Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.74 | 35.02 | 33.63 | 34.36 | 4,940,363 | -0.55(-1.58%) |
Feb 27, 2020 | 35.22 | 36.32 | 34.61 | 34.91 | 2,871,002 | -1.05(-2.93%) |
Feb 26, 2020 | 36.81 | 36.93 | 35.82 | 35.97 | 2,783,653 | -0.49(-1.33%) |
Feb 25, 2020 | 37.77 | 38.30 | 36.33 | 36.45 | 3,244,512 | -1.19(-3.15%) |
Feb 24, 2020 | 38.03 | 38.34 | 37.23 | 37.64 | 2,708,755 | -1.44(-3.68%) |
Feb 21, 2020 | 39.39 | 39.60 | 38.71 | 39.08 | 2,336,714 | -0.71(-1.77%) |
Feb 20, 2020 | 39.25 | 39.92 | 39.24 | 39.78 | 2,294,861 | +0.38(+0.96%) |
Feb 19, 2020 | 38.94 | 39.45 | 38.78 | 39.40 | 1,886,660 | +0.62(+1.60%) |
Feb 18, 2020 | 39.58 | 39.75 | 38.70 | 38.78 | 2,869,114 | -1.01(-2.53%) |
Feb 14, 2020 | 39.74 | 39.99 | 39.69 | 39.79 | 1,334,202 | -0.15(-0.39%) |
Feb 13, 2020 | 39.34 | 39.99 | 39.33 | 39.94 | 1,503,664 | +0.28(+0.72%) |
Feb 12, 2020 | 39.67 | 40.04 | 39.45 | 39.66 | 1,668,267 | +0.15(+0.37%) |
Feb 11, 2020 | 39.12 | 39.96 | 39.05 | 39.51 | 2,788,711 | +0.54(+1.38%) |
Feb 10, 2020 | 39.02 | 39.30 | 38.67 | 38.98 | 2,824,508 | -0.50(-1.25%) |
Feb 07, 2020 | 39.99 | 39.99 | 39.23 | 39.47 | 3,058,958 | -0.67(-1.66%) |
Feb 06, 2020 | 41.16 | 41.33 | 40.08 | 40.14 | 2,511,326 | -0.85(-2.08%) |
Feb 05, 2020 | 40.33 | 41.12 | 40.27 | 40.99 | 2,724,345 | +1.14(+2.85%) |
Feb 04, 2020 | 39.92 | 40.38 | 39.78 | 39.86 | 2,684,810 | +0.49(+1.25%) |
Feb 03, 2020 | 39.15 | 39.56 | 38.95 | 39.37 | 3,095,062 | +0.53(+1.35%) |
Jan 31, 2020 | 39.52 | 39.57 | 38.76 | 38.84 | 2,202,688 | -1.08(-2.72%) |
Jan 30, 2020 | 39.39 | 39.97 | 39.03 | 39.92 | 1,543,752 | +0.33(+0.84%) |
Jan 29, 2020 | 40.27 | 40.50 | 39.56 | 39.59 | 1,969,540 | -0.61(-1.53%) |
Jan 28, 2020 | 40.13 | 40.48 | 39.86 | 40.21 | 2,382,930 | +0.54(+1.36%) |
Jan 27, 2020 | 39.09 | 39.86 | 38.94 | 39.67 | 3,616,862 | -0.15(-0.36%) |
Jan 24, 2020 | 40.88 | 40.88 | 39.48 | 39.81 | 3,034,948 | -0.99(-2.43%) |
Jan 23, 2020 | 40.75 | 40.97 | 40.34 | 40.80 | 3,790,415 | -0.04(-0.10%) |
Jan 22, 2020 | 40.69 | 41.46 | 40.29 | 40.85 | 5,813,871 | -1.76(-4.13%) |
Jan 21, 2020 | 43.19 | 43.19 | 42.56 | 42.61 | 3,740,357 | -0.72(-1.66%) |
Jan 17, 2020 | 43.48 | 43.72 | 43.11 | 43.32 | 2,149,164 | +0.00(+0.00%) |
Jan 16, 2020 | 43.30 | 43.75 | 43.11 | 43.32 | 2,108,239 | +0.32(+0.73%) |
Jan 15, 2020 | 43.43 | 43.43 | 42.79 | 43.01 | 2,362,538 | -0.90(-2.04%) |
Jan 14, 2020 | 43.54 | 44.09 | 43.34 | 43.90 | 1,467,162 | +0.34(+0.78%) |
Jan 13, 2020 | 43.45 | 43.59 | 43.08 | 43.56 | 2,874,933 | +0.30(+0.69%) |
Jan 10, 2020 | 44.01 | 44.01 | 43.21 | 43.26 | 2,019,980 | -0.79(-1.80%) |
Jan 09, 2020 | 44.05 | 44.11 | 43.73 | 44.06 | 1,621,233 | +0.29(+0.66%) |
Jan 08, 2020 | 43.46 | 43.96 | 43.31 | 43.77 | 2,806,156 | +0.43(+0.99%) |
Jan 07, 2020 | 43.37 | 43.65 | 43.21 | 43.34 | 1,699,352 | -0.26(-0.61%) |
Jan 06, 2020 | 43.61 | 44.13 | 43.38 | 43.60 | 1,425,942 | -0.54(-1.22%) |
Jan 03, 2020 | 43.89 | 44.30 | 43.68 | 44.14 | 1,423,953 | -0.63(-1.41%) |
Jan 02, 2020 | 44.71 | 44.81 | 44.22 | 44.77 | 1,790,451 | +0.44(+1.00%) |
Dec 31, 2019 | 44.07 | 44.43 | 44.07 | 44.33 | 1,460,377 | +0.13(+0.29%) |
Dec 30, 2019 | 44.24 | 44.46 | 43.80 | 44.20 | 1,770,389 | +0.23(+0.52%) |
Dec 27, 2019 | 44.28 | 44.28 | 43.85 | 43.97 | 1,079,384 | -0.14(-0.31%) |
Dec 26, 2019 | 43.95 | 44.15 | 43.13 | 44.11 | 686,792 | +0.11(+0.25%) |
Dec 24, 2019 | 44.01 | 44.05 | 43.79 | 44.00 | 366,119 | +0.16(+0.37%) |
Dec 23, 2019 | 44.13 | 44.18 | 43.73 | 43.84 | 1,098,538 | -0.25(-0.56%) |
Dec 20, 2019 | 44.20 | 44.37 | 43.79 | 44.08 | 6,744,278 | +0.12(+0.27%) |
Dec 19, 2019 | 43.84 | 44.05 | 43.74 | 43.96 | 1,778,217 | +0.12(+0.27%) |
Dec 18, 2019 | 44.06 | 44.17 | 43.60 | 43.84 | 1,802,596 | -0.14(-0.31%) |
Dec 17, 2019 | 43.56 | 44.13 | 43.47 | 43.98 | 2,452,354 | +0.27(+0.63%) |
Dec 16, 2019 | 44.05 | 44.38 | 43.67 | 43.71 | 5,392,678 | +0.03(+0.08%) |
Dec 13, 2019 | 44.16 | 44.40 | 43.45 | 43.67 | 1,456,161 | -0.56(-1.27%) |
Dec 12, 2019 | 42.66 | 44.28 | 42.61 | 44.24 | 2,908,310 | +1.69(+3.96%) |
Dec 11, 2019 | 42.73 | 42.90 | 42.36 | 42.55 | 1,354,926 | -0.06(-0.15%) |
Dec 10, 2019 | 42.41 | 42.77 | 42.15 | 42.61 | 1,714,011 | +0.21(+0.50%) |
Dec 09, 2019 | 42.45 | 42.55 | 42.29 | 42.40 | 1,371,252 | -0.04(-0.10%) |
Dec 06, 2019 | 42.72 | 43.09 | 42.43 | 42.44 | 2,114,028 | +0.35(+0.83%) |
Dec 05, 2019 | 42.21 | 42.32 | 41.88 | 42.09 | 1,489,364 | +0.16(+0.39%) |
Dec 04, 2019 | 41.66 | 42.16 | 41.53 | 41.93 | 1,323,538 | +0.46(+1.11%) |
Dec 03, 2019 | 41.62 | 41.84 | 41.01 | 41.47 | 1,675,778 | -0.79(-1.88%) |
Dec 02, 2019 | 42.86 | 42.96 | 42.20 | 42.26 | 1,456,674 | -0.24(-0.56%) |
Nov 29, 2019 | 42.64 | 42.78 | 42.43 | 42.50 | 609,730 | -0.25(-0.58%) |
Nov 27, 2019 | 42.63 | 42.81 | 42.48 | 42.75 | 1,285,399 | +0.35(+0.83%) |
Nov 26, 2019 | 42.69 | 42.69 | 42.32 | 42.40 | 1,450,987 | -0.44(-1.02%) |
Nov 25, 2019 | 42.83 | 43.07 | 42.52 | 42.84 | 1,703,424 | +0.18(+0.42%) |
Nov 22, 2019 | 41.91 | 42.83 | 41.91 | 42.66 | 3,032,723 | +0.70(+1.67%) |
Nov 21, 2019 | 41.91 | 42.09 | 41.44 | 41.96 | 2,032,006 | +0.22(+0.52%) |
Nov 20, 2019 | 41.75 | 42.02 | 41.44 | 41.74 | 2,687,219 | -0.35(-0.84%) |
Nov 19, 2019 | 42.27 | 42.44 | 42.06 | 42.09 | 1,571,310 | -0.00(-0.01%) |
Nov 18, 2019 | 42.32 | 42.32 | 41.87 | 42.10 | 1,767,435 | -0.21(-0.49%) |
Nov 15, 2019 | 42.37 | 42.51 | 42.25 | 42.31 | 1,502,072 | +0.05(+0.12%) |
Nov 14, 2019 | 42.14 | 42.30 | 41.85 | 42.26 | 2,113,164 | -0.12(-0.27%) |
Nov 13, 2019 | 42.54 | 42.69 | 42.15 | 42.37 | 2,108,126 | -0.64(-1.50%) |
Nov 12, 2019 | 43.26 | 43.30 | 42.82 | 43.02 | 2,220,326 | -0.22(-0.51%) |
Nov 11, 2019 | 42.95 | 43.34 | 42.85 | 43.24 | 1,735,225 | -0.08(-0.18%) |
Nov 08, 2019 | 43.03 | 43.54 | 42.92 | 43.31 | 4,624,827 | +0.03(+0.06%) |
Nov 07, 2019 | 42.92 | 43.72 | 42.85 | 43.29 | 3,456,531 | +0.57(+1.33%) |
Nov 06, 2019 | 42.84 | 42.90 | 42.29 | 42.72 | 3,933,025 | -0.29(-0.67%) |
Nov 05, 2019 | 42.67 | 43.32 | 42.65 | 43.01 | 11,417,647 | +0.43(+1.01%) |
Nov 04, 2019 | 42.34 | 42.72 | 42.07 | 42.58 | 2,260,757 | +0.73(+1.74%) |
Nov 01, 2019 | 41.49 | 41.85 | 41.29 | 41.85 | 1,968,290 | +0.74(+1.81%) |
Oct 31, 2019 | 41.41 | 41.62 | 40.69 | 41.11 | 2,238,244 | -0.64(-1.52%) |
Oct 30, 2019 | 41.79 | 42.07 | 41.35 | 41.74 | 2,362,295 | -0.14(-0.32%) |
Oct 29, 2019 | 41.20 | 41.99 | 41.20 | 41.88 | 2,853,221 | +0.49(+1.19%) |
Oct 28, 2019 | 40.86 | 41.54 | 40.75 | 41.39 | 2,313,258 | +0.72(+1.77%) |
Oct 25, 2019 | 40.25 | 41.02 | 40.23 | 40.67 | 1,853,680 | +0.37(+0.93%) |
Oct 24, 2019 | 40.67 | 40.74 | 40.21 | 40.29 | 1,811,100 | -0.36(-0.90%) |
Oct 23, 2019 | 40.74 | 41.03 | 40.10 | 40.66 | 2,349,364 | -0.12(-0.29%) |
Oct 22, 2019 | 41.13 | 41.47 | 39.70 | 40.78 | 6,271,668 | +2.04(+5.28%) |
Oct 21, 2019 | 38.33 | 38.75 | 38.16 | 38.73 | 3,284,243 | +0.81(+2.12%) |
Oct 18, 2019 | 37.41 | 38.05 | 37.17 | 37.93 | 4,070,055 | +0.58(+1.54%) |
Oct 17, 2019 | 38.12 | 38.13 | 37.31 | 37.35 | 2,887,460 | -0.53(-1.39%) |
Oct 16, 2019 | 38.06 | 38.24 | 37.70 | 37.88 | 2,325,917 | -0.08(-0.22%) |
Oct 15, 2019 | 37.67 | 38.39 | 37.37 | 37.96 | 1,806,278 | +0.52(+1.38%) |
Oct 14, 2019 | 37.21 | 37.49 | 36.90 | 37.44 | 1,236,621 | +0.05(+0.14%) |
Oct 11, 2019 | 37.08 | 37.83 | 37.07 | 37.39 | 1,985,269 | +0.75(+2.04%) |
Oct 10, 2019 | 36.15 | 36.92 | 36.06 | 36.65 | 1,561,538 | +0.67(+1.86%) |
Oct 09, 2019 | 36.04 | 36.17 | 35.78 | 35.98 | 1,503,096 | +0.18(+0.50%) |
Oct 08, 2019 | 35.82 | 36.20 | 35.62 | 35.80 | 2,761,505 | -1.04(-2.83%) |
Oct 07, 2019 | 36.63 | 37.11 | 36.46 | 36.84 | 1,271,397 | +0.20(+0.56%) |
Oct 04, 2019 | 36.13 | 36.69 | 35.76 | 36.64 | 1,432,266 | +0.44(+1.21%) |
Oct 03, 2019 | 35.81 | 36.21 | 35.29 | 36.20 | 2,677,515 | +0.36(+1.01%) |
Oct 02, 2019 | 36.15 | 36.36 | 35.54 | 35.84 | 2,213,711 | -0.60(-1.65%) |
Oct 01, 2019 | 37.97 | 38.18 | 36.35 | 36.44 | 1,961,150 | -1.31(-3.48%) |
Sep 30, 2019 | 37.80 | 37.98 | 37.46 | 37.76 | 1,461,237 | +0.14(+0.36%) |
Sep 27, 2019 | 37.66 | 38.08 | 37.26 | 37.62 | 1,570,693 | +0.34(+0.91%) |
Sep 26, 2019 | 37.56 | 37.64 | 37.26 | 37.28 | 1,015,641 | -0.35(-0.92%) |
Sep 25, 2019 | 37.09 | 37.69 | 37.08 | 37.63 | 1,350,092 | +0.51(+1.37%) |
Sep 24, 2019 | 37.53 | 37.81 | 36.77 | 37.12 | 2,380,117 | -0.45(-1.20%) |
Sep 23, 2019 | 37.62 | 37.77 | 37.23 | 37.57 | 1,484,543 | -0.18(-0.47%) |
Sep 20, 2019 | 38.04 | 38.13 | 37.55 | 37.75 | 3,886,939 | -0.06(-0.16%) |
Sep 19, 2019 | 38.27 | 38.38 | 37.77 | 37.81 | 2,689,474 | -0.42(-1.11%) |
Sep 18, 2019 | 37.66 | 38.41 | 37.39 | 38.23 | 2,130,636 | +0.46(+1.21%) |
Sep 17, 2019 | 38.08 | 38.08 | 37.45 | 37.77 | 1,560,023 | -0.54(-1.42%) |
Sep 16, 2019 | 37.70 | 38.37 | 37.43 | 38.32 | 2,297,575 | +0.35(+0.92%) |
Sep 13, 2019 | 38.22 | 38.52 | 37.85 | 37.97 | 2,960,394 | +0.12(+0.31%) |
Sep 12, 2019 | 37.14 | 37.92 | 36.64 | 37.85 | 2,195,975 | +0.41(+1.09%) |
Sep 11, 2019 | 37.04 | 37.52 | 36.39 | 37.44 | 2,779,010 | +0.42(+1.12%) |
Sep 10, 2019 | 36.23 | 37.05 | 36.09 | 37.03 | 3,594,233 | +1.09(+3.04%) |
Sep 09, 2019 | 35.10 | 36.10 | 34.75 | 35.93 | 3,707,028 | +1.21(+3.49%) |
Sep 06, 2019 | 34.83 | 35.03 | 34.60 | 34.72 | 2,048,351 | -0.17(-0.49%) |
Sep 05, 2019 | 34.56 | 35.39 | 34.49 | 34.89 | 2,606,521 | +0.96(+2.82%) |
Sep 04, 2019 | 33.99 | 34.14 | 33.63 | 33.93 | 2,630,303 | +0.19(+0.55%) |
Sep 03, 2019 | 34.59 | 34.59 | 33.70 | 33.75 | 3,041,999 | -1.10(-3.16%) |
Aug 30, 2019 | 34.86 | 35.15 | 34.62 | 34.85 | 1,757,701 | +0.27(+0.78%) |
Aug 29, 2019 | 34.27 | 34.88 | 34.25 | 34.58 | 2,119,413 | +0.64(+1.87%) |
Aug 28, 2019 | 33.27 | 34.04 | 33.17 | 33.94 | 2,385,570 | +0.45(+1.34%) |
Aug 27, 2019 | 34.28 | 34.69 | 33.20 | 33.49 | 3,491,626 | -0.60(-1.77%) |
Aug 26, 2019 | 34.24 | 34.26 | 33.76 | 34.09 | 2,914,189 | +0.14(+0.42%) |
Aug 23, 2019 | 34.71 | 35.12 | 33.84 | 33.95 | 4,096,585 | -0.94(-2.70%) |
Aug 22, 2019 | 35.06 | 35.15 | 34.67 | 34.89 | 2,591,496 | +0.18(+0.51%) |
Aug 21, 2019 | 34.70 | 34.89 | 34.42 | 34.71 | 2,918,382 | +0.42(+1.21%) |
Aug 20, 2019 | 34.31 | 34.53 | 34.23 | 34.30 | 2,477,352 | -0.37(-1.08%) |
Aug 19, 2019 | 34.58 | 34.83 | 34.42 | 34.67 | 2,235,198 | +0.58(+1.69%) |
Aug 16, 2019 | 33.52 | 34.20 | 33.44 | 34.09 | 2,700,164 | +0.85(+2.55%) |
Aug 15, 2019 | 33.68 | 33.97 | 33.18 | 33.25 | 3,341,320 | -0.38(-1.13%) |
Aug 14, 2019 | 33.89 | 34.20 | 33.53 | 33.63 | 3,482,239 | -1.06(-3.06%) |
Aug 13, 2019 | 34.37 | 35.33 | 34.32 | 34.69 | 2,942,511 | +0.18(+0.51%) |
Aug 12, 2019 | 34.76 | 34.91 | 34.38 | 34.51 | 2,548,024 | -0.69(-1.96%) |
Aug 09, 2019 | 35.17 | 35.48 | 34.93 | 35.20 | 1,923,185 | -0.24(-0.66%) |
Aug 08, 2019 | 35.09 | 35.61 | 34.86 | 35.44 | 2,686,405 | +0.68(+1.96%) |
Aug 07, 2019 | 34.58 | 35.23 | 34.11 | 34.75 | 4,184,516 | -0.59(-1.67%) |
Aug 06, 2019 | 34.98 | 35.42 | 34.46 | 35.34 | 3,920,296 | +0.71(+2.04%) |
Aug 05, 2019 | 35.03 | 35.27 | 34.20 | 34.64 | 4,716,033 | -1.15(-3.22%) |
Aug 02, 2019 | 36.04 | 36.36 | 35.41 | 35.79 | 3,503,250 | -0.33(-0.91%) |
Aug 01, 2019 | 37.72 | 38.00 | 36.05 | 36.12 | 3,744,503 | -1.79(-4.73%) |
Jul 31, 2019 | 38.19 | 38.28 | 37.35 | 37.91 | 3,814,325 | -0.34(-0.90%) |
Jul 30, 2019 | 37.34 | 38.26 | 37.28 | 38.25 | 2,216,010 | +0.70(+1.86%) |
Jul 29, 2019 | 37.93 | 38.31 | 37.46 | 37.56 | 2,751,672 | -0.43(-1.13%) |
Jul 26, 2019 | 37.26 | 38.03 | 36.82 | 37.98 | 3,729,976 | +0.77(+2.06%) |
Jul 25, 2019 | 36.65 | 37.55 | 36.36 | 37.22 | 4,853,546 | +0.62(+1.70%) |
Jul 24, 2019 | 35.92 | 36.64 | 35.61 | 36.60 | 4,912,605 | +0.57(+1.59%) |
Jul 23, 2019 | 35.45 | 36.24 | 35.28 | 36.02 | 9,376,788 | -2.02(-5.31%) |
Jul 22, 2019 | 38.63 | 38.92 | 37.93 | 38.04 | 3,320,407 | -0.73(-1.89%) |
Jul 19, 2019 | 38.03 | 38.93 | 37.96 | 38.77 | 3,738,417 | +0.47(+1.23%) |
Jul 18, 2019 | 37.79 | 38.42 | 37.52 | 38.30 | 1,798,081 | +0.56(+1.47%) |
Jul 17, 2019 | 38.19 | 38.22 | 37.55 | 37.75 | 1,715,802 | -0.51(-1.34%) |
Jul 16, 2019 | 38.33 | 38.39 | 37.93 | 38.26 | 1,793,735 | +0.10(+0.26%) |
Jul 15, 2019 | 38.93 | 38.93 | 38.01 | 38.16 | 1,682,551 | -0.85(-2.18%) |
Jul 12, 2019 | 38.80 | 39.15 | 38.43 | 39.01 | 1,861,005 | +0.45(+1.18%) |
Jul 11, 2019 | 38.13 | 38.67 | 37.93 | 38.56 | 1,784,313 | +0.47(+1.24%) |
Jul 10, 2019 | 38.56 | 38.67 | 38.04 | 38.09 | 1,670,146 | -0.55(-1.42%) |
Jul 09, 2019 | 37.90 | 38.67 | 37.90 | 38.63 | 1,853,283 | +0.51(+1.35%) |
Jul 08, 2019 | 38.52 | 38.65 | 38.06 | 38.12 | 2,389,925 | -0.75(-1.93%) |
Jul 05, 2019 | 38.49 | 39.00 | 38.35 | 38.87 | 1,732,008 | +0.71(+1.85%) |
Jul 03, 2019 | 37.85 | 38.22 | 37.66 | 38.16 | 1,228,860 | +0.44(+1.16%) |
Jul 02, 2019 | 38.73 | 38.92 | 37.72 | 37.72 | 2,089,327 | -1.18(-3.04%) |
Jul 01, 2019 | 38.97 | 39.37 | 38.71 | 38.91 | 1,817,183 | +0.23(+0.60%) |
Jun 28, 2019 | 38.30 | 38.72 | 37.95 | 38.67 | 3,254,173 | +0.82(+2.18%) |
Jun 27, 2019 | 37.39 | 37.93 | 37.39 | 37.85 | 1,714,716 | +0.52(+1.40%) |
Jun 26, 2019 | 37.12 | 37.66 | 37.12 | 37.33 | 1,736,105 | +0.33(+0.89%) |
Jun 25, 2019 | 37.21 | 37.21 | 36.46 | 37.00 | 1,679,286 | -0.11(-0.29%) |
Jun 24, 2019 | 37.42 | 37.83 | 37.06 | 37.11 | 1,669,376 | -0.26(-0.70%) |
Jun 21, 2019 | 37.29 | 37.82 | 37.29 | 37.37 | 3,668,628 | +0.03(+0.07%) |
Jun 20, 2019 | 37.51 | 37.72 | 36.55 | 37.34 | 2,218,794 | +0.03(+0.09%) |
Jun 19, 2019 | 38.05 | 38.48 | 37.29 | 37.31 | 2,051,928 | -0.57(-1.51%) |
Jun 18, 2019 | 37.01 | 38.04 | 36.75 | 37.88 | 2,514,607 | +0.84(+2.27%) |
Jun 17, 2019 | 37.75 | 37.93 | 36.87 | 37.04 | 1,727,168 | -0.71(-1.87%) |
Jun 14, 2019 | 37.61 | 37.85 | 37.08 | 37.75 | 1,689,801 | +0.13(+0.34%) |
Jun 13, 2019 | 37.29 | 37.74 | 37.19 | 37.62 | 2,352,080 | +0.47(+1.27%) |
Jun 12, 2019 | 37.40 | 37.49 | 36.89 | 37.15 | 1,839,647 | -0.21(-0.56%) |
Jun 11, 2019 | 37.19 | 37.60 | 37.19 | 37.36 | 3,081,236 | +0.49(+1.32%) |
Jun 10, 2019 | 37.10 | 37.46 | 36.86 | 36.87 | 2,218,844 | +0.17(+0.46%) |
Jun 07, 2019 | 37.15 | 37.15 | 36.58 | 36.71 | 2,806,191 | -0.50(-1.36%) |
Jun 06, 2019 | 37.09 | 37.36 | 36.74 | 37.21 | 2,256,744 | +0.05(+0.14%) |
Jun 05, 2019 | 37.40 | 37.44 | 36.66 | 37.16 | 2,243,153 | -0.19(-0.50%) |
Jun 04, 2019 | 37.03 | 37.85 | 36.98 | 37.34 | 3,173,547 | +0.91(+2.49%) |
Jun 03, 2019 | 36.11 | 36.77 | 36.00 | 36.44 | 2,389,125 | +0.21(+0.58%) |
May 31, 2019 | 36.52 | 36.58 | 36.12 | 36.23 | 2,985,003 | -0.75(-2.02%) |
May 30, 2019 | 37.54 | 37.78 | 36.69 | 36.98 | 1,535,217 | -0.55(-1.46%) |
May 29, 2019 | 36.96 | 37.62 | 36.66 | 37.52 | 2,339,747 | +0.30(+0.81%) |
May 28, 2019 | 38.00 | 38.29 | 37.19 | 37.22 | 4,003,179 | -0.92(-2.40%) |
May 24, 2019 | 38.02 | 38.23 | 37.88 | 38.14 | 1,745,799 | +0.34(+0.91%) |
May 23, 2019 | 37.82 | 38.19 | 37.32 | 37.79 | 3,965,198 | -0.41(-1.08%) |
May 22, 2019 | 38.24 | 38.41 | 37.70 | 38.20 | 2,360,989 | -0.30(-0.79%) |
May 21, 2019 | 38.14 | 38.62 | 37.99 | 38.51 | 2,962,678 | +0.74(+1.96%) |
May 20, 2019 | 37.88 | 38.30 | 37.55 | 37.77 | 2,057,620 | -0.17(-0.44%) |
May 17, 2019 | 37.98 | 38.59 | 37.87 | 37.93 | 2,511,103 | -0.40(-1.03%) |
May 16, 2019 | 37.99 | 38.72 | 37.99 | 38.33 | 1,949,481 | +0.37(+0.97%) |
May 15, 2019 | 38.35 | 38.53 | 37.63 | 37.96 | 3,126,449 | -0.85(-2.19%) |
May 14, 2019 | 38.54 | 39.30 | 38.37 | 38.81 | 2,817,955 | +0.34(+0.89%) |
May 13, 2019 | 39.65 | 39.94 | 38.37 | 38.47 | 3,053,581 | -2.01(-4.98%) |
May 10, 2019 | 40.05 | 40.67 | 39.78 | 40.48 | 2,005,694 | +0.17(+0.41%) |
May 09, 2019 | 39.79 | 40.49 | 39.54 | 40.31 | 2,260,440 | +0.04(+0.10%) |
May 08, 2019 | 40.50 | 40.75 | 40.25 | 40.27 | 1,993,186 | -0.43(-1.07%) |
May 07, 2019 | 41.05 | 41.10 | 40.50 | 40.71 | 2,317,151 | -0.81(-1.95%) |
May 06, 2019 | 41.11 | 41.77 | 41.04 | 41.52 | 1,953,471 | -0.31(-0.74%) |
May 03, 2019 | 41.56 | 41.95 | 41.50 | 41.83 | 2,032,139 | +0.48(+1.15%) |
May 02, 2019 | 40.63 | 41.48 | 40.63 | 41.35 | 1,867,404 | +0.75(+1.85%) |
May 01, 2019 | 41.23 | 41.67 | 40.53 | 40.60 | 2,073,180 | -0.63(-1.52%) |
Apr 30, 2019 | 41.27 | 41.38 | 40.84 | 41.22 | 2,124,611 | -0.08(-0.18%) |
Apr 29, 2019 | 40.88 | 41.65 | 40.88 | 41.30 | 2,197,243 | +0.56(+1.37%) |
Apr 26, 2019 | 40.41 | 40.79 | 40.12 | 40.74 | 1,213,157 | +0.33(+0.81%) |
Apr 25, 2019 | 40.29 | 40.71 | 40.04 | 40.41 | 1,525,781 | -0.03(-0.08%) |
Apr 24, 2019 | 40.77 | 40.77 | 39.71 | 40.45 | 2,340,543 | -0.37(-0.90%) |
Apr 23, 2019 | 38.96 | 41.01 | 38.96 | 40.81 | 4,616,143 | +1.78(+4.56%) |
Apr 22, 2019 | 39.35 | 39.56 | 38.98 | 39.03 | 3,546,866 | -0.49(-1.25%) |
Apr 18, 2019 | 40.38 | 40.39 | 39.46 | 39.53 | 2,863,208 | -0.89(-2.19%) |
Apr 17, 2019 | 40.54 | 40.57 | 40.00 | 40.41 | 2,077,631 | +0.08(+0.21%) |
Apr 16, 2019 | 39.95 | 40.40 | 39.41 | 40.33 | 2,061,372 | +0.51(+1.28%) |
Apr 15, 2019 | 40.44 | 40.47 | 39.69 | 39.82 | 1,550,331 | -0.64(-1.59%) |
Apr 12, 2019 | 40.28 | 40.86 | 39.82 | 40.46 | 2,709,559 | +0.77(+1.94%) |
Apr 11, 2019 | 39.64 | 40.05 | 39.39 | 39.69 | 1,772,177 | +0.30(+0.76%) |
Apr 10, 2019 | 39.26 | 39.44 | 38.79 | 39.39 | 1,511,452 | +0.20(+0.51%) |
Apr 09, 2019 | 39.65 | 39.75 | 39.08 | 39.19 | 1,882,180 | -0.60(-1.51%) |
Apr 08, 2019 | 39.62 | 40.14 | 39.54 | 39.79 | 1,794,043 | +0.04(+0.10%) |
Apr 05, 2019 | 39.87 | 40.03 | 39.50 | 39.75 | 2,360,379 | -0.09(-0.23%) |
Apr 04, 2019 | 38.65 | 39.93 | 38.65 | 39.84 | 2,703,976 | +0.42(+1.06%) |
Apr 03, 2019 | 39.74 | 40.05 | 39.30 | 39.43 | 3,297,162 | +0.21(+0.53%) |
Apr 02, 2019 | 38.85 | 39.50 | 38.80 | 39.22 | 2,821,422 | +0.18(+0.45%) |
Apr 01, 2019 | 38.20 | 39.14 | 38.20 | 39.04 | 3,287,354 | +1.09(+2.88%) |
Mar 29, 2019 | 38.27 | 38.32 | 37.73 | 37.95 | 2,334,053 | +0.03(+0.09%) |
Mar 28, 2019 | 37.54 | 37.94 | 37.33 | 37.91 | 1,966,532 | +0.42(+1.11%) |
Mar 27, 2019 | 37.57 | 37.66 | 37.20 | 37.50 | 2,678,697 | -0.09(-0.24%) |
Mar 26, 2019 | 36.70 | 37.59 | 36.70 | 37.59 | 4,882,731 | +1.03(+2.81%) |
Mar 25, 2019 | 36.51 | 36.91 | 36.21 | 36.56 | 4,450,957 | +0.09(+0.25%) |
Mar 22, 2019 | 38.00 | 38.11 | 36.08 | 36.47 | 7,101,959 | -2.01(-5.23%) |
Mar 21, 2019 | 39.13 | 39.20 | 38.44 | 38.48 | 4,673,505 | -0.89(-2.25%) |
Mar 20, 2019 | 40.71 | 40.96 | 39.36 | 39.37 | 2,945,558 | -1.55(-3.80%) |
Mar 19, 2019 | 42.07 | 42.23 | 40.85 | 40.92 | 2,250,819 | -0.89(-2.14%) |
Mar 18, 2019 | 41.15 | 41.92 | 41.15 | 41.82 | 2,529,431 | +0.74(+1.79%) |
Mar 15, 2019 | 40.89 | 41.51 | 40.89 | 41.08 | 3,549,244 | +0.07(+0.16%) |
Mar 14, 2019 | 41.12 | 41.27 | 40.81 | 41.01 | 2,921,471 | -0.03(-0.08%) |
Mar 13, 2019 | 41.09 | 41.17 | 40.76 | 41.05 | 2,355,854 | +0.17(+0.41%) |
Mar 12, 2019 | 40.95 | 41.12 | 40.56 | 40.88 | 2,760,056 | +0.05(+0.12%) |
Mar 11, 2019 | 40.87 | 41.16 | 40.56 | 40.83 | 2,705,539 | +0.13(+0.33%) |
Mar 08, 2019 | 40.35 | 40.81 | 40.24 | 40.70 | 1,991,095 | -0.01(-0.02%) |
Mar 07, 2019 | 41.37 | 41.42 | 40.50 | 40.71 | 2,462,626 | -0.80(-1.93%) |
Mar 06, 2019 | 42.39 | 42.44 | 41.39 | 41.51 | 2,320,279 | -0.94(-2.21%) |
Mar 05, 2019 | 42.51 | 42.82 | 41.77 | 42.44 | 3,016,186 | -0.06(-0.14%) |
Mar 04, 2019 | 42.81 | 43.20 | 42.15 | 42.50 | 2,350,448 | -0.26(-0.61%) |