Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.60 | 34.21 | 32.68 | 33.99 | 742,656 | -0.30(-0.88%) |
Feb 27, 2020 | 35.19 | 35.80 | 34.24 | 34.29 | 507,809 | -1.42(-3.97%) |
Feb 26, 2020 | 36.20 | 36.34 | 35.70 | 35.71 | 275,015 | -0.42(-1.16%) |
Feb 25, 2020 | 37.17 | 37.17 | 35.94 | 36.13 | 288,527 | -1.00(-2.69%) |
Feb 24, 2020 | 36.71 | 37.37 | 36.71 | 37.13 | 304,026 | -0.18(-0.48%) |
Feb 21, 2020 | 37.30 | 37.46 | 37.15 | 37.31 | 439,984 | +0.09(+0.24%) |
Feb 20, 2020 | 37.30 | 37.41 | 37.03 | 37.22 | 500,984 | -0.11(-0.29%) |
Feb 19, 2020 | 37.76 | 37.90 | 36.96 | 37.33 | 272,993 | -0.43(-1.13%) |
Feb 18, 2020 | 38.31 | 38.31 | 37.70 | 37.75 | 190,284 | -0.52(-1.35%) |
Feb 14, 2020 | 37.84 | 38.28 | 37.66 | 38.27 | 1,048,132 | +0.55(+1.46%) |
Feb 13, 2020 | 37.80 | 38.30 | 37.57 | 37.72 | 406,082 | -0.15(-0.39%) |
Feb 12, 2020 | 37.18 | 37.87 | 36.61 | 37.87 | 985,426 | +0.10(+0.26%) |
Feb 11, 2020 | 37.96 | 38.19 | 37.66 | 37.77 | 480,382 | -0.07(-0.20%) |
Feb 10, 2020 | 37.89 | 38.07 | 37.76 | 37.84 | 674,037 | +0.07(+0.17%) |
Feb 07, 2020 | 38.44 | 38.49 | 37.77 | 37.78 | 182,920 | -0.56(-1.45%) |
Feb 06, 2020 | 38.29 | 38.44 | 38.02 | 38.34 | 256,629 | +0.17(+0.45%) |
Feb 05, 2020 | 38.16 | 38.44 | 38.01 | 38.16 | 204,079 | +0.13(+0.34%) |
Feb 04, 2020 | 38.07 | 38.23 | 37.92 | 38.03 | 253,132 | +0.18(+0.48%) |
Feb 03, 2020 | 37.49 | 38.03 | 37.49 | 37.85 | 412,731 | +0.49(+1.32%) |
Jan 31, 2020 | 38.04 | 38.30 | 37.18 | 37.36 | 539,614 | -0.88(-2.29%) |
Jan 30, 2020 | 38.62 | 38.71 | 38.02 | 38.24 | 304,845 | -0.41(-1.06%) |
Jan 29, 2020 | 38.80 | 38.89 | 38.60 | 38.65 | 373,204 | -0.17(-0.44%) |
Jan 28, 2020 | 39.14 | 39.31 | 38.76 | 38.82 | 180,226 | -0.22(-0.57%) |
Jan 27, 2020 | 38.93 | 39.19 | 38.72 | 39.04 | 272,215 | -0.11(-0.27%) |
Jan 24, 2020 | 39.34 | 39.48 | 38.94 | 39.15 | 182,554 | -0.14(-0.35%) |
Jan 23, 2020 | 39.04 | 39.39 | 38.95 | 39.29 | 400,717 | +0.24(+0.61%) |
Jan 22, 2020 | 39.00 | 39.14 | 38.82 | 39.05 | 362,967 | +0.06(+0.15%) |
Jan 21, 2020 | 38.43 | 39.01 | 38.27 | 38.99 | 348,094 | +0.59(+1.54%) |
Jan 17, 2020 | 38.20 | 38.57 | 37.96 | 38.40 | 372,669 | +0.35(+0.93%) |
Jan 16, 2020 | 37.98 | 38.20 | 37.96 | 38.05 | 231,924 | +0.13(+0.35%) |
Jan 15, 2020 | 37.58 | 38.12 | 37.58 | 37.92 | 420,206 | +0.39(+1.05%) |
Jan 14, 2020 | 37.75 | 37.75 | 37.26 | 37.52 | 356,732 | -0.27(-0.72%) |
Jan 13, 2020 | 37.37 | 37.82 | 37.33 | 37.80 | 342,014 | +0.43(+1.16%) |
Jan 10, 2020 | 37.23 | 37.43 | 37.10 | 37.36 | 260,600 | +0.13(+0.35%) |
Jan 09, 2020 | 37.25 | 37.52 | 37.11 | 37.23 | 282,186 | -0.07(-0.18%) |
Jan 08, 2020 | 37.16 | 37.42 | 37.08 | 37.29 | 259,756 | +0.11(+0.31%) |
Jan 07, 2020 | 37.76 | 37.76 | 37.02 | 37.18 | 178,106 | -0.72(-1.90%) |
Jan 06, 2020 | 37.57 | 38.21 | 37.39 | 37.90 | 366,162 | +0.28(+0.74%) |
Jan 03, 2020 | 37.03 | 37.67 | 36.91 | 37.62 | 388,522 | +0.74(+2.00%) |
Jan 02, 2020 | 37.84 | 37.91 | 36.70 | 36.88 | 240,054 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 37.71 | 37.11 | 37.64 | 393,278 | +0.33(+0.88%) |
Dec 30, 2019 | 36.99 | 37.32 | 36.91 | 37.31 | 332,636 | +0.21(+0.55%) |
Dec 27, 2019 | 36.97 | 37.12 | 36.84 | 37.11 | 209,748 | +0.25(+0.69%) |
Dec 26, 2019 | 36.74 | 36.85 | 36.56 | 36.85 | 115,805 | +0.17(+0.47%) |
Dec 24, 2019 | 36.73 | 36.85 | 36.57 | 36.68 | 96,337 | -0.06(-0.16%) |
Dec 23, 2019 | 36.83 | 36.83 | 36.55 | 36.74 | 287,561 | -0.12(-0.33%) |
Dec 20, 2019 | 36.88 | 37.14 | 36.70 | 36.86 | 824,116 | +0.05(+0.13%) |
Dec 19, 2019 | 36.64 | 36.98 | 36.47 | 36.81 | 481,922 | +0.16(+0.43%) |
Dec 18, 2019 | 36.44 | 36.79 | 36.31 | 36.66 | 423,489 | +0.28(+0.77%) |
Dec 17, 2019 | 36.90 | 36.97 | 36.25 | 36.38 | 635,489 | -0.43(-1.18%) |
Dec 16, 2019 | 36.68 | 36.85 | 36.35 | 36.81 | 573,670 | +0.16(+0.43%) |
Dec 13, 2019 | 36.86 | 36.96 | 36.30 | 36.66 | 396,571 | -0.16(-0.45%) |
Dec 12, 2019 | 37.95 | 38.14 | 36.81 | 36.82 | 404,004 | -1.19(-3.13%) |
Dec 11, 2019 | 38.66 | 38.66 | 37.98 | 38.01 | 304,721 | -0.58(-1.51%) |
Dec 10, 2019 | 38.94 | 38.98 | 38.38 | 38.59 | 331,854 | -0.24(-0.63%) |
Dec 09, 2019 | 38.62 | 38.86 | 38.44 | 38.84 | 479,046 | +0.21(+0.55%) |
Dec 06, 2019 | 38.88 | 39.14 | 38.51 | 38.62 | 363,018 | -0.09(-0.23%) |
Dec 05, 2019 | 38.72 | 38.81 | 38.38 | 38.71 | 322,065 | +0.00(+0.00%) |
Dec 04, 2019 | 38.38 | 38.79 | 38.17 | 38.71 | 327,331 | +0.36(+0.93%) |
Dec 03, 2019 | 38.09 | 38.44 | 38.09 | 38.35 | 340,744 | +0.24(+0.62%) |
Dec 02, 2019 | 38.72 | 38.79 | 38.00 | 38.12 | 368,775 | -0.61(-1.58%) |
Nov 29, 2019 | 38.30 | 38.92 | 38.30 | 38.73 | 213,785 | +0.43(+1.13%) |
Nov 27, 2019 | 38.14 | 38.35 | 37.85 | 38.30 | 177,827 | +0.20(+0.51%) |
Nov 26, 2019 | 37.88 | 38.20 | 37.74 | 38.10 | 372,820 | +0.37(+0.99%) |
Nov 25, 2019 | 37.65 | 38.04 | 37.60 | 37.73 | 347,268 | +0.22(+0.59%) |
Nov 22, 2019 | 37.75 | 37.90 | 37.11 | 37.51 | 367,681 | -0.07(-0.17%) |
Nov 21, 2019 | 38.08 | 38.17 | 37.38 | 37.57 | 612,239 | -0.54(-1.41%) |
Nov 20, 2019 | 38.37 | 38.48 | 37.89 | 38.11 | 330,087 | -0.20(-0.53%) |
Nov 19, 2019 | 38.43 | 38.43 | 38.13 | 38.31 | 264,052 | +0.05(+0.13%) |
Nov 18, 2019 | 38.47 | 38.68 | 38.26 | 38.26 | 264,011 | -0.22(-0.57%) |
Nov 15, 2019 | 38.31 | 38.48 | 37.96 | 38.48 | 359,459 | +0.29(+0.75%) |
Nov 14, 2019 | 38.20 | 38.29 | 37.94 | 38.20 | 202,404 | +0.15(+0.39%) |
Nov 13, 2019 | 37.73 | 38.25 | 37.71 | 38.05 | 299,698 | +0.36(+0.95%) |
Nov 12, 2019 | 38.33 | 38.50 | 37.62 | 37.69 | 247,091 | -0.53(-1.39%) |
Nov 11, 2019 | 37.99 | 38.32 | 37.81 | 38.22 | 198,479 | +0.12(+0.32%) |
Nov 08, 2019 | 38.22 | 38.42 | 38.01 | 38.10 | 203,231 | -0.16(-0.43%) |
Nov 07, 2019 | 38.57 | 38.95 | 38.16 | 38.26 | 447,193 | -0.42(-1.10%) |
Nov 06, 2019 | 39.03 | 39.21 | 38.64 | 38.69 | 278,480 | -0.27(-0.69%) |
Nov 05, 2019 | 39.34 | 39.56 | 38.69 | 38.96 | 247,251 | -0.49(-1.24%) |
Nov 04, 2019 | 39.89 | 39.91 | 39.31 | 39.45 | 477,314 | -0.42(-1.06%) |
Nov 01, 2019 | 39.85 | 39.92 | 39.54 | 39.87 | 318,469 | -0.02(-0.06%) |
Oct 31, 2019 | 39.72 | 40.14 | 38.99 | 39.89 | 623,252 | +0.27(+0.68%) |
Oct 30, 2019 | 38.62 | 39.68 | 38.44 | 39.63 | 558,549 | +1.17(+3.03%) |
Oct 29, 2019 | 38.27 | 38.66 | 38.22 | 38.46 | 327,678 | +0.15(+0.38%) |
Oct 28, 2019 | 38.88 | 38.95 | 38.30 | 38.31 | 416,723 | -0.55(-1.40%) |
Oct 25, 2019 | 38.96 | 38.97 | 38.66 | 38.86 | 248,148 | -0.14(-0.36%) |
Oct 24, 2019 | 39.02 | 39.13 | 38.79 | 39.00 | 276,842 | +0.05(+0.13%) |
Oct 23, 2019 | 38.84 | 38.95 | 38.47 | 38.95 | 287,820 | +0.24(+0.63%) |
Oct 22, 2019 | 38.97 | 38.97 | 38.58 | 38.70 | 302,839 | -0.15(-0.40%) |
Oct 21, 2019 | 38.50 | 38.93 | 38.40 | 38.86 | 299,853 | +0.40(+1.04%) |
Oct 18, 2019 | 38.78 | 38.78 | 38.44 | 38.46 | 453,956 | -0.38(-0.99%) |
Oct 17, 2019 | 38.68 | 38.97 | 38.60 | 38.84 | 329,410 | +0.12(+0.32%) |
Oct 16, 2019 | 38.74 | 38.78 | 38.48 | 38.72 | 275,842 | -0.07(-0.17%) |
Oct 15, 2019 | 38.48 | 38.79 | 38.31 | 38.79 | 460,628 | +0.44(+1.15%) |
Oct 14, 2019 | 38.19 | 38.42 | 37.91 | 38.35 | 255,866 | +0.24(+0.62%) |
Oct 11, 2019 | 37.90 | 38.28 | 37.66 | 38.11 | 482,674 | +0.37(+0.97%) |
Oct 10, 2019 | 37.82 | 37.88 | 37.59 | 37.74 | 303,500 | -0.08(-0.22%) |
Oct 09, 2019 | 38.09 | 38.17 | 37.77 | 37.82 | 198,648 | -0.05(-0.13%) |
Oct 08, 2019 | 37.97 | 38.07 | 37.56 | 37.87 | 304,894 | -0.12(-0.32%) |
Oct 07, 2019 | 37.71 | 38.11 | 37.65 | 38.00 | 395,829 | +0.11(+0.28%) |
Oct 04, 2019 | 37.69 | 37.90 | 37.50 | 37.89 | 303,742 | +0.37(+1.00%) |
Oct 03, 2019 | 37.47 | 37.82 | 37.20 | 37.52 | 381,099 | +0.02(+0.04%) |
Oct 02, 2019 | 37.60 | 37.95 | 37.31 | 37.50 | 233,324 | -0.18(-0.48%) |
Oct 01, 2019 | 38.02 | 38.15 | 37.64 | 37.68 | 267,827 | -0.41(-1.07%) |
Sep 30, 2019 | 38.18 | 38.48 | 38.04 | 38.09 | 394,802 | -0.08(-0.21%) |
Sep 27, 2019 | 38.21 | 38.42 | 37.95 | 38.17 | 399,835 | +0.03(+0.09%) |
Sep 26, 2019 | 37.93 | 38.19 | 37.82 | 38.13 | 269,533 | +0.25(+0.67%) |
Sep 25, 2019 | 37.73 | 38.06 | 37.73 | 37.88 | 291,477 | +0.15(+0.41%) |
Sep 24, 2019 | 38.18 | 38.42 | 37.65 | 37.73 | 723,799 | -0.41(-1.07%) |
Sep 23, 2019 | 38.06 | 38.34 | 38.00 | 38.13 | 318,015 | -0.06(-0.15%) |
Sep 20, 2019 | 38.63 | 38.77 | 38.11 | 38.19 | 936,262 | -0.37(-0.97%) |
Sep 19, 2019 | 38.53 | 38.98 | 38.42 | 38.57 | 1,001,576 | +0.26(+0.68%) |
Sep 18, 2019 | 38.88 | 38.97 | 38.08 | 38.31 | 946,051 | -0.36(-0.93%) |
Sep 17, 2019 | 38.12 | 38.70 | 38.12 | 38.66 | 710,389 | +0.56(+1.48%) |
Sep 16, 2019 | 38.34 | 38.69 | 37.99 | 38.10 | 969,367 | -0.10(-0.26%) |
Sep 13, 2019 | 38.30 | 39.01 | 37.76 | 38.20 | 680,137 | -0.21(-0.55%) |
Sep 12, 2019 | 38.13 | 38.46 | 37.92 | 38.41 | 1,013,260 | +0.27(+0.70%) |
Sep 11, 2019 | 38.36 | 38.53 | 37.87 | 38.14 | 1,126,295 | -0.28(-0.72%) |
Sep 10, 2019 | 38.69 | 39.03 | 38.15 | 38.42 | 992,012 | -0.43(-1.11%) |
Sep 09, 2019 | 38.69 | 38.98 | 38.39 | 38.85 | 647,088 | +0.15(+0.40%) |
Sep 06, 2019 | 38.59 | 39.01 | 38.42 | 38.69 | 485,293 | +0.19(+0.50%) |
Sep 05, 2019 | 38.61 | 38.79 | 38.28 | 38.50 | 615,916 | -0.01(-0.02%) |
Sep 04, 2019 | 38.34 | 38.61 | 38.27 | 38.51 | 306,000 | +0.31(+0.81%) |
Sep 03, 2019 | 37.93 | 38.32 | 37.86 | 38.20 | 220,230 | +0.24(+0.64%) |
Aug 30, 2019 | 37.91 | 38.07 | 37.66 | 37.96 | 209,746 | +0.06(+0.17%) |
Aug 29, 2019 | 37.78 | 38.07 | 37.60 | 37.89 | 193,756 | +0.31(+0.82%) |
Aug 28, 2019 | 37.41 | 37.74 | 37.31 | 37.59 | 238,385 | +0.18(+0.48%) |
Aug 27, 2019 | 37.89 | 37.97 | 37.35 | 37.41 | 271,275 | -0.21(-0.56%) |
Aug 26, 2019 | 37.84 | 37.84 | 37.30 | 37.62 | 317,506 | +0.06(+0.15%) |
Aug 23, 2019 | 38.23 | 38.46 | 37.46 | 37.56 | 269,991 | -0.69(-1.80%) |
Aug 22, 2019 | 37.99 | 38.29 | 37.74 | 38.25 | 165,464 | +0.24(+0.64%) |
Aug 21, 2019 | 38.16 | 38.27 | 37.91 | 38.01 | 418,326 | +0.02(+0.04%) |
Aug 20, 2019 | 38.43 | 38.43 | 37.91 | 37.99 | 276,356 | -0.31(-0.80%) |
Aug 19, 2019 | 38.31 | 38.34 | 38.10 | 38.30 | 225,478 | +0.18(+0.47%) |
Aug 16, 2019 | 37.72 | 38.19 | 37.63 | 38.12 | 195,672 | +0.50(+1.34%) |
Aug 15, 2019 | 37.65 | 37.93 | 37.52 | 37.62 | 332,283 | +0.01(+0.02%) |
Aug 14, 2019 | 37.73 | 37.91 | 37.42 | 37.61 | 383,825 | -0.38(-1.00%) |
Aug 13, 2019 | 37.81 | 38.12 | 37.75 | 37.99 | 144,756 | +0.12(+0.32%) |
Aug 12, 2019 | 38.25 | 38.30 | 37.67 | 37.87 | 228,876 | -0.41(-1.06%) |
Aug 09, 2019 | 38.31 | 38.55 | 37.96 | 38.27 | 420,727 | -0.28(-0.71%) |
Aug 08, 2019 | 37.80 | 38.58 | 37.45 | 38.55 | 383,267 | +0.83(+2.21%) |
Aug 07, 2019 | 37.23 | 37.89 | 36.78 | 37.71 | 367,917 | +0.39(+1.04%) |
Aug 06, 2019 | 36.90 | 37.33 | 36.69 | 37.33 | 488,939 | +0.41(+1.10%) |
Aug 05, 2019 | 37.75 | 37.76 | 36.37 | 36.92 | 412,277 | -1.01(-2.67%) |
Aug 02, 2019 | 37.76 | 37.97 | 37.46 | 37.93 | 410,851 | +0.06(+0.15%) |
Aug 01, 2019 | 37.56 | 38.35 | 37.33 | 37.88 | 451,437 | +0.29(+0.78%) |
Jul 31, 2019 | 37.84 | 37.84 | 37.10 | 37.59 | 892,815 | -0.44(-1.15%) |
Jul 30, 2019 | 37.97 | 38.39 | 37.97 | 38.02 | 576,231 | -0.05(-0.13%) |
Jul 29, 2019 | 38.13 | 38.37 | 37.93 | 38.07 | 247,333 | +0.05(+0.13%) |
Jul 26, 2019 | 37.85 | 38.10 | 37.62 | 38.02 | 276,411 | +0.24(+0.64%) |
Jul 25, 2019 | 38.40 | 38.40 | 37.78 | 37.78 | 284,024 | -0.41(-1.08%) |
Jul 24, 2019 | 37.96 | 38.27 | 37.54 | 38.19 | 334,852 | +0.32(+0.83%) |
Jul 23, 2019 | 37.25 | 38.03 | 37.11 | 37.88 | 482,085 | +0.76(+2.05%) |
Jul 22, 2019 | 37.14 | 37.36 | 36.83 | 37.12 | 376,583 | +0.00(+0.00%) |
Jul 19, 2019 | 37.58 | 37.70 | 36.99 | 37.12 | 495,046 | -0.55(-1.46%) |
Jul 18, 2019 | 37.59 | 37.74 | 37.16 | 37.67 | 534,077 | +0.05(+0.13%) |
Jul 17, 2019 | 38.06 | 38.12 | 37.42 | 37.62 | 812,803 | -0.37(-0.98%) |
Jul 16, 2019 | 38.01 | 38.17 | 37.68 | 37.99 | 405,862 | -0.10(-0.26%) |
Jul 15, 2019 | 38.51 | 38.51 | 37.94 | 38.09 | 361,612 | -0.35(-0.91%) |
Jul 12, 2019 | 38.56 | 38.65 | 38.25 | 38.44 | 319,743 | -0.13(-0.34%) |
Jul 11, 2019 | 39.03 | 39.04 | 38.31 | 38.57 | 392,450 | -0.49(-1.26%) |
Jul 10, 2019 | 38.93 | 39.12 | 38.76 | 39.06 | 567,468 | +0.28(+0.71%) |
Jul 09, 2019 | 38.65 | 38.93 | 38.48 | 38.78 | 456,293 | +0.10(+0.25%) |
Jul 08, 2019 | 38.59 | 38.86 | 38.48 | 38.69 | 288,492 | +0.11(+0.29%) |
Jul 05, 2019 | 38.46 | 38.61 | 38.01 | 38.57 | 460,726 | -0.18(-0.46%) |
Jul 03, 2019 | 38.46 | 38.84 | 38.40 | 38.75 | 237,770 | +0.39(+1.01%) |
Jul 02, 2019 | 38.11 | 38.38 | 37.85 | 38.36 | 507,115 | +0.39(+1.02%) |
Jul 01, 2019 | 38.36 | 38.37 | 37.51 | 37.97 | 814,451 | -0.19(-0.51%) |
Jun 28, 2019 | 37.50 | 38.23 | 37.42 | 38.17 | 4,919,971 | +0.70(+1.88%) |
Jun 27, 2019 | 37.04 | 37.56 | 37.04 | 37.46 | 747,017 | +0.46(+1.25%) |
Jun 26, 2019 | 37.76 | 37.76 | 36.65 | 37.00 | 789,532 | -0.66(-1.74%) |
Jun 25, 2019 | 38.29 | 38.55 | 37.59 | 37.66 | 801,525 | -0.62(-1.63%) |
Jun 24, 2019 | 38.64 | 38.73 | 38.19 | 38.28 | 803,899 | -0.19(-0.48%) |
Jun 21, 2019 | 38.64 | 38.73 | 37.91 | 38.47 | 1,011,573 | -0.44(-1.12%) |
Jun 20, 2019 | 38.86 | 38.97 | 38.60 | 38.91 | 601,424 | +0.28(+0.71%) |
Jun 19, 2019 | 38.16 | 38.71 | 37.84 | 38.63 | 588,643 | +0.59(+1.55%) |
Jun 18, 2019 | 38.64 | 38.73 | 37.75 | 38.04 | 800,997 | -0.32(-0.84%) |
Jun 17, 2019 | 38.40 | 38.72 | 38.01 | 38.36 | 1,137,943 | +0.09(+0.23%) |
Jun 14, 2019 | 37.36 | 38.30 | 36.89 | 38.27 | 3,468,781 | +0.87(+2.32%) |
Jun 13, 2019 | 36.57 | 37.45 | 36.57 | 37.41 | 1,447,219 | +0.87(+2.37%) |
Jun 12, 2019 | 36.49 | 36.71 | 36.14 | 36.54 | 5,741,660 | +0.03(+0.09%) |
Jun 11, 2019 | 36.71 | 37.07 | 35.61 | 36.51 | 1,382,651 | -0.93(-2.49%) |
Jun 10, 2019 | 37.51 | 37.51 | 37.19 | 37.44 | 280,886 | -0.08(-0.21%) |
Jun 07, 2019 | 37.62 | 37.76 | 37.34 | 37.52 | 310,798 | +0.18(+0.47%) |
Jun 06, 2019 | 37.44 | 37.55 | 37.02 | 37.35 | 350,210 | +0.00(+0.00%) |
Jun 05, 2019 | 36.43 | 37.35 | 36.39 | 37.35 | 228,938 | +1.03(+2.84%) |
Jun 04, 2019 | 36.81 | 36.89 | 36.05 | 36.31 | 452,729 | -0.46(-1.25%) |
Jun 03, 2019 | 36.70 | 36.77 | 36.19 | 36.77 | 268,446 | +0.23(+0.64%) |
May 31, 2019 | 36.20 | 36.74 | 35.93 | 36.54 | 257,756 | +0.18(+0.49%) |
May 30, 2019 | 36.63 | 36.68 | 36.11 | 36.36 | 317,544 | +0.39(+1.10%) |
May 29, 2019 | 36.84 | 36.84 | 35.82 | 35.97 | 279,450 | -0.93(-2.53%) |
May 28, 2019 | 37.23 | 37.23 | 36.59 | 36.90 | 667,284 | -0.10(-0.28%) |
May 24, 2019 | 36.89 | 37.22 | 36.71 | 37.01 | 341,356 | +0.22(+0.59%) |
May 23, 2019 | 36.77 | 36.81 | 36.54 | 36.79 | 193,620 | -0.12(-0.33%) |
May 22, 2019 | 37.04 | 37.06 | 36.76 | 36.91 | 163,962 | -0.10(-0.26%) |
May 21, 2019 | 36.64 | 37.07 | 36.64 | 37.01 | 206,443 | +0.42(+1.14%) |
May 20, 2019 | 37.00 | 37.25 | 36.40 | 36.59 | 183,208 | -0.58(-1.56%) |
May 17, 2019 | 37.30 | 37.47 | 36.99 | 37.17 | 204,093 | -0.21(-0.56%) |
May 16, 2019 | 37.08 | 37.42 | 37.08 | 37.38 | 298,824 | +0.35(+0.96%) |
May 15, 2019 | 36.82 | 37.18 | 36.63 | 37.02 | 187,009 | +0.05(+0.13%) |
May 14, 2019 | 36.57 | 36.99 | 36.52 | 36.97 | 266,426 | +0.38(+1.03%) |
May 13, 2019 | 36.59 | 36.82 | 36.43 | 36.60 | 194,753 | -0.27(-0.74%) |
May 10, 2019 | 36.46 | 36.87 | 36.12 | 36.87 | 141,486 | +0.39(+1.08%) |
May 09, 2019 | 36.40 | 36.68 | 35.99 | 36.48 | 226,903 | +0.00(+0.00%) |
May 08, 2019 | 36.32 | 36.74 | 36.11 | 36.48 | 319,589 | +0.20(+0.55%) |
May 07, 2019 | 37.12 | 37.12 | 35.92 | 36.27 | 177,111 | -0.90(-2.43%) |
May 06, 2019 | 37.13 | 37.34 | 36.93 | 37.18 | 246,584 | -0.03(-0.09%) |
May 03, 2019 | 37.22 | 37.36 | 36.86 | 37.21 | 183,845 | +0.08(+0.22%) |
May 02, 2019 | 37.22 | 37.51 | 36.85 | 37.13 | 202,770 | -0.08(-0.22%) |
May 01, 2019 | 37.27 | 37.72 | 37.00 | 37.21 | 506,983 | +0.02(+0.07%) |
Apr 30, 2019 | 37.19 | 37.50 | 36.86 | 37.18 | 276,103 | -0.02(-0.04%) |
Apr 29, 2019 | 37.33 | 37.55 | 37.10 | 37.20 | 367,302 | -0.25(-0.67%) |
Apr 26, 2019 | 37.39 | 37.51 | 37.08 | 37.45 | 246,825 | +0.35(+0.95%) |
Apr 25, 2019 | 36.91 | 37.14 | 36.64 | 37.10 | 299,130 | +0.10(+0.28%) |
Apr 24, 2019 | 36.50 | 36.99 | 36.44 | 36.99 | 477,348 | +0.68(+1.86%) |
Apr 23, 2019 | 35.34 | 36.31 | 35.01 | 36.31 | 335,237 | +1.14(+3.25%) |
Apr 22, 2019 | 35.86 | 35.96 | 34.72 | 35.17 | 276,517 | -0.86(-2.39%) |
Apr 18, 2019 | 35.46 | 36.14 | 35.46 | 36.03 | 247,321 | +0.55(+1.54%) |
Apr 17, 2019 | 35.73 | 35.73 | 35.20 | 35.49 | 447,436 | -0.19(-0.54%) |
Apr 16, 2019 | 36.93 | 36.93 | 35.59 | 35.68 | 243,295 | -1.21(-3.27%) |
Apr 15, 2019 | 36.81 | 36.89 | 36.56 | 36.89 | 256,587 | +0.06(+0.15%) |
Apr 12, 2019 | 36.89 | 36.92 | 36.56 | 36.83 | 298,997 | -0.10(-0.28%) |
Apr 11, 2019 | 36.98 | 37.16 | 36.77 | 36.93 | 233,099 | -0.16(-0.43%) |
Apr 10, 2019 | 36.77 | 37.21 | 36.64 | 37.10 | 317,806 | +0.46(+1.25%) |
Apr 09, 2019 | 36.76 | 37.17 | 36.64 | 36.64 | 279,925 | -0.39(-1.07%) |
Apr 08, 2019 | 37.68 | 37.72 | 36.99 | 37.03 | 271,732 | -0.62(-1.65%) |
Apr 05, 2019 | 37.42 | 37.70 | 37.22 | 37.65 | 295,643 | +0.29(+0.78%) |
Apr 04, 2019 | 37.41 | 37.49 | 37.09 | 37.36 | 266,525 | +0.02(+0.06%) |
Apr 03, 2019 | 37.39 | 37.63 | 36.94 | 37.34 | 297,729 | -0.02(-0.04%) |
Apr 02, 2019 | 37.33 | 37.39 | 36.72 | 37.35 | 312,187 | +0.14(+0.39%) |
Apr 01, 2019 | 37.08 | 37.21 | 36.70 | 37.21 | 349,795 | +0.29(+0.78%) |
Mar 29, 2019 | 37.24 | 37.39 | 36.63 | 36.92 | 951,276 | -0.34(-0.91%) |
Mar 28, 2019 | 36.77 | 37.29 | 36.77 | 37.26 | 234,933 | +0.45(+1.22%) |
Mar 27, 2019 | 36.83 | 37.14 | 36.54 | 36.81 | 213,609 | -0.09(-0.24%) |
Mar 26, 2019 | 36.49 | 36.92 | 36.40 | 36.89 | 198,785 | +0.41(+1.13%) |
Mar 25, 2019 | 36.30 | 36.67 | 36.15 | 36.48 | 237,713 | +0.17(+0.47%) |
Mar 22, 2019 | 36.75 | 37.08 | 36.31 | 36.31 | 335,269 | -0.50(-1.36%) |
Mar 21, 2019 | 36.19 | 37.04 | 36.19 | 36.81 | 264,665 | +0.61(+1.69%) |
Mar 20, 2019 | 36.29 | 36.64 | 36.15 | 36.20 | 571,091 | -0.12(-0.33%) |
Mar 19, 2019 | 36.77 | 36.82 | 36.31 | 36.32 | 220,203 | -0.44(-1.20%) |
Mar 18, 2019 | 36.85 | 37.05 | 36.53 | 36.77 | 208,058 | -0.02(-0.04%) |
Mar 15, 2019 | 37.22 | 37.40 | 36.68 | 36.78 | 551,039 | -0.35(-0.93%) |
Mar 14, 2019 | 37.43 | 37.53 | 36.97 | 37.13 | 256,608 | -0.06(-0.17%) |
Mar 13, 2019 | 36.66 | 37.26 | 36.59 | 37.19 | 327,648 | +0.56(+1.52%) |
Mar 12, 2019 | 36.59 | 36.80 | 36.41 | 36.64 | 162,644 | +0.18(+0.48%) |
Mar 11, 2019 | 36.41 | 36.64 | 35.98 | 36.46 | 274,157 | +0.22(+0.60%) |
Mar 08, 2019 | 35.74 | 36.40 | 35.69 | 36.24 | 279,839 | +0.44(+1.23%) |
Mar 07, 2019 | 35.94 | 36.36 | 35.75 | 35.80 | 358,864 | -0.02(-0.04%) |
Mar 06, 2019 | 35.33 | 35.99 | 35.22 | 35.82 | 422,904 | +0.46(+1.31%) |
Mar 05, 2019 | 35.21 | 35.48 | 35.00 | 35.36 | 150,341 | +0.17(+0.48%) |
Mar 04, 2019 | 35.32 | 35.33 | 34.83 | 35.19 | 246,493 | +0.13(+0.37%) |