Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.30 | 39.30 | 39.24 | 39.24 | 400 | -0.02(-0.05%) |
Dec 30, 2019 | 39.29 | 39.29 | 39.26 | 39.26 | 358 | -0.09(-0.23%) |
Dec 27, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | +0.09(+0.23%) |
Dec 26, 2019 | 39.27 | 39.27 | 39.27 | 39.27 | 2 | +0.01(+0.01%) |
Dec 24, 2019 | 39.56 | 39.56 | 39.26 | 39.26 | 7,300 | -0.32(-0.81%) |
Dec 23, 2019 | 39.64 | 39.64 | 39.58 | 39.58 | 1,655 | -0.05(-0.13%) |
Dec 20, 2019 | 39.56 | 39.63 | 39.55 | 39.63 | 600 | +0.03(+0.08%) |
Dec 19, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | -0.08(-0.19%) |
Dec 18, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.03(-0.07%) |
Dec 17, 2019 | 39.74 | 39.74 | 39.70 | 39.70 | 578 | -0.10(-0.25%) |
Dec 16, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 46 | +0.05(+0.13%) |
Dec 13, 2019 | 39.80 | 39.80 | 39.76 | 39.76 | 500 | +0.03(+0.08%) |
Dec 12, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | +0.05(+0.14%) |
Dec 11, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 84 | -0.05(-0.13%) |
Dec 10, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | +0.03(+0.08%) |
Dec 09, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.02(+0.05%) |
Dec 06, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 4,000 | +0.13(+0.32%) |
Dec 05, 2019 | 39.54 | 39.54 | 39.54 | 39.54 | 3 | +0.04(+0.10%) |
Dec 04, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 7 | +0.04(+0.10%) |
Dec 03, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 35 | -0.12(-0.29%) |
Dec 02, 2019 | 39.70 | 39.70 | 39.54 | 39.58 | 580 | -0.01(-0.02%) |
Nov 29, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | -0.11(-0.28%) |
Nov 27, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.02(+0.05%) |
Nov 26, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 58 | +0.06(+0.14%) |
Nov 25, 2019 | 39.62 | 39.62 | 39.62 | 39.62 | 0 | -0.02(-0.05%) |
Nov 22, 2019 | 39.63 | 39.64 | 39.59 | 39.64 | 1,300 | -0.02(-0.05%) |
Nov 21, 2019 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | -0.02(-0.04%) |
Nov 20, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.04(-0.10%) |
Nov 19, 2019 | 39.74 | 39.74 | 39.72 | 39.72 | 100 | -0.06(-0.15%) |
Nov 18, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 0 | -0.01(-0.03%) |
Nov 15, 2019 | 39.80 | 39.80 | 39.78 | 39.78 | 100 | +0.07(+0.18%) |
Nov 14, 2019 | 39.59 | 39.72 | 39.59 | 39.72 | 290 | -0.05(-0.13%) |
Nov 13, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 80 | -0.03(-0.08%) |
Nov 12, 2019 | 39.80 | 39.81 | 39.79 | 39.79 | 402 | -0.00(-0.00%) |
Nov 11, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.05(-0.13%) |
Nov 08, 2019 | 39.80 | 39.84 | 39.80 | 39.84 | 100 | -0.03(-0.08%) |
Nov 07, 2019 | 39.93 | 39.93 | 39.79 | 39.88 | 3,323 | +0.08(+0.19%) |
Nov 06, 2019 | 39.87 | 39.87 | 39.80 | 39.80 | 147 | -0.01(-0.02%) |
Nov 05, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.06(-0.15%) |
Nov 04, 2019 | 39.87 | 39.87 | 39.87 | 39.87 | 25 | +0.01(+0.04%) |
Nov 01, 2019 | 39.83 | 39.85 | 39.83 | 39.85 | 100 | +0.07(+0.18%) |
Oct 31, 2019 | 39.77 | 39.85 | 39.77 | 39.78 | 8,818 | +0.02(+0.06%) |
Oct 30, 2019 | 39.75 | 39.76 | 39.75 | 39.76 | 151 | -0.04(-0.11%) |
Oct 29, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.02(+0.05%) |
Oct 28, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 44 | -0.03(-0.09%) |
Oct 25, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 100 | -0.01(-0.02%) |
Oct 24, 2019 | 39.72 | 39.82 | 39.72 | 39.82 | 400 | +0.07(+0.19%) |
Oct 23, 2019 | 39.73 | 39.75 | 39.73 | 39.75 | 188 | +0.01(+0.01%) |
Oct 22, 2019 | 39.73 | 39.74 | 39.73 | 39.74 | 100 | +0.05(+0.13%) |
Oct 21, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | -0.04(-0.10%) |
Oct 18, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | -0.08(-0.19%) |
Oct 17, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 5 | -0.04(-0.11%) |
Oct 16, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 43 | +0.05(+0.14%) |
Oct 15, 2019 | 39.88 | 39.88 | 39.80 | 39.80 | 396 | -0.08(-0.19%) |
Oct 14, 2019 | 39.88 | 39.88 | 39.88 | 39.88 | 15 | +0.10(+0.24%) |
Oct 11, 2019 | 39.95 | 39.95 | 39.77 | 39.78 | 5,000 | -0.23(-0.57%) |
Oct 10, 2019 | 39.98 | 40.01 | 39.98 | 40.01 | 100 | -0.08(-0.20%) |
Oct 09, 2019 | 40.04 | 40.09 | 40.04 | 40.09 | 405 | -0.08(-0.20%) |
Oct 08, 2019 | 40.11 | 40.17 | 40.09 | 40.17 | 1,502 | +0.03(+0.08%) |
Oct 07, 2019 | 40.13 | 40.13 | 40.13 | 40.13 | 1,186 | -0.02(-0.04%) |
Oct 04, 2019 | 40.11 | 40.15 | 40.11 | 40.15 | 600 | -0.00(-0.01%) |
Oct 03, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 9 | +0.06(+0.16%) |
Oct 02, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 1 | +0.17(+0.43%) |
Oct 01, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 48 | +0.05(+0.11%) |
Sep 30, 2019 | 39.86 | 39.88 | 39.86 | 39.88 | 402 | +0.12(+0.30%) |
Sep 27, 2019 | 39.74 | 39.76 | 39.74 | 39.76 | 100 | -0.17(-0.43%) |
Sep 26, 2019 | 39.86 | 39.92 | 39.85 | 39.92 | 17,257 | +0.05(+0.13%) |
Sep 25, 2019 | 39.88 | 40.03 | 39.88 | 39.88 | 301 | -0.23(-0.59%) |
Sep 24, 2019 | 40.11 | 40.11 | 40.11 | 40.11 | 37 | +0.13(+0.33%) |
Sep 23, 2019 | 40.01 | 40.01 | 39.98 | 39.98 | 500 | -0.05(-0.12%) |
Sep 20, 2019 | 40.02 | 40.02 | 40.02 | 40.02 | 100 | +0.18(+0.44%) |
Sep 19, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | -0.01(-0.01%) |
Sep 18, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | +0.05(+0.12%) |
Sep 17, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | +0.21(+0.54%) |
Sep 16, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | -0.26(-0.64%) |
Sep 13, 2019 | 39.87 | 39.87 | 39.85 | 39.85 | 600 | -0.23(-0.56%) |
Sep 12, 2019 | 40.32 | 40.32 | 40.08 | 40.08 | 987 | -0.23(-0.57%) |
Sep 11, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.02(+0.05%) |
Sep 10, 2019 | 40.44 | 40.44 | 40.29 | 40.29 | 778 | -0.27(-0.67%) |
Sep 09, 2019 | 40.54 | 40.56 | 40.54 | 40.56 | 3,510 | -0.17(-0.43%) |
Sep 06, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 400 | +0.09(+0.23%) |
Sep 05, 2019 | 40.63 | 40.64 | 40.63 | 40.64 | 380 | -0.17(-0.42%) |
Sep 04, 2019 | 40.77 | 40.81 | 40.77 | 40.81 | 299 | -0.16(-0.39%) |
Sep 03, 2019 | 40.96 | 40.97 | 40.96 | 40.97 | 128 | +0.06(+0.14%) |
Aug 30, 2019 | 40.91 | 40.91 | 40.91 | 40.91 | 0 | +0.10(+0.24%) |
Aug 29, 2019 | 40.82 | 40.82 | 40.82 | 40.82 | 301 | -0.04(-0.09%) |
Aug 28, 2019 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | -0.04(-0.10%) |
Aug 27, 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 71 | +0.18(+0.43%) |
Aug 26, 2019 | 40.74 | 40.74 | 40.70 | 40.72 | 333 | -0.15(-0.35%) |
Aug 23, 2019 | 40.87 | 40.87 | 40.87 | 40.87 | 100 | +0.28(+0.69%) |
Aug 22, 2019 | 40.59 | 40.59 | 40.59 | 40.59 | 70 | -0.05(-0.13%) |
Aug 21, 2019 | 40.69 | 40.69 | 40.64 | 40.64 | 580 | -0.03(-0.08%) |
Aug 20, 2019 | 40.71 | 40.71 | 40.67 | 40.67 | 170 | +0.06(+0.14%) |
Aug 19, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 18 | -0.02(-0.05%) |
Aug 16, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 100 | +0.06(+0.14%) |
Aug 15, 2019 | 40.58 | 40.58 | 40.51 | 40.58 | 1,443 | -0.03(-0.07%) |
Aug 14, 2019 | 40.48 | 40.63 | 40.48 | 40.61 | 366 | +0.24(+0.60%) |
Aug 13, 2019 | 40.37 | 40.37 | 40.37 | 40.37 | 14 | -0.13(-0.32%) |
Aug 12, 2019 | 40.29 | 40.49 | 40.26 | 40.49 | 34,220 | +0.43(+1.06%) |
Aug 09, 2019 | 40.09 | 40.12 | 40.07 | 40.07 | 2,500 | -0.01(-0.01%) |
Aug 08, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 9 | -0.09(-0.23%) |
Aug 07, 2019 | 40.27 | 40.30 | 40.17 | 40.17 | 20,461 | +0.04(+0.10%) |
Aug 06, 2019 | 40.13 | 40.13 | 40.13 | 40.13 | 350 | +0.08(+0.21%) |
Aug 05, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 20 | +0.18(+0.45%) |
Aug 02, 2019 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.17(+0.42%) |
Aug 01, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 43 | +0.24(+0.60%) |
Jul 31, 2019 | 39.48 | 39.49 | 39.46 | 39.46 | 338 | -0.03(-0.09%) |
Jul 30, 2019 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | +0.11(+0.28%) |
Jul 29, 2019 | 39.38 | 39.38 | 39.38 | 39.38 | 7 | +0.14(+0.36%) |
Jul 26, 2019 | 39.24 | 39.24 | 39.24 | 39.24 | 100 | -0.00(-0.01%) |
Jul 25, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | -0.07(-0.17%) |
Jul 24, 2019 | 39.31 | 39.31 | 39.31 | 39.31 | 2 | +0.03(+0.09%) |
Jul 23, 2019 | 39.35 | 39.35 | 39.28 | 39.28 | 667 | -0.09(-0.23%) |
Jul 22, 2019 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | -0.05(-0.14%) |
Jul 19, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.28%) |
Jul 18, 2019 | 39.53 | 39.53 | 39.53 | 39.53 | 21 | +0.07(+0.18%) |
Jul 17, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 84 | +0.07(+0.19%) |
Jul 16, 2019 | 39.42 | 39.42 | 39.39 | 39.39 | 111 | -0.05(-0.11%) |
Jul 15, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 125 | -0.09(-0.23%) |
Jul 12, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 100 | +0.03(+0.07%) |
Jul 11, 2019 | 39.48 | 39.49 | 39.48 | 39.49 | 220 | -0.03(-0.06%) |
Jul 10, 2019 | 39.50 | 39.52 | 39.50 | 39.52 | 313 | +0.04(+0.11%) |
Jul 09, 2019 | 39.54 | 39.54 | 39.48 | 39.48 | 572 | -0.12(-0.30%) |
Jul 08, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 6,125 | +0.03(+0.09%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | -0.13(-0.33%) |
Jul 03, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 100 | +0.05(+0.13%) |
Jul 02, 2019 | 39.64 | 39.64 | 39.64 | 39.64 | 36 | +0.08(+0.19%) |
Jul 01, 2019 | 39.56 | 39.56 | 39.56 | 39.56 | 25 | +0.07(+0.17%) |
Jun 28, 2019 | 39.47 | 39.52 | 39.47 | 39.49 | 300 | -0.04(-0.09%) |
Jun 27, 2019 | 39.53 | 39.53 | 39.53 | 39.53 | 1 | -0.00(-0.01%) |
Jun 26, 2019 | 39.53 | 39.53 | 39.53 | 39.53 | 0 | +0.01(+0.02%) |
Jun 25, 2019 | 39.68 | 39.74 | 39.53 | 39.53 | 46,802 | -0.15(-0.38%) |
Jun 24, 2019 | 39.69 | 39.69 | 39.68 | 39.68 | 471 | +0.02(+0.06%) |
Jun 21, 2019 | 39.66 | 39.66 | 39.66 | 39.66 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | -0.05(-0.13%) |
Jun 19, 2019 | 39.53 | 39.70 | 39.53 | 39.70 | 107 | +0.02(+0.05%) |
Jun 18, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 23 | -0.05(-0.11%) |
Jun 17, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 126 | -0.04(-0.11%) |
Jun 14, 2019 | 39.74 | 39.77 | 39.74 | 39.77 | 100 | +0.09(+0.23%) |
Jun 13, 2019 | 39.67 | 39.69 | 39.67 | 39.69 | 104 | +0.02(+0.05%) |
Jun 12, 2019 | 39.64 | 39.66 | 39.64 | 39.66 | 103 | +0.12(+0.30%) |
Jun 11, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 103 | +0.04(+0.09%) |
Jun 10, 2019 | 39.51 | 39.51 | 39.51 | 39.51 | 27 | -0.10(-0.25%) |
Jun 07, 2019 | 39.58 | 39.61 | 39.56 | 39.61 | 3,400 | +0.03(+0.08%) |
Jun 06, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 28 | -0.02(-0.05%) |
Jun 05, 2019 | 39.56 | 39.60 | 39.56 | 39.60 | 324 | +0.11(+0.27%) |
Jun 04, 2019 | 39.48 | 39.49 | 39.48 | 39.49 | 250 | -0.10(-0.25%) |
Jun 03, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 70 | -0.09(-0.21%) |
May 31, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | -0.12(-0.30%) |
May 30, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.12(-0.30%) |
May 29, 2019 | 39.92 | 39.92 | 39.92 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 80 | +0.02(+0.05%) |
May 24, 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | -0.12(-0.30%) |
May 23, 2019 | 39.96 | 40.02 | 39.96 | 40.02 | 100 | -0.04(-0.10%) |
May 22, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | -0.01(-0.02%) |
May 21, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | -0.01(-0.01%) |
May 20, 2019 | 40.12 | 40.12 | 40.08 | 40.08 | 270 | -0.09(-0.22%) |
May 17, 2019 | 40.16 | 40.16 | 40.16 | 40.16 | 0 | +0.06(+0.16%) |
May 16, 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 18 | +0.02(+0.05%) |
May 15, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 42 | +0.12(+0.31%) |
May 14, 2019 | 39.94 | 39.95 | 39.92 | 39.95 | 450 | -0.02(-0.05%) |
May 13, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 97 | -0.06(-0.16%) |
May 10, 2019 | 40.01 | 40.04 | 40.01 | 40.04 | 100 | -0.04(-0.09%) |
May 09, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 67 | +0.02(+0.05%) |
May 08, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) |
May 07, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 2,400 | -0.05(-0.14%) |
May 06, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 10 | +0.04(+0.10%) |
May 03, 2019 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | -0.01(-0.01%) |
May 02, 2019 | 40.03 | 40.03 | 40.03 | 40.03 | 6 | -0.12(-0.29%) |
May 01, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 117 | +0.05(+0.12%) |
Apr 30, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 0 | +0.02(+0.04%) |
Apr 29, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 1 | +0.00(+0.00%) |
Apr 26, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 0 | -0.16(-0.39%) |
Apr 25, 2019 | 40.20 | 40.23 | 40.20 | 40.23 | 132 | -0.14(-0.35%) |
Apr 24, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 29 | +0.10(+0.26%) |
Apr 23, 2019 | 39.77 | 40.27 | 39.77 | 40.27 | 101 | +0.11(+0.27%) |
Apr 22, 2019 | 40.13 | 40.16 | 40.13 | 40.16 | 240 | +0.06(+0.15%) |
Apr 18, 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.01(+0.03%) |
Apr 17, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 8 | +0.08(+0.20%) |
Apr 16, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 42 | +0.10(+0.25%) |
Apr 15, 2019 | 39.84 | 39.91 | 39.84 | 39.91 | 171 | +0.02(+0.05%) |
Apr 12, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 0 | -0.03(-0.08%) |
Apr 11, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 1 | +0.10(+0.25%) |
Apr 10, 2019 | 39.79 | 39.82 | 39.79 | 39.82 | 134 | +0.04(+0.11%) |
Apr 09, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 24 | -0.05(-0.13%) |
Apr 08, 2019 | 39.83 | 39.83 | 39.83 | 39.83 | 78 | +0.00(+0.00%) |
Apr 05, 2019 | 39.82 | 39.82 | 39.82 | 39.82 | 4,200 | +0.06(+0.16%) |
Apr 04, 2019 | 39.76 | 39.76 | 39.76 | 39.76 | 29 | +0.04(+0.10%) |
Apr 03, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 43 | -0.09(-0.24%) |
Apr 02, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 89 | +0.05(+0.13%) |
Apr 01, 2019 | 39.71 | 39.77 | 39.71 | 39.77 | 179 | +0.03(+0.07%) |
Mar 29, 2019 | 39.66 | 39.74 | 39.66 | 39.74 | 100 | +0.09(+0.23%) |
Mar 28, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 16 | -0.02(-0.05%) |
Mar 27, 2019 | 39.73 | 39.74 | 39.66 | 39.66 | 2,326 | +0.06(+0.15%) |
Mar 26, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.03(+0.07%) |
Mar 25, 2019 | 39.61 | 39.61 | 39.58 | 39.58 | 180 | +0.03(+0.08%) |
Mar 22, 2019 | 39.54 | 39.55 | 39.54 | 39.55 | 1,800 | +0.07(+0.18%) |
Mar 21, 2019 | 39.53 | 39.53 | 39.48 | 39.48 | 157 | -0.09(-0.24%) |
Mar 20, 2019 | 39.61 | 39.61 | 39.57 | 39.57 | 2,105 | -0.11(-0.28%) |
Mar 19, 2019 | 39.79 | 39.79 | 39.68 | 39.68 | 168 | +0.02(+0.05%) |
Mar 18, 2019 | 39.63 | 39.66 | 39.60 | 39.66 | 8,260 | +0.02(+0.05%) |
Mar 15, 2019 | 39.60 | 39.64 | 39.60 | 39.64 | 200 | -0.01(-0.03%) |
Mar 14, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.05(-0.14%) |
Mar 13, 2019 | 39.64 | 39.70 | 39.64 | 39.70 | 1,280 | +0.04(+0.10%) |
Mar 12, 2019 | 39.67 | 39.67 | 39.66 | 39.66 | 278 | -0.05(-0.14%) |
Mar 11, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 11 | +0.06(+0.14%) |
Mar 08, 2019 | 39.62 | 39.66 | 39.55 | 39.66 | 900 | -0.02(-0.04%) |
Mar 07, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 696 | +0.13(+0.32%) |
Mar 06, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.01(+0.02%) |
Mar 05, 2019 | 39.60 | 39.60 | 39.55 | 39.55 | 1,010 | -0.03(-0.09%) |
Mar 04, 2019 | 39.55 | 39.58 | 39.55 | 39.58 | 104 | +0.02(+0.06%) |
Mar 01, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | -0.11(-0.29%) |
Feb 28, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 19 | -0.09(-0.21%) |
Feb 27, 2019 | 39.69 | 39.76 | 39.69 | 39.76 | 222 | -0.13(-0.34%) |
Feb 26, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 1 | +0.05(+0.11%) |
Feb 25, 2019 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.06(+0.16%) |
Feb 22, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 100 | +0.12(+0.30%) |
Feb 21, 2019 | 39.71 | 39.71 | 39.66 | 39.66 | 128 | -0.17(-0.43%) |
Feb 20, 2019 | 39.83 | 39.83 | 39.83 | 39.83 | 73 | +0.09(+0.24%) |
Feb 19, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 52 | +0.16(+0.39%) |
Feb 15, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | -0.02(-0.05%) |
Feb 14, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.03(+0.07%) |
Feb 13, 2019 | 39.57 | 39.57 | 39.57 | 39.57 | 13 | -0.07(-0.17%) |
Feb 12, 2019 | 39.64 | 39.64 | 39.64 | 39.64 | 23 | -0.03(-0.08%) |
Feb 11, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 78 | -0.06(-0.15%) |
Feb 08, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 100 | +0.04(+0.09%) |
Feb 07, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 3,996 | +0.15(+0.37%) |
Feb 06, 2019 | 39.60 | 39.60 | 39.55 | 39.55 | 231 | -0.04(-0.10%) |
Feb 05, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 721 | +0.09(+0.24%) |
Feb 04, 2019 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | -0.04(-0.11%) |
Feb 01, 2019 | 39.58 | 39.58 | 39.51 | 39.53 | 500 | -0.09(-0.23%) |
Jan 31, 2019 | 39.64 | 39.66 | 39.57 | 39.63 | 2,479 | +0.03(+0.07%) |
Jan 30, 2019 | 39.60 | 39.62 | 39.53 | 39.60 | 7,007 | -0.05(-0.13%) |
Jan 29, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 75 | -0.02(-0.05%) |
Jan 28, 2019 | 39.60 | 39.76 | 39.60 | 39.67 | 5,261 | +0.22(+0.56%) |
Jan 25, 2019 | 39.56 | 39.57 | 39.45 | 39.45 | 400 | -0.13(-0.33%) |
Jan 24, 2019 | 39.54 | 39.58 | 39.54 | 39.58 | 343 | +0.08(+0.20%) |
Jan 23, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 20 | -0.10(-0.25%) |
Jan 22, 2019 | 39.42 | 39.60 | 39.42 | 39.60 | 4,841 | +0.26(+0.66%) |
Jan 18, 2019 | 39.25 | 39.34 | 39.25 | 39.34 | 1,300 | -0.14(-0.35%) |
Jan 17, 2019 | 39.05 | 39.48 | 39.05 | 39.48 | 472 | -0.06(-0.15%) |
Jan 16, 2019 | 39.46 | 39.54 | 39.46 | 39.54 | 565 | -0.01(-0.01%) |
Jan 15, 2019 | 39.60 | 39.60 | 39.51 | 39.55 | 1,398 | -0.04(-0.10%) |
Jan 14, 2019 | 39.60 | 39.60 | 39.48 | 39.58 | 11,437 | -0.07(-0.16%) |
Jan 11, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | +0.02(+0.04%) |
Jan 10, 2019 | 39.63 | 39.63 | 39.63 | 39.63 | 1 | +0.10(+0.27%) |
Jan 09, 2019 | 39.59 | 39.71 | 39.53 | 39.53 | 1,961 | -0.17(-0.44%) |
Jan 08, 2019 | 39.61 | 39.70 | 39.61 | 39.70 | 11,749 | -0.08(-0.19%) |
Jan 07, 2019 | 39.77 | 39.78 | 39.77 | 39.78 | 6,449 | -0.22(-0.55%) |
Jan 04, 2019 | 39.91 | 40.00 | 39.91 | 40.00 | 200 | -0.03(-0.08%) |
Jan 03, 2019 | 40.16 | 40.16 | 40.03 | 40.03 | 1,186 | -0.13(-0.33%) |