Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.89 | 33.92 | 32.99 | 33.05 | 1,365,025 | -1.09(-3.19%) |
Jan 30, 2020 | 34.06 | 34.27 | 33.48 | 34.14 | 753,530 | -0.23(-0.68%) |
Jan 29, 2020 | 34.50 | 34.65 | 34.17 | 34.38 | 1,105,216 | +0.03(+0.08%) |
Jan 28, 2020 | 34.64 | 34.65 | 34.12 | 34.35 | 1,104,446 | -0.05(-0.14%) |
Jan 27, 2020 | 33.97 | 34.81 | 33.80 | 34.40 | 1,053,209 | -0.08(-0.24%) |
Jan 24, 2020 | 35.45 | 35.59 | 34.25 | 34.48 | 1,356,433 | -1.00(-2.81%) |
Jan 23, 2020 | 35.52 | 35.73 | 35.15 | 35.48 | 1,181,325 | -0.20(-0.55%) |
Jan 22, 2020 | 36.02 | 36.29 | 35.64 | 35.67 | 897,669 | -0.26(-0.73%) |
Jan 21, 2020 | 36.23 | 36.23 | 35.35 | 35.93 | 1,336,727 | -0.64(-1.76%) |
Jan 17, 2020 | 37.11 | 37.24 | 36.42 | 36.57 | 1,002,558 | -0.43(-1.16%) |
Jan 16, 2020 | 36.56 | 37.10 | 36.28 | 37.00 | 792,377 | +0.73(+2.00%) |
Jan 15, 2020 | 35.78 | 36.32 | 35.77 | 36.28 | 702,860 | +0.43(+1.20%) |
Jan 14, 2020 | 35.93 | 36.10 | 35.73 | 35.85 | 840,578 | -0.13(-0.36%) |
Jan 13, 2020 | 35.48 | 36.10 | 35.37 | 35.98 | 1,200,482 | +0.14(+0.39%) |
Jan 10, 2020 | 35.68 | 35.97 | 35.42 | 35.84 | 735,674 | +0.18(+0.50%) |
Jan 09, 2020 | 35.46 | 36.02 | 35.34 | 35.66 | 1,013,272 | +0.34(+0.95%) |
Jan 08, 2020 | 34.94 | 35.39 | 34.66 | 35.33 | 1,333,387 | +0.40(+1.15%) |
Jan 07, 2020 | 35.27 | 35.74 | 34.93 | 34.93 | 1,605,420 | -0.42(-1.19%) |
Jan 06, 2020 | 35.48 | 35.65 | 35.20 | 35.35 | 1,534,127 | -0.28(-0.78%) |
Jan 03, 2020 | 35.65 | 35.90 | 35.50 | 35.62 | 1,229,274 | -0.57(-1.57%) |
Jan 02, 2020 | 37.27 | 37.30 | 36.02 | 36.19 | 1,507,424 | -0.89(-2.41%) |
Dec 31, 2019 | 36.66 | 37.14 | 36.66 | 37.09 | 674,994 | +0.39(+1.07%) |
Dec 30, 2019 | 37.10 | 37.13 | 36.64 | 36.70 | 676,645 | -0.48(-1.30%) |
Dec 27, 2019 | 37.54 | 37.70 | 37.13 | 37.18 | 536,237 | -0.30(-0.80%) |
Dec 26, 2019 | 37.51 | 37.79 | 37.24 | 37.48 | 376,242 | -0.03(-0.07%) |
Dec 24, 2019 | 37.69 | 37.70 | 37.39 | 37.51 | 235,952 | -0.15(-0.40%) |
Dec 23, 2019 | 37.84 | 37.94 | 37.41 | 37.65 | 1,079,955 | -0.18(-0.47%) |
Dec 20, 2019 | 37.34 | 37.90 | 37.13 | 37.83 | 3,010,037 | +0.73(+1.96%) |
Dec 19, 2019 | 37.24 | 37.74 | 36.96 | 37.11 | 2,510,533 | +0.78(+2.15%) |
Dec 18, 2019 | 36.30 | 36.47 | 36.02 | 36.32 | 1,573,399 | +0.06(+0.15%) |
Dec 17, 2019 | 36.02 | 36.35 | 35.75 | 36.27 | 1,322,339 | +0.34(+0.93%) |
Dec 16, 2019 | 35.63 | 36.15 | 35.53 | 35.93 | 1,599,720 | +0.54(+1.53%) |
Dec 13, 2019 | 36.00 | 36.00 | 35.28 | 35.39 | 948,644 | -0.64(-1.78%) |
Dec 12, 2019 | 36.16 | 36.55 | 36.03 | 36.03 | 899,200 | -0.05(-0.13%) |
Dec 11, 2019 | 36.24 | 36.45 | 35.74 | 36.08 | 687,086 | -0.07(-0.18%) |
Dec 10, 2019 | 36.25 | 36.44 | 36.10 | 36.15 | 1,104,579 | -0.10(-0.28%) |
Dec 09, 2019 | 36.01 | 36.40 | 35.87 | 36.25 | 1,318,097 | +0.20(+0.57%) |
Dec 06, 2019 | 35.78 | 36.27 | 35.62 | 36.04 | 1,174,716 | +0.62(+1.76%) |
Dec 05, 2019 | 35.02 | 35.47 | 34.89 | 35.42 | 832,822 | +0.58(+1.66%) |
Dec 04, 2019 | 34.61 | 35.38 | 34.61 | 34.84 | 1,905,986 | +0.23(+0.67%) |
Dec 03, 2019 | 34.28 | 34.71 | 34.01 | 34.61 | 1,085,746 | -0.02(-0.05%) |
Dec 02, 2019 | 35.19 | 35.29 | 34.63 | 34.63 | 1,226,789 | -0.35(-1.01%) |
Nov 29, 2019 | 34.94 | 35.26 | 34.86 | 34.98 | 768,049 | +0.02(+0.05%) |
Nov 27, 2019 | 34.94 | 35.31 | 34.82 | 34.96 | 1,367,087 | +0.14(+0.40%) |
Nov 26, 2019 | 33.94 | 34.84 | 33.91 | 34.83 | 1,454,220 | +0.71(+2.07%) |
Nov 25, 2019 | 34.02 | 34.21 | 33.80 | 34.12 | 1,023,593 | +0.05(+0.14%) |
Nov 22, 2019 | 34.56 | 34.56 | 34.02 | 34.07 | 885,937 | -0.34(-1.00%) |
Nov 21, 2019 | 34.82 | 34.91 | 34.36 | 34.42 | 1,127,226 | -0.32(-0.91%) |
Nov 20, 2019 | 35.21 | 35.28 | 34.71 | 34.73 | 1,174,128 | -0.59(-1.68%) |
Nov 19, 2019 | 35.50 | 35.67 | 35.14 | 35.32 | 1,482,649 | -0.20(-0.57%) |
Nov 18, 2019 | 35.32 | 35.85 | 35.18 | 35.53 | 896,977 | +0.29(+0.82%) |
Nov 15, 2019 | 35.60 | 35.60 | 35.06 | 35.24 | 784,875 | -0.25(-0.71%) |
Nov 14, 2019 | 35.29 | 35.75 | 35.23 | 35.49 | 623,552 | +0.09(+0.26%) |
Nov 13, 2019 | 35.57 | 35.68 | 34.99 | 35.40 | 1,250,145 | -0.27(-0.75%) |
Nov 12, 2019 | 36.85 | 36.85 | 35.66 | 35.67 | 1,384,721 | -0.93(-2.53%) |
Nov 11, 2019 | 36.80 | 37.19 | 36.56 | 36.59 | 1,060,450 | -0.51(-1.37%) |
Nov 08, 2019 | 36.42 | 37.21 | 36.32 | 37.10 | 1,791,504 | +1.11(+3.09%) |
Nov 07, 2019 | 36.39 | 36.59 | 35.70 | 35.99 | 2,114,628 | +0.08(+0.23%) |
Nov 06, 2019 | 38.04 | 38.52 | 35.06 | 35.91 | 3,409,002 | -2.84(-7.32%) |
Nov 05, 2019 | 38.67 | 39.09 | 38.32 | 38.75 | 1,521,932 | +0.06(+0.17%) |
Nov 04, 2019 | 39.30 | 39.39 | 38.35 | 38.68 | 937,226 | -0.45(-1.14%) |
Nov 01, 2019 | 38.79 | 39.18 | 38.63 | 39.13 | 767,725 | +0.40(+1.03%) |
Oct 31, 2019 | 39.30 | 39.45 | 38.31 | 38.73 | 926,238 | -0.77(-1.95%) |
Oct 30, 2019 | 38.88 | 39.63 | 38.72 | 39.50 | 837,568 | +0.56(+1.43%) |
Oct 29, 2019 | 38.76 | 39.25 | 38.73 | 38.94 | 858,982 | -0.04(-0.10%) |
Oct 28, 2019 | 38.95 | 39.19 | 38.81 | 38.98 | 610,475 | +0.16(+0.41%) |
Oct 25, 2019 | 38.25 | 38.91 | 38.12 | 38.82 | 492,367 | +0.60(+1.58%) |
Oct 24, 2019 | 38.63 | 38.77 | 38.08 | 38.22 | 528,427 | -0.44(-1.13%) |
Oct 23, 2019 | 38.65 | 38.95 | 38.48 | 38.65 | 942,220 | -0.04(-0.10%) |
Oct 22, 2019 | 38.64 | 39.02 | 38.50 | 38.69 | 676,728 | -0.02(-0.05%) |
Oct 21, 2019 | 38.82 | 39.04 | 38.51 | 38.71 | 747,678 | +0.28(+0.72%) |
Oct 18, 2019 | 38.32 | 38.69 | 38.20 | 38.43 | 1,099,709 | +0.06(+0.17%) |
Oct 17, 2019 | 37.87 | 38.51 | 37.80 | 38.37 | 742,063 | +0.46(+1.22%) |
Oct 16, 2019 | 37.60 | 38.10 | 37.59 | 37.90 | 644,792 | +0.36(+0.96%) |
Oct 15, 2019 | 37.72 | 37.84 | 37.33 | 37.54 | 581,735 | -0.12(-0.32%) |
Oct 14, 2019 | 37.79 | 37.83 | 37.48 | 37.66 | 631,758 | -0.08(-0.22%) |
Oct 11, 2019 | 37.19 | 38.10 | 37.19 | 37.74 | 747,125 | +0.97(+2.65%) |
Oct 10, 2019 | 36.79 | 37.13 | 36.73 | 36.77 | 772,528 | -0.13(-0.35%) |
Oct 09, 2019 | 36.76 | 36.97 | 36.51 | 36.90 | 714,943 | +0.45(+1.22%) |
Oct 08, 2019 | 36.90 | 37.20 | 36.44 | 36.46 | 623,452 | -0.76(-2.04%) |
Oct 07, 2019 | 37.06 | 37.61 | 36.95 | 37.22 | 922,790 | -0.10(-0.27%) |
Oct 04, 2019 | 37.32 | 37.55 | 37.12 | 37.32 | 876,769 | +0.13(+0.35%) |
Oct 03, 2019 | 36.83 | 37.19 | 36.32 | 37.19 | 818,735 | +0.16(+0.43%) |
Oct 02, 2019 | 37.38 | 37.55 | 36.55 | 37.03 | 1,340,177 | -0.79(-2.08%) |
Oct 01, 2019 | 38.73 | 38.79 | 37.75 | 37.82 | 964,428 | -0.67(-1.73%) |
Sep 30, 2019 | 38.41 | 38.63 | 38.41 | 38.49 | 1,158,182 | +0.13(+0.34%) |
Sep 27, 2019 | 38.10 | 38.46 | 37.84 | 38.36 | 548,560 | +0.36(+0.95%) |
Sep 26, 2019 | 38.12 | 38.43 | 37.92 | 37.99 | 499,740 | -0.15(-0.39%) |
Sep 25, 2019 | 38.13 | 38.47 | 37.91 | 38.14 | 475,027 | +0.11(+0.29%) |
Sep 24, 2019 | 38.55 | 38.63 | 37.93 | 38.03 | 1,071,608 | -0.35(-0.92%) |
Sep 23, 2019 | 37.89 | 38.63 | 37.67 | 38.38 | 748,186 | +0.13(+0.34%) |
Sep 20, 2019 | 38.44 | 38.56 | 38.07 | 38.25 | 1,610,520 | -0.05(-0.12%) |
Sep 19, 2019 | 38.43 | 38.58 | 38.20 | 38.30 | 1,564,454 | -0.26(-0.67%) |
Sep 18, 2019 | 39.06 | 39.27 | 38.40 | 38.56 | 1,485,639 | -0.38(-0.98%) |
Sep 17, 2019 | 37.37 | 38.95 | 37.11 | 38.94 | 1,840,328 | +1.55(+4.14%) |
Sep 16, 2019 | 38.97 | 38.97 | 37.16 | 37.39 | 2,078,946 | -1.92(-4.88%) |
Sep 13, 2019 | 38.52 | 39.69 | 38.38 | 39.31 | 1,409,366 | +1.01(+2.64%) |
Sep 12, 2019 | 38.86 | 38.98 | 38.25 | 38.30 | 906,237 | -0.42(-1.08%) |
Sep 11, 2019 | 39.31 | 39.31 | 38.19 | 38.72 | 1,552,276 | -0.61(-1.56%) |
Sep 10, 2019 | 37.41 | 39.52 | 37.39 | 39.33 | 2,354,361 | +2.02(+5.42%) |
Sep 09, 2019 | 37.01 | 37.41 | 36.85 | 37.31 | 2,061,410 | +0.49(+1.33%) |
Sep 06, 2019 | 36.46 | 36.90 | 36.43 | 36.82 | 2,763,619 | +0.36(+0.99%) |
Sep 05, 2019 | 36.90 | 37.07 | 36.39 | 36.46 | 1,675,828 | -0.11(-0.30%) |
Sep 04, 2019 | 36.67 | 36.83 | 36.46 | 36.57 | 1,929,344 | +0.24(+0.66%) |
Sep 03, 2019 | 36.70 | 36.72 | 35.99 | 36.33 | 1,751,295 | -0.44(-1.21%) |
Aug 30, 2019 | 37.13 | 37.17 | 36.68 | 36.77 | 2,401,756 | -0.15(-0.40%) |
Aug 29, 2019 | 37.18 | 37.31 | 36.53 | 36.92 | 1,389,415 | +0.12(+0.33%) |
Aug 28, 2019 | 36.65 | 37.00 | 36.35 | 36.80 | 1,758,052 | -0.06(-0.15%) |
Aug 27, 2019 | 37.71 | 37.76 | 36.60 | 36.85 | 1,321,951 | -0.70(-1.87%) |
Aug 26, 2019 | 37.35 | 37.80 | 37.30 | 37.55 | 1,071,652 | +0.22(+0.59%) |
Aug 23, 2019 | 38.37 | 38.45 | 37.15 | 37.33 | 1,802,346 | -1.16(-3.02%) |
Aug 22, 2019 | 38.91 | 39.12 | 38.23 | 38.50 | 1,554,735 | -0.47(-1.21%) |
Aug 21, 2019 | 39.19 | 39.54 | 38.93 | 38.97 | 791,927 | -0.07(-0.19%) |
Aug 20, 2019 | 39.18 | 39.63 | 39.01 | 39.04 | 1,166,775 | -0.42(-1.05%) |
Aug 19, 2019 | 39.44 | 39.67 | 39.26 | 39.46 | 1,099,738 | +0.32(+0.83%) |
Aug 16, 2019 | 39.00 | 39.35 | 38.65 | 39.13 | 1,097,348 | +0.36(+0.93%) |
Aug 15, 2019 | 39.71 | 39.96 | 37.48 | 38.77 | 3,196,775 | -0.94(-2.37%) |
Aug 14, 2019 | 40.63 | 40.82 | 39.62 | 39.72 | 1,504,655 | -1.35(-3.28%) |
Aug 13, 2019 | 41.04 | 41.88 | 40.95 | 41.06 | 990,331 | -0.18(-0.43%) |
Aug 12, 2019 | 41.41 | 41.80 | 41.13 | 41.24 | 699,456 | -0.25(-0.60%) |
Aug 09, 2019 | 41.82 | 42.01 | 41.25 | 41.49 | 1,017,210 | -0.35(-0.84%) |
Aug 08, 2019 | 41.66 | 42.35 | 41.65 | 41.84 | 1,258,653 | +0.18(+0.44%) |
Aug 07, 2019 | 40.67 | 41.75 | 40.21 | 41.65 | 1,630,142 | +0.72(+1.76%) |
Aug 06, 2019 | 40.67 | 41.40 | 40.19 | 40.93 | 1,762,248 | +0.45(+1.12%) |
Aug 05, 2019 | 40.42 | 41.26 | 40.05 | 40.48 | 2,401,138 | -0.45(-1.11%) |
Aug 02, 2019 | 38.78 | 41.23 | 38.73 | 40.93 | 3,489,899 | +2.94(+7.73%) |
Aug 01, 2019 | 38.53 | 38.72 | 37.82 | 38.00 | 1,551,793 | -0.59(-1.53%) |
Jul 31, 2019 | 39.17 | 39.31 | 38.16 | 38.59 | 1,502,397 | -0.70(-1.79%) |
Jul 30, 2019 | 40.46 | 40.46 | 38.92 | 39.29 | 1,818,086 | -1.36(-3.34%) |
Jul 29, 2019 | 40.65 | 40.81 | 40.45 | 40.65 | 1,067,355 | -0.03(-0.07%) |
Jul 26, 2019 | 40.46 | 40.72 | 40.13 | 40.68 | 792,607 | +0.16(+0.39%) |
Jul 25, 2019 | 40.49 | 40.77 | 40.24 | 40.52 | 810,677 | +0.02(+0.05%) |
Jul 24, 2019 | 40.02 | 40.60 | 39.77 | 40.50 | 809,984 | +0.46(+1.15%) |
Jul 23, 2019 | 39.55 | 40.18 | 39.55 | 40.04 | 1,094,661 | +0.61(+1.55%) |
Jul 22, 2019 | 39.92 | 39.99 | 39.41 | 39.43 | 902,025 | -0.44(-1.11%) |
Jul 19, 2019 | 40.10 | 40.20 | 39.78 | 39.87 | 798,130 | -0.12(-0.30%) |
Jul 18, 2019 | 39.48 | 40.01 | 39.16 | 39.99 | 708,965 | +0.33(+0.84%) |
Jul 17, 2019 | 40.38 | 40.38 | 39.65 | 39.66 | 671,852 | -0.63(-1.56%) |
Jul 16, 2019 | 39.47 | 40.56 | 39.47 | 40.29 | 1,336,024 | +0.91(+2.32%) |
Jul 15, 2019 | 39.53 | 39.65 | 39.17 | 39.37 | 1,231,503 | -0.84(-2.09%) |
Jul 12, 2019 | 39.96 | 40.28 | 39.64 | 40.21 | 939,130 | +0.30(+0.76%) |
Jul 11, 2019 | 39.44 | 40.01 | 39.34 | 39.91 | 963,830 | +0.41(+1.03%) |
Jul 10, 2019 | 40.08 | 40.21 | 39.48 | 39.50 | 1,119,620 | -0.50(-1.25%) |
Jul 09, 2019 | 40.52 | 40.60 | 39.83 | 40.00 | 1,011,845 | -0.64(-1.57%) |
Jul 08, 2019 | 40.90 | 41.16 | 40.57 | 40.64 | 956,840 | -0.30(-0.72%) |
Jul 05, 2019 | 40.70 | 40.95 | 40.40 | 40.93 | 735,644 | +0.01(+0.02%) |
Jul 03, 2019 | 40.70 | 40.97 | 40.46 | 40.93 | 726,006 | +0.31(+0.77%) |
Jul 02, 2019 | 40.45 | 40.88 | 40.36 | 40.61 | 1,187,870 | +0.34(+0.85%) |
Jul 01, 2019 | 39.94 | 40.30 | 39.52 | 40.27 | 1,118,555 | +0.77(+1.94%) |
Jun 28, 2019 | 39.19 | 39.66 | 39.19 | 39.50 | 2,538,424 | +0.47(+1.21%) |
Jun 27, 2019 | 38.58 | 39.18 | 38.58 | 39.03 | 1,120,748 | +0.60(+1.56%) |
Jun 26, 2019 | 38.77 | 38.85 | 38.02 | 38.43 | 1,301,077 | -0.43(-1.12%) |
Jun 25, 2019 | 38.48 | 39.02 | 38.11 | 38.87 | 2,004,188 | +0.48(+1.25%) |
Jun 24, 2019 | 38.25 | 38.63 | 37.97 | 38.39 | 1,782,998 | -0.12(-0.31%) |
Jun 21, 2019 | 38.45 | 39.17 | 37.59 | 38.51 | 4,291,496 | -1.82(-4.51%) |
Jun 20, 2019 | 40.78 | 40.95 | 40.03 | 40.33 | 993,564 | -0.09(-0.23%) |
Jun 19, 2019 | 40.70 | 40.82 | 40.12 | 40.42 | 1,064,689 | -0.30(-0.75%) |
Jun 18, 2019 | 40.85 | 41.22 | 40.59 | 40.72 | 904,960 | +0.04(+0.09%) |
Jun 17, 2019 | 40.99 | 41.01 | 40.67 | 40.69 | 625,846 | -0.24(-0.59%) |
Jun 14, 2019 | 40.97 | 41.07 | 40.57 | 40.93 | 778,096 | -0.09(-0.23%) |
Jun 13, 2019 | 41.07 | 41.20 | 40.83 | 41.02 | 693,536 | +0.00(+0.00%) |
Jun 12, 2019 | 41.04 | 41.12 | 40.74 | 41.02 | 548,567 | +0.13(+0.32%) |
Jun 11, 2019 | 41.49 | 41.81 | 40.84 | 40.89 | 1,694,284 | -0.36(-0.87%) |
Jun 10, 2019 | 41.44 | 41.79 | 41.10 | 41.25 | 824,211 | -0.12(-0.29%) |
Jun 07, 2019 | 41.35 | 41.63 | 41.14 | 41.37 | 1,270,186 | +0.17(+0.40%) |
Jun 06, 2019 | 40.47 | 41.35 | 40.36 | 41.20 | 1,472,898 | +0.72(+1.78%) |
Jun 05, 2019 | 40.47 | 40.58 | 39.86 | 40.48 | 1,892,509 | +0.17(+0.43%) |
Jun 04, 2019 | 39.12 | 40.31 | 39.05 | 40.31 | 2,628,140 | +1.28(+3.28%) |
Jun 03, 2019 | 38.52 | 39.32 | 38.31 | 39.03 | 2,108,502 | +0.48(+1.24%) |
May 31, 2019 | 37.62 | 38.61 | 37.42 | 38.55 | 1,367,860 | +0.59(+1.55%) |
May 30, 2019 | 37.79 | 38.00 | 37.37 | 37.96 | 886,409 | +0.18(+0.49%) |
May 29, 2019 | 38.33 | 38.33 | 37.72 | 37.78 | 1,016,760 | -0.62(-1.61%) |
May 28, 2019 | 38.38 | 38.68 | 38.14 | 38.39 | 2,204,385 | +0.03(+0.07%) |
May 24, 2019 | 38.16 | 38.47 | 38.03 | 38.37 | 1,227,324 | +0.29(+0.75%) |
May 23, 2019 | 37.74 | 38.44 | 37.59 | 38.08 | 1,871,849 | +0.11(+0.29%) |
May 22, 2019 | 38.37 | 38.62 | 37.94 | 37.97 | 1,274,733 | -0.43(-1.13%) |
May 21, 2019 | 37.90 | 38.49 | 37.90 | 38.40 | 896,793 | +0.67(+1.78%) |
May 20, 2019 | 38.02 | 38.31 | 37.52 | 37.73 | 1,188,062 | -0.62(-1.61%) |
May 17, 2019 | 38.55 | 38.72 | 38.30 | 38.35 | 813,542 | -0.39(-1.00%) |
May 16, 2019 | 38.89 | 39.18 | 38.65 | 38.73 | 787,059 | +0.09(+0.24%) |
May 15, 2019 | 38.37 | 38.94 | 38.08 | 38.64 | 1,609,968 | -0.05(-0.12%) |
May 14, 2019 | 39.21 | 39.40 | 38.66 | 38.69 | 1,423,367 | -0.52(-1.31%) |
May 13, 2019 | 39.27 | 39.40 | 38.95 | 39.20 | 1,280,783 | -0.71(-1.78%) |
May 10, 2019 | 39.18 | 40.00 | 39.18 | 39.91 | 1,164,502 | +0.46(+1.17%) |
May 09, 2019 | 39.43 | 39.63 | 38.84 | 39.45 | 1,271,387 | -0.30(-0.76%) |
May 08, 2019 | 40.32 | 40.35 | 39.70 | 39.76 | 1,445,460 | -0.66(-1.64%) |
May 07, 2019 | 40.38 | 40.53 | 40.09 | 40.42 | 2,054,940 | -0.43(-1.06%) |
May 06, 2019 | 40.85 | 41.11 | 40.50 | 40.85 | 1,686,289 | -0.58(-1.40%) |
May 03, 2019 | 41.05 | 41.86 | 40.92 | 41.43 | 1,489,810 | +0.47(+1.15%) |
May 02, 2019 | 40.45 | 40.97 | 39.68 | 40.96 | 2,793,817 | +0.61(+1.50%) |
May 01, 2019 | 43.00 | 43.00 | 40.24 | 40.35 | 2,831,379 | -2.54(-5.92%) |
Apr 30, 2019 | 42.93 | 43.14 | 42.54 | 42.89 | 1,515,367 | +0.06(+0.15%) |
Apr 29, 2019 | 42.76 | 43.04 | 42.59 | 42.83 | 1,201,927 | +0.11(+0.26%) |
Apr 26, 2019 | 42.21 | 42.85 | 41.96 | 42.72 | 718,004 | +0.67(+1.60%) |
Apr 25, 2019 | 42.29 | 42.35 | 41.82 | 42.05 | 772,082 | -0.33(-0.78%) |
Apr 24, 2019 | 42.64 | 42.72 | 42.31 | 42.38 | 897,376 | -0.23(-0.54%) |
Apr 23, 2019 | 42.07 | 42.75 | 41.93 | 42.61 | 1,158,043 | +0.54(+1.29%) |
Apr 22, 2019 | 41.95 | 42.06 | 41.56 | 42.06 | 1,149,181 | +0.01(+0.02%) |
Apr 18, 2019 | 41.85 | 42.33 | 41.72 | 42.06 | 1,388,837 | +0.08(+0.20%) |
Apr 17, 2019 | 42.86 | 42.92 | 41.89 | 41.97 | 1,367,537 | -0.72(-1.68%) |
Apr 16, 2019 | 42.37 | 42.73 | 42.05 | 42.69 | 905,988 | +0.00(+0.00%) |
Apr 15, 2019 | 42.96 | 43.08 | 42.55 | 42.69 | 1,321,754 | -0.28(-0.64%) |
Apr 12, 2019 | 43.25 | 43.36 | 42.90 | 42.97 | 1,220,912 | -0.13(-0.30%) |
Apr 11, 2019 | 42.83 | 43.12 | 42.64 | 43.10 | 1,117,590 | +0.37(+0.86%) |
Apr 10, 2019 | 42.46 | 42.78 | 42.37 | 42.73 | 849,539 | +0.44(+1.04%) |
Apr 09, 2019 | 42.41 | 42.41 | 42.09 | 42.29 | 574,249 | -0.22(-0.52%) |
Apr 08, 2019 | 42.48 | 42.70 | 42.10 | 42.51 | 1,381,484 | -0.11(-0.26%) |
Apr 05, 2019 | 42.33 | 42.73 | 42.30 | 42.62 | 1,058,746 | +0.33(+0.78%) |
Apr 04, 2019 | 42.07 | 42.38 | 41.91 | 42.29 | 2,261,348 | +0.18(+0.44%) |
Apr 03, 2019 | 42.29 | 42.35 | 41.81 | 42.10 | 2,110,945 | -0.06(-0.13%) |
Apr 02, 2019 | 42.39 | 42.41 | 41.96 | 42.16 | 1,998,416 | -0.23(-0.54%) |
Apr 01, 2019 | 42.52 | 42.88 | 42.19 | 42.39 | 3,269,390 | +0.01(+0.02%) |
Mar 29, 2019 | 42.83 | 43.00 | 42.30 | 42.38 | 1,369,599 | -0.34(-0.80%) |
Mar 28, 2019 | 42.25 | 42.83 | 42.25 | 42.72 | 888,124 | +0.50(+1.18%) |
Mar 27, 2019 | 42.41 | 42.64 | 42.04 | 42.22 | 956,863 | -0.21(-0.50%) |
Mar 26, 2019 | 41.74 | 42.45 | 41.63 | 42.43 | 1,169,349 | +0.88(+2.13%) |
Mar 25, 2019 | 41.37 | 41.77 | 41.33 | 41.55 | 1,008,668 | +0.11(+0.27%) |
Mar 22, 2019 | 41.95 | 41.95 | 41.28 | 41.44 | 1,034,943 | -0.60(-1.42%) |
Mar 21, 2019 | 41.41 | 42.13 | 41.15 | 42.04 | 1,176,527 | +0.63(+1.51%) |
Mar 20, 2019 | 41.72 | 41.84 | 41.09 | 41.41 | 1,274,401 | -0.23(-0.55%) |
Mar 19, 2019 | 42.16 | 42.27 | 41.51 | 41.64 | 1,423,691 | -0.40(-0.94%) |
Mar 18, 2019 | 41.68 | 42.04 | 41.55 | 42.04 | 911,296 | +0.36(+0.86%) |
Mar 15, 2019 | 41.43 | 41.88 | 41.43 | 41.68 | 2,457,258 | +0.28(+0.67%) |
Mar 14, 2019 | 41.62 | 41.73 | 41.30 | 41.40 | 1,892,220 | -0.27(-0.64%) |
Mar 13, 2019 | 41.82 | 42.01 | 41.59 | 41.67 | 1,426,092 | -0.03(-0.07%) |
Mar 12, 2019 | 41.32 | 41.83 | 41.26 | 41.70 | 2,060,251 | +0.44(+1.07%) |
Mar 11, 2019 | 41.24 | 41.61 | 41.04 | 41.26 | 2,225,382 | -0.04(-0.09%) |
Mar 08, 2019 | 40.80 | 41.31 | 40.66 | 41.29 | 2,344,220 | +0.35(+0.85%) |
Mar 07, 2019 | 41.11 | 41.26 | 40.54 | 40.94 | 2,036,191 | -0.23(-0.56%) |
Mar 06, 2019 | 41.12 | 41.45 | 40.93 | 41.17 | 1,761,562 | +0.00(+0.00%) |
Mar 05, 2019 | 40.54 | 41.25 | 40.26 | 41.17 | 1,753,868 | +0.59(+1.45%) |
Mar 04, 2019 | 40.64 | 40.74 | 40.04 | 40.59 | 1,518,057 | +0.23(+0.57%) |
Mar 01, 2019 | 40.22 | 40.45 | 39.79 | 40.36 | 2,597,701 | +0.37(+0.92%) |
Feb 28, 2019 | 40.42 | 40.44 | 39.63 | 39.99 | 2,654,607 | -0.47(-1.16%) |
Feb 27, 2019 | 40.12 | 40.63 | 39.96 | 40.46 | 1,272,410 | +0.36(+0.89%) |
Feb 26, 2019 | 40.19 | 40.62 | 39.99 | 40.10 | 1,635,510 | -0.05(-0.11%) |
Feb 25, 2019 | 40.05 | 40.55 | 39.86 | 40.15 | 1,444,083 | +0.31(+0.78%) |
Feb 22, 2019 | 39.60 | 39.84 | 39.42 | 39.83 | 1,274,690 | +0.33(+0.84%) |
Feb 21, 2019 | 39.27 | 39.60 | 39.01 | 39.50 | 2,587,458 | +0.25(+0.63%) |
Feb 20, 2019 | 38.73 | 39.52 | 38.68 | 39.26 | 3,468,738 | +0.58(+1.49%) |
Feb 19, 2019 | 38.55 | 38.94 | 38.45 | 38.68 | 1,483,547 | +0.04(+0.09%) |
Feb 15, 2019 | 38.90 | 38.95 | 38.42 | 38.64 | 1,592,326 | +0.05(+0.12%) |
Feb 14, 2019 | 38.60 | 38.79 | 38.36 | 38.60 | 2,298,751 | -0.10(-0.26%) |
Feb 13, 2019 | 39.01 | 39.14 | 38.64 | 38.70 | 2,494,442 | -0.11(-0.28%) |
Feb 12, 2019 | 38.73 | 39.19 | 38.65 | 38.81 | 3,014,499 | +0.14(+0.36%) |
Feb 11, 2019 | 39.42 | 39.55 | 38.50 | 38.67 | 4,660,155 | -0.65(-1.66%) |
Feb 08, 2019 | 40.36 | 40.88 | 39.03 | 39.32 | 3,883,299 | -1.27(-3.12%) |
Feb 07, 2019 | 38.56 | 40.77 | 38.55 | 40.59 | 5,773,224 | +3.39(+9.12%) |
Feb 06, 2019 | 37.25 | 37.53 | 36.88 | 37.19 | 2,275,244 | -0.17(-0.47%) |
Feb 05, 2019 | 37.15 | 37.40 | 36.86 | 37.37 | 2,256,703 | +0.41(+1.12%) |
Feb 04, 2019 | 36.59 | 37.03 | 36.52 | 36.96 | 1,833,849 | +0.22(+0.60%) |