Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,359,124 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.19 | 44.37 | 44.41 | 5,202,689 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.51 | 46.36 | 46.57 | 4,411,253 | +0.03(+0.07%) |
Feb 25, 2020 | 48.23 | 48.36 | 46.38 | 46.53 | 5,680,050 | -1.39(-2.89%) |
Feb 24, 2020 | 47.84 | 48.45 | 47.54 | 47.92 | 5,388,743 | -1.77(-3.57%) |
Feb 21, 2020 | 50.23 | 50.27 | 49.52 | 49.69 | 2,392,586 | -0.76(-1.51%) |
Feb 20, 2020 | 50.70 | 50.84 | 49.90 | 50.46 | 2,834,165 | -0.33(-0.65%) |
Feb 19, 2020 | 50.67 | 50.92 | 50.62 | 50.78 | 1,504,779 | +0.32(+0.64%) |
Feb 18, 2020 | 50.31 | 50.54 | 50.23 | 50.46 | 1,826,115 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.57 | 50.35 | 50.54 | 1,400,720 | +0.18(+0.35%) |
Feb 13, 2020 | 50.14 | 50.58 | 50.13 | 50.36 | 1,529,828 | -0.02(-0.04%) |
Feb 12, 2020 | 50.23 | 50.42 | 50.11 | 50.38 | 2,073,825 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.39 | 49.92 | 50.01 | 3,597,459 | -0.01(-0.01%) |
Feb 10, 2020 | 49.29 | 50.03 | 49.29 | 50.02 | 1,992,891 | +0.55(+1.11%) |
Feb 07, 2020 | 49.52 | 49.73 | 49.37 | 49.47 | 1,983,732 | -0.25(-0.51%) |
Feb 06, 2020 | 49.58 | 49.73 | 49.40 | 49.72 | 1,586,703 | +0.32(+0.64%) |
Feb 05, 2020 | 49.68 | 49.68 | 49.13 | 49.40 | 2,314,763 | +0.27(+0.55%) |
Feb 04, 2020 | 48.85 | 49.22 | 48.75 | 49.13 | 1,554,302 | +0.87(+1.81%) |
Feb 03, 2020 | 47.94 | 48.49 | 47.94 | 48.26 | 3,118,759 | +0.51(+1.06%) |
Jan 31, 2020 | 48.69 | 48.70 | 47.61 | 47.75 | 2,352,779 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.61 | 2,022,332 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.77 | 48.33 | 48.48 | 1,730,690 | +0.10(+0.21%) |
Jan 28, 2020 | 48.04 | 48.49 | 47.90 | 48.38 | 1,398,050 | +0.66(+1.37%) |
Jan 27, 2020 | 47.64 | 47.98 | 47.46 | 47.72 | 3,371,573 | -0.84(-1.73%) |
Jan 24, 2020 | 49.16 | 49.19 | 48.38 | 48.57 | 2,046,760 | -0.42(-0.86%) |
Jan 23, 2020 | 48.84 | 49.01 | 48.66 | 48.99 | 1,732,522 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.89 | 1,699,549 | +0.01(+0.03%) |
Jan 21, 2020 | 48.77 | 49.01 | 48.74 | 48.88 | 1,934,864 | -0.05(-0.10%) |
Jan 17, 2020 | 48.82 | 48.94 | 48.71 | 48.93 | 1,544,607 | +0.26(+0.54%) |
Jan 16, 2020 | 48.46 | 48.67 | 48.41 | 48.66 | 1,445,184 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.08 | 48.22 | 2,323,541 | +0.14(+0.30%) |
Jan 14, 2020 | 48.22 | 48.31 | 48.02 | 48.08 | 1,478,017 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.91 | 48.25 | 1,558,801 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,592 | -0.11(-0.23%) |
Jan 09, 2020 | 47.83 | 47.94 | 47.69 | 47.91 | 1,855,896 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.68 | 47.13 | 47.49 | 1,927,143 | +0.33(+0.70%) |
Jan 07, 2020 | 47.20 | 47.31 | 47.07 | 47.16 | 1,806,357 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.24 | 46.65 | 47.24 | 2,731,371 | +0.25(+0.53%) |
Jan 03, 2020 | 46.76 | 47.21 | 46.70 | 46.99 | 2,459,761 | -0.35(-0.73%) |
Jan 02, 2020 | 46.98 | 47.34 | 46.92 | 47.34 | 4,483,329 | +0.64(+1.36%) |
Dec 31, 2019 | 46.49 | 46.73 | 46.44 | 46.70 | 1,362,157 | +0.10(+0.21%) |
Dec 30, 2019 | 46.92 | 46.93 | 46.47 | 46.60 | 2,562,344 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.90 | 1,354,693 | +0.00(+0.00%) |
Dec 26, 2019 | 46.63 | 46.91 | 46.59 | 46.90 | 1,077,497 | +0.36(+0.77%) |
Dec 24, 2019 | 46.58 | 46.63 | 46.47 | 46.55 | 819,367 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.61 | 46.52 | 46.53 | 2,384,131 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,370 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,540 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.97 | 45.97 | 1,622,534 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.92 | 45.94 | 1,273,507 | -0.03(-0.07%) |
Dec 16, 2019 | 45.92 | 46.03 | 45.91 | 45.97 | 1,202,770 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.35 | 45.56 | 1,748,401 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.14 | 45.44 | 2,268,963 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.22 | 45.04 | 45.18 | 1,384,312 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.20 | 44.96 | 45.04 | 2,986,498 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,849 | -0.13(-0.28%) |
Dec 06, 2019 | 45.18 | 45.31 | 45.14 | 45.24 | 1,244,255 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.70 | 44.90 | 1,760,199 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.95 | 44.75 | 44.86 | 1,963,409 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.27 | 44.65 | 2,556,209 | -0.17(-0.39%) |
Dec 02, 2019 | 45.31 | 45.31 | 44.69 | 44.83 | 2,150,834 | -0.44(-0.97%) |
Nov 29, 2019 | 45.38 | 45.42 | 45.26 | 45.27 | 549,748 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,915 | +0.24(+0.52%) |
Nov 26, 2019 | 45.05 | 45.26 | 45.04 | 45.21 | 997,358 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.77 | 45.02 | 1,082,188 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.72 | 44.49 | 44.67 | 1,430,434 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.49 | 44.61 | 1,423,744 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.70 | 2,106,536 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.92 | 44.73 | 44.84 | 1,077,260 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.77 | 44.60 | 44.72 | 2,934,854 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.72 | 44.51 | 44.72 | 1,171,039 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.40 | 44.15 | 44.38 | 1,079,385 | +0.09(+0.21%) |
Nov 13, 2019 | 44.12 | 44.34 | 44.11 | 44.29 | 1,476,397 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.39 | 44.13 | 44.24 | 1,300,774 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.14 | 43.97 | 44.13 | 796,482 | -0.05(-0.11%) |
Nov 08, 2019 | 44.03 | 44.18 | 43.96 | 44.18 | 1,094,058 | +0.12(+0.28%) |
Nov 07, 2019 | 44.14 | 44.26 | 44.00 | 44.06 | 1,658,592 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,973,240 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.96 | 1,478,396 | -0.11(-0.26%) |
Nov 04, 2019 | 44.24 | 44.27 | 44.04 | 44.08 | 2,563,803 | +0.04(+0.09%) |
Nov 01, 2019 | 44.00 | 44.10 | 43.89 | 44.04 | 1,946,712 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.62 | 43.77 | 1,558,813 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.91 | 1,794,979 | +0.24(+0.56%) |
Oct 29, 2019 | 43.66 | 43.82 | 43.61 | 43.67 | 2,509,020 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.71 | 43.57 | 43.68 | 1,376,827 | +0.31(+0.72%) |
Oct 25, 2019 | 43.08 | 43.47 | 43.06 | 43.37 | 1,192,795 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,360 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.05 | 42.85 | 43.04 | 1,092,054 | +0.12(+0.28%) |
Oct 22, 2019 | 43.37 | 43.41 | 42.89 | 42.92 | 2,070,836 | -0.36(-0.83%) |
Oct 21, 2019 | 43.23 | 43.30 | 43.07 | 43.27 | 1,098,354 | +0.23(+0.54%) |
Oct 18, 2019 | 43.30 | 43.39 | 42.90 | 43.04 | 1,419,556 | -0.32(-0.74%) |
Oct 17, 2019 | 43.48 | 43.54 | 43.31 | 43.36 | 1,529,439 | +0.10(+0.23%) |
Oct 16, 2019 | 43.24 | 43.34 | 43.12 | 43.26 | 1,213,923 | -0.07(-0.17%) |
Oct 15, 2019 | 43.07 | 43.43 | 43.07 | 43.34 | 2,242,643 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,468 | -0.00(-0.01%) |
Oct 11, 2019 | 43.02 | 43.32 | 42.93 | 42.93 | 2,806,479 | +0.35(+0.82%) |
Oct 10, 2019 | 42.33 | 42.73 | 42.33 | 42.58 | 1,485,471 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,915 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.94 | 41.94 | 1,872,927 | -0.69(-1.61%) |
Oct 07, 2019 | 42.67 | 42.90 | 42.56 | 42.63 | 1,371,990 | -0.17(-0.41%) |
Oct 04, 2019 | 42.34 | 42.84 | 42.32 | 42.80 | 2,495,205 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.24 | 41.41 | 42.23 | 3,079,131 | +0.44(+1.04%) |
Oct 02, 2019 | 42.29 | 42.29 | 41.60 | 41.80 | 2,479,349 | -0.76(-1.79%) |
Oct 01, 2019 | 43.13 | 43.24 | 42.53 | 42.56 | 2,275,695 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,937 | +0.21(+0.48%) |
Sep 27, 2019 | 43.27 | 43.29 | 42.55 | 42.82 | 1,776,432 | -0.35(-0.80%) |
Sep 26, 2019 | 43.22 | 43.29 | 42.92 | 43.17 | 1,613,449 | -0.02(-0.06%) |
Sep 25, 2019 | 42.94 | 43.28 | 42.68 | 43.20 | 1,553,976 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.59 | 42.80 | 42.96 | 2,254,810 | -0.39(-0.89%) |
Sep 23, 2019 | 43.23 | 43.44 | 43.23 | 43.34 | 947,237 | -0.02(-0.05%) |
Sep 20, 2019 | 43.72 | 43.75 | 43.25 | 43.36 | 2,918,948 | -0.24(-0.56%) |
Sep 19, 2019 | 43.58 | 43.81 | 43.55 | 43.61 | 1,521,467 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.51 | 920,721 | +0.01(+0.02%) |
Sep 17, 2019 | 43.32 | 43.51 | 43.32 | 43.51 | 1,184,972 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.39 | 43.23 | 43.31 | 1,257,620 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.65 | 43.41 | 43.46 | 1,076,396 | -0.10(-0.24%) |
Sep 12, 2019 | 43.53 | 43.74 | 43.48 | 43.56 | 2,123,712 | +0.25(+0.58%) |
Sep 11, 2019 | 43.11 | 43.33 | 43.02 | 43.31 | 1,347,766 | +0.23(+0.54%) |
Sep 10, 2019 | 43.11 | 43.11 | 42.73 | 43.08 | 1,472,169 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.15 | 43.30 | 1,529,620 | -0.31(-0.72%) |
Sep 06, 2019 | 43.66 | 43.71 | 43.54 | 43.61 | 885,382 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,656,004 | +0.55(+1.27%) |
Sep 04, 2019 | 42.95 | 43.05 | 42.80 | 43.05 | 1,331,922 | +0.45(+1.05%) |
Sep 03, 2019 | 42.60 | 42.82 | 42.48 | 42.61 | 1,483,189 | -0.26(-0.62%) |
Aug 30, 2019 | 43.18 | 43.18 | 42.70 | 42.87 | 1,772,443 | -0.08(-0.18%) |
Aug 29, 2019 | 42.84 | 43.05 | 42.68 | 42.95 | 1,560,833 | +0.52(+1.22%) |
Aug 28, 2019 | 42.07 | 42.44 | 41.90 | 42.43 | 1,494,410 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,331 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.28 | 41.88 | 42.28 | 2,204,324 | +0.52(+1.24%) |
Aug 23, 2019 | 42.70 | 42.96 | 41.60 | 41.76 | 3,486,113 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.08 | 42.54 | 42.84 | 2,699,575 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.92 | 1,629,997 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,247,091 | -0.33(-0.77%) |
Aug 19, 2019 | 42.80 | 42.93 | 42.66 | 42.86 | 1,358,177 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.06 | 42.31 | 1,456,745 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.78 | 2,292,703 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.61 | 41.64 | 2,843,021 | -1.21(-2.83%) |
Aug 13, 2019 | 42.14 | 43.01 | 42.09 | 42.85 | 2,053,444 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.20 | 1,128,167 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.98 | 42.43 | 42.72 | 1,798,891 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.97 | 2,242,657 | +0.84(+2.00%) |
Aug 07, 2019 | 41.57 | 42.23 | 41.23 | 42.13 | 3,012,893 | +0.11(+0.27%) |
Aug 06, 2019 | 41.76 | 42.10 | 41.56 | 42.02 | 2,670,289 | +0.58(+1.39%) |
Aug 05, 2019 | 41.96 | 42.02 | 41.07 | 41.44 | 5,169,905 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,434 | -0.35(-0.80%) |
Aug 01, 2019 | 43.26 | 43.81 | 42.91 | 43.03 | 3,369,632 | -0.17(-0.40%) |
Jul 31, 2019 | 43.79 | 43.81 | 42.87 | 43.20 | 1,971,156 | -0.60(-1.38%) |
Jul 30, 2019 | 43.72 | 43.91 | 43.64 | 43.81 | 1,395,276 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.81 | 43.97 | 1,237,284 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.12 | 43.91 | 44.09 | 1,744,316 | +0.38(+0.86%) |
Jul 25, 2019 | 43.87 | 43.87 | 43.59 | 43.71 | 1,574,678 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.93 | 43.61 | 43.92 | 1,264,169 | +0.16(+0.36%) |
Jul 23, 2019 | 43.73 | 43.76 | 43.47 | 43.76 | 1,375,192 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,656 | +0.14(+0.33%) |
Jul 19, 2019 | 43.91 | 43.93 | 43.36 | 43.38 | 2,810,636 | -0.27(-0.61%) |
Jul 18, 2019 | 43.43 | 43.71 | 43.32 | 43.65 | 4,852,670 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.54 | 43.54 | 1,385,112 | -0.24(-0.54%) |
Jul 16, 2019 | 43.92 | 43.97 | 43.74 | 43.78 | 935,683 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.87 | 43.97 | 756,390 | +0.06(+0.14%) |
Jul 12, 2019 | 43.83 | 43.92 | 43.70 | 43.90 | 1,010,905 | +0.11(+0.26%) |
Jul 11, 2019 | 43.82 | 43.87 | 43.64 | 43.79 | 1,378,677 | +0.03(+0.06%) |
Jul 10, 2019 | 43.64 | 43.85 | 43.60 | 43.76 | 1,357,539 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.50 | 43.16 | 43.45 | 1,725,189 | +0.10(+0.24%) |
Jul 08, 2019 | 43.37 | 43.39 | 43.24 | 43.34 | 1,772,850 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,778 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.64 | 1,333,740 | +0.35(+0.81%) |
Jul 02, 2019 | 43.09 | 43.29 | 43.01 | 43.29 | 1,973,180 | +0.20(+0.46%) |
Jul 01, 2019 | 43.26 | 43.26 | 42.91 | 43.09 | 3,132,472 | +0.40(+0.93%) |
Jun 28, 2019 | 42.67 | 42.76 | 42.55 | 42.70 | 1,827,018 | +0.15(+0.36%) |
Jun 27, 2019 | 42.55 | 42.62 | 42.47 | 42.54 | 1,100,426 | +0.13(+0.31%) |
Jun 26, 2019 | 42.66 | 42.72 | 42.39 | 42.41 | 1,135,572 | -0.10(-0.23%) |
Jun 25, 2019 | 43.05 | 43.05 | 42.49 | 42.51 | 1,551,950 | -0.54(-1.26%) |
Jun 24, 2019 | 43.11 | 43.17 | 43.03 | 43.05 | 1,399,978 | -0.03(-0.07%) |
Jun 21, 2019 | 43.06 | 43.26 | 43.00 | 43.08 | 1,867,740 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.81 | 43.13 | 2,035,715 | +0.42(+0.98%) |
Jun 19, 2019 | 42.57 | 42.79 | 42.38 | 42.71 | 2,043,192 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.69 | 42.43 | 42.52 | 2,209,374 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,630 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.12 | 41.95 | 42.02 | 1,313,688 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.14 | 41.93 | 42.08 | 1,419,100 | +0.13(+0.31%) |
Jun 12, 2019 | 41.94 | 42.06 | 41.86 | 41.95 | 1,018,648 | -0.03(-0.07%) |
Jun 11, 2019 | 42.37 | 42.44 | 41.86 | 41.98 | 1,109,923 | -0.08(-0.20%) |
Jun 10, 2019 | 42.11 | 42.34 | 42.05 | 42.07 | 1,535,898 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.05 | 41.51 | 41.88 | 1,415,293 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,911 | +0.29(+0.71%) |
Jun 05, 2019 | 40.88 | 41.06 | 40.68 | 41.04 | 2,267,112 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,642 | +0.81(+2.03%) |
Jun 03, 2019 | 40.19 | 40.29 | 39.59 | 39.80 | 2,762,781 | -0.46(-1.14%) |
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,518 | -0.54(-1.33%) |
May 30, 2019 | 40.71 | 40.86 | 40.61 | 40.80 | 1,463,848 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.76 | 40.39 | 40.60 | 2,600,690 | -0.33(-0.81%) |
May 28, 2019 | 41.25 | 41.47 | 40.92 | 40.93 | 1,471,951 | -0.24(-0.59%) |
May 24, 2019 | 41.35 | 41.42 | 41.11 | 41.17 | 2,093,638 | +0.07(+0.18%) |
May 23, 2019 | 41.23 | 41.25 | 40.88 | 41.10 | 4,746,818 | -0.48(-1.15%) |
May 22, 2019 | 41.45 | 41.71 | 41.45 | 41.58 | 1,612,329 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.66 | 41.47 | 41.58 | 1,531,885 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.15 | 41.28 | 1,391,371 | -0.32(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.52 | 41.61 | 1,658,553 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.07 | 41.50 | 41.86 | 2,105,376 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,916,130 | +0.38(+0.94%) |
May 14, 2019 | 40.85 | 41.26 | 40.81 | 40.99 | 2,507,737 | +0.31(+0.75%) |
May 13, 2019 | 40.85 | 41.04 | 40.55 | 40.69 | 3,690,951 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.65 | 2,778,730 | +0.19(+0.45%) |
May 09, 2019 | 41.22 | 41.53 | 40.97 | 41.47 | 2,806,116 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.46 | 41.59 | 3,149,838 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.61 | 2,796,715 | -0.73(-1.71%) |
May 06, 2019 | 41.76 | 42.39 | 41.72 | 42.34 | 1,939,647 | -0.12(-0.28%) |
May 03, 2019 | 42.24 | 42.51 | 42.21 | 42.46 | 1,820,867 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.72 | 42.00 | 2,879,765 | -0.07(-0.17%) |
May 01, 2019 | 42.55 | 42.56 | 42.07 | 42.07 | 2,194,467 | -0.42(-0.99%) |
Apr 30, 2019 | 42.37 | 42.55 | 42.22 | 42.50 | 1,578,513 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.58 | 42.43 | 42.51 | 1,261,849 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.51 | 42.15 | 42.50 | 1,289,657 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.32 | 2,229,278 | +0.15(+0.35%) |
Apr 24, 2019 | 42.24 | 42.33 | 42.16 | 42.18 | 1,496,235 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.27 | 41.84 | 42.22 | 1,500,244 | +0.39(+0.93%) |
Apr 22, 2019 | 41.59 | 41.83 | 41.56 | 41.83 | 1,408,965 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.45 | 41.70 | 2,067,499 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,996 | -0.18(-0.44%) |
Apr 16, 2019 | 41.95 | 41.98 | 41.67 | 41.77 | 2,386,478 | -0.05(-0.12%) |
Apr 15, 2019 | 41.84 | 41.86 | 41.64 | 41.82 | 1,491,960 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,414,028 | +0.27(+0.66%) |
Apr 11, 2019 | 41.66 | 41.66 | 41.46 | 41.55 | 2,221,533 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.59 | 41.46 | 41.58 | 1,751,055 | +0.14(+0.35%) |
Apr 09, 2019 | 41.43 | 41.52 | 41.34 | 41.43 | 1,819,939 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.34 | 41.58 | 1,552,079 | +0.00(+0.00%) |
Apr 05, 2019 | 41.53 | 41.61 | 41.50 | 41.58 | 1,295,981 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.20 | 41.42 | 2,792,086 | +0.01(+0.02%) |
Apr 03, 2019 | 41.54 | 41.63 | 41.31 | 41.41 | 3,875,883 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.39 | 41.22 | 41.35 | 1,899,448 | +0.04(+0.10%) |
Apr 01, 2019 | 41.20 | 41.35 | 41.12 | 41.31 | 2,835,337 | +0.42(+1.03%) |
Mar 29, 2019 | 40.85 | 40.91 | 40.67 | 40.88 | 2,747,110 | +0.27(+0.67%) |
Mar 28, 2019 | 40.55 | 40.68 | 40.37 | 40.61 | 1,623,071 | +0.14(+0.35%) |
Mar 27, 2019 | 40.72 | 40.79 | 40.18 | 40.47 | 6,033,499 | -0.24(-0.58%) |
Mar 26, 2019 | 40.70 | 40.84 | 40.49 | 40.71 | 2,217,554 | +0.29(+0.71%) |
Mar 25, 2019 | 40.28 | 40.52 | 40.20 | 40.42 | 3,048,529 | +0.06(+0.15%) |
Mar 22, 2019 | 40.91 | 41.02 | 40.35 | 40.36 | 2,723,079 | -0.75(-1.83%) |
Mar 21, 2019 | 40.48 | 41.16 | 40.48 | 41.11 | 3,669,285 | +0.47(+1.16%) |
Mar 20, 2019 | 40.57 | 40.87 | 40.38 | 40.64 | 2,281,948 | +0.04(+0.09%) |
Mar 19, 2019 | 40.66 | 40.79 | 40.44 | 40.60 | 2,358,354 | +0.09(+0.23%) |
Mar 18, 2019 | 40.46 | 40.58 | 40.35 | 40.51 | 2,534,876 | +0.05(+0.13%) |
Mar 15, 2019 | 40.29 | 40.57 | 40.27 | 40.46 | 2,250,576 | +0.23(+0.58%) |
Mar 14, 2019 | 40.26 | 40.31 | 40.15 | 40.22 | 1,080,238 | -0.06(-0.16%) |
Mar 13, 2019 | 40.16 | 40.44 | 40.14 | 40.29 | 1,922,385 | +0.28(+0.69%) |
Mar 12, 2019 | 39.93 | 40.10 | 39.89 | 40.01 | 1,814,963 | +0.14(+0.35%) |
Mar 11, 2019 | 39.36 | 39.88 | 39.31 | 39.87 | 2,266,609 | +0.58(+1.49%) |
Mar 08, 2019 | 39.08 | 39.31 | 38.97 | 39.29 | 2,097,858 | -0.12(-0.31%) |
Mar 07, 2019 | 39.69 | 39.70 | 39.27 | 39.41 | 3,794,387 | -0.34(-0.85%) |
Mar 06, 2019 | 40.01 | 40.01 | 39.71 | 39.75 | 1,779,017 | -0.23(-0.57%) |
Mar 05, 2019 | 40.02 | 40.09 | 39.88 | 39.98 | 1,498,676 | -0.03(-0.08%) |
Mar 04, 2019 | 40.30 | 40.35 | 39.61 | 40.01 | 3,366,291 | -0.12(-0.30%) |