Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.67 | 39.62 | 38.26 | 39.62 | 212,273 | -0.52(-1.29%) |
Feb 27, 2020 | 41.37 | 41.63 | 40.14 | 40.14 | 162,194 | -1.85(-4.41%) |
Feb 26, 2020 | 42.34 | 42.84 | 41.99 | 41.99 | 45,493 | -0.27(-0.64%) |
Feb 25, 2020 | 43.41 | 43.47 | 42.19 | 42.26 | 69,136 | -1.09(-2.51%) |
Feb 24, 2020 | 43.75 | 43.84 | 43.30 | 43.35 | 108,826 | -1.33(-2.98%) |
Feb 21, 2020 | 44.64 | 44.73 | 44.63 | 44.68 | 24,936 | -0.17(-0.38%) |
Feb 20, 2020 | 44.74 | 44.85 | 44.48 | 44.85 | 28,627 | +0.04(+0.08%) |
Feb 19, 2020 | 44.91 | 45.00 | 44.82 | 44.82 | 21,872 | +0.22(+0.50%) |
Feb 18, 2020 | 44.72 | 44.77 | 44.49 | 44.59 | 22,386 | -0.13(-0.28%) |
Feb 14, 2020 | 44.68 | 44.72 | 44.63 | 44.72 | 8,416 | +0.08(+0.17%) |
Feb 13, 2020 | 44.32 | 44.77 | 44.29 | 44.64 | 20,317 | +0.20(+0.46%) |
Feb 12, 2020 | 44.57 | 44.57 | 44.42 | 44.44 | 15,370 | +0.06(+0.14%) |
Feb 11, 2020 | 44.44 | 44.55 | 44.35 | 44.38 | 19,406 | +0.00(+0.00%) |
Feb 10, 2020 | 44.37 | 44.41 | 44.25 | 44.38 | 27,807 | +0.25(+0.57%) |
Feb 07, 2020 | 44.12 | 44.20 | 44.05 | 44.12 | 45,821 | -0.09(-0.20%) |
Feb 06, 2020 | 44.21 | 44.42 | 44.18 | 44.21 | 135,162 | +0.11(+0.24%) |
Feb 05, 2020 | 44.33 | 44.33 | 44.01 | 44.11 | 56,627 | -0.17(-0.39%) |
Feb 04, 2020 | 44.33 | 44.61 | 44.21 | 44.28 | 115,397 | +0.67(+1.53%) |
Feb 03, 2020 | 43.43 | 43.77 | 43.43 | 43.61 | 162,889 | +0.46(+1.06%) |
Jan 31, 2020 | 43.65 | 43.76 | 43.04 | 43.16 | 87,589 | -0.50(-1.15%) |
Jan 30, 2020 | 43.28 | 43.66 | 43.28 | 43.66 | 40,222 | +0.43(+1.00%) |
Jan 29, 2020 | 43.42 | 43.42 | 43.22 | 43.22 | 20,229 | -0.10(-0.24%) |
Jan 28, 2020 | 43.28 | 43.46 | 43.26 | 43.33 | 38,349 | +0.15(+0.35%) |
Jan 27, 2020 | 42.94 | 43.35 | 42.87 | 43.17 | 29,082 | -0.37(-0.85%) |
Jan 24, 2020 | 44.04 | 44.06 | 43.41 | 43.54 | 36,781 | -0.36(-0.83%) |
Jan 23, 2020 | 43.79 | 43.93 | 43.66 | 43.90 | 24,163 | -0.12(-0.28%) |
Jan 22, 2020 | 44.13 | 44.15 | 43.97 | 44.03 | 19,968 | +0.11(+0.26%) |
Jan 21, 2020 | 43.84 | 43.92 | 43.67 | 43.92 | 44,995 | +0.10(+0.23%) |
Jan 17, 2020 | 43.79 | 43.82 | 43.75 | 43.81 | 19,637 | +0.13(+0.29%) |
Jan 16, 2020 | 43.53 | 43.69 | 43.53 | 43.69 | 55,886 | +0.20(+0.46%) |
Jan 15, 2020 | 43.31 | 43.62 | 43.31 | 43.49 | 23,842 | +0.21(+0.49%) |
Jan 14, 2020 | 43.26 | 43.36 | 43.20 | 43.28 | 34,381 | +0.10(+0.23%) |
Jan 13, 2020 | 42.78 | 43.18 | 42.78 | 43.18 | 53,489 | +0.49(+1.14%) |
Jan 10, 2020 | 42.82 | 42.85 | 42.66 | 42.69 | 35,534 | -0.07(-0.17%) |
Jan 09, 2020 | 42.74 | 42.81 | 42.64 | 42.76 | 20,928 | +0.14(+0.32%) |
Jan 08, 2020 | 42.54 | 42.81 | 42.47 | 42.63 | 24,721 | +0.23(+0.54%) |
Jan 07, 2020 | 42.56 | 42.58 | 42.38 | 42.40 | 37,838 | -0.21(-0.49%) |
Jan 06, 2020 | 42.33 | 42.61 | 42.33 | 42.61 | 87,356 | +0.09(+0.22%) |
Jan 03, 2020 | 42.23 | 42.61 | 42.23 | 42.51 | 195,440 | -0.11(-0.25%) |
Jan 02, 2020 | 42.84 | 42.84 | 42.42 | 42.62 | 644,702 | -0.11(-0.25%) |
Dec 31, 2019 | 42.59 | 42.75 | 42.59 | 42.73 | 39,898 | +0.05(+0.12%) |
Dec 30, 2019 | 42.88 | 42.88 | 42.63 | 42.67 | 12,462 | -0.25(-0.58%) |
Dec 27, 2019 | 42.87 | 42.94 | 42.85 | 42.92 | 12,468 | +0.18(+0.43%) |
Dec 26, 2019 | 42.74 | 42.83 | 42.68 | 42.74 | 6,293 | +0.04(+0.09%) |
Dec 24, 2019 | 42.68 | 42.75 | 42.68 | 42.71 | 8,104 | +0.05(+0.12%) |
Dec 23, 2019 | 42.85 | 42.90 | 42.66 | 42.66 | 45,197 | -0.06(-0.15%) |
Dec 20, 2019 | 42.65 | 42.91 | 42.65 | 42.72 | 45,509 | +0.20(+0.48%) |
Dec 19, 2019 | 42.45 | 42.52 | 42.38 | 42.52 | 22,393 | +0.18(+0.43%) |
Dec 18, 2019 | 42.26 | 42.34 | 42.22 | 42.33 | 9,890 | +0.13(+0.30%) |
Dec 17, 2019 | 42.22 | 42.30 | 42.12 | 42.21 | 18,792 | -0.02(-0.04%) |
Dec 16, 2019 | 42.18 | 42.33 | 42.18 | 42.23 | 22,009 | +0.05(+0.11%) |
Dec 13, 2019 | 41.99 | 42.20 | 41.98 | 42.18 | 27,176 | +0.08(+0.18%) |
Dec 12, 2019 | 41.97 | 42.28 | 41.96 | 42.10 | 41,139 | +0.15(+0.37%) |
Dec 11, 2019 | 41.94 | 42.00 | 41.89 | 41.95 | 16,861 | +0.14(+0.33%) |
Dec 10, 2019 | 41.91 | 41.92 | 41.79 | 41.81 | 12,010 | -0.11(-0.27%) |
Dec 09, 2019 | 41.85 | 42.00 | 41.85 | 41.93 | 18,798 | +0.07(+0.17%) |
Dec 06, 2019 | 41.90 | 41.98 | 41.85 | 41.85 | 9,995 | +0.20(+0.48%) |
Dec 05, 2019 | 41.59 | 41.71 | 41.45 | 41.66 | 26,586 | +0.12(+0.30%) |
Dec 04, 2019 | 41.31 | 41.55 | 41.31 | 41.53 | 28,219 | +0.33(+0.80%) |
Dec 03, 2019 | 41.19 | 41.20 | 41.02 | 41.20 | 36,157 | -0.18(-0.43%) |
Dec 02, 2019 | 41.42 | 41.42 | 41.18 | 41.38 | 45,737 | +0.03(+0.06%) |
Nov 29, 2019 | 41.45 | 41.45 | 41.35 | 41.35 | 10,620 | -0.10(-0.24%) |
Nov 27, 2019 | 41.37 | 41.48 | 41.32 | 41.45 | 37,484 | +0.18(+0.43%) |
Nov 26, 2019 | 41.00 | 41.28 | 41.00 | 41.28 | 16,358 | +0.29(+0.70%) |
Nov 25, 2019 | 40.91 | 40.99 | 40.90 | 40.99 | 10,323 | +0.21(+0.52%) |
Nov 22, 2019 | 40.64 | 40.82 | 40.62 | 40.78 | 10,933 | +0.02(+0.05%) |
Nov 21, 2019 | 41.00 | 41.03 | 40.74 | 40.76 | 47,196 | -0.25(-0.60%) |
Nov 20, 2019 | 41.06 | 41.18 | 40.91 | 41.01 | 70,867 | -0.03(-0.08%) |
Nov 19, 2019 | 41.16 | 41.16 | 40.99 | 41.04 | 22,437 | -0.05(-0.13%) |
Nov 18, 2019 | 40.91 | 41.22 | 40.91 | 41.09 | 53,693 | +0.15(+0.36%) |
Nov 15, 2019 | 40.96 | 40.96 | 40.77 | 40.94 | 202,104 | +0.18(+0.44%) |
Nov 14, 2019 | 40.80 | 40.88 | 40.69 | 40.77 | 19,660 | -0.02(-0.05%) |
Nov 13, 2019 | 40.59 | 40.82 | 40.59 | 40.79 | 51,294 | +0.19(+0.46%) |
Nov 12, 2019 | 40.66 | 40.66 | 40.53 | 40.60 | 18,498 | +0.04(+0.09%) |
Nov 11, 2019 | 40.54 | 40.60 | 40.54 | 40.56 | 18,214 | -0.07(-0.17%) |
Nov 08, 2019 | 40.57 | 40.63 | 40.49 | 40.63 | 23,427 | +0.05(+0.13%) |
Nov 07, 2019 | 40.82 | 40.82 | 40.56 | 40.58 | 31,474 | -0.09(-0.23%) |
Nov 06, 2019 | 40.54 | 40.72 | 40.47 | 40.67 | 22,850 | +0.18(+0.44%) |
Nov 05, 2019 | 40.47 | 40.57 | 40.47 | 40.49 | 76,147 | +0.03(+0.07%) |
Nov 04, 2019 | 40.88 | 40.88 | 40.38 | 40.47 | 25,942 | -0.24(-0.60%) |
Nov 01, 2019 | 40.57 | 40.88 | 40.57 | 40.71 | 46,543 | +0.12(+0.30%) |
Oct 31, 2019 | 40.74 | 40.92 | 40.45 | 40.59 | 20,060 | -0.18(-0.45%) |
Oct 30, 2019 | 40.62 | 40.81 | 40.52 | 40.77 | 32,492 | +0.19(+0.46%) |
Oct 29, 2019 | 40.70 | 40.73 | 40.57 | 40.59 | 37,612 | -0.01(-0.02%) |
Oct 28, 2019 | 40.81 | 40.81 | 40.55 | 40.59 | 13,485 | -0.12(-0.30%) |
Oct 25, 2019 | 40.65 | 40.80 | 40.63 | 40.72 | 34,985 | -0.05(-0.11%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.68 | 40.76 | 15,815 | +0.11(+0.26%) |
Oct 23, 2019 | 40.50 | 40.66 | 40.50 | 40.66 | 13,631 | +0.11(+0.26%) |
Oct 22, 2019 | 40.77 | 40.77 | 40.54 | 40.55 | 14,803 | +0.03(+0.06%) |
Oct 21, 2019 | 40.47 | 40.55 | 40.44 | 40.53 | 16,030 | +0.09(+0.22%) |
Oct 18, 2019 | 40.23 | 40.51 | 40.23 | 40.43 | 16,868 | +0.12(+0.31%) |
Oct 17, 2019 | 40.33 | 40.43 | 40.24 | 40.31 | 17,989 | +0.18(+0.46%) |
Oct 16, 2019 | 40.02 | 40.13 | 40.02 | 40.13 | 13,991 | +0.08(+0.21%) |
Oct 15, 2019 | 40.15 | 40.15 | 39.99 | 40.04 | 47,408 | -0.04(-0.09%) |
Oct 14, 2019 | 40.04 | 40.09 | 40.04 | 40.08 | 9,555 | -0.06(-0.14%) |
Oct 11, 2019 | 40.06 | 40.38 | 40.06 | 40.13 | 76,218 | +0.18(+0.45%) |
Oct 10, 2019 | 39.79 | 40.02 | 39.74 | 39.96 | 31,374 | +0.13(+0.34%) |
Oct 09, 2019 | 39.75 | 39.90 | 39.69 | 39.82 | 14,781 | +0.27(+0.69%) |
Oct 08, 2019 | 39.69 | 39.88 | 39.53 | 39.55 | 52,497 | -0.52(-1.30%) |
Oct 07, 2019 | 40.17 | 40.30 | 39.99 | 40.07 | 26,664 | -0.25(-0.62%) |
Oct 04, 2019 | 39.99 | 40.32 | 39.91 | 40.32 | 19,367 | +0.59(+1.48%) |
Oct 03, 2019 | 39.54 | 39.80 | 39.22 | 39.73 | 39,140 | +0.27(+0.69%) |
Oct 02, 2019 | 40.02 | 40.08 | 39.28 | 39.46 | 29,775 | -0.81(-2.02%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.19 | 40.27 | 19,788 | -0.22(-0.55%) |
Sep 30, 2019 | 40.28 | 40.53 | 40.28 | 40.49 | 33,979 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.20 | 20,616 | -0.08(-0.19%) |
Sep 26, 2019 | 40.19 | 40.37 | 40.12 | 40.27 | 19,732 | +0.22(+0.54%) |
Sep 25, 2019 | 40.21 | 40.21 | 39.96 | 40.06 | 16,577 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.72 | 39.77 | 37,569 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.14 | 39.82 | 40.00 | 37,191 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,173 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,103 | -0.03(-0.07%) |
Sep 18, 2019 | 40.07 | 40.14 | 39.83 | 40.07 | 55,793 | -0.02(-0.05%) |
Sep 17, 2019 | 39.90 | 40.16 | 39.90 | 40.09 | 20,786 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.09 | 39.90 | 39.96 | 23,349 | -0.32(-0.79%) |
Sep 13, 2019 | 40.48 | 40.55 | 40.28 | 40.28 | 25,662 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.67 | 40.52 | 40.55 | 26,651 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,192 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.97 | 40.09 | 15,037 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,672 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.28 | 40.11 | 40.24 | 16,899 | +0.18(+0.45%) |
Sep 05, 2019 | 40.25 | 40.25 | 40.05 | 40.05 | 29,026 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.67 | 39.95 | 22,210 | +0.48(+1.21%) |
Sep 03, 2019 | 39.17 | 39.47 | 39.17 | 39.47 | 34,002 | +0.05(+0.14%) |
Aug 30, 2019 | 39.60 | 39.63 | 39.32 | 39.41 | 31,608 | +0.01(+0.02%) |
Aug 29, 2019 | 39.45 | 39.65 | 39.20 | 39.41 | 28,403 | +0.15(+0.38%) |
Aug 28, 2019 | 38.85 | 39.27 | 38.85 | 39.26 | 19,127 | +0.35(+0.91%) |
Aug 27, 2019 | 39.31 | 39.44 | 38.84 | 38.90 | 36,080 | -0.13(-0.33%) |
Aug 26, 2019 | 38.97 | 39.17 | 38.96 | 39.03 | 24,266 | +0.41(+1.06%) |
Aug 23, 2019 | 39.35 | 39.58 | 38.52 | 38.62 | 34,738 | -0.95(-2.39%) |
Aug 22, 2019 | 39.45 | 39.66 | 39.30 | 39.57 | 42,402 | +0.17(+0.42%) |
Aug 21, 2019 | 39.39 | 39.42 | 39.31 | 39.40 | 55,293 | +0.24(+0.60%) |
Aug 20, 2019 | 39.41 | 39.41 | 39.17 | 39.17 | 30,112 | -0.36(-0.92%) |
Aug 19, 2019 | 39.43 | 39.60 | 39.40 | 39.53 | 29,690 | +0.39(+1.01%) |
Aug 16, 2019 | 38.72 | 39.13 | 38.72 | 39.13 | 49,759 | +0.54(+1.41%) |
Aug 15, 2019 | 38.62 | 38.70 | 38.45 | 38.59 | 129,560 | +0.08(+0.21%) |
Aug 14, 2019 | 38.91 | 38.98 | 38.42 | 38.51 | 37,661 | -0.75(-1.91%) |
Aug 13, 2019 | 39.20 | 39.47 | 38.99 | 39.26 | 26,447 | +0.43(+1.11%) |
Aug 12, 2019 | 38.99 | 38.99 | 38.72 | 38.83 | 23,781 | -0.37(-0.96%) |
Aug 09, 2019 | 39.52 | 39.63 | 38.95 | 39.20 | 40,058 | -0.34(-0.85%) |
Aug 08, 2019 | 38.97 | 39.59 | 38.96 | 39.54 | 41,879 | +0.57(+1.47%) |
Aug 07, 2019 | 38.43 | 39.05 | 38.09 | 38.97 | 60,074 | +0.36(+0.93%) |
Aug 06, 2019 | 38.48 | 38.67 | 38.34 | 38.61 | 19,800 | +0.46(+1.22%) |
Aug 05, 2019 | 38.90 | 38.90 | 38.09 | 38.15 | 48,479 | -1.05(-2.67%) |
Aug 02, 2019 | 39.21 | 39.36 | 39.08 | 39.19 | 56,957 | -0.13(-0.33%) |
Aug 01, 2019 | 39.83 | 40.16 | 39.28 | 39.33 | 69,360 | -0.41(-1.04%) |
Jul 31, 2019 | 40.24 | 40.24 | 39.34 | 39.74 | 62,697 | -0.56(-1.39%) |
Jul 30, 2019 | 40.29 | 40.42 | 40.27 | 40.30 | 102,007 | +0.02(+0.06%) |
Jul 29, 2019 | 40.12 | 40.29 | 40.12 | 40.28 | 22,683 | +0.15(+0.37%) |
Jul 26, 2019 | 39.93 | 40.15 | 39.82 | 40.13 | 16,273 | +0.35(+0.87%) |
Jul 25, 2019 | 39.73 | 39.87 | 39.68 | 39.78 | 21,296 | -0.13(-0.32%) |
Jul 24, 2019 | 39.96 | 39.99 | 39.87 | 39.91 | 18,630 | -0.11(-0.29%) |
Jul 23, 2019 | 39.95 | 40.06 | 39.90 | 40.02 | 17,907 | +0.41(+1.04%) |
Jul 22, 2019 | 39.89 | 39.92 | 39.60 | 39.61 | 23,800 | -0.18(-0.46%) |
Jul 19, 2019 | 40.06 | 40.19 | 39.80 | 39.80 | 35,051 | -0.16(-0.41%) |
Jul 18, 2019 | 39.78 | 40.09 | 39.72 | 39.96 | 275,085 | +0.24(+0.60%) |
Jul 17, 2019 | 39.81 | 39.84 | 39.72 | 39.72 | 38,869 | -0.16(-0.40%) |
Jul 16, 2019 | 39.72 | 39.89 | 39.72 | 39.88 | 39,479 | +0.00(+0.01%) |
Jul 15, 2019 | 39.86 | 39.89 | 39.78 | 39.88 | 37,733 | +0.06(+0.15%) |
Jul 12, 2019 | 39.57 | 39.83 | 39.57 | 39.82 | 26,288 | +0.28(+0.72%) |
Jul 11, 2019 | 39.52 | 39.54 | 39.37 | 39.53 | 21,572 | +0.05(+0.13%) |
Jul 10, 2019 | 39.40 | 39.57 | 39.40 | 39.48 | 26,266 | +0.22(+0.56%) |
Jul 09, 2019 | 39.38 | 39.38 | 39.14 | 39.26 | 17,575 | -0.25(-0.64%) |
Jul 08, 2019 | 39.48 | 39.57 | 39.42 | 39.52 | 121,386 | -0.01(-0.02%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.14 | 39.52 | 86,062 | -0.18(-0.46%) |
Jul 03, 2019 | 39.40 | 39.74 | 39.40 | 39.71 | 11,579 | +0.47(+1.19%) |
Jul 02, 2019 | 39.10 | 39.24 | 38.98 | 39.24 | 72,261 | +0.18(+0.47%) |
Jul 01, 2019 | 39.13 | 39.18 | 38.86 | 39.06 | 242,972 | +0.24(+0.63%) |
Jun 28, 2019 | 38.96 | 38.96 | 38.76 | 38.81 | 46,004 | +0.07(+0.19%) |
Jun 27, 2019 | 38.65 | 38.79 | 38.59 | 38.74 | 49,409 | +0.16(+0.41%) |
Jun 26, 2019 | 38.70 | 38.75 | 38.58 | 38.58 | 32,656 | -0.36(-0.92%) |
Jun 25, 2019 | 39.17 | 39.17 | 38.87 | 38.94 | 64,966 | -0.18(-0.45%) |
Jun 24, 2019 | 39.14 | 39.30 | 39.09 | 39.12 | 48,442 | +0.05(+0.14%) |
Jun 21, 2019 | 39.14 | 39.26 | 39.00 | 39.06 | 84,498 | -0.15(-0.39%) |
Jun 20, 2019 | 39.13 | 39.24 | 38.97 | 39.22 | 48,808 | +0.36(+0.92%) |
Jun 19, 2019 | 38.70 | 38.91 | 38.58 | 38.86 | 306,008 | +0.08(+0.20%) |
Jun 18, 2019 | 39.05 | 39.05 | 38.74 | 38.78 | 48,605 | -0.04(-0.11%) |
Jun 17, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 26,256 | -0.28(-0.71%) |
Jun 14, 2019 | 39.02 | 39.13 | 39.02 | 39.10 | 17,880 | +0.05(+0.13%) |
Jun 13, 2019 | 38.99 | 39.05 | 38.90 | 39.05 | 15,659 | +0.20(+0.52%) |
Jun 12, 2019 | 38.97 | 39.12 | 38.83 | 38.85 | 24,166 | -0.11(-0.27%) |
Jun 11, 2019 | 39.03 | 39.03 | 38.88 | 38.95 | 30,769 | +0.11(+0.27%) |
Jun 10, 2019 | 38.98 | 38.98 | 38.78 | 38.85 | 36,739 | +0.02(+0.06%) |
Jun 07, 2019 | 38.73 | 38.92 | 38.73 | 38.82 | 25,722 | +0.35(+0.90%) |
Jun 06, 2019 | 38.31 | 38.49 | 38.29 | 38.47 | 30,798 | +0.25(+0.64%) |
Jun 05, 2019 | 37.99 | 38.24 | 37.95 | 38.23 | 35,124 | +0.40(+1.06%) |
Jun 04, 2019 | 37.44 | 37.83 | 37.44 | 37.83 | 12,161 | +0.63(+1.69%) |
Jun 03, 2019 | 36.87 | 37.24 | 36.85 | 37.20 | 46,689 | +0.46(+1.26%) |
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.74 | 48,308 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.36 | 37.18 | 37.30 | 17,560 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.05 | 37.24 | 71,016 | -0.32(-0.85%) |
May 28, 2019 | 38.19 | 38.19 | 37.51 | 37.56 | 27,808 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.13 | 38.14 | 16,625 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.08 | 38.28 | 346,923 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,489 | -0.01(-0.03%) |
May 21, 2019 | 38.60 | 38.60 | 38.46 | 38.46 | 10,245 | -0.01(-0.02%) |
May 20, 2019 | 38.56 | 38.63 | 38.40 | 38.47 | 22,432 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 39.00 | 38.69 | 38.75 | 50,818 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,022 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,036 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.58 | 38.27 | 38.35 | 29,769 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.97 | 38.10 | 48,697 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,367 | +0.29(+0.76%) |
May 09, 2019 | 38.26 | 38.41 | 38.02 | 38.36 | 16,707 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,078 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.82 | 38.31 | 38.54 | 310,309 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.02 | 38.70 | 38.96 | 27,209 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.23 | 39.03 | 39.18 | 20,389 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.94 | 38.77 | 38.90 | 37,686 | -0.02(-0.06%) |
May 01, 2019 | 39.43 | 39.43 | 38.92 | 38.92 | 40,390 | -0.46(-1.17%) |
Apr 30, 2019 | 39.05 | 39.39 | 39.01 | 39.38 | 46,140 | +0.32(+0.82%) |
Apr 29, 2019 | 38.97 | 39.12 | 38.97 | 39.06 | 43,860 | +0.08(+0.22%) |
Apr 26, 2019 | 38.65 | 38.99 | 38.65 | 38.98 | 10,979 | +0.50(+1.30%) |
Apr 25, 2019 | 38.52 | 38.59 | 38.47 | 38.48 | 23,269 | -0.49(-1.27%) |
Apr 24, 2019 | 38.90 | 39.05 | 38.88 | 38.97 | 14,790 | +0.06(+0.16%) |
Apr 23, 2019 | 38.90 | 38.92 | 38.82 | 38.91 | 18,128 | +0.07(+0.19%) |
Apr 22, 2019 | 38.92 | 38.97 | 38.82 | 38.83 | 12,673 | -0.15(-0.39%) |
Apr 18, 2019 | 39.13 | 39.13 | 38.81 | 38.99 | 20,389 | +0.04(+0.10%) |
Apr 17, 2019 | 38.84 | 38.99 | 38.84 | 38.95 | 14,062 | +0.20(+0.52%) |
Apr 16, 2019 | 38.80 | 38.80 | 38.66 | 38.75 | 44,434 | +0.01(+0.03%) |
Apr 15, 2019 | 38.63 | 38.75 | 38.63 | 38.74 | 30,832 | +0.09(+0.22%) |
Apr 12, 2019 | 38.56 | 38.65 | 38.56 | 38.65 | 9,097 | +0.19(+0.51%) |
Apr 11, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 16,293 | +0.05(+0.12%) |
Apr 10, 2019 | 38.25 | 38.45 | 38.25 | 38.41 | 25,318 | +0.18(+0.48%) |
Apr 09, 2019 | 38.24 | 38.24 | 38.17 | 38.23 | 67,117 | -0.12(-0.31%) |
Apr 08, 2019 | 38.20 | 38.35 | 38.15 | 38.34 | 21,691 | +0.14(+0.38%) |
Apr 05, 2019 | 38.18 | 38.20 | 38.13 | 38.20 | 23,526 | +0.07(+0.19%) |
Apr 04, 2019 | 38.03 | 38.14 | 38.01 | 38.13 | 20,455 | +0.17(+0.44%) |
Apr 03, 2019 | 38.07 | 38.16 | 37.87 | 37.96 | 23,897 | -0.12(-0.31%) |
Apr 02, 2019 | 38.16 | 38.16 | 38.03 | 38.08 | 28,034 | -0.13(-0.33%) |
Apr 01, 2019 | 38.23 | 38.23 | 38.12 | 38.20 | 66,609 | +0.12(+0.33%) |
Mar 29, 2019 | 38.03 | 38.11 | 37.91 | 38.08 | 40,779 | +0.15(+0.39%) |
Mar 28, 2019 | 37.96 | 37.96 | 37.84 | 37.93 | 70,787 | +0.28(+0.75%) |
Mar 27, 2019 | 37.74 | 37.74 | 37.44 | 37.65 | 52,420 | -0.06(-0.16%) |
Mar 26, 2019 | 37.58 | 37.83 | 37.57 | 37.71 | 28,834 | +0.33(+0.87%) |
Mar 25, 2019 | 37.15 | 37.48 | 37.14 | 37.38 | 102,210 | +0.12(+0.33%) |
Mar 22, 2019 | 37.53 | 37.60 | 37.26 | 37.26 | 92,538 | -0.41(-1.10%) |
Mar 21, 2019 | 37.31 | 37.74 | 37.31 | 37.68 | 50,105 | +0.52(+1.41%) |
Mar 20, 2019 | 37.20 | 37.27 | 37.08 | 37.15 | 31,387 | -0.34(-0.92%) |
Mar 19, 2019 | 37.58 | 37.76 | 37.37 | 37.50 | 36,823 | -0.04(-0.11%) |
Mar 18, 2019 | 37.35 | 37.57 | 37.35 | 37.54 | 19,613 | +0.07(+0.19%) |
Mar 15, 2019 | 37.48 | 37.59 | 37.40 | 37.47 | 45,554 | +0.15(+0.39%) |
Mar 14, 2019 | 37.36 | 37.39 | 37.31 | 37.32 | 11,548 | -0.12(-0.31%) |
Mar 13, 2019 | 37.25 | 37.51 | 37.25 | 37.44 | 27,744 | +0.24(+0.64%) |
Mar 12, 2019 | 37.27 | 37.27 | 37.19 | 37.20 | 21,564 | -0.07(-0.19%) |
Mar 11, 2019 | 37.05 | 37.29 | 37.05 | 37.27 | 20,238 | +0.50(+1.36%) |
Mar 08, 2019 | 36.74 | 36.78 | 36.60 | 36.77 | 35,815 | -0.08(-0.22%) |
Mar 07, 2019 | 36.93 | 36.93 | 36.76 | 36.85 | 51,709 | -0.09(-0.24%) |
Mar 06, 2019 | 37.00 | 37.09 | 36.89 | 36.94 | 21,806 | -0.10(-0.26%) |
Mar 05, 2019 | 37.09 | 37.13 | 37.02 | 37.04 | 27,021 | -0.09(-0.24%) |
Mar 04, 2019 | 37.32 | 37.33 | 36.87 | 37.13 | 71,913 | -0.10(-0.26%) |