Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.81 | 37.77 | 36.40 | 37.21 | 2,715,325 | +0.11(+0.29%) |
Mar 30, 2020 | 35.37 | 37.21 | 34.41 | 37.10 | 4,506,308 | +1.56(+4.38%) |
Mar 27, 2020 | 34.98 | 36.98 | 33.95 | 35.55 | 4,161,210 | -1.19(-3.23%) |
Mar 26, 2020 | 36.92 | 38.42 | 36.20 | 36.73 | 7,825,834 | +0.97(+2.70%) |
Mar 25, 2020 | 32.80 | 37.78 | 32.80 | 35.77 | 7,970,337 | +3.52(+10.90%) |
Mar 24, 2020 | 31.23 | 33.11 | 29.68 | 32.25 | 7,187,148 | +4.43(+15.93%) |
Mar 23, 2020 | 32.29 | 32.42 | 27.21 | 27.82 | 9,715,488 | -4.68(-14.41%) |
Mar 20, 2020 | 37.01 | 38.21 | 32.09 | 32.50 | 4,204,017 | -3.73(-10.28%) |
Mar 19, 2020 | 34.73 | 36.79 | 32.50 | 36.23 | 4,054,402 | +1.14(+3.26%) |
Mar 18, 2020 | 35.74 | 36.29 | 28.40 | 35.09 | 7,533,451 | -3.04(-7.98%) |
Mar 17, 2020 | 38.80 | 39.65 | 36.62 | 38.13 | 6,229,135 | +0.07(+0.18%) |
Mar 16, 2020 | 37.91 | 40.27 | 37.84 | 38.06 | 3,224,472 | -6.66(-14.89%) |
Mar 13, 2020 | 41.17 | 44.77 | 39.53 | 44.72 | 4,667,048 | +5.62(+14.37%) |
Mar 12, 2020 | 42.65 | 42.89 | 38.03 | 39.11 | 7,431,289 | -6.17(-13.63%) |
Mar 11, 2020 | 46.45 | 46.91 | 44.73 | 45.28 | 3,487,823 | -2.46(-5.14%) |
Mar 10, 2020 | 47.94 | 48.24 | 45.84 | 47.73 | 4,592,561 | +1.61(+3.50%) |
Mar 09, 2020 | 48.26 | 48.39 | 46.11 | 46.12 | 4,891,315 | -5.74(-11.08%) |
Mar 06, 2020 | 51.02 | 52.03 | 50.39 | 51.86 | 1,887,200 | -0.46(-0.88%) |
Mar 05, 2020 | 51.94 | 52.85 | 51.62 | 52.33 | 1,766,611 | -0.92(-1.72%) |
Mar 04, 2020 | 52.47 | 53.41 | 52.22 | 53.24 | 1,725,320 | +1.87(+3.63%) |
Mar 03, 2020 | 52.31 | 53.22 | 51.24 | 51.38 | 2,245,883 | -0.77(-1.48%) |
Mar 02, 2020 | 50.75 | 52.17 | 49.87 | 52.15 | 3,562,841 | +1.72(+3.42%) |
Feb 28, 2020 | 49.42 | 50.46 | 48.07 | 50.43 | 6,171,005 | -0.72(-1.41%) |
Feb 27, 2020 | 52.14 | 52.79 | 50.96 | 51.15 | 4,162,290 | -1.94(-3.65%) |
Feb 26, 2020 | 53.24 | 54.40 | 53.08 | 53.09 | 2,411,771 | -0.15(-0.28%) |
Feb 25, 2020 | 55.07 | 55.37 | 52.92 | 53.24 | 2,229,836 | -1.59(-2.89%) |
Feb 24, 2020 | 55.02 | 55.80 | 54.74 | 54.82 | 2,808,398 | -2.04(-3.58%) |
Feb 21, 2020 | 57.00 | 57.14 | 56.29 | 56.86 | 1,368,735 | -0.18(-0.31%) |
Feb 20, 2020 | 56.68 | 57.13 | 56.29 | 57.04 | 1,046,787 | +0.32(+0.56%) |
Feb 19, 2020 | 56.52 | 56.95 | 56.38 | 56.72 | 1,195,975 | +0.31(+0.55%) |
Feb 18, 2020 | 56.54 | 56.88 | 56.04 | 56.41 | 2,046,519 | -0.35(-0.62%) |
Feb 14, 2020 | 55.85 | 57.08 | 55.67 | 56.76 | 1,979,828 | +1.11(+2.00%) |
Feb 13, 2020 | 54.19 | 55.79 | 53.66 | 55.65 | 1,881,561 | +1.70(+3.16%) |
Feb 12, 2020 | 53.86 | 54.09 | 53.28 | 53.95 | 1,362,455 | +0.25(+0.47%) |
Feb 11, 2020 | 53.56 | 54.02 | 53.38 | 53.70 | 962,760 | +0.39(+0.74%) |
Feb 10, 2020 | 52.99 | 53.39 | 52.99 | 53.30 | 992,171 | +0.15(+0.28%) |
Feb 07, 2020 | 53.45 | 53.68 | 53.09 | 53.15 | 1,124,968 | -0.48(-0.90%) |
Feb 06, 2020 | 52.90 | 53.75 | 52.81 | 53.64 | 1,744,105 | +0.89(+1.69%) |
Feb 05, 2020 | 52.70 | 52.83 | 52.31 | 52.74 | 1,086,945 | +0.36(+0.69%) |
Feb 04, 2020 | 52.30 | 52.67 | 52.14 | 52.39 | 1,218,746 | +0.66(+1.28%) |
Feb 03, 2020 | 51.38 | 52.18 | 51.18 | 51.73 | 1,191,946 | +0.60(+1.18%) |
Jan 31, 2020 | 51.52 | 51.60 | 50.87 | 51.12 | 1,124,608 | -0.80(-1.54%) |
Jan 30, 2020 | 51.56 | 51.98 | 51.38 | 51.93 | 1,059,625 | -0.05(-0.10%) |
Jan 29, 2020 | 52.29 | 52.31 | 51.58 | 51.98 | 1,330,722 | -0.22(-0.42%) |
Jan 28, 2020 | 51.68 | 52.22 | 51.45 | 52.19 | 1,288,772 | +0.63(+1.23%) |
Jan 27, 2020 | 51.16 | 51.74 | 50.66 | 51.56 | 1,510,821 | -0.53(-1.03%) |
Jan 24, 2020 | 52.38 | 52.69 | 51.99 | 52.09 | 1,417,704 | -0.18(-0.34%) |
Jan 23, 2020 | 51.58 | 52.28 | 51.45 | 52.27 | 1,837,208 | +0.60(+1.16%) |
Jan 22, 2020 | 51.99 | 52.18 | 51.67 | 51.67 | 1,689,561 | -0.19(-0.37%) |
Jan 21, 2020 | 51.97 | 51.99 | 51.64 | 51.86 | 1,038,932 | -0.15(-0.29%) |
Jan 17, 2020 | 51.71 | 52.33 | 51.58 | 52.01 | 1,608,910 | +0.48(+0.92%) |
Jan 16, 2020 | 50.90 | 51.54 | 50.81 | 51.53 | 1,580,250 | +0.83(+1.63%) |
Jan 15, 2020 | 50.32 | 50.76 | 50.26 | 50.71 | 1,243,010 | +0.51(+1.02%) |
Jan 14, 2020 | 49.80 | 50.31 | 49.57 | 50.20 | 1,638,095 | +0.35(+0.70%) |
Jan 13, 2020 | 48.99 | 49.87 | 48.99 | 49.85 | 1,399,790 | +1.10(+2.26%) |
Jan 10, 2020 | 48.84 | 48.89 | 48.54 | 48.74 | 992,428 | +0.10(+0.21%) |
Jan 09, 2020 | 48.50 | 48.96 | 48.48 | 48.64 | 1,304,127 | +0.32(+0.66%) |
Jan 08, 2020 | 48.29 | 48.60 | 48.28 | 48.33 | 1,650,314 | +0.06(+0.12%) |
Jan 07, 2020 | 48.53 | 48.67 | 48.26 | 48.27 | 755,400 | -0.30(-0.62%) |
Jan 06, 2020 | 48.09 | 48.57 | 48.00 | 48.57 | 914,546 | +0.25(+0.52%) |
Jan 03, 2020 | 47.93 | 48.64 | 47.85 | 48.32 | 1,177,528 | -0.02(-0.03%) |
Jan 02, 2020 | 48.36 | 48.58 | 48.03 | 48.33 | 2,021,171 | +0.06(+0.12%) |
Dec 31, 2019 | 48.29 | 48.39 | 48.05 | 48.28 | 1,279,657 | -0.02(-0.03%) |
Dec 30, 2019 | 48.51 | 48.55 | 48.12 | 48.29 | 1,063,005 | -0.22(-0.45%) |
Dec 27, 2019 | 48.61 | 48.64 | 48.23 | 48.51 | 878,447 | +0.13(+0.26%) |
Dec 26, 2019 | 48.25 | 48.44 | 48.07 | 48.38 | 571,145 | +0.25(+0.52%) |
Dec 24, 2019 | 48.08 | 48.17 | 47.71 | 48.13 | 642,702 | +0.05(+0.10%) |
Dec 23, 2019 | 48.65 | 48.78 | 48.03 | 48.08 | 1,085,169 | -0.59(-1.22%) |
Dec 20, 2019 | 48.57 | 49.20 | 48.57 | 48.68 | 1,181,240 | -0.08(-0.15%) |
Dec 19, 2019 | 48.21 | 48.88 | 48.18 | 48.75 | 1,271,404 | +0.44(+0.92%) |
Dec 18, 2019 | 48.45 | 48.53 | 48.21 | 48.31 | 871,359 | -0.10(-0.21%) |
Dec 17, 2019 | 48.44 | 48.51 | 48.07 | 48.41 | 1,219,376 | +0.04(+0.09%) |
Dec 16, 2019 | 48.23 | 48.47 | 48.07 | 48.37 | 3,143,502 | +0.43(+0.89%) |
Dec 13, 2019 | 47.78 | 48.08 | 47.56 | 47.94 | 2,360,086 | +0.12(+0.24%) |
Dec 12, 2019 | 48.58 | 48.71 | 47.75 | 47.82 | 2,078,379 | -0.75(-1.55%) |
Dec 11, 2019 | 48.49 | 48.86 | 48.36 | 48.58 | 1,056,640 | +0.20(+0.41%) |
Dec 10, 2019 | 48.28 | 48.45 | 47.94 | 48.38 | 1,162,070 | +0.00(+0.00%) |
Dec 09, 2019 | 48.62 | 48.75 | 48.36 | 48.38 | 1,551,053 | -0.27(-0.55%) |
Dec 06, 2019 | 49.03 | 49.07 | 48.54 | 48.64 | 1,800,355 | +0.07(+0.14%) |
Dec 05, 2019 | 48.55 | 48.65 | 48.33 | 48.58 | 1,440,320 | +0.18(+0.38%) |
Dec 04, 2019 | 48.03 | 48.45 | 47.82 | 48.39 | 1,678,581 | +0.63(+1.33%) |
Dec 03, 2019 | 47.61 | 47.86 | 47.32 | 47.76 | 1,616,293 | -0.21(-0.44%) |
Dec 02, 2019 | 48.61 | 48.62 | 47.81 | 47.97 | 2,300,629 | -0.82(-1.68%) |
Nov 29, 2019 | 48.83 | 49.04 | 48.64 | 48.79 | 647,132 | +0.17(+0.34%) |
Nov 27, 2019 | 48.34 | 48.64 | 48.23 | 48.62 | 777,995 | +0.47(+0.97%) |
Nov 26, 2019 | 47.73 | 48.18 | 47.73 | 48.15 | 952,912 | +0.41(+0.87%) |
Nov 25, 2019 | 47.48 | 47.79 | 47.39 | 47.74 | 1,255,038 | +0.36(+0.75%) |
Nov 22, 2019 | 47.35 | 47.44 | 47.18 | 47.38 | 694,670 | +0.04(+0.09%) |
Nov 21, 2019 | 47.47 | 47.56 | 47.19 | 47.34 | 1,391,190 | -0.22(-0.45%) |
Nov 20, 2019 | 47.38 | 47.56 | 47.24 | 47.55 | 1,688,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.73 | 47.92 | 47.22 | 47.49 | 1,926,154 | -0.20(-0.42%) |
Nov 18, 2019 | 47.64 | 47.83 | 47.40 | 47.69 | 1,400,514 | +0.04(+0.09%) |
Nov 15, 2019 | 47.75 | 48.12 | 47.37 | 47.65 | 2,029,065 | -0.26(-0.54%) |
Nov 14, 2019 | 47.72 | 48.22 | 46.88 | 47.91 | 1,655,461 | +0.41(+0.86%) |
Nov 13, 2019 | 47.13 | 47.58 | 47.07 | 47.50 | 1,837,878 | +0.26(+0.54%) |
Nov 12, 2019 | 47.30 | 47.42 | 47.15 | 47.25 | 1,183,343 | -0.06(-0.12%) |
Nov 11, 2019 | 46.69 | 47.36 | 46.69 | 47.30 | 1,048,609 | +0.51(+1.10%) |
Nov 08, 2019 | 46.94 | 47.00 | 46.68 | 46.79 | 1,100,628 | -0.15(-0.32%) |
Nov 07, 2019 | 46.84 | 47.19 | 46.81 | 46.94 | 1,336,008 | +0.26(+0.55%) |
Nov 06, 2019 | 46.39 | 46.68 | 46.19 | 46.68 | 1,394,273 | +0.25(+0.54%) |
Nov 05, 2019 | 46.81 | 46.91 | 46.35 | 46.43 | 1,610,779 | -0.24(-0.52%) |
Nov 04, 2019 | 46.78 | 46.85 | 46.31 | 46.67 | 1,874,205 | +0.23(+0.50%) |
Nov 01, 2019 | 46.06 | 46.46 | 46.03 | 46.44 | 1,289,087 | +0.59(+1.29%) |
Oct 31, 2019 | 46.19 | 46.19 | 45.64 | 45.85 | 2,034,394 | -0.34(-0.74%) |
Oct 30, 2019 | 45.56 | 46.20 | 45.18 | 46.19 | 1,623,232 | +0.64(+1.40%) |
Oct 29, 2019 | 45.37 | 45.69 | 45.29 | 45.55 | 1,214,965 | +0.07(+0.15%) |
Oct 28, 2019 | 44.81 | 45.52 | 44.76 | 45.49 | 1,214,552 | +0.77(+1.73%) |
Oct 25, 2019 | 44.71 | 44.83 | 44.46 | 44.71 | 1,780,357 | -0.13(-0.30%) |
Oct 24, 2019 | 44.76 | 45.16 | 44.66 | 44.85 | 1,365,219 | +0.13(+0.30%) |
Oct 23, 2019 | 44.52 | 44.81 | 44.46 | 44.71 | 1,516,920 | +0.18(+0.41%) |
Oct 22, 2019 | 44.77 | 44.99 | 44.52 | 44.53 | 1,824,892 | -0.06(-0.13%) |
Oct 21, 2019 | 44.36 | 44.63 | 44.22 | 44.59 | 860,878 | +0.30(+0.67%) |
Oct 18, 2019 | 44.40 | 44.52 | 44.18 | 44.29 | 1,010,978 | -0.02(-0.04%) |
Oct 17, 2019 | 44.48 | 44.61 | 44.27 | 44.31 | 1,365,509 | +0.00(+0.00%) |
Oct 16, 2019 | 44.11 | 44.33 | 43.83 | 44.31 | 2,065,381 | +0.37(+0.83%) |
Oct 15, 2019 | 43.64 | 44.17 | 43.64 | 43.94 | 1,634,327 | +0.41(+0.95%) |
Oct 14, 2019 | 43.67 | 43.91 | 43.44 | 43.53 | 713,813 | -0.14(-0.32%) |
Oct 11, 2019 | 43.98 | 44.17 | 43.64 | 43.67 | 1,906,278 | +0.27(+0.63%) |
Oct 10, 2019 | 42.89 | 43.43 | 42.86 | 43.39 | 2,796,356 | +0.51(+1.18%) |
Oct 09, 2019 | 42.63 | 43.05 | 42.48 | 42.89 | 3,744,841 | +0.53(+1.25%) |
Oct 08, 2019 | 42.31 | 42.64 | 42.22 | 42.36 | 1,894,894 | -0.09(-0.21%) |
Oct 07, 2019 | 42.52 | 42.61 | 42.24 | 42.45 | 2,372,392 | -0.16(-0.37%) |
Oct 04, 2019 | 42.35 | 42.74 | 42.31 | 42.61 | 2,852,669 | +0.41(+0.98%) |
Oct 03, 2019 | 42.24 | 42.52 | 41.54 | 42.19 | 4,417,463 | -0.19(-0.45%) |
Oct 02, 2019 | 42.92 | 43.05 | 41.77 | 42.38 | 6,636,589 | -0.76(-1.75%) |
Oct 01, 2019 | 43.98 | 44.08 | 43.10 | 43.14 | 4,921,063 | -0.92(-2.09%) |
Sep 30, 2019 | 44.13 | 44.23 | 43.54 | 44.06 | 6,950,978 | -0.71(-1.59%) |
Sep 27, 2019 | 44.98 | 45.20 | 44.54 | 44.77 | 3,219,103 | -0.03(-0.07%) |
Sep 26, 2019 | 44.19 | 44.97 | 44.17 | 44.81 | 3,209,252 | +0.77(+1.75%) |
Sep 25, 2019 | 43.60 | 44.17 | 43.60 | 44.03 | 3,110,728 | +0.39(+0.89%) |
Sep 24, 2019 | 44.00 | 44.42 | 43.55 | 43.64 | 2,687,333 | -0.46(-1.05%) |
Sep 23, 2019 | 44.62 | 44.66 | 44.06 | 44.11 | 3,034,867 | -0.62(-1.39%) |
Sep 20, 2019 | 45.10 | 45.13 | 44.50 | 44.73 | 1,799,276 | -0.22(-0.48%) |
Sep 19, 2019 | 44.45 | 45.15 | 44.45 | 44.95 | 1,874,489 | +0.48(+1.08%) |
Sep 18, 2019 | 44.65 | 44.65 | 44.11 | 44.47 | 2,253,307 | -0.05(-0.11%) |
Sep 17, 2019 | 43.98 | 44.54 | 43.87 | 44.52 | 1,225,900 | +0.71(+1.61%) |
Sep 16, 2019 | 44.42 | 44.51 | 43.73 | 43.81 | 1,331,464 | -0.70(-1.57%) |
Sep 13, 2019 | 44.52 | 44.91 | 44.31 | 44.51 | 1,344,878 | +0.02(+0.04%) |
Sep 12, 2019 | 43.98 | 44.69 | 43.85 | 44.49 | 2,174,411 | +0.66(+1.50%) |
Sep 11, 2019 | 43.66 | 43.87 | 43.44 | 43.83 | 2,658,947 | +0.32(+0.74%) |
Sep 10, 2019 | 44.01 | 44.01 | 43.11 | 43.51 | 2,537,125 | -0.51(-1.17%) |
Sep 09, 2019 | 44.47 | 44.52 | 43.82 | 44.03 | 2,143,190 | -0.36(-0.80%) |
Sep 06, 2019 | 44.21 | 44.48 | 44.12 | 44.38 | 2,753,017 | +0.32(+0.72%) |
Sep 05, 2019 | 43.77 | 44.32 | 43.67 | 44.07 | 1,565,953 | +0.54(+1.24%) |
Sep 04, 2019 | 43.18 | 43.60 | 43.16 | 43.53 | 1,920,294 | +0.64(+1.49%) |
Sep 03, 2019 | 42.53 | 42.96 | 42.44 | 42.89 | 2,469,114 | +0.06(+0.14%) |
Aug 30, 2019 | 43.00 | 43.06 | 42.68 | 42.83 | 1,298,847 | +0.15(+0.35%) |
Aug 29, 2019 | 42.42 | 42.81 | 42.37 | 42.68 | 2,046,716 | +0.50(+1.18%) |
Aug 28, 2019 | 41.87 | 42.18 | 41.69 | 42.18 | 1,339,071 | +0.22(+0.53%) |
Aug 27, 2019 | 42.33 | 42.33 | 41.88 | 41.96 | 1,430,518 | -0.18(-0.43%) |
Aug 26, 2019 | 41.93 | 42.17 | 41.82 | 42.14 | 1,478,467 | +0.46(+1.11%) |
Aug 23, 2019 | 42.44 | 42.69 | 41.56 | 41.68 | 2,170,392 | -0.97(-2.28%) |
Aug 22, 2019 | 42.91 | 42.91 | 42.33 | 42.65 | 2,256,504 | -0.14(-0.33%) |
Aug 21, 2019 | 42.68 | 42.89 | 42.59 | 42.79 | 1,650,339 | +0.36(+0.85%) |
Aug 20, 2019 | 42.69 | 42.70 | 42.34 | 42.43 | 1,873,661 | -0.07(-0.16%) |
Aug 19, 2019 | 42.21 | 42.60 | 42.12 | 42.49 | 2,356,347 | +0.40(+0.94%) |
Aug 16, 2019 | 41.58 | 42.15 | 41.37 | 42.10 | 1,540,067 | +0.87(+2.10%) |
Aug 15, 2019 | 41.11 | 41.43 | 40.95 | 41.23 | 1,732,591 | +0.23(+0.56%) |
Aug 14, 2019 | 41.55 | 41.74 | 40.96 | 41.00 | 2,434,323 | -1.04(-2.47%) |
Aug 13, 2019 | 41.51 | 42.13 | 41.38 | 42.04 | 2,267,681 | +0.41(+0.99%) |
Aug 12, 2019 | 41.84 | 42.15 | 41.60 | 41.63 | 1,637,632 | -0.28(-0.67%) |
Aug 09, 2019 | 41.29 | 42.04 | 41.29 | 41.91 | 2,126,088 | +0.63(+1.52%) |
Aug 08, 2019 | 40.73 | 41.37 | 39.98 | 41.28 | 2,489,002 | +0.72(+1.77%) |
Aug 07, 2019 | 39.76 | 40.59 | 39.43 | 40.57 | 2,085,552 | +0.51(+1.28%) |
Aug 06, 2019 | 39.64 | 40.07 | 39.55 | 40.06 | 3,558,312 | +0.72(+1.82%) |
Aug 05, 2019 | 39.82 | 39.89 | 39.15 | 39.34 | 1,760,344 | -1.05(-2.59%) |
Aug 02, 2019 | 40.34 | 40.53 | 40.00 | 40.39 | 2,055,567 | -0.24(-0.59%) |
Aug 01, 2019 | 40.26 | 40.92 | 40.19 | 40.62 | 2,648,768 | +0.26(+0.63%) |
Jul 31, 2019 | 40.53 | 40.65 | 39.97 | 40.37 | 3,174,877 | -0.16(-0.39%) |
Jul 30, 2019 | 40.64 | 40.64 | 40.35 | 40.53 | 884,469 | -0.23(-0.57%) |
Jul 29, 2019 | 40.82 | 41.02 | 40.60 | 40.76 | 1,389,486 | -0.02(-0.04%) |
Jul 26, 2019 | 40.70 | 40.83 | 40.50 | 40.77 | 1,069,963 | +0.19(+0.47%) |
Jul 25, 2019 | 40.50 | 40.63 | 40.30 | 40.58 | 2,216,770 | +0.08(+0.20%) |
Jul 24, 2019 | 39.87 | 40.51 | 39.75 | 40.50 | 1,658,948 | +0.72(+1.80%) |
Jul 23, 2019 | 39.67 | 39.86 | 39.46 | 39.78 | 1,373,851 | +0.25(+0.62%) |
Jul 22, 2019 | 39.60 | 39.69 | 39.45 | 39.54 | 1,250,492 | -0.07(-0.17%) |
Jul 19, 2019 | 40.02 | 40.16 | 39.59 | 39.60 | 817,007 | -0.50(-1.25%) |
Jul 18, 2019 | 39.76 | 40.27 | 39.71 | 40.11 | 1,163,790 | +0.26(+0.64%) |
Jul 17, 2019 | 40.11 | 40.41 | 39.83 | 39.85 | 923,602 | -0.25(-0.62%) |
Jul 16, 2019 | 40.50 | 40.50 | 40.05 | 40.10 | 906,789 | -0.40(-0.98%) |
Jul 15, 2019 | 40.58 | 40.70 | 40.34 | 40.49 | 1,479,786 | -0.02(-0.04%) |
Jul 12, 2019 | 40.23 | 40.53 | 40.11 | 40.51 | 1,372,320 | +0.30(+0.74%) |
Jul 11, 2019 | 40.14 | 40.37 | 39.96 | 40.21 | 1,067,531 | +0.02(+0.04%) |
Jul 10, 2019 | 40.37 | 40.52 | 40.18 | 40.20 | 1,098,974 | +0.18(+0.45%) |
Jul 09, 2019 | 39.55 | 40.04 | 39.53 | 40.01 | 1,194,600 | +0.25(+0.62%) |
Jul 08, 2019 | 40.04 | 40.12 | 39.67 | 39.77 | 1,206,398 | -0.44(-1.09%) |
Jul 05, 2019 | 40.25 | 40.26 | 39.79 | 40.20 | 1,404,849 | -0.09(-0.22%) |
Jul 03, 2019 | 40.06 | 40.51 | 39.93 | 40.30 | 1,120,578 | +0.36(+0.91%) |
Jul 02, 2019 | 39.81 | 40.04 | 39.63 | 39.93 | 1,451,323 | +0.21(+0.52%) |
Jul 01, 2019 | 39.69 | 39.95 | 39.42 | 39.73 | 1,673,084 | +0.36(+0.92%) |
Jun 28, 2019 | 39.36 | 39.40 | 39.17 | 39.36 | 1,811,836 | +0.09(+0.23%) |
Jun 27, 2019 | 39.26 | 39.41 | 39.22 | 39.27 | 960,449 | +0.12(+0.32%) |
Jun 26, 2019 | 39.41 | 39.41 | 39.13 | 39.15 | 1,048,206 | -0.12(-0.31%) |
Jun 25, 2019 | 39.74 | 39.74 | 39.22 | 39.27 | 1,439,761 | -0.29(-0.73%) |
Jun 24, 2019 | 39.74 | 39.74 | 39.42 | 39.56 | 995,949 | -0.11(-0.27%) |
Jun 21, 2019 | 39.79 | 39.80 | 39.39 | 39.67 | 1,721,893 | -0.19(-0.48%) |
Jun 20, 2019 | 40.00 | 40.16 | 39.62 | 39.86 | 1,604,306 | +0.25(+0.62%) |
Jun 19, 2019 | 39.58 | 39.83 | 39.55 | 39.61 | 2,086,313 | +0.08(+0.21%) |
Jun 18, 2019 | 39.16 | 39.69 | 39.08 | 39.53 | 1,959,729 | +0.68(+1.76%) |
Jun 17, 2019 | 38.89 | 39.25 | 38.84 | 38.84 | 936,792 | -0.03(-0.08%) |
Jun 14, 2019 | 38.90 | 39.06 | 38.72 | 38.88 | 898,089 | -0.12(-0.32%) |
Jun 13, 2019 | 39.22 | 39.34 | 38.92 | 39.00 | 1,203,638 | -0.01(-0.02%) |
Jun 12, 2019 | 38.99 | 39.28 | 38.89 | 39.01 | 1,043,392 | -0.05(-0.13%) |
Jun 11, 2019 | 39.55 | 39.55 | 38.92 | 39.06 | 945,906 | -0.08(-0.21%) |
Jun 10, 2019 | 39.55 | 39.64 | 39.12 | 39.14 | 1,979,715 | -0.16(-0.42%) |
Jun 07, 2019 | 39.13 | 39.55 | 39.10 | 39.31 | 2,066,369 | +0.33(+0.85%) |
Jun 06, 2019 | 38.79 | 39.08 | 38.62 | 38.98 | 2,937,898 | +0.40(+1.02%) |
Jun 05, 2019 | 38.49 | 38.65 | 38.27 | 38.58 | 1,711,604 | +0.26(+0.69%) |
Jun 04, 2019 | 38.18 | 38.38 | 37.90 | 38.32 | 1,862,477 | +0.35(+0.91%) |
Jun 03, 2019 | 37.86 | 38.01 | 37.67 | 37.97 | 1,945,792 | +0.20(+0.52%) |
May 31, 2019 | 37.72 | 37.89 | 37.53 | 37.77 | 1,454,372 | -0.37(-0.97%) |
May 30, 2019 | 38.21 | 38.46 | 38.05 | 38.14 | 1,118,714 | +0.23(+0.62%) |
May 29, 2019 | 38.20 | 38.27 | 37.68 | 37.91 | 3,463,403 | -0.27(-0.71%) |
May 28, 2019 | 38.38 | 38.79 | 38.18 | 38.18 | 1,963,723 | -0.06(-0.15%) |
May 24, 2019 | 38.37 | 38.37 | 38.00 | 38.24 | 1,499,727 | +0.20(+0.54%) |
May 23, 2019 | 37.74 | 38.30 | 37.69 | 38.03 | 1,629,797 | -0.22(-0.58%) |
May 22, 2019 | 38.39 | 38.45 | 38.21 | 38.25 | 1,967,054 | -0.19(-0.49%) |
May 21, 2019 | 38.55 | 38.61 | 38.33 | 38.44 | 3,329,669 | +0.07(+0.17%) |
May 20, 2019 | 38.51 | 38.61 | 38.29 | 38.38 | 2,067,025 | -0.36(-0.93%) |
May 17, 2019 | 38.43 | 38.88 | 38.43 | 38.74 | 1,821,307 | -0.22(-0.57%) |
May 16, 2019 | 38.95 | 39.28 | 38.77 | 38.96 | 2,348,498 | +0.07(+0.19%) |
May 15, 2019 | 38.81 | 39.05 | 38.54 | 38.88 | 1,806,975 | +0.01(+0.02%) |
May 14, 2019 | 38.82 | 39.01 | 38.69 | 38.87 | 1,995,254 | +0.21(+0.55%) |
May 13, 2019 | 38.46 | 38.69 | 38.13 | 38.66 | 2,448,142 | -0.44(-1.13%) |
May 10, 2019 | 38.03 | 39.39 | 37.81 | 39.10 | 5,028,295 | +1.26(+3.33%) |
May 09, 2019 | 38.25 | 38.55 | 37.40 | 37.85 | 1,842,350 | -0.53(-1.38%) |
May 08, 2019 | 38.41 | 38.70 | 38.37 | 38.38 | 1,424,151 | -0.07(-0.19%) |
May 07, 2019 | 38.74 | 38.86 | 38.32 | 38.45 | 1,444,528 | -0.70(-1.80%) |
May 06, 2019 | 38.70 | 39.19 | 38.58 | 39.15 | 843,458 | -0.09(-0.23%) |
May 03, 2019 | 38.96 | 39.25 | 38.82 | 39.24 | 1,611,692 | +0.37(+0.95%) |
May 02, 2019 | 39.14 | 39.27 | 38.79 | 38.87 | 1,597,153 | -0.25(-0.63%) |
May 01, 2019 | 39.38 | 39.58 | 39.11 | 39.12 | 1,339,157 | -0.26(-0.66%) |
Apr 30, 2019 | 39.40 | 39.46 | 39.10 | 39.38 | 1,164,564 | +0.07(+0.19%) |
Apr 29, 2019 | 39.33 | 39.42 | 39.18 | 39.31 | 1,421,433 | +0.04(+0.10%) |
Apr 26, 2019 | 39.28 | 39.34 | 39.10 | 39.27 | 1,285,707 | +0.09(+0.23%) |
Apr 25, 2019 | 39.08 | 39.25 | 38.83 | 39.18 | 1,134,893 | +0.18(+0.46%) |
Apr 24, 2019 | 39.55 | 39.55 | 38.99 | 39.00 | 1,448,789 | -0.42(-1.08%) |
Apr 23, 2019 | 39.30 | 39.44 | 39.19 | 39.42 | 1,360,433 | +0.12(+0.31%) |
Apr 22, 2019 | 39.28 | 39.42 | 39.23 | 39.30 | 1,503,807 | +0.01(+0.02%) |
Apr 18, 2019 | 38.88 | 39.32 | 38.84 | 39.29 | 1,041,218 | +0.42(+1.07%) |
Apr 17, 2019 | 39.39 | 39.40 | 38.85 | 38.87 | 1,793,080 | -0.32(-0.81%) |
Apr 16, 2019 | 39.42 | 39.43 | 39.11 | 39.19 | 1,939,135 | -0.04(-0.10%) |
Apr 15, 2019 | 38.83 | 39.31 | 38.70 | 39.23 | 1,954,792 | +0.48(+1.24%) |
Apr 12, 2019 | 38.83 | 38.83 | 38.60 | 38.75 | 2,892,016 | +0.24(+0.62%) |
Apr 11, 2019 | 38.66 | 38.84 | 38.49 | 38.52 | 1,712,212 | -0.14(-0.36%) |
Apr 10, 2019 | 38.50 | 38.74 | 38.41 | 38.65 | 953,530 | +0.25(+0.66%) |
Apr 09, 2019 | 38.58 | 38.61 | 38.23 | 38.40 | 1,446,949 | -0.22(-0.57%) |
Apr 08, 2019 | 38.57 | 38.63 | 38.32 | 38.62 | 1,265,134 | +0.06(+0.15%) |
Apr 05, 2019 | 38.78 | 38.92 | 38.43 | 38.56 | 1,636,533 | -0.24(-0.61%) |
Apr 04, 2019 | 38.69 | 38.84 | 38.61 | 38.80 | 997,639 | +0.05(+0.13%) |
Apr 03, 2019 | 38.82 | 38.93 | 38.61 | 38.75 | 2,235,785 | +0.11(+0.27%) |
Apr 02, 2019 | 38.82 | 38.82 | 38.43 | 38.65 | 1,739,943 | -0.02(-0.04%) |