Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.02 | 42.29 | 41.93 | 42.24 | 410,033 | +0.13(+0.32%) |
Jan 30, 2020 | 41.62 | 42.12 | 41.62 | 42.11 | 372,171 | +0.27(+0.66%) |
Jan 29, 2020 | 41.57 | 41.83 | 41.22 | 41.83 | 375,915 | +0.31(+0.74%) |
Jan 28, 2020 | 41.28 | 41.65 | 41.27 | 41.52 | 447,029 | +0.30(+0.73%) |
Jan 27, 2020 | 41.05 | 41.35 | 40.95 | 41.23 | 406,632 | +0.02(+0.06%) |
Jan 24, 2020 | 41.38 | 41.39 | 41.03 | 41.20 | 272,914 | -0.22(-0.54%) |
Jan 23, 2020 | 41.39 | 41.49 | 41.10 | 41.43 | 541,687 | +0.19(+0.46%) |
Jan 22, 2020 | 41.27 | 41.33 | 41.07 | 41.23 | 301,030 | +0.02(+0.06%) |
Jan 21, 2020 | 40.92 | 41.24 | 40.45 | 41.21 | 353,788 | +0.26(+0.63%) |
Jan 17, 2020 | 40.47 | 40.96 | 40.39 | 40.95 | 434,953 | +0.56(+1.40%) |
Jan 16, 2020 | 40.10 | 40.67 | 40.01 | 40.39 | 409,706 | +0.50(+1.25%) |
Jan 15, 2020 | 39.55 | 39.90 | 39.44 | 39.89 | 415,012 | +0.38(+0.97%) |
Jan 14, 2020 | 39.63 | 39.70 | 39.43 | 39.51 | 336,898 | -0.05(-0.13%) |
Jan 13, 2020 | 39.17 | 39.56 | 38.97 | 39.56 | 314,123 | +0.33(+0.85%) |
Jan 10, 2020 | 39.14 | 39.42 | 39.05 | 39.22 | 265,450 | +0.27(+0.70%) |
Jan 09, 2020 | 38.81 | 39.06 | 38.67 | 38.95 | 1,081,278 | +0.04(+0.11%) |
Jan 08, 2020 | 38.36 | 39.18 | 38.36 | 38.91 | 416,999 | -0.42(-1.08%) |
Jan 07, 2020 | 39.37 | 39.48 | 39.27 | 39.33 | 185,153 | -0.28(-0.71%) |
Jan 06, 2020 | 39.46 | 39.92 | 39.43 | 39.61 | 346,418 | +0.03(+0.08%) |
Jan 03, 2020 | 39.27 | 39.84 | 39.27 | 39.58 | 423,155 | +0.15(+0.38%) |
Jan 02, 2020 | 40.00 | 40.06 | 39.30 | 39.43 | 370,173 | -0.51(-1.29%) |
Dec 31, 2019 | 39.72 | 40.04 | 39.66 | 39.95 | 406,662 | +0.16(+0.40%) |
Dec 30, 2019 | 39.71 | 39.89 | 39.58 | 39.79 | 288,359 | +0.11(+0.27%) |
Dec 27, 2019 | 39.56 | 39.75 | 39.46 | 39.68 | 232,946 | +0.05(+0.13%) |
Dec 26, 2019 | 39.77 | 39.81 | 39.54 | 39.63 | 270,850 | -0.02(-0.04%) |
Dec 24, 2019 | 39.61 | 39.72 | 39.48 | 39.65 | 105,337 | +0.00(+0.00%) |
Dec 23, 2019 | 40.31 | 40.31 | 39.59 | 39.65 | 244,792 | -0.56(-1.38%) |
Dec 20, 2019 | 40.79 | 41.02 | 40.05 | 40.20 | 2,133,234 | -0.56(-1.37%) |
Dec 19, 2019 | 40.93 | 41.09 | 40.74 | 40.76 | 455,358 | -0.12(-0.28%) |
Dec 18, 2019 | 40.80 | 40.96 | 40.60 | 40.88 | 589,023 | +0.17(+0.43%) |
Dec 17, 2019 | 40.34 | 40.81 | 40.34 | 40.70 | 567,537 | +0.33(+0.82%) |
Dec 16, 2019 | 39.71 | 40.38 | 39.33 | 40.37 | 520,275 | +0.76(+1.91%) |
Dec 13, 2019 | 39.52 | 39.79 | 39.22 | 39.61 | 620,708 | +0.12(+0.29%) |
Dec 12, 2019 | 39.71 | 40.11 | 39.38 | 39.50 | 656,117 | -0.13(-0.34%) |
Dec 11, 2019 | 39.28 | 39.76 | 39.17 | 39.63 | 409,906 | +0.42(+1.06%) |
Dec 10, 2019 | 39.07 | 39.36 | 39.04 | 39.22 | 231,818 | +0.15(+0.38%) |
Dec 09, 2019 | 39.30 | 39.45 | 38.97 | 39.07 | 420,140 | -0.26(-0.65%) |
Dec 06, 2019 | 39.27 | 39.66 | 39.26 | 39.32 | 295,065 | +0.08(+0.21%) |
Dec 05, 2019 | 39.10 | 39.30 | 38.96 | 39.24 | 385,851 | +0.01(+0.02%) |
Dec 04, 2019 | 38.92 | 39.44 | 38.92 | 39.23 | 431,095 | +0.33(+0.85%) |
Dec 03, 2019 | 38.88 | 38.95 | 38.51 | 38.90 | 361,093 | +0.08(+0.21%) |
Dec 02, 2019 | 39.12 | 39.12 | 38.67 | 38.82 | 440,357 | -0.46(-1.16%) |
Nov 29, 2019 | 39.28 | 39.54 | 39.21 | 39.27 | 162,761 | +0.01(+0.02%) |
Nov 27, 2019 | 39.07 | 39.29 | 38.91 | 39.27 | 386,197 | +0.30(+0.77%) |
Nov 26, 2019 | 38.92 | 39.22 | 38.83 | 38.97 | 443,652 | +0.09(+0.23%) |
Nov 25, 2019 | 38.66 | 39.15 | 38.52 | 38.88 | 299,316 | +0.32(+0.84%) |
Nov 22, 2019 | 38.79 | 38.96 | 38.42 | 38.55 | 261,598 | -0.20(-0.51%) |
Nov 21, 2019 | 39.07 | 39.07 | 38.53 | 38.75 | 270,438 | -0.22(-0.58%) |
Nov 20, 2019 | 38.79 | 39.15 | 38.72 | 38.97 | 354,397 | +0.23(+0.59%) |
Nov 19, 2019 | 38.76 | 38.93 | 38.60 | 38.74 | 365,677 | +0.00(+0.00%) |
Nov 18, 2019 | 38.83 | 39.14 | 38.66 | 38.74 | 311,881 | +0.06(+0.15%) |
Nov 15, 2019 | 38.79 | 38.83 | 38.32 | 38.69 | 523,415 | -0.04(-0.11%) |
Nov 14, 2019 | 38.74 | 38.97 | 38.68 | 38.73 | 355,610 | -0.01(-0.02%) |
Nov 13, 2019 | 38.35 | 38.85 | 38.15 | 38.74 | 611,963 | +0.60(+1.58%) |
Nov 12, 2019 | 38.14 | 38.25 | 37.86 | 38.13 | 363,580 | +0.04(+0.11%) |
Nov 11, 2019 | 38.41 | 38.73 | 37.96 | 38.09 | 332,155 | -0.43(-1.11%) |
Nov 08, 2019 | 38.53 | 38.75 | 38.12 | 38.52 | 365,128 | +0.05(+0.13%) |
Nov 07, 2019 | 38.60 | 38.60 | 37.96 | 38.47 | 564,598 | -0.54(-1.39%) |
Nov 06, 2019 | 39.11 | 39.41 | 39.01 | 39.02 | 397,065 | -0.11(-0.27%) |
Nov 05, 2019 | 39.44 | 39.49 | 38.93 | 39.12 | 356,552 | -0.27(-0.69%) |
Nov 04, 2019 | 39.87 | 39.89 | 39.21 | 39.40 | 391,034 | -0.45(-1.14%) |
Nov 01, 2019 | 39.66 | 39.85 | 39.49 | 39.85 | 259,765 | +0.28(+0.71%) |
Oct 31, 2019 | 39.90 | 39.90 | 39.34 | 39.57 | 236,124 | -0.33(-0.83%) |
Oct 30, 2019 | 39.55 | 39.96 | 39.40 | 39.90 | 208,749 | +0.35(+0.87%) |
Oct 29, 2019 | 39.17 | 39.59 | 39.17 | 39.55 | 281,652 | +0.30(+0.76%) |
Oct 28, 2019 | 39.23 | 39.67 | 39.23 | 39.26 | 331,482 | -0.10(-0.25%) |
Oct 25, 2019 | 39.56 | 39.56 | 39.11 | 39.35 | 249,933 | -0.07(-0.17%) |
Oct 24, 2019 | 39.60 | 39.73 | 39.29 | 39.42 | 168,064 | -0.16(-0.42%) |
Oct 23, 2019 | 39.47 | 39.86 | 39.39 | 39.58 | 252,151 | +0.19(+0.48%) |
Oct 22, 2019 | 39.72 | 39.85 | 39.36 | 39.40 | 365,884 | -0.26(-0.64%) |
Oct 21, 2019 | 39.79 | 39.99 | 39.51 | 39.65 | 339,439 | +0.11(+0.27%) |
Oct 18, 2019 | 39.54 | 39.76 | 39.42 | 39.54 | 286,470 | +0.00(+0.00%) |
Oct 17, 2019 | 39.07 | 39.58 | 39.07 | 39.54 | 342,444 | +0.52(+1.33%) |
Oct 16, 2019 | 38.80 | 39.21 | 38.79 | 39.02 | 297,869 | +0.14(+0.36%) |
Oct 15, 2019 | 39.58 | 39.70 | 38.81 | 38.88 | 301,824 | -0.59(-1.50%) |
Oct 14, 2019 | 39.86 | 40.03 | 39.36 | 39.48 | 237,724 | -0.39(-0.97%) |
Oct 11, 2019 | 39.87 | 40.19 | 39.69 | 39.86 | 258,066 | +0.16(+0.39%) |
Oct 10, 2019 | 39.81 | 39.87 | 39.49 | 39.71 | 336,696 | +0.12(+0.29%) |
Oct 09, 2019 | 39.85 | 39.97 | 39.55 | 39.59 | 268,995 | -0.07(-0.19%) |
Oct 08, 2019 | 39.93 | 39.96 | 39.57 | 39.67 | 282,500 | -0.26(-0.66%) |
Oct 07, 2019 | 40.04 | 40.05 | 39.78 | 39.93 | 426,286 | -0.18(-0.45%) |
Oct 04, 2019 | 39.26 | 40.12 | 39.22 | 40.11 | 483,965 | +0.96(+2.44%) |
Oct 03, 2019 | 39.57 | 39.57 | 39.02 | 39.16 | 283,868 | -0.26(-0.67%) |
Oct 02, 2019 | 39.96 | 40.01 | 39.24 | 39.42 | 400,342 | -0.59(-1.48%) |
Oct 01, 2019 | 39.97 | 40.18 | 39.72 | 40.01 | 371,120 | +0.11(+0.27%) |
Sep 30, 2019 | 40.24 | 40.32 | 39.78 | 39.91 | 603,961 | -0.26(-0.64%) |
Sep 27, 2019 | 40.49 | 40.64 | 40.12 | 40.16 | 488,335 | -0.27(-0.67%) |
Sep 26, 2019 | 40.00 | 40.49 | 39.79 | 40.43 | 397,503 | +0.59(+1.49%) |
Sep 25, 2019 | 39.79 | 39.99 | 39.47 | 39.84 | 366,505 | +0.13(+0.33%) |
Sep 24, 2019 | 39.53 | 39.86 | 39.48 | 39.71 | 403,925 | +0.24(+0.61%) |
Sep 23, 2019 | 39.54 | 39.77 | 39.42 | 39.47 | 310,757 | +0.02(+0.06%) |
Sep 20, 2019 | 39.23 | 39.80 | 39.03 | 39.44 | 837,076 | +0.23(+0.59%) |
Sep 19, 2019 | 39.36 | 39.86 | 39.11 | 39.21 | 300,970 | +0.03(+0.08%) |
Sep 18, 2019 | 39.01 | 39.30 | 38.83 | 39.18 | 364,760 | +0.15(+0.38%) |
Sep 17, 2019 | 39.33 | 39.49 | 38.97 | 39.03 | 352,394 | -0.40(-1.02%) |
Sep 16, 2019 | 39.07 | 39.62 | 38.73 | 39.44 | 427,829 | -0.16(-0.42%) |
Sep 13, 2019 | 39.83 | 39.83 | 39.43 | 39.60 | 521,959 | -0.13(-0.33%) |
Sep 12, 2019 | 39.76 | 39.91 | 39.50 | 39.73 | 526,037 | +0.12(+0.29%) |
Sep 11, 2019 | 38.92 | 39.65 | 38.79 | 39.62 | 565,342 | +0.78(+2.02%) |
Sep 10, 2019 | 38.85 | 39.01 | 38.55 | 38.83 | 346,659 | -0.09(-0.23%) |
Sep 09, 2019 | 38.93 | 39.07 | 38.77 | 38.93 | 298,533 | +0.05(+0.13%) |
Sep 06, 2019 | 39.25 | 39.29 | 38.79 | 38.88 | 236,702 | -0.29(-0.74%) |
Sep 05, 2019 | 39.63 | 39.98 | 39.05 | 39.16 | 299,651 | -0.49(-1.25%) |
Sep 04, 2019 | 39.44 | 39.90 | 39.36 | 39.66 | 782,648 | +0.36(+0.92%) |
Sep 03, 2019 | 38.52 | 39.34 | 38.43 | 39.30 | 394,131 | +0.66(+1.71%) |
Aug 30, 2019 | 38.74 | 38.82 | 38.44 | 38.64 | 375,810 | +0.03(+0.09%) |
Aug 29, 2019 | 38.48 | 38.73 | 38.47 | 38.60 | 408,567 | +0.30(+0.80%) |
Aug 28, 2019 | 38.54 | 38.54 | 38.17 | 38.30 | 344,723 | -0.21(-0.53%) |
Aug 27, 2019 | 38.70 | 38.99 | 38.49 | 38.51 | 321,463 | -0.08(-0.21%) |
Aug 26, 2019 | 38.19 | 38.66 | 37.85 | 38.59 | 242,349 | +0.60(+1.58%) |
Aug 23, 2019 | 38.67 | 38.98 | 37.88 | 37.99 | 286,956 | -0.73(-1.87%) |
Aug 22, 2019 | 38.88 | 38.99 | 38.53 | 38.71 | 254,084 | -0.06(-0.15%) |
Aug 21, 2019 | 37.95 | 38.79 | 37.77 | 38.77 | 292,349 | +0.89(+2.34%) |
Aug 20, 2019 | 37.89 | 37.99 | 37.69 | 37.88 | 320,567 | +0.02(+0.04%) |
Aug 19, 2019 | 38.06 | 38.24 | 37.64 | 37.86 | 347,323 | -0.11(-0.28%) |
Aug 16, 2019 | 37.61 | 38.04 | 37.32 | 37.97 | 351,925 | +0.52(+1.40%) |
Aug 15, 2019 | 37.26 | 37.48 | 36.84 | 37.45 | 365,499 | +0.14(+0.37%) |
Aug 14, 2019 | 37.81 | 37.92 | 37.15 | 37.31 | 323,319 | -0.48(-1.28%) |
Aug 13, 2019 | 37.64 | 38.18 | 37.64 | 37.79 | 479,358 | +0.12(+0.33%) |
Aug 12, 2019 | 37.67 | 37.75 | 37.28 | 37.67 | 508,345 | -0.02(-0.04%) |
Aug 09, 2019 | 37.65 | 37.79 | 37.37 | 37.69 | 314,468 | -0.10(-0.26%) |
Aug 08, 2019 | 37.45 | 38.01 | 37.09 | 37.78 | 389,183 | +0.47(+1.25%) |
Aug 07, 2019 | 36.48 | 37.56 | 35.96 | 37.32 | 471,112 | +0.47(+1.29%) |
Aug 06, 2019 | 36.84 | 37.02 | 36.35 | 36.84 | 409,151 | -0.07(-0.18%) |
Aug 05, 2019 | 37.05 | 37.32 | 36.66 | 36.91 | 413,316 | -0.25(-0.68%) |
Aug 02, 2019 | 37.72 | 37.72 | 37.05 | 37.16 | 294,270 | -0.53(-1.41%) |
Aug 01, 2019 | 37.65 | 37.94 | 37.47 | 37.69 | 480,371 | +0.09(+0.24%) |
Jul 31, 2019 | 37.71 | 38.04 | 37.49 | 37.60 | 553,243 | +0.01(+0.02%) |
Jul 30, 2019 | 37.31 | 37.60 | 37.18 | 37.60 | 668,029 | +0.28(+0.74%) |
Jul 29, 2019 | 37.45 | 37.48 | 37.19 | 37.32 | 291,401 | -0.04(-0.11%) |
Jul 26, 2019 | 37.16 | 37.46 | 37.10 | 37.36 | 218,866 | +0.22(+0.59%) |
Jul 25, 2019 | 37.32 | 37.55 | 37.05 | 37.14 | 297,567 | -0.13(-0.35%) |
Jul 24, 2019 | 37.55 | 37.72 | 37.12 | 37.27 | 391,578 | -0.21(-0.57%) |
Jul 23, 2019 | 37.30 | 37.60 | 37.08 | 37.48 | 239,653 | +0.16(+0.44%) |
Jul 22, 2019 | 37.54 | 37.71 | 37.14 | 37.32 | 307,821 | -0.12(-0.33%) |
Jul 19, 2019 | 37.73 | 38.10 | 37.43 | 37.44 | 731,025 | -0.51(-1.36%) |
Jul 18, 2019 | 37.53 | 38.05 | 37.36 | 37.95 | 507,222 | +0.53(+1.42%) |
Jul 17, 2019 | 37.32 | 37.50 | 37.10 | 37.42 | 706,374 | +0.20(+0.53%) |
Jul 16, 2019 | 36.89 | 37.24 | 36.68 | 37.23 | 570,874 | +0.30(+0.82%) |
Jul 15, 2019 | 37.07 | 37.07 | 36.73 | 36.93 | 320,779 | -0.11(-0.29%) |
Jul 12, 2019 | 36.97 | 37.12 | 36.82 | 37.03 | 414,476 | +0.06(+0.15%) |
Jul 11, 2019 | 36.74 | 37.00 | 36.66 | 36.97 | 537,356 | +0.32(+0.87%) |
Jul 10, 2019 | 36.62 | 36.84 | 36.46 | 36.66 | 448,018 | -0.02(-0.04%) |
Jul 09, 2019 | 36.30 | 36.69 | 36.10 | 36.67 | 630,790 | +0.32(+0.88%) |
Jul 08, 2019 | 36.44 | 36.53 | 36.26 | 36.35 | 242,303 | -0.07(-0.18%) |
Jul 05, 2019 | 36.34 | 36.53 | 35.95 | 36.42 | 200,260 | -0.20(-0.56%) |
Jul 03, 2019 | 36.43 | 36.75 | 36.43 | 36.62 | 128,651 | +0.27(+0.74%) |
Jul 02, 2019 | 36.33 | 36.41 | 36.16 | 36.35 | 275,872 | +0.08(+0.23%) |
Jul 01, 2019 | 36.42 | 36.62 | 36.12 | 36.27 | 853,900 | -0.16(-0.45%) |
Jun 28, 2019 | 36.31 | 36.46 | 36.26 | 36.44 | 737,267 | +0.16(+0.43%) |
Jun 27, 2019 | 36.35 | 36.53 | 36.08 | 36.28 | 385,473 | -0.07(-0.20%) |
Jun 26, 2019 | 36.60 | 36.66 | 36.00 | 36.35 | 567,964 | -0.25(-0.67%) |
Jun 25, 2019 | 36.62 | 36.71 | 36.49 | 36.60 | 607,189 | +0.02(+0.07%) |
Jun 24, 2019 | 36.72 | 36.72 | 36.29 | 36.57 | 380,140 | +0.02(+0.04%) |
Jun 21, 2019 | 36.55 | 36.66 | 36.46 | 36.56 | 735,186 | -0.11(-0.29%) |
Jun 20, 2019 | 36.43 | 36.81 | 36.16 | 36.66 | 486,026 | +0.40(+1.10%) |
Jun 19, 2019 | 35.96 | 36.30 | 35.90 | 36.26 | 252,780 | +0.27(+0.75%) |
Jun 18, 2019 | 36.03 | 36.16 | 35.77 | 35.99 | 484,196 | +0.18(+0.50%) |
Jun 17, 2019 | 36.12 | 36.25 | 35.69 | 35.81 | 304,562 | -0.21(-0.59%) |
Jun 14, 2019 | 35.69 | 36.26 | 35.69 | 36.03 | 410,314 | +0.14(+0.39%) |
Jun 13, 2019 | 36.18 | 36.44 | 35.83 | 35.89 | 870,175 | -0.26(-0.72%) |
Jun 12, 2019 | 35.75 | 36.17 | 35.75 | 36.15 | 698,144 | +0.44(+1.24%) |
Jun 11, 2019 | 35.62 | 35.90 | 35.38 | 35.71 | 543,906 | +0.14(+0.39%) |
Jun 10, 2019 | 35.29 | 35.67 | 35.06 | 35.57 | 652,931 | +0.16(+0.44%) |
Jun 07, 2019 | 34.79 | 35.65 | 34.78 | 35.41 | 803,123 | +0.65(+1.86%) |
Jun 06, 2019 | 34.79 | 34.85 | 34.65 | 34.77 | 313,613 | +0.07(+0.21%) |
Jun 05, 2019 | 34.44 | 34.79 | 34.29 | 34.70 | 373,254 | -0.05(-0.14%) |
Jun 04, 2019 | 34.86 | 35.01 | 34.22 | 34.74 | 386,899 | -0.08(-0.23%) |
Jun 03, 2019 | 34.25 | 34.86 | 34.21 | 34.83 | 582,335 | +0.71(+2.08%) |
May 31, 2019 | 33.79 | 34.29 | 33.62 | 34.12 | 767,747 | +0.34(+1.02%) |
May 30, 2019 | 34.14 | 34.25 | 33.62 | 33.77 | 482,333 | -0.33(-0.96%) |
May 29, 2019 | 34.21 | 34.25 | 33.89 | 34.10 | 742,608 | -0.16(-0.45%) |
May 28, 2019 | 34.61 | 34.79 | 34.15 | 34.25 | 721,393 | -0.34(-0.99%) |
May 24, 2019 | 34.65 | 34.87 | 34.38 | 34.60 | 424,880 | -0.01(-0.02%) |
May 23, 2019 | 34.02 | 34.65 | 33.82 | 34.61 | 632,751 | +0.52(+1.53%) |
May 22, 2019 | 33.97 | 34.11 | 33.65 | 34.08 | 920,677 | +0.21(+0.62%) |
May 21, 2019 | 33.89 | 34.04 | 33.73 | 33.87 | 774,981 | +0.00(+0.00%) |
May 20, 2019 | 34.01 | 34.18 | 33.81 | 33.87 | 670,870 | -0.16(-0.48%) |
May 17, 2019 | 34.03 | 34.28 | 34.01 | 34.03 | 622,335 | -0.06(-0.19%) |
May 16, 2019 | 34.36 | 34.50 | 34.03 | 34.10 | 549,923 | -0.28(-0.82%) |
May 15, 2019 | 34.72 | 34.84 | 34.36 | 34.38 | 596,986 | -0.38(-1.09%) |
May 14, 2019 | 35.13 | 35.14 | 34.59 | 34.76 | 382,657 | -0.39(-1.11%) |
May 13, 2019 | 34.82 | 35.21 | 34.71 | 35.15 | 327,592 | +0.17(+0.49%) |
May 10, 2019 | 34.47 | 34.98 | 34.22 | 34.98 | 333,221 | +0.54(+1.57%) |
May 09, 2019 | 34.22 | 34.52 | 34.16 | 34.44 | 463,216 | +0.05(+0.14%) |
May 08, 2019 | 34.99 | 35.01 | 34.33 | 34.39 | 514,319 | -0.70(-2.01%) |
May 07, 2019 | 35.40 | 35.56 | 34.99 | 35.09 | 502,327 | -0.32(-0.91%) |
May 06, 2019 | 35.25 | 35.49 | 34.99 | 35.42 | 602,160 | +0.15(+0.44%) |
May 03, 2019 | 34.60 | 35.29 | 34.48 | 35.26 | 500,635 | +0.81(+2.35%) |
May 02, 2019 | 34.29 | 34.72 | 33.84 | 34.45 | 617,820 | +0.24(+0.71%) |
May 01, 2019 | 34.92 | 34.92 | 34.03 | 34.21 | 1,078,222 | -0.70(-2.02%) |
Apr 30, 2019 | 34.13 | 35.02 | 34.03 | 34.92 | 1,063,731 | +0.82(+2.40%) |
Apr 29, 2019 | 34.11 | 34.16 | 33.87 | 34.10 | 264,222 | -0.01(-0.02%) |
Apr 26, 2019 | 33.89 | 34.31 | 33.81 | 34.11 | 477,037 | +0.28(+0.84%) |
Apr 25, 2019 | 33.85 | 34.10 | 33.53 | 33.82 | 357,361 | -0.12(-0.36%) |
Apr 24, 2019 | 34.11 | 34.16 | 33.90 | 33.95 | 570,372 | -0.09(-0.26%) |
Apr 23, 2019 | 33.69 | 34.12 | 33.51 | 34.03 | 653,163 | +0.29(+0.86%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.59 | 33.74 | 673,404 | -0.09(-0.26%) |
Apr 18, 2019 | 33.44 | 33.93 | 33.44 | 33.83 | 662,119 | +0.40(+1.19%) |
Apr 17, 2019 | 33.95 | 34.06 | 33.30 | 33.44 | 695,439 | -0.43(-1.27%) |
Apr 16, 2019 | 33.76 | 34.04 | 33.66 | 33.86 | 1,032,675 | +0.10(+0.29%) |
Apr 15, 2019 | 33.67 | 33.96 | 33.61 | 33.77 | 358,574 | +0.21(+0.63%) |
Apr 12, 2019 | 33.39 | 33.66 | 33.11 | 33.56 | 940,607 | +0.19(+0.58%) |
Apr 11, 2019 | 33.37 | 33.42 | 33.23 | 33.36 | 825,681 | +0.01(+0.02%) |
Apr 10, 2019 | 32.97 | 33.47 | 32.97 | 33.35 | 652,684 | +0.26(+0.78%) |
Apr 09, 2019 | 33.16 | 33.18 | 32.88 | 33.10 | 543,349 | -0.06(-0.20%) |
Apr 08, 2019 | 33.16 | 33.19 | 32.79 | 33.16 | 785,892 | -0.09(-0.27%) |
Apr 05, 2019 | 33.06 | 33.31 | 32.93 | 33.25 | 748,976 | +0.20(+0.61%) |
Apr 04, 2019 | 32.98 | 33.33 | 32.78 | 33.05 | 546,362 | +0.15(+0.44%) |
Apr 03, 2019 | 32.88 | 32.93 | 32.71 | 32.90 | 669,852 | +0.03(+0.10%) |
Apr 02, 2019 | 33.06 | 33.08 | 32.75 | 32.87 | 645,082 | -0.19(-0.56%) |
Apr 01, 2019 | 32.88 | 33.11 | 32.68 | 33.05 | 580,968 | +0.18(+0.54%) |
Mar 29, 2019 | 32.74 | 32.93 | 32.59 | 32.88 | 405,376 | +0.19(+0.57%) |
Mar 28, 2019 | 32.87 | 33.27 | 32.44 | 32.69 | 809,827 | -0.27(-0.81%) |
Mar 27, 2019 | 32.95 | 33.22 | 32.93 | 32.96 | 846,752 | +0.01(+0.02%) |
Mar 26, 2019 | 32.93 | 33.12 | 32.79 | 32.95 | 1,280,935 | +0.06(+0.20%) |
Mar 25, 2019 | 33.03 | 33.18 | 32.88 | 32.88 | 833,412 | -0.10(-0.29%) |
Mar 22, 2019 | 33.12 | 33.30 | 32.87 | 32.98 | 1,694,155 | -0.10(-0.29%) |
Mar 21, 2019 | 32.69 | 33.29 | 32.69 | 33.08 | 549,845 | +0.34(+1.04%) |
Mar 20, 2019 | 32.84 | 33.14 | 32.59 | 32.74 | 1,470,373 | -0.18(-0.54%) |
Mar 19, 2019 | 33.54 | 33.65 | 32.82 | 32.92 | 916,717 | -0.65(-1.93%) |
Mar 18, 2019 | 33.59 | 33.65 | 33.40 | 33.56 | 1,095,687 | +0.02(+0.05%) |
Mar 15, 2019 | 33.24 | 33.57 | 33.14 | 33.55 | 2,116,459 | +0.28(+0.83%) |
Mar 14, 2019 | 33.63 | 33.65 | 33.26 | 33.27 | 520,487 | -0.31(-0.92%) |
Mar 13, 2019 | 33.57 | 33.63 | 33.40 | 33.58 | 1,612,597 | +0.03(+0.10%) |
Mar 12, 2019 | 33.28 | 33.56 | 33.12 | 33.55 | 1,419,379 | +0.36(+1.07%) |
Mar 11, 2019 | 33.27 | 33.36 | 33.04 | 33.19 | 1,637,758 | -0.06(-0.19%) |
Mar 08, 2019 | 32.89 | 33.35 | 32.76 | 33.26 | 1,319,790 | +0.48(+1.46%) |
Mar 07, 2019 | 32.46 | 32.85 | 32.35 | 32.78 | 2,082,180 | +0.36(+1.12%) |
Mar 06, 2019 | 32.41 | 32.54 | 32.29 | 32.42 | 2,238,711 | +0.04(+0.13%) |
Mar 05, 2019 | 32.59 | 32.84 | 32.23 | 32.37 | 1,688,751 | -0.13(-0.40%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.24 | 32.50 | 1,956,478 | +0.08(+0.25%) |
Mar 01, 2019 | 32.71 | 32.76 | 32.17 | 32.42 | 700,914 | -0.28(-0.87%) |
Feb 28, 2019 | 32.51 | 32.90 | 32.41 | 32.71 | 841,526 | +0.15(+0.45%) |
Feb 27, 2019 | 32.91 | 32.91 | 32.38 | 32.56 | 649,031 | -0.41(-1.25%) |
Feb 26, 2019 | 33.29 | 33.29 | 32.86 | 32.97 | 647,967 | -0.23(-0.71%) |
Feb 25, 2019 | 33.79 | 33.79 | 33.18 | 33.21 | 581,324 | -0.57(-1.68%) |
Feb 22, 2019 | 33.51 | 33.78 | 33.41 | 33.77 | 591,941 | +0.29(+0.87%) |
Feb 21, 2019 | 33.27 | 33.51 | 33.10 | 33.48 | 1,028,984 | +0.15(+0.46%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.89 | 33.33 | 1,211,701 | -0.01(-0.02%) |
Feb 19, 2019 | 32.98 | 33.34 | 32.98 | 33.34 | 749,381 | +0.28(+0.85%) |
Feb 15, 2019 | 32.98 | 33.23 | 32.89 | 33.06 | 1,231,189 | +0.18(+0.54%) |
Feb 14, 2019 | 32.87 | 33.08 | 32.70 | 32.88 | 1,090,677 | +0.01(+0.02%) |
Feb 13, 2019 | 32.87 | 33.00 | 32.81 | 32.87 | 868,662 | -0.07(-0.22%) |
Feb 12, 2019 | 32.87 | 33.00 | 32.63 | 32.95 | 854,495 | +0.10(+0.29%) |
Feb 11, 2019 | 32.87 | 33.11 | 32.72 | 32.85 | 1,475,322 | -0.08(-0.24%) |
Feb 08, 2019 | 33.28 | 33.28 | 32.22 | 32.93 | 1,902,407 | -0.35(-1.06%) |
Feb 07, 2019 | 32.99 | 33.31 | 32.75 | 33.28 | 915,225 | +0.26(+0.78%) |
Feb 06, 2019 | 33.19 | 33.20 | 32.79 | 33.03 | 1,050,446 | -0.18(-0.56%) |
Feb 05, 2019 | 33.08 | 33.29 | 33.01 | 33.21 | 853,458 | -0.12(-0.36%) |
Feb 04, 2019 | 33.06 | 33.44 | 32.91 | 33.33 | 742,952 | +0.20(+0.60%) |