Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.79 | 41.12 | 40.73 | 40.78 | 1,899,130 | +0.05(+0.11%) |
Dec 30, 2019 | 41.66 | 41.66 | 40.60 | 40.73 | 2,899,039 | -0.83(-2.00%) |
Dec 27, 2019 | 41.50 | 41.84 | 41.43 | 41.57 | 1,575,928 | +0.09(+0.22%) |
Dec 26, 2019 | 41.31 | 41.49 | 41.13 | 41.48 | 1,156,695 | +0.26(+0.64%) |
Dec 24, 2019 | 41.42 | 41.42 | 41.14 | 41.22 | 491,925 | -0.14(-0.35%) |
Dec 23, 2019 | 41.49 | 41.60 | 41.24 | 41.36 | 2,333,772 | -0.15(-0.37%) |
Dec 20, 2019 | 41.93 | 41.96 | 41.51 | 41.51 | 2,538,137 | -0.20(-0.48%) |
Dec 19, 2019 | 42.02 | 42.07 | 41.56 | 41.71 | 3,225,398 | -0.23(-0.54%) |
Dec 18, 2019 | 41.48 | 42.02 | 41.43 | 41.94 | 2,771,949 | +0.54(+1.31%) |
Dec 17, 2019 | 41.56 | 41.65 | 41.22 | 41.40 | 3,674,666 | +0.03(+0.07%) |
Dec 16, 2019 | 41.68 | 41.72 | 40.84 | 41.37 | 2,941,208 | +0.33(+0.80%) |
Dec 13, 2019 | 40.65 | 41.20 | 40.58 | 41.04 | 4,168,291 | +0.54(+1.33%) |
Dec 12, 2019 | 40.17 | 40.61 | 40.07 | 40.50 | 3,855,852 | +0.48(+1.19%) |
Dec 11, 2019 | 39.38 | 40.06 | 39.34 | 40.03 | 2,942,874 | +0.69(+1.76%) |
Dec 10, 2019 | 38.62 | 39.35 | 38.62 | 39.34 | 3,317,182 | +0.65(+1.69%) |
Dec 09, 2019 | 38.81 | 39.14 | 38.61 | 38.68 | 3,313,495 | +0.11(+0.28%) |
Dec 06, 2019 | 38.92 | 38.96 | 38.47 | 38.57 | 2,962,874 | -0.19(-0.49%) |
Dec 05, 2019 | 38.77 | 39.03 | 38.64 | 38.76 | 2,770,127 | +0.13(+0.32%) |
Dec 04, 2019 | 38.67 | 38.77 | 38.53 | 38.64 | 2,324,970 | +0.22(+0.58%) |
Dec 03, 2019 | 38.36 | 38.63 | 38.22 | 38.41 | 2,332,538 | -0.25(-0.65%) |
Dec 02, 2019 | 38.88 | 39.02 | 38.61 | 38.66 | 2,408,325 | -0.38(-0.96%) |
Nov 29, 2019 | 38.98 | 39.36 | 38.92 | 39.04 | 1,454,013 | -0.22(-0.57%) |
Nov 27, 2019 | 39.12 | 39.27 | 39.00 | 39.26 | 1,759,241 | +0.04(+0.09%) |
Nov 26, 2019 | 39.74 | 39.74 | 38.99 | 39.23 | 4,068,815 | -0.61(-1.53%) |
Nov 25, 2019 | 39.86 | 40.18 | 39.70 | 39.84 | 1,376,104 | -0.05(-0.13%) |
Nov 22, 2019 | 39.76 | 39.95 | 39.52 | 39.89 | 2,018,763 | +0.30(+0.75%) |
Nov 21, 2019 | 39.42 | 39.74 | 39.36 | 39.60 | 2,443,871 | -0.04(-0.11%) |
Nov 20, 2019 | 39.69 | 39.94 | 39.43 | 39.64 | 3,087,553 | -0.15(-0.38%) |
Nov 19, 2019 | 39.89 | 40.09 | 39.64 | 39.79 | 1,356,141 | +0.01(+0.02%) |
Nov 18, 2019 | 40.01 | 40.11 | 39.72 | 39.78 | 2,093,864 | -0.31(-0.78%) |
Nov 15, 2019 | 39.93 | 40.10 | 39.84 | 40.10 | 1,675,409 | +0.56(+1.41%) |
Nov 14, 2019 | 38.99 | 39.55 | 38.83 | 39.54 | 1,825,748 | +0.27(+0.69%) |
Nov 13, 2019 | 39.25 | 39.42 | 39.02 | 39.27 | 2,345,481 | -0.19(-0.48%) |
Nov 12, 2019 | 40.27 | 40.28 | 39.42 | 39.46 | 2,633,772 | -0.89(-2.20%) |
Nov 11, 2019 | 40.26 | 40.51 | 40.06 | 40.35 | 1,780,548 | -0.04(-0.09%) |
Nov 08, 2019 | 40.61 | 40.90 | 40.31 | 40.38 | 2,022,888 | -0.39(-0.95%) |
Nov 07, 2019 | 40.58 | 40.96 | 40.54 | 40.77 | 2,894,222 | +0.32(+0.80%) |
Nov 06, 2019 | 39.96 | 40.46 | 39.80 | 40.45 | 2,353,081 | +0.45(+1.12%) |
Nov 05, 2019 | 40.37 | 40.42 | 39.87 | 40.00 | 2,152,597 | -0.39(-0.98%) |
Nov 04, 2019 | 40.82 | 40.88 | 40.29 | 40.39 | 2,061,680 | -0.10(-0.24%) |
Nov 01, 2019 | 40.21 | 40.56 | 39.89 | 40.49 | 4,596,591 | +0.74(+1.87%) |
Oct 31, 2019 | 40.37 | 40.38 | 39.66 | 39.75 | 2,470,048 | -0.51(-1.27%) |
Oct 30, 2019 | 40.28 | 40.38 | 40.01 | 40.26 | 2,431,271 | -0.08(-0.20%) |
Oct 29, 2019 | 40.69 | 40.72 | 40.32 | 40.34 | 2,003,470 | -0.14(-0.35%) |
Oct 28, 2019 | 40.32 | 40.59 | 40.10 | 40.48 | 3,180,627 | +0.33(+0.83%) |
Oct 25, 2019 | 40.34 | 40.38 | 40.11 | 40.15 | 1,895,579 | -0.04(-0.09%) |
Oct 24, 2019 | 40.28 | 40.37 | 40.08 | 40.19 | 2,187,724 | +0.02(+0.04%) |
Oct 23, 2019 | 39.92 | 40.21 | 39.92 | 40.17 | 1,732,177 | +0.10(+0.25%) |
Oct 22, 2019 | 40.31 | 40.41 | 39.95 | 40.07 | 2,621,693 | -0.12(-0.29%) |
Oct 21, 2019 | 39.96 | 40.19 | 39.80 | 40.19 | 2,502,040 | +0.42(+1.06%) |
Oct 18, 2019 | 40.03 | 40.16 | 39.75 | 39.77 | 2,730,442 | -0.10(-0.25%) |
Oct 17, 2019 | 40.21 | 40.37 | 39.86 | 39.86 | 2,137,594 | -0.12(-0.29%) |
Oct 16, 2019 | 39.61 | 40.04 | 39.61 | 39.98 | 2,911,561 | +0.30(+0.75%) |
Oct 15, 2019 | 39.82 | 39.91 | 39.65 | 39.68 | 2,069,791 | +0.06(+0.16%) |
Oct 14, 2019 | 39.67 | 39.82 | 39.59 | 39.62 | 1,969,838 | +0.04(+0.11%) |
Oct 11, 2019 | 39.47 | 39.85 | 39.38 | 39.58 | 4,778,858 | +0.57(+1.45%) |
Oct 10, 2019 | 38.35 | 39.04 | 38.29 | 39.01 | 5,068,645 | +0.78(+2.04%) |
Oct 09, 2019 | 38.53 | 38.69 | 38.20 | 38.23 | 1,830,083 | +0.12(+0.31%) |
Oct 08, 2019 | 38.51 | 38.67 | 38.11 | 38.12 | 3,266,330 | -0.46(-1.19%) |
Oct 07, 2019 | 39.07 | 39.13 | 38.56 | 38.57 | 3,477,927 | -0.57(-1.47%) |
Oct 04, 2019 | 38.11 | 39.18 | 38.11 | 39.15 | 5,327,667 | +1.17(+3.07%) |
Oct 03, 2019 | 37.37 | 38.00 | 37.33 | 37.98 | 2,329,566 | +0.52(+1.39%) |
Oct 02, 2019 | 37.92 | 38.00 | 37.40 | 37.46 | 3,950,613 | -0.54(-1.42%) |
Oct 01, 2019 | 38.14 | 38.33 | 37.97 | 38.00 | 2,724,299 | -0.32(-0.84%) |
Sep 30, 2019 | 38.15 | 38.49 | 37.97 | 38.32 | 1,936,539 | +0.17(+0.45%) |
Sep 27, 2019 | 38.38 | 38.46 | 38.02 | 38.15 | 2,065,918 | -0.29(-0.75%) |
Sep 26, 2019 | 38.55 | 38.69 | 38.26 | 38.44 | 3,115,363 | -0.14(-0.37%) |
Sep 25, 2019 | 38.40 | 38.64 | 38.08 | 38.58 | 2,986,673 | -0.13(-0.35%) |
Sep 24, 2019 | 39.30 | 39.35 | 38.72 | 38.72 | 2,948,880 | -0.39(-1.01%) |
Sep 23, 2019 | 38.99 | 39.37 | 38.84 | 39.11 | 2,944,556 | -0.12(-0.30%) |
Sep 20, 2019 | 39.07 | 39.28 | 38.78 | 39.23 | 3,546,464 | +0.39(+1.02%) |
Sep 19, 2019 | 39.14 | 39.23 | 38.71 | 38.83 | 2,284,646 | -0.07(-0.18%) |
Sep 18, 2019 | 39.33 | 39.36 | 38.66 | 38.90 | 3,788,898 | -0.39(-1.00%) |
Sep 17, 2019 | 38.45 | 39.34 | 38.33 | 39.30 | 4,772,591 | +0.68(+1.77%) |
Sep 16, 2019 | 38.65 | 39.08 | 38.31 | 38.62 | 2,923,613 | -0.09(-0.23%) |
Sep 13, 2019 | 38.56 | 38.91 | 38.55 | 38.71 | 3,083,048 | +0.31(+0.82%) |
Sep 12, 2019 | 38.55 | 38.80 | 38.23 | 38.39 | 2,941,639 | +0.10(+0.26%) |
Sep 11, 2019 | 38.03 | 38.37 | 38.03 | 38.29 | 2,637,308 | +0.18(+0.47%) |
Sep 10, 2019 | 38.19 | 38.53 | 38.03 | 38.12 | 4,163,060 | -0.08(-0.21%) |
Sep 09, 2019 | 38.63 | 38.88 | 38.12 | 38.20 | 4,112,010 | -0.11(-0.28%) |
Sep 06, 2019 | 38.33 | 38.59 | 38.12 | 38.30 | 4,483,440 | +0.36(+0.95%) |
Sep 05, 2019 | 37.84 | 38.22 | 37.81 | 37.94 | 2,965,419 | +0.39(+1.05%) |
Sep 04, 2019 | 37.36 | 37.63 | 37.04 | 37.55 | 3,897,748 | +0.81(+2.20%) |
Sep 03, 2019 | 36.90 | 36.90 | 36.53 | 36.74 | 4,019,784 | -0.49(-1.33%) |
Aug 30, 2019 | 36.60 | 37.27 | 36.44 | 37.24 | 3,242,462 | +0.80(+2.19%) |
Aug 29, 2019 | 35.88 | 36.54 | 35.71 | 36.44 | 3,088,805 | +0.74(+2.06%) |
Aug 28, 2019 | 35.76 | 35.87 | 35.46 | 35.70 | 3,637,086 | +0.24(+0.68%) |
Aug 27, 2019 | 35.35 | 35.63 | 35.34 | 35.46 | 3,356,159 | +0.21(+0.59%) |
Aug 26, 2019 | 35.24 | 35.32 | 34.99 | 35.25 | 2,086,549 | +0.30(+0.85%) |
Aug 23, 2019 | 35.19 | 35.45 | 34.87 | 34.96 | 5,592,205 | -0.32(-0.92%) |
Aug 22, 2019 | 35.36 | 35.71 | 35.27 | 35.28 | 3,309,969 | -0.36(-1.01%) |
Aug 21, 2019 | 35.38 | 35.64 | 35.11 | 35.64 | 2,513,033 | +0.59(+1.69%) |
Aug 20, 2019 | 34.75 | 35.26 | 34.73 | 35.05 | 2,754,860 | +0.22(+0.64%) |
Aug 19, 2019 | 35.17 | 35.48 | 34.75 | 34.82 | 2,926,449 | -0.27(-0.77%) |
Aug 16, 2019 | 34.69 | 35.16 | 34.55 | 35.09 | 3,408,342 | +0.62(+1.80%) |
Aug 15, 2019 | 34.33 | 34.70 | 33.96 | 34.47 | 5,357,626 | +0.18(+0.52%) |
Aug 14, 2019 | 34.83 | 35.21 | 34.19 | 34.29 | 5,626,471 | -1.24(-3.48%) |
Aug 13, 2019 | 35.22 | 35.82 | 35.05 | 35.53 | 4,253,976 | +0.11(+0.30%) |
Aug 12, 2019 | 35.71 | 35.71 | 35.25 | 35.42 | 3,273,996 | -0.91(-2.52%) |
Aug 09, 2019 | 36.31 | 36.48 | 35.92 | 36.34 | 2,876,478 | -0.04(-0.12%) |
Aug 08, 2019 | 36.11 | 36.54 | 35.99 | 36.38 | 3,242,737 | +0.39(+1.07%) |
Aug 07, 2019 | 35.05 | 36.03 | 34.88 | 36.00 | 5,420,678 | +0.49(+1.39%) |
Aug 06, 2019 | 35.33 | 35.62 | 35.07 | 35.50 | 3,512,037 | +0.38(+1.07%) |
Aug 05, 2019 | 35.25 | 35.35 | 34.84 | 35.13 | 5,217,904 | -0.96(-2.66%) |
Aug 02, 2019 | 36.37 | 36.43 | 35.71 | 36.09 | 5,538,584 | -0.47(-1.28%) |
Aug 01, 2019 | 36.96 | 37.23 | 36.43 | 36.55 | 5,578,073 | -0.47(-1.26%) |
Jul 31, 2019 | 37.62 | 37.63 | 36.79 | 37.02 | 3,936,285 | -0.52(-1.39%) |
Jul 30, 2019 | 37.74 | 37.74 | 37.29 | 37.54 | 2,101,070 | -0.29(-0.76%) |
Jul 29, 2019 | 37.20 | 38.23 | 37.06 | 37.83 | 4,236,018 | +0.61(+1.64%) |
Jul 26, 2019 | 37.59 | 37.68 | 37.07 | 37.22 | 2,995,983 | -0.21(-0.55%) |
Jul 25, 2019 | 37.55 | 37.65 | 37.19 | 37.42 | 3,022,783 | -0.18(-0.48%) |
Jul 24, 2019 | 37.25 | 37.73 | 37.25 | 37.60 | 2,710,961 | +0.48(+1.28%) |
Jul 23, 2019 | 37.66 | 37.69 | 36.97 | 37.13 | 4,484,509 | -0.57(-1.50%) |
Jul 22, 2019 | 37.97 | 38.23 | 37.57 | 37.69 | 4,722,231 | -0.39(-1.04%) |
Jul 19, 2019 | 38.46 | 38.51 | 38.03 | 38.09 | 3,759,611 | -0.33(-0.86%) |
Jul 18, 2019 | 38.89 | 38.99 | 38.16 | 38.42 | 6,787,545 | -0.39(-0.99%) |
Jul 17, 2019 | 39.22 | 39.41 | 38.81 | 38.81 | 2,963,203 | -0.35(-0.89%) |
Jul 16, 2019 | 39.30 | 39.50 | 38.89 | 39.16 | 3,239,826 | -0.38(-0.95%) |
Jul 15, 2019 | 39.07 | 39.62 | 39.03 | 39.53 | 3,044,461 | +0.50(+1.29%) |
Jul 12, 2019 | 39.35 | 39.35 | 38.76 | 39.03 | 2,613,947 | -0.04(-0.11%) |
Jul 11, 2019 | 38.91 | 39.21 | 38.66 | 39.07 | 3,958,329 | +0.36(+0.93%) |
Jul 10, 2019 | 38.72 | 38.90 | 38.38 | 38.72 | 4,487,338 | +0.00(+0.00%) |
Jul 09, 2019 | 39.74 | 40.03 | 38.46 | 38.72 | 14,336,134 | -1.24(-3.10%) |
Jul 08, 2019 | 39.56 | 40.18 | 39.43 | 39.95 | 3,280,943 | +0.39(+1.00%) |
Jul 05, 2019 | 39.38 | 39.74 | 39.16 | 39.56 | 3,234,770 | +0.11(+0.27%) |
Jul 03, 2019 | 39.56 | 39.60 | 39.34 | 39.45 | 1,340,528 | +0.08(+0.21%) |
Jul 02, 2019 | 39.38 | 39.71 | 39.34 | 39.37 | 2,358,812 | +0.03(+0.07%) |
Jul 01, 2019 | 39.48 | 39.79 | 39.03 | 39.34 | 4,467,205 | +0.43(+1.11%) |
Jun 28, 2019 | 39.30 | 39.30 | 38.74 | 38.91 | 3,830,845 | -0.15(-0.39%) |
Jun 27, 2019 | 39.70 | 39.78 | 39.04 | 39.07 | 4,181,424 | -0.60(-1.52%) |
Jun 26, 2019 | 39.62 | 39.78 | 39.51 | 39.67 | 4,343,062 | +0.23(+0.59%) |
Jun 25, 2019 | 39.38 | 39.66 | 39.34 | 39.43 | 4,057,518 | -0.11(-0.27%) |
Jun 24, 2019 | 39.50 | 39.68 | 39.42 | 39.54 | 2,827,826 | +0.01(+0.02%) |
Jun 21, 2019 | 39.80 | 40.09 | 39.43 | 39.53 | 4,039,310 | -0.45(-1.12%) |
Jun 20, 2019 | 40.38 | 40.44 | 39.83 | 39.98 | 4,024,719 | +0.48(+1.23%) |
Jun 19, 2019 | 39.17 | 39.59 | 39.03 | 39.50 | 3,497,518 | +0.33(+0.85%) |
Jun 18, 2019 | 39.21 | 39.58 | 38.93 | 39.16 | 4,261,555 | +0.34(+0.88%) |
Jun 17, 2019 | 39.03 | 39.23 | 38.67 | 38.82 | 4,118,713 | -0.16(-0.41%) |
Jun 14, 2019 | 39.37 | 39.37 | 38.90 | 38.98 | 3,425,887 | -0.29(-0.74%) |
Jun 13, 2019 | 39.50 | 39.66 | 39.14 | 39.27 | 6,555,396 | -0.22(-0.56%) |
Jun 12, 2019 | 39.62 | 39.82 | 39.41 | 39.49 | 5,025,333 | -0.16(-0.40%) |
Jun 11, 2019 | 39.75 | 39.91 | 39.57 | 39.65 | 3,902,432 | +0.21(+0.53%) |
Jun 10, 2019 | 39.50 | 39.78 | 39.10 | 39.44 | 8,089,218 | +1.13(+2.96%) |
Jun 07, 2019 | 37.99 | 38.43 | 37.98 | 38.31 | 5,075,363 | +0.14(+0.37%) |
Jun 06, 2019 | 38.20 | 40.11 | 37.63 | 38.17 | 8,892,715 | -0.29(-0.75%) |
Jun 05, 2019 | 38.45 | 38.63 | 38.02 | 38.46 | 5,206,905 | +0.25(+0.64%) |
Jun 04, 2019 | 38.00 | 38.47 | 37.77 | 38.21 | 5,952,556 | +0.69(+1.85%) |
Jun 03, 2019 | 37.42 | 37.80 | 37.38 | 37.52 | 5,246,735 | -0.22(-0.58%) |
May 31, 2019 | 37.24 | 37.85 | 37.05 | 37.73 | 8,852,484 | -1.42(-3.64%) |
May 30, 2019 | 38.68 | 39.42 | 38.68 | 39.16 | 4,289,720 | +0.55(+1.43%) |
May 29, 2019 | 37.82 | 38.66 | 37.70 | 38.61 | 3,950,280 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.53 | 37.89 | 38.07 | 4,077,333 | -0.44(-1.14%) |
May 24, 2019 | 38.91 | 38.91 | 38.10 | 38.51 | 4,418,052 | -0.16(-0.41%) |
May 23, 2019 | 38.56 | 38.87 | 38.39 | 38.67 | 2,975,637 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.29 | 38.77 | 38.94 | 2,271,347 | -0.25(-0.65%) |
May 21, 2019 | 39.27 | 39.40 | 38.72 | 39.19 | 6,032,548 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.45 | 38.89 | 39.24 | 2,440,790 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,495 | -0.21(-0.54%) |
May 16, 2019 | 39.14 | 39.38 | 38.91 | 39.10 | 3,075,381 | -0.05(-0.13%) |
May 15, 2019 | 38.75 | 39.32 | 38.61 | 39.15 | 3,498,276 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.20 | 38.61 | 39.08 | 4,054,004 | +0.46(+1.18%) |
May 13, 2019 | 38.49 | 38.73 | 38.15 | 38.62 | 5,211,909 | -0.58(-1.48%) |
May 10, 2019 | 38.71 | 39.34 | 38.19 | 39.20 | 4,619,715 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.05 | 38.81 | 6,281,693 | -0.25(-0.65%) |
May 08, 2019 | 39.26 | 39.47 | 39.04 | 39.06 | 4,253,085 | -0.47(-1.18%) |
May 07, 2019 | 39.65 | 39.94 | 39.23 | 39.53 | 3,892,220 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.23 | 39.47 | 40.18 | 3,432,430 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.56 | 40.14 | 40.44 | 3,414,740 | +0.48(+1.21%) |
May 02, 2019 | 40.16 | 40.30 | 39.82 | 39.96 | 3,636,312 | -0.21(-0.53%) |
May 01, 2019 | 40.71 | 41.03 | 40.06 | 40.17 | 3,896,909 | -0.40(-1.00%) |
Apr 30, 2019 | 40.44 | 40.73 | 40.07 | 40.57 | 3,604,551 | -0.06(-0.15%) |
Apr 29, 2019 | 40.95 | 40.95 | 40.48 | 40.64 | 2,667,700 | -0.26(-0.64%) |
Apr 26, 2019 | 40.87 | 41.23 | 40.72 | 40.90 | 2,250,030 | +0.10(+0.24%) |
Apr 25, 2019 | 40.31 | 40.83 | 40.10 | 40.80 | 2,957,914 | +0.22(+0.54%) |
Apr 24, 2019 | 40.72 | 40.92 | 40.28 | 40.58 | 3,824,437 | -0.42(-1.03%) |
Apr 23, 2019 | 41.11 | 41.24 | 40.68 | 41.01 | 3,536,943 | -0.38(-0.91%) |
Apr 22, 2019 | 41.33 | 41.50 | 41.25 | 41.38 | 1,487,716 | -0.05(-0.13%) |
Apr 18, 2019 | 41.47 | 41.69 | 41.19 | 41.44 | 1,923,478 | -0.04(-0.11%) |
Apr 17, 2019 | 41.26 | 41.60 | 40.91 | 41.48 | 4,134,583 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.50 | 41.01 | 3,709,493 | +0.33(+0.80%) |
Apr 15, 2019 | 40.74 | 40.86 | 40.41 | 40.68 | 4,056,646 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.74 | 40.89 | 3,811,129 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.74 | 3,465,103 | -0.24(-0.58%) |
Apr 10, 2019 | 41.19 | 41.30 | 40.93 | 40.98 | 2,851,843 | +0.04(+0.09%) |
Apr 09, 2019 | 41.16 | 41.25 | 40.81 | 40.94 | 4,236,884 | -0.16(-0.39%) |
Apr 08, 2019 | 40.52 | 41.30 | 40.49 | 41.10 | 3,900,509 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.57 | 39.69 | 40.48 | 7,119,976 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.51 | 38.74 | 39.49 | 5,609,116 | +0.61(+1.56%) |
Apr 03, 2019 | 38.99 | 39.25 | 38.70 | 38.89 | 5,685,612 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.50 | 38.61 | 38.83 | 3,149,827 | -0.37(-0.94%) |
Apr 01, 2019 | 38.69 | 39.38 | 38.62 | 39.19 | 6,056,854 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.54 | 38.00 | 38.32 | 5,376,322 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.73 | 38.16 | 4,428,545 | -0.08(-0.21%) |
Mar 27, 2019 | 38.25 | 38.54 | 38.04 | 38.24 | 4,239,470 | -0.43(-1.11%) |
Mar 26, 2019 | 38.68 | 38.87 | 38.49 | 38.67 | 2,972,753 | +0.05(+0.14%) |
Mar 25, 2019 | 38.12 | 38.77 | 38.12 | 38.61 | 3,700,769 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.34 | 38.05 | 38.07 | 6,117,574 | -1.56(-3.93%) |
Mar 21, 2019 | 39.51 | 39.85 | 39.39 | 39.62 | 6,342,260 | +0.11(+0.29%) |
Mar 20, 2019 | 38.75 | 39.72 | 38.58 | 39.51 | 8,389,712 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.84 | 38.38 | 38.53 | 3,866,304 | -0.06(-0.16%) |
Mar 18, 2019 | 38.17 | 38.76 | 38.17 | 38.59 | 4,743,053 | +0.64(+1.69%) |
Mar 15, 2019 | 37.61 | 38.05 | 37.61 | 37.95 | 4,878,591 | +0.55(+1.46%) |
Mar 14, 2019 | 37.30 | 37.53 | 37.01 | 37.40 | 4,089,961 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.69 | 37.23 | 37.52 | 3,460,281 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,912,304 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.32 | 2,944,441 | +0.42(+1.14%) |
Mar 08, 2019 | 36.66 | 37.00 | 36.37 | 36.90 | 5,159,418 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.62 | 36.72 | 4,912,970 | -0.51(-1.37%) |
Mar 06, 2019 | 37.46 | 37.80 | 37.11 | 37.23 | 4,427,468 | -0.45(-1.19%) |
Mar 05, 2019 | 37.95 | 38.00 | 37.63 | 37.68 | 4,119,155 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.59 | 37.86 | 3,112,841 | -0.20(-0.53%) |
Mar 01, 2019 | 38.46 | 38.50 | 37.73 | 38.06 | 4,469,008 | -0.24(-0.62%) |
Feb 28, 2019 | 38.68 | 38.76 | 38.04 | 38.30 | 3,897,405 | -0.47(-1.20%) |
Feb 27, 2019 | 39.05 | 39.12 | 38.53 | 38.76 | 2,721,462 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.13 | 4,961,542 | -0.23(-0.58%) |
Feb 25, 2019 | 39.62 | 39.80 | 39.24 | 39.36 | 6,286,506 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.64 | 39.03 | 39.26 | 4,149,168 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.87 | 38.40 | 38.83 | 3,071,210 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.90 | 38.57 | 38.61 | 3,268,491 | -0.04(-0.11%) |
Feb 19, 2019 | 38.40 | 38.92 | 38.39 | 38.65 | 3,618,135 | +0.15(+0.39%) |
Feb 15, 2019 | 38.03 | 38.53 | 37.80 | 38.50 | 4,228,104 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.17 | 37.30 | 38.12 | 7,159,223 | +0.64(+1.71%) |
Feb 13, 2019 | 38.32 | 38.55 | 37.34 | 37.48 | 9,462,927 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,802,288 | +0.04(+0.11%) |
Feb 11, 2019 | 38.97 | 39.11 | 38.61 | 38.62 | 2,947,556 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 38.99 | 39.06 | 4,103,899 | -0.50(-1.27%) |
Feb 07, 2019 | 39.35 | 39.94 | 39.32 | 39.56 | 3,456,184 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.62 | 39.77 | 3,943,503 | -0.31(-0.77%) |
Feb 05, 2019 | 39.64 | 40.23 | 39.59 | 40.07 | 3,446,633 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.00 | 39.38 | 39.64 | 2,642,866 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.43 | 5,419,430 | -0.13(-0.33%) |
Jan 31, 2019 | 39.51 | 39.92 | 39.39 | 39.56 | 3,252,287 | +0.34(+0.87%) |
Jan 30, 2019 | 39.06 | 39.31 | 38.53 | 39.22 | 5,775,699 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.66 | 39.18 | 39.40 | 3,499,235 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.55 | 38.70 | 39.22 | 6,709,276 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.17 | 39.40 | 6,932,531 | +0.18(+0.45%) |
Jan 24, 2019 | 39.33 | 39.57 | 39.04 | 39.22 | 3,244,790 | -0.06(-0.16%) |
Jan 23, 2019 | 39.22 | 39.39 | 38.88 | 39.28 | 3,026,885 | +0.30(+0.77%) |
Jan 22, 2019 | 39.19 | 39.45 | 38.82 | 38.98 | 4,137,168 | -0.64(-1.62%) |
Jan 18, 2019 | 39.73 | 40.06 | 39.61 | 39.62 | 3,389,831 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 39.99 | 39.19 | 39.64 | 3,237,205 | -0.11(-0.27%) |
Jan 16, 2019 | 39.41 | 39.77 | 39.40 | 39.75 | 4,522,516 | +0.43(+1.10%) |
Jan 15, 2019 | 39.22 | 39.46 | 39.05 | 39.32 | 5,754,646 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.72 | 39.10 | 4,688,647 | +0.18(+0.47%) |
Jan 11, 2019 | 38.99 | 39.20 | 38.83 | 38.91 | 4,302,946 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.08 | 3,324,550 | +0.09(+0.23%) |
Jan 09, 2019 | 38.91 | 39.41 | 38.74 | 38.99 | 6,346,085 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.77 | 38.15 | 38.56 | 4,571,781 | +0.62(+1.65%) |
Jan 07, 2019 | 37.81 | 38.06 | 37.55 | 37.94 | 3,500,409 | +0.44(+1.17%) |
Jan 04, 2019 | 36.88 | 37.71 | 36.83 | 37.50 | 3,985,835 | +0.76(+2.06%) |
Jan 03, 2019 | 36.73 | 37.10 | 36.49 | 36.74 | 2,658,275 | -0.47(-1.25%) |