Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.77 | 37.97 | 37.64 | 37.83 | 146,798 | +0.10(+0.27%) |
Mar 30, 2020 | 37.53 | 37.73 | 37.50 | 37.73 | 2,218 | +0.58(+1.57%) |
Mar 27, 2020 | 36.82 | 37.60 | 36.76 | 37.14 | 5,943 | +0.01(+0.03%) |
Mar 26, 2020 | 35.79 | 37.19 | 35.79 | 37.13 | 11,978 | +1.34(+3.75%) |
Mar 25, 2020 | 35.39 | 35.95 | 34.88 | 35.79 | 8,348 | +0.75(+2.16%) |
Mar 24, 2020 | 34.58 | 35.08 | 34.43 | 35.03 | 3,714 | +0.78(+2.27%) |
Mar 23, 2020 | 34.35 | 34.66 | 34.02 | 34.26 | 12,216 | -0.33(-0.95%) |
Mar 20, 2020 | 34.85 | 35.41 | 34.45 | 34.58 | 11,280 | -0.63(-1.79%) |
Mar 19, 2020 | 35.58 | 35.71 | 35.10 | 35.21 | 9,767 | -0.73(-2.04%) |
Mar 18, 2020 | 36.49 | 36.87 | 33.70 | 35.95 | 66,807 | -1.28(-3.44%) |
Mar 17, 2020 | 36.90 | 37.46 | 36.60 | 37.23 | 19,692 | +0.29(+0.79%) |
Mar 16, 2020 | 37.44 | 37.86 | 36.93 | 36.94 | 21,824 | -2.11(-5.41%) |
Mar 13, 2020 | 38.34 | 39.05 | 38.18 | 39.05 | 11,159 | +1.01(+2.67%) |
Mar 12, 2020 | 38.41 | 39.05 | 37.56 | 38.03 | 19,360 | -1.34(-3.41%) |
Mar 11, 2020 | 39.66 | 39.66 | 39.24 | 39.38 | 40,399 | -0.83(-2.06%) |
Mar 10, 2020 | 40.05 | 40.20 | 39.75 | 40.20 | 29,193 | +0.60(+1.50%) |
Mar 09, 2020 | 39.36 | 39.68 | 39.31 | 39.61 | 4,570 | -1.42(-3.46%) |
Mar 06, 2020 | 41.05 | 41.05 | 40.78 | 41.02 | 16,859 | -0.25(-0.61%) |
Mar 05, 2020 | 41.35 | 41.42 | 41.28 | 41.28 | 2,233 | -0.33(-0.80%) |
Mar 04, 2020 | 41.48 | 41.61 | 41.48 | 41.61 | 8,668 | +0.35(+0.86%) |
Mar 03, 2020 | 41.26 | 41.30 | 41.21 | 41.26 | 1,399 | -0.04(-0.10%) |
Mar 02, 2020 | 41.10 | 41.30 | 40.98 | 41.30 | 21,962 | +0.24(+0.59%) |
Feb 28, 2020 | 40.76 | 41.06 | 40.76 | 41.06 | 608 | +0.14(+0.35%) |
Feb 27, 2020 | 41.14 | 41.14 | 40.91 | 40.91 | 2,492 | -0.41(-0.99%) |
Feb 26, 2020 | 41.34 | 41.34 | 41.23 | 41.32 | 4,324 | +0.08(+0.20%) |
Feb 25, 2020 | 41.36 | 41.36 | 41.17 | 41.24 | 10,122 | -0.15(-0.37%) |
Feb 24, 2020 | 41.41 | 41.43 | 41.32 | 41.39 | 791 | -0.23(-0.55%) |
Feb 21, 2020 | 41.61 | 41.63 | 41.61 | 41.62 | 1,704 | -0.02(-0.04%) |
Feb 20, 2020 | 41.64 | 41.64 | 41.59 | 41.64 | 2,521 | +0.00(+0.01%) |
Feb 19, 2020 | 41.66 | 41.66 | 41.63 | 41.63 | 1,005 | +0.01(+0.03%) |
Feb 18, 2020 | 41.64 | 41.65 | 41.59 | 41.62 | 1,934 | -0.03(-0.07%) |
Feb 14, 2020 | 41.88 | 41.88 | 41.64 | 41.65 | 6,696 | +0.02(+0.04%) |
Feb 13, 2020 | 41.64 | 41.65 | 41.63 | 41.63 | 4,409 | +0.00(+0.01%) |
Feb 12, 2020 | 41.61 | 41.63 | 41.61 | 41.63 | 874 | +0.06(+0.15%) |
Feb 11, 2020 | 41.57 | 41.59 | 41.57 | 41.57 | 2,371 | +0.00(+0.01%) |
Feb 10, 2020 | 41.56 | 41.56 | 41.56 | 41.56 | 1,974 | +0.04(+0.10%) |
Feb 07, 2020 | 41.54 | 41.54 | 41.50 | 41.52 | 15,461 | -0.04(-0.09%) |
Feb 06, 2020 | 41.54 | 41.56 | 41.50 | 41.56 | 1,918 | +0.04(+0.09%) |
Feb 05, 2020 | 41.50 | 41.52 | 41.50 | 41.52 | 654 | +0.08(+0.20%) |
Feb 04, 2020 | 41.42 | 41.45 | 41.42 | 41.44 | 3,872 | +0.07(+0.18%) |
Feb 03, 2020 | 41.41 | 41.61 | 41.32 | 41.36 | 7,472 | +0.05(+0.13%) |
Jan 31, 2020 | 41.33 | 41.33 | 41.29 | 41.31 | 1,832 | -0.10(-0.24%) |
Jan 30, 2020 | 41.33 | 41.43 | 41.33 | 41.41 | 1,402 | +0.05(+0.11%) |
Jan 29, 2020 | 41.42 | 41.42 | 41.36 | 41.37 | 6,188 | +0.02(+0.04%) |
Jan 28, 2020 | 41.27 | 41.38 | 41.26 | 41.35 | 5,910 | +0.17(+0.42%) |
Jan 27, 2020 | 41.23 | 41.23 | 41.16 | 41.17 | 4,096 | -0.17(-0.42%) |
Jan 24, 2020 | 41.43 | 41.44 | 41.34 | 41.34 | 6,598 | -0.11(-0.25%) |
Jan 23, 2020 | 41.49 | 41.49 | 41.45 | 41.45 | 1,647 | -0.02(-0.05%) |
Jan 22, 2020 | 41.49 | 41.51 | 41.47 | 41.47 | 1,488 | -0.00(-0.01%) |
Jan 21, 2020 | 41.51 | 41.53 | 41.47 | 41.47 | 3,648 | -0.01(-0.03%) |
Jan 17, 2020 | 41.48 | 41.51 | 41.48 | 41.49 | 16,129 | -0.00(-0.01%) |
Jan 16, 2020 | 41.51 | 41.51 | 41.48 | 41.49 | 11,064 | +0.02(+0.04%) |
Jan 15, 2020 | 41.45 | 41.50 | 41.45 | 41.47 | 2,370 | +0.02(+0.06%) |
Jan 14, 2020 | 41.44 | 41.48 | 41.44 | 41.45 | 17,040 | -0.01(-0.02%) |
Jan 13, 2020 | 41.45 | 41.46 | 41.45 | 41.46 | 2,421 | +0.04(+0.09%) |
Jan 10, 2020 | 41.43 | 41.43 | 41.42 | 41.42 | 366 | +0.03(+0.07%) |
Jan 09, 2020 | 41.40 | 41.40 | 41.39 | 41.39 | 1,356 | +0.02(+0.04%) |
Jan 08, 2020 | 41.39 | 41.39 | 41.38 | 41.38 | 233 | +0.01(+0.01%) |
Jan 07, 2020 | 41.38 | 41.38 | 41.37 | 41.37 | 1,698 | -0.02(-0.04%) |
Jan 06, 2020 | 41.41 | 41.41 | 41.39 | 41.39 | 448 | +0.04(+0.09%) |
Jan 03, 2020 | 41.32 | 41.37 | 41.32 | 41.35 | 488 | -0.02(-0.04%) |
Jan 02, 2020 | 41.35 | 41.38 | 41.33 | 41.37 | 3,946 | +0.07(+0.17%) |
Dec 31, 2019 | 41.25 | 41.31 | 41.25 | 41.30 | 10,631 | -0.02(-0.04%) |
Dec 30, 2019 | 41.31 | 41.31 | 41.28 | 41.31 | 687 | -0.00(-0.00%) |
Dec 27, 2019 | 41.30 | 41.32 | 41.29 | 41.32 | 3,543 | -0.02(-0.04%) |
Dec 26, 2019 | 41.34 | 41.34 | 41.33 | 41.33 | 1,246 | +0.05(+0.13%) |
Dec 24, 2019 | 41.29 | 41.30 | 41.27 | 41.28 | 1,466 | +0.00(+0.00%) |
Dec 23, 2019 | 41.30 | 41.30 | 41.28 | 41.28 | 3,747 | +0.01(+0.03%) |
Dec 20, 2019 | 41.34 | 41.34 | 41.27 | 41.27 | 3,299 | -0.02(-0.04%) |
Dec 19, 2019 | 41.32 | 41.33 | 41.28 | 41.28 | 3,574 | -0.00(-0.00%) |
Dec 18, 2019 | 41.29 | 41.29 | 41.29 | 41.29 | 134 | -0.00(-0.01%) |
Dec 17, 2019 | 41.27 | 41.31 | 41.27 | 41.29 | 1,859 | +0.05(+0.11%) |
Dec 16, 2019 | 41.27 | 41.27 | 41.24 | 41.24 | 7,311 | +0.02(+0.05%) |
Dec 13, 2019 | 41.25 | 41.25 | 41.22 | 41.22 | 2,330 | -0.00(-0.00%) |
Dec 12, 2019 | 41.21 | 41.22 | 41.19 | 41.22 | 2,017 | +0.06(+0.14%) |
Dec 11, 2019 | 41.11 | 41.17 | 41.11 | 41.17 | 3,254 | +0.06(+0.15%) |
Dec 10, 2019 | 41.08 | 41.11 | 41.08 | 41.10 | 4,312 | +0.02(+0.06%) |
Dec 09, 2019 | 41.11 | 41.11 | 41.08 | 41.08 | 3,934 | -0.02(-0.04%) |
Dec 06, 2019 | 41.10 | 41.10 | 41.10 | 41.10 | 122 | +0.06(+0.14%) |
Dec 05, 2019 | 41.07 | 41.07 | 41.04 | 41.04 | 1,355 | +0.03(+0.08%) |
Dec 04, 2019 | 41.01 | 41.01 | 41.01 | 41.01 | 76 | +0.02(+0.06%) |
Dec 03, 2019 | 40.96 | 40.98 | 40.95 | 40.98 | 1,604 | +0.02(+0.04%) |
Dec 02, 2019 | 40.99 | 40.99 | 40.97 | 40.97 | 10,160 | -0.00(-0.01%) |
Nov 29, 2019 | 41.02 | 41.02 | 40.97 | 40.97 | 6,402 | -0.04(-0.10%) |
Nov 27, 2019 | 40.98 | 41.01 | 40.97 | 41.01 | 1,723 | +0.04(+0.10%) |
Nov 26, 2019 | 40.97 | 40.97 | 40.97 | 40.97 | 252 | +0.02(+0.06%) |
Nov 25, 2019 | 40.93 | 40.94 | 40.91 | 40.94 | 1,888 | +0.05(+0.12%) |
Nov 22, 2019 | 40.85 | 40.91 | 40.85 | 40.90 | 6,032 | +0.08(+0.19%) |
Nov 21, 2019 | 40.86 | 40.86 | 40.82 | 40.82 | 375 | +0.02(+0.05%) |
Nov 20, 2019 | 40.84 | 40.85 | 40.80 | 40.80 | 2,238 | -0.02(-0.04%) |
Nov 19, 2019 | 40.90 | 40.90 | 40.80 | 40.81 | 3,822 | -0.06(-0.16%) |
Nov 18, 2019 | 40.90 | 40.90 | 40.86 | 40.88 | 3,495 | -0.02(-0.05%) |
Nov 15, 2019 | 40.92 | 40.92 | 40.88 | 40.90 | 615 | +0.05(+0.13%) |
Nov 14, 2019 | 40.83 | 40.85 | 40.83 | 40.85 | 1,723 | +0.03(+0.07%) |
Nov 13, 2019 | 40.84 | 40.84 | 40.82 | 40.82 | 860 | -0.01(-0.03%) |
Nov 12, 2019 | 40.84 | 40.85 | 40.81 | 40.83 | 2,169 | +0.00(+0.01%) |
Nov 11, 2019 | 40.84 | 40.85 | 40.81 | 40.83 | 5,611 | -0.01(-0.02%) |
Nov 08, 2019 | 40.88 | 40.88 | 40.83 | 40.84 | 8,864 | -0.03(-0.07%) |
Nov 07, 2019 | 40.93 | 40.93 | 40.87 | 40.87 | 653 | +0.01(+0.01%) |
Nov 06, 2019 | 40.88 | 40.88 | 40.86 | 40.86 | 88,620 | -0.05(-0.12%) |
Nov 05, 2019 | 40.97 | 40.97 | 40.91 | 40.91 | 94,961 | -0.08(-0.19%) |
Nov 04, 2019 | 41.02 | 41.03 | 40.98 | 40.99 | 10,596 | +0.05(+0.13%) |
Nov 01, 2019 | 40.96 | 40.96 | 40.94 | 40.94 | 2,708 | +0.08(+0.19%) |
Oct 31, 2019 | 40.88 | 40.88 | 40.86 | 40.86 | 3,982 | -0.05(-0.12%) |
Oct 30, 2019 | 40.92 | 40.93 | 40.90 | 40.91 | 4,657 | -0.01(-0.03%) |
Oct 29, 2019 | 40.97 | 40.97 | 40.93 | 40.93 | 8,393 | -0.04(-0.11%) |
Oct 28, 2019 | 40.97 | 40.97 | 40.97 | 40.97 | 248 | +0.02(+0.04%) |
Oct 25, 2019 | 40.95 | 40.96 | 40.95 | 40.95 | 2,224 | +0.03(+0.08%) |
Oct 24, 2019 | 40.91 | 40.92 | 40.89 | 40.92 | 3,607 | +0.02(+0.06%) |
Oct 23, 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 6 | +0.01(+0.03%) |
Oct 22, 2019 | 40.87 | 40.91 | 40.87 | 40.88 | 755 | -0.02(-0.04%) |
Oct 21, 2019 | 40.91 | 40.91 | 40.90 | 40.90 | 385 | +0.04(+0.11%) |
Oct 18, 2019 | 40.84 | 40.86 | 40.84 | 40.86 | 247 | -0.00(-0.01%) |
Oct 17, 2019 | 40.86 | 40.86 | 40.84 | 40.86 | 1,747 | +0.03(+0.07%) |
Oct 16, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 354 | +0.02(+0.05%) |
Oct 15, 2019 | 40.83 | 40.83 | 40.81 | 40.81 | 369 | +0.02(+0.05%) |
Oct 14, 2019 | 40.79 | 40.79 | 40.79 | 40.79 | 8 | +0.01(+0.03%) |
Oct 11, 2019 | 40.78 | 40.78 | 40.78 | 40.78 | 123 | +0.09(+0.23%) |
Oct 10, 2019 | 40.72 | 40.73 | 40.68 | 40.68 | 23,141 | -0.03(-0.07%) |
Oct 09, 2019 | 40.74 | 40.74 | 40.72 | 40.72 | 7,732 | +0.09(+0.21%) |
Oct 08, 2019 | 40.63 | 40.63 | 40.63 | 40.63 | 287 | -0.08(-0.20%) |
Oct 07, 2019 | 40.74 | 40.74 | 40.69 | 40.71 | 4,698 | -0.03(-0.07%) |
Oct 04, 2019 | 40.74 | 40.74 | 40.73 | 40.74 | 988 | +0.09(+0.23%) |
Oct 03, 2019 | 40.68 | 40.68 | 40.64 | 40.64 | 1,615 | +0.01(+0.03%) |
Oct 02, 2019 | 40.66 | 40.66 | 40.63 | 40.63 | 1,377 | -0.10(-0.25%) |
Oct 01, 2019 | 40.74 | 40.76 | 40.70 | 40.74 | 1,365 | -0.04(-0.10%) |
Sep 30, 2019 | 40.78 | 40.79 | 40.78 | 40.78 | 2,250 | +0.05(+0.12%) |
Sep 27, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | -0.01(-0.03%) |
Sep 26, 2019 | 40.75 | 40.75 | 40.74 | 40.74 | 757 | -0.02(-0.05%) |
Sep 25, 2019 | 40.74 | 40.76 | 40.74 | 40.76 | 2,014 | +0.01(+0.03%) |
Sep 24, 2019 | 40.78 | 40.78 | 40.75 | 40.75 | 4,675 | -0.03(-0.08%) |
Sep 23, 2019 | 40.78 | 40.81 | 40.78 | 40.78 | 1,623 | +0.02(+0.05%) |
Sep 20, 2019 | 40.74 | 40.76 | 40.74 | 40.76 | 124 | +0.04(+0.10%) |
Sep 19, 2019 | 40.75 | 40.78 | 40.72 | 40.72 | 5,054 | +0.00(+0.01%) |
Sep 18, 2019 | 40.71 | 40.72 | 40.70 | 40.71 | 2,895 | +0.00(+0.00%) |
Sep 17, 2019 | 40.70 | 40.71 | 40.70 | 40.71 | 1,504 | +0.00(+0.01%) |
Sep 16, 2019 | 40.70 | 40.71 | 40.68 | 40.71 | 5,767 | +0.04(+0.11%) |
Sep 13, 2019 | 40.66 | 40.66 | 40.66 | 40.66 | 124 | -0.08(-0.20%) |
Sep 12, 2019 | 40.72 | 40.75 | 40.71 | 40.74 | 3,269 | -0.02(-0.04%) |
Sep 11, 2019 | 40.77 | 40.77 | 40.76 | 40.76 | 2,299 | -0.02(-0.04%) |
Sep 10, 2019 | 40.75 | 40.82 | 40.74 | 40.78 | 14,601 | -0.02(-0.06%) |
Sep 09, 2019 | 40.77 | 40.81 | 40.77 | 40.80 | 2,472 | +0.01(+0.02%) |
Sep 06, 2019 | 40.79 | 40.80 | 40.78 | 40.79 | 5,085 | +0.10(+0.24%) |
Sep 05, 2019 | 40.70 | 40.72 | 40.69 | 40.69 | 51,513 | +0.07(+0.17%) |
Sep 04, 2019 | 40.60 | 40.62 | 40.60 | 40.62 | 1,169 | +0.04(+0.11%) |
Sep 03, 2019 | 40.58 | 40.59 | 40.58 | 40.58 | 5,679 | -0.04(-0.09%) |
Aug 30, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 124 | -0.01(-0.02%) |
Aug 29, 2019 | 40.68 | 40.68 | 40.62 | 40.62 | 53,150 | +0.04(+0.10%) |
Aug 28, 2019 | 40.60 | 40.60 | 40.58 | 40.58 | 708 | +0.05(+0.13%) |
Aug 27, 2019 | 40.55 | 40.55 | 40.53 | 40.53 | 1,325 | +0.01(+0.02%) |
Aug 26, 2019 | 40.46 | 40.52 | 40.46 | 40.52 | 2,433 | +0.13(+0.32%) |
Aug 23, 2019 | 40.39 | 40.39 | 40.39 | 40.39 | 124 | -0.11(-0.28%) |
Aug 22, 2019 | 40.49 | 40.51 | 40.49 | 40.51 | 1,950 | +0.06(+0.16%) |
Aug 21, 2019 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | +0.09(+0.22%) |
Aug 20, 2019 | 40.38 | 40.38 | 40.35 | 40.35 | 2,673 | -0.03(-0.07%) |
Aug 19, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 298 | +0.08(+0.19%) |
Aug 16, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 124 | +0.08(+0.19%) |
Aug 15, 2019 | 40.20 | 40.23 | 40.20 | 40.23 | 124 | +0.09(+0.22%) |
Aug 14, 2019 | 40.15 | 40.15 | 40.14 | 40.14 | 5,669 | -0.18(-0.45%) |
Aug 13, 2019 | 40.34 | 40.34 | 40.32 | 40.32 | 7,641 | +0.09(+0.23%) |
Aug 12, 2019 | 40.26 | 40.26 | 40.23 | 40.23 | 3,573 | -0.01(-0.04%) |
Aug 09, 2019 | 40.24 | 40.25 | 40.24 | 40.24 | 1,494 | +0.02(+0.04%) |
Aug 08, 2019 | 40.18 | 40.23 | 40.18 | 40.23 | 259 | +0.08(+0.21%) |
Aug 07, 2019 | 40.01 | 40.14 | 40.01 | 40.14 | 940 | +0.02(+0.05%) |
Aug 06, 2019 | 40.02 | 40.12 | 39.96 | 40.12 | 8,371 | +0.18(+0.44%) |
Aug 05, 2019 | 40.02 | 40.02 | 39.95 | 39.95 | 178 | -0.27(-0.68%) |
Aug 02, 2019 | 40.22 | 40.22 | 40.22 | 40.22 | 124 | +0.04(+0.09%) |
Aug 01, 2019 | 40.19 | 40.19 | 40.18 | 40.18 | 250 | +0.03(+0.07%) |
Jul 31, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 157 | -0.08(-0.20%) |
Jul 30, 2019 | 40.21 | 40.25 | 40.21 | 40.23 | 935 | -0.00(-0.00%) |
Jul 29, 2019 | 40.23 | 40.23 | 40.23 | 40.23 | 1 | -0.00(-0.00%) |
Jul 26, 2019 | 40.24 | 40.24 | 40.24 | 40.24 | 125 | +0.06(+0.16%) |
Jul 25, 2019 | 40.16 | 40.17 | 40.15 | 40.17 | 3,077 | -0.04(-0.11%) |
Jul 24, 2019 | 40.20 | 40.22 | 40.19 | 40.22 | 712 | +0.02(+0.06%) |
Jul 23, 2019 | 40.20 | 40.20 | 40.19 | 40.19 | 876 | +0.05(+0.12%) |
Jul 22, 2019 | 40.10 | 40.15 | 40.10 | 40.14 | 4,542 | +0.09(+0.23%) |
Jul 19, 2019 | 40.11 | 40.11 | 40.05 | 40.05 | 8,252 | -0.09(-0.21%) |
Jul 18, 2019 | 40.11 | 40.14 | 40.11 | 40.14 | 360 | +0.05(+0.11%) |
Jul 17, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 66 | -0.01(-0.02%) |
Jul 16, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 1,014 | -0.05(-0.13%) |
Jul 15, 2019 | 40.14 | 40.16 | 40.14 | 40.15 | 5,245 | +0.00(+0.01%) |
Jul 12, 2019 | 40.15 | 40.16 | 40.15 | 40.15 | 2,875 | +0.04(+0.09%) |
Jul 11, 2019 | 40.15 | 40.15 | 40.08 | 40.11 | 4,213 | -0.04(-0.11%) |
Jul 10, 2019 | 40.16 | 40.16 | 40.16 | 40.16 | 8 | +0.06(+0.14%) |
Jul 09, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 5,651 | -0.01(-0.01%) |
Jul 08, 2019 | 40.10 | 40.10 | 40.07 | 40.10 | 1,610 | -0.01(-0.04%) |
Jul 05, 2019 | 40.11 | 40.13 | 40.07 | 40.12 | 11,503 | -0.10(-0.24%) |
Jul 03, 2019 | 40.20 | 40.23 | 40.20 | 40.22 | 500 | +0.08(+0.19%) |
Jul 02, 2019 | 40.15 | 40.15 | 40.14 | 40.14 | 601 | +0.02(+0.06%) |
Jul 01, 2019 | 40.16 | 40.16 | 40.12 | 40.12 | 236 | +0.05(+0.12%) |
Jun 28, 2019 | 40.05 | 40.07 | 40.05 | 40.07 | 376 | -0.01(-0.03%) |
Jun 27, 2019 | 40.06 | 40.08 | 40.06 | 40.08 | 952 | +0.10(+0.26%) |
Jun 26, 2019 | 40.00 | 40.01 | 39.97 | 39.97 | 1,619 | -0.01(-0.04%) |
Jun 25, 2019 | 40.00 | 40.01 | 39.99 | 39.99 | 1,324 | -0.10(-0.26%) |
Jun 24, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 450 | -0.00(-0.01%) |
Jun 21, 2019 | 40.13 | 40.14 | 40.10 | 40.10 | 3,389 | -0.09(-0.23%) |
Jun 20, 2019 | 40.14 | 40.19 | 40.11 | 40.19 | 3,653 | +0.18(+0.46%) |
Jun 19, 2019 | 39.87 | 40.00 | 39.87 | 40.00 | 42,681 | +0.14(+0.36%) |
Jun 18, 2019 | 39.86 | 39.89 | 39.85 | 39.86 | 3,045 | +0.14(+0.34%) |
Jun 17, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 35 | -0.03(-0.08%) |
Jun 14, 2019 | 39.76 | 39.76 | 39.76 | 39.76 | 125 | +0.00(+0.01%) |
Jun 13, 2019 | 39.79 | 39.80 | 39.75 | 39.75 | 12,674 | +0.07(+0.19%) |
Jun 12, 2019 | 39.67 | 39.68 | 39.67 | 39.68 | 257 | -0.03(-0.06%) |
Jun 11, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 59 | +0.06(+0.14%) |
Jun 10, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 135 | +0.00(+0.01%) |
Jun 07, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.09(+0.22%) |
Jun 06, 2019 | 39.49 | 39.61 | 39.46 | 39.56 | 28,123 | +0.06(+0.16%) |
Jun 05, 2019 | 39.50 | 39.50 | 39.49 | 39.49 | 2,135 | +0.05(+0.13%) |
Jun 04, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 0 | +0.25(+0.63%) |
Jun 03, 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.05(+0.13%) |
May 31, 2019 | 39.22 | 39.22 | 39.14 | 39.14 | 6,553 | -0.15(-0.39%) |
May 30, 2019 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.03(+0.07%) |
May 29, 2019 | 39.23 | 39.27 | 39.23 | 39.27 | 127 | -0.06(-0.15%) |
May 28, 2019 | 39.41 | 39.41 | 39.30 | 39.33 | 38,839 | +0.01(+0.02%) |
May 24, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 252 | -0.10(-0.25%) |
May 23, 2019 | 39.42 | 39.42 | 39.42 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 137 | +0.03(+0.06%) |
May 21, 2019 | 39.39 | 39.39 | 39.39 | 39.39 | 2 | +0.07(+0.19%) |
May 20, 2019 | 39.36 | 39.36 | 39.32 | 39.32 | 379 | -0.02(-0.04%) |
May 17, 2019 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | -0.00(-0.00%) |
May 16, 2019 | 39.36 | 39.36 | 39.34 | 39.34 | 51,618 | +0.05(+0.12%) |
May 15, 2019 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | +0.03(+0.08%) |
May 14, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.07(+0.19%) |
May 13, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 7 | -0.17(-0.43%) |
May 10, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 126 | +0.05(+0.12%) |
May 09, 2019 | 39.23 | 39.30 | 39.23 | 39.30 | 128 | -0.02(-0.05%) |
May 08, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | +0.01(+0.04%) |
May 07, 2019 | 39.36 | 39.37 | 39.28 | 39.31 | 26,541 | -0.16(-0.41%) |
May 06, 2019 | 39.43 | 39.47 | 39.41 | 39.47 | 10,208 | +0.00(+0.01%) |
May 03, 2019 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.05(+0.12%) |
May 02, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | +0.04(+0.10%) |
May 01, 2019 | 39.43 | 39.43 | 39.38 | 39.38 | 11,341 | -0.07(-0.18%) |
Apr 30, 2019 | 39.44 | 39.45 | 39.44 | 39.45 | 126 | +0.02(+0.06%) |
Apr 29, 2019 | 39.45 | 39.45 | 39.43 | 39.43 | 126 | -0.02(-0.04%) |
Apr 26, 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.08%) |
Apr 25, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.00(+0.01%) |
Apr 24, 2019 | 39.40 | 39.41 | 39.40 | 39.41 | 2,657 | -0.02(-0.06%) |
Apr 23, 2019 | 39.44 | 39.44 | 39.43 | 39.43 | 126 | +0.08(+0.19%) |
Apr 22, 2019 | 39.36 | 39.36 | 39.36 | 39.36 | 1 | -0.03(-0.08%) |
Apr 18, 2019 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.01(+0.03%) |
Apr 17, 2019 | 39.41 | 39.41 | 39.37 | 39.38 | 108,226 | -0.04(-0.09%) |
Apr 16, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | -0.02(-0.04%) |
Apr 15, 2019 | 39.43 | 39.43 | 39.43 | 39.43 | 6 | -0.01(-0.03%) |
Apr 12, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 0 | +0.03(+0.07%) |
Apr 11, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.04(+0.10%) |
Apr 10, 2019 | 39.37 | 39.37 | 39.37 | 39.37 | 1 | +0.09(+0.23%) |
Apr 09, 2019 | 39.28 | 39.28 | 39.28 | 39.28 | 12 | -0.00(-0.01%) |
Apr 08, 2019 | 39.30 | 39.30 | 39.29 | 39.29 | 1,647 | +0.02(+0.04%) |
Apr 05, 2019 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.02(+0.05%) |
Apr 04, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.04(+0.11%) |
Apr 03, 2019 | 39.21 | 39.21 | 39.21 | 39.21 | 25 | -0.02(-0.04%) |
Apr 02, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | -0.03(-0.09%) |