Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.19 | 41.19 | 40.99 | 41.04 | 4,861,600 | -0.19(-0.46%) |
Jan 30, 2020 | 41.08 | 41.23 | 41.03 | 41.23 | 7,759,049 | +0.09(+0.22%) |
Jan 29, 2020 | 41.23 | 41.23 | 41.13 | 41.14 | 8,206,241 | -0.03(-0.07%) |
Jan 28, 2020 | 41.10 | 41.20 | 40.97 | 41.17 | 288,862 | +0.26(+0.64%) |
Jan 27, 2020 | 40.91 | 40.99 | 40.78 | 40.91 | 3,475,819 | -0.18(-0.44%) |
Jan 24, 2020 | 41.26 | 41.30 | 41.09 | 41.09 | 524,100 | -0.20(-0.48%) |
Jan 23, 2020 | 41.33 | 41.33 | 41.25 | 41.29 | 635,391 | -0.07(-0.17%) |
Jan 22, 2020 | 41.36 | 41.39 | 41.31 | 41.36 | 465,873 | +0.05(+0.11%) |
Jan 21, 2020 | 41.39 | 41.41 | 41.30 | 41.31 | 1,351,141 | -0.07(-0.16%) |
Jan 17, 2020 | 41.43 | 41.43 | 41.37 | 41.38 | 1,727,100 | -0.00(-0.01%) |
Jan 16, 2020 | 41.38 | 41.43 | 41.37 | 41.38 | 1,026,309 | +0.03(+0.08%) |
Jan 15, 2020 | 41.38 | 41.41 | 41.34 | 41.35 | 1,254,284 | +0.03(+0.07%) |
Jan 14, 2020 | 41.34 | 41.38 | 41.31 | 41.32 | 1,024,157 | -0.03(-0.07%) |
Jan 13, 2020 | 41.29 | 41.37 | 41.29 | 41.35 | 166,985 | +0.02(+0.05%) |
Jan 10, 2020 | 41.29 | 41.34 | 41.29 | 41.33 | 234,200 | +0.00(+0.00%) |
Jan 09, 2020 | 41.20 | 41.33 | 41.20 | 41.33 | 1,914,805 | +0.12(+0.29%) |
Jan 08, 2020 | 41.17 | 41.26 | 41.17 | 41.21 | 220,675 | +0.05(+0.12%) |
Jan 07, 2020 | 41.20 | 41.21 | 41.15 | 41.16 | 435,290 | -0.04(-0.10%) |
Jan 06, 2020 | 41.22 | 41.23 | 41.14 | 41.20 | 1,696,609 | -0.02(-0.05%) |
Jan 03, 2020 | 41.18 | 41.26 | 41.15 | 41.22 | 251,300 | -0.04(-0.10%) |
Jan 02, 2020 | 41.16 | 41.26 | 41.14 | 41.26 | 204,506 | +0.16(+0.39%) |
Dec 31, 2019 | 41.07 | 41.11 | 41.02 | 41.10 | 349,000 | +0.03(+0.07%) |
Dec 30, 2019 | 41.11 | 41.11 | 41.00 | 41.07 | 147,270 | -0.03(-0.07%) |
Dec 27, 2019 | 41.12 | 41.12 | 41.05 | 41.10 | 141,400 | +0.01(+0.02%) |
Dec 26, 2019 | 41.07 | 41.09 | 41.04 | 41.09 | 140,816 | +0.06(+0.15%) |
Dec 24, 2019 | 41.02 | 41.03 | 40.96 | 41.03 | 132,700 | +0.03(+0.07%) |
Dec 23, 2019 | 40.97 | 41.01 | 40.97 | 41.00 | 254,618 | +0.02(+0.06%) |
Dec 20, 2019 | 41.11 | 41.12 | 40.97 | 40.98 | 257,400 | -0.05(-0.13%) |
Dec 19, 2019 | 41.06 | 41.06 | 40.99 | 41.03 | 369,824 | -0.21(-0.51%) |
Dec 18, 2019 | 41.17 | 41.24 | 41.17 | 41.24 | 211,103 | +0.07(+0.17%) |
Dec 17, 2019 | 41.06 | 41.18 | 41.02 | 41.17 | 304,000 | +0.11(+0.27%) |
Dec 16, 2019 | 40.99 | 41.06 | 40.98 | 41.06 | 345,759 | +0.13(+0.32%) |
Dec 13, 2019 | 40.93 | 40.95 | 40.89 | 40.93 | 338,400 | +0.04(+0.10%) |
Dec 12, 2019 | 40.76 | 40.90 | 40.76 | 40.89 | 210,160 | +0.11(+0.27%) |
Dec 11, 2019 | 40.76 | 40.80 | 40.68 | 40.78 | 245,460 | +0.06(+0.15%) |
Dec 10, 2019 | 40.63 | 40.73 | 40.62 | 40.72 | 336,314 | +0.10(+0.25%) |
Dec 09, 2019 | 40.60 | 40.65 | 40.60 | 40.62 | 371,988 | +0.00(+0.00%) |
Dec 06, 2019 | 40.61 | 40.62 | 40.59 | 40.62 | 431,200 | +0.04(+0.10%) |
Dec 05, 2019 | 40.50 | 40.58 | 40.45 | 40.58 | 684,817 | +0.07(+0.17%) |
Dec 04, 2019 | 40.44 | 40.51 | 40.42 | 40.51 | 221,143 | +0.10(+0.25%) |
Dec 03, 2019 | 40.32 | 40.41 | 40.28 | 40.41 | 282,274 | -0.01(-0.02%) |
Dec 02, 2019 | 40.48 | 40.48 | 40.31 | 40.42 | 1,757,095 | -0.15(-0.37%) |
Nov 29, 2019 | 40.71 | 40.73 | 40.57 | 40.57 | 904,300 | -0.16(-0.39%) |
Nov 27, 2019 | 40.62 | 40.73 | 40.62 | 40.73 | 327,500 | +0.08(+0.20%) |
Nov 26, 2019 | 40.62 | 40.66 | 40.61 | 40.65 | 346,510 | +0.02(+0.05%) |
Nov 25, 2019 | 40.52 | 40.64 | 40.52 | 40.63 | 175,429 | +0.09(+0.22%) |
Nov 22, 2019 | 40.44 | 40.54 | 40.43 | 40.54 | 162,100 | +0.12(+0.30%) |
Nov 21, 2019 | 40.44 | 40.49 | 40.37 | 40.42 | 227,196 | +0.01(+0.02%) |
Nov 20, 2019 | 40.45 | 40.50 | 40.39 | 40.41 | 372,225 | -0.08(-0.20%) |
Nov 19, 2019 | 40.57 | 40.57 | 40.47 | 40.49 | 227,932 | -0.11(-0.27%) |
Nov 18, 2019 | 40.58 | 40.62 | 40.58 | 40.60 | 276,023 | -0.03(-0.07%) |
Nov 15, 2019 | 40.60 | 40.65 | 40.58 | 40.63 | 155,800 | +0.09(+0.22%) |
Nov 14, 2019 | 40.58 | 40.60 | 40.52 | 40.54 | 236,972 | -0.03(-0.07%) |
Nov 13, 2019 | 40.56 | 40.59 | 40.53 | 40.57 | 213,146 | -0.02(-0.05%) |
Nov 12, 2019 | 40.54 | 40.60 | 40.52 | 40.59 | 460,264 | +0.03(+0.07%) |
Nov 11, 2019 | 40.54 | 40.58 | 40.53 | 40.56 | 143,308 | -0.04(-0.10%) |
Nov 08, 2019 | 40.56 | 40.61 | 40.51 | 40.60 | 182,800 | +0.01(+0.02%) |
Nov 07, 2019 | 40.66 | 40.67 | 40.58 | 40.59 | 446,201 | -0.01(-0.02%) |
Nov 06, 2019 | 40.63 | 40.63 | 40.56 | 40.60 | 241,996 | -0.03(-0.07%) |
Nov 05, 2019 | 40.66 | 40.66 | 40.57 | 40.63 | 299,642 | -0.03(-0.07%) |
Nov 04, 2019 | 40.68 | 40.73 | 40.63 | 40.66 | 3,122,120 | +0.02(+0.05%) |
Nov 01, 2019 | 40.57 | 40.66 | 40.54 | 40.64 | 185,500 | -0.06(-0.15%) |
Oct 31, 2019 | 40.80 | 40.80 | 40.68 | 40.70 | 277,094 | -0.12(-0.29%) |
Oct 30, 2019 | 40.87 | 40.89 | 40.75 | 40.82 | 282,063 | -0.05(-0.12%) |
Oct 29, 2019 | 40.87 | 40.91 | 40.84 | 40.87 | 357,182 | -0.07(-0.17%) |
Oct 28, 2019 | 40.95 | 40.97 | 40.91 | 40.94 | 950,341 | +0.00(+0.00%) |
Oct 25, 2019 | 40.87 | 40.95 | 40.87 | 40.94 | 394,100 | +0.06(+0.15%) |
Oct 24, 2019 | 40.89 | 40.89 | 40.82 | 40.88 | 230,765 | +0.02(+0.05%) |
Oct 23, 2019 | 40.83 | 40.87 | 40.80 | 40.86 | 182,623 | +0.05(+0.12%) |
Oct 22, 2019 | 40.83 | 40.83 | 40.78 | 40.81 | 183,387 | -0.01(-0.02%) |
Oct 21, 2019 | 40.81 | 40.85 | 40.81 | 40.82 | 144,672 | +0.02(+0.05%) |
Oct 18, 2019 | 40.82 | 40.82 | 40.75 | 40.80 | 330,400 | +0.02(+0.04%) |
Oct 17, 2019 | 40.76 | 40.80 | 40.76 | 40.78 | 297,355 | +0.02(+0.06%) |
Oct 16, 2019 | 40.70 | 40.76 | 40.70 | 40.76 | 1,526,846 | +0.02(+0.05%) |
Oct 15, 2019 | 40.68 | 40.78 | 40.67 | 40.74 | 260,923 | +0.05(+0.12%) |
Oct 14, 2019 | 40.70 | 40.73 | 40.66 | 40.69 | 146,734 | +0.03(+0.07%) |
Oct 11, 2019 | 40.60 | 40.70 | 40.59 | 40.66 | 298,200 | +0.14(+0.35%) |
Oct 10, 2019 | 40.52 | 40.55 | 40.47 | 40.52 | 2,157,261 | +0.05(+0.12%) |
Oct 09, 2019 | 40.48 | 40.53 | 40.46 | 40.47 | 238,840 | +0.10(+0.25%) |
Oct 08, 2019 | 40.44 | 40.46 | 40.35 | 40.37 | 1,488,481 | -0.14(-0.35%) |
Oct 07, 2019 | 40.50 | 40.54 | 40.44 | 40.51 | 346,111 | -0.01(-0.02%) |
Oct 04, 2019 | 40.47 | 40.55 | 40.44 | 40.52 | 252,000 | +0.10(+0.25%) |
Oct 03, 2019 | 40.49 | 40.49 | 40.30 | 40.42 | 722,261 | -0.03(-0.07%) |
Oct 02, 2019 | 40.65 | 40.65 | 40.42 | 40.45 | 297,710 | -0.21(-0.52%) |
Oct 01, 2019 | 40.77 | 40.78 | 40.61 | 40.66 | 399,876 | -0.29(-0.71%) |
Sep 30, 2019 | 40.93 | 40.95 | 40.89 | 40.95 | 213,380 | +0.05(+0.12%) |
Sep 27, 2019 | 40.98 | 40.98 | 40.86 | 40.90 | 145,400 | -0.06(-0.15%) |
Sep 26, 2019 | 41.02 | 41.02 | 40.91 | 40.96 | 424,081 | -0.02(-0.05%) |
Sep 25, 2019 | 41.04 | 41.04 | 40.91 | 40.98 | 178,719 | -0.07(-0.17%) |
Sep 24, 2019 | 41.10 | 41.13 | 40.99 | 41.05 | 250,147 | -0.02(-0.05%) |
Sep 23, 2019 | 41.03 | 41.08 | 41.03 | 41.07 | 181,449 | +0.02(+0.05%) |
Sep 20, 2019 | 41.08 | 41.10 | 41.01 | 41.05 | 187,400 | +0.03(+0.07%) |
Sep 19, 2019 | 41.07 | 41.10 | 40.99 | 41.02 | 246,435 | -0.02(-0.05%) |
Sep 18, 2019 | 41.11 | 41.11 | 40.96 | 41.04 | 286,733 | -0.05(-0.13%) |
Sep 17, 2019 | 41.08 | 41.10 | 41.02 | 41.09 | 247,824 | +0.00(+0.01%) |
Sep 16, 2019 | 41.02 | 41.09 | 40.99 | 41.09 | 117,635 | +0.14(+0.34%) |
Sep 13, 2019 | 40.99 | 40.99 | 40.94 | 40.95 | 237,600 | -0.03(-0.09%) |
Sep 12, 2019 | 41.01 | 41.03 | 40.95 | 40.98 | 172,771 | +0.01(+0.01%) |
Sep 11, 2019 | 40.99 | 41.00 | 40.94 | 40.98 | 785,904 | -0.05(-0.12%) |
Sep 10, 2019 | 40.97 | 41.03 | 40.90 | 41.03 | 1,138,399 | +0.07(+0.17%) |
Sep 09, 2019 | 40.94 | 40.97 | 40.87 | 40.96 | 1,955,051 | +0.02(+0.05%) |
Sep 06, 2019 | 40.88 | 40.99 | 40.87 | 40.94 | 123,600 | +0.06(+0.15%) |
Sep 05, 2019 | 40.77 | 40.90 | 40.77 | 40.88 | 163,328 | +0.09(+0.22%) |
Sep 04, 2019 | 40.75 | 40.80 | 40.67 | 40.79 | 157,294 | +0.13(+0.32%) |
Sep 03, 2019 | 40.69 | 40.74 | 40.58 | 40.66 | 164,679 | -0.28(-0.68%) |
Aug 30, 2019 | 41.07 | 41.07 | 40.87 | 40.94 | 283,300 | -0.03(-0.07%) |
Aug 29, 2019 | 41.01 | 41.07 | 40.94 | 40.97 | 210,431 | +0.03(+0.07%) |
Aug 28, 2019 | 40.83 | 40.95 | 40.82 | 40.94 | 189,706 | +0.09(+0.22%) |
Aug 27, 2019 | 40.96 | 40.96 | 40.75 | 40.85 | 3,203,767 | -0.02(-0.06%) |
Aug 26, 2019 | 40.82 | 40.88 | 40.74 | 40.88 | 3,312,279 | +0.23(+0.55%) |
Aug 23, 2019 | 40.74 | 40.89 | 40.61 | 40.65 | 101,800 | -0.12(-0.29%) |
Aug 22, 2019 | 40.81 | 40.82 | 40.68 | 40.77 | 140,782 | +0.04(+0.10%) |
Aug 21, 2019 | 40.66 | 40.76 | 40.65 | 40.73 | 197,728 | +0.18(+0.44%) |
Aug 20, 2019 | 40.58 | 40.61 | 40.54 | 40.55 | 144,267 | -0.06(-0.15%) |
Aug 19, 2019 | 40.57 | 40.63 | 40.57 | 40.61 | 177,701 | +0.12(+0.30%) |
Aug 16, 2019 | 40.47 | 40.52 | 40.46 | 40.49 | 307,000 | +0.08(+0.20%) |
Aug 15, 2019 | 40.37 | 40.41 | 40.27 | 40.41 | 384,354 | +0.14(+0.35%) |
Aug 14, 2019 | 40.39 | 40.40 | 40.21 | 40.27 | 704,544 | -0.28(-0.69%) |
Aug 13, 2019 | 40.40 | 40.62 | 40.39 | 40.55 | 314,303 | +0.17(+0.43%) |
Aug 12, 2019 | 40.43 | 40.48 | 40.35 | 40.38 | 2,120,498 | -0.15(-0.36%) |
Aug 09, 2019 | 40.52 | 40.57 | 40.45 | 40.52 | 179,200 | -0.04(-0.10%) |
Aug 08, 2019 | 40.44 | 40.61 | 40.44 | 40.56 | 360,910 | +0.11(+0.27%) |
Aug 07, 2019 | 40.29 | 40.47 | 40.18 | 40.45 | 329,744 | +0.01(+0.02%) |
Aug 06, 2019 | 40.43 | 40.49 | 40.28 | 40.44 | 233,937 | +0.16(+0.40%) |
Aug 05, 2019 | 40.47 | 40.47 | 40.19 | 40.28 | 5,636,449 | -0.43(-1.06%) |
Aug 02, 2019 | 40.67 | 40.72 | 40.58 | 40.71 | 8,762,300 | +0.06(+0.15%) |
Aug 01, 2019 | 40.67 | 40.83 | 40.61 | 40.65 | 85,097 | -0.19(-0.47%) |
Jul 31, 2019 | 40.96 | 41.00 | 40.67 | 40.84 | 156,129 | -0.10(-0.24%) |
Jul 30, 2019 | 40.88 | 40.95 | 40.87 | 40.94 | 81,271 | -0.02(-0.05%) |
Jul 29, 2019 | 40.99 | 40.99 | 40.92 | 40.96 | 136,900 | -0.05(-0.12%) |
Jul 26, 2019 | 40.96 | 41.02 | 40.93 | 41.01 | 185,000 | +0.12(+0.29%) |
Jul 25, 2019 | 40.92 | 40.92 | 40.80 | 40.89 | 95,689 | -0.05(-0.12%) |
Jul 24, 2019 | 40.88 | 40.94 | 40.86 | 40.94 | 235,285 | +0.07(+0.17%) |
Jul 23, 2019 | 40.81 | 40.89 | 40.77 | 40.87 | 202,826 | +0.08(+0.20%) |
Jul 22, 2019 | 40.74 | 40.82 | 40.74 | 40.79 | 78,449 | +0.08(+0.20%) |
Jul 19, 2019 | 40.79 | 40.79 | 40.70 | 40.71 | 59,400 | -0.09(-0.22%) |
Jul 18, 2019 | 40.75 | 40.80 | 40.69 | 40.80 | 95,474 | +0.02(+0.05%) |
Jul 17, 2019 | 40.81 | 40.84 | 40.76 | 40.78 | 130,325 | -0.04(-0.10%) |
Jul 16, 2019 | 40.89 | 40.91 | 40.77 | 40.82 | 181,369 | -0.04(-0.10%) |
Jul 15, 2019 | 40.87 | 40.88 | 40.81 | 40.86 | 85,202 | -0.01(-0.02%) |
Jul 12, 2019 | 40.80 | 40.87 | 40.74 | 40.87 | 87,100 | +0.06(+0.15%) |
Jul 11, 2019 | 40.84 | 40.86 | 40.75 | 40.81 | 117,565 | -0.03(-0.07%) |
Jul 10, 2019 | 40.86 | 40.89 | 40.81 | 40.84 | 136,623 | +0.04(+0.10%) |
Jul 09, 2019 | 40.79 | 40.80 | 40.76 | 40.80 | 133,425 | +0.00(+0.01%) |
Jul 08, 2019 | 40.83 | 40.83 | 40.74 | 40.80 | 116,862 | -0.03(-0.09%) |
Jul 05, 2019 | 40.82 | 40.95 | 40.77 | 40.83 | 77,200 | -0.17(-0.41%) |
Jul 03, 2019 | 40.87 | 41.01 | 40.87 | 41.00 | 90,800 | +0.12(+0.29%) |
Jul 02, 2019 | 40.84 | 40.91 | 40.80 | 40.88 | 188,378 | +0.08(+0.20%) |
Jul 01, 2019 | 40.92 | 40.97 | 40.77 | 40.80 | 245,909 | -0.14(-0.34%) |
Jun 28, 2019 | 40.91 | 40.97 | 40.90 | 40.94 | 773,800 | +0.04(+0.10%) |
Jun 27, 2019 | 40.84 | 40.93 | 40.83 | 40.90 | 78,698 | +0.09(+0.22%) |
Jun 26, 2019 | 40.90 | 40.90 | 40.78 | 40.81 | 116,691 | +0.00(+0.00%) |
Jun 25, 2019 | 40.98 | 40.98 | 40.81 | 40.81 | 135,396 | -0.14(-0.34%) |
Jun 24, 2019 | 40.92 | 40.99 | 40.92 | 40.95 | 84,413 | +0.01(+0.02%) |
Jun 21, 2019 | 40.97 | 41.00 | 40.92 | 40.94 | 252,500 | -0.06(-0.15%) |
Jun 20, 2019 | 40.95 | 41.09 | 40.91 | 41.00 | 744,529 | +0.22(+0.54%) |
Jun 19, 2019 | 40.63 | 40.84 | 40.62 | 40.78 | 435,211 | +0.10(+0.25%) |
Jun 18, 2019 | 40.63 | 40.70 | 40.59 | 40.68 | 139,452 | +0.23(+0.57%) |
Jun 17, 2019 | 40.47 | 40.53 | 40.45 | 40.45 | 1,637,236 | -0.07(-0.17%) |
Jun 14, 2019 | 40.49 | 40.56 | 40.46 | 40.52 | 296,300 | +0.02(+0.04%) |
Jun 13, 2019 | 40.51 | 40.56 | 40.47 | 40.51 | 102,181 | +0.09(+0.21%) |
Jun 12, 2019 | 40.48 | 40.49 | 40.42 | 40.42 | 86,371 | -0.09(-0.22%) |
Jun 11, 2019 | 40.53 | 40.56 | 40.45 | 40.51 | 179,681 | +0.11(+0.27%) |
Jun 10, 2019 | 40.40 | 40.45 | 40.37 | 40.40 | 79,788 | +0.03(+0.07%) |
Jun 07, 2019 | 40.29 | 40.40 | 40.29 | 40.37 | 87,500 | +0.11(+0.27%) |
Jun 06, 2019 | 40.16 | 40.30 | 40.11 | 40.26 | 72,363 | +0.08(+0.20%) |
Jun 05, 2019 | 40.17 | 40.20 | 40.04 | 40.18 | 854,699 | +0.02(+0.05%) |
Jun 04, 2019 | 39.83 | 40.18 | 39.83 | 40.16 | 86,861 | +0.36(+0.90%) |
Jun 03, 2019 | 39.83 | 39.88 | 39.76 | 39.80 | 77,769 | -0.18(-0.45%) |
May 31, 2019 | 40.25 | 40.25 | 39.98 | 39.98 | 85,800 | -0.26(-0.65%) |
May 30, 2019 | 40.27 | 40.31 | 40.20 | 40.24 | 82,267 | +0.04(+0.10%) |
May 29, 2019 | 40.24 | 40.27 | 40.16 | 40.20 | 74,596 | -0.10(-0.25%) |
May 28, 2019 | 40.37 | 40.39 | 40.28 | 40.30 | 65,287 | +0.01(+0.02%) |
May 24, 2019 | 40.36 | 40.37 | 40.28 | 40.29 | 97,600 | -0.04(-0.10%) |
May 23, 2019 | 40.39 | 40.39 | 40.29 | 40.33 | 130,959 | -0.16(-0.40%) |
May 22, 2019 | 40.45 | 40.52 | 40.41 | 40.49 | 178,005 | +0.00(+0.00%) |
May 21, 2019 | 40.41 | 40.51 | 40.41 | 40.49 | 47,761 | +0.09(+0.22%) |
May 20, 2019 | 40.40 | 40.44 | 40.31 | 40.40 | 66,581 | +0.01(+0.02%) |
May 17, 2019 | 40.32 | 40.47 | 40.31 | 40.39 | 109,200 | -0.02(-0.06%) |
May 16, 2019 | 40.34 | 40.58 | 40.34 | 40.41 | 159,520 | +0.10(+0.25%) |
May 15, 2019 | 40.22 | 40.42 | 40.19 | 40.31 | 108,071 | +0.03(+0.09%) |
May 14, 2019 | 40.27 | 40.35 | 40.21 | 40.28 | 75,893 | +0.03(+0.07%) |
May 13, 2019 | 40.34 | 40.36 | 40.22 | 40.25 | 104,542 | -0.29(-0.72%) |
May 10, 2019 | 40.44 | 40.60 | 40.34 | 40.54 | 44,800 | +0.08(+0.20%) |
May 09, 2019 | 40.44 | 40.49 | 40.31 | 40.46 | 82,643 | -0.03(-0.07%) |
May 08, 2019 | 40.48 | 40.57 | 40.44 | 40.49 | 84,858 | +0.04(+0.10%) |
May 07, 2019 | 40.61 | 40.61 | 40.43 | 40.45 | 100,764 | -0.25(-0.61%) |
May 06, 2019 | 40.58 | 40.82 | 40.55 | 40.70 | 339,522 | -0.02(-0.05%) |
May 03, 2019 | 40.68 | 40.73 | 40.67 | 40.72 | 128,200 | +0.08(+0.20%) |
May 02, 2019 | 40.62 | 40.67 | 40.53 | 40.64 | 81,231 | +0.05(+0.12%) |
May 01, 2019 | 40.60 | 40.77 | 40.59 | 40.59 | 9,354,680 | -0.26(-0.64%) |
Apr 30, 2019 | 40.75 | 40.88 | 40.71 | 40.85 | 205,332 | +0.02(+0.05%) |
Apr 29, 2019 | 40.87 | 40.89 | 40.78 | 40.83 | 181,308 | -0.03(-0.07%) |
Apr 26, 2019 | 40.86 | 40.88 | 40.80 | 40.86 | 40,500 | +0.04(+0.10%) |
Apr 25, 2019 | 40.79 | 40.84 | 40.71 | 40.82 | 195,833 | +0.03(+0.07%) |
Apr 24, 2019 | 40.82 | 40.85 | 40.77 | 40.79 | 35,560 | -0.06(-0.15%) |
Apr 23, 2019 | 40.77 | 40.87 | 40.76 | 40.85 | 53,392 | +0.07(+0.17%) |
Apr 22, 2019 | 40.76 | 40.78 | 40.72 | 40.78 | 62,093 | +0.07(+0.18%) |
Apr 18, 2019 | 40.73 | 40.73 | 40.67 | 40.71 | 38,280 | -0.01(-0.02%) |
Apr 17, 2019 | 40.80 | 40.80 | 40.69 | 40.72 | 56,929 | -0.06(-0.14%) |
Apr 16, 2019 | 40.75 | 40.87 | 40.72 | 40.77 | 140,128 | +0.03(+0.08%) |
Apr 15, 2019 | 40.77 | 40.77 | 40.70 | 40.74 | 52,692 | -0.03(-0.08%) |
Apr 12, 2019 | 40.74 | 40.78 | 40.72 | 40.77 | 52,680 | +0.06(+0.14%) |
Apr 11, 2019 | 40.66 | 40.73 | 40.64 | 40.72 | 55,930 | +0.07(+0.16%) |
Apr 10, 2019 | 40.55 | 40.66 | 40.53 | 40.65 | 49,735 | +0.13(+0.33%) |
Apr 09, 2019 | 40.51 | 40.54 | 40.46 | 40.52 | 55,348 | -0.01(-0.02%) |
Apr 08, 2019 | 40.49 | 40.56 | 40.44 | 40.52 | 64,470 | +0.02(+0.04%) |
Apr 05, 2019 | 40.44 | 40.52 | 40.44 | 40.51 | 42,000 | +0.07(+0.18%) |
Apr 04, 2019 | 40.39 | 40.44 | 40.36 | 40.44 | 36,848 | +0.08(+0.21%) |
Apr 03, 2019 | 40.44 | 40.44 | 40.33 | 40.35 | 72,012 | +0.00(+0.01%) |
Apr 02, 2019 | 40.17 | 40.37 | 40.17 | 40.35 | 61,902 | +0.00(+0.00%) |
Apr 01, 2019 | 40.38 | 40.40 | 40.33 | 40.35 | 65,431 | -0.21(-0.51%) |
Mar 29, 2019 | 40.50 | 40.58 | 40.48 | 40.56 | 41,280 | +0.08(+0.19%) |
Mar 28, 2019 | 40.41 | 40.48 | 40.36 | 40.48 | 36,528 | +0.11(+0.27%) |
Mar 27, 2019 | 40.49 | 40.49 | 40.29 | 40.38 | 114,002 | +0.00(+0.00%) |
Mar 26, 2019 | 40.38 | 40.41 | 40.32 | 40.38 | 66,865 | +0.10(+0.24%) |
Mar 25, 2019 | 40.31 | 40.31 | 40.23 | 40.28 | 58,978 | +0.00(+0.00%) |
Mar 22, 2019 | 40.39 | 40.55 | 40.26 | 40.27 | 379,560 | -0.17(-0.41%) |
Mar 21, 2019 | 40.41 | 40.56 | 40.40 | 40.44 | 8,942,135 | +0.05(+0.12%) |
Mar 20, 2019 | 40.31 | 40.48 | 40.21 | 40.40 | 28,846 | +0.15(+0.37%) |
Mar 19, 2019 | 40.31 | 40.45 | 40.23 | 40.25 | 46,741 | -0.02(-0.06%) |
Mar 18, 2019 | 40.26 | 40.40 | 40.25 | 40.27 | 33,304 | +0.01(+0.02%) |
Mar 15, 2019 | 40.25 | 40.33 | 40.24 | 40.26 | 30,240 | +0.05(+0.12%) |
Mar 14, 2019 | 40.22 | 40.25 | 40.16 | 40.22 | 19,380 | +0.00(+0.00%) |
Mar 13, 2019 | 40.14 | 40.24 | 40.12 | 40.22 | 23,210 | +0.08(+0.20%) |
Mar 12, 2019 | 40.02 | 40.15 | 40.02 | 40.13 | 164,454 | +0.06(+0.15%) |
Mar 11, 2019 | 40.00 | 40.12 | 39.92 | 40.07 | 173,775 | +0.16(+0.40%) |
Mar 08, 2019 | 39.92 | 39.99 | 39.80 | 39.92 | 23,160 | -0.06(-0.15%) |
Mar 07, 2019 | 40.10 | 40.10 | 39.92 | 39.98 | 29,154 | -0.09(-0.23%) |
Mar 06, 2019 | 40.12 | 40.15 | 40.06 | 40.07 | 1,526,547 | -0.11(-0.27%) |
Mar 05, 2019 | 40.14 | 40.19 | 40.13 | 40.17 | 22,370 | +0.06(+0.15%) |
Mar 04, 2019 | 40.27 | 40.27 | 40.08 | 40.12 | 58,183 | -0.11(-0.27%) |
Mar 01, 2019 | 40.12 | 40.24 | 40.12 | 40.23 | 133,200 | -0.12(-0.29%) |
Feb 28, 2019 | 40.38 | 40.38 | 40.27 | 40.34 | 39,484 | +0.03(+0.06%) |
Feb 27, 2019 | 40.38 | 40.40 | 40.27 | 40.32 | 62,562 | +0.00(+0.00%) |
Feb 26, 2019 | 40.30 | 40.36 | 40.22 | 40.32 | 11,055 | +0.06(+0.15%) |
Feb 25, 2019 | 40.31 | 40.33 | 40.25 | 40.26 | 34,846 | +0.03(+0.08%) |
Feb 22, 2019 | 40.12 | 40.23 | 40.12 | 40.23 | 29,880 | +0.09(+0.23%) |
Feb 21, 2019 | 40.15 | 40.15 | 40.11 | 40.13 | 17,388 | -0.04(-0.10%) |
Feb 20, 2019 | 40.17 | 40.18 | 40.08 | 40.17 | 31,699 | +0.05(+0.12%) |
Feb 19, 2019 | 40.08 | 40.16 | 40.07 | 40.12 | 63,452 | +0.05(+0.12%) |
Feb 15, 2019 | 39.98 | 40.09 | 39.98 | 40.08 | 21,360 | +0.12(+0.30%) |
Feb 14, 2019 | 39.96 | 39.96 | 39.90 | 39.95 | 20,954 | +0.01(+0.03%) |
Feb 13, 2019 | 40.08 | 40.08 | 39.90 | 39.94 | 21,318 | -0.05(-0.13%) |
Feb 12, 2019 | 39.97 | 40.02 | 39.92 | 39.99 | 159,319 | +0.18(+0.46%) |
Feb 11, 2019 | 39.73 | 39.83 | 39.73 | 39.81 | 35,888 | -0.02(-0.06%) |
Feb 08, 2019 | 39.71 | 39.83 | 39.71 | 39.83 | 11,040 | +0.04(+0.09%) |
Feb 07, 2019 | 39.85 | 39.85 | 39.73 | 39.80 | 30,810 | -0.17(-0.42%) |
Feb 06, 2019 | 39.89 | 40.00 | 39.89 | 39.96 | 24,946 | -0.03(-0.07%) |
Feb 05, 2019 | 39.90 | 40.03 | 39.83 | 39.99 | 39,924 | +0.12(+0.29%) |
Feb 04, 2019 | 39.77 | 39.88 | 39.65 | 39.88 | 26,822 | +0.12(+0.29%) |