Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.39 | 45.85 | 44.03 | 45.85 | 3,908,575 | -0.56(-1.21%) |
Feb 27, 2020 | 46.28 | 47.43 | 45.76 | 46.41 | 5,217,560 | -0.94(-1.99%) |
Feb 26, 2020 | 47.60 | 48.61 | 47.19 | 47.35 | 4,576,745 | -0.20(-0.41%) |
Feb 25, 2020 | 48.92 | 49.21 | 47.36 | 47.55 | 3,688,554 | -1.02(-2.11%) |
Feb 24, 2020 | 47.33 | 48.79 | 46.44 | 48.57 | 3,470,937 | -0.39(-0.79%) |
Feb 21, 2020 | 49.65 | 49.65 | 48.91 | 48.95 | 2,084,790 | -0.82(-1.65%) |
Feb 20, 2020 | 49.71 | 49.81 | 49.14 | 49.77 | 2,083,895 | -0.03(-0.05%) |
Feb 19, 2020 | 49.81 | 50.04 | 49.68 | 49.80 | 1,403,820 | +0.26(+0.52%) |
Feb 18, 2020 | 49.67 | 50.15 | 49.38 | 49.54 | 1,470,792 | -0.39(-0.78%) |
Feb 14, 2020 | 50.37 | 50.49 | 49.78 | 49.93 | 959,915 | -0.48(-0.94%) |
Feb 13, 2020 | 50.18 | 50.64 | 50.10 | 50.41 | 1,464,231 | +0.03(+0.05%) |
Feb 12, 2020 | 49.98 | 50.47 | 49.70 | 50.38 | 1,397,064 | +0.60(+1.20%) |
Feb 11, 2020 | 49.62 | 49.87 | 49.36 | 49.79 | 1,729,198 | +0.45(+0.91%) |
Feb 10, 2020 | 49.01 | 49.42 | 48.92 | 49.34 | 1,437,594 | +0.13(+0.27%) |
Feb 07, 2020 | 49.72 | 49.72 | 49.06 | 49.20 | 3,178,736 | -0.79(-1.58%) |
Feb 06, 2020 | 50.33 | 50.70 | 49.86 | 49.99 | 1,787,249 | -0.16(-0.31%) |
Feb 05, 2020 | 49.85 | 50.36 | 49.75 | 50.15 | 2,019,550 | +0.64(+1.29%) |
Feb 04, 2020 | 49.47 | 49.93 | 49.40 | 49.51 | 1,648,916 | +0.59(+1.20%) |
Feb 03, 2020 | 49.18 | 49.53 | 48.87 | 48.92 | 1,668,245 | -0.06(-0.12%) |
Jan 31, 2020 | 49.42 | 49.42 | 48.72 | 48.99 | 3,772,375 | -0.70(-1.42%) |
Jan 30, 2020 | 48.44 | 49.73 | 48.27 | 49.69 | 2,598,207 | +1.04(+2.14%) |
Jan 29, 2020 | 48.15 | 49.06 | 47.52 | 48.65 | 3,858,935 | +0.50(+1.03%) |
Jan 28, 2020 | 47.62 | 48.55 | 47.48 | 48.15 | 2,589,530 | +0.78(+1.65%) |
Jan 27, 2020 | 47.56 | 47.86 | 47.35 | 47.37 | 1,812,031 | -0.78(-1.62%) |
Jan 24, 2020 | 48.00 | 48.54 | 47.84 | 48.15 | 1,787,428 | +0.13(+0.28%) |
Jan 23, 2020 | 47.49 | 48.03 | 47.31 | 48.02 | 1,670,800 | +0.44(+0.92%) |
Jan 22, 2020 | 47.89 | 47.92 | 47.42 | 47.58 | 1,737,701 | -0.06(-0.14%) |
Jan 21, 2020 | 48.27 | 48.27 | 47.38 | 47.64 | 2,439,536 | -0.77(-1.59%) |
Jan 17, 2020 | 48.10 | 48.58 | 47.98 | 48.41 | 2,265,487 | +0.29(+0.61%) |
Jan 16, 2020 | 48.45 | 48.61 | 47.98 | 48.12 | 2,277,316 | -0.26(-0.53%) |
Jan 15, 2020 | 48.42 | 48.51 | 48.21 | 48.38 | 1,863,397 | +0.12(+0.25%) |
Jan 14, 2020 | 48.49 | 49.32 | 48.24 | 48.26 | 1,851,838 | -0.16(-0.32%) |
Jan 13, 2020 | 47.59 | 48.41 | 47.53 | 48.41 | 1,779,544 | +0.85(+1.79%) |
Jan 10, 2020 | 47.60 | 47.83 | 47.42 | 47.56 | 1,778,203 | +0.03(+0.07%) |
Jan 09, 2020 | 48.12 | 48.12 | 47.26 | 47.53 | 2,183,435 | -0.37(-0.77%) |
Jan 08, 2020 | 48.03 | 48.30 | 47.83 | 47.90 | 1,741,907 | -0.14(-0.29%) |
Jan 07, 2020 | 47.70 | 48.60 | 47.52 | 48.03 | 1,666,568 | +0.33(+0.69%) |
Jan 06, 2020 | 47.26 | 47.73 | 47.20 | 47.70 | 1,167,271 | +0.22(+0.47%) |
Jan 03, 2020 | 47.05 | 47.51 | 46.95 | 47.48 | 1,589,368 | -0.11(-0.24%) |
Jan 02, 2020 | 47.25 | 47.60 | 47.02 | 47.60 | 1,632,496 | +0.61(+1.30%) |
Dec 31, 2019 | 46.88 | 47.20 | 46.88 | 46.98 | 1,530,221 | +0.10(+0.22%) |
Dec 30, 2019 | 47.39 | 47.42 | 46.78 | 46.88 | 1,867,548 | -0.51(-1.07%) |
Dec 27, 2019 | 47.28 | 47.52 | 47.26 | 47.39 | 1,009,837 | +0.15(+0.33%) |
Dec 26, 2019 | 47.23 | 47.34 | 46.95 | 47.23 | 745,955 | +0.23(+0.48%) |
Dec 24, 2019 | 46.97 | 47.06 | 46.59 | 47.01 | 836,085 | +0.26(+0.55%) |
Dec 23, 2019 | 46.41 | 46.90 | 46.29 | 46.75 | 1,231,342 | +0.32(+0.69%) |
Dec 20, 2019 | 46.20 | 46.68 | 45.99 | 46.43 | 1,558,654 | +0.32(+0.69%) |
Dec 19, 2019 | 46.55 | 46.59 | 46.09 | 46.11 | 3,556,461 | -0.45(-0.96%) |
Dec 18, 2019 | 46.83 | 46.83 | 46.29 | 46.56 | 2,373,095 | -0.23(-0.49%) |
Dec 17, 2019 | 46.31 | 46.85 | 46.05 | 46.79 | 3,195,962 | +0.41(+0.89%) |
Dec 16, 2019 | 46.46 | 46.53 | 46.14 | 46.37 | 2,358,747 | +0.35(+0.76%) |
Dec 13, 2019 | 45.72 | 46.17 | 45.52 | 46.02 | 1,929,217 | +0.23(+0.50%) |
Dec 12, 2019 | 45.26 | 45.85 | 45.04 | 45.79 | 2,039,687 | +0.36(+0.78%) |
Dec 11, 2019 | 45.12 | 45.49 | 45.06 | 45.44 | 2,510,209 | +0.54(+1.20%) |
Dec 10, 2019 | 44.85 | 45.34 | 44.68 | 44.90 | 2,074,511 | -0.06(-0.13%) |
Dec 09, 2019 | 44.91 | 44.99 | 44.38 | 44.96 | 2,334,500 | -0.01(-0.02%) |
Dec 06, 2019 | 44.10 | 45.02 | 44.09 | 44.97 | 2,336,344 | +1.05(+2.40%) |
Dec 05, 2019 | 43.98 | 44.00 | 43.43 | 43.92 | 1,907,954 | +0.06(+0.13%) |
Dec 04, 2019 | 42.88 | 44.20 | 42.59 | 43.86 | 3,539,816 | +1.22(+2.86%) |
Dec 03, 2019 | 42.80 | 42.83 | 42.49 | 42.64 | 1,528,202 | -0.57(-1.32%) |
Dec 02, 2019 | 43.40 | 43.67 | 43.11 | 43.21 | 1,574,421 | -0.44(-1.01%) |
Nov 29, 2019 | 43.70 | 43.93 | 43.62 | 43.65 | 584,495 | -0.10(-0.24%) |
Nov 27, 2019 | 43.86 | 44.19 | 43.64 | 43.76 | 1,341,447 | -0.05(-0.12%) |
Nov 26, 2019 | 43.88 | 43.94 | 43.47 | 43.81 | 1,428,968 | -0.05(-0.12%) |
Nov 25, 2019 | 43.30 | 43.87 | 43.18 | 43.86 | 1,415,718 | +0.65(+1.49%) |
Nov 22, 2019 | 43.42 | 43.42 | 42.85 | 43.22 | 1,644,882 | -0.09(-0.20%) |
Nov 21, 2019 | 43.39 | 43.39 | 42.89 | 43.31 | 2,637,635 | -0.05(-0.11%) |
Nov 20, 2019 | 43.50 | 43.60 | 43.12 | 43.36 | 1,816,585 | -0.27(-0.62%) |
Nov 19, 2019 | 44.81 | 44.81 | 43.58 | 43.62 | 2,671,766 | -1.05(-2.36%) |
Nov 18, 2019 | 44.12 | 44.73 | 44.00 | 44.68 | 2,427,113 | +0.36(+0.81%) |
Nov 15, 2019 | 43.90 | 44.33 | 43.61 | 44.32 | 1,632,876 | +0.52(+1.18%) |
Nov 14, 2019 | 43.63 | 43.85 | 43.44 | 43.80 | 1,529,844 | +0.14(+0.33%) |
Nov 13, 2019 | 42.97 | 43.82 | 42.91 | 43.66 | 1,884,313 | +0.58(+1.34%) |
Nov 12, 2019 | 42.90 | 43.31 | 42.86 | 43.08 | 2,155,085 | +0.16(+0.36%) |
Nov 11, 2019 | 43.03 | 43.05 | 42.69 | 42.92 | 2,404,214 | -0.18(-0.42%) |
Nov 08, 2019 | 43.17 | 43.41 | 43.04 | 43.10 | 2,243,567 | -0.26(-0.59%) |
Nov 07, 2019 | 43.16 | 43.55 | 43.16 | 43.36 | 1,122,406 | +0.26(+0.60%) |
Nov 06, 2019 | 43.05 | 43.26 | 42.88 | 43.10 | 1,516,053 | -0.04(-0.10%) |
Nov 05, 2019 | 43.15 | 43.66 | 43.03 | 43.14 | 2,081,480 | -0.00(-0.01%) |
Nov 04, 2019 | 43.10 | 43.17 | 42.66 | 43.15 | 2,089,344 | +0.36(+0.85%) |
Nov 01, 2019 | 41.95 | 42.80 | 41.79 | 42.78 | 2,772,397 | +1.13(+2.71%) |
Oct 31, 2019 | 41.76 | 42.09 | 41.28 | 41.65 | 2,306,563 | -0.31(-0.73%) |
Oct 30, 2019 | 41.53 | 42.06 | 41.05 | 41.96 | 1,897,438 | +0.49(+1.18%) |
Oct 29, 2019 | 41.42 | 41.53 | 41.28 | 41.47 | 1,301,427 | -0.05(-0.12%) |
Oct 28, 2019 | 41.67 | 41.78 | 41.30 | 41.52 | 2,310,165 | +0.00(+0.00%) |
Oct 25, 2019 | 41.48 | 41.94 | 41.13 | 41.52 | 2,479,330 | -0.13(-0.32%) |
Oct 24, 2019 | 41.07 | 42.48 | 40.99 | 41.65 | 5,235,246 | +1.43(+3.55%) |
Oct 23, 2019 | 40.20 | 40.34 | 39.69 | 40.22 | 2,111,213 | -0.04(-0.11%) |
Oct 22, 2019 | 40.05 | 40.45 | 40.05 | 40.26 | 1,858,428 | +0.17(+0.42%) |
Oct 21, 2019 | 39.82 | 40.27 | 39.82 | 40.09 | 1,707,949 | +0.45(+1.13%) |
Oct 18, 2019 | 40.02 | 40.31 | 39.63 | 39.65 | 2,110,405 | -0.23(-0.58%) |
Oct 17, 2019 | 39.88 | 40.18 | 39.80 | 39.88 | 2,984,540 | +0.00(+0.01%) |
Oct 16, 2019 | 39.93 | 39.95 | 39.48 | 39.87 | 1,809,229 | -0.14(-0.35%) |
Oct 15, 2019 | 39.45 | 40.12 | 39.25 | 40.01 | 2,326,253 | +0.56(+1.41%) |
Oct 14, 2019 | 39.38 | 39.84 | 38.92 | 39.46 | 1,260,682 | -0.12(-0.31%) |
Oct 11, 2019 | 39.71 | 40.10 | 39.52 | 39.58 | 2,477,147 | +0.36(+0.91%) |
Oct 10, 2019 | 38.61 | 39.27 | 38.50 | 39.22 | 2,070,986 | +0.59(+1.52%) |
Oct 09, 2019 | 38.38 | 38.77 | 38.32 | 38.64 | 1,859,252 | +0.53(+1.39%) |
Oct 08, 2019 | 38.18 | 38.58 | 37.71 | 38.11 | 3,051,819 | -0.51(-1.32%) |
Oct 07, 2019 | 38.65 | 38.89 | 38.44 | 38.62 | 2,688,706 | -0.13(-0.34%) |
Oct 04, 2019 | 39.23 | 39.31 | 38.66 | 38.75 | 2,537,179 | -0.37(-0.95%) |
Oct 03, 2019 | 38.82 | 39.36 | 38.63 | 39.12 | 2,900,898 | +0.18(+0.47%) |
Oct 02, 2019 | 39.48 | 39.48 | 38.66 | 38.94 | 2,199,274 | -0.87(-2.18%) |
Oct 01, 2019 | 40.88 | 41.08 | 39.78 | 39.80 | 2,160,090 | -0.96(-2.36%) |
Sep 30, 2019 | 40.56 | 41.09 | 40.48 | 40.76 | 2,013,753 | +0.38(+0.93%) |
Sep 27, 2019 | 40.70 | 40.93 | 40.27 | 40.38 | 1,494,256 | -0.22(-0.53%) |
Sep 26, 2019 | 40.42 | 40.71 | 40.11 | 40.60 | 2,407,433 | +0.57(+1.44%) |
Sep 25, 2019 | 41.05 | 41.09 | 39.80 | 40.03 | 3,865,976 | -1.29(-3.11%) |
Sep 24, 2019 | 41.29 | 41.80 | 40.97 | 41.31 | 1,946,085 | +0.18(+0.45%) |
Sep 23, 2019 | 42.09 | 42.13 | 41.11 | 41.13 | 2,046,722 | -0.89(-2.13%) |
Sep 20, 2019 | 42.63 | 42.80 | 41.95 | 42.02 | 1,118,001 | -0.53(-1.25%) |
Sep 19, 2019 | 42.32 | 42.77 | 42.32 | 42.55 | 1,625,117 | +0.34(+0.80%) |
Sep 18, 2019 | 42.16 | 42.33 | 41.65 | 42.22 | 1,628,023 | -0.08(-0.20%) |
Sep 17, 2019 | 42.09 | 42.56 | 41.60 | 42.30 | 1,775,814 | +0.16(+0.38%) |
Sep 16, 2019 | 41.61 | 42.28 | 41.48 | 42.14 | 3,220,771 | +0.53(+1.27%) |
Sep 13, 2019 | 41.95 | 42.34 | 41.60 | 41.61 | 3,222,150 | -0.26(-0.62%) |
Sep 12, 2019 | 42.59 | 42.68 | 41.82 | 41.87 | 3,009,867 | -0.75(-1.76%) |
Sep 11, 2019 | 42.87 | 43.08 | 41.95 | 42.62 | 2,807,720 | -0.35(-0.81%) |
Sep 10, 2019 | 42.92 | 43.07 | 42.17 | 42.97 | 3,464,352 | +0.05(+0.11%) |
Sep 09, 2019 | 43.83 | 43.91 | 42.89 | 42.92 | 3,302,108 | -1.03(-2.34%) |
Sep 06, 2019 | 44.07 | 44.28 | 43.61 | 43.95 | 1,532,787 | -0.13(-0.29%) |
Sep 05, 2019 | 43.44 | 44.29 | 43.38 | 44.08 | 2,053,616 | +0.87(+2.01%) |
Sep 04, 2019 | 42.93 | 43.44 | 42.88 | 43.21 | 1,676,781 | +0.48(+1.12%) |
Sep 03, 2019 | 43.47 | 43.62 | 42.44 | 42.73 | 4,915,979 | -1.09(-2.49%) |
Aug 30, 2019 | 43.78 | 44.17 | 43.54 | 43.82 | 2,160,186 | +0.31(+0.70%) |
Aug 29, 2019 | 42.96 | 43.53 | 42.94 | 43.52 | 6,524,544 | +0.70(+1.65%) |
Aug 28, 2019 | 42.85 | 43.17 | 42.81 | 42.81 | 1,729,912 | -0.19(-0.45%) |
Aug 27, 2019 | 43.04 | 43.47 | 42.93 | 43.01 | 1,564,877 | -0.02(-0.04%) |
Aug 26, 2019 | 42.72 | 43.02 | 42.13 | 43.02 | 2,196,204 | +0.46(+1.09%) |
Aug 23, 2019 | 43.56 | 43.77 | 42.47 | 42.56 | 2,424,990 | -1.18(-2.70%) |
Aug 22, 2019 | 44.10 | 44.16 | 43.49 | 43.74 | 997,465 | -0.25(-0.58%) |
Aug 21, 2019 | 43.94 | 44.19 | 43.84 | 44.00 | 1,285,250 | +0.44(+1.01%) |
Aug 20, 2019 | 43.70 | 43.80 | 43.35 | 43.56 | 1,553,505 | -0.23(-0.52%) |
Aug 19, 2019 | 43.60 | 43.85 | 43.44 | 43.78 | 1,691,994 | +0.48(+1.10%) |
Aug 16, 2019 | 42.67 | 43.34 | 42.51 | 43.30 | 1,555,861 | +0.87(+2.06%) |
Aug 15, 2019 | 42.89 | 42.89 | 42.02 | 42.43 | 1,840,641 | -0.28(-0.65%) |
Aug 14, 2019 | 42.95 | 43.17 | 42.38 | 42.71 | 3,784,974 | -0.95(-2.17%) |
Aug 13, 2019 | 42.27 | 43.67 | 42.24 | 43.66 | 3,488,729 | +1.17(+2.75%) |
Aug 12, 2019 | 42.27 | 42.78 | 41.99 | 42.49 | 1,824,660 | +0.06(+0.14%) |
Aug 09, 2019 | 42.14 | 42.60 | 41.96 | 42.43 | 1,626,183 | +0.19(+0.44%) |
Aug 08, 2019 | 41.75 | 42.34 | 41.64 | 42.24 | 2,163,307 | +0.76(+1.83%) |
Aug 07, 2019 | 41.52 | 41.63 | 41.07 | 41.49 | 2,143,067 | -0.38(-0.90%) |
Aug 06, 2019 | 41.85 | 42.25 | 41.39 | 41.86 | 2,361,328 | +0.33(+0.80%) |
Aug 05, 2019 | 41.74 | 42.08 | 41.07 | 41.53 | 2,250,890 | -0.80(-1.90%) |
Aug 02, 2019 | 42.77 | 42.78 | 42.00 | 42.33 | 1,893,734 | -0.47(-1.09%) |
Aug 01, 2019 | 43.47 | 43.71 | 42.79 | 42.80 | 2,828,432 | -0.63(-1.44%) |
Jul 31, 2019 | 43.38 | 43.70 | 42.89 | 43.43 | 1,677,913 | -0.04(-0.10%) |
Jul 30, 2019 | 43.39 | 43.60 | 43.18 | 43.47 | 1,418,680 | -0.05(-0.11%) |
Jul 29, 2019 | 43.46 | 43.72 | 43.39 | 43.52 | 1,467,372 | +0.15(+0.34%) |
Jul 26, 2019 | 43.33 | 43.58 | 43.23 | 43.37 | 1,178,982 | +0.13(+0.30%) |
Jul 25, 2019 | 43.50 | 43.59 | 43.12 | 43.24 | 1,675,040 | -0.22(-0.50%) |
Jul 24, 2019 | 43.14 | 43.63 | 42.98 | 43.46 | 2,221,514 | +0.32(+0.74%) |
Jul 23, 2019 | 43.48 | 43.55 | 43.10 | 43.14 | 1,744,477 | -0.21(-0.49%) |
Jul 22, 2019 | 43.33 | 43.48 | 43.10 | 43.35 | 1,718,760 | +0.06(+0.14%) |
Jul 19, 2019 | 43.95 | 44.02 | 43.22 | 43.29 | 3,473,769 | -0.71(-1.61%) |
Jul 18, 2019 | 44.51 | 44.60 | 43.57 | 44.00 | 4,082,011 | -0.51(-1.14%) |
Jul 17, 2019 | 44.70 | 44.93 | 44.01 | 44.50 | 7,519,224 | -0.32(-0.72%) |
Jul 16, 2019 | 43.83 | 45.05 | 43.57 | 44.83 | 6,039,760 | +1.69(+3.92%) |
Jul 15, 2019 | 43.27 | 43.59 | 43.11 | 43.13 | 2,491,708 | -0.39(-0.89%) |
Jul 12, 2019 | 43.19 | 43.61 | 43.04 | 43.52 | 2,036,574 | +0.26(+0.60%) |
Jul 11, 2019 | 42.82 | 43.38 | 42.76 | 43.26 | 1,763,562 | +0.38(+0.89%) |
Jul 10, 2019 | 43.44 | 43.64 | 42.71 | 42.88 | 2,234,864 | -0.57(-1.31%) |
Jul 09, 2019 | 43.14 | 43.57 | 43.11 | 43.45 | 2,007,781 | +0.06(+0.13%) |
Jul 08, 2019 | 43.33 | 43.57 | 43.25 | 43.39 | 1,495,226 | -0.02(-0.05%) |
Jul 05, 2019 | 43.32 | 43.62 | 43.15 | 43.41 | 1,669,035 | -0.01(-0.02%) |
Jul 03, 2019 | 43.13 | 43.54 | 43.13 | 43.42 | 965,271 | +0.45(+1.04%) |
Jul 02, 2019 | 43.44 | 43.44 | 42.80 | 42.98 | 2,844,925 | -0.46(-1.06%) |
Jul 01, 2019 | 43.29 | 43.55 | 43.10 | 43.44 | 1,867,534 | +0.62(+1.45%) |
Jun 28, 2019 | 42.52 | 42.85 | 42.36 | 42.82 | 2,385,984 | +0.20(+0.47%) |
Jun 27, 2019 | 42.55 | 42.82 | 42.37 | 42.62 | 1,242,876 | +0.34(+0.81%) |
Jun 26, 2019 | 42.44 | 42.61 | 42.19 | 42.27 | 1,438,388 | -0.17(-0.40%) |
Jun 25, 2019 | 43.14 | 43.27 | 41.99 | 42.44 | 1,818,102 | -0.67(-1.56%) |
Jun 24, 2019 | 43.39 | 43.53 | 43.01 | 43.12 | 1,516,539 | -0.27(-0.63%) |
Jun 21, 2019 | 43.32 | 43.63 | 43.18 | 43.39 | 1,427,458 | -0.09(-0.20%) |
Jun 20, 2019 | 43.20 | 43.50 | 43.05 | 43.48 | 1,354,449 | +0.80(+1.88%) |
Jun 19, 2019 | 42.39 | 42.79 | 42.26 | 42.68 | 1,755,132 | +0.43(+1.02%) |
Jun 18, 2019 | 42.58 | 42.93 | 42.19 | 42.24 | 3,069,798 | -0.14(-0.33%) |
Jun 17, 2019 | 41.89 | 42.49 | 41.73 | 42.38 | 2,459,789 | +0.43(+1.03%) |
Jun 14, 2019 | 42.09 | 42.09 | 41.65 | 41.95 | 1,322,416 | -0.12(-0.28%) |
Jun 13, 2019 | 42.30 | 42.31 | 41.85 | 42.07 | 1,267,342 | -0.08(-0.20%) |
Jun 12, 2019 | 42.11 | 42.53 | 42.08 | 42.15 | 1,161,802 | +0.05(+0.11%) |
Jun 11, 2019 | 42.39 | 42.53 | 41.81 | 42.11 | 1,750,438 | +0.13(+0.30%) |
Jun 10, 2019 | 42.58 | 42.91 | 41.98 | 41.98 | 2,109,105 | -0.46(-1.08%) |
Jun 07, 2019 | 41.96 | 42.76 | 41.85 | 42.44 | 4,375,806 | +0.66(+1.58%) |
Jun 06, 2019 | 41.45 | 41.87 | 41.30 | 41.78 | 1,759,317 | +0.39(+0.95%) |
Jun 05, 2019 | 41.13 | 41.55 | 40.90 | 41.39 | 2,165,197 | +0.52(+1.27%) |
Jun 04, 2019 | 40.77 | 40.91 | 40.58 | 40.87 | 3,510,983 | +0.60(+1.50%) |
Jun 03, 2019 | 39.68 | 40.61 | 39.68 | 40.26 | 5,222,557 | +0.58(+1.46%) |
May 31, 2019 | 39.43 | 39.85 | 39.17 | 39.68 | 5,873,477 | -0.30(-0.76%) |
May 30, 2019 | 40.04 | 40.19 | 39.85 | 39.99 | 3,051,913 | -0.05(-0.13%) |
May 29, 2019 | 40.19 | 40.32 | 39.93 | 40.04 | 4,465,092 | -0.57(-1.41%) |
May 28, 2019 | 40.60 | 41.27 | 40.60 | 40.61 | 2,352,956 | +0.18(+0.45%) |
May 24, 2019 | 40.45 | 40.62 | 39.95 | 40.43 | 2,168,830 | +0.30(+0.74%) |
May 23, 2019 | 40.62 | 40.71 | 39.65 | 40.13 | 3,159,498 | -0.93(-2.26%) |
May 22, 2019 | 40.99 | 41.17 | 40.81 | 41.06 | 1,121,992 | +0.01(+0.01%) |
May 21, 2019 | 41.43 | 41.44 | 40.94 | 41.05 | 1,422,670 | -0.13(-0.33%) |
May 20, 2019 | 41.21 | 41.39 | 40.91 | 41.19 | 1,782,305 | -0.18(-0.45%) |
May 17, 2019 | 40.95 | 41.58 | 40.89 | 41.37 | 1,995,235 | +0.02(+0.04%) |
May 16, 2019 | 40.27 | 41.38 | 40.13 | 41.35 | 2,373,699 | +1.09(+2.70%) |
May 15, 2019 | 39.50 | 40.37 | 39.49 | 40.27 | 1,705,641 | +0.60(+1.51%) |
May 14, 2019 | 39.36 | 39.88 | 39.25 | 39.67 | 1,241,131 | +0.46(+1.18%) |
May 13, 2019 | 39.13 | 39.36 | 38.77 | 39.20 | 2,014,584 | -0.49(-1.24%) |
May 10, 2019 | 39.78 | 39.87 | 39.16 | 39.70 | 2,030,617 | -0.04(-0.10%) |
May 09, 2019 | 39.75 | 39.99 | 39.42 | 39.74 | 2,719,114 | -0.20(-0.51%) |
May 08, 2019 | 39.65 | 40.17 | 39.51 | 39.94 | 1,590,947 | +0.34(+0.86%) |
May 07, 2019 | 39.79 | 39.97 | 39.33 | 39.60 | 2,738,807 | -0.65(-1.62%) |
May 06, 2019 | 39.61 | 40.26 | 39.54 | 40.25 | 2,438,477 | -0.07(-0.17%) |
May 03, 2019 | 40.03 | 40.37 | 40.03 | 40.32 | 1,667,948 | +0.49(+1.23%) |
May 02, 2019 | 40.35 | 40.35 | 39.73 | 39.83 | 2,668,164 | -0.56(-1.37%) |
May 01, 2019 | 40.61 | 40.77 | 40.35 | 40.39 | 1,737,242 | -0.14(-0.35%) |
Apr 30, 2019 | 40.23 | 40.72 | 40.09 | 40.53 | 2,438,670 | +0.23(+0.56%) |
Apr 29, 2019 | 40.17 | 40.52 | 39.85 | 40.30 | 1,718,561 | +0.14(+0.36%) |
Apr 26, 2019 | 40.17 | 40.30 | 39.99 | 40.16 | 1,317,994 | -0.07(-0.18%) |
Apr 25, 2019 | 40.44 | 40.59 | 39.94 | 40.23 | 2,144,327 | -0.36(-0.89%) |
Apr 24, 2019 | 39.81 | 41.16 | 39.74 | 40.59 | 5,661,210 | +0.94(+2.36%) |
Apr 23, 2019 | 39.52 | 39.70 | 39.18 | 39.66 | 2,731,233 | +0.05(+0.13%) |
Apr 22, 2019 | 39.05 | 39.65 | 38.84 | 39.61 | 2,623,068 | +0.49(+1.25%) |
Apr 18, 2019 | 39.09 | 39.26 | 38.76 | 39.12 | 1,757,509 | +0.20(+0.51%) |
Apr 17, 2019 | 38.58 | 38.98 | 38.54 | 38.92 | 3,035,361 | +0.66(+1.74%) |
Apr 16, 2019 | 38.50 | 38.61 | 38.18 | 38.25 | 1,394,204 | -0.21(-0.54%) |
Apr 15, 2019 | 38.72 | 38.72 | 38.22 | 38.46 | 1,104,489 | -0.14(-0.36%) |
Apr 12, 2019 | 38.23 | 38.83 | 38.23 | 38.60 | 1,792,892 | +0.41(+1.06%) |
Apr 11, 2019 | 38.04 | 38.20 | 37.96 | 38.19 | 1,702,069 | +0.10(+0.26%) |
Apr 10, 2019 | 37.99 | 38.13 | 37.75 | 38.10 | 1,500,705 | +0.10(+0.27%) |
Apr 09, 2019 | 37.87 | 38.16 | 37.69 | 37.99 | 2,069,272 | -0.09(-0.23%) |
Apr 08, 2019 | 37.58 | 38.11 | 37.36 | 38.08 | 2,494,768 | +0.49(+1.29%) |
Apr 05, 2019 | 37.67 | 37.81 | 37.37 | 37.60 | 3,426,563 | +0.08(+0.21%) |
Apr 04, 2019 | 37.34 | 37.73 | 37.23 | 37.52 | 1,580,625 | +0.09(+0.25%) |
Apr 03, 2019 | 37.55 | 37.68 | 37.10 | 37.42 | 1,957,696 | -0.01(-0.02%) |
Apr 02, 2019 | 37.87 | 37.87 | 37.25 | 37.43 | 2,839,132 | -0.42(-1.12%) |
Apr 01, 2019 | 37.43 | 37.90 | 37.26 | 37.85 | 4,306,120 | +0.59(+1.58%) |
Mar 29, 2019 | 37.27 | 37.66 | 37.11 | 37.27 | 3,102,040 | +0.23(+0.62%) |
Mar 28, 2019 | 36.44 | 37.26 | 36.44 | 37.04 | 1,589,985 | +0.63(+1.73%) |
Mar 27, 2019 | 36.17 | 36.54 | 36.13 | 36.41 | 1,870,148 | +0.13(+0.37%) |
Mar 26, 2019 | 36.31 | 36.76 | 36.18 | 36.27 | 1,836,935 | +0.18(+0.50%) |
Mar 25, 2019 | 35.87 | 36.59 | 35.87 | 36.09 | 2,231,447 | +0.06(+0.16%) |
Mar 22, 2019 | 36.46 | 36.46 | 35.96 | 36.03 | 2,980,562 | -0.58(-1.59%) |
Mar 21, 2019 | 36.00 | 36.66 | 35.85 | 36.62 | 2,511,128 | +0.53(+1.47%) |
Mar 20, 2019 | 36.42 | 36.66 | 35.94 | 36.08 | 2,832,591 | -0.34(-0.94%) |
Mar 19, 2019 | 37.41 | 37.41 | 36.23 | 36.43 | 2,584,488 | -0.72(-1.93%) |
Mar 18, 2019 | 36.82 | 37.18 | 36.77 | 37.14 | 1,857,761 | +0.22(+0.60%) |
Mar 15, 2019 | 36.75 | 37.12 | 36.62 | 36.92 | 2,127,702 | +0.28(+0.76%) |
Mar 14, 2019 | 36.85 | 36.85 | 36.37 | 36.65 | 2,569,355 | -0.20(-0.55%) |
Mar 13, 2019 | 36.79 | 36.92 | 36.53 | 36.85 | 2,554,416 | +0.18(+0.49%) |
Mar 12, 2019 | 36.94 | 37.05 | 36.39 | 36.67 | 2,590,871 | -0.38(-1.02%) |
Mar 11, 2019 | 36.85 | 37.31 | 36.79 | 37.05 | 2,237,701 | +0.17(+0.45%) |
Mar 08, 2019 | 36.65 | 36.91 | 36.24 | 36.88 | 1,913,653 | +0.06(+0.18%) |
Mar 07, 2019 | 36.60 | 36.96 | 36.49 | 36.82 | 2,541,095 | +0.20(+0.54%) |
Mar 06, 2019 | 37.09 | 37.09 | 36.43 | 36.62 | 2,032,386 | -0.41(-1.11%) |
Mar 05, 2019 | 37.29 | 37.61 | 37.00 | 37.03 | 1,853,419 | -0.30(-0.79%) |
Mar 04, 2019 | 36.96 | 37.73 | 36.96 | 37.33 | 2,492,942 | +0.53(+1.44%) |