Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.12 | 41.12 | 40.65 | 41.07 | 551,103 | -0.15(-0.36%) |
Jan 30, 2020 | 41.12 | 41.24 | 40.86 | 41.21 | 539,825 | -0.14(-0.34%) |
Jan 29, 2020 | 41.85 | 41.85 | 41.11 | 41.35 | 508,012 | -0.43(-1.02%) |
Jan 28, 2020 | 41.57 | 41.80 | 41.31 | 41.78 | 406,454 | +0.30(+0.73%) |
Jan 27, 2020 | 40.76 | 41.54 | 40.71 | 41.48 | 544,791 | +0.22(+0.54%) |
Jan 24, 2020 | 41.76 | 41.76 | 41.05 | 41.25 | 512,331 | -0.44(-1.06%) |
Jan 23, 2020 | 41.57 | 41.74 | 41.12 | 41.70 | 586,400 | +0.09(+0.22%) |
Jan 22, 2020 | 40.53 | 42.07 | 40.43 | 41.61 | 973,968 | +1.10(+2.71%) |
Jan 21, 2020 | 40.78 | 40.78 | 40.49 | 40.51 | 785,943 | -0.25(-0.62%) |
Jan 17, 2020 | 40.83 | 40.88 | 40.53 | 40.76 | 767,643 | -0.03(-0.08%) |
Jan 16, 2020 | 40.67 | 40.92 | 40.67 | 40.80 | 698,741 | +0.11(+0.26%) |
Jan 15, 2020 | 40.99 | 41.13 | 40.56 | 40.69 | 761,460 | -0.11(-0.28%) |
Jan 14, 2020 | 40.67 | 40.98 | 40.61 | 40.80 | 442,677 | +0.02(+0.04%) |
Jan 13, 2020 | 40.83 | 40.83 | 40.46 | 40.79 | 675,834 | +0.20(+0.49%) |
Jan 10, 2020 | 40.90 | 40.99 | 40.51 | 40.59 | 481,240 | -0.19(-0.46%) |
Jan 09, 2020 | 40.98 | 41.01 | 40.54 | 40.78 | 287,603 | -0.18(-0.44%) |
Jan 08, 2020 | 40.75 | 41.37 | 40.75 | 40.96 | 375,456 | +0.08(+0.20%) |
Jan 07, 2020 | 40.65 | 40.89 | 40.55 | 40.88 | 350,515 | +0.17(+0.42%) |
Jan 06, 2020 | 40.58 | 40.81 | 40.56 | 40.71 | 267,036 | +0.07(+0.18%) |
Jan 03, 2020 | 40.48 | 40.77 | 40.36 | 40.63 | 346,512 | -0.13(-0.32%) |
Jan 02, 2020 | 40.88 | 40.89 | 40.45 | 40.76 | 362,475 | +0.02(+0.06%) |
Dec 31, 2019 | 40.58 | 40.83 | 40.48 | 40.74 | 268,602 | +0.21(+0.53%) |
Dec 30, 2019 | 40.58 | 40.69 | 40.43 | 40.52 | 292,360 | -0.11(-0.28%) |
Dec 27, 2019 | 40.57 | 40.68 | 40.53 | 40.64 | 267,260 | +0.14(+0.34%) |
Dec 26, 2019 | 40.42 | 40.51 | 40.30 | 40.50 | 199,317 | +0.12(+0.30%) |
Dec 24, 2019 | 40.50 | 40.52 | 40.32 | 40.38 | 227,147 | -0.15(-0.36%) |
Dec 23, 2019 | 40.67 | 40.67 | 40.25 | 40.52 | 316,727 | +0.13(+0.32%) |
Dec 20, 2019 | 40.50 | 40.82 | 40.29 | 40.39 | 570,977 | -0.09(-0.22%) |
Dec 19, 2019 | 39.25 | 40.67 | 39.24 | 40.48 | 643,980 | +1.23(+3.13%) |
Dec 18, 2019 | 39.61 | 39.67 | 39.16 | 39.25 | 380,906 | -0.41(-1.03%) |
Dec 17, 2019 | 39.87 | 39.96 | 39.64 | 39.66 | 242,580 | -0.30(-0.76%) |
Dec 16, 2019 | 39.91 | 40.03 | 39.63 | 39.97 | 423,606 | +0.24(+0.60%) |
Dec 13, 2019 | 39.25 | 39.93 | 39.25 | 39.73 | 559,882 | +0.36(+0.92%) |
Dec 12, 2019 | 39.26 | 39.66 | 39.17 | 39.37 | 315,978 | +0.11(+0.27%) |
Dec 11, 2019 | 39.08 | 39.31 | 38.92 | 39.26 | 330,570 | +0.20(+0.52%) |
Dec 10, 2019 | 39.30 | 39.39 | 39.03 | 39.06 | 483,115 | -0.18(-0.46%) |
Dec 09, 2019 | 39.52 | 39.73 | 39.22 | 39.24 | 1,023,968 | -0.28(-0.70%) |
Dec 06, 2019 | 39.41 | 39.64 | 39.30 | 39.51 | 340,155 | +0.12(+0.31%) |
Dec 05, 2019 | 39.35 | 39.59 | 39.11 | 39.39 | 441,594 | +0.14(+0.35%) |
Dec 04, 2019 | 38.82 | 39.26 | 38.60 | 39.25 | 488,888 | +0.66(+1.70%) |
Dec 03, 2019 | 38.51 | 38.70 | 38.25 | 38.60 | 386,539 | -0.01(-0.02%) |
Dec 02, 2019 | 39.22 | 39.32 | 38.60 | 38.60 | 1,366,711 | -0.61(-1.55%) |
Nov 29, 2019 | 38.76 | 39.28 | 38.76 | 39.21 | 222,375 | +0.55(+1.43%) |
Nov 27, 2019 | 38.58 | 38.99 | 38.58 | 38.66 | 498,343 | +0.04(+0.11%) |
Nov 26, 2019 | 38.89 | 38.89 | 38.36 | 38.62 | 379,441 | -0.16(-0.42%) |
Nov 25, 2019 | 38.71 | 38.94 | 38.61 | 38.78 | 314,899 | +0.19(+0.48%) |
Nov 22, 2019 | 38.46 | 38.73 | 38.34 | 38.60 | 239,377 | +0.14(+0.36%) |
Nov 21, 2019 | 38.38 | 38.66 | 38.22 | 38.46 | 393,526 | -0.15(-0.40%) |
Nov 20, 2019 | 38.71 | 38.77 | 38.42 | 38.61 | 348,562 | -0.21(-0.54%) |
Nov 19, 2019 | 38.85 | 38.94 | 38.66 | 38.82 | 302,856 | -0.02(-0.04%) |
Nov 18, 2019 | 39.02 | 39.31 | 38.81 | 38.84 | 307,879 | -0.29(-0.75%) |
Nov 15, 2019 | 38.75 | 39.29 | 38.75 | 39.13 | 318,718 | +0.33(+0.86%) |
Nov 14, 2019 | 38.92 | 38.92 | 38.56 | 38.80 | 324,261 | -0.19(-0.50%) |
Nov 13, 2019 | 38.48 | 39.17 | 38.47 | 38.99 | 468,178 | +0.41(+1.05%) |
Nov 12, 2019 | 38.74 | 38.86 | 38.20 | 38.59 | 460,808 | -0.15(-0.40%) |
Nov 11, 2019 | 38.27 | 38.75 | 38.27 | 38.74 | 376,502 | +0.36(+0.93%) |
Nov 08, 2019 | 38.77 | 38.96 | 38.27 | 38.38 | 408,407 | -0.54(-1.40%) |
Nov 07, 2019 | 38.76 | 39.08 | 38.51 | 38.93 | 434,639 | +0.23(+0.59%) |
Nov 06, 2019 | 38.17 | 38.73 | 38.11 | 38.70 | 575,241 | +0.47(+1.23%) |
Nov 05, 2019 | 38.07 | 38.30 | 38.02 | 38.23 | 414,806 | +0.22(+0.58%) |
Nov 04, 2019 | 38.19 | 38.32 | 37.95 | 38.01 | 1,011,578 | -0.17(-0.45%) |
Nov 01, 2019 | 38.30 | 38.33 | 37.93 | 38.18 | 349,764 | -0.04(-0.11%) |
Oct 31, 2019 | 37.95 | 38.23 | 37.91 | 38.22 | 425,665 | +0.19(+0.49%) |
Oct 30, 2019 | 38.12 | 38.19 | 37.48 | 38.04 | 761,344 | -0.05(-0.13%) |
Oct 29, 2019 | 38.36 | 38.60 | 38.04 | 38.08 | 613,344 | -0.41(-1.08%) |
Oct 28, 2019 | 38.06 | 38.64 | 38.06 | 38.50 | 741,846 | +0.50(+1.30%) |
Oct 25, 2019 | 37.46 | 38.42 | 37.39 | 38.00 | 1,949,762 | +0.53(+1.41%) |
Oct 24, 2019 | 38.22 | 38.39 | 37.29 | 37.48 | 1,556,907 | -0.43(-1.13%) |
Oct 23, 2019 | 38.93 | 39.03 | 37.82 | 37.91 | 3,333,421 | -3.27(-7.94%) |
Oct 22, 2019 | 40.99 | 41.36 | 40.93 | 41.18 | 999,324 | +0.05(+0.12%) |
Oct 21, 2019 | 40.71 | 41.31 | 40.51 | 41.13 | 1,940,935 | +0.75(+1.85%) |
Oct 18, 2019 | 40.45 | 40.71 | 40.19 | 40.38 | 357,649 | +0.15(+0.38%) |
Oct 17, 2019 | 40.24 | 40.40 | 39.89 | 40.23 | 511,717 | +0.05(+0.12%) |
Oct 16, 2019 | 39.21 | 40.46 | 39.17 | 40.18 | 920,037 | +0.84(+2.12%) |
Oct 15, 2019 | 39.03 | 39.41 | 38.78 | 39.34 | 623,662 | +0.51(+1.32%) |
Oct 14, 2019 | 39.23 | 39.23 | 38.78 | 38.83 | 186,753 | -0.31(-0.79%) |
Oct 11, 2019 | 39.16 | 39.55 | 39.08 | 39.14 | 503,764 | +0.28(+0.73%) |
Oct 10, 2019 | 38.94 | 39.02 | 38.75 | 38.86 | 418,512 | -0.04(-0.10%) |
Oct 09, 2019 | 39.11 | 39.11 | 38.65 | 38.90 | 930,261 | -0.03(-0.08%) |
Oct 08, 2019 | 39.33 | 39.38 | 38.73 | 38.93 | 452,023 | -0.44(-1.11%) |
Oct 07, 2019 | 39.74 | 39.74 | 39.33 | 39.37 | 340,966 | -0.28(-0.70%) |
Oct 04, 2019 | 39.58 | 39.78 | 39.47 | 39.64 | 931,638 | +0.06(+0.14%) |
Oct 03, 2019 | 39.42 | 39.61 | 39.18 | 39.59 | 473,899 | +0.12(+0.31%) |
Oct 02, 2019 | 39.69 | 39.81 | 39.31 | 39.46 | 513,676 | -0.35(-0.88%) |
Oct 01, 2019 | 39.53 | 40.02 | 39.53 | 39.81 | 506,842 | +0.26(+0.66%) |
Sep 30, 2019 | 39.63 | 40.06 | 39.55 | 39.55 | 1,075,721 | -0.13(-0.33%) |
Sep 27, 2019 | 40.46 | 40.55 | 39.48 | 39.68 | 1,406,820 | -0.80(-1.98%) |
Sep 26, 2019 | 40.50 | 40.75 | 40.23 | 40.49 | 405,420 | -0.02(-0.04%) |
Sep 25, 2019 | 40.83 | 40.99 | 40.37 | 40.50 | 590,300 | -0.32(-0.80%) |
Sep 24, 2019 | 40.45 | 41.04 | 40.37 | 40.83 | 445,592 | +0.41(+1.02%) |
Sep 23, 2019 | 40.85 | 40.85 | 40.06 | 40.41 | 372,729 | -0.47(-1.15%) |
Sep 20, 2019 | 40.90 | 41.02 | 40.62 | 40.88 | 868,559 | +0.00(+0.00%) |
Sep 19, 2019 | 40.93 | 41.19 | 40.87 | 40.88 | 665,287 | -0.22(-0.53%) |
Sep 18, 2019 | 41.23 | 41.23 | 40.90 | 41.10 | 556,310 | -0.16(-0.39%) |
Sep 17, 2019 | 40.81 | 41.60 | 40.81 | 41.27 | 695,674 | +0.28(+0.69%) |
Sep 16, 2019 | 41.05 | 41.18 | 40.65 | 40.98 | 539,536 | -0.20(-0.49%) |
Sep 13, 2019 | 41.34 | 41.49 | 41.11 | 41.19 | 462,246 | -0.17(-0.41%) |
Sep 12, 2019 | 41.50 | 41.57 | 41.08 | 41.36 | 567,525 | +0.05(+0.12%) |
Sep 11, 2019 | 40.96 | 41.41 | 40.87 | 41.31 | 556,475 | +0.32(+0.79%) |
Sep 10, 2019 | 40.89 | 41.13 | 40.59 | 40.98 | 503,404 | +0.12(+0.30%) |
Sep 09, 2019 | 40.55 | 40.92 | 40.48 | 40.86 | 448,391 | +0.45(+1.10%) |
Sep 06, 2019 | 39.81 | 40.52 | 39.81 | 40.41 | 513,004 | +0.82(+2.07%) |
Sep 05, 2019 | 39.90 | 40.03 | 39.25 | 39.59 | 613,439 | -0.14(-0.36%) |
Sep 04, 2019 | 39.73 | 39.96 | 39.70 | 39.74 | 306,360 | +0.18(+0.45%) |
Sep 03, 2019 | 39.66 | 39.88 | 39.14 | 39.56 | 399,687 | -0.23(-0.57%) |
Aug 30, 2019 | 39.92 | 40.18 | 39.67 | 39.79 | 601,403 | +0.07(+0.18%) |
Aug 29, 2019 | 39.32 | 39.74 | 39.09 | 39.71 | 570,371 | +0.56(+1.44%) |
Aug 28, 2019 | 39.22 | 39.35 | 39.02 | 39.15 | 487,586 | -0.21(-0.53%) |
Aug 27, 2019 | 39.92 | 40.00 | 39.22 | 39.36 | 506,863 | -0.51(-1.27%) |
Aug 26, 2019 | 40.01 | 40.12 | 39.67 | 39.87 | 352,941 | -0.06(-0.16%) |
Aug 23, 2019 | 40.24 | 40.48 | 39.87 | 39.93 | 310,285 | -0.32(-0.80%) |
Aug 22, 2019 | 40.49 | 40.57 | 40.16 | 40.25 | 371,873 | -0.35(-0.85%) |
Aug 21, 2019 | 40.57 | 40.78 | 40.40 | 40.60 | 272,043 | +0.18(+0.44%) |
Aug 20, 2019 | 41.16 | 41.23 | 40.38 | 40.42 | 1,311,231 | -0.77(-1.87%) |
Aug 19, 2019 | 41.09 | 41.46 | 41.05 | 41.19 | 304,190 | +0.14(+0.35%) |
Aug 16, 2019 | 40.98 | 41.28 | 40.86 | 41.05 | 305,307 | +0.31(+0.77%) |
Aug 15, 2019 | 40.92 | 40.97 | 40.63 | 40.74 | 512,644 | -0.05(-0.12%) |
Aug 14, 2019 | 41.06 | 41.28 | 40.75 | 40.78 | 425,911 | -0.73(-1.76%) |
Aug 13, 2019 | 41.17 | 41.68 | 41.17 | 41.51 | 681,341 | +0.13(+0.31%) |
Aug 12, 2019 | 41.37 | 41.71 | 41.35 | 41.39 | 221,821 | -0.14(-0.35%) |
Aug 09, 2019 | 41.86 | 42.06 | 41.51 | 41.53 | 364,800 | -0.24(-0.58%) |
Aug 08, 2019 | 41.81 | 42.03 | 41.53 | 41.77 | 347,055 | +0.12(+0.29%) |
Aug 07, 2019 | 41.26 | 41.80 | 41.11 | 41.65 | 465,644 | +0.25(+0.60%) |
Aug 06, 2019 | 41.52 | 42.04 | 40.97 | 41.40 | 640,803 | -0.11(-0.27%) |
Aug 05, 2019 | 41.76 | 41.76 | 41.19 | 41.51 | 220,177 | -0.45(-1.07%) |
Aug 02, 2019 | 41.84 | 42.50 | 41.80 | 41.96 | 353,349 | -0.04(-0.10%) |
Aug 01, 2019 | 41.48 | 42.30 | 41.48 | 42.00 | 407,527 | +0.31(+0.75%) |
Jul 31, 2019 | 42.17 | 42.28 | 41.20 | 41.69 | 357,821 | -0.43(-1.03%) |
Jul 30, 2019 | 42.48 | 42.62 | 41.98 | 42.13 | 294,355 | -0.54(-1.26%) |
Jul 29, 2019 | 42.34 | 42.91 | 42.34 | 42.66 | 483,738 | +0.21(+0.49%) |
Jul 26, 2019 | 42.62 | 42.62 | 42.14 | 42.45 | 375,752 | -0.12(-0.28%) |
Jul 25, 2019 | 42.97 | 43.10 | 42.28 | 42.58 | 608,589 | -0.46(-1.06%) |
Jul 24, 2019 | 42.58 | 43.40 | 42.46 | 43.03 | 663,647 | +0.66(+1.55%) |
Jul 23, 2019 | 42.23 | 42.99 | 41.53 | 42.37 | 806,442 | -0.44(-1.03%) |
Jul 22, 2019 | 42.92 | 42.92 | 42.51 | 42.82 | 274,918 | +0.01(+0.02%) |
Jul 19, 2019 | 43.13 | 43.13 | 42.78 | 42.81 | 361,813 | -0.35(-0.80%) |
Jul 18, 2019 | 43.14 | 43.21 | 42.98 | 43.15 | 238,898 | +0.02(+0.04%) |
Jul 17, 2019 | 43.27 | 43.36 | 43.09 | 43.14 | 408,769 | -0.06(-0.15%) |
Jul 16, 2019 | 43.64 | 43.71 | 43.08 | 43.20 | 515,900 | -0.41(-0.94%) |
Jul 15, 2019 | 43.35 | 43.63 | 43.26 | 43.61 | 304,300 | +0.23(+0.54%) |
Jul 12, 2019 | 43.45 | 43.81 | 43.16 | 43.38 | 412,718 | +0.05(+0.11%) |
Jul 11, 2019 | 43.19 | 43.57 | 43.06 | 43.33 | 456,794 | +0.14(+0.33%) |
Jul 10, 2019 | 43.35 | 43.61 | 42.78 | 43.19 | 593,281 | -0.06(-0.15%) |
Jul 09, 2019 | 43.52 | 43.52 | 42.90 | 43.25 | 511,060 | -0.27(-0.61%) |
Jul 08, 2019 | 43.39 | 43.67 | 43.17 | 43.52 | 584,840 | -0.38(-0.86%) |
Jul 05, 2019 | 43.76 | 43.96 | 43.56 | 43.89 | 289,749 | +0.19(+0.44%) |
Jul 03, 2019 | 43.67 | 44.05 | 43.67 | 43.70 | 268,341 | -0.04(-0.09%) |
Jul 02, 2019 | 43.07 | 43.78 | 42.87 | 43.74 | 603,228 | +1.00(+2.35%) |
Jul 01, 2019 | 43.03 | 43.05 | 42.64 | 42.74 | 165,525 | -0.27(-0.62%) |
Jun 28, 2019 | 42.70 | 43.22 | 42.63 | 43.00 | 448,563 | +0.39(+0.92%) |
Jun 27, 2019 | 42.33 | 42.63 | 42.24 | 42.61 | 450,051 | +0.35(+0.82%) |
Jun 26, 2019 | 42.35 | 42.53 | 42.12 | 42.26 | 360,065 | -0.10(-0.23%) |
Jun 25, 2019 | 42.29 | 42.49 | 42.29 | 42.36 | 556,462 | +0.13(+0.30%) |
Jun 24, 2019 | 42.36 | 42.36 | 41.97 | 42.23 | 455,252 | +0.10(+0.23%) |
Jun 21, 2019 | 42.26 | 42.58 | 42.01 | 42.13 | 416,452 | -0.33(-0.78%) |
Jun 20, 2019 | 43.09 | 43.14 | 42.35 | 42.46 | 386,658 | -0.32(-0.75%) |
Jun 19, 2019 | 42.27 | 42.91 | 42.23 | 42.78 | 377,881 | +0.57(+1.35%) |
Jun 18, 2019 | 41.63 | 42.43 | 41.51 | 42.21 | 468,004 | +0.76(+1.84%) |
Jun 17, 2019 | 41.51 | 41.51 | 41.20 | 41.45 | 443,318 | +0.10(+0.25%) |
Jun 14, 2019 | 41.67 | 41.67 | 41.06 | 41.35 | 529,340 | -0.34(-0.81%) |
Jun 13, 2019 | 42.64 | 42.88 | 41.46 | 41.68 | 813,988 | -1.20(-2.79%) |
Jun 12, 2019 | 42.43 | 43.06 | 42.43 | 42.88 | 500,357 | +0.31(+0.74%) |
Jun 11, 2019 | 42.88 | 43.18 | 42.35 | 42.57 | 464,675 | -0.31(-0.71%) |
Jun 10, 2019 | 42.88 | 43.01 | 42.58 | 42.87 | 601,797 | -0.01(-0.02%) |
Jun 07, 2019 | 43.19 | 43.43 | 42.85 | 42.88 | 356,959 | +0.23(+0.55%) |
Jun 06, 2019 | 42.59 | 42.75 | 42.47 | 42.65 | 376,916 | +0.25(+0.58%) |
Jun 05, 2019 | 42.42 | 42.69 | 42.34 | 42.40 | 406,713 | -0.02(-0.06%) |
Jun 04, 2019 | 42.39 | 42.45 | 42.15 | 42.42 | 451,586 | +0.17(+0.40%) |
Jun 03, 2019 | 41.84 | 42.42 | 41.77 | 42.26 | 386,605 | +0.40(+0.95%) |
May 31, 2019 | 41.88 | 41.96 | 41.68 | 41.86 | 409,319 | -0.07(-0.17%) |
May 30, 2019 | 42.27 | 42.32 | 41.82 | 41.93 | 767,766 | -0.10(-0.25%) |
May 29, 2019 | 42.29 | 42.31 | 41.92 | 42.03 | 428,866 | -0.13(-0.30%) |
May 28, 2019 | 41.91 | 42.37 | 41.72 | 42.16 | 508,843 | +0.02(+0.06%) |
May 24, 2019 | 42.25 | 42.25 | 41.71 | 42.14 | 430,677 | +0.12(+0.28%) |
May 23, 2019 | 41.45 | 42.27 | 41.33 | 42.02 | 536,640 | +0.29(+0.69%) |
May 22, 2019 | 41.37 | 41.75 | 40.95 | 41.73 | 422,528 | +0.24(+0.58%) |
May 21, 2019 | 41.02 | 42.06 | 41.02 | 41.49 | 1,070,907 | +0.72(+1.76%) |
May 20, 2019 | 40.74 | 40.93 | 40.51 | 40.78 | 150,134 | +0.11(+0.27%) |
May 17, 2019 | 40.51 | 41.13 | 40.51 | 40.67 | 340,596 | -0.02(-0.06%) |
May 16, 2019 | 40.57 | 40.82 | 40.47 | 40.69 | 607,006 | +0.17(+0.41%) |
May 15, 2019 | 40.61 | 40.66 | 40.31 | 40.52 | 1,013,428 | -0.07(-0.18%) |
May 14, 2019 | 40.88 | 40.88 | 40.18 | 40.59 | 508,961 | -0.25(-0.62%) |
May 13, 2019 | 40.67 | 40.88 | 40.39 | 40.85 | 295,633 | -0.16(-0.39%) |
May 10, 2019 | 40.46 | 41.06 | 40.16 | 41.01 | 466,985 | +0.57(+1.42%) |
May 09, 2019 | 40.94 | 40.94 | 40.31 | 40.43 | 455,605 | -0.51(-1.24%) |
May 08, 2019 | 41.07 | 41.07 | 40.78 | 40.94 | 548,452 | -0.05(-0.12%) |
May 07, 2019 | 40.43 | 41.03 | 40.22 | 40.99 | 632,106 | +0.46(+1.14%) |
May 06, 2019 | 40.39 | 40.61 | 40.16 | 40.53 | 362,902 | -0.03(-0.08%) |
May 03, 2019 | 40.21 | 40.69 | 40.21 | 40.56 | 317,982 | +0.31(+0.77%) |
May 02, 2019 | 40.25 | 40.63 | 40.05 | 40.25 | 443,925 | -0.02(-0.04%) |
May 01, 2019 | 40.27 | 40.61 | 40.20 | 40.27 | 618,165 | +0.21(+0.54%) |
Apr 30, 2019 | 39.66 | 40.18 | 39.66 | 40.05 | 461,339 | +0.30(+0.76%) |
Apr 29, 2019 | 40.03 | 40.16 | 39.68 | 39.75 | 372,499 | -0.33(-0.83%) |
Apr 26, 2019 | 39.54 | 40.16 | 39.41 | 40.08 | 1,514,531 | +0.74(+1.88%) |
Apr 25, 2019 | 39.01 | 39.42 | 38.88 | 39.34 | 409,594 | +0.31(+0.80%) |
Apr 24, 2019 | 39.02 | 39.31 | 38.87 | 39.03 | 691,913 | +0.09(+0.22%) |
Apr 23, 2019 | 39.37 | 39.37 | 38.74 | 38.95 | 703,051 | -0.60(-1.51%) |
Apr 22, 2019 | 40.54 | 40.81 | 39.50 | 39.54 | 917,370 | -1.33(-3.25%) |
Apr 18, 2019 | 40.38 | 41.11 | 39.85 | 40.87 | 1,284,870 | -1.44(-3.40%) |
Apr 17, 2019 | 42.36 | 42.54 | 41.98 | 42.31 | 396,636 | -0.12(-0.28%) |
Apr 16, 2019 | 42.63 | 42.73 | 42.40 | 42.43 | 248,895 | -0.10(-0.22%) |
Apr 15, 2019 | 42.53 | 42.71 | 42.46 | 42.53 | 219,715 | +0.06(+0.15%) |
Apr 12, 2019 | 42.62 | 42.62 | 42.01 | 42.46 | 383,061 | -0.09(-0.21%) |
Apr 11, 2019 | 42.87 | 42.87 | 42.52 | 42.55 | 343,618 | -0.42(-0.98%) |
Apr 10, 2019 | 42.81 | 43.06 | 42.68 | 42.97 | 270,756 | +0.09(+0.20%) |
Apr 09, 2019 | 43.19 | 43.32 | 42.84 | 42.89 | 357,300 | -0.40(-0.92%) |
Apr 08, 2019 | 42.54 | 43.29 | 42.54 | 43.28 | 282,564 | +0.58(+1.36%) |
Apr 05, 2019 | 43.02 | 43.02 | 42.45 | 42.70 | 367,482 | -0.27(-0.63%) |
Apr 04, 2019 | 43.20 | 43.43 | 42.87 | 42.97 | 669,954 | -0.29(-0.66%) |
Apr 03, 2019 | 43.21 | 43.56 | 43.01 | 43.26 | 271,583 | +0.18(+0.41%) |
Apr 02, 2019 | 42.65 | 43.10 | 42.58 | 43.09 | 410,309 | +0.41(+0.95%) |
Apr 01, 2019 | 43.05 | 43.05 | 42.48 | 42.68 | 400,022 | -0.16(-0.37%) |
Mar 29, 2019 | 42.97 | 43.09 | 42.70 | 42.84 | 348,763 | +0.17(+0.39%) |
Mar 28, 2019 | 42.64 | 43.03 | 42.64 | 42.67 | 310,963 | -0.02(-0.06%) |
Mar 27, 2019 | 42.54 | 42.77 | 42.42 | 42.70 | 272,016 | +0.13(+0.30%) |
Mar 26, 2019 | 42.34 | 42.77 | 42.09 | 42.57 | 554,960 | +0.14(+0.34%) |
Mar 25, 2019 | 43.12 | 43.12 | 42.38 | 42.42 | 624,534 | -0.67(-1.55%) |
Mar 22, 2019 | 42.84 | 43.24 | 42.84 | 43.09 | 284,940 | +0.10(+0.22%) |
Mar 21, 2019 | 43.20 | 43.32 | 42.97 | 43.00 | 383,996 | -0.37(-0.84%) |
Mar 20, 2019 | 43.00 | 43.50 | 42.87 | 43.36 | 359,684 | +0.38(+0.89%) |
Mar 19, 2019 | 43.55 | 43.56 | 42.92 | 42.98 | 391,352 | -0.47(-1.08%) |
Mar 18, 2019 | 43.24 | 43.47 | 43.09 | 43.45 | 189,330 | +0.20(+0.46%) |
Mar 15, 2019 | 43.45 | 43.59 | 43.17 | 43.25 | 365,849 | +0.00(+0.00%) |
Mar 14, 2019 | 42.84 | 43.28 | 42.72 | 43.25 | 342,875 | +0.43(+1.00%) |
Mar 13, 2019 | 42.65 | 42.91 | 42.62 | 42.82 | 287,562 | +0.17(+0.39%) |
Mar 12, 2019 | 42.49 | 42.76 | 42.30 | 42.66 | 330,287 | +0.15(+0.36%) |
Mar 11, 2019 | 41.91 | 42.57 | 41.90 | 42.50 | 362,884 | +0.79(+1.89%) |
Mar 08, 2019 | 41.39 | 41.86 | 41.37 | 41.72 | 356,275 | +0.32(+0.76%) |
Mar 07, 2019 | 41.62 | 42.21 | 41.34 | 41.40 | 462,516 | -0.05(-0.11%) |
Mar 06, 2019 | 41.18 | 41.51 | 40.73 | 41.45 | 510,093 | +0.24(+0.57%) |
Mar 05, 2019 | 41.32 | 41.67 | 41.16 | 41.21 | 464,439 | -0.13(-0.32%) |
Mar 04, 2019 | 41.69 | 41.90 | 40.48 | 41.35 | 2,761,342 | -0.29(-0.70%) |
Mar 01, 2019 | 43.48 | 43.48 | 40.79 | 41.64 | 1,451,612 | -1.96(-4.50%) |
Feb 28, 2019 | 43.48 | 44.00 | 43.48 | 43.60 | 304,258 | -0.06(-0.14%) |
Feb 27, 2019 | 43.55 | 43.70 | 43.41 | 43.66 | 315,445 | +0.05(+0.11%) |
Feb 26, 2019 | 43.55 | 44.10 | 43.47 | 43.62 | 462,239 | -0.08(-0.18%) |
Feb 25, 2019 | 43.92 | 44.05 | 43.36 | 43.70 | 456,879 | -0.24(-0.54%) |
Feb 22, 2019 | 43.64 | 44.08 | 43.53 | 43.93 | 562,761 | +0.39(+0.91%) |
Feb 21, 2019 | 43.42 | 43.90 | 43.35 | 43.54 | 541,892 | +0.05(+0.11%) |
Feb 20, 2019 | 43.37 | 43.64 | 43.33 | 43.49 | 241,502 | +0.17(+0.40%) |
Feb 19, 2019 | 43.02 | 43.36 | 42.92 | 43.32 | 428,826 | +0.07(+0.16%) |
Feb 15, 2019 | 43.36 | 43.36 | 43.02 | 43.25 | 341,309 | +0.13(+0.29%) |
Feb 14, 2019 | 42.38 | 43.25 | 42.24 | 43.12 | 446,779 | +0.73(+1.73%) |
Feb 13, 2019 | 42.79 | 42.79 | 42.35 | 42.39 | 221,452 | -0.28(-0.67%) |
Feb 12, 2019 | 42.31 | 42.75 | 42.06 | 42.67 | 348,607 | +0.59(+1.41%) |
Feb 11, 2019 | 42.76 | 42.92 | 41.88 | 42.08 | 377,516 | -0.68(-1.59%) |
Feb 08, 2019 | 42.57 | 42.79 | 42.34 | 42.76 | 325,201 | +0.18(+0.43%) |
Feb 07, 2019 | 42.58 | 42.86 | 42.36 | 42.58 | 420,244 | -0.02(-0.04%) |
Feb 06, 2019 | 42.92 | 43.25 | 42.43 | 42.59 | 455,227 | -0.73(-1.69%) |
Feb 05, 2019 | 43.13 | 43.53 | 43.03 | 43.32 | 367,574 | +0.32(+0.75%) |
Feb 04, 2019 | 42.93 | 43.09 | 42.72 | 43.00 | 297,134 | +0.06(+0.15%) |