Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.92 | 51.09 | 50.23 | 50.54 | 690,306 | -0.74(-1.43%) |
Jan 30, 2020 | 51.24 | 51.57 | 50.62 | 51.28 | 732,321 | -0.68(-1.31%) |
Jan 29, 2020 | 52.39 | 53.03 | 51.87 | 51.96 | 619,179 | -0.78(-1.48%) |
Jan 28, 2020 | 52.48 | 53.02 | 52.38 | 52.74 | 681,000 | +0.76(+1.47%) |
Jan 27, 2020 | 51.42 | 52.35 | 51.20 | 51.98 | 921,136 | -0.09(-0.17%) |
Jan 24, 2020 | 52.89 | 52.89 | 51.89 | 52.07 | 719,196 | -0.64(-1.21%) |
Jan 23, 2020 | 52.43 | 52.82 | 51.80 | 52.71 | 1,303,480 | +0.00(+0.00%) |
Jan 22, 2020 | 53.37 | 53.59 | 52.65 | 52.71 | 1,081,034 | -0.31(-0.58%) |
Jan 21, 2020 | 52.08 | 53.44 | 52.08 | 53.02 | 1,073,512 | +0.72(+1.37%) |
Jan 17, 2020 | 53.04 | 53.38 | 52.10 | 52.30 | 1,218,673 | -0.43(-0.82%) |
Jan 16, 2020 | 51.94 | 53.11 | 51.94 | 52.73 | 1,425,485 | +0.88(+1.69%) |
Jan 15, 2020 | 50.41 | 52.81 | 50.23 | 51.86 | 3,132,548 | +1.43(+2.83%) |
Jan 14, 2020 | 47.27 | 50.47 | 46.17 | 50.43 | 3,558,642 | +5.64(+12.60%) |
Jan 13, 2020 | 44.09 | 45.48 | 43.57 | 44.78 | 1,020,585 | +0.74(+1.67%) |
Jan 10, 2020 | 44.20 | 44.45 | 44.00 | 44.05 | 700,124 | -0.07(-0.16%) |
Jan 09, 2020 | 43.72 | 44.16 | 43.45 | 44.12 | 938,661 | +0.33(+0.75%) |
Jan 08, 2020 | 44.27 | 44.34 | 43.56 | 43.79 | 1,254,143 | -0.48(-1.08%) |
Jan 07, 2020 | 43.43 | 44.38 | 43.27 | 44.27 | 1,454,232 | +0.60(+1.38%) |
Jan 06, 2020 | 43.94 | 44.23 | 43.54 | 43.67 | 1,397,516 | -0.60(-1.36%) |
Jan 03, 2020 | 44.76 | 44.80 | 44.09 | 44.27 | 1,165,407 | -1.18(-2.59%) |
Jan 02, 2020 | 45.75 | 45.82 | 44.39 | 45.45 | 1,770,331 | -0.33(-0.72%) |
Dec 31, 2019 | 45.25 | 45.99 | 45.15 | 45.78 | 877,413 | +0.12(+0.27%) |
Dec 30, 2019 | 45.89 | 46.11 | 45.50 | 45.65 | 595,947 | -0.35(-0.77%) |
Dec 27, 2019 | 46.57 | 46.57 | 45.81 | 46.01 | 604,314 | -0.50(-1.07%) |
Dec 26, 2019 | 46.95 | 47.35 | 46.39 | 46.50 | 695,065 | -0.90(-1.91%) |
Dec 24, 2019 | 47.80 | 47.84 | 47.37 | 47.41 | 231,005 | -0.39(-0.82%) |
Dec 23, 2019 | 47.63 | 48.46 | 47.53 | 47.80 | 1,142,675 | -0.69(-1.43%) |
Dec 20, 2019 | 48.66 | 49.18 | 48.36 | 48.49 | 1,726,274 | +0.23(+0.48%) |
Dec 19, 2019 | 47.79 | 48.26 | 47.60 | 48.26 | 956,435 | +0.03(+0.06%) |
Dec 18, 2019 | 47.87 | 48.40 | 47.64 | 48.23 | 1,182,250 | +0.39(+0.81%) |
Dec 17, 2019 | 47.56 | 48.02 | 47.04 | 47.84 | 971,100 | +0.02(+0.04%) |
Dec 16, 2019 | 48.05 | 48.62 | 47.74 | 47.82 | 863,958 | +0.04(+0.07%) |
Dec 13, 2019 | 48.39 | 48.44 | 47.66 | 47.79 | 611,085 | -0.53(-1.10%) |
Dec 12, 2019 | 47.75 | 48.50 | 47.65 | 48.32 | 1,099,381 | +0.64(+1.34%) |
Dec 11, 2019 | 47.50 | 47.93 | 47.34 | 47.68 | 1,125,869 | +0.11(+0.22%) |
Dec 10, 2019 | 46.97 | 47.73 | 46.81 | 47.58 | 1,467,588 | +0.62(+1.32%) |
Dec 09, 2019 | 46.09 | 47.20 | 46.09 | 46.96 | 1,397,159 | +0.62(+1.34%) |
Dec 06, 2019 | 46.17 | 46.67 | 45.95 | 46.34 | 1,081,446 | +0.43(+0.93%) |
Dec 05, 2019 | 45.16 | 46.19 | 44.88 | 45.91 | 1,903,115 | +0.99(+2.21%) |
Dec 04, 2019 | 44.78 | 45.01 | 44.45 | 44.92 | 2,012,989 | +0.88(+1.99%) |
Dec 03, 2019 | 44.66 | 44.77 | 43.80 | 44.04 | 1,098,795 | -0.88(-1.95%) |
Dec 02, 2019 | 45.81 | 45.96 | 44.90 | 44.92 | 1,686,655 | -0.48(-1.05%) |
Nov 29, 2019 | 44.93 | 45.76 | 44.93 | 45.40 | 663,109 | +0.28(+0.63%) |
Nov 27, 2019 | 45.04 | 45.48 | 44.50 | 45.11 | 1,239,099 | +0.61(+1.37%) |
Nov 26, 2019 | 44.40 | 44.71 | 44.15 | 44.50 | 1,628,864 | +0.34(+0.76%) |
Nov 25, 2019 | 43.57 | 44.60 | 43.29 | 44.17 | 1,226,692 | +0.92(+2.12%) |
Nov 22, 2019 | 43.06 | 43.58 | 42.87 | 43.25 | 1,044,379 | +0.34(+0.78%) |
Nov 21, 2019 | 43.05 | 43.24 | 42.59 | 42.91 | 1,133,277 | -0.05(-0.12%) |
Nov 20, 2019 | 42.90 | 43.49 | 42.45 | 42.97 | 2,318,145 | -0.03(-0.06%) |
Nov 19, 2019 | 43.31 | 43.40 | 42.89 | 42.99 | 1,158,003 | -0.22(-0.51%) |
Nov 18, 2019 | 43.50 | 43.62 | 43.09 | 43.21 | 1,660,850 | -0.36(-0.83%) |
Nov 15, 2019 | 42.60 | 43.69 | 42.52 | 43.57 | 1,354,883 | +1.18(+2.79%) |
Nov 14, 2019 | 42.42 | 42.67 | 42.07 | 42.39 | 962,960 | -0.31(-0.72%) |
Nov 13, 2019 | 42.35 | 42.93 | 41.85 | 42.70 | 1,201,999 | +0.09(+0.21%) |
Nov 12, 2019 | 43.13 | 43.38 | 42.59 | 42.61 | 1,264,268 | -0.71(-1.65%) |
Nov 11, 2019 | 43.66 | 44.02 | 43.24 | 43.33 | 1,363,527 | -0.84(-1.90%) |
Nov 08, 2019 | 43.86 | 44.19 | 43.06 | 44.17 | 1,112,146 | +0.25(+0.56%) |
Nov 07, 2019 | 45.08 | 45.34 | 43.77 | 43.92 | 3,140,163 | -0.65(-1.47%) |
Nov 06, 2019 | 47.71 | 47.96 | 44.14 | 44.57 | 3,002,525 | -3.21(-6.72%) |
Nov 05, 2019 | 47.42 | 48.48 | 47.19 | 47.78 | 1,240,323 | +0.29(+0.61%) |
Nov 04, 2019 | 48.52 | 48.71 | 47.40 | 47.49 | 1,530,387 | -0.69(-1.43%) |
Nov 01, 2019 | 47.04 | 48.34 | 46.94 | 48.18 | 895,813 | +1.39(+2.98%) |
Oct 31, 2019 | 47.35 | 47.35 | 46.07 | 46.79 | 1,121,795 | -0.59(-1.25%) |
Oct 30, 2019 | 47.78 | 47.78 | 46.94 | 47.38 | 822,536 | -0.36(-0.76%) |
Oct 29, 2019 | 47.51 | 48.17 | 47.18 | 47.74 | 821,999 | +0.10(+0.20%) |
Oct 28, 2019 | 47.85 | 48.40 | 47.49 | 47.64 | 744,725 | -0.05(-0.11%) |
Oct 25, 2019 | 47.51 | 48.18 | 47.25 | 47.70 | 524,909 | +0.05(+0.11%) |
Oct 24, 2019 | 48.00 | 48.00 | 47.06 | 47.64 | 545,493 | -0.32(-0.66%) |
Oct 23, 2019 | 48.16 | 48.21 | 47.43 | 47.96 | 797,635 | +0.19(+0.39%) |
Oct 22, 2019 | 47.73 | 48.09 | 47.57 | 47.78 | 945,018 | +0.20(+0.43%) |
Oct 21, 2019 | 47.92 | 48.23 | 47.46 | 47.57 | 647,148 | +0.01(+0.02%) |
Oct 18, 2019 | 47.86 | 48.03 | 47.00 | 47.56 | 669,168 | -0.43(-0.90%) |
Oct 17, 2019 | 47.92 | 48.32 | 47.76 | 48.00 | 650,102 | +0.41(+0.85%) |
Oct 16, 2019 | 47.68 | 48.12 | 47.23 | 47.59 | 818,357 | +0.11(+0.22%) |
Oct 15, 2019 | 46.95 | 47.95 | 46.44 | 47.48 | 706,887 | +0.67(+1.43%) |
Oct 14, 2019 | 47.23 | 47.32 | 46.48 | 46.81 | 506,484 | -0.34(-0.73%) |
Oct 11, 2019 | 46.77 | 47.54 | 46.58 | 47.16 | 1,155,095 | +1.27(+2.77%) |
Oct 10, 2019 | 45.95 | 46.53 | 45.45 | 45.89 | 1,076,585 | +0.07(+0.15%) |
Oct 09, 2019 | 46.26 | 46.26 | 44.90 | 45.82 | 1,191,925 | -0.02(-0.04%) |
Oct 08, 2019 | 47.03 | 47.33 | 45.64 | 45.83 | 1,175,089 | -1.39(-2.93%) |
Oct 07, 2019 | 46.90 | 47.78 | 46.54 | 47.22 | 757,409 | -0.07(-0.15%) |
Oct 04, 2019 | 47.08 | 47.67 | 46.51 | 47.29 | 895,473 | +0.35(+0.75%) |
Oct 03, 2019 | 47.48 | 47.48 | 44.79 | 46.94 | 2,478,399 | -0.86(-1.79%) |
Oct 02, 2019 | 48.38 | 48.40 | 47.54 | 47.79 | 873,539 | -0.93(-1.90%) |
Oct 01, 2019 | 49.38 | 50.24 | 48.12 | 48.72 | 1,029,374 | -0.60(-1.22%) |
Sep 30, 2019 | 48.65 | 49.50 | 48.65 | 49.32 | 733,171 | +0.80(+1.66%) |
Sep 27, 2019 | 47.89 | 48.85 | 47.63 | 48.52 | 746,114 | +0.89(+1.87%) |
Sep 26, 2019 | 48.89 | 48.89 | 47.42 | 47.63 | 867,905 | -1.10(-2.26%) |
Sep 25, 2019 | 47.88 | 48.93 | 47.79 | 48.73 | 872,251 | +0.86(+1.79%) |
Sep 24, 2019 | 48.23 | 48.41 | 47.29 | 47.87 | 830,412 | -0.38(-0.79%) |
Sep 23, 2019 | 48.44 | 48.91 | 47.85 | 48.25 | 767,987 | -0.49(-1.01%) |
Sep 20, 2019 | 48.16 | 49.50 | 48.09 | 48.75 | 3,400,919 | +0.83(+1.73%) |
Sep 19, 2019 | 48.75 | 48.96 | 47.76 | 47.92 | 1,121,711 | -0.90(-1.84%) |
Sep 18, 2019 | 49.23 | 49.42 | 48.31 | 48.82 | 1,206,394 | -0.35(-0.72%) |
Sep 17, 2019 | 49.75 | 49.90 | 48.77 | 49.17 | 946,349 | -0.86(-1.73%) |
Sep 16, 2019 | 49.11 | 50.21 | 49.11 | 50.03 | 905,565 | +0.65(+1.32%) |
Sep 13, 2019 | 49.84 | 50.74 | 48.42 | 49.38 | 1,518,860 | +0.00(+0.00%) |
Sep 12, 2019 | 48.69 | 50.02 | 48.15 | 49.38 | 1,871,389 | +0.62(+1.27%) |
Sep 11, 2019 | 46.49 | 48.79 | 46.12 | 48.76 | 2,088,589 | +2.20(+4.72%) |
Sep 10, 2019 | 44.73 | 46.71 | 44.73 | 46.57 | 1,558,931 | +1.66(+3.69%) |
Sep 09, 2019 | 44.20 | 45.13 | 43.46 | 44.91 | 1,281,835 | +0.86(+1.94%) |
Sep 06, 2019 | 42.67 | 44.24 | 42.50 | 44.05 | 1,362,362 | +1.55(+3.65%) |
Sep 05, 2019 | 41.63 | 42.79 | 41.45 | 42.50 | 3,368,870 | +1.37(+3.33%) |
Sep 04, 2019 | 41.32 | 41.44 | 40.89 | 41.13 | 2,254,646 | +0.34(+0.84%) |
Sep 03, 2019 | 41.31 | 41.39 | 40.44 | 40.79 | 1,275,555 | -0.49(-1.20%) |
Aug 30, 2019 | 41.72 | 41.78 | 40.95 | 41.28 | 1,076,223 | -0.11(-0.28%) |
Aug 29, 2019 | 41.58 | 41.69 | 41.17 | 41.40 | 936,489 | +0.34(+0.82%) |
Aug 28, 2019 | 39.98 | 41.16 | 39.88 | 41.06 | 876,953 | +1.15(+2.88%) |
Aug 27, 2019 | 41.29 | 41.33 | 39.72 | 39.91 | 853,986 | -0.99(-2.43%) |
Aug 26, 2019 | 40.67 | 41.04 | 40.50 | 40.90 | 719,092 | +0.19(+0.47%) |
Aug 23, 2019 | 41.81 | 42.07 | 40.59 | 40.71 | 1,147,217 | -1.26(-2.99%) |
Aug 22, 2019 | 42.04 | 42.53 | 41.78 | 41.96 | 669,231 | -0.13(-0.31%) |
Aug 21, 2019 | 41.97 | 42.31 | 41.24 | 42.10 | 862,202 | +0.69(+1.68%) |
Aug 20, 2019 | 41.47 | 41.95 | 41.13 | 41.40 | 1,119,376 | +0.05(+0.13%) |
Aug 19, 2019 | 39.83 | 41.63 | 39.79 | 41.35 | 1,288,140 | +0.78(+1.93%) |
Aug 16, 2019 | 40.56 | 41.08 | 40.12 | 40.57 | 1,935,403 | +0.45(+1.12%) |
Aug 15, 2019 | 41.40 | 41.60 | 39.98 | 40.12 | 1,262,159 | -0.99(-2.41%) |
Aug 14, 2019 | 41.39 | 41.55 | 40.26 | 41.11 | 2,357,033 | -0.84(-2.01%) |
Aug 13, 2019 | 41.41 | 42.52 | 40.92 | 41.96 | 3,056,962 | +0.82(+1.99%) |
Aug 12, 2019 | 41.30 | 41.31 | 40.59 | 41.14 | 1,763,745 | -0.06(-0.15%) |
Aug 09, 2019 | 41.26 | 41.88 | 40.68 | 41.20 | 2,590,062 | -0.12(-0.30%) |
Aug 08, 2019 | 44.14 | 44.15 | 40.09 | 41.32 | 3,816,896 | -3.01(-6.80%) |
Aug 07, 2019 | 44.25 | 44.43 | 43.28 | 44.34 | 1,938,600 | +0.04(+0.10%) |
Aug 06, 2019 | 46.09 | 46.09 | 42.98 | 44.29 | 1,720,372 | -0.63(-1.41%) |
Aug 05, 2019 | 45.61 | 45.71 | 44.35 | 44.93 | 1,372,261 | -1.12(-2.42%) |
Aug 02, 2019 | 46.30 | 46.63 | 45.07 | 46.04 | 1,183,417 | -0.16(-0.34%) |
Aug 01, 2019 | 47.38 | 47.78 | 45.90 | 46.20 | 1,734,617 | -1.25(-2.63%) |
Jul 31, 2019 | 47.74 | 48.45 | 47.13 | 47.45 | 1,275,349 | -0.20(-0.42%) |
Jul 30, 2019 | 47.47 | 47.80 | 47.27 | 47.65 | 1,391,332 | +0.00(+0.00%) |
Jul 29, 2019 | 47.22 | 47.80 | 46.80 | 47.65 | 1,163,918 | +0.61(+1.31%) |
Jul 26, 2019 | 46.90 | 47.19 | 46.66 | 47.03 | 980,565 | +0.31(+0.66%) |
Jul 25, 2019 | 48.19 | 48.40 | 46.52 | 46.73 | 1,664,378 | -1.69(-3.48%) |
Jul 24, 2019 | 47.44 | 48.87 | 47.30 | 48.41 | 1,880,112 | +1.12(+2.36%) |
Jul 23, 2019 | 46.28 | 47.46 | 46.23 | 47.30 | 1,652,315 | +1.37(+2.98%) |
Jul 22, 2019 | 45.43 | 46.30 | 45.26 | 45.93 | 1,290,075 | +0.63(+1.40%) |
Jul 19, 2019 | 45.29 | 45.59 | 45.08 | 45.29 | 1,123,312 | +0.13(+0.29%) |
Jul 18, 2019 | 44.26 | 45.29 | 43.99 | 45.16 | 1,105,138 | +0.91(+2.06%) |
Jul 17, 2019 | 44.01 | 44.47 | 43.54 | 44.25 | 1,427,317 | +0.00(+0.00%) |
Jul 16, 2019 | 45.20 | 45.20 | 44.24 | 44.25 | 1,115,902 | -0.99(-2.19%) |
Jul 15, 2019 | 45.40 | 45.60 | 44.89 | 45.24 | 853,631 | -0.23(-0.50%) |
Jul 12, 2019 | 44.65 | 45.50 | 44.32 | 45.47 | 894,165 | +0.91(+2.05%) |
Jul 11, 2019 | 43.92 | 44.68 | 43.78 | 44.56 | 916,211 | +0.18(+0.42%) |
Jul 10, 2019 | 44.88 | 44.97 | 43.82 | 44.37 | 1,157,365 | -0.44(-0.98%) |
Jul 09, 2019 | 43.93 | 45.16 | 43.91 | 44.81 | 1,189,125 | +0.36(+0.81%) |
Jul 08, 2019 | 44.04 | 44.81 | 43.92 | 44.45 | 1,054,715 | +0.38(+0.86%) |
Jul 05, 2019 | 44.34 | 44.82 | 43.92 | 44.07 | 733,887 | -0.26(-0.59%) |
Jul 03, 2019 | 43.99 | 44.45 | 43.56 | 44.34 | 1,352,915 | +0.96(+2.21%) |
Jul 02, 2019 | 43.22 | 43.80 | 42.51 | 43.38 | 1,196,340 | +0.78(+1.84%) |
Jul 01, 2019 | 42.60 | 43.19 | 42.47 | 42.60 | 1,182,506 | +0.76(+1.83%) |
Jun 28, 2019 | 41.11 | 41.88 | 41.06 | 41.83 | 1,959,536 | +0.90(+2.19%) |
Jun 27, 2019 | 40.51 | 41.21 | 40.29 | 40.94 | 1,388,749 | +0.82(+2.04%) |
Jun 26, 2019 | 40.01 | 40.60 | 39.73 | 40.12 | 1,194,334 | +0.15(+0.37%) |
Jun 25, 2019 | 39.39 | 40.06 | 38.54 | 39.97 | 1,687,353 | +1.18(+3.03%) |
Jun 24, 2019 | 38.91 | 39.07 | 38.33 | 38.79 | 978,025 | -0.30(-0.76%) |
Jun 21, 2019 | 38.25 | 39.27 | 37.69 | 39.09 | 2,107,975 | +0.90(+2.35%) |
Jun 20, 2019 | 39.63 | 40.27 | 38.00 | 38.20 | 2,213,387 | -0.78(-2.01%) |
Jun 19, 2019 | 38.78 | 39.09 | 38.16 | 38.98 | 1,741,091 | +0.44(+1.14%) |
Jun 18, 2019 | 38.71 | 39.22 | 38.27 | 38.54 | 960,021 | +0.11(+0.27%) |
Jun 17, 2019 | 37.96 | 38.59 | 37.77 | 38.43 | 1,110,878 | +0.50(+1.32%) |
Jun 14, 2019 | 38.73 | 38.73 | 37.74 | 37.93 | 764,622 | -0.73(-1.89%) |
Jun 13, 2019 | 38.12 | 38.69 | 37.99 | 38.66 | 742,696 | +0.50(+1.31%) |
Jun 12, 2019 | 38.50 | 38.75 | 37.91 | 38.16 | 854,136 | -0.48(-1.25%) |
Jun 11, 2019 | 38.80 | 39.26 | 38.58 | 38.64 | 799,706 | +0.16(+0.41%) |
Jun 10, 2019 | 38.85 | 39.37 | 38.49 | 38.49 | 815,138 | -0.18(-0.48%) |
Jun 07, 2019 | 38.20 | 38.89 | 38.05 | 38.67 | 767,240 | +0.50(+1.31%) |
Jun 06, 2019 | 38.79 | 39.11 | 37.95 | 38.17 | 911,826 | -0.68(-1.74%) |
Jun 05, 2019 | 39.29 | 39.36 | 37.96 | 38.85 | 1,091,095 | +0.06(+0.16%) |
Jun 04, 2019 | 38.02 | 38.85 | 37.81 | 38.78 | 1,570,128 | +1.36(+3.64%) |
Jun 03, 2019 | 37.06 | 37.62 | 36.85 | 37.42 | 1,593,125 | +0.51(+1.38%) |
May 31, 2019 | 37.03 | 37.14 | 35.74 | 36.91 | 2,420,222 | -0.93(-2.46%) |
May 30, 2019 | 39.58 | 39.87 | 37.68 | 37.84 | 1,479,845 | -1.82(-4.58%) |
May 29, 2019 | 39.10 | 39.86 | 38.47 | 39.66 | 1,698,495 | +0.62(+1.59%) |
May 28, 2019 | 41.44 | 41.55 | 38.75 | 39.04 | 2,157,408 | -2.36(-5.70%) |
May 24, 2019 | 42.06 | 42.21 | 41.34 | 41.40 | 1,034,530 | -0.37(-0.88%) |
May 23, 2019 | 43.11 | 43.11 | 41.65 | 41.77 | 1,097,077 | -1.57(-3.63%) |
May 22, 2019 | 43.55 | 43.64 | 42.89 | 43.34 | 1,026,440 | -0.19(-0.44%) |
May 21, 2019 | 43.62 | 43.64 | 42.71 | 43.54 | 1,534,737 | +0.18(+0.42%) |
May 20, 2019 | 42.97 | 43.65 | 42.17 | 43.35 | 1,245,366 | -0.08(-0.18%) |
May 17, 2019 | 43.24 | 43.84 | 43.11 | 43.43 | 1,078,217 | -0.20(-0.46%) |
May 16, 2019 | 42.99 | 43.76 | 42.97 | 43.63 | 1,798,786 | +0.31(+0.71%) |
May 15, 2019 | 42.52 | 43.51 | 41.70 | 43.33 | 1,505,481 | -0.13(-0.30%) |
May 14, 2019 | 43.53 | 43.80 | 43.06 | 43.46 | 1,523,563 | -0.06(-0.14%) |
May 13, 2019 | 44.09 | 44.51 | 42.82 | 43.52 | 1,534,961 | -1.95(-4.29%) |
May 10, 2019 | 45.57 | 45.92 | 44.65 | 45.47 | 2,017,483 | -0.54(-1.18%) |
May 09, 2019 | 45.37 | 46.32 | 44.20 | 46.01 | 3,309,555 | +3.01(+6.99%) |
May 08, 2019 | 42.50 | 43.28 | 42.23 | 43.00 | 1,445,113 | +0.21(+0.49%) |
May 07, 2019 | 43.45 | 43.50 | 42.06 | 42.79 | 1,462,241 | -1.26(-2.86%) |
May 06, 2019 | 42.70 | 44.27 | 42.70 | 44.05 | 1,115,369 | +0.59(+1.35%) |
May 03, 2019 | 43.25 | 43.82 | 42.92 | 43.47 | 936,178 | +0.55(+1.28%) |
May 02, 2019 | 42.58 | 43.21 | 42.16 | 42.92 | 1,307,678 | +0.48(+1.13%) |
May 01, 2019 | 41.68 | 43.13 | 41.66 | 42.43 | 2,326,439 | +0.53(+1.27%) |
Apr 30, 2019 | 41.62 | 42.50 | 40.69 | 41.90 | 5,124,421 | -3.05(-6.79%) |
Apr 29, 2019 | 44.79 | 45.35 | 44.57 | 44.95 | 1,390,494 | +0.38(+0.86%) |
Apr 26, 2019 | 44.05 | 44.59 | 43.62 | 44.57 | 1,152,896 | +0.73(+1.68%) |
Apr 25, 2019 | 42.92 | 43.88 | 42.37 | 43.83 | 884,691 | +0.81(+1.89%) |
Apr 24, 2019 | 43.60 | 43.63 | 42.70 | 43.02 | 971,278 | -0.31(-0.73%) |
Apr 23, 2019 | 42.56 | 43.69 | 41.97 | 43.34 | 1,556,497 | +0.52(+1.20%) |
Apr 22, 2019 | 42.41 | 42.87 | 42.03 | 42.82 | 937,412 | +0.13(+0.31%) |
Apr 18, 2019 | 43.60 | 43.85 | 42.57 | 42.69 | 1,569,865 | -0.91(-2.09%) |
Apr 17, 2019 | 44.66 | 44.91 | 43.34 | 43.60 | 1,780,717 | -0.65(-1.46%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.87 | 44.24 | 1,107,269 | +0.17(+0.38%) |
Apr 15, 2019 | 44.24 | 44.41 | 43.83 | 44.08 | 896,871 | +0.04(+0.08%) |
Apr 12, 2019 | 44.09 | 44.54 | 43.81 | 44.04 | 761,088 | +0.17(+0.38%) |
Apr 11, 2019 | 44.81 | 44.86 | 43.52 | 43.88 | 777,806 | -0.94(-2.09%) |
Apr 10, 2019 | 44.65 | 45.01 | 44.39 | 44.81 | 894,411 | +0.39(+0.89%) |
Apr 09, 2019 | 44.87 | 44.96 | 44.11 | 44.42 | 1,108,050 | -0.68(-1.51%) |
Apr 08, 2019 | 44.59 | 45.14 | 44.36 | 45.10 | 1,258,863 | +0.98(+2.22%) |
Apr 05, 2019 | 43.52 | 44.19 | 43.43 | 44.12 | 1,876,473 | +0.94(+2.19%) |
Apr 04, 2019 | 41.42 | 43.80 | 41.34 | 43.18 | 3,184,770 | +1.64(+3.94%) |
Apr 03, 2019 | 42.03 | 42.44 | 41.25 | 41.54 | 1,369,858 | -0.03(-0.06%) |
Apr 02, 2019 | 42.59 | 42.59 | 41.35 | 41.57 | 1,397,261 | -1.35(-3.14%) |
Apr 01, 2019 | 42.48 | 43.11 | 42.42 | 42.92 | 895,843 | +0.80(+1.91%) |
Mar 29, 2019 | 41.64 | 42.23 | 41.64 | 42.11 | 905,643 | +0.66(+1.60%) |
Mar 28, 2019 | 41.36 | 41.95 | 41.32 | 41.45 | 876,559 | -0.38(-0.90%) |
Mar 27, 2019 | 41.32 | 42.35 | 41.32 | 41.82 | 972,420 | +0.34(+0.82%) |
Mar 26, 2019 | 40.16 | 41.89 | 40.14 | 41.48 | 1,558,736 | +0.59(+1.43%) |
Mar 25, 2019 | 41.06 | 41.29 | 40.55 | 40.90 | 960,464 | -0.42(-1.02%) |
Mar 22, 2019 | 42.24 | 42.43 | 41.17 | 41.32 | 859,783 | -1.16(-2.74%) |
Mar 21, 2019 | 41.90 | 42.56 | 41.41 | 42.48 | 938,438 | +0.20(+0.48%) |
Mar 20, 2019 | 42.92 | 43.06 | 41.97 | 42.28 | 1,031,754 | -0.78(-1.81%) |
Mar 19, 2019 | 42.76 | 43.28 | 42.67 | 43.06 | 1,023,591 | +0.50(+1.17%) |
Mar 18, 2019 | 42.15 | 42.92 | 42.15 | 42.56 | 1,183,636 | +0.45(+1.08%) |
Mar 15, 2019 | 41.43 | 42.29 | 41.29 | 42.10 | 2,329,238 | +0.69(+1.67%) |
Mar 14, 2019 | 41.76 | 42.09 | 41.26 | 41.41 | 1,164,452 | -0.36(-0.86%) |
Mar 13, 2019 | 41.45 | 41.98 | 41.23 | 41.77 | 979,715 | +0.52(+1.25%) |
Mar 12, 2019 | 41.53 | 42.11 | 41.20 | 41.25 | 1,085,607 | -0.27(-0.65%) |
Mar 11, 2019 | 40.66 | 41.72 | 40.60 | 41.53 | 884,204 | +0.87(+2.13%) |
Mar 08, 2019 | 40.16 | 40.72 | 39.38 | 40.66 | 1,772,631 | -0.04(-0.11%) |
Mar 07, 2019 | 41.42 | 41.46 | 40.53 | 40.70 | 1,540,239 | -0.66(-1.59%) |
Mar 06, 2019 | 43.52 | 43.90 | 41.32 | 41.36 | 1,378,973 | -2.11(-4.85%) |
Mar 05, 2019 | 44.09 | 44.47 | 43.43 | 43.47 | 1,774,585 | -0.45(-1.02%) |
Mar 04, 2019 | 43.92 | 44.31 | 43.16 | 43.91 | 2,228,676 | +0.08(+0.18%) |
Mar 01, 2019 | 42.91 | 44.14 | 42.71 | 43.83 | 1,965,677 | +1.25(+2.94%) |
Feb 28, 2019 | 40.08 | 45.17 | 39.99 | 42.58 | 4,399,313 | +1.60(+3.90%) |
Feb 27, 2019 | 41.77 | 41.98 | 40.53 | 40.98 | 2,767,746 | -1.07(-2.55%) |
Feb 26, 2019 | 42.26 | 42.94 | 41.92 | 42.05 | 1,850,594 | -0.45(-1.07%) |
Feb 25, 2019 | 42.86 | 43.60 | 42.39 | 42.51 | 1,956,087 | -0.11(-0.27%) |
Feb 22, 2019 | 42.59 | 42.71 | 42.12 | 42.62 | 1,479,545 | +0.54(+1.28%) |
Feb 21, 2019 | 42.50 | 42.70 | 41.80 | 42.08 | 1,039,723 | -0.54(-1.27%) |
Feb 20, 2019 | 43.31 | 43.31 | 42.55 | 42.62 | 1,000,592 | -0.53(-1.23%) |
Feb 19, 2019 | 42.80 | 43.26 | 42.45 | 43.15 | 1,170,400 | +0.52(+1.23%) |
Feb 15, 2019 | 42.79 | 42.97 | 42.29 | 42.63 | 1,211,309 | +0.30(+0.72%) |
Feb 14, 2019 | 42.18 | 42.52 | 41.61 | 42.32 | 780,703 | +0.24(+0.58%) |
Feb 13, 2019 | 42.01 | 42.58 | 41.83 | 42.08 | 886,109 | -0.09(-0.21%) |
Feb 12, 2019 | 41.22 | 42.33 | 41.17 | 42.17 | 949,745 | +1.24(+3.02%) |
Feb 11, 2019 | 41.67 | 41.72 | 40.50 | 40.93 | 1,618,072 | -0.55(-1.32%) |
Feb 08, 2019 | 40.14 | 41.51 | 39.76 | 41.48 | 1,774,535 | +0.95(+2.34%) |
Feb 07, 2019 | 41.18 | 41.80 | 40.43 | 40.53 | 1,755,645 | -0.75(-1.81%) |
Feb 06, 2019 | 40.93 | 41.33 | 40.59 | 41.28 | 1,664,351 | +0.50(+1.22%) |
Feb 05, 2019 | 40.46 | 41.32 | 40.15 | 40.78 | 1,413,028 | +0.55(+1.36%) |
Feb 04, 2019 | 40.23 | 40.50 | 39.85 | 40.23 | 1,539,404 | -0.10(-0.26%) |