Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.69 | 44.00 | 43.55 | 43.97 | 40,097 | +0.19(+0.43%) |
Dec 30, 2019 | 44.03 | 44.07 | 43.69 | 43.78 | 44,166 | -0.26(-0.60%) |
Dec 27, 2019 | 44.49 | 44.49 | 43.98 | 44.04 | 60,677 | -0.21(-0.47%) |
Dec 26, 2019 | 44.30 | 44.33 | 44.17 | 44.25 | 54,904 | +0.13(+0.30%) |
Dec 24, 2019 | 44.17 | 44.17 | 44.06 | 44.12 | 14,002 | -0.01(-0.02%) |
Dec 23, 2019 | 43.93 | 44.17 | 43.86 | 44.13 | 86,001 | +0.41(+0.94%) |
Dec 20, 2019 | 43.82 | 43.84 | 43.66 | 43.71 | 56,650 | +0.16(+0.37%) |
Dec 19, 2019 | 43.60 | 43.60 | 43.41 | 43.56 | 52,679 | +0.22(+0.50%) |
Dec 18, 2019 | 43.26 | 43.47 | 43.20 | 43.34 | 45,587 | +0.14(+0.33%) |
Dec 17, 2019 | 43.21 | 43.22 | 43.06 | 43.20 | 183,498 | +0.13(+0.31%) |
Dec 16, 2019 | 43.02 | 43.33 | 43.02 | 43.07 | 493,776 | +0.44(+1.04%) |
Dec 13, 2019 | 42.91 | 43.24 | 42.52 | 42.63 | 64,210 | -0.24(-0.57%) |
Dec 12, 2019 | 41.87 | 42.92 | 41.77 | 42.87 | 237,861 | +1.01(+2.42%) |
Dec 11, 2019 | 41.59 | 41.86 | 41.59 | 41.86 | 37,971 | +0.39(+0.93%) |
Dec 10, 2019 | 41.46 | 41.72 | 41.38 | 41.47 | 36,780 | -0.01(-0.02%) |
Dec 09, 2019 | 41.62 | 41.73 | 41.47 | 41.48 | 326,189 | -0.19(-0.45%) |
Dec 06, 2019 | 41.32 | 41.74 | 41.30 | 41.67 | 120,115 | +0.69(+1.67%) |
Dec 05, 2019 | 41.13 | 41.17 | 40.88 | 40.98 | 81,944 | -0.02(-0.05%) |
Dec 04, 2019 | 40.82 | 41.13 | 40.82 | 41.00 | 319,492 | +0.51(+1.26%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.06 | 40.49 | 157,947 | -0.63(-1.54%) |
Dec 02, 2019 | 41.70 | 41.70 | 41.11 | 41.12 | 421,941 | -0.50(-1.20%) |
Nov 29, 2019 | 41.70 | 41.76 | 41.58 | 41.62 | 33,116 | -0.31(-0.74%) |
Nov 27, 2019 | 41.79 | 41.93 | 41.69 | 41.93 | 47,918 | +0.28(+0.67%) |
Nov 26, 2019 | 41.78 | 41.78 | 41.57 | 41.65 | 156,745 | -0.17(-0.42%) |
Nov 25, 2019 | 41.25 | 41.83 | 41.23 | 41.83 | 76,610 | +0.74(+1.81%) |
Nov 22, 2019 | 41.04 | 41.15 | 40.84 | 41.09 | 56,863 | +0.19(+0.46%) |
Nov 21, 2019 | 40.75 | 41.02 | 40.70 | 40.90 | 45,631 | +0.00(+0.00%) |
Nov 20, 2019 | 41.05 | 41.28 | 40.71 | 40.90 | 74,462 | -0.30(-0.73%) |
Nov 19, 2019 | 41.40 | 41.40 | 40.94 | 41.20 | 100,124 | -0.10(-0.25%) |
Nov 18, 2019 | 41.45 | 41.45 | 41.12 | 41.30 | 115,821 | -0.20(-0.48%) |
Nov 15, 2019 | 41.43 | 41.55 | 41.27 | 41.50 | 598,235 | +0.43(+1.05%) |
Nov 14, 2019 | 40.90 | 41.14 | 40.90 | 41.07 | 75,365 | +0.05(+0.11%) |
Nov 13, 2019 | 40.93 | 41.11 | 40.86 | 41.02 | 43,702 | -0.20(-0.48%) |
Nov 12, 2019 | 41.25 | 41.46 | 41.09 | 41.22 | 123,240 | +0.08(+0.18%) |
Nov 11, 2019 | 40.94 | 41.19 | 40.83 | 41.14 | 131,711 | -0.11(-0.27%) |
Nov 08, 2019 | 40.92 | 41.25 | 40.73 | 41.25 | 101,480 | +0.16(+0.39%) |
Nov 07, 2019 | 41.24 | 41.34 | 40.98 | 41.09 | 228,111 | +0.25(+0.62%) |
Nov 06, 2019 | 41.31 | 41.31 | 40.73 | 40.84 | 135,435 | -0.39(-0.93%) |
Nov 05, 2019 | 41.30 | 41.55 | 41.23 | 41.23 | 127,508 | +0.03(+0.08%) |
Nov 04, 2019 | 40.92 | 41.22 | 40.90 | 41.19 | 373,431 | +0.64(+1.59%) |
Nov 01, 2019 | 40.01 | 40.55 | 39.94 | 40.55 | 62,613 | +0.80(+2.01%) |
Oct 31, 2019 | 39.97 | 39.97 | 39.32 | 39.75 | 192,459 | -0.35(-0.87%) |
Oct 30, 2019 | 40.06 | 40.12 | 39.86 | 40.10 | 69,225 | -0.08(-0.21%) |
Oct 29, 2019 | 40.17 | 40.34 | 40.13 | 40.18 | 43,110 | -0.12(-0.30%) |
Oct 28, 2019 | 40.29 | 40.37 | 40.21 | 40.31 | 318,983 | +0.40(+1.01%) |
Oct 25, 2019 | 39.43 | 39.97 | 39.42 | 39.90 | 57,821 | +0.40(+1.02%) |
Oct 24, 2019 | 39.50 | 39.59 | 39.22 | 39.50 | 39,185 | +0.27(+0.69%) |
Oct 23, 2019 | 38.93 | 39.33 | 38.77 | 39.23 | 86,423 | +0.09(+0.24%) |
Oct 22, 2019 | 39.34 | 39.39 | 39.13 | 39.13 | 21,027 | -0.11(-0.29%) |
Oct 21, 2019 | 38.97 | 39.29 | 38.97 | 39.24 | 25,699 | +0.53(+1.36%) |
Oct 18, 2019 | 39.00 | 39.13 | 38.54 | 38.72 | 1,139,713 | -0.37(-0.94%) |
Oct 17, 2019 | 39.26 | 39.34 | 38.99 | 39.09 | 11,613 | +0.12(+0.31%) |
Oct 16, 2019 | 39.15 | 39.25 | 38.94 | 38.96 | 35,197 | -0.39(-0.98%) |
Oct 15, 2019 | 38.85 | 39.46 | 38.85 | 39.35 | 24,366 | +0.59(+1.53%) |
Oct 14, 2019 | 38.59 | 38.80 | 38.53 | 38.76 | 8,133 | -0.01(-0.02%) |
Oct 11, 2019 | 38.49 | 39.10 | 38.49 | 38.77 | 424,451 | +0.92(+2.43%) |
Oct 10, 2019 | 37.49 | 38.02 | 37.48 | 37.85 | 83,095 | +0.38(+1.03%) |
Oct 09, 2019 | 37.44 | 37.63 | 37.34 | 37.46 | 87,023 | +0.47(+1.27%) |
Oct 08, 2019 | 37.56 | 37.56 | 36.99 | 36.99 | 119,274 | -0.98(-2.57%) |
Oct 07, 2019 | 38.09 | 38.31 | 37.97 | 37.97 | 52,916 | -0.23(-0.61%) |
Oct 04, 2019 | 37.92 | 38.20 | 37.80 | 38.20 | 21,403 | +0.39(+1.04%) |
Oct 03, 2019 | 37.27 | 37.81 | 36.76 | 37.81 | 116,804 | +0.47(+1.26%) |
Oct 02, 2019 | 37.69 | 37.72 | 37.16 | 37.34 | 112,913 | -0.76(-2.00%) |
Oct 01, 2019 | 39.01 | 39.17 | 38.06 | 38.10 | 316,563 | -0.72(-1.86%) |
Sep 30, 2019 | 38.66 | 38.90 | 38.59 | 38.82 | 91,414 | +0.25(+0.64%) |
Sep 27, 2019 | 39.11 | 39.21 | 38.42 | 38.58 | 50,261 | -0.45(-1.16%) |
Sep 26, 2019 | 39.25 | 39.25 | 38.88 | 39.03 | 82,882 | -0.25(-0.65%) |
Sep 25, 2019 | 38.89 | 39.36 | 38.50 | 39.28 | 38,369 | +0.43(+1.11%) |
Sep 24, 2019 | 39.68 | 39.68 | 38.71 | 38.85 | 97,018 | -0.66(-1.66%) |
Sep 23, 2019 | 39.29 | 39.60 | 39.29 | 39.51 | 136,411 | +0.06(+0.14%) |
Sep 20, 2019 | 39.87 | 39.94 | 39.42 | 39.45 | 242,316 | -0.33(-0.83%) |
Sep 19, 2019 | 40.11 | 40.18 | 39.78 | 39.78 | 92,384 | -0.19(-0.46%) |
Sep 18, 2019 | 40.09 | 40.09 | 39.53 | 39.97 | 61,156 | -0.27(-0.67%) |
Sep 17, 2019 | 40.33 | 40.33 | 39.97 | 40.24 | 306,125 | -0.22(-0.53%) |
Sep 16, 2019 | 40.15 | 40.50 | 40.15 | 40.45 | 349,085 | +0.30(+0.75%) |
Sep 13, 2019 | 40.18 | 40.31 | 40.05 | 40.15 | 66,134 | +0.14(+0.35%) |
Sep 12, 2019 | 40.15 | 40.37 | 39.86 | 40.01 | 78,892 | -0.07(-0.18%) |
Sep 11, 2019 | 39.83 | 40.10 | 39.51 | 40.09 | 56,759 | +0.48(+1.22%) |
Sep 10, 2019 | 39.27 | 39.60 | 39.05 | 39.60 | 39,755 | +0.27(+0.69%) |
Sep 09, 2019 | 39.13 | 39.35 | 39.04 | 39.33 | 104,007 | +0.41(+1.06%) |
Sep 06, 2019 | 39.02 | 39.06 | 38.77 | 38.92 | 365,291 | -0.03(-0.07%) |
Sep 05, 2019 | 38.42 | 39.09 | 38.42 | 38.95 | 97,980 | +1.01(+2.66%) |
Sep 04, 2019 | 37.70 | 37.93 | 37.70 | 37.93 | 32,728 | +0.68(+1.83%) |
Sep 03, 2019 | 37.42 | 37.55 | 37.05 | 37.25 | 231,606 | -0.57(-1.51%) |
Aug 30, 2019 | 38.03 | 38.12 | 37.61 | 37.82 | 68,485 | +0.06(+0.15%) |
Aug 29, 2019 | 37.52 | 37.85 | 37.52 | 37.77 | 25,190 | +0.73(+1.97%) |
Aug 28, 2019 | 36.51 | 37.08 | 36.37 | 37.04 | 27,870 | +0.35(+0.94%) |
Aug 27, 2019 | 37.16 | 37.19 | 36.57 | 36.69 | 38,298 | -0.18(-0.48%) |
Aug 26, 2019 | 37.03 | 37.03 | 36.74 | 36.87 | 43,125 | +0.23(+0.64%) |
Aug 23, 2019 | 37.62 | 37.82 | 36.47 | 36.63 | 93,700 | -1.29(-3.41%) |
Aug 22, 2019 | 38.11 | 38.11 | 37.72 | 37.93 | 31,710 | +0.01(+0.02%) |
Aug 21, 2019 | 37.91 | 38.07 | 37.80 | 37.92 | 51,488 | +0.41(+1.10%) |
Aug 20, 2019 | 37.67 | 37.72 | 37.45 | 37.50 | 34,389 | -0.33(-0.87%) |
Aug 19, 2019 | 37.76 | 37.93 | 37.63 | 37.83 | 54,866 | +0.68(+1.84%) |
Aug 16, 2019 | 36.82 | 37.21 | 36.82 | 37.15 | 48,506 | +0.62(+1.69%) |
Aug 15, 2019 | 36.68 | 36.71 | 36.24 | 36.53 | 55,981 | -0.02(-0.05%) |
Aug 14, 2019 | 37.16 | 37.16 | 36.44 | 36.55 | 59,877 | -1.39(-3.68%) |
Aug 13, 2019 | 37.36 | 38.31 | 37.29 | 37.94 | 45,793 | +0.69(+1.86%) |
Aug 12, 2019 | 37.55 | 37.56 | 37.11 | 37.25 | 93,740 | -0.67(-1.78%) |
Aug 09, 2019 | 38.31 | 38.31 | 37.71 | 37.93 | 86,114 | -0.74(-1.91%) |
Aug 08, 2019 | 37.97 | 38.66 | 37.93 | 38.66 | 142,913 | +1.00(+2.66%) |
Aug 07, 2019 | 37.07 | 37.74 | 36.97 | 37.66 | 183,116 | +0.02(+0.06%) |
Aug 06, 2019 | 37.65 | 37.86 | 37.22 | 37.64 | 365,573 | +0.46(+1.24%) |
Aug 05, 2019 | 37.99 | 37.99 | 36.86 | 37.18 | 219,561 | -1.42(-3.68%) |
Aug 02, 2019 | 39.05 | 39.05 | 38.36 | 38.60 | 150,219 | -0.70(-1.79%) |
Aug 01, 2019 | 40.03 | 40.37 | 39.04 | 39.30 | 472,584 | -0.89(-2.21%) |
Jul 31, 2019 | 40.76 | 40.77 | 39.77 | 40.19 | 67,413 | -0.58(-1.43%) |
Jul 30, 2019 | 40.40 | 40.79 | 40.40 | 40.77 | 14,004 | -0.07(-0.16%) |
Jul 29, 2019 | 41.15 | 41.15 | 40.56 | 40.84 | 41,776 | -0.22(-0.52%) |
Jul 26, 2019 | 41.13 | 41.13 | 41.01 | 41.05 | 42,736 | +0.19(+0.46%) |
Jul 25, 2019 | 41.37 | 41.37 | 40.78 | 40.86 | 97,751 | -0.71(-1.71%) |
Jul 24, 2019 | 41.10 | 41.62 | 41.10 | 41.58 | 47,432 | +0.51(+1.25%) |
Jul 23, 2019 | 40.82 | 41.07 | 40.74 | 41.06 | 26,981 | +0.45(+1.11%) |
Jul 22, 2019 | 40.48 | 40.68 | 40.48 | 40.61 | 39,623 | +0.23(+0.58%) |
Jul 19, 2019 | 40.73 | 40.73 | 40.38 | 40.38 | 18,056 | -0.09(-0.23%) |
Jul 18, 2019 | 40.16 | 40.53 | 40.16 | 40.47 | 43,605 | +0.11(+0.28%) |
Jul 17, 2019 | 40.69 | 40.69 | 40.36 | 40.36 | 29,079 | -0.28(-0.69%) |
Jul 16, 2019 | 40.84 | 40.94 | 40.62 | 40.64 | 12,734 | -0.25(-0.62%) |
Jul 15, 2019 | 41.02 | 41.02 | 40.84 | 40.89 | 12,242 | -0.04(-0.09%) |
Jul 12, 2019 | 40.63 | 40.93 | 40.63 | 40.93 | 91,135 | +0.36(+0.88%) |
Jul 11, 2019 | 40.59 | 40.61 | 40.37 | 40.57 | 32,863 | +0.09(+0.23%) |
Jul 10, 2019 | 40.56 | 40.81 | 40.43 | 40.48 | 31,919 | +0.19(+0.46%) |
Jul 09, 2019 | 39.87 | 40.31 | 39.87 | 40.29 | 46,836 | +0.19(+0.47%) |
Jul 08, 2019 | 40.23 | 40.31 | 40.03 | 40.11 | 39,490 | -0.36(-0.88%) |
Jul 05, 2019 | 40.39 | 40.48 | 40.05 | 40.46 | 37,608 | -0.04(-0.09%) |
Jul 03, 2019 | 40.41 | 40.50 | 40.34 | 40.50 | 37,501 | +0.20(+0.49%) |
Jul 02, 2019 | 40.44 | 40.44 | 40.16 | 40.30 | 60,444 | -0.19(-0.46%) |
Jul 01, 2019 | 40.92 | 40.97 | 40.32 | 40.49 | 101,261 | +0.45(+1.12%) |
Jun 28, 2019 | 39.88 | 40.07 | 39.73 | 40.04 | 64,104 | +0.35(+0.87%) |
Jun 27, 2019 | 39.50 | 39.77 | 39.50 | 39.69 | 805,530 | +0.33(+0.83%) |
Jun 26, 2019 | 39.26 | 39.47 | 39.26 | 39.37 | 267,627 | +0.49(+1.25%) |
Jun 25, 2019 | 39.26 | 39.31 | 38.86 | 38.88 | 28,704 | -0.50(-1.26%) |
Jun 24, 2019 | 39.47 | 39.60 | 39.33 | 39.38 | 293,284 | -0.07(-0.18%) |
Jun 21, 2019 | 39.56 | 39.66 | 39.43 | 39.45 | 50,158 | -0.20(-0.52%) |
Jun 20, 2019 | 39.78 | 39.83 | 39.36 | 39.65 | 133,005 | +0.50(+1.28%) |
Jun 19, 2019 | 39.11 | 39.23 | 38.96 | 39.15 | 405,400 | +0.16(+0.41%) |
Jun 18, 2019 | 38.55 | 39.30 | 38.55 | 38.99 | 416,719 | +0.82(+2.15%) |
Jun 17, 2019 | 38.09 | 38.36 | 38.08 | 38.17 | 164,870 | +0.05(+0.12%) |
Jun 14, 2019 | 38.28 | 38.28 | 38.08 | 38.13 | 578,699 | -0.39(-1.02%) |
Jun 13, 2019 | 38.39 | 38.52 | 38.31 | 38.52 | 411,704 | +0.34(+0.90%) |
Jun 12, 2019 | 38.41 | 38.41 | 38.14 | 38.17 | 660,271 | -0.39(-1.00%) |
Jun 11, 2019 | 38.94 | 39.02 | 38.46 | 38.56 | 25,479 | -0.02(-0.06%) |
Jun 10, 2019 | 38.47 | 38.93 | 38.47 | 38.58 | 407,606 | +0.41(+1.07%) |
Jun 07, 2019 | 37.94 | 38.31 | 37.94 | 38.17 | 197,518 | +0.41(+1.08%) |
Jun 06, 2019 | 37.55 | 37.89 | 37.39 | 37.76 | 66,296 | +0.25(+0.67%) |
Jun 05, 2019 | 37.65 | 37.65 | 37.07 | 37.51 | 375,942 | +0.11(+0.30%) |
Jun 04, 2019 | 36.61 | 37.40 | 36.55 | 37.40 | 431,860 | +1.29(+3.58%) |
Jun 03, 2019 | 36.40 | 36.60 | 35.93 | 36.11 | 401,623 | -0.20(-0.56%) |
May 31, 2019 | 36.52 | 36.67 | 36.31 | 36.31 | 435,958 | -0.75(-2.03%) |
May 30, 2019 | 37.32 | 37.41 | 36.91 | 37.07 | 81,651 | -0.02(-0.05%) |
May 29, 2019 | 36.99 | 37.23 | 36.78 | 37.08 | 41,215 | -0.20(-0.55%) |
May 28, 2019 | 37.67 | 37.84 | 37.29 | 37.29 | 19,864 | -0.27(-0.72%) |
May 24, 2019 | 37.73 | 37.83 | 37.48 | 37.56 | 24,058 | +0.12(+0.32%) |
May 23, 2019 | 37.71 | 37.71 | 37.21 | 37.44 | 98,718 | -0.78(-2.05%) |
May 22, 2019 | 38.39 | 38.67 | 38.22 | 38.22 | 644,122 | -0.46(-1.18%) |
May 21, 2019 | 38.42 | 38.74 | 38.42 | 38.68 | 4,830,850 | +0.62(+1.64%) |
May 20, 2019 | 38.07 | 38.26 | 37.89 | 38.05 | 353,040 | -0.52(-1.35%) |
May 17, 2019 | 38.68 | 39.17 | 38.53 | 38.57 | 70,243 | -0.54(-1.38%) |
May 16, 2019 | 38.96 | 39.36 | 38.96 | 39.11 | 46,443 | +0.27(+0.70%) |
May 15, 2019 | 38.21 | 38.98 | 38.19 | 38.84 | 69,181 | +0.27(+0.70%) |
May 14, 2019 | 38.18 | 38.81 | 38.16 | 38.57 | 68,241 | +0.67(+1.77%) |
May 13, 2019 | 38.51 | 38.53 | 37.80 | 37.90 | 425,928 | -1.65(-4.17%) |
May 10, 2019 | 39.28 | 39.68 | 38.66 | 39.55 | 46,291 | +0.01(+0.02%) |
May 09, 2019 | 39.25 | 39.61 | 38.80 | 39.54 | 82,138 | -0.18(-0.45%) |
May 08, 2019 | 39.68 | 40.04 | 39.63 | 39.72 | 53,382 | -0.07(-0.19%) |
May 07, 2019 | 40.16 | 40.27 | 39.41 | 39.79 | 65,324 | -0.87(-2.13%) |
May 06, 2019 | 40.04 | 40.74 | 39.92 | 40.66 | 103,346 | -0.39(-0.95%) |
May 03, 2019 | 40.65 | 41.06 | 40.65 | 41.05 | 58,321 | +0.46(+1.12%) |
May 02, 2019 | 40.57 | 40.88 | 40.28 | 40.59 | 249,387 | -0.12(-0.30%) |
May 01, 2019 | 41.39 | 41.39 | 40.71 | 40.71 | 91,074 | -0.40(-0.97%) |
Apr 30, 2019 | 41.08 | 41.12 | 40.74 | 41.12 | 50,425 | +0.03(+0.07%) |
Apr 29, 2019 | 41.08 | 41.20 | 41.01 | 41.09 | 113,960 | +0.07(+0.18%) |
Apr 26, 2019 | 40.69 | 41.01 | 40.45 | 41.01 | 83,990 | +0.09(+0.23%) |
Apr 25, 2019 | 41.23 | 41.23 | 40.71 | 40.92 | 57,821 | -0.33(-0.79%) |
Apr 24, 2019 | 41.32 | 41.41 | 41.24 | 41.25 | 65,059 | -0.04(-0.09%) |
Apr 23, 2019 | 40.99 | 41.32 | 40.98 | 41.28 | 79,207 | +0.39(+0.96%) |
Apr 22, 2019 | 40.71 | 40.91 | 40.64 | 40.89 | 84,519 | +0.09(+0.23%) |
Apr 18, 2019 | 40.80 | 40.82 | 40.50 | 40.80 | 73,465 | +0.13(+0.32%) |
Apr 17, 2019 | 41.16 | 41.16 | 40.60 | 40.67 | 56,709 | -0.29(-0.70%) |
Apr 16, 2019 | 40.90 | 41.02 | 40.84 | 40.96 | 53,282 | +0.27(+0.66%) |
Apr 15, 2019 | 40.90 | 40.92 | 40.62 | 40.69 | 40,760 | -0.25(-0.61%) |
Apr 12, 2019 | 40.88 | 40.97 | 40.78 | 40.94 | 65,195 | +0.59(+1.45%) |
Apr 11, 2019 | 40.39 | 40.44 | 40.21 | 40.35 | 59,835 | +0.02(+0.05%) |
Apr 10, 2019 | 39.99 | 40.33 | 39.99 | 40.33 | 95,106 | +0.42(+1.05%) |
Apr 09, 2019 | 40.17 | 40.17 | 39.85 | 39.91 | 110,256 | -0.49(-1.22%) |
Apr 08, 2019 | 40.29 | 40.42 | 40.08 | 40.41 | 308,141 | +0.06(+0.14%) |
Apr 05, 2019 | 40.19 | 40.38 | 40.19 | 40.35 | 89,576 | +0.32(+0.79%) |
Apr 04, 2019 | 40.03 | 40.12 | 39.76 | 40.04 | 242,691 | +0.00(+0.00%) |
Apr 03, 2019 | 40.02 | 40.33 | 39.90 | 40.04 | 110,282 | +0.35(+0.89%) |
Apr 02, 2019 | 39.63 | 39.73 | 39.51 | 39.68 | 91,718 | +0.10(+0.26%) |
Apr 01, 2019 | 39.16 | 39.61 | 39.16 | 39.58 | 328,188 | +0.88(+2.26%) |
Mar 29, 2019 | 38.73 | 38.77 | 38.57 | 38.70 | 152,515 | +0.40(+1.05%) |
Mar 28, 2019 | 38.18 | 38.37 | 38.01 | 38.30 | 77,016 | +0.26(+0.69%) |
Mar 27, 2019 | 38.42 | 38.56 | 37.77 | 38.04 | 89,613 | -0.41(-1.07%) |
Mar 26, 2019 | 38.54 | 38.73 | 38.21 | 38.45 | 110,382 | +0.34(+0.90%) |
Mar 25, 2019 | 38.09 | 38.29 | 37.83 | 38.11 | 330,246 | -0.11(-0.29%) |
Mar 22, 2019 | 39.28 | 39.28 | 38.21 | 38.22 | 151,119 | -1.36(-3.43%) |
Mar 21, 2019 | 38.76 | 39.68 | 38.76 | 39.58 | 143,059 | +0.84(+2.16%) |
Mar 20, 2019 | 38.82 | 39.05 | 38.49 | 38.74 | 100,762 | -0.17(-0.43%) |
Mar 19, 2019 | 39.03 | 39.17 | 38.76 | 38.91 | 258,677 | +0.10(+0.26%) |
Mar 18, 2019 | 38.84 | 38.93 | 38.60 | 38.81 | 50,989 | +0.15(+0.38%) |
Mar 15, 2019 | 38.45 | 38.78 | 38.45 | 38.66 | 47,202 | +0.33(+0.87%) |
Mar 14, 2019 | 38.52 | 38.52 | 38.26 | 38.33 | 82,209 | -0.12(-0.31%) |
Mar 13, 2019 | 38.36 | 38.62 | 38.28 | 38.45 | 99,130 | +0.33(+0.88%) |
Mar 12, 2019 | 37.99 | 38.22 | 37.95 | 38.11 | 93,310 | +0.17(+0.44%) |
Mar 11, 2019 | 37.31 | 37.95 | 37.31 | 37.95 | 486,693 | +0.72(+1.92%) |
Mar 08, 2019 | 36.95 | 37.23 | 36.80 | 37.23 | 122,577 | -0.16(-0.42%) |
Mar 07, 2019 | 37.78 | 37.78 | 37.22 | 37.39 | 195,582 | -0.46(-1.20%) |
Mar 06, 2019 | 38.26 | 38.26 | 37.80 | 37.84 | 124,948 | -0.54(-1.41%) |
Mar 05, 2019 | 38.58 | 38.58 | 38.34 | 38.38 | 62,667 | -0.26(-0.67%) |
Mar 04, 2019 | 39.11 | 39.14 | 38.20 | 38.64 | 295,540 | -0.24(-0.62%) |
Mar 01, 2019 | 38.83 | 39.00 | 38.58 | 38.88 | 89,244 | +0.38(+0.99%) |
Feb 28, 2019 | 38.65 | 38.68 | 38.44 | 38.50 | 742,685 | -0.30(-0.77%) |
Feb 27, 2019 | 38.74 | 38.85 | 38.48 | 38.80 | 730,785 | -0.04(-0.10%) |
Feb 26, 2019 | 38.77 | 39.01 | 38.77 | 38.84 | 4,782,878 | -0.11(-0.29%) |
Feb 25, 2019 | 39.05 | 39.27 | 38.94 | 38.95 | 31,281 | +0.20(+0.50%) |
Feb 22, 2019 | 38.62 | 38.78 | 38.56 | 38.75 | 42,364 | +0.38(+0.98%) |
Feb 21, 2019 | 38.64 | 38.64 | 38.24 | 38.38 | 77,549 | -0.33(-0.85%) |
Feb 20, 2019 | 38.55 | 38.83 | 38.55 | 38.71 | 44,784 | +0.20(+0.53%) |
Feb 19, 2019 | 38.25 | 38.61 | 38.23 | 38.50 | 18,062 | +0.15(+0.39%) |
Feb 15, 2019 | 38.33 | 38.42 | 38.23 | 38.35 | 24,515 | +0.32(+0.83%) |
Feb 14, 2019 | 37.83 | 38.21 | 37.83 | 38.04 | 209,994 | -0.02(-0.05%) |
Feb 13, 2019 | 38.06 | 38.22 | 38.02 | 38.06 | 54,589 | +0.19(+0.49%) |
Feb 12, 2019 | 37.53 | 37.95 | 37.53 | 37.87 | 53,190 | +0.71(+1.90%) |
Feb 11, 2019 | 37.16 | 37.28 | 37.05 | 37.16 | 281,041 | +0.13(+0.35%) |
Feb 08, 2019 | 36.64 | 37.03 | 36.48 | 37.03 | 57,095 | +0.12(+0.33%) |
Feb 07, 2019 | 37.27 | 37.32 | 36.67 | 36.91 | 58,823 | -0.72(-1.90%) |
Feb 06, 2019 | 37.59 | 37.76 | 37.57 | 37.63 | 73,379 | +0.06(+0.15%) |
Feb 05, 2019 | 37.47 | 37.67 | 37.43 | 37.57 | 46,104 | +0.13(+0.35%) |
Feb 04, 2019 | 37.29 | 37.44 | 37.15 | 37.44 | 301,565 | +0.19(+0.50%) |
Feb 01, 2019 | 37.13 | 37.41 | 37.03 | 37.26 | 81,503 | +0.19(+0.50%) |
Jan 31, 2019 | 36.75 | 37.20 | 36.75 | 37.07 | 132,224 | +0.24(+0.66%) |
Jan 30, 2019 | 36.48 | 36.96 | 36.16 | 36.83 | 131,635 | +0.71(+1.96%) |
Jan 29, 2019 | 36.47 | 36.47 | 36.10 | 36.12 | 72,070 | -0.21(-0.59%) |
Jan 28, 2019 | 36.22 | 36.44 | 36.08 | 36.34 | 64,385 | -0.52(-1.41%) |
Jan 25, 2019 | 36.49 | 36.91 | 36.48 | 36.86 | 229,563 | +0.73(+2.01%) |
Jan 24, 2019 | 35.68 | 36.22 | 35.68 | 36.13 | 37,408 | +0.66(+1.86%) |
Jan 23, 2019 | 35.88 | 35.95 | 35.12 | 35.47 | 213,188 | -0.20(-0.57%) |
Jan 22, 2019 | 36.21 | 36.21 | 35.46 | 35.68 | 263,585 | -0.88(-2.42%) |
Jan 18, 2019 | 36.26 | 36.66 | 36.02 | 36.56 | 274,508 | +0.72(+2.01%) |
Jan 17, 2019 | 35.26 | 36.03 | 35.18 | 35.84 | 146,694 | +0.37(+1.03%) |
Jan 16, 2019 | 35.40 | 35.66 | 35.37 | 35.47 | 143,385 | +0.16(+0.45%) |
Jan 15, 2019 | 35.18 | 35.35 | 35.06 | 35.31 | 120,965 | +0.37(+1.06%) |
Jan 14, 2019 | 34.87 | 35.10 | 34.84 | 34.94 | 249,183 | -0.31(-0.87%) |
Jan 11, 2019 | 34.98 | 35.33 | 34.88 | 35.25 | 503,211 | -0.03(-0.08%) |
Jan 10, 2019 | 34.76 | 35.29 | 34.63 | 35.28 | 213,016 | +0.32(+0.90%) |
Jan 09, 2019 | 34.66 | 35.13 | 34.63 | 34.96 | 150,607 | +0.50(+1.46%) |
Jan 08, 2019 | 34.66 | 34.66 | 33.96 | 34.46 | 226,835 | +0.33(+0.98%) |
Jan 07, 2019 | 33.62 | 34.35 | 33.42 | 34.12 | 124,158 | +0.60(+1.80%) |
Jan 04, 2019 | 32.76 | 33.61 | 32.58 | 33.52 | 388,698 | +1.61(+5.04%) |
Jan 03, 2019 | 32.73 | 32.73 | 31.86 | 31.91 | 210,784 | -1.15(-3.49%) |