Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.26 | 46.37 | 45.12 | 45.23 | 2,203,067 | -1.12(-2.41%) |
Jan 30, 2020 | 46.17 | 46.56 | 45.90 | 46.35 | 1,475,898 | -0.06(-0.12%) |
Jan 29, 2020 | 46.98 | 47.16 | 46.29 | 46.40 | 1,473,406 | -0.42(-0.90%) |
Jan 28, 2020 | 46.27 | 47.12 | 46.19 | 46.83 | 1,867,582 | +0.90(+1.95%) |
Jan 27, 2020 | 45.62 | 46.27 | 45.54 | 45.93 | 1,923,059 | -0.38(-0.81%) |
Jan 24, 2020 | 46.96 | 47.09 | 46.07 | 46.31 | 2,098,990 | -0.62(-1.31%) |
Jan 23, 2020 | 46.35 | 47.06 | 46.17 | 46.92 | 2,546,209 | +0.55(+1.18%) |
Jan 22, 2020 | 46.33 | 46.72 | 46.18 | 46.38 | 2,021,597 | +0.18(+0.40%) |
Jan 21, 2020 | 45.73 | 46.24 | 45.69 | 46.19 | 2,631,052 | +0.37(+0.80%) |
Jan 17, 2020 | 46.09 | 46.18 | 45.80 | 45.83 | 2,477,282 | -0.01(-0.02%) |
Jan 16, 2020 | 45.71 | 45.87 | 45.50 | 45.84 | 1,281,556 | +0.35(+0.76%) |
Jan 15, 2020 | 44.88 | 45.58 | 44.88 | 45.49 | 2,310,937 | +0.54(+1.20%) |
Jan 14, 2020 | 44.77 | 45.14 | 44.71 | 44.95 | 1,821,184 | +0.16(+0.37%) |
Jan 13, 2020 | 44.49 | 44.82 | 44.44 | 44.79 | 1,554,751 | +0.37(+0.82%) |
Jan 10, 2020 | 44.38 | 44.66 | 44.18 | 44.42 | 1,063,413 | +0.06(+0.13%) |
Jan 09, 2020 | 44.45 | 44.62 | 44.29 | 44.36 | 1,339,405 | +0.10(+0.22%) |
Jan 08, 2020 | 44.16 | 44.75 | 44.04 | 44.27 | 2,417,486 | +0.42(+0.97%) |
Jan 07, 2020 | 43.96 | 44.15 | 43.83 | 43.84 | 3,400,349 | -0.20(-0.46%) |
Jan 06, 2020 | 43.49 | 44.07 | 43.42 | 44.05 | 1,896,870 | +0.33(+0.75%) |
Jan 03, 2020 | 43.47 | 43.81 | 43.47 | 43.72 | 911,660 | -0.23(-0.53%) |
Jan 02, 2020 | 44.00 | 44.09 | 43.54 | 43.95 | 1,494,092 | +0.13(+0.31%) |
Dec 31, 2019 | 43.62 | 43.96 | 43.58 | 43.81 | 977,098 | +0.07(+0.15%) |
Dec 30, 2019 | 43.84 | 43.90 | 43.51 | 43.75 | 1,088,649 | -0.11(-0.24%) |
Dec 27, 2019 | 43.94 | 44.05 | 43.81 | 43.85 | 843,522 | -0.09(-0.20%) |
Dec 26, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 1,901,069 | -0.05(-0.11%) |
Dec 24, 2019 | 43.72 | 44.01 | 43.72 | 43.99 | 1,067,256 | +0.27(+0.62%) |
Dec 23, 2019 | 44.12 | 44.25 | 43.69 | 43.72 | 1,973,747 | -0.34(-0.76%) |
Dec 20, 2019 | 43.63 | 44.12 | 43.63 | 44.06 | 3,361,729 | +0.44(+1.02%) |
Dec 19, 2019 | 43.70 | 43.76 | 43.37 | 43.61 | 2,477,304 | -0.17(-0.39%) |
Dec 18, 2019 | 44.01 | 44.14 | 43.62 | 43.78 | 1,752,290 | -0.20(-0.46%) |
Dec 17, 2019 | 44.10 | 44.26 | 43.91 | 43.99 | 1,648,133 | -0.10(-0.22%) |
Dec 16, 2019 | 44.11 | 44.34 | 43.95 | 44.08 | 1,469,653 | +0.10(+0.22%) |
Dec 13, 2019 | 44.12 | 44.26 | 43.75 | 43.99 | 2,122,297 | -0.12(-0.28%) |
Dec 12, 2019 | 44.19 | 44.42 | 44.04 | 44.11 | 2,987,429 | -0.08(-0.17%) |
Dec 11, 2019 | 43.77 | 44.23 | 43.66 | 44.19 | 971,064 | +0.38(+0.88%) |
Dec 10, 2019 | 44.03 | 44.06 | 43.68 | 43.80 | 975,998 | -0.26(-0.59%) |
Dec 09, 2019 | 44.08 | 44.28 | 43.93 | 44.06 | 1,187,495 | -0.12(-0.26%) |
Dec 06, 2019 | 44.37 | 44.44 | 44.10 | 44.18 | 1,947,304 | +0.19(+0.44%) |
Dec 05, 2019 | 43.58 | 44.03 | 43.58 | 43.99 | 1,277,661 | +0.43(+0.99%) |
Dec 04, 2019 | 43.27 | 43.76 | 43.27 | 43.55 | 1,617,272 | +0.37(+0.87%) |
Dec 03, 2019 | 43.24 | 43.26 | 42.92 | 43.18 | 2,295,791 | -0.34(-0.77%) |
Dec 02, 2019 | 44.04 | 44.11 | 43.48 | 43.52 | 2,405,010 | -0.60(-1.35%) |
Nov 29, 2019 | 44.47 | 44.49 | 44.05 | 44.11 | 763,993 | -0.37(-0.82%) |
Nov 27, 2019 | 44.67 | 44.84 | 44.43 | 44.48 | 2,288,233 | -0.12(-0.26%) |
Nov 26, 2019 | 44.02 | 44.60 | 44.02 | 44.59 | 3,789,029 | +0.66(+1.51%) |
Nov 25, 2019 | 43.56 | 44.00 | 43.56 | 43.93 | 2,238,239 | +0.47(+1.08%) |
Nov 22, 2019 | 43.36 | 43.53 | 43.28 | 43.46 | 1,584,097 | +0.14(+0.33%) |
Nov 21, 2019 | 43.63 | 43.77 | 43.30 | 43.31 | 1,716,322 | -0.29(-0.66%) |
Nov 20, 2019 | 43.62 | 44.00 | 43.38 | 43.60 | 1,630,690 | +0.01(+0.02%) |
Nov 19, 2019 | 44.00 | 44.11 | 43.58 | 43.59 | 2,190,508 | -0.48(-1.09%) |
Nov 18, 2019 | 43.89 | 44.22 | 43.89 | 44.07 | 1,665,604 | +0.19(+0.44%) |
Nov 15, 2019 | 44.32 | 44.39 | 43.79 | 43.88 | 1,863,399 | -0.28(-0.63%) |
Nov 14, 2019 | 43.86 | 44.28 | 43.86 | 44.16 | 1,706,754 | +0.18(+0.41%) |
Nov 13, 2019 | 43.77 | 44.06 | 43.76 | 43.98 | 1,471,984 | +0.04(+0.09%) |
Nov 12, 2019 | 44.02 | 44.17 | 43.55 | 43.94 | 2,642,240 | +0.14(+0.33%) |
Nov 11, 2019 | 43.26 | 43.81 | 43.25 | 43.79 | 1,651,761 | +0.36(+0.82%) |
Nov 08, 2019 | 43.32 | 43.55 | 43.26 | 43.44 | 1,630,630 | +0.05(+0.11%) |
Nov 07, 2019 | 44.04 | 44.11 | 43.30 | 43.39 | 2,827,758 | -0.49(-1.12%) |
Nov 06, 2019 | 43.73 | 43.91 | 43.39 | 43.88 | 1,489,674 | +0.22(+0.51%) |
Nov 05, 2019 | 43.85 | 43.94 | 43.47 | 43.66 | 1,952,177 | -0.25(-0.57%) |
Nov 04, 2019 | 44.51 | 44.61 | 43.76 | 43.91 | 2,140,399 | -0.35(-0.78%) |
Nov 01, 2019 | 43.98 | 44.27 | 43.80 | 44.26 | 2,029,856 | +0.52(+1.19%) |
Oct 31, 2019 | 43.81 | 43.87 | 43.42 | 43.74 | 1,851,881 | -0.03(-0.07%) |
Oct 30, 2019 | 43.57 | 43.82 | 43.04 | 43.77 | 2,347,933 | +0.12(+0.29%) |
Oct 29, 2019 | 43.70 | 44.06 | 43.59 | 43.64 | 1,898,409 | -0.24(-0.55%) |
Oct 28, 2019 | 44.33 | 44.46 | 43.84 | 43.88 | 2,023,379 | -0.31(-0.70%) |
Oct 25, 2019 | 44.08 | 44.65 | 43.97 | 44.19 | 2,066,499 | +0.12(+0.28%) |
Oct 24, 2019 | 43.75 | 44.01 | 43.71 | 44.06 | 1,562,913 | +0.46(+1.06%) |
Oct 23, 2019 | 43.71 | 43.91 | 43.39 | 43.60 | 1,471,272 | -0.17(-0.39%) |
Oct 22, 2019 | 43.90 | 44.02 | 43.50 | 43.77 | 2,685,623 | +0.16(+0.37%) |
Oct 21, 2019 | 43.77 | 44.06 | 43.53 | 43.61 | 3,383,189 | -0.02(-0.04%) |
Oct 18, 2019 | 43.26 | 43.72 | 43.26 | 43.63 | 1,529,236 | +0.15(+0.35%) |
Oct 17, 2019 | 43.23 | 43.61 | 43.23 | 43.48 | 2,129,575 | +0.40(+0.94%) |
Oct 16, 2019 | 42.73 | 43.11 | 42.63 | 43.07 | 2,523,606 | +0.35(+0.81%) |
Oct 15, 2019 | 42.44 | 42.80 | 42.36 | 42.73 | 2,901,802 | +0.50(+1.18%) |
Oct 14, 2019 | 42.14 | 42.34 | 42.07 | 42.23 | 1,001,677 | +0.01(+0.02%) |
Oct 11, 2019 | 42.15 | 42.71 | 42.11 | 42.22 | 2,798,638 | +0.58(+1.38%) |
Oct 10, 2019 | 41.53 | 41.75 | 41.34 | 41.64 | 1,424,855 | +0.18(+0.44%) |
Oct 09, 2019 | 41.58 | 41.64 | 41.29 | 41.46 | 1,078,508 | +0.14(+0.35%) |
Oct 08, 2019 | 41.53 | 41.83 | 41.28 | 41.32 | 1,435,730 | -0.42(-1.01%) |
Oct 07, 2019 | 41.80 | 41.99 | 41.59 | 41.74 | 1,114,953 | -0.13(-0.32%) |
Oct 04, 2019 | 41.30 | 41.89 | 41.30 | 41.87 | 1,829,150 | +0.66(+1.61%) |
Oct 03, 2019 | 41.04 | 41.28 | 40.52 | 41.21 | 2,384,977 | +0.13(+0.33%) |
Oct 02, 2019 | 41.52 | 41.58 | 40.72 | 41.08 | 4,216,235 | -0.68(-1.63%) |
Oct 01, 2019 | 42.44 | 42.73 | 41.72 | 41.76 | 2,563,807 | -0.59(-1.38%) |
Sep 30, 2019 | 42.00 | 42.47 | 41.96 | 42.34 | 1,632,181 | +0.52(+1.24%) |
Sep 27, 2019 | 42.08 | 42.13 | 41.61 | 41.83 | 1,575,457 | -0.11(-0.25%) |
Sep 26, 2019 | 41.92 | 42.07 | 41.69 | 41.93 | 1,508,560 | +0.16(+0.39%) |
Sep 25, 2019 | 41.44 | 41.80 | 41.26 | 41.77 | 2,037,689 | +0.41(+1.00%) |
Sep 24, 2019 | 41.63 | 41.82 | 41.24 | 41.35 | 1,733,992 | -0.07(-0.16%) |
Sep 23, 2019 | 41.26 | 41.60 | 41.12 | 41.42 | 1,084,298 | +0.05(+0.12%) |
Sep 20, 2019 | 41.59 | 41.77 | 41.29 | 41.37 | 2,059,733 | -0.15(-0.36%) |
Sep 19, 2019 | 41.64 | 41.83 | 41.48 | 41.52 | 697,135 | -0.07(-0.16%) |
Sep 18, 2019 | 41.55 | 41.66 | 41.21 | 41.59 | 1,549,010 | +0.02(+0.05%) |
Sep 17, 2019 | 41.39 | 41.62 | 41.21 | 41.57 | 1,327,395 | +0.09(+0.21%) |
Sep 16, 2019 | 41.59 | 41.74 | 41.46 | 41.48 | 892,206 | -0.31(-0.73%) |
Sep 13, 2019 | 42.09 | 42.19 | 41.69 | 41.79 | 1,653,662 | -0.05(-0.11%) |
Sep 12, 2019 | 42.11 | 42.11 | 41.69 | 41.84 | 1,951,138 | +0.01(+0.02%) |
Sep 11, 2019 | 41.46 | 41.87 | 41.16 | 41.83 | 2,314,271 | +0.57(+1.39%) |
Sep 10, 2019 | 40.96 | 41.27 | 40.68 | 41.25 | 2,227,217 | +0.26(+0.63%) |
Sep 09, 2019 | 40.70 | 41.08 | 40.70 | 41.00 | 1,551,127 | +0.36(+0.90%) |
Sep 06, 2019 | 40.63 | 40.94 | 40.60 | 40.63 | 1,036,579 | +0.11(+0.26%) |
Sep 05, 2019 | 40.50 | 40.84 | 40.39 | 40.53 | 3,350,899 | +0.44(+1.10%) |
Sep 04, 2019 | 39.84 | 40.16 | 39.74 | 40.09 | 1,203,967 | +0.54(+1.36%) |
Sep 03, 2019 | 40.02 | 40.06 | 39.30 | 39.55 | 1,978,079 | -0.74(-1.83%) |
Aug 30, 2019 | 40.29 | 40.40 | 40.07 | 40.29 | 961,426 | +0.18(+0.45%) |
Aug 29, 2019 | 39.90 | 40.21 | 39.74 | 40.10 | 1,369,094 | +0.46(+1.16%) |
Aug 28, 2019 | 39.08 | 39.69 | 38.90 | 39.64 | 2,039,550 | +0.43(+1.10%) |
Aug 27, 2019 | 39.63 | 39.70 | 39.17 | 39.21 | 1,284,901 | -0.24(-0.61%) |
Aug 26, 2019 | 39.49 | 39.57 | 39.15 | 39.45 | 1,194,437 | +0.23(+0.59%) |
Aug 23, 2019 | 40.20 | 40.33 | 39.05 | 39.22 | 3,082,076 | -1.14(-2.82%) |
Aug 22, 2019 | 40.36 | 40.65 | 40.02 | 40.36 | 1,771,099 | +0.08(+0.19%) |
Aug 21, 2019 | 40.16 | 40.41 | 40.12 | 40.29 | 2,046,044 | +0.58(+1.47%) |
Aug 20, 2019 | 39.53 | 39.84 | 39.36 | 39.70 | 1,214,320 | +0.18(+0.46%) |
Aug 19, 2019 | 39.20 | 39.70 | 39.20 | 39.52 | 2,105,050 | +0.61(+1.58%) |
Aug 16, 2019 | 38.51 | 38.96 | 38.49 | 38.91 | 1,696,353 | +0.54(+1.40%) |
Aug 15, 2019 | 38.50 | 38.55 | 38.15 | 38.37 | 1,663,273 | +0.00(+0.00%) |
Aug 14, 2019 | 38.92 | 38.92 | 38.22 | 38.37 | 2,173,227 | -1.06(-2.70%) |
Aug 13, 2019 | 38.85 | 39.84 | 38.68 | 39.43 | 2,136,597 | +0.58(+1.50%) |
Aug 12, 2019 | 39.20 | 39.20 | 38.76 | 38.85 | 1,291,736 | -0.53(-1.34%) |
Aug 09, 2019 | 39.82 | 39.82 | 39.30 | 39.38 | 1,428,831 | -0.51(-1.27%) |
Aug 08, 2019 | 39.51 | 39.93 | 39.37 | 39.88 | 1,341,055 | +0.57(+1.44%) |
Aug 07, 2019 | 38.60 | 39.41 | 38.37 | 39.32 | 3,006,819 | +0.33(+0.84%) |
Aug 06, 2019 | 38.62 | 39.06 | 38.47 | 38.99 | 1,765,707 | +0.54(+1.40%) |
Aug 05, 2019 | 38.56 | 38.72 | 38.06 | 38.46 | 1,998,561 | -0.73(-1.86%) |
Aug 02, 2019 | 39.21 | 39.37 | 39.02 | 39.18 | 1,804,801 | -0.20(-0.51%) |
Aug 01, 2019 | 39.90 | 40.42 | 39.34 | 39.39 | 2,103,514 | -0.52(-1.30%) |
Jul 31, 2019 | 40.19 | 40.54 | 39.56 | 39.90 | 2,696,307 | -0.33(-0.81%) |
Jul 30, 2019 | 39.34 | 40.35 | 39.31 | 40.23 | 2,474,060 | +0.74(+1.87%) |
Jul 29, 2019 | 39.91 | 40.00 | 39.33 | 39.49 | 1,969,205 | -0.42(-1.06%) |
Jul 26, 2019 | 40.00 | 40.09 | 39.77 | 39.91 | 2,529,290 | -0.31(-0.76%) |
Jul 25, 2019 | 40.04 | 40.45 | 39.94 | 40.22 | 2,379,404 | +0.29(+0.72%) |
Jul 24, 2019 | 39.44 | 39.99 | 39.40 | 39.93 | 2,033,741 | +0.19(+0.48%) |
Jul 23, 2019 | 40.08 | 40.15 | 39.45 | 39.74 | 2,687,314 | -0.21(-0.53%) |
Jul 22, 2019 | 40.10 | 40.33 | 39.89 | 39.95 | 1,783,513 | -0.26(-0.64%) |
Jul 19, 2019 | 40.60 | 40.80 | 40.21 | 40.21 | 1,321,218 | -0.38(-0.94%) |
Jul 18, 2019 | 40.55 | 40.69 | 40.35 | 40.59 | 1,355,033 | -0.05(-0.12%) |
Jul 17, 2019 | 40.97 | 41.07 | 40.61 | 40.64 | 2,033,993 | -0.38(-0.93%) |
Jul 16, 2019 | 40.64 | 41.11 | 40.58 | 41.02 | 1,395,444 | +0.34(+0.82%) |
Jul 15, 2019 | 40.82 | 40.92 | 40.44 | 40.69 | 1,487,824 | -0.05(-0.12%) |
Jul 12, 2019 | 40.07 | 40.80 | 40.07 | 40.74 | 2,880,835 | +0.74(+1.84%) |
Jul 11, 2019 | 40.08 | 40.14 | 39.66 | 40.00 | 2,466,433 | -0.05(-0.12%) |
Jul 10, 2019 | 40.16 | 40.24 | 39.77 | 40.05 | 1,268,591 | +0.16(+0.41%) |
Jul 09, 2019 | 40.02 | 40.11 | 39.71 | 39.88 | 1,410,551 | -0.28(-0.69%) |
Jul 08, 2019 | 40.17 | 40.35 | 40.02 | 40.16 | 1,723,046 | -0.14(-0.36%) |
Jul 05, 2019 | 40.35 | 40.42 | 39.86 | 40.31 | 1,445,636 | -0.26(-0.64%) |
Jul 03, 2019 | 40.41 | 40.62 | 40.20 | 40.56 | 1,484,569 | +0.31(+0.76%) |
Jul 02, 2019 | 40.21 | 40.26 | 39.92 | 40.26 | 2,202,495 | +0.00(+0.00%) |
Jul 01, 2019 | 40.36 | 40.59 | 39.95 | 40.26 | 3,771,787 | +0.33(+0.82%) |
Jun 28, 2019 | 39.58 | 40.04 | 39.54 | 39.93 | 1,817,536 | +0.46(+1.16%) |
Jun 27, 2019 | 39.13 | 39.51 | 39.00 | 39.47 | 1,880,502 | +0.59(+1.53%) |
Jun 26, 2019 | 38.86 | 39.04 | 38.55 | 38.88 | 1,960,683 | +0.10(+0.25%) |
Jun 25, 2019 | 39.45 | 39.54 | 38.66 | 38.78 | 4,158,649 | -0.47(-1.20%) |
Jun 24, 2019 | 39.38 | 39.56 | 39.21 | 39.25 | 1,642,070 | -0.12(-0.32%) |
Jun 21, 2019 | 39.72 | 39.75 | 39.29 | 39.38 | 2,304,668 | -0.39(-0.98%) |
Jun 20, 2019 | 39.59 | 39.84 | 39.22 | 39.77 | 5,324,711 | +0.45(+1.14%) |
Jun 19, 2019 | 39.55 | 39.59 | 38.93 | 39.32 | 4,224,706 | -0.22(-0.56%) |
Jun 18, 2019 | 39.59 | 39.99 | 39.37 | 39.54 | 2,196,049 | +0.18(+0.46%) |
Jun 17, 2019 | 39.74 | 39.77 | 39.24 | 39.35 | 1,949,272 | -0.29(-0.72%) |
Jun 14, 2019 | 39.48 | 39.70 | 39.30 | 39.64 | 1,703,218 | +0.12(+0.31%) |
Jun 13, 2019 | 39.14 | 39.52 | 39.14 | 39.52 | 1,686,777 | +0.66(+1.70%) |
Jun 12, 2019 | 38.91 | 39.14 | 38.82 | 38.86 | 1,083,614 | -0.04(-0.10%) |
Jun 11, 2019 | 39.34 | 39.46 | 38.60 | 38.90 | 1,993,118 | -0.16(-0.42%) |
Jun 10, 2019 | 39.11 | 39.40 | 38.96 | 39.06 | 2,061,318 | +0.17(+0.44%) |
Jun 07, 2019 | 38.73 | 39.08 | 38.69 | 38.89 | 938,700 | +0.24(+0.62%) |
Jun 06, 2019 | 38.56 | 38.75 | 38.24 | 38.65 | 2,664,950 | +0.11(+0.27%) |
Jun 05, 2019 | 38.48 | 38.57 | 38.01 | 38.54 | 2,512,095 | +0.23(+0.60%) |
Jun 04, 2019 | 37.52 | 38.33 | 37.52 | 38.31 | 2,326,932 | +1.12(+3.01%) |
Jun 03, 2019 | 36.71 | 37.49 | 36.68 | 37.19 | 2,672,125 | +0.53(+1.43%) |
May 31, 2019 | 37.03 | 37.03 | 36.51 | 36.67 | 2,227,648 | -0.55(-1.49%) |
May 30, 2019 | 37.07 | 37.43 | 36.90 | 37.22 | 1,752,350 | +0.26(+0.70%) |
May 29, 2019 | 37.32 | 37.35 | 36.82 | 36.96 | 3,816,064 | -0.49(-1.30%) |
May 28, 2019 | 38.07 | 38.17 | 37.45 | 37.45 | 2,139,152 | -0.56(-1.48%) |
May 24, 2019 | 37.74 | 38.04 | 37.74 | 38.02 | 1,365,420 | +0.49(+1.30%) |
May 23, 2019 | 37.82 | 37.89 | 37.41 | 37.53 | 2,270,674 | -0.52(-1.36%) |
May 22, 2019 | 38.17 | 38.43 | 37.94 | 38.04 | 2,258,700 | -0.55(-1.44%) |
May 21, 2019 | 38.04 | 38.65 | 37.92 | 38.60 | 1,539,435 | +0.70(+1.84%) |
May 20, 2019 | 38.12 | 38.24 | 37.80 | 37.90 | 1,937,483 | -0.37(-0.97%) |
May 17, 2019 | 38.36 | 38.77 | 38.22 | 38.27 | 1,695,582 | -0.44(-1.14%) |
May 16, 2019 | 38.63 | 38.88 | 38.52 | 38.71 | 1,981,846 | +0.29(+0.75%) |
May 15, 2019 | 38.14 | 38.49 | 37.99 | 38.43 | 2,025,730 | +0.11(+0.27%) |
May 14, 2019 | 37.83 | 38.52 | 37.67 | 38.32 | 2,762,528 | +0.54(+1.44%) |
May 13, 2019 | 38.01 | 38.06 | 37.49 | 37.78 | 2,736,869 | -0.86(-2.23%) |
May 10, 2019 | 38.36 | 38.76 | 37.89 | 38.64 | 1,939,751 | +0.13(+0.35%) |
May 09, 2019 | 38.18 | 38.58 | 37.91 | 38.50 | 2,054,981 | +0.05(+0.12%) |
May 08, 2019 | 38.75 | 38.86 | 38.42 | 38.46 | 2,229,340 | -0.28(-0.72%) |
May 07, 2019 | 39.04 | 39.24 | 38.39 | 38.73 | 2,854,779 | -0.67(-1.70%) |
May 06, 2019 | 39.12 | 39.47 | 38.96 | 39.40 | 2,173,320 | -0.31(-0.77%) |
May 03, 2019 | 39.32 | 39.75 | 39.27 | 39.71 | 1,781,470 | +0.50(+1.27%) |
May 02, 2019 | 38.85 | 39.35 | 38.79 | 39.21 | 3,090,868 | +0.40(+1.03%) |
May 01, 2019 | 38.96 | 39.43 | 38.80 | 38.81 | 2,877,660 | -0.06(-0.15%) |
Apr 30, 2019 | 38.80 | 38.95 | 38.57 | 38.87 | 3,314,445 | -0.07(-0.17%) |
Apr 29, 2019 | 38.76 | 39.07 | 38.58 | 38.93 | 1,663,189 | +0.24(+0.62%) |
Apr 26, 2019 | 38.59 | 38.78 | 38.34 | 38.69 | 4,917,899 | +0.21(+0.55%) |
Apr 25, 2019 | 38.83 | 38.90 | 38.20 | 38.48 | 5,578,700 | -0.58(-1.49%) |
Apr 24, 2019 | 39.10 | 39.31 | 38.89 | 39.07 | 2,789,679 | -0.34(-0.87%) |
Apr 23, 2019 | 39.26 | 39.56 | 39.11 | 39.41 | 4,135,501 | +0.44(+1.13%) |
Apr 22, 2019 | 39.17 | 39.20 | 38.84 | 38.97 | 3,479,398 | -0.30(-0.75%) |
Apr 18, 2019 | 39.05 | 39.34 | 38.93 | 39.27 | 2,835,769 | +0.19(+0.49%) |
Apr 17, 2019 | 39.11 | 39.27 | 38.93 | 39.08 | 2,506,880 | +0.05(+0.12%) |
Apr 16, 2019 | 38.89 | 39.05 | 38.75 | 39.03 | 1,903,776 | +0.19(+0.49%) |
Apr 15, 2019 | 38.88 | 38.95 | 38.75 | 38.84 | 2,257,780 | +0.04(+0.10%) |
Apr 12, 2019 | 38.88 | 38.98 | 38.71 | 38.80 | 2,303,912 | +0.11(+0.30%) |
Apr 11, 2019 | 38.43 | 38.71 | 38.30 | 38.69 | 1,670,261 | +0.26(+0.67%) |
Apr 10, 2019 | 38.08 | 38.47 | 37.99 | 38.43 | 2,956,085 | +0.37(+0.98%) |
Apr 09, 2019 | 38.46 | 38.47 | 37.98 | 38.05 | 3,081,205 | -0.55(-1.44%) |
Apr 08, 2019 | 38.46 | 38.62 | 38.32 | 38.61 | 3,545,332 | +0.06(+0.15%) |
Apr 05, 2019 | 38.20 | 38.55 | 38.09 | 38.55 | 5,091,035 | +0.55(+1.46%) |
Apr 04, 2019 | 37.49 | 38.02 | 37.46 | 38.00 | 4,144,018 | +0.53(+1.40%) |
Apr 03, 2019 | 37.46 | 37.68 | 37.27 | 37.47 | 4,099,173 | +0.28(+0.75%) |
Apr 02, 2019 | 37.25 | 37.25 | 37.00 | 37.19 | 2,777,352 | -0.02(-0.05%) |
Apr 01, 2019 | 37.07 | 37.26 | 36.86 | 37.21 | 6,023,405 | +0.36(+0.99%) |
Mar 29, 2019 | 37.01 | 37.23 | 36.71 | 36.85 | 3,828,345 | -0.01(-0.03%) |
Mar 28, 2019 | 36.95 | 37.15 | 36.60 | 36.86 | 4,773,471 | -0.01(-0.03%) |
Mar 27, 2019 | 36.80 | 37.08 | 36.68 | 36.87 | 7,158,391 | +0.35(+0.97%) |
Mar 26, 2019 | 36.64 | 36.77 | 36.25 | 36.52 | 3,558,805 | +0.03(+0.08%) |
Mar 25, 2019 | 36.02 | 36.72 | 35.99 | 36.49 | 3,999,247 | +0.47(+1.30%) |
Mar 22, 2019 | 36.49 | 36.73 | 36.00 | 36.02 | 5,671,956 | -0.61(-1.67%) |
Mar 21, 2019 | 35.87 | 36.77 | 35.87 | 36.63 | 4,173,779 | +0.72(+2.00%) |
Mar 20, 2019 | 36.07 | 36.30 | 35.43 | 35.91 | 4,031,503 | -0.22(-0.61%) |
Mar 19, 2019 | 36.56 | 36.74 | 36.03 | 36.13 | 3,225,739 | -0.39(-1.07%) |
Mar 18, 2019 | 36.30 | 36.56 | 36.26 | 36.52 | 2,674,996 | +0.23(+0.63%) |
Mar 15, 2019 | 36.47 | 36.58 | 36.20 | 36.30 | 4,273,896 | -0.08(-0.23%) |
Mar 14, 2019 | 36.51 | 36.59 | 36.27 | 36.38 | 2,255,624 | -0.20(-0.55%) |
Mar 13, 2019 | 36.80 | 36.95 | 36.50 | 36.58 | 3,334,187 | -0.16(-0.44%) |
Mar 12, 2019 | 36.71 | 36.84 | 36.53 | 36.74 | 1,776,745 | +0.05(+0.13%) |
Mar 11, 2019 | 36.41 | 36.71 | 36.35 | 36.69 | 2,804,699 | +0.38(+1.05%) |
Mar 08, 2019 | 36.06 | 36.41 | 35.96 | 36.31 | 2,474,372 | +0.00(+0.00%) |
Mar 07, 2019 | 36.41 | 36.56 | 36.04 | 36.31 | 3,729,932 | +0.00(+0.00%) |
Mar 06, 2019 | 36.57 | 36.79 | 36.30 | 36.31 | 2,472,223 | -0.29(-0.78%) |
Mar 05, 2019 | 37.08 | 37.18 | 36.60 | 36.60 | 1,511,724 | -0.49(-1.31%) |
Mar 04, 2019 | 36.95 | 37.24 | 36.78 | 37.08 | 2,609,237 | +0.26(+0.70%) |
Mar 01, 2019 | 36.98 | 37.18 | 36.50 | 36.83 | 3,272,980 | +0.24(+0.65%) |
Feb 28, 2019 | 36.87 | 36.91 | 36.42 | 36.59 | 4,213,045 | -0.46(-1.24%) |
Feb 27, 2019 | 37.10 | 37.25 | 36.63 | 37.04 | 4,612,438 | +0.01(+0.03%) |
Feb 26, 2019 | 37.01 | 37.31 | 36.80 | 37.04 | 3,517,413 | -0.20(-0.54%) |
Feb 25, 2019 | 37.49 | 37.70 | 37.21 | 37.24 | 2,210,147 | -0.15(-0.41%) |
Feb 22, 2019 | 37.17 | 37.45 | 37.09 | 37.39 | 1,310,492 | +0.31(+0.85%) |
Feb 21, 2019 | 36.80 | 37.10 | 36.69 | 37.07 | 1,288,131 | +0.15(+0.41%) |
Feb 20, 2019 | 36.99 | 37.04 | 36.81 | 36.92 | 1,365,703 | -0.14(-0.39%) |
Feb 19, 2019 | 36.72 | 37.18 | 36.65 | 37.06 | 2,158,438 | +0.18(+0.49%) |
Feb 15, 2019 | 36.66 | 36.96 | 36.50 | 36.88 | 1,769,940 | +0.37(+1.02%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.13 | 36.51 | 2,363,078 | -0.07(-0.18%) |
Feb 13, 2019 | 36.78 | 36.91 | 36.35 | 36.58 | 2,785,106 | -0.14(-0.39%) |
Feb 12, 2019 | 35.65 | 36.76 | 35.63 | 36.72 | 3,536,654 | +1.25(+3.52%) |
Feb 11, 2019 | 35.31 | 35.55 | 35.15 | 35.47 | 2,363,853 | +0.18(+0.51%) |
Feb 08, 2019 | 35.10 | 35.40 | 34.99 | 35.29 | 2,003,597 | +0.05(+0.14%) |
Feb 07, 2019 | 34.99 | 35.39 | 34.87 | 35.24 | 2,693,668 | +0.31(+0.87%) |
Feb 06, 2019 | 35.26 | 35.42 | 34.90 | 34.94 | 2,765,202 | -0.36(-1.03%) |
Feb 05, 2019 | 35.18 | 35.42 | 35.12 | 35.30 | 1,770,265 | +0.19(+0.54%) |
Feb 04, 2019 | 34.90 | 35.13 | 34.73 | 35.11 | 2,174,797 | +0.22(+0.63%) |