.82%) |
Feb 25, 2019 | 40.67 | 40.76 | 40.28 | 40.31 | 305,165 | -0.09(-0.21%) |
Feb 22, 2019 | 40.46 | 40.47 | 40.18 | 40.40 | 208,110 | +0.03(+0.08%) |
Feb 21, 2019 | 40.64 | 40.69 | 40.23 | 40.37 | 214,607 | -0.28(-0.69%) |
Feb 20, 2019 | 40.23 | 40.67 | 40.04 | 40.65 | 197,406 | +0.43(+1.08%) |
Feb 19, 2019 | 39.70 | 40.32 | 39.57 | 40.21 | 329,777 | +0.32(+0.81%) |
Feb 15, 2019 | 39.34 | 39.94 | 39.32 | 39.89 | 328,038 | +0.82(+2.09%) |
Feb 14, 2019 | 39.13 | 39.26 | 38.79 | 39.07 | 241,871 | -0.38(-0.97%) |
Feb 13, 2019 | 39.63 | 39.74 | 39.37 | 39.46 | 358,096 | -0.08(-0.19%) |
Feb 12, 2019 | 39.38 | 39.74 | 39.38 | 39.53 | 379,685 | +0.43(+1.11%) |
Feb 11, 2019 | 38.97 | 39.11 | 38.83 | 39.10 | 344,413 | +0.26(+0.66%) |
Feb 08, 2019 | 39.08 | 39.23 | 38.45 | 38.84 | 278,774 | -0.33(-0.85%) |
Feb 07, 2019 | 39.29 | 39.74 | 38.79 | 39.17 | 490,262 | +0.63(+1.63%) |
Feb 06, 2019 | 38.43 | 38.75 | 38.34 | 38.55 | 198,121 | -0.01(-0.02%) |
Feb 05, 2019 | 38.81 | 38.81 | 38.28 | 38.55 | 332,804 | -0.20(-0.50%) |
Feb 04, 2019 | 38.45 | 38.75 | 38.28 | 38.75 | 158,461 | +0.32(+0.84%) |