Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.02 | 50.04 | 47.68 | 50.01 | 6,222,182 | -0.72(-1.41%) |
Feb 27, 2020 | 51.71 | 52.35 | 50.54 | 50.73 | 4,196,808 | -1.92(-3.65%) |
Feb 26, 2020 | 52.80 | 53.95 | 52.64 | 52.65 | 2,431,773 | -0.15(-0.28%) |
Feb 25, 2020 | 54.62 | 54.91 | 52.48 | 52.80 | 2,248,328 | -1.57(-2.89%) |
Feb 24, 2020 | 54.57 | 55.34 | 54.29 | 54.37 | 2,831,689 | -2.02(-3.58%) |
Feb 21, 2020 | 56.53 | 56.67 | 55.83 | 56.39 | 1,380,086 | -0.17(-0.31%) |
Feb 20, 2020 | 56.21 | 56.66 | 55.83 | 56.57 | 1,055,469 | +0.31(+0.56%) |
Feb 19, 2020 | 56.05 | 56.48 | 55.91 | 56.25 | 1,205,893 | +0.31(+0.55%) |
Feb 18, 2020 | 56.07 | 56.41 | 55.57 | 55.95 | 2,063,492 | -0.35(-0.62%) |
Feb 14, 2020 | 55.39 | 56.61 | 55.21 | 56.29 | 1,996,248 | +1.10(+2.00%) |
Feb 13, 2020 | 53.74 | 55.33 | 53.22 | 55.19 | 1,897,166 | +1.69(+3.16%) |
Feb 12, 2020 | 53.41 | 53.64 | 52.84 | 53.50 | 1,373,754 | +0.25(+0.47%) |
Feb 11, 2020 | 53.12 | 53.58 | 52.94 | 53.25 | 970,744 | +0.39(+0.74%) |
Feb 10, 2020 | 52.56 | 52.95 | 52.56 | 52.87 | 1,000,399 | +0.15(+0.28%) |
Feb 07, 2020 | 53.01 | 53.23 | 52.65 | 52.72 | 1,134,297 | -0.48(-0.90%) |
Feb 06, 2020 | 52.47 | 53.30 | 52.38 | 53.20 | 1,758,569 | +0.89(+1.69%) |
Feb 05, 2020 | 52.27 | 52.39 | 51.88 | 52.31 | 1,095,960 | +0.36(+0.69%) |
Feb 04, 2020 | 51.87 | 52.24 | 51.71 | 51.95 | 1,228,853 | +0.65(+1.28%) |
Feb 03, 2020 | 50.96 | 51.75 | 50.76 | 51.30 | 1,201,831 | +0.60(+1.18%) |
Jan 31, 2020 | 51.09 | 51.18 | 50.45 | 50.70 | 1,133,935 | -0.80(-1.54%) |
Jan 30, 2020 | 51.13 | 51.55 | 50.96 | 51.50 | 1,068,412 | -0.05(-0.10%) |
Jan 29, 2020 | 51.86 | 51.88 | 51.16 | 51.55 | 1,341,758 | -0.22(-0.42%) |
Jan 28, 2020 | 51.26 | 51.79 | 51.03 | 51.76 | 1,299,460 | +0.63(+1.23%) |
Jan 27, 2020 | 50.74 | 51.32 | 50.25 | 51.13 | 1,523,351 | -0.53(-1.03%) |
Jan 24, 2020 | 51.95 | 52.26 | 51.56 | 51.66 | 1,429,461 | -0.17(-0.34%) |
Jan 23, 2020 | 51.15 | 51.85 | 51.03 | 51.84 | 1,852,444 | +0.60(+1.16%) |
Jan 22, 2020 | 51.56 | 51.75 | 51.24 | 51.24 | 1,703,573 | -0.19(-0.37%) |
Jan 21, 2020 | 51.54 | 51.56 | 51.22 | 51.43 | 1,047,548 | -0.15(-0.29%) |
Jan 17, 2020 | 51.28 | 51.90 | 51.15 | 51.58 | 1,622,253 | +0.47(+0.92%) |
Jan 16, 2020 | 50.48 | 51.12 | 50.39 | 51.11 | 1,593,356 | +0.82(+1.63%) |
Jan 15, 2020 | 49.91 | 50.34 | 49.84 | 50.29 | 1,253,319 | +0.51(+1.01%) |
Jan 14, 2020 | 49.39 | 49.89 | 49.16 | 49.78 | 1,651,680 | +0.35(+0.70%) |
Jan 13, 2020 | 48.58 | 49.46 | 48.58 | 49.44 | 1,411,399 | +1.09(+2.26%) |
Jan 10, 2020 | 48.44 | 48.48 | 48.14 | 48.34 | 1,000,659 | +0.10(+0.21%) |
Jan 09, 2020 | 48.10 | 48.56 | 48.09 | 48.24 | 1,314,942 | +0.31(+0.66%) |
Jan 08, 2020 | 47.90 | 48.20 | 47.88 | 47.93 | 1,664,001 | +0.06(+0.12%) |
Jan 07, 2020 | 48.13 | 48.27 | 47.86 | 47.87 | 761,664 | -0.30(-0.62%) |
Jan 06, 2020 | 47.70 | 48.17 | 47.61 | 48.17 | 922,131 | +0.25(+0.52%) |
Jan 03, 2020 | 47.53 | 48.24 | 47.46 | 47.92 | 1,187,294 | -0.02(-0.03%) |
Jan 02, 2020 | 47.96 | 48.18 | 47.63 | 47.94 | 2,037,933 | +0.06(+0.12%) |
Dec 31, 2019 | 47.90 | 47.99 | 47.65 | 47.88 | 1,290,269 | -0.02(-0.03%) |
Dec 30, 2019 | 48.11 | 48.15 | 47.72 | 47.90 | 1,071,820 | -0.22(-0.45%) |
Dec 27, 2019 | 48.21 | 48.24 | 47.83 | 48.11 | 885,732 | +0.12(+0.26%) |
Dec 26, 2019 | 47.85 | 48.04 | 47.67 | 47.99 | 575,881 | +0.25(+0.52%) |
Dec 24, 2019 | 47.69 | 47.77 | 47.32 | 47.74 | 648,032 | +0.05(+0.10%) |
Dec 23, 2019 | 48.25 | 48.38 | 47.64 | 47.69 | 1,094,168 | -0.59(-1.22%) |
Dec 20, 2019 | 48.17 | 48.80 | 48.17 | 48.28 | 1,191,036 | -0.07(-0.15%) |
Dec 19, 2019 | 47.81 | 48.48 | 47.79 | 48.35 | 1,281,948 | +0.44(+0.92%) |
Dec 18, 2019 | 48.05 | 48.14 | 47.81 | 47.91 | 878,585 | -0.10(-0.21%) |
Dec 17, 2019 | 48.04 | 48.11 | 47.67 | 48.01 | 1,229,488 | +0.04(+0.09%) |
Dec 16, 2019 | 47.83 | 48.07 | 47.67 | 47.97 | 3,169,572 | +0.42(+0.89%) |
Dec 13, 2019 | 47.39 | 47.69 | 47.17 | 47.55 | 2,379,659 | +0.12(+0.24%) |
Dec 12, 2019 | 48.18 | 48.31 | 47.36 | 47.43 | 2,095,616 | -0.75(-1.55%) |
Dec 11, 2019 | 48.09 | 48.46 | 47.96 | 48.18 | 1,065,403 | +0.20(+0.41%) |
Dec 10, 2019 | 47.88 | 48.05 | 47.55 | 47.98 | 1,171,708 | +0.00(+0.00%) |
Dec 09, 2019 | 48.22 | 48.35 | 47.96 | 47.98 | 1,563,917 | -0.27(-0.55%) |
Dec 06, 2019 | 48.62 | 48.67 | 48.14 | 48.24 | 1,815,286 | +0.07(+0.14%) |
Dec 05, 2019 | 48.15 | 48.25 | 47.94 | 48.18 | 1,452,265 | +0.18(+0.38%) |
Dec 04, 2019 | 47.63 | 48.05 | 47.42 | 47.99 | 1,692,502 | +0.63(+1.33%) |
Dec 03, 2019 | 47.22 | 47.46 | 46.93 | 47.37 | 1,629,698 | -0.21(-0.44%) |
Dec 02, 2019 | 48.21 | 48.22 | 47.41 | 47.57 | 2,319,708 | -0.81(-1.68%) |
Nov 29, 2019 | 48.43 | 48.64 | 48.24 | 48.38 | 652,498 | +0.17(+0.34%) |
Nov 27, 2019 | 47.95 | 48.24 | 47.84 | 48.22 | 784,447 | +0.46(+0.97%) |
Nov 26, 2019 | 47.33 | 47.78 | 47.33 | 47.75 | 960,815 | +0.41(+0.87%) |
Nov 25, 2019 | 47.09 | 47.40 | 47.00 | 47.34 | 1,265,446 | +0.35(+0.75%) |
Nov 22, 2019 | 46.96 | 47.05 | 46.79 | 46.99 | 700,432 | +0.04(+0.09%) |
Nov 21, 2019 | 47.08 | 47.17 | 46.80 | 46.95 | 1,402,727 | -0.21(-0.45%) |
Nov 20, 2019 | 46.99 | 47.17 | 46.85 | 47.16 | 1,702,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.33 | 47.52 | 46.83 | 47.10 | 1,942,128 | -0.20(-0.42%) |
Nov 18, 2019 | 47.25 | 47.44 | 47.01 | 47.30 | 1,412,129 | +0.04(+0.09%) |
Nov 15, 2019 | 47.36 | 47.72 | 46.98 | 47.26 | 2,045,893 | -0.26(-0.54%) |
Nov 14, 2019 | 47.33 | 47.82 | 46.50 | 47.52 | 1,669,190 | +0.40(+0.86%) |
Nov 13, 2019 | 46.74 | 47.19 | 46.68 | 47.11 | 1,853,120 | +0.26(+0.54%) |
Nov 12, 2019 | 46.91 | 47.03 | 46.77 | 46.86 | 1,193,157 | -0.06(-0.12%) |
Nov 11, 2019 | 46.31 | 46.97 | 46.31 | 46.91 | 1,057,306 | +0.51(+1.10%) |
Nov 08, 2019 | 46.55 | 46.61 | 46.30 | 46.40 | 1,109,756 | -0.15(-0.32%) |
Nov 07, 2019 | 46.45 | 46.80 | 46.43 | 46.55 | 1,347,088 | +0.26(+0.55%) |
Nov 06, 2019 | 46.01 | 46.30 | 45.81 | 46.30 | 1,405,836 | +0.25(+0.54%) |
Nov 05, 2019 | 46.43 | 46.53 | 45.97 | 46.05 | 1,624,138 | -0.24(-0.52%) |
Nov 04, 2019 | 46.40 | 46.46 | 45.93 | 46.29 | 1,889,748 | +0.23(+0.50%) |
Nov 01, 2019 | 45.68 | 46.08 | 45.65 | 46.06 | 1,299,778 | +0.58(+1.28%) |
Oct 31, 2019 | 45.81 | 45.81 | 45.27 | 45.47 | 2,051,265 | -0.34(-0.74%) |
Oct 30, 2019 | 45.19 | 45.82 | 44.81 | 45.81 | 1,636,693 | +0.63(+1.40%) |
Oct 29, 2019 | 45.00 | 45.31 | 44.91 | 45.18 | 1,225,041 | +0.07(+0.15%) |
Oct 28, 2019 | 44.45 | 45.15 | 44.40 | 45.11 | 1,224,624 | +0.77(+1.73%) |
Oct 25, 2019 | 44.35 | 44.46 | 44.09 | 44.35 | 1,795,122 | -0.13(-0.30%) |
Oct 24, 2019 | 44.40 | 44.79 | 44.30 | 44.48 | 1,376,541 | +0.13(+0.30%) |
Oct 23, 2019 | 44.15 | 44.45 | 44.09 | 44.35 | 1,529,500 | +0.18(+0.41%) |
Oct 22, 2019 | 44.40 | 44.62 | 44.16 | 44.17 | 1,840,027 | -0.06(-0.13%) |
Oct 21, 2019 | 43.99 | 44.26 | 43.86 | 44.22 | 868,018 | +0.30(+0.67%) |
Oct 18, 2019 | 44.03 | 44.16 | 43.82 | 43.93 | 1,019,362 | -0.02(-0.04%) |
Oct 17, 2019 | 44.12 | 44.24 | 43.91 | 43.94 | 1,376,834 | +0.00(+0.00%) |
Oct 16, 2019 | 43.75 | 43.97 | 43.47 | 43.94 | 2,082,510 | +0.36(+0.83%) |
Oct 15, 2019 | 43.28 | 43.80 | 43.28 | 43.58 | 1,647,881 | +0.41(+0.95%) |
Oct 14, 2019 | 43.31 | 43.55 | 43.09 | 43.17 | 719,733 | -0.14(-0.32%) |
Oct 11, 2019 | 43.62 | 43.81 | 43.28 | 43.31 | 1,922,087 | +0.27(+0.63%) |
Oct 10, 2019 | 42.54 | 43.07 | 42.50 | 43.04 | 2,819,546 | +0.50(+1.18%) |
Oct 09, 2019 | 42.28 | 42.70 | 42.13 | 42.54 | 3,775,898 | +0.53(+1.25%) |
Oct 08, 2019 | 41.96 | 42.29 | 41.88 | 42.01 | 1,910,609 | -0.09(-0.21%) |
Oct 07, 2019 | 42.17 | 42.26 | 41.89 | 42.10 | 2,392,067 | -0.16(-0.37%) |
Oct 04, 2019 | 42.00 | 42.39 | 41.96 | 42.26 | 2,876,327 | +0.41(+0.98%) |
Oct 03, 2019 | 41.89 | 42.17 | 41.19 | 41.84 | 4,454,098 | -0.19(-0.45%) |
Oct 02, 2019 | 42.57 | 42.70 | 41.42 | 42.03 | 6,691,628 | -0.75(-1.75%) |
Oct 01, 2019 | 43.62 | 43.72 | 42.75 | 42.78 | 4,961,875 | -0.91(-2.09%) |
Sep 30, 2019 | 43.77 | 43.87 | 43.18 | 43.70 | 7,008,624 | -0.71(-1.59%) |
Sep 27, 2019 | 44.61 | 44.83 | 44.17 | 44.40 | 3,245,800 | -0.03(-0.07%) |
Sep 26, 2019 | 43.83 | 44.60 | 43.80 | 44.44 | 3,235,867 | +0.77(+1.75%) |
Sep 25, 2019 | 43.24 | 43.81 | 43.24 | 43.67 | 3,136,526 | +0.39(+0.89%) |
Sep 24, 2019 | 43.64 | 44.05 | 43.19 | 43.28 | 2,709,619 | -0.46(-1.05%) |
Sep 23, 2019 | 44.26 | 44.30 | 43.70 | 43.75 | 3,060,036 | -0.62(-1.39%) |
Sep 20, 2019 | 44.73 | 44.76 | 44.13 | 44.36 | 1,814,197 | -0.21(-0.48%) |
Sep 19, 2019 | 44.08 | 44.78 | 44.08 | 44.58 | 1,890,035 | +0.48(+1.08%) |
Sep 18, 2019 | 44.28 | 44.28 | 43.75 | 44.10 | 2,271,994 | -0.05(-0.11%) |
Sep 17, 2019 | 43.62 | 44.17 | 43.51 | 44.15 | 1,236,067 | +0.70(+1.61%) |
Sep 16, 2019 | 44.06 | 44.14 | 43.37 | 43.45 | 1,342,506 | -0.69(-1.57%) |
Sep 13, 2019 | 44.16 | 44.54 | 43.94 | 44.14 | 1,356,031 | +0.02(+0.04%) |
Sep 12, 2019 | 43.61 | 44.32 | 43.49 | 44.12 | 2,192,444 | +0.65(+1.50%) |
Sep 11, 2019 | 43.30 | 43.51 | 43.09 | 43.47 | 2,680,998 | +0.32(+0.74%) |
Sep 10, 2019 | 43.65 | 43.65 | 42.75 | 43.15 | 2,558,166 | -0.51(-1.17%) |
Sep 09, 2019 | 44.11 | 44.16 | 43.46 | 43.66 | 2,160,964 | -0.35(-0.80%) |
Sep 06, 2019 | 43.84 | 44.12 | 43.75 | 44.02 | 2,775,849 | +0.31(+0.72%) |
Sep 05, 2019 | 43.41 | 43.95 | 43.31 | 43.70 | 1,578,940 | +0.54(+1.24%) |
Sep 04, 2019 | 42.82 | 43.24 | 42.81 | 43.17 | 1,936,220 | +0.63(+1.49%) |
Sep 03, 2019 | 42.18 | 42.61 | 42.09 | 42.54 | 2,489,591 | +0.06(+0.14%) |
Aug 30, 2019 | 42.65 | 42.71 | 42.33 | 42.48 | 1,309,619 | +0.15(+0.35%) |
Aug 29, 2019 | 42.07 | 42.46 | 42.02 | 42.33 | 2,063,690 | +0.50(+1.18%) |
Aug 28, 2019 | 41.52 | 41.83 | 41.34 | 41.83 | 1,350,176 | +0.22(+0.53%) |
Aug 27, 2019 | 41.98 | 41.98 | 41.53 | 41.61 | 1,442,381 | -0.18(-0.43%) |
Aug 26, 2019 | 41.58 | 41.83 | 41.48 | 41.79 | 1,490,729 | +0.46(+1.11%) |
Aug 23, 2019 | 42.09 | 42.34 | 41.22 | 41.34 | 2,188,391 | -0.96(-2.28%) |
Aug 22, 2019 | 42.56 | 42.56 | 41.98 | 42.30 | 2,275,217 | -0.14(-0.33%) |
Aug 21, 2019 | 42.33 | 42.54 | 42.24 | 42.44 | 1,664,025 | +0.36(+0.85%) |
Aug 20, 2019 | 42.34 | 42.35 | 41.99 | 42.08 | 1,889,199 | -0.07(-0.16%) |
Aug 19, 2019 | 41.87 | 42.25 | 41.77 | 42.15 | 2,375,888 | +0.39(+0.94%) |
Aug 16, 2019 | 41.24 | 41.80 | 41.03 | 41.75 | 1,552,838 | +0.86(+2.10%) |
Aug 15, 2019 | 40.77 | 41.09 | 40.61 | 40.90 | 1,746,959 | +0.23(+0.56%) |
Aug 14, 2019 | 41.21 | 41.40 | 40.63 | 40.67 | 2,454,511 | -1.03(-2.47%) |
Aug 13, 2019 | 41.16 | 41.79 | 41.04 | 41.70 | 2,286,488 | +0.41(+0.99%) |
Aug 12, 2019 | 41.50 | 41.80 | 41.25 | 41.29 | 1,651,213 | -0.28(-0.67%) |
Aug 09, 2019 | 40.95 | 41.70 | 40.95 | 41.57 | 2,143,720 | +0.62(+1.52%) |
Aug 08, 2019 | 40.40 | 41.03 | 39.65 | 40.94 | 2,509,643 | +0.71(+1.77%) |
Aug 07, 2019 | 39.43 | 40.26 | 39.11 | 40.23 | 2,102,848 | +0.51(+1.28%) |
Aug 06, 2019 | 39.31 | 39.74 | 39.23 | 39.73 | 3,587,821 | +0.71(+1.82%) |
Aug 05, 2019 | 39.49 | 39.56 | 38.83 | 39.02 | 1,774,943 | -1.04(-2.59%) |
Aug 02, 2019 | 40.01 | 40.19 | 39.67 | 40.05 | 2,072,614 | -0.24(-0.59%) |
Aug 01, 2019 | 39.93 | 40.58 | 39.86 | 40.29 | 2,670,734 | +0.25(+0.63%) |
Jul 31, 2019 | 40.20 | 40.31 | 39.64 | 40.04 | 3,201,206 | -0.16(-0.39%) |
Jul 30, 2019 | 40.31 | 40.31 | 40.02 | 40.19 | 891,804 | -0.23(-0.57%) |
Jul 29, 2019 | 40.49 | 40.68 | 40.27 | 40.42 | 1,401,010 | -0.02(-0.04%) |
Jul 26, 2019 | 40.36 | 40.49 | 40.17 | 40.44 | 1,078,836 | +0.19(+0.47%) |
Jul 25, 2019 | 40.17 | 40.30 | 39.96 | 40.25 | 2,235,154 | +0.08(+0.20%) |
Jul 24, 2019 | 39.55 | 40.18 | 39.42 | 40.17 | 1,672,706 | +0.71(+1.80%) |
Jul 23, 2019 | 39.34 | 39.53 | 39.14 | 39.46 | 1,385,245 | +0.25(+0.63%) |
Jul 22, 2019 | 39.28 | 39.37 | 39.13 | 39.21 | 1,260,862 | -0.07(-0.17%) |
Jul 19, 2019 | 39.69 | 39.83 | 39.27 | 39.28 | 823,783 | -0.50(-1.25%) |
Jul 18, 2019 | 39.43 | 39.94 | 39.38 | 39.78 | 1,173,442 | +0.25(+0.64%) |
Jul 17, 2019 | 39.78 | 40.08 | 39.50 | 39.52 | 931,261 | -0.25(-0.62%) |
Jul 16, 2019 | 40.17 | 40.17 | 39.72 | 39.77 | 914,309 | -0.39(-0.98%) |
Jul 15, 2019 | 40.24 | 40.36 | 40.01 | 40.16 | 1,492,058 | -0.02(-0.04%) |
Jul 12, 2019 | 39.90 | 40.20 | 39.78 | 40.18 | 1,383,700 | +0.29(+0.74%) |
Jul 11, 2019 | 39.81 | 40.04 | 39.63 | 39.88 | 1,076,384 | +0.02(+0.04%) |
Jul 10, 2019 | 40.04 | 40.18 | 39.85 | 39.87 | 1,108,087 | +0.18(+0.45%) |
Jul 09, 2019 | 39.22 | 39.71 | 39.20 | 39.69 | 1,204,507 | +0.25(+0.62%) |
Jul 08, 2019 | 39.71 | 39.79 | 39.34 | 39.44 | 1,216,403 | -0.43(-1.09%) |
Jul 05, 2019 | 39.92 | 39.93 | 39.47 | 39.87 | 1,416,500 | -0.09(-0.22%) |
Jul 03, 2019 | 39.73 | 40.18 | 39.60 | 39.96 | 1,129,871 | +0.36(+0.91%) |
Jul 02, 2019 | 39.48 | 39.71 | 39.30 | 39.60 | 1,463,359 | +0.20(+0.52%) |
Jul 01, 2019 | 39.36 | 39.62 | 39.10 | 39.40 | 1,686,959 | +0.36(+0.92%) |
Jun 28, 2019 | 39.04 | 39.08 | 38.85 | 39.04 | 1,826,862 | +0.09(+0.23%) |
Jun 27, 2019 | 38.93 | 39.09 | 38.90 | 38.95 | 968,414 | +0.12(+0.32%) |
Jun 26, 2019 | 39.08 | 39.09 | 38.80 | 38.83 | 1,056,899 | -0.12(-0.31%) |
Jun 25, 2019 | 39.42 | 39.42 | 38.90 | 38.95 | 1,451,701 | -0.29(-0.73%) |
Jun 24, 2019 | 39.42 | 39.42 | 39.10 | 39.24 | 1,004,208 | -0.11(-0.27%) |
Jun 21, 2019 | 39.47 | 39.47 | 39.06 | 39.34 | 1,736,173 | -0.19(-0.48%) |
Jun 20, 2019 | 39.67 | 39.82 | 39.29 | 39.53 | 1,617,610 | +0.25(+0.62%) |
Jun 19, 2019 | 39.25 | 39.50 | 39.23 | 39.29 | 2,103,615 | +0.08(+0.21%) |
Jun 18, 2019 | 38.84 | 39.36 | 38.76 | 39.20 | 1,975,981 | +0.68(+1.76%) |
Jun 17, 2019 | 38.57 | 38.93 | 38.52 | 38.53 | 944,561 | -0.03(-0.08%) |
Jun 14, 2019 | 38.58 | 38.74 | 38.40 | 38.56 | 905,537 | -0.12(-0.32%) |
Jun 13, 2019 | 38.90 | 39.02 | 38.60 | 38.68 | 1,213,620 | -0.01(-0.02%) |
Jun 12, 2019 | 38.67 | 38.96 | 38.57 | 38.69 | 1,052,045 | -0.05(-0.13%) |
Jun 11, 2019 | 39.22 | 39.22 | 38.60 | 38.74 | 953,751 | -0.08(-0.21%) |
Jun 10, 2019 | 39.22 | 39.32 | 38.80 | 38.82 | 1,996,133 | -0.16(-0.42%) |
Jun 07, 2019 | 38.81 | 39.22 | 38.78 | 38.98 | 2,083,506 | +0.33(+0.85%) |
Jun 06, 2019 | 38.47 | 38.76 | 38.30 | 38.66 | 2,962,263 | +0.39(+1.02%) |
Jun 05, 2019 | 38.17 | 38.33 | 37.95 | 38.26 | 1,725,799 | +0.26(+0.69%) |
Jun 04, 2019 | 37.86 | 38.07 | 37.59 | 38.00 | 1,877,922 | +0.34(+0.91%) |
Jun 03, 2019 | 37.55 | 37.70 | 37.36 | 37.66 | 1,961,928 | +0.20(+0.52%) |
May 31, 2019 | 37.41 | 37.58 | 37.22 | 37.46 | 1,466,434 | -0.37(-0.97%) |
May 30, 2019 | 37.90 | 38.14 | 37.73 | 37.83 | 1,127,991 | +0.23(+0.62%) |
May 29, 2019 | 37.88 | 37.96 | 37.37 | 37.60 | 3,492,125 | -0.27(-0.71%) |
May 28, 2019 | 38.07 | 38.47 | 37.87 | 37.87 | 1,980,009 | -0.06(-0.15%) |
May 24, 2019 | 38.05 | 38.05 | 37.69 | 37.92 | 1,512,164 | +0.20(+0.54%) |
May 23, 2019 | 37.43 | 37.99 | 37.38 | 37.72 | 1,643,313 | -0.22(-0.58%) |
May 22, 2019 | 38.08 | 38.14 | 37.89 | 37.94 | 1,983,367 | -0.19(-0.49%) |
May 21, 2019 | 38.23 | 38.30 | 38.02 | 38.13 | 3,357,283 | +0.06(+0.17%) |
May 20, 2019 | 38.19 | 38.30 | 37.97 | 38.06 | 2,084,167 | -0.36(-0.93%) |
May 17, 2019 | 38.12 | 38.56 | 38.11 | 38.42 | 1,836,411 | -0.22(-0.57%) |
May 16, 2019 | 38.63 | 38.96 | 38.45 | 38.64 | 2,367,975 | +0.07(+0.19%) |
May 15, 2019 | 38.49 | 38.73 | 38.22 | 38.56 | 1,821,961 | +0.01(+0.02%) |
May 14, 2019 | 38.50 | 38.69 | 38.37 | 38.56 | 2,011,800 | +0.21(+0.55%) |
May 13, 2019 | 38.14 | 38.37 | 37.82 | 38.34 | 2,468,444 | -0.44(-1.13%) |
May 10, 2019 | 37.72 | 39.06 | 37.50 | 38.78 | 5,069,996 | +1.25(+3.33%) |
May 09, 2019 | 37.93 | 38.23 | 37.09 | 37.53 | 1,857,629 | -0.53(-1.38%) |
May 08, 2019 | 38.09 | 38.38 | 38.05 | 38.06 | 1,435,961 | -0.07(-0.19%) |
May 07, 2019 | 38.43 | 38.54 | 38.00 | 38.13 | 1,456,508 | -0.70(-1.80%) |
May 06, 2019 | 38.38 | 38.86 | 38.26 | 38.83 | 850,453 | -0.09(-0.23%) |
May 03, 2019 | 38.64 | 38.93 | 38.50 | 38.92 | 1,625,058 | +0.36(+0.95%) |
May 02, 2019 | 38.82 | 38.94 | 38.47 | 38.56 | 1,610,398 | -0.24(-0.63%) |
May 01, 2019 | 39.06 | 39.25 | 38.79 | 38.80 | 1,350,263 | -0.26(-0.66%) |
Apr 30, 2019 | 39.07 | 39.14 | 38.77 | 39.06 | 1,174,222 | +0.07(+0.19%) |
Apr 29, 2019 | 39.01 | 39.10 | 38.86 | 38.98 | 1,433,221 | +0.04(+0.10%) |
Apr 26, 2019 | 38.95 | 39.02 | 38.78 | 38.94 | 1,296,370 | +0.09(+0.23%) |
Apr 25, 2019 | 38.76 | 38.93 | 38.51 | 38.86 | 1,144,304 | +0.18(+0.46%) |
Apr 24, 2019 | 39.23 | 39.23 | 38.67 | 38.68 | 1,460,804 | -0.42(-1.08%) |
Apr 23, 2019 | 38.98 | 39.11 | 38.86 | 39.10 | 1,371,715 | +0.12(+0.31%) |
Apr 22, 2019 | 38.96 | 39.10 | 38.91 | 38.98 | 1,516,278 | +0.01(+0.02%) |
Apr 18, 2019 | 38.56 | 38.99 | 38.52 | 38.97 | 1,049,853 | +0.41(+1.07%) |
Apr 17, 2019 | 39.07 | 39.07 | 38.53 | 38.56 | 1,807,951 | -0.32(-0.81%) |
Apr 16, 2019 | 39.10 | 39.11 | 38.79 | 38.87 | 1,955,216 | -0.04(-0.10%) |
Apr 15, 2019 | 38.51 | 38.98 | 38.38 | 38.91 | 1,971,003 | +0.48(+1.24%) |
Apr 12, 2019 | 38.51 | 38.51 | 38.28 | 38.43 | 2,916,000 | +0.23(+0.62%) |
Apr 11, 2019 | 38.34 | 38.52 | 38.17 | 38.20 | 1,726,411 | -0.14(-0.36%) |
Apr 10, 2019 | 38.18 | 38.42 | 38.09 | 38.34 | 961,438 | +0.25(+0.66%) |
Apr 09, 2019 | 38.26 | 38.29 | 37.91 | 38.09 | 1,458,948 | -0.22(-0.57%) |
Apr 08, 2019 | 38.26 | 38.31 | 38.01 | 38.30 | 1,275,626 | +0.06(+0.15%) |
Apr 05, 2019 | 38.47 | 38.60 | 38.11 | 38.25 | 1,650,105 | -0.23(-0.61%) |
Apr 04, 2019 | 38.37 | 38.52 | 38.30 | 38.48 | 1,005,912 | +0.05(+0.13%) |
Apr 03, 2019 | 38.50 | 38.61 | 38.29 | 38.43 | 2,254,327 | +0.11(+0.27%) |
Apr 02, 2019 | 38.50 | 38.50 | 38.12 | 38.33 | 1,754,372 | -0.02(-0.04%) |
Apr 01, 2019 | 38.09 | 38.36 | 37.82 | 38.34 | 2,270,400 | +0.53(+1.41%) |
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |