Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.36 | 40.82 | 39.70 | 39.90 | 6,903,215 | -0.61(-1.50%) |
Mar 30, 2020 | 39.45 | 40.56 | 39.26 | 40.50 | 13,164,775 | +1.41(+3.62%) |
Mar 27, 2020 | 39.26 | 40.19 | 38.82 | 39.09 | 7,934,021 | -1.25(-3.10%) |
Mar 26, 2020 | 38.69 | 40.59 | 38.66 | 40.34 | 18,511,848 | +2.09(+5.47%) |
Mar 25, 2020 | 38.28 | 39.73 | 37.36 | 38.25 | 37,652,648 | +0.21(+0.55%) |
Mar 24, 2020 | 36.66 | 38.05 | 36.54 | 38.04 | 6,689,928 | +3.21(+9.21%) |
Mar 23, 2020 | 35.39 | 35.71 | 33.94 | 34.83 | 11,650,126 | -0.69(-1.93%) |
Mar 20, 2020 | 37.53 | 37.91 | 35.33 | 35.52 | 6,355,791 | -1.51(-4.09%) |
Mar 19, 2020 | 36.44 | 38.17 | 35.55 | 37.03 | 6,274,396 | +0.11(+0.29%) |
Mar 18, 2020 | 36.03 | 37.39 | 34.81 | 36.92 | 7,609,042 | -1.54(-4.01%) |
Mar 17, 2020 | 37.18 | 38.98 | 36.02 | 38.47 | 8,378,887 | +2.10(+5.76%) |
Mar 16, 2020 | 36.59 | 39.04 | 36.15 | 36.37 | 7,285,824 | -4.90(-11.88%) |
Mar 13, 2020 | 39.87 | 41.31 | 37.99 | 41.27 | 7,421,107 | +3.60(+9.54%) |
Mar 12, 2020 | 38.50 | 40.55 | 37.01 | 37.68 | 9,333,617 | -3.86(-9.28%) |
Mar 11, 2020 | 42.50 | 42.72 | 41.01 | 41.53 | 5,688,460 | -2.13(-4.88%) |
Mar 10, 2020 | 42.90 | 43.67 | 41.39 | 43.67 | 4,465,895 | +2.36(+5.71%) |
Mar 09, 2020 | 42.88 | 42.88 | 39.89 | 41.31 | 6,285,697 | -3.29(-7.39%) |
Mar 06, 2020 | 44.01 | 44.84 | 43.48 | 44.60 | 3,990,681 | -0.81(-1.79%) |
Mar 05, 2020 | 45.76 | 46.39 | 45.07 | 45.42 | 2,773,984 | -1.48(-3.16%) |
Mar 04, 2020 | 45.99 | 46.98 | 45.48 | 46.90 | 4,443,161 | +1.80(+4.00%) |
Mar 03, 2020 | 46.60 | 47.13 | 44.66 | 45.09 | 5,367,354 | -1.30(-2.81%) |
Mar 02, 2020 | 44.86 | 46.42 | 44.24 | 46.40 | 5,764,655 | +1.93(+4.33%) |
Feb 28, 2020 | 42.80 | 44.47 | 42.63 | 44.47 | 8,366,072 | +0.10(+0.23%) |
Feb 27, 2020 | 45.43 | 46.16 | 44.33 | 44.37 | 5,207,013 | -2.16(-4.64%) |
Feb 26, 2020 | 46.70 | 47.48 | 46.32 | 46.53 | 4,414,920 | +0.03(+0.07%) |
Feb 25, 2020 | 48.19 | 48.32 | 46.35 | 46.49 | 5,684,771 | -1.39(-2.89%) |
Feb 24, 2020 | 47.80 | 48.41 | 47.50 | 47.88 | 5,393,222 | -1.77(-3.57%) |
Feb 21, 2020 | 50.19 | 50.23 | 49.48 | 49.65 | 2,394,575 | -0.76(-1.52%) |
Feb 20, 2020 | 50.66 | 50.80 | 49.86 | 50.41 | 2,836,521 | -0.33(-0.65%) |
Feb 19, 2020 | 50.63 | 50.88 | 50.58 | 50.74 | 1,506,030 | +0.32(+0.64%) |
Feb 18, 2020 | 50.27 | 50.50 | 50.19 | 50.42 | 1,827,633 | -0.08(-0.15%) |
Feb 14, 2020 | 50.41 | 50.53 | 50.31 | 50.50 | 1,401,884 | +0.18(+0.35%) |
Feb 13, 2020 | 50.10 | 50.54 | 50.08 | 50.32 | 1,531,100 | -0.02(-0.04%) |
Feb 12, 2020 | 50.19 | 50.38 | 50.07 | 50.34 | 2,075,548 | +0.37(+0.75%) |
Feb 11, 2020 | 50.23 | 50.35 | 49.88 | 49.97 | 3,600,449 | -0.01(-0.01%) |
Feb 10, 2020 | 49.25 | 49.98 | 49.25 | 49.98 | 1,994,548 | +0.55(+1.11%) |
Feb 07, 2020 | 49.48 | 49.69 | 49.33 | 49.43 | 1,985,380 | -0.25(-0.51%) |
Feb 06, 2020 | 49.54 | 49.68 | 49.36 | 49.68 | 1,588,022 | +0.32(+0.64%) |
Feb 05, 2020 | 49.64 | 49.64 | 49.09 | 49.36 | 2,316,687 | +0.27(+0.55%) |
Feb 04, 2020 | 48.81 | 49.18 | 48.71 | 49.09 | 1,555,593 | +0.87(+1.81%) |
Feb 03, 2020 | 47.90 | 48.45 | 47.90 | 48.22 | 3,121,351 | +0.51(+1.06%) |
Jan 31, 2020 | 48.65 | 48.66 | 47.57 | 47.72 | 2,354,734 | -0.86(-1.77%) |
Jan 30, 2020 | 48.14 | 48.62 | 48.02 | 48.57 | 2,024,013 | +0.13(+0.27%) |
Jan 29, 2020 | 48.63 | 48.73 | 48.29 | 48.44 | 1,732,128 | +0.10(+0.21%) |
Jan 28, 2020 | 48.00 | 48.45 | 47.86 | 48.34 | 1,399,212 | +0.66(+1.37%) |
Jan 27, 2020 | 47.60 | 47.94 | 47.42 | 47.68 | 3,374,375 | -0.84(-1.73%) |
Jan 24, 2020 | 49.12 | 49.15 | 48.34 | 48.52 | 2,048,461 | -0.42(-0.86%) |
Jan 23, 2020 | 48.80 | 48.97 | 48.62 | 48.95 | 1,733,962 | +0.09(+0.19%) |
Jan 22, 2020 | 49.02 | 49.15 | 48.84 | 48.85 | 1,700,961 | +0.01(+0.03%) |
Jan 21, 2020 | 48.73 | 48.97 | 48.70 | 48.84 | 1,936,472 | -0.05(-0.10%) |
Jan 17, 2020 | 48.78 | 48.90 | 48.67 | 48.89 | 1,545,891 | +0.26(+0.54%) |
Jan 16, 2020 | 48.42 | 48.63 | 48.37 | 48.62 | 1,446,385 | +0.44(+0.92%) |
Jan 15, 2020 | 48.07 | 48.33 | 48.04 | 48.18 | 2,325,472 | +0.14(+0.30%) |
Jan 14, 2020 | 48.18 | 48.27 | 47.98 | 48.04 | 1,479,245 | -0.17(-0.36%) |
Jan 13, 2020 | 47.91 | 48.23 | 47.87 | 48.21 | 1,560,096 | +0.46(+0.95%) |
Jan 10, 2020 | 48.00 | 48.03 | 47.69 | 47.76 | 1,704,007 | -0.11(-0.23%) |
Jan 09, 2020 | 47.79 | 47.90 | 47.65 | 47.87 | 1,857,439 | +0.41(+0.87%) |
Jan 08, 2020 | 47.16 | 47.64 | 47.09 | 47.45 | 1,928,745 | +0.33(+0.70%) |
Jan 07, 2020 | 47.17 | 47.27 | 47.03 | 47.12 | 1,807,858 | -0.07(-0.16%) |
Jan 06, 2020 | 46.62 | 47.20 | 46.61 | 47.20 | 2,733,641 | +0.25(+0.53%) |
Jan 03, 2020 | 46.72 | 47.17 | 46.66 | 46.95 | 2,461,805 | -0.35(-0.73%) |
Jan 02, 2020 | 46.94 | 47.30 | 46.88 | 47.30 | 4,487,056 | +0.64(+1.36%) |
Dec 31, 2019 | 46.45 | 46.69 | 46.40 | 46.66 | 1,363,289 | +0.10(+0.21%) |
Dec 30, 2019 | 46.88 | 46.89 | 46.43 | 46.56 | 2,564,473 | -0.30(-0.65%) |
Dec 27, 2019 | 47.02 | 47.06 | 46.78 | 46.86 | 1,355,819 | +0.00(+0.00%) |
Dec 26, 2019 | 46.59 | 46.87 | 46.55 | 46.86 | 1,078,392 | +0.36(+0.77%) |
Dec 24, 2019 | 46.54 | 46.59 | 46.43 | 46.51 | 820,048 | +0.01(+0.03%) |
Dec 23, 2019 | 46.55 | 46.58 | 46.48 | 46.49 | 2,386,113 | +0.03(+0.07%) |
Dec 20, 2019 | 46.40 | 46.51 | 46.33 | 46.46 | 2,060,081 | +0.25(+0.54%) |
Dec 19, 2019 | 45.95 | 46.21 | 45.95 | 46.21 | 1,063,423 | +0.27(+0.60%) |
Dec 18, 2019 | 45.99 | 46.05 | 45.93 | 45.93 | 1,623,882 | +0.04(+0.08%) |
Dec 17, 2019 | 46.02 | 46.02 | 45.89 | 45.90 | 1,274,565 | -0.03(-0.07%) |
Dec 16, 2019 | 45.89 | 45.99 | 45.87 | 45.93 | 1,203,769 | +0.41(+0.91%) |
Dec 13, 2019 | 45.36 | 45.62 | 45.32 | 45.52 | 1,749,854 | +0.11(+0.25%) |
Dec 12, 2019 | 45.16 | 45.58 | 45.10 | 45.41 | 2,270,849 | +0.26(+0.58%) |
Dec 11, 2019 | 45.09 | 45.18 | 45.01 | 45.15 | 1,385,462 | +0.15(+0.32%) |
Dec 10, 2019 | 45.07 | 45.16 | 44.93 | 45.00 | 2,988,980 | -0.08(-0.17%) |
Dec 09, 2019 | 45.17 | 45.29 | 45.08 | 45.08 | 1,082,749 | -0.13(-0.28%) |
Dec 06, 2019 | 45.15 | 45.27 | 45.11 | 45.21 | 1,245,290 | +0.34(+0.77%) |
Dec 05, 2019 | 44.93 | 44.93 | 44.66 | 44.86 | 1,761,662 | +0.04(+0.09%) |
Dec 04, 2019 | 44.78 | 44.91 | 44.71 | 44.82 | 1,965,041 | +0.21(+0.47%) |
Dec 03, 2019 | 44.40 | 44.63 | 44.24 | 44.61 | 2,558,334 | -0.17(-0.39%) |
Dec 02, 2019 | 45.28 | 45.28 | 44.65 | 44.79 | 2,152,622 | -0.44(-0.97%) |
Nov 29, 2019 | 45.35 | 45.38 | 45.22 | 45.23 | 550,205 | -0.18(-0.40%) |
Nov 27, 2019 | 45.27 | 45.41 | 45.23 | 45.41 | 713,508 | +0.24(+0.52%) |
Nov 26, 2019 | 45.02 | 45.23 | 45.01 | 45.18 | 998,187 | +0.20(+0.44%) |
Nov 25, 2019 | 44.77 | 44.98 | 44.73 | 44.98 | 1,083,088 | +0.34(+0.77%) |
Nov 22, 2019 | 44.67 | 44.69 | 44.46 | 44.64 | 1,431,622 | +0.06(+0.14%) |
Nov 21, 2019 | 44.68 | 44.68 | 44.45 | 44.57 | 1,424,927 | -0.09(-0.21%) |
Nov 20, 2019 | 44.74 | 44.87 | 44.43 | 44.67 | 2,108,287 | -0.14(-0.31%) |
Nov 19, 2019 | 44.83 | 44.89 | 44.69 | 44.80 | 1,078,155 | +0.12(+0.27%) |
Nov 18, 2019 | 44.64 | 44.74 | 44.57 | 44.68 | 2,937,293 | -0.00(-0.01%) |
Nov 15, 2019 | 44.57 | 44.69 | 44.47 | 44.69 | 1,172,013 | +0.34(+0.76%) |
Nov 14, 2019 | 44.19 | 44.37 | 44.12 | 44.35 | 1,080,282 | +0.09(+0.21%) |
Nov 13, 2019 | 44.09 | 44.30 | 44.07 | 44.26 | 1,477,624 | +0.05(+0.12%) |
Nov 12, 2019 | 44.14 | 44.35 | 44.10 | 44.20 | 1,301,855 | +0.11(+0.25%) |
Nov 11, 2019 | 43.95 | 44.10 | 43.93 | 44.09 | 797,144 | -0.05(-0.11%) |
Nov 08, 2019 | 44.00 | 44.15 | 43.92 | 44.14 | 1,094,967 | +0.12(+0.28%) |
Nov 07, 2019 | 44.11 | 44.22 | 43.96 | 44.02 | 1,659,970 | +0.09(+0.21%) |
Nov 06, 2019 | 43.92 | 43.97 | 43.79 | 43.93 | 2,975,711 | +0.00(+0.01%) |
Nov 05, 2019 | 44.11 | 44.11 | 43.84 | 43.93 | 1,479,625 | -0.11(-0.26%) |
Nov 04, 2019 | 44.21 | 44.24 | 44.00 | 44.04 | 2,565,934 | +0.04(+0.09%) |
Nov 01, 2019 | 43.96 | 44.06 | 43.86 | 44.00 | 1,948,330 | +0.27(+0.61%) |
Oct 31, 2019 | 43.90 | 43.90 | 43.58 | 43.73 | 1,560,108 | -0.14(-0.33%) |
Oct 30, 2019 | 43.68 | 43.92 | 43.51 | 43.88 | 1,796,471 | +0.24(+0.56%) |
Oct 29, 2019 | 43.63 | 43.78 | 43.57 | 43.63 | 2,511,106 | -0.01(-0.03%) |
Oct 28, 2019 | 43.53 | 43.68 | 43.53 | 43.64 | 1,377,971 | +0.31(+0.72%) |
Oct 25, 2019 | 43.05 | 43.43 | 43.02 | 43.33 | 1,193,786 | +0.13(+0.31%) |
Oct 24, 2019 | 43.18 | 43.26 | 43.03 | 43.20 | 1,522,624 | +0.20(+0.46%) |
Oct 23, 2019 | 42.84 | 43.02 | 42.81 | 43.00 | 1,092,961 | +0.12(+0.28%) |
Oct 22, 2019 | 43.34 | 43.38 | 42.86 | 42.88 | 2,072,557 | -0.36(-0.83%) |
Oct 21, 2019 | 43.20 | 43.26 | 43.04 | 43.24 | 1,099,267 | +0.23(+0.54%) |
Oct 18, 2019 | 43.26 | 43.35 | 42.87 | 43.01 | 1,420,736 | -0.32(-0.74%) |
Oct 17, 2019 | 43.45 | 43.50 | 43.28 | 43.33 | 1,530,710 | +0.10(+0.23%) |
Oct 16, 2019 | 43.20 | 43.31 | 43.09 | 43.23 | 1,214,932 | -0.07(-0.17%) |
Oct 15, 2019 | 43.04 | 43.39 | 43.04 | 43.30 | 2,244,507 | +0.41(+0.96%) |
Oct 14, 2019 | 42.87 | 43.00 | 42.85 | 42.89 | 1,523,734 | -0.00(-0.01%) |
Oct 11, 2019 | 42.99 | 43.29 | 42.89 | 42.89 | 2,808,811 | +0.35(+0.82%) |
Oct 10, 2019 | 42.30 | 42.69 | 42.30 | 42.54 | 1,486,706 | +0.20(+0.47%) |
Oct 09, 2019 | 42.24 | 42.48 | 42.16 | 42.35 | 1,804,414 | +0.44(+1.05%) |
Oct 08, 2019 | 42.30 | 42.40 | 41.91 | 41.91 | 1,874,483 | -0.69(-1.61%) |
Oct 07, 2019 | 42.64 | 42.87 | 42.53 | 42.59 | 1,373,131 | -0.17(-0.41%) |
Oct 04, 2019 | 42.31 | 42.81 | 42.29 | 42.77 | 2,497,279 | +0.57(+1.35%) |
Oct 03, 2019 | 41.75 | 42.21 | 41.38 | 42.20 | 3,081,690 | +0.43(+1.04%) |
Oct 02, 2019 | 42.26 | 42.26 | 41.56 | 41.76 | 2,481,410 | -0.76(-1.79%) |
Oct 01, 2019 | 43.09 | 43.21 | 42.49 | 42.52 | 2,277,587 | -0.47(-1.10%) |
Sep 30, 2019 | 42.87 | 43.10 | 42.84 | 42.99 | 1,521,200 | +0.21(+0.48%) |
Sep 27, 2019 | 43.24 | 43.26 | 42.52 | 42.79 | 1,777,909 | -0.35(-0.80%) |
Sep 26, 2019 | 43.19 | 43.25 | 42.88 | 43.14 | 1,614,790 | -0.02(-0.06%) |
Sep 25, 2019 | 42.91 | 43.25 | 42.64 | 43.16 | 1,555,268 | +0.24(+0.56%) |
Sep 24, 2019 | 43.47 | 43.56 | 42.77 | 42.92 | 2,256,684 | -0.39(-0.89%) |
Sep 23, 2019 | 43.20 | 43.40 | 43.19 | 43.31 | 948,024 | -0.02(-0.05%) |
Sep 20, 2019 | 43.69 | 43.71 | 43.21 | 43.33 | 2,921,374 | -0.24(-0.56%) |
Sep 19, 2019 | 43.55 | 43.77 | 43.51 | 43.57 | 1,522,732 | +0.10(+0.22%) |
Sep 18, 2019 | 43.39 | 43.48 | 43.01 | 43.48 | 921,487 | +0.01(+0.02%) |
Sep 17, 2019 | 43.29 | 43.48 | 43.29 | 43.47 | 1,185,957 | +0.20(+0.46%) |
Sep 16, 2019 | 43.25 | 43.35 | 43.19 | 43.27 | 1,258,665 | -0.15(-0.36%) |
Sep 13, 2019 | 43.56 | 43.62 | 43.37 | 43.43 | 1,077,290 | -0.10(-0.24%) |
Sep 12, 2019 | 43.50 | 43.70 | 43.44 | 43.53 | 2,125,477 | +0.25(+0.58%) |
Sep 11, 2019 | 43.08 | 43.29 | 42.98 | 43.28 | 1,348,886 | +0.23(+0.54%) |
Sep 10, 2019 | 43.08 | 43.08 | 42.69 | 43.05 | 1,473,392 | -0.22(-0.51%) |
Sep 09, 2019 | 43.70 | 43.70 | 43.12 | 43.27 | 1,530,891 | -0.31(-0.72%) |
Sep 06, 2019 | 43.63 | 43.67 | 43.51 | 43.58 | 886,118 | +0.02(+0.04%) |
Sep 05, 2019 | 43.39 | 43.64 | 43.34 | 43.56 | 1,657,381 | +0.55(+1.27%) |
Sep 04, 2019 | 42.92 | 43.02 | 42.77 | 43.02 | 1,333,029 | +0.45(+1.05%) |
Sep 03, 2019 | 42.57 | 42.79 | 42.45 | 42.57 | 1,484,422 | -0.26(-0.62%) |
Aug 30, 2019 | 43.15 | 43.15 | 42.66 | 42.84 | 1,773,916 | -0.08(-0.18%) |
Aug 29, 2019 | 42.81 | 43.02 | 42.64 | 42.91 | 1,562,130 | +0.52(+1.22%) |
Aug 28, 2019 | 42.04 | 42.41 | 41.86 | 42.40 | 1,495,652 | +0.24(+0.56%) |
Aug 27, 2019 | 42.47 | 42.54 | 42.04 | 42.16 | 1,727,766 | -0.09(-0.21%) |
Aug 26, 2019 | 42.11 | 42.25 | 41.85 | 42.25 | 2,206,156 | +0.52(+1.24%) |
Aug 23, 2019 | 42.67 | 42.93 | 41.56 | 41.73 | 3,489,011 | -1.07(-2.51%) |
Aug 22, 2019 | 42.99 | 43.05 | 42.50 | 42.80 | 2,701,819 | -0.09(-0.20%) |
Aug 21, 2019 | 42.85 | 42.94 | 42.76 | 42.89 | 1,631,352 | +0.40(+0.93%) |
Aug 20, 2019 | 42.74 | 42.84 | 42.49 | 42.49 | 1,248,128 | -0.33(-0.77%) |
Aug 19, 2019 | 42.77 | 42.89 | 42.63 | 42.82 | 1,359,306 | +0.55(+1.29%) |
Aug 16, 2019 | 42.03 | 42.36 | 42.03 | 42.28 | 1,457,956 | +0.53(+1.27%) |
Aug 15, 2019 | 41.70 | 41.87 | 41.43 | 41.75 | 2,294,608 | +0.15(+0.35%) |
Aug 14, 2019 | 42.21 | 42.31 | 41.58 | 41.60 | 2,845,384 | -1.21(-2.84%) |
Aug 13, 2019 | 42.11 | 42.98 | 42.06 | 42.81 | 2,055,151 | +0.64(+1.53%) |
Aug 12, 2019 | 42.45 | 42.53 | 42.01 | 42.17 | 1,129,105 | -0.51(-1.20%) |
Aug 09, 2019 | 42.81 | 42.95 | 42.40 | 42.68 | 1,800,386 | -0.25(-0.59%) |
Aug 08, 2019 | 42.34 | 42.94 | 42.26 | 42.94 | 2,244,521 | +0.84(+2.00%) |
Aug 07, 2019 | 41.54 | 42.20 | 41.20 | 42.09 | 3,015,397 | +0.11(+0.27%) |
Aug 06, 2019 | 41.73 | 42.07 | 41.53 | 41.98 | 2,672,509 | +0.58(+1.39%) |
Aug 05, 2019 | 41.93 | 41.98 | 41.04 | 41.41 | 5,174,202 | -1.24(-2.92%) |
Aug 02, 2019 | 42.87 | 42.87 | 42.41 | 42.65 | 2,685,664 | -0.35(-0.80%) |
Aug 01, 2019 | 43.23 | 43.78 | 42.87 | 43.00 | 3,372,433 | -0.17(-0.40%) |
Jul 31, 2019 | 43.76 | 43.77 | 42.84 | 43.17 | 1,972,795 | -0.60(-1.38%) |
Jul 30, 2019 | 43.69 | 43.88 | 43.60 | 43.77 | 1,396,436 | -0.17(-0.38%) |
Jul 29, 2019 | 44.02 | 44.02 | 43.78 | 43.94 | 1,238,313 | -0.11(-0.25%) |
Jul 26, 2019 | 43.87 | 44.09 | 43.87 | 44.05 | 1,745,765 | +0.38(+0.86%) |
Jul 25, 2019 | 43.84 | 43.84 | 43.55 | 43.67 | 1,575,987 | -0.21(-0.49%) |
Jul 24, 2019 | 43.58 | 43.90 | 43.57 | 43.89 | 1,265,220 | +0.16(+0.36%) |
Jul 23, 2019 | 43.70 | 43.73 | 43.43 | 43.73 | 1,376,335 | +0.24(+0.55%) |
Jul 22, 2019 | 43.43 | 43.60 | 43.37 | 43.49 | 1,176,633 | +0.14(+0.33%) |
Jul 19, 2019 | 43.88 | 43.89 | 43.33 | 43.35 | 2,812,973 | -0.27(-0.61%) |
Jul 18, 2019 | 43.40 | 43.67 | 43.29 | 43.61 | 4,856,704 | +0.11(+0.25%) |
Jul 17, 2019 | 43.75 | 43.82 | 43.51 | 43.51 | 1,386,264 | -0.24(-0.54%) |
Jul 16, 2019 | 43.89 | 43.93 | 43.70 | 43.74 | 936,461 | -0.19(-0.42%) |
Jul 15, 2019 | 43.95 | 43.95 | 43.84 | 43.93 | 757,019 | +0.06(+0.14%) |
Jul 12, 2019 | 43.80 | 43.88 | 43.66 | 43.87 | 1,011,745 | +0.11(+0.26%) |
Jul 11, 2019 | 43.79 | 43.83 | 43.60 | 43.75 | 1,379,823 | +0.03(+0.06%) |
Jul 10, 2019 | 43.60 | 43.81 | 43.57 | 43.73 | 1,358,668 | +0.31(+0.72%) |
Jul 09, 2019 | 43.13 | 43.46 | 43.12 | 43.41 | 1,726,623 | +0.10(+0.24%) |
Jul 08, 2019 | 43.34 | 43.35 | 43.21 | 43.31 | 1,774,324 | -0.21(-0.49%) |
Jul 05, 2019 | 43.39 | 43.57 | 43.19 | 43.52 | 983,595 | -0.09(-0.20%) |
Jul 03, 2019 | 43.34 | 43.62 | 43.34 | 43.61 | 1,334,849 | +0.35(+0.81%) |
Jul 02, 2019 | 43.06 | 43.25 | 42.97 | 43.25 | 1,974,820 | +0.20(+0.46%) |
Jul 01, 2019 | 43.22 | 43.23 | 42.87 | 43.06 | 3,135,076 | +0.40(+0.93%) |
Jun 28, 2019 | 42.64 | 42.72 | 42.52 | 42.66 | 1,828,537 | +0.15(+0.36%) |
Jun 27, 2019 | 42.52 | 42.59 | 42.44 | 42.51 | 1,101,340 | +0.13(+0.31%) |
Jun 26, 2019 | 42.63 | 42.69 | 42.36 | 42.38 | 1,136,516 | -0.10(-0.23%) |
Jun 25, 2019 | 43.02 | 43.02 | 42.46 | 42.47 | 1,553,240 | -0.54(-1.26%) |
Jun 24, 2019 | 43.08 | 43.14 | 42.99 | 43.02 | 1,401,142 | -0.03(-0.07%) |
Jun 21, 2019 | 43.03 | 43.22 | 42.96 | 43.05 | 1,869,293 | -0.05(-0.11%) |
Jun 20, 2019 | 43.12 | 43.18 | 42.78 | 43.09 | 2,037,407 | +0.42(+0.98%) |
Jun 19, 2019 | 42.54 | 42.75 | 42.34 | 42.68 | 2,044,890 | +0.19(+0.45%) |
Jun 18, 2019 | 42.41 | 42.66 | 42.39 | 42.49 | 2,211,211 | +0.38(+0.91%) |
Jun 17, 2019 | 42.05 | 42.18 | 42.05 | 42.10 | 1,949,249 | +0.12(+0.29%) |
Jun 14, 2019 | 42.01 | 42.09 | 41.91 | 41.98 | 1,314,780 | -0.06(-0.15%) |
Jun 13, 2019 | 42.07 | 42.11 | 41.90 | 42.05 | 1,420,279 | +0.13(+0.31%) |
Jun 12, 2019 | 41.91 | 42.02 | 41.83 | 41.92 | 1,019,495 | -0.03(-0.07%) |
Jun 11, 2019 | 42.34 | 42.40 | 41.83 | 41.95 | 1,110,846 | -0.08(-0.20%) |
Jun 10, 2019 | 42.08 | 42.30 | 42.02 | 42.03 | 1,537,175 | +0.19(+0.45%) |
Jun 07, 2019 | 41.47 | 42.02 | 41.47 | 41.84 | 1,416,469 | +0.55(+1.33%) |
Jun 06, 2019 | 41.08 | 41.42 | 40.99 | 41.29 | 1,994,567 | +0.29(+0.71%) |
Jun 05, 2019 | 40.85 | 41.02 | 40.65 | 41.01 | 2,268,996 | +0.43(+1.07%) |
Jun 04, 2019 | 40.12 | 40.60 | 40.01 | 40.57 | 2,162,438 | +0.81(+2.03%) |
Jun 03, 2019 | 40.15 | 40.26 | 39.56 | 39.77 | 2,765,077 | -0.46(-1.14%) |
May 31, 2019 | 40.34 | 40.49 | 40.19 | 40.23 | 2,206,350 | -0.54(-1.33%) |
May 30, 2019 | 40.68 | 40.83 | 40.57 | 40.77 | 1,465,064 | +0.20(+0.50%) |
May 29, 2019 | 40.69 | 40.73 | 40.36 | 40.56 | 2,602,852 | -0.33(-0.81%) |
May 28, 2019 | 41.22 | 41.44 | 40.89 | 40.90 | 1,473,174 | -0.24(-0.59%) |
May 24, 2019 | 41.32 | 41.38 | 41.08 | 41.14 | 2,095,378 | +0.07(+0.18%) |
May 23, 2019 | 41.20 | 41.21 | 40.84 | 41.07 | 4,750,763 | -0.48(-1.15%) |
May 22, 2019 | 41.42 | 41.68 | 41.42 | 41.55 | 1,613,669 | -0.00(-0.01%) |
May 21, 2019 | 41.53 | 41.63 | 41.43 | 41.55 | 1,533,158 | +0.30(+0.73%) |
May 20, 2019 | 41.26 | 41.45 | 41.12 | 41.25 | 1,392,528 | -0.32(-0.78%) |
May 17, 2019 | 41.49 | 41.97 | 41.49 | 41.57 | 1,659,931 | -0.26(-0.61%) |
May 16, 2019 | 41.47 | 42.04 | 41.47 | 41.83 | 2,107,125 | +0.48(+1.17%) |
May 15, 2019 | 40.74 | 41.45 | 40.73 | 41.34 | 1,917,723 | +0.38(+0.94%) |
May 14, 2019 | 40.82 | 41.23 | 40.78 | 40.96 | 2,509,821 | +0.31(+0.75%) |
May 13, 2019 | 40.82 | 41.01 | 40.52 | 40.65 | 3,694,018 | -0.96(-2.32%) |
May 10, 2019 | 41.27 | 41.75 | 40.80 | 41.62 | 2,781,039 | +0.19(+0.45%) |
May 09, 2019 | 41.19 | 41.49 | 40.93 | 41.43 | 2,808,449 | -0.12(-0.30%) |
May 08, 2019 | 41.51 | 41.80 | 41.43 | 41.56 | 3,152,456 | -0.02(-0.06%) |
May 07, 2019 | 41.91 | 42.02 | 41.25 | 41.58 | 2,799,039 | -0.73(-1.71%) |
May 06, 2019 | 41.73 | 42.35 | 41.69 | 42.30 | 1,941,259 | -0.12(-0.28%) |
May 03, 2019 | 42.21 | 42.48 | 42.17 | 42.42 | 1,822,380 | +0.46(+1.09%) |
May 02, 2019 | 42.07 | 42.15 | 41.69 | 41.97 | 2,882,158 | -0.07(-0.17%) |
May 01, 2019 | 42.51 | 42.52 | 42.03 | 42.04 | 2,196,291 | -0.42(-0.99%) |
Apr 30, 2019 | 42.33 | 42.52 | 42.19 | 42.46 | 1,579,825 | -0.02(-0.04%) |
Apr 29, 2019 | 42.47 | 42.55 | 42.39 | 42.48 | 1,262,898 | +0.02(+0.04%) |
Apr 26, 2019 | 42.28 | 42.48 | 42.11 | 42.46 | 1,290,729 | +0.17(+0.41%) |
Apr 25, 2019 | 42.29 | 42.37 | 42.07 | 42.29 | 2,231,131 | +0.15(+0.35%) |
Apr 24, 2019 | 42.21 | 42.30 | 42.13 | 42.14 | 1,497,478 | -0.04(-0.10%) |
Apr 23, 2019 | 41.84 | 42.24 | 41.81 | 42.18 | 1,501,491 | +0.39(+0.93%) |
Apr 22, 2019 | 41.56 | 41.80 | 41.52 | 41.79 | 1,410,136 | +0.13(+0.31%) |
Apr 18, 2019 | 41.70 | 41.70 | 41.42 | 41.66 | 2,069,218 | +0.11(+0.27%) |
Apr 17, 2019 | 41.92 | 41.92 | 41.49 | 41.55 | 1,633,353 | -0.18(-0.44%) |
Apr 16, 2019 | 41.92 | 41.94 | 41.63 | 41.74 | 2,388,462 | -0.05(-0.12%) |
Apr 15, 2019 | 41.81 | 41.82 | 41.61 | 41.79 | 1,493,200 | -0.01(-0.02%) |
Apr 12, 2019 | 41.76 | 41.82 | 41.70 | 41.79 | 1,415,203 | +0.27(+0.66%) |
Apr 11, 2019 | 41.63 | 41.63 | 41.43 | 41.52 | 2,223,380 | -0.02(-0.06%) |
Apr 10, 2019 | 41.47 | 41.56 | 41.43 | 41.54 | 1,752,510 | +0.14(+0.35%) |
Apr 09, 2019 | 41.40 | 41.48 | 41.30 | 41.40 | 1,821,452 | -0.15(-0.36%) |
Apr 08, 2019 | 41.47 | 41.56 | 41.31 | 41.55 | 1,553,369 | +0.00(+0.00%) |
Apr 05, 2019 | 41.50 | 41.58 | 41.47 | 41.55 | 1,297,059 | +0.16(+0.39%) |
Apr 04, 2019 | 41.41 | 41.52 | 41.17 | 41.39 | 2,794,406 | +0.01(+0.02%) |
Apr 03, 2019 | 41.51 | 41.59 | 41.28 | 41.38 | 3,879,105 | +0.07(+0.16%) |
Apr 02, 2019 | 41.30 | 41.36 | 41.19 | 41.31 | 1,901,026 | +0.04(+0.10%) |