Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.50 | 46.73 | 46.44 | 46.70 | 1,362,013 | +0.10(+0.21%) |
Dec 30, 2019 | 46.93 | 46.94 | 46.47 | 46.60 | 2,562,074 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.91 | 1,354,550 | +0.00(+0.00%) |
Dec 26, 2019 | 46.64 | 46.92 | 46.59 | 46.91 | 1,077,383 | +0.36(+0.77%) |
Dec 24, 2019 | 46.59 | 46.63 | 46.48 | 46.55 | 819,281 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.62 | 46.52 | 46.54 | 2,383,880 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,154 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,428 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.98 | 45.98 | 1,622,363 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.93 | 45.94 | 1,273,372 | -0.03(-0.07%) |
Dec 16, 2019 | 45.93 | 46.04 | 45.91 | 45.98 | 1,202,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.36 | 45.56 | 1,748,217 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.15 | 45.45 | 2,268,724 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.23 | 45.05 | 45.19 | 1,384,166 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.21 | 44.97 | 45.04 | 2,986,184 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,736 | -0.13(-0.28%) |
Dec 06, 2019 | 45.19 | 45.31 | 45.15 | 45.25 | 1,244,124 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.71 | 44.90 | 1,760,014 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.96 | 44.76 | 44.87 | 1,963,203 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.28 | 44.66 | 2,555,940 | -0.17(-0.39%) |
Dec 02, 2019 | 45.32 | 45.32 | 44.70 | 44.83 | 2,150,608 | -0.44(-0.97%) |
Nov 29, 2019 | 45.39 | 45.43 | 45.27 | 45.27 | 549,690 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,840 | +0.24(+0.52%) |
Nov 26, 2019 | 45.06 | 45.27 | 45.05 | 45.22 | 997,253 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.78 | 45.02 | 1,082,074 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.73 | 44.50 | 44.68 | 1,430,283 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.50 | 44.62 | 1,423,594 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.71 | 2,106,315 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.93 | 44.73 | 44.85 | 1,077,146 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.78 | 44.61 | 44.73 | 2,934,544 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.73 | 44.51 | 44.73 | 1,170,916 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.41 | 44.16 | 44.39 | 1,079,272 | +0.09(+0.20%) |
Nov 13, 2019 | 44.13 | 44.35 | 44.12 | 44.30 | 1,476,241 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.40 | 44.14 | 44.24 | 1,300,637 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.15 | 43.97 | 44.13 | 796,398 | -0.05(-0.11%) |
Nov 08, 2019 | 44.04 | 44.19 | 43.96 | 44.18 | 1,093,942 | +0.12(+0.28%) |
Nov 07, 2019 | 44.15 | 44.26 | 44.00 | 44.06 | 1,658,417 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,972,927 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.97 | 1,478,241 | -0.11(-0.26%) |
Nov 04, 2019 | 44.25 | 44.28 | 44.04 | 44.08 | 2,563,533 | +0.04(+0.09%) |
Nov 01, 2019 | 44.01 | 44.10 | 43.90 | 44.04 | 1,946,507 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.63 | 43.77 | 1,558,649 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.92 | 1,794,790 | +0.24(+0.56%) |
Oct 29, 2019 | 43.67 | 43.82 | 43.61 | 43.67 | 2,508,756 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.72 | 43.57 | 43.69 | 1,376,682 | +0.31(+0.72%) |
Oct 25, 2019 | 43.09 | 43.47 | 43.06 | 43.37 | 1,192,669 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,199 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.06 | 42.85 | 43.04 | 1,091,939 | +0.12(+0.28%) |
Oct 22, 2019 | 43.38 | 43.42 | 42.90 | 42.92 | 2,070,618 | -0.36(-0.83%) |
Oct 21, 2019 | 43.24 | 43.30 | 43.08 | 43.28 | 1,098,239 | +0.23(+0.54%) |
Oct 18, 2019 | 43.31 | 43.39 | 42.91 | 43.05 | 1,419,406 | -0.32(-0.74%) |
Oct 17, 2019 | 43.49 | 43.54 | 43.32 | 43.37 | 1,529,277 | +0.10(+0.23%) |
Oct 16, 2019 | 43.25 | 43.35 | 43.13 | 43.27 | 1,213,795 | -0.07(-0.17%) |
Oct 15, 2019 | 43.08 | 43.43 | 43.08 | 43.34 | 2,242,407 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,308 | -0.00(-0.01%) |
Oct 11, 2019 | 43.03 | 43.33 | 42.93 | 42.93 | 2,806,183 | +0.35(+0.82%) |
Oct 10, 2019 | 42.34 | 42.73 | 42.34 | 42.58 | 1,485,315 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,725 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.95 | 41.95 | 1,872,729 | -0.69(-1.61%) |
Oct 07, 2019 | 42.68 | 42.91 | 42.57 | 42.63 | 1,371,846 | -0.17(-0.41%) |
Oct 04, 2019 | 42.35 | 42.85 | 42.33 | 42.81 | 2,494,943 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.25 | 41.42 | 42.24 | 3,078,807 | +0.44(+1.04%) |
Oct 02, 2019 | 42.30 | 42.30 | 41.60 | 41.80 | 2,479,088 | -0.76(-1.79%) |
Oct 01, 2019 | 43.14 | 43.25 | 42.53 | 42.56 | 2,275,455 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,777 | +0.21(+0.48%) |
Sep 27, 2019 | 43.28 | 43.30 | 42.56 | 42.83 | 1,776,245 | -0.35(-0.80%) |
Sep 26, 2019 | 43.23 | 43.29 | 42.92 | 43.18 | 1,613,279 | -0.02(-0.06%) |
Sep 25, 2019 | 42.95 | 43.29 | 42.68 | 43.20 | 1,553,813 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.60 | 42.81 | 42.96 | 2,254,572 | -0.39(-0.89%) |
Sep 23, 2019 | 43.24 | 43.44 | 43.23 | 43.35 | 947,137 | -0.02(-0.05%) |
Sep 20, 2019 | 43.73 | 43.75 | 43.25 | 43.37 | 2,918,640 | -0.24(-0.56%) |
Sep 19, 2019 | 43.59 | 43.81 | 43.56 | 43.61 | 1,521,307 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.52 | 920,624 | +0.01(+0.02%) |
Sep 17, 2019 | 43.33 | 43.52 | 43.33 | 43.51 | 1,184,847 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.40 | 43.23 | 43.31 | 1,257,488 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.66 | 43.41 | 43.47 | 1,076,282 | -0.10(-0.24%) |
Sep 12, 2019 | 43.54 | 43.74 | 43.48 | 43.57 | 2,123,488 | +0.25(+0.58%) |
Sep 11, 2019 | 43.12 | 43.33 | 43.02 | 43.32 | 1,347,624 | +0.23(+0.54%) |
Sep 10, 2019 | 43.12 | 43.12 | 42.73 | 43.09 | 1,472,014 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.16 | 43.31 | 1,529,459 | -0.31(-0.72%) |
Sep 06, 2019 | 43.67 | 43.71 | 43.55 | 43.62 | 885,288 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,655,830 | +0.55(+1.27%) |
Sep 04, 2019 | 42.96 | 43.06 | 42.81 | 43.06 | 1,331,782 | +0.45(+1.05%) |
Sep 03, 2019 | 42.61 | 42.83 | 42.49 | 42.61 | 1,483,033 | -0.26(-0.62%) |
Aug 30, 2019 | 43.19 | 43.19 | 42.70 | 42.88 | 1,772,256 | -0.08(-0.18%) |
Aug 29, 2019 | 42.85 | 43.06 | 42.68 | 42.95 | 1,560,669 | +0.52(+1.22%) |
Aug 28, 2019 | 42.08 | 42.45 | 41.90 | 42.44 | 1,494,253 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,149 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.29 | 41.89 | 42.29 | 2,204,092 | +0.52(+1.24%) |
Aug 23, 2019 | 42.71 | 42.97 | 41.60 | 41.77 | 3,485,746 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.09 | 42.54 | 42.84 | 2,699,291 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.93 | 1,629,825 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,246,960 | -0.33(-0.77%) |
Aug 19, 2019 | 42.81 | 42.93 | 42.67 | 42.86 | 1,358,034 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.07 | 42.32 | 1,456,592 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.79 | 2,292,461 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.62 | 41.64 | 2,842,721 | -1.21(-2.83%) |
Aug 13, 2019 | 42.15 | 43.02 | 42.10 | 42.85 | 2,053,228 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.21 | 1,128,048 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.99 | 42.44 | 42.72 | 1,798,702 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.98 | 2,242,421 | +0.84(+2.00%) |
Aug 07, 2019 | 41.58 | 42.24 | 41.24 | 42.13 | 3,012,576 | +0.11(+0.27%) |
Aug 06, 2019 | 41.77 | 42.11 | 41.57 | 42.02 | 2,670,008 | +0.58(+1.39%) |
Aug 05, 2019 | 41.97 | 42.02 | 41.08 | 41.44 | 5,169,361 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,151 | -0.35(-0.80%) |
Aug 01, 2019 | 43.27 | 43.82 | 42.91 | 43.04 | 3,369,277 | -0.17(-0.40%) |
Jul 31, 2019 | 43.80 | 43.81 | 42.88 | 43.21 | 1,970,949 | -0.60(-1.38%) |
Jul 30, 2019 | 43.73 | 43.92 | 43.64 | 43.81 | 1,395,129 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.82 | 43.98 | 1,237,154 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.13 | 43.91 | 44.09 | 1,744,132 | +0.38(+0.86%) |
Jul 25, 2019 | 43.88 | 43.88 | 43.59 | 43.71 | 1,574,512 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.94 | 43.61 | 43.93 | 1,264,036 | +0.16(+0.36%) |
Jul 23, 2019 | 43.74 | 43.77 | 43.47 | 43.77 | 1,375,048 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,532 | +0.14(+0.33%) |
Jul 19, 2019 | 43.92 | 43.93 | 43.37 | 43.39 | 2,810,341 | -0.27(-0.61%) |
Jul 18, 2019 | 43.44 | 43.71 | 43.33 | 43.66 | 4,852,159 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.55 | 43.55 | 1,384,967 | -0.24(-0.54%) |
Jul 16, 2019 | 43.93 | 43.97 | 43.74 | 43.78 | 935,585 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.88 | 43.97 | 756,311 | +0.06(+0.14%) |
Jul 12, 2019 | 43.84 | 43.92 | 43.71 | 43.91 | 1,010,799 | +0.11(+0.26%) |
Jul 11, 2019 | 43.83 | 43.87 | 43.64 | 43.79 | 1,378,532 | +0.03(+0.06%) |
Jul 10, 2019 | 43.65 | 43.85 | 43.61 | 43.77 | 1,357,396 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.51 | 43.16 | 43.45 | 1,725,007 | +0.10(+0.24%) |
Jul 08, 2019 | 43.38 | 43.39 | 43.25 | 43.35 | 1,772,664 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,674 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.65 | 1,333,600 | +0.35(+0.81%) |
Jul 02, 2019 | 43.10 | 43.30 | 43.01 | 43.30 | 1,972,972 | +0.20(+0.46%) |
Jul 01, 2019 | 43.26 | 43.27 | 42.91 | 43.10 | 3,132,142 | +0.40(+0.93%) |
Jun 28, 2019 | 42.68 | 42.76 | 42.56 | 42.70 | 1,826,826 | +0.15(+0.36%) |
Jun 27, 2019 | 42.56 | 42.63 | 42.48 | 42.55 | 1,100,310 | +0.13(+0.31%) |
Jun 26, 2019 | 42.67 | 42.73 | 42.40 | 42.42 | 1,135,453 | -0.10(-0.23%) |
Jun 25, 2019 | 43.06 | 43.06 | 42.49 | 42.51 | 1,551,786 | -0.54(-1.26%) |
Jun 24, 2019 | 43.12 | 43.18 | 43.03 | 43.06 | 1,399,831 | -0.03(-0.07%) |
Jun 21, 2019 | 43.07 | 43.26 | 43.00 | 43.09 | 1,867,544 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.82 | 43.13 | 2,035,501 | +0.42(+0.98%) |
Jun 19, 2019 | 42.58 | 42.79 | 42.38 | 42.72 | 2,042,977 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.70 | 42.43 | 42.53 | 2,209,142 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,425 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.13 | 41.95 | 42.02 | 1,313,550 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.15 | 41.94 | 42.09 | 1,418,950 | +0.13(+0.31%) |
Jun 12, 2019 | 41.95 | 42.06 | 41.87 | 41.96 | 1,018,541 | -0.03(-0.07%) |
Jun 11, 2019 | 42.38 | 42.44 | 41.87 | 41.99 | 1,109,806 | -0.08(-0.20%) |
Jun 10, 2019 | 42.12 | 42.34 | 42.05 | 42.07 | 1,535,736 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.06 | 41.51 | 41.88 | 1,415,144 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,701 | +0.29(+0.71%) |
Jun 05, 2019 | 40.89 | 41.06 | 40.68 | 41.04 | 2,266,873 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,415 | +0.81(+2.03%) |
Jun 03, 2019 | 40.19 | 40.29 | 39.59 | 39.80 | 2,762,490 | -0.46(-1.14%) |
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,286 | -0.54(-1.33%) |
May 30, 2019 | 40.72 | 40.87 | 40.61 | 40.81 | 1,463,693 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.77 | 40.40 | 40.60 | 2,600,416 | -0.33(-0.81%) |
May 28, 2019 | 41.26 | 41.48 | 40.93 | 40.93 | 1,471,796 | -0.24(-0.59%) |
May 24, 2019 | 41.36 | 41.42 | 41.11 | 41.18 | 2,093,418 | +0.07(+0.18%) |
May 23, 2019 | 41.24 | 41.25 | 40.88 | 41.11 | 4,746,318 | -0.48(-1.15%) |
May 22, 2019 | 41.46 | 41.72 | 41.46 | 41.58 | 1,612,159 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.67 | 41.47 | 41.59 | 1,531,723 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.16 | 41.29 | 1,391,225 | -0.33(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.53 | 41.61 | 1,658,378 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.08 | 41.50 | 41.87 | 2,105,154 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,915,928 | +0.38(+0.94%) |
May 14, 2019 | 40.86 | 41.26 | 40.82 | 41.00 | 2,507,473 | +0.31(+0.75%) |
May 13, 2019 | 40.86 | 41.05 | 40.56 | 40.69 | 3,690,562 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.66 | 2,778,437 | +0.19(+0.45%) |
May 09, 2019 | 41.23 | 41.53 | 40.97 | 41.47 | 2,805,821 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.47 | 41.59 | 3,149,506 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.62 | 2,796,420 | -0.73(-1.71%) |
May 06, 2019 | 41.77 | 42.39 | 41.73 | 42.34 | 1,939,442 | -0.12(-0.28%) |
May 03, 2019 | 42.25 | 42.52 | 42.21 | 42.46 | 1,820,675 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.73 | 42.00 | 2,879,461 | -0.07(-0.17%) |
May 01, 2019 | 42.55 | 42.56 | 42.07 | 42.08 | 2,194,236 | -0.42(-0.99%) |
Apr 30, 2019 | 42.37 | 42.55 | 42.23 | 42.50 | 1,578,347 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.59 | 42.43 | 42.52 | 1,261,716 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.52 | 42.15 | 42.50 | 1,289,522 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.33 | 2,229,043 | +0.15(+0.35%) |
Apr 24, 2019 | 42.25 | 42.34 | 42.17 | 42.18 | 1,496,077 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.28 | 41.85 | 42.22 | 1,500,086 | +0.39(+0.93%) |
Apr 22, 2019 | 41.60 | 41.84 | 41.56 | 41.83 | 1,408,816 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.46 | 41.70 | 2,067,282 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,825 | -0.18(-0.44%) |
Apr 16, 2019 | 41.96 | 41.98 | 41.67 | 41.77 | 2,386,227 | -0.05(-0.12%) |
Apr 15, 2019 | 41.85 | 41.86 | 41.65 | 41.82 | 1,491,802 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,413,879 | +0.27(+0.66%) |
Apr 11, 2019 | 41.67 | 41.67 | 41.47 | 41.56 | 2,221,299 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.60 | 41.47 | 41.58 | 1,750,870 | +0.14(+0.35%) |
Apr 09, 2019 | 41.44 | 41.52 | 41.34 | 41.44 | 1,819,747 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.35 | 41.59 | 1,551,916 | +0.00(+0.00%) |
Apr 05, 2019 | 41.54 | 41.62 | 41.51 | 41.59 | 1,295,845 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.21 | 41.43 | 2,791,792 | +0.01(+0.02%) |
Apr 03, 2019 | 41.55 | 41.63 | 41.32 | 41.42 | 3,875,475 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.40 | 41.23 | 41.35 | 1,899,248 | +0.04(+0.10%) |
Apr 01, 2019 | 41.21 | 41.35 | 41.13 | 41.31 | 2,835,038 | +0.42(+1.03%) |
Mar 29, 2019 | 40.86 | 40.92 | 40.67 | 40.89 | 2,746,821 | +0.27(+0.67%) |
Mar 28, 2019 | 40.56 | 40.69 | 40.37 | 40.61 | 1,622,900 | +0.14(+0.35%) |
Mar 27, 2019 | 40.72 | 40.79 | 40.18 | 40.47 | 6,032,864 | -0.24(-0.58%) |
Mar 26, 2019 | 40.71 | 40.85 | 40.50 | 40.71 | 2,217,320 | +0.29(+0.71%) |
Mar 25, 2019 | 40.28 | 40.53 | 40.21 | 40.42 | 3,048,208 | +0.06(+0.15%) |
Mar 22, 2019 | 40.91 | 41.03 | 40.36 | 40.36 | 2,722,792 | -0.75(-1.83%) |
Mar 21, 2019 | 40.49 | 41.16 | 40.49 | 41.11 | 3,668,898 | +0.47(+1.16%) |
Mar 20, 2019 | 40.57 | 40.88 | 40.38 | 40.64 | 2,281,707 | +0.04(+0.09%) |
Mar 19, 2019 | 40.66 | 40.80 | 40.44 | 40.61 | 2,358,106 | +0.09(+0.23%) |
Mar 18, 2019 | 40.47 | 40.58 | 40.35 | 40.51 | 2,534,609 | +0.05(+0.13%) |
Mar 15, 2019 | 40.30 | 40.58 | 40.27 | 40.46 | 2,250,339 | +0.23(+0.58%) |
Mar 14, 2019 | 40.27 | 40.32 | 40.15 | 40.23 | 1,080,124 | -0.06(-0.16%) |
Mar 13, 2019 | 40.17 | 40.44 | 40.14 | 40.29 | 1,922,183 | +0.28(+0.69%) |
Mar 12, 2019 | 39.94 | 40.10 | 39.89 | 40.01 | 1,814,771 | +0.14(+0.35%) |
Mar 11, 2019 | 39.37 | 39.89 | 39.32 | 39.88 | 2,266,371 | +0.58(+1.49%) |
Mar 08, 2019 | 39.08 | 39.31 | 38.97 | 39.29 | 2,097,638 | -0.12(-0.31%) |
Mar 07, 2019 | 39.70 | 39.70 | 39.27 | 39.41 | 3,793,987 | -0.34(-0.85%) |
Mar 06, 2019 | 40.01 | 40.01 | 39.71 | 39.75 | 1,778,830 | -0.23(-0.57%) |
Mar 05, 2019 | 40.02 | 40.09 | 39.88 | 39.98 | 1,498,518 | -0.03(-0.08%) |
Mar 04, 2019 | 40.30 | 40.35 | 39.62 | 40.01 | 3,365,937 | -0.12(-0.30%) |
Mar 01, 2019 | 40.09 | 40.18 | 39.88 | 40.14 | 2,670,374 | +0.31(+0.78%) |
Feb 28, 2019 | 39.76 | 39.97 | 39.76 | 39.82 | 2,419,483 | +0.00(+0.00%) |
Feb 27, 2019 | 39.65 | 39.87 | 39.51 | 39.82 | 2,499,306 | +0.05(+0.12%) |
Feb 26, 2019 | 39.67 | 39.91 | 39.67 | 39.78 | 3,271,959 | +0.01(+0.04%) |
Feb 25, 2019 | 39.94 | 40.01 | 39.74 | 39.76 | 2,863,265 | +0.03(+0.08%) |
Feb 22, 2019 | 39.48 | 39.75 | 39.48 | 39.73 | 2,603,964 | +0.35(+0.89%) |
Feb 21, 2019 | 39.37 | 39.48 | 39.22 | 39.38 | 3,916,326 | -0.10(-0.25%) |
Feb 20, 2019 | 39.45 | 39.53 | 39.29 | 39.48 | 3,701,812 | +0.04(+0.10%) |
Feb 19, 2019 | 39.28 | 39.54 | 39.25 | 39.44 | 3,566,475 | +0.04(+0.09%) |
Feb 15, 2019 | 39.34 | 39.40 | 39.20 | 39.40 | 2,703,368 | +0.35(+0.91%) |
Feb 14, 2019 | 38.92 | 39.20 | 38.82 | 39.05 | 3,142,353 | -0.02(-0.05%) |
Feb 13, 2019 | 39.10 | 39.21 | 39.01 | 39.06 | 3,628,101 | +0.09(+0.23%) |
Feb 12, 2019 | 38.70 | 39.03 | 38.70 | 38.97 | 5,031,454 | +0.51(+1.33%) |
Feb 11, 2019 | 38.54 | 38.64 | 38.38 | 38.46 | 2,968,227 | +0.03(+0.09%) |
Feb 08, 2019 | 38.05 | 38.43 | 38.05 | 38.43 | 4,842,460 | +0.13(+0.35%) |
Feb 07, 2019 | 38.38 | 38.46 | 38.03 | 38.30 | 4,049,257 | -0.37(-0.96%) |
Feb 06, 2019 | 38.75 | 38.79 | 38.53 | 38.67 | 3,371,706 | -0.12(-0.31%) |
Feb 05, 2019 | 38.63 | 38.83 | 38.61 | 38.79 | 4,153,564 | +0.22(+0.58%) |
Feb 04, 2019 | 38.24 | 38.57 | 38.19 | 38.57 | 2,848,147 | +0.32(+0.83%) |
Feb 01, 2019 | 38.24 | 38.42 | 38.14 | 38.25 | 3,799,351 | -0.01(-0.02%) |
Jan 31, 2019 | 37.87 | 38.35 | 37.84 | 38.26 | 3,781,488 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.34 | 37.82 | 3,379,312 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.29 | 36.97 | 37.11 | 3,552,139 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.01 | 37.25 | 4,012,097 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.77 | 37.55 | 37.65 | 4,134,364 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.48 | 37.16 | 37.39 | 3,750,584 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.58 | 37.00 | 37.38 | 4,210,097 | +0.06(+0.15%) |
Jan 22, 2019 | 37.59 | 37.64 | 37.03 | 37.32 | 6,757,093 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,844,998 | +0.41(+1.11%) |
Jan 17, 2019 | 36.96 | 37.51 | 36.96 | 37.40 | 5,121,282 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,064 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.14 | 11,796,081 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.71 | 36.47 | 36.58 | 2,376,942 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,599 | -0.03(-0.07%) |
Jan 10, 2019 | 36.53 | 36.91 | 36.38 | 36.87 | 3,570,650 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.52 | 36.74 | 5,316,347 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.15 | 36.58 | 4,819,085 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.85 | 36.17 | 5,854,486 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,955,325 | +1.27(+3.66%) |
Jan 03, 2019 | 35.31 | 35.41 | 34.59 | 34.64 | 7,403,130 | -0.92(-2.58%) |