Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.58 | 42.75 | 42.58 | 42.72 | 39,901 | +0.05(+0.12%) |
Dec 30, 2019 | 42.87 | 42.87 | 42.63 | 42.67 | 12,462 | -0.25(-0.58%) |
Dec 27, 2019 | 42.86 | 42.93 | 42.85 | 42.92 | 12,469 | +0.18(+0.43%) |
Dec 26, 2019 | 42.73 | 42.83 | 42.68 | 42.74 | 6,293 | +0.04(+0.09%) |
Dec 24, 2019 | 42.68 | 42.75 | 42.68 | 42.70 | 8,104 | +0.05(+0.12%) |
Dec 23, 2019 | 42.85 | 42.89 | 42.65 | 42.65 | 45,200 | -0.06(-0.15%) |
Dec 20, 2019 | 42.65 | 42.90 | 42.65 | 42.72 | 45,512 | +0.20(+0.48%) |
Dec 19, 2019 | 42.45 | 42.51 | 42.38 | 42.51 | 22,394 | +0.18(+0.43%) |
Dec 18, 2019 | 42.26 | 42.33 | 42.22 | 42.33 | 9,891 | +0.13(+0.30%) |
Dec 17, 2019 | 42.22 | 42.29 | 42.11 | 42.20 | 18,794 | -0.02(-0.04%) |
Dec 16, 2019 | 42.18 | 42.33 | 42.18 | 42.22 | 22,011 | +0.05(+0.11%) |
Dec 13, 2019 | 41.99 | 42.20 | 41.98 | 42.18 | 27,178 | +0.08(+0.18%) |
Dec 12, 2019 | 41.97 | 42.28 | 41.95 | 42.10 | 41,142 | +0.15(+0.37%) |
Dec 11, 2019 | 41.93 | 42.00 | 41.88 | 41.95 | 16,863 | +0.14(+0.33%) |
Dec 10, 2019 | 41.91 | 41.92 | 41.78 | 41.81 | 12,011 | -0.11(-0.27%) |
Dec 09, 2019 | 41.85 | 42.00 | 41.85 | 41.92 | 18,799 | +0.07(+0.17%) |
Dec 06, 2019 | 41.90 | 41.98 | 41.85 | 41.85 | 9,996 | +0.20(+0.48%) |
Dec 05, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 26,587 | +0.12(+0.30%) |
Dec 04, 2019 | 41.31 | 41.55 | 41.31 | 41.53 | 28,221 | +0.33(+0.80%) |
Dec 03, 2019 | 41.19 | 41.20 | 41.02 | 41.20 | 36,159 | -0.18(-0.43%) |
Dec 02, 2019 | 41.41 | 41.41 | 41.18 | 41.38 | 45,740 | +0.03(+0.06%) |
Nov 29, 2019 | 41.45 | 41.45 | 41.35 | 41.35 | 10,621 | -0.10(-0.24%) |
Nov 27, 2019 | 41.36 | 41.48 | 41.32 | 41.45 | 37,487 | +0.18(+0.43%) |
Nov 26, 2019 | 41.00 | 41.27 | 41.00 | 41.27 | 16,360 | +0.29(+0.70%) |
Nov 25, 2019 | 40.91 | 40.99 | 40.90 | 40.99 | 10,324 | +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 | 41.02 | 40.74 | 40.76 | 47,199 | -0.25(-0.60%) |
Nov 20, 2019 | 41.05 | 41.18 | 40.90 | 41.00 | 70,872 | -0.03(-0.08%) |
Nov 19, 2019 | 41.16 | 41.16 | 40.98 | 41.03 | 22,439 | -0.05(-0.13%) |
Nov 18, 2019 | 40.90 | 41.21 | 40.90 | 41.09 | 53,697 | +0.15(+0.36%) |
Nov 15, 2019 | 40.95 | 40.95 | 40.76 | 40.94 | 202,119 | +0.18(+0.44%) |
Nov 14, 2019 | 40.80 | 40.87 | 40.68 | 40.76 | 19,662 | -0.02(-0.05%) |
Nov 13, 2019 | 40.59 | 40.82 | 40.59 | 40.78 | 51,298 | +0.19(+0.46%) |
Nov 12, 2019 | 40.66 | 40.66 | 40.53 | 40.60 | 18,500 | +0.04(+0.09%) |
Nov 11, 2019 | 40.54 | 40.59 | 40.54 | 40.56 | 18,215 | -0.07(-0.17%) |
Nov 08, 2019 | 40.56 | 40.63 | 40.49 | 40.63 | 23,429 | +0.05(+0.13%) |
Nov 07, 2019 | 40.81 | 40.81 | 40.55 | 40.58 | 31,476 | -0.09(-0.23%) |
Nov 06, 2019 | 40.54 | 40.71 | 40.46 | 40.67 | 22,851 | +0.18(+0.44%) |
Nov 05, 2019 | 40.47 | 40.57 | 40.46 | 40.49 | 76,152 | +0.03(+0.06%) |
Nov 04, 2019 | 40.88 | 40.88 | 40.38 | 40.46 | 25,944 | -0.24(-0.60%) |
Nov 01, 2019 | 40.57 | 40.87 | 40.57 | 40.71 | 46,546 | +0.12(+0.30%) |
Oct 31, 2019 | 40.73 | 40.91 | 40.45 | 40.59 | 20,061 | -0.18(-0.45%) |
Oct 30, 2019 | 40.62 | 40.81 | 40.52 | 40.77 | 32,495 | +0.19(+0.46%) |
Oct 29, 2019 | 40.70 | 40.72 | 40.57 | 40.58 | 37,615 | -0.01(-0.02%) |
Oct 28, 2019 | 40.81 | 40.81 | 40.55 | 40.59 | 13,486 | -0.12(-0.30%) |
Oct 25, 2019 | 40.65 | 40.80 | 40.62 | 40.71 | 34,988 | -0.05(-0.11%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.68 | 40.76 | 15,816 | +0.11(+0.26%) |
Oct 23, 2019 | 40.50 | 40.65 | 40.50 | 40.65 | 13,632 | +0.11(+0.26%) |
Oct 22, 2019 | 40.77 | 40.77 | 40.54 | 40.55 | 14,804 | +0.03(+0.06%) |
Oct 21, 2019 | 40.47 | 40.54 | 40.44 | 40.52 | 16,032 | +0.09(+0.22%) |
Oct 18, 2019 | 40.23 | 40.51 | 40.23 | 40.43 | 16,869 | +0.12(+0.31%) |
Oct 17, 2019 | 40.32 | 40.42 | 40.24 | 40.31 | 17,990 | +0.18(+0.46%) |
Oct 16, 2019 | 40.02 | 40.13 | 40.02 | 40.12 | 13,992 | +0.08(+0.21%) |
Oct 15, 2019 | 40.15 | 40.15 | 39.99 | 40.04 | 47,412 | -0.04(-0.09%) |
Oct 14, 2019 | 40.04 | 40.08 | 40.04 | 40.07 | 9,556 | -0.06(-0.14%) |
Oct 11, 2019 | 40.06 | 40.38 | 40.06 | 40.13 | 76,224 | +0.18(+0.45%) |
Oct 10, 2019 | 39.79 | 40.01 | 39.74 | 39.95 | 31,376 | +0.13(+0.34%) |
Oct 09, 2019 | 39.74 | 39.90 | 39.68 | 39.82 | 14,782 | +0.27(+0.69%) |
Oct 08, 2019 | 39.69 | 39.88 | 39.53 | 39.54 | 52,501 | -0.52(-1.30%) |
Oct 07, 2019 | 40.17 | 40.30 | 39.99 | 40.07 | 26,666 | -0.25(-0.61%) |
Oct 04, 2019 | 39.99 | 40.31 | 39.90 | 40.31 | 19,368 | +0.59(+1.48%) |
Oct 03, 2019 | 39.54 | 39.79 | 39.22 | 39.73 | 39,143 | +0.27(+0.69%) |
Oct 02, 2019 | 40.01 | 40.08 | 39.27 | 39.45 | 29,777 | -0.81(-2.02%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.19 | 40.27 | 19,790 | -0.22(-0.55%) |
Sep 30, 2019 | 40.27 | 40.52 | 40.27 | 40.49 | 33,982 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.19 | 20,618 | -0.08(-0.19%) |
Sep 26, 2019 | 40.18 | 40.37 | 40.11 | 40.27 | 19,733 | +0.22(+0.54%) |
Sep 25, 2019 | 40.20 | 40.20 | 39.96 | 40.05 | 16,578 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.71 | 39.77 | 37,571 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.13 | 39.82 | 40.00 | 37,194 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,175 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,104 | -0.03(-0.07%) |
Sep 18, 2019 | 40.06 | 40.13 | 39.83 | 40.07 | 55,797 | -0.02(-0.05%) |
Sep 17, 2019 | 39.89 | 40.15 | 39.89 | 40.09 | 20,787 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.08 | 39.90 | 39.96 | 23,351 | -0.32(-0.79%) |
Sep 13, 2019 | 40.47 | 40.54 | 40.28 | 40.28 | 25,664 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.66 | 40.52 | 40.55 | 26,653 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,193 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.96 | 40.09 | 15,038 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,673 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.27 | 40.11 | 40.23 | 16,900 | +0.18(+0.45%) |
Sep 05, 2019 | 40.24 | 40.24 | 40.05 | 40.05 | 29,028 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.66 | 39.95 | 22,212 | +0.48(+1.21%) |
Sep 03, 2019 | 39.17 | 39.47 | 39.17 | 39.47 | 34,005 | +0.05(+0.14%) |
Aug 30, 2019 | 39.60 | 39.63 | 39.32 | 39.41 | 31,610 | +0.01(+0.02%) |
Aug 29, 2019 | 39.45 | 39.65 | 39.20 | 39.41 | 28,405 | +0.15(+0.38%) |
Aug 28, 2019 | 38.85 | 39.27 | 38.84 | 39.26 | 19,129 | +0.35(+0.91%) |
Aug 27, 2019 | 39.31 | 39.43 | 38.84 | 38.90 | 36,083 | -0.13(-0.33%) |
Aug 26, 2019 | 38.97 | 39.17 | 38.96 | 39.03 | 24,268 | +0.41(+1.06%) |
Aug 23, 2019 | 39.35 | 39.58 | 38.52 | 38.62 | 34,740 | -0.95(-2.39%) |
Aug 22, 2019 | 39.45 | 39.66 | 39.30 | 39.57 | 42,405 | +0.17(+0.42%) |
Aug 21, 2019 | 39.39 | 39.41 | 39.30 | 39.40 | 55,296 | +0.24(+0.60%) |
Aug 20, 2019 | 39.41 | 39.41 | 39.16 | 39.16 | 30,114 | -0.36(-0.92%) |
Aug 19, 2019 | 39.43 | 39.60 | 39.40 | 39.53 | 29,692 | +0.39(+1.01%) |
Aug 16, 2019 | 38.72 | 39.13 | 38.72 | 39.13 | 49,763 | +0.54(+1.41%) |
Aug 15, 2019 | 38.62 | 38.69 | 38.44 | 38.59 | 129,569 | +0.08(+0.21%) |
Aug 14, 2019 | 38.91 | 38.98 | 38.41 | 38.51 | 37,663 | -0.75(-1.91%) |
Aug 13, 2019 | 39.19 | 39.46 | 38.98 | 39.26 | 26,449 | +0.43(+1.11%) |
Aug 12, 2019 | 38.99 | 38.99 | 38.72 | 38.82 | 23,783 | -0.37(-0.96%) |
Aug 09, 2019 | 39.51 | 39.63 | 38.95 | 39.20 | 40,061 | -0.34(-0.85%) |
Aug 08, 2019 | 38.97 | 39.59 | 38.96 | 39.54 | 41,882 | +0.57(+1.47%) |
Aug 07, 2019 | 38.43 | 39.04 | 38.09 | 38.96 | 60,079 | +0.36(+0.93%) |
Aug 06, 2019 | 38.48 | 38.66 | 38.34 | 38.61 | 19,802 | +0.46(+1.22%) |
Aug 05, 2019 | 38.90 | 38.90 | 38.09 | 38.14 | 48,483 | -1.05(-2.67%) |
Aug 02, 2019 | 39.21 | 39.36 | 39.07 | 39.19 | 56,961 | -0.13(-0.33%) |
Aug 01, 2019 | 39.82 | 40.16 | 39.28 | 39.32 | 69,365 | -0.41(-1.04%) |
Jul 31, 2019 | 40.24 | 40.24 | 39.34 | 39.74 | 62,702 | -0.56(-1.39%) |
Jul 30, 2019 | 40.29 | 40.42 | 40.27 | 40.30 | 102,015 | +0.02(+0.06%) |
Jul 29, 2019 | 40.12 | 40.28 | 40.12 | 40.27 | 22,684 | +0.15(+0.37%) |
Jul 26, 2019 | 39.92 | 40.14 | 39.82 | 40.13 | 16,274 | +0.35(+0.87%) |
Jul 25, 2019 | 39.72 | 39.87 | 39.68 | 39.78 | 21,298 | -0.13(-0.32%) |
Jul 24, 2019 | 39.96 | 39.99 | 39.87 | 39.91 | 18,631 | -0.11(-0.29%) |
Jul 23, 2019 | 39.95 | 40.06 | 39.90 | 40.02 | 17,908 | +0.41(+1.04%) |
Jul 22, 2019 | 39.88 | 39.91 | 39.59 | 39.61 | 23,801 | -0.18(-0.46%) |
Jul 19, 2019 | 40.06 | 40.18 | 39.80 | 39.80 | 35,053 | -0.16(-0.41%) |
Jul 18, 2019 | 39.78 | 40.09 | 39.72 | 39.96 | 275,104 | +0.24(+0.60%) |
Jul 17, 2019 | 39.80 | 39.84 | 39.72 | 39.72 | 38,871 | -0.16(-0.40%) |
Jul 16, 2019 | 39.72 | 39.89 | 39.72 | 39.88 | 39,482 | +0.00(+0.01%) |
Jul 15, 2019 | 39.86 | 39.89 | 39.78 | 39.88 | 37,735 | +0.06(+0.15%) |
Jul 12, 2019 | 39.57 | 39.83 | 39.57 | 39.81 | 26,290 | +0.28(+0.72%) |
Jul 11, 2019 | 39.52 | 39.54 | 39.36 | 39.53 | 21,573 | +0.05(+0.13%) |
Jul 10, 2019 | 39.40 | 39.57 | 39.40 | 39.48 | 26,268 | +0.22(+0.56%) |
Jul 09, 2019 | 39.38 | 39.38 | 39.13 | 39.26 | 17,576 | -0.25(-0.64%) |
Jul 08, 2019 | 39.47 | 39.57 | 39.42 | 39.51 | 121,394 | -0.01(-0.02%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.14 | 39.52 | 86,068 | -0.18(-0.46%) |
Jul 03, 2019 | 39.40 | 39.74 | 39.40 | 39.70 | 11,580 | +0.47(+1.19%) |
Jul 02, 2019 | 39.10 | 39.24 | 38.98 | 39.24 | 72,266 | +0.18(+0.47%) |
Jul 01, 2019 | 39.12 | 39.18 | 38.86 | 39.05 | 242,989 | +0.24(+0.63%) |
Jun 28, 2019 | 38.96 | 38.96 | 38.76 | 38.81 | 46,007 | +0.07(+0.19%) |
Jun 27, 2019 | 38.65 | 38.79 | 38.58 | 38.74 | 49,412 | +0.16(+0.41%) |
Jun 26, 2019 | 38.69 | 38.74 | 38.58 | 38.58 | 32,659 | -0.36(-0.92%) |
Jun 25, 2019 | 39.17 | 39.17 | 38.87 | 38.94 | 64,971 | -0.18(-0.45%) |
Jun 24, 2019 | 39.13 | 39.30 | 39.09 | 39.11 | 48,445 | +0.05(+0.14%) |
Jun 21, 2019 | 39.14 | 39.26 | 38.99 | 39.06 | 84,504 | -0.15(-0.39%) |
Jun 20, 2019 | 39.13 | 39.24 | 38.97 | 39.21 | 48,812 | +0.36(+0.92%) |
Jun 19, 2019 | 38.69 | 38.91 | 38.58 | 38.86 | 306,029 | +0.08(+0.20%) |
Jun 18, 2019 | 39.05 | 39.05 | 38.74 | 38.78 | 48,608 | -0.04(-0.11%) |
Jun 17, 2019 | 38.90 | 38.90 | 38.75 | 38.82 | 26,258 | -0.28(-0.71%) |
Jun 14, 2019 | 39.02 | 39.12 | 39.02 | 39.10 | 17,881 | +0.05(+0.13%) |
Jun 13, 2019 | 38.99 | 39.05 | 38.90 | 39.05 | 15,660 | +0.20(+0.52%) |
Jun 12, 2019 | 38.97 | 39.12 | 38.83 | 38.84 | 24,168 | -0.11(-0.27%) |
Jun 11, 2019 | 39.03 | 39.03 | 38.88 | 38.95 | 30,772 | +0.11(+0.27%) |
Jun 10, 2019 | 38.98 | 38.98 | 38.77 | 38.84 | 36,742 | +0.02(+0.06%) |
Jun 07, 2019 | 38.72 | 38.92 | 38.72 | 38.82 | 25,724 | +0.35(+0.90%) |
Jun 06, 2019 | 38.31 | 38.49 | 38.29 | 38.47 | 30,800 | +0.25(+0.64%) |
Jun 05, 2019 | 37.99 | 38.24 | 37.95 | 38.23 | 35,126 | +0.40(+1.06%) |
Jun 04, 2019 | 37.44 | 37.83 | 37.44 | 37.83 | 12,162 | +0.63(+1.69%) |
Jun 03, 2019 | 36.87 | 37.23 | 36.85 | 37.20 | 46,693 | +0.46(+1.26%) |
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.73 | 48,311 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.35 | 37.17 | 37.30 | 17,561 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.04 | 37.23 | 71,021 | -0.32(-0.85%) |
May 28, 2019 | 38.18 | 38.18 | 37.51 | 37.55 | 27,810 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.12 | 38.14 | 16,626 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.07 | 38.28 | 346,948 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,491 | -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 | 38.39 | 38.47 | 22,433 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 38.99 | 38.69 | 38.75 | 50,821 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,024 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,053 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.57 | 38.27 | 38.35 | 29,771 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.96 | 38.10 | 48,700 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,370 | +0.29(+0.76%) |
May 09, 2019 | 38.25 | 38.41 | 38.01 | 38.35 | 16,708 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,084 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.81 | 38.30 | 38.54 | 310,331 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.01 | 38.70 | 38.96 | 27,211 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.22 | 39.03 | 39.18 | 20,391 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.93 | 38.76 | 38.90 | 37,689 | -0.02(-0.06%) |
May 01, 2019 | 39.42 | 39.42 | 38.92 | 38.92 | 40,393 | -0.46(-1.17%) |
Apr 30, 2019 | 39.05 | 39.38 | 39.01 | 39.38 | 46,144 | +0.32(+0.82%) |
Apr 29, 2019 | 38.97 | 39.12 | 38.97 | 39.06 | 43,863 | +0.08(+0.22%) |
Apr 26, 2019 | 38.65 | 38.99 | 38.65 | 38.97 | 10,979 | +0.50(+1.30%) |
Apr 25, 2019 | 38.51 | 38.58 | 38.47 | 38.47 | 23,271 | -0.49(-1.27%) |
Apr 24, 2019 | 38.90 | 39.05 | 38.87 | 38.97 | 14,791 | +0.06(+0.16%) |
Apr 23, 2019 | 38.90 | 38.92 | 38.82 | 38.90 | 18,129 | +0.07(+0.19%) |
Apr 22, 2019 | 38.92 | 38.97 | 38.82 | 38.83 | 12,674 | -0.15(-0.39%) |
Apr 18, 2019 | 39.13 | 39.13 | 38.80 | 38.98 | 20,391 | +0.04(+0.10%) |
Apr 17, 2019 | 38.83 | 38.99 | 38.83 | 38.95 | 14,063 | +0.20(+0.52%) |
Apr 16, 2019 | 38.79 | 38.79 | 38.65 | 38.75 | 44,437 | +0.01(+0.03%) |
Apr 15, 2019 | 38.63 | 38.75 | 38.63 | 38.73 | 30,834 | +0.09(+0.22%) |
Apr 12, 2019 | 38.55 | 38.65 | 38.55 | 38.65 | 9,097 | +0.19(+0.51%) |
Apr 11, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 16,294 | +0.05(+0.12%) |
Apr 10, 2019 | 38.25 | 38.44 | 38.25 | 38.40 | 25,319 | +0.18(+0.48%) |
Apr 09, 2019 | 38.24 | 38.24 | 38.17 | 38.22 | 67,122 | -0.12(-0.31%) |
Apr 08, 2019 | 38.19 | 38.35 | 38.15 | 38.34 | 21,693 | +0.14(+0.38%) |
Apr 05, 2019 | 38.17 | 38.20 | 38.13 | 38.20 | 23,528 | +0.07(+0.19%) |
Apr 04, 2019 | 38.03 | 38.13 | 38.00 | 38.12 | 20,457 | +0.17(+0.45%) |
Apr 03, 2019 | 38.07 | 38.16 | 37.87 | 37.95 | 23,898 | -0.12(-0.31%) |
Apr 02, 2019 | 38.15 | 38.16 | 38.03 | 38.07 | 28,036 | -0.13(-0.33%) |
Apr 01, 2019 | 38.23 | 38.23 | 38.11 | 38.20 | 66,613 | +0.12(+0.33%) |
Mar 29, 2019 | 38.03 | 38.11 | 37.91 | 38.08 | 40,782 | +0.15(+0.39%) |
Mar 28, 2019 | 37.95 | 37.96 | 37.84 | 37.93 | 70,792 | +0.28(+0.75%) |
Mar 27, 2019 | 37.74 | 37.74 | 37.44 | 37.65 | 52,424 | -0.06(-0.16%) |
Mar 26, 2019 | 37.58 | 37.82 | 37.56 | 37.71 | 28,836 | +0.33(+0.87%) |
Mar 25, 2019 | 37.15 | 37.47 | 37.14 | 37.38 | 102,217 | +0.12(+0.33%) |
Mar 22, 2019 | 37.52 | 37.60 | 37.26 | 37.26 | 92,545 | -0.41(-1.10%) |
Mar 21, 2019 | 37.30 | 37.74 | 37.30 | 37.67 | 50,109 | +0.52(+1.41%) |
Mar 20, 2019 | 37.20 | 37.27 | 37.08 | 37.15 | 31,390 | -0.34(-0.92%) |
Mar 19, 2019 | 37.57 | 37.76 | 37.37 | 37.50 | 36,826 | -0.04(-0.11%) |
Mar 18, 2019 | 37.35 | 37.57 | 37.35 | 37.54 | 19,615 | +0.07(+0.19%) |
Mar 15, 2019 | 37.47 | 37.59 | 37.40 | 37.47 | 45,557 | +0.15(+0.39%) |
Mar 14, 2019 | 37.36 | 37.39 | 37.31 | 37.32 | 11,549 | -0.12(-0.31%) |
Mar 13, 2019 | 37.25 | 37.51 | 37.25 | 37.44 | 27,746 | +0.24(+0.64%) |
Mar 12, 2019 | 37.27 | 37.27 | 37.19 | 37.20 | 21,566 | -0.07(-0.19%) |
Mar 11, 2019 | 37.05 | 37.28 | 37.05 | 37.27 | 20,240 | +0.50(+1.36%) |
Mar 08, 2019 | 36.74 | 36.78 | 36.60 | 36.77 | 35,817 | -0.08(-0.22%) |
Mar 07, 2019 | 36.93 | 36.93 | 36.76 | 36.85 | 51,713 | -0.09(-0.24%) |
Mar 06, 2019 | 37.00 | 37.09 | 36.89 | 36.94 | 21,808 | -0.10(-0.26%) |
Mar 05, 2019 | 37.09 | 37.13 | 37.02 | 37.03 | 27,023 | -0.09(-0.24%) |
Mar 04, 2019 | 37.32 | 37.33 | 36.86 | 37.12 | 71,918 | -0.10(-0.26%) |
Mar 01, 2019 | 37.21 | 37.23 | 37.04 | 37.22 | 97,399 | +0.08(+0.21%) |
Feb 28, 2019 | 37.08 | 37.24 | 37.07 | 37.14 | 34,702 | +0.05(+0.15%) |
Feb 27, 2019 | 37.01 | 37.10 | 36.92 | 37.09 | 30,457 | +0.01(+0.03%) |
Feb 26, 2019 | 37.15 | 37.27 | 37.07 | 37.08 | 33,873 | +0.02(+0.04%) |
Feb 25, 2019 | 37.31 | 37.31 | 37.03 | 37.06 | 92,627 | -0.11(-0.30%) |
Feb 22, 2019 | 37.01 | 37.20 | 36.97 | 37.17 | 33,304 | -0.05(-0.14%) |
Feb 21, 2019 | 37.07 | 37.32 | 37.06 | 37.23 | 63,884 | +0.07(+0.18%) |
Feb 20, 2019 | 37.07 | 37.30 | 37.07 | 37.16 | 50,826 | +0.05(+0.15%) |
Feb 19, 2019 | 37.06 | 37.21 | 36.96 | 37.11 | 209,755 | +0.06(+0.16%) |
Feb 15, 2019 | 37.04 | 37.12 | 36.97 | 37.05 | 37,388 | +0.26(+0.71%) |
Feb 14, 2019 | 36.80 | 36.93 | 36.75 | 36.79 | 371,539 | -0.41(-1.10%) |
Feb 13, 2019 | 37.18 | 37.23 | 37.07 | 37.20 | 58,069 | +0.10(+0.26%) |
Feb 12, 2019 | 36.83 | 37.15 | 36.83 | 37.10 | 25,534 | +0.42(+1.15%) |
Feb 11, 2019 | 36.64 | 36.70 | 36.59 | 36.68 | 29,964 | +0.10(+0.27%) |
Feb 08, 2019 | 36.25 | 36.58 | 36.21 | 36.58 | 47,443 | +0.29(+0.79%) |
Feb 07, 2019 | 36.30 | 36.39 | 36.11 | 36.29 | 36,550 | -0.19(-0.52%) |
Feb 06, 2019 | 36.52 | 36.53 | 36.40 | 36.48 | 45,272 | -0.14(-0.39%) |
Feb 05, 2019 | 36.57 | 36.68 | 36.54 | 36.63 | 33,024 | +0.11(+0.31%) |
Feb 04, 2019 | 36.34 | 36.51 | 36.24 | 36.51 | 53,808 | +0.16(+0.45%) |
Feb 01, 2019 | 36.43 | 36.46 | 36.26 | 36.35 | 54,669 | -0.06(-0.17%) |
Jan 31, 2019 | 35.76 | 36.45 | 35.73 | 36.41 | 49,567 | +0.63(+1.75%) |
Jan 30, 2019 | 35.49 | 35.83 | 35.44 | 35.78 | 76,578 | +0.37(+1.03%) |
Jan 29, 2019 | 35.38 | 35.44 | 35.31 | 35.42 | 34,231 | +0.05(+0.15%) |
Jan 28, 2019 | 35.14 | 35.36 | 35.12 | 35.36 | 58,870 | +0.06(+0.18%) |
Jan 25, 2019 | 35.35 | 35.55 | 35.23 | 35.30 | 64,409 | +0.12(+0.33%) |
Jan 24, 2019 | 35.25 | 35.25 | 34.93 | 35.18 | 82,290 | -0.21(-0.59%) |
Jan 23, 2019 | 35.41 | 35.58 | 35.14 | 35.39 | 318,355 | +0.18(+0.52%) |
Jan 22, 2019 | 35.50 | 35.50 | 34.98 | 35.21 | 134,094 | -0.45(-1.26%) |
Jan 18, 2019 | 35.50 | 35.77 | 35.50 | 35.66 | 72,578 | +0.42(+1.19%) |
Jan 17, 2019 | 34.88 | 35.30 | 34.88 | 35.24 | 69,876 | +0.27(+0.76%) |
Jan 16, 2019 | 35.15 | 35.15 | 34.93 | 34.97 | 36,462 | -0.20(-0.56%) |
Jan 15, 2019 | 34.92 | 35.19 | 34.92 | 35.17 | 88,671 | +0.27(+0.78%) |
Jan 14, 2019 | 34.96 | 35.06 | 34.85 | 34.89 | 104,258 | -0.12(-0.35%) |
Jan 11, 2019 | 34.86 | 35.06 | 34.84 | 35.02 | 54,669 | +0.08(+0.23%) |
Jan 10, 2019 | 34.65 | 34.98 | 34.60 | 34.94 | 66,756 | +0.16(+0.46%) |
Jan 09, 2019 | 34.84 | 34.99 | 34.74 | 34.78 | 107,070 | -0.10(-0.28%) |
Jan 08, 2019 | 34.72 | 34.92 | 34.62 | 34.88 | 99,244 | +0.42(+1.21%) |
Jan 07, 2019 | 34.26 | 34.68 | 34.14 | 34.46 | 120,282 | +0.15(+0.43%) |
Jan 04, 2019 | 33.74 | 34.31 | 33.70 | 34.31 | 104,626 | +0.94(+2.80%) |
Jan 03, 2019 | 33.66 | 33.85 | 33.38 | 33.38 | 126,484 | -0.43(-1.26%) |