Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.29 | 54.40 | 53.98 | 54.22 | 447,195 | -0.34(-0.63%) |
Jan 30, 2020 | 54.37 | 54.63 | 54.13 | 54.56 | 562,712 | +0.33(+0.60%) |
Jan 29, 2020 | 54.11 | 54.29 | 54.05 | 54.23 | 1,155,333 | +0.20(+0.36%) |
Jan 28, 2020 | 53.59 | 54.12 | 53.55 | 54.04 | 667,769 | +0.49(+0.92%) |
Jan 27, 2020 | 54.13 | 54.26 | 53.47 | 53.55 | 686,443 | -0.68(-1.25%) |
Jan 24, 2020 | 54.23 | 54.36 | 54.04 | 54.22 | 800,256 | +0.79(+1.47%) |
Jan 23, 2020 | 53.11 | 53.50 | 52.91 | 53.44 | 1,131,989 | +0.29(+0.54%) |
Jan 22, 2020 | 53.19 | 53.44 | 53.07 | 53.15 | 779,190 | +0.56(+1.07%) |
Jan 21, 2020 | 52.43 | 52.69 | 52.27 | 52.59 | 928,827 | +0.61(+1.18%) |
Jan 17, 2020 | 51.75 | 52.06 | 51.69 | 51.97 | 906,248 | +0.77(+1.50%) |
Jan 16, 2020 | 51.31 | 51.32 | 51.10 | 51.21 | 642,481 | +0.23(+0.45%) |
Jan 15, 2020 | 50.56 | 51.02 | 50.54 | 50.98 | 1,416,285 | +0.92(+1.83%) |
Jan 14, 2020 | 50.11 | 50.23 | 49.82 | 50.06 | 606,703 | +0.07(+0.15%) |
Jan 13, 2020 | 50.01 | 50.10 | 49.85 | 49.99 | 562,744 | +0.05(+0.10%) |
Jan 10, 2020 | 49.85 | 50.09 | 49.85 | 49.94 | 627,760 | -0.12(-0.25%) |
Jan 09, 2020 | 49.98 | 50.12 | 49.93 | 50.06 | 965,071 | -0.34(-0.68%) |
Jan 08, 2020 | 50.24 | 50.54 | 50.20 | 50.40 | 425,835 | -0.23(-0.45%) |
Jan 07, 2020 | 50.94 | 50.94 | 50.47 | 50.63 | 723,335 | -0.22(-0.43%) |
Jan 06, 2020 | 50.88 | 51.06 | 50.80 | 50.85 | 558,223 | -0.02(-0.05%) |
Jan 03, 2020 | 50.70 | 51.06 | 50.70 | 50.88 | 362,108 | -0.11(-0.22%) |
Jan 02, 2020 | 51.29 | 51.49 | 50.82 | 50.99 | 552,905 | -0.27(-0.53%) |
Dec 31, 2019 | 51.14 | 51.32 | 51.03 | 51.26 | 217,729 | +0.02(+0.03%) |
Dec 30, 2019 | 51.39 | 51.41 | 51.14 | 51.25 | 335,091 | -0.22(-0.43%) |
Dec 27, 2019 | 51.39 | 51.52 | 51.32 | 51.47 | 332,278 | +0.23(+0.45%) |
Dec 26, 2019 | 51.09 | 51.30 | 51.03 | 51.24 | 186,755 | +0.17(+0.34%) |
Dec 24, 2019 | 50.94 | 51.16 | 50.72 | 51.07 | 159,904 | -0.02(-0.05%) |
Dec 23, 2019 | 51.18 | 51.35 | 50.91 | 51.09 | 393,935 | -0.16(-0.30%) |
Dec 20, 2019 | 51.07 | 51.48 | 51.04 | 51.25 | 1,798,438 | +0.31(+0.61%) |
Dec 19, 2019 | 50.95 | 51.08 | 50.78 | 50.94 | 2,878,456 | -0.16(-0.30%) |
Dec 18, 2019 | 51.08 | 51.24 | 50.76 | 51.09 | 1,512,262 | -0.15(-0.29%) |
Dec 17, 2019 | 51.01 | 51.27 | 50.87 | 51.24 | 1,075,736 | +0.10(+0.19%) |
Dec 16, 2019 | 50.61 | 51.19 | 50.61 | 51.14 | 916,402 | +0.52(+1.03%) |
Dec 13, 2019 | 51.08 | 51.09 | 50.14 | 50.62 | 3,519,492 | +3.00(+6.30%) |
Dec 12, 2019 | 47.74 | 47.85 | 47.29 | 47.62 | 924,640 | -0.80(-1.66%) |
Dec 11, 2019 | 47.99 | 48.45 | 47.95 | 48.42 | 704,853 | +0.62(+1.30%) |
Dec 10, 2019 | 47.83 | 47.93 | 47.72 | 47.80 | 464,466 | -0.03(-0.07%) |
Dec 09, 2019 | 47.89 | 47.94 | 47.75 | 47.83 | 679,565 | +0.07(+0.14%) |
Dec 06, 2019 | 47.61 | 47.85 | 47.56 | 47.76 | 645,486 | +0.28(+0.59%) |
Dec 05, 2019 | 47.37 | 47.50 | 47.27 | 47.48 | 1,248,911 | +0.43(+0.90%) |
Dec 04, 2019 | 46.86 | 47.10 | 46.86 | 47.06 | 1,039,013 | +0.43(+0.93%) |
Dec 03, 2019 | 46.44 | 46.73 | 46.39 | 46.63 | 446,506 | +0.11(+0.23%) |
Dec 02, 2019 | 46.86 | 46.94 | 46.40 | 46.52 | 594,982 | -0.48(-1.03%) |
Nov 29, 2019 | 47.16 | 47.27 | 46.92 | 47.00 | 284,111 | -0.69(-1.44%) |
Nov 27, 2019 | 47.63 | 47.81 | 47.53 | 47.69 | 702,333 | +0.60(+1.28%) |
Nov 26, 2019 | 47.14 | 47.17 | 46.79 | 47.09 | 821,402 | -0.25(-0.53%) |
Nov 25, 2019 | 46.99 | 47.37 | 46.83 | 47.33 | 1,229,186 | +0.92(+1.97%) |
Nov 22, 2019 | 46.31 | 46.48 | 46.05 | 46.42 | 457,728 | +0.31(+0.66%) |
Nov 21, 2019 | 46.07 | 46.13 | 45.60 | 46.11 | 512,737 | -0.06(-0.14%) |
Nov 20, 2019 | 46.28 | 46.48 | 46.07 | 46.18 | 384,770 | -0.55(-1.19%) |
Nov 19, 2019 | 46.93 | 46.99 | 46.49 | 46.73 | 448,304 | -0.19(-0.41%) |
Nov 18, 2019 | 47.39 | 47.58 | 46.89 | 46.92 | 580,552 | +0.55(+1.19%) |
Nov 15, 2019 | 46.08 | 46.48 | 46.07 | 46.37 | 686,094 | +0.27(+0.57%) |
Nov 14, 2019 | 46.45 | 46.60 | 46.03 | 46.11 | 741,148 | +0.34(+0.74%) |
Nov 13, 2019 | 45.64 | 45.95 | 45.54 | 45.77 | 855,499 | +0.22(+0.48%) |
Nov 12, 2019 | 45.78 | 45.87 | 45.46 | 45.55 | 1,402,367 | -0.04(-0.09%) |
Nov 11, 2019 | 45.78 | 45.87 | 45.58 | 45.59 | 346,574 | -0.15(-0.33%) |
Nov 08, 2019 | 45.85 | 45.94 | 45.57 | 45.74 | 461,588 | +0.06(+0.12%) |
Nov 07, 2019 | 45.99 | 45.99 | 45.49 | 45.69 | 806,681 | -0.45(-0.97%) |
Nov 06, 2019 | 46.42 | 46.44 | 46.11 | 46.14 | 788,328 | +0.14(+0.31%) |
Nov 05, 2019 | 46.11 | 46.29 | 45.87 | 45.99 | 388,056 | -0.25(-0.54%) |
Nov 04, 2019 | 46.83 | 46.84 | 46.18 | 46.24 | 606,322 | -0.43(-0.93%) |
Nov 01, 2019 | 46.93 | 47.01 | 46.58 | 46.68 | 430,956 | -0.20(-0.43%) |
Oct 31, 2019 | 46.88 | 46.97 | 46.70 | 46.88 | 501,289 | +0.50(+1.07%) |
Oct 30, 2019 | 46.21 | 46.62 | 46.16 | 46.38 | 434,933 | +0.27(+0.57%) |
Oct 29, 2019 | 45.38 | 46.24 | 45.38 | 46.11 | 538,591 | -0.18(-0.40%) |
Oct 28, 2019 | 46.38 | 46.61 | 46.27 | 46.30 | 451,425 | -0.19(-0.41%) |
Oct 25, 2019 | 46.44 | 46.56 | 46.07 | 46.49 | 764,789 | -0.93(-1.96%) |
Oct 24, 2019 | 47.65 | 47.70 | 47.10 | 47.42 | 1,341,600 | -0.34(-0.71%) |
Oct 23, 2019 | 47.41 | 47.78 | 47.41 | 47.76 | 1,007,991 | +0.81(+1.73%) |
Oct 22, 2019 | 47.13 | 47.34 | 46.88 | 46.95 | 851,662 | +0.35(+0.76%) |
Oct 21, 2019 | 47.05 | 47.10 | 46.44 | 46.60 | 734,561 | -0.15(-0.33%) |
Oct 18, 2019 | 46.39 | 46.81 | 46.31 | 46.75 | 859,796 | +0.36(+0.78%) |
Oct 17, 2019 | 46.42 | 46.46 | 46.16 | 46.39 | 1,842,116 | +0.56(+1.23%) |
Oct 16, 2019 | 45.97 | 46.09 | 45.58 | 45.82 | 1,935,847 | +0.22(+0.49%) |
Oct 15, 2019 | 45.11 | 45.75 | 45.05 | 45.60 | 1,332,586 | +1.16(+2.60%) |
Oct 14, 2019 | 44.61 | 44.89 | 44.37 | 44.44 | 734,837 | -0.35(-0.79%) |
Oct 11, 2019 | 44.97 | 45.36 | 44.75 | 44.80 | 1,448,019 | +1.56(+3.60%) |
Oct 10, 2019 | 42.88 | 43.30 | 42.78 | 43.24 | 658,883 | +0.19(+0.45%) |
Oct 09, 2019 | 43.10 | 43.29 | 42.99 | 43.05 | 1,535,226 | -0.22(-0.52%) |
Oct 08, 2019 | 43.34 | 43.48 | 43.10 | 43.27 | 1,149,367 | -0.20(-0.46%) |
Oct 07, 2019 | 43.46 | 43.56 | 43.25 | 43.47 | 1,073,255 | +0.30(+0.69%) |
Oct 04, 2019 | 42.76 | 43.21 | 42.75 | 43.17 | 410,162 | +0.65(+1.53%) |
Oct 03, 2019 | 42.51 | 42.83 | 42.46 | 42.52 | 360,920 | +0.03(+0.08%) |
Oct 02, 2019 | 42.72 | 42.89 | 42.47 | 42.49 | 726,963 | -0.92(-2.11%) |
Oct 01, 2019 | 43.09 | 43.51 | 42.95 | 43.41 | 359,291 | -0.06(-0.15%) |
Sep 30, 2019 | 43.68 | 43.78 | 43.41 | 43.47 | 808,177 | +0.09(+0.20%) |
Sep 27, 2019 | 43.79 | 43.81 | 43.24 | 43.38 | 1,181,924 | -0.48(-1.10%) |
Sep 26, 2019 | 43.72 | 44.08 | 43.68 | 43.87 | 635,226 | +1.16(+2.73%) |
Sep 25, 2019 | 42.96 | 43.01 | 42.56 | 42.70 | 506,303 | -0.62(-1.43%) |
Sep 24, 2019 | 43.10 | 43.45 | 43.05 | 43.32 | 692,140 | +0.41(+0.95%) |
Sep 23, 2019 | 42.88 | 43.05 | 42.78 | 42.91 | 486,723 | +0.22(+0.51%) |
Sep 20, 2019 | 42.81 | 42.87 | 42.60 | 42.69 | 599,927 | -0.06(-0.13%) |
Sep 19, 2019 | 42.53 | 42.75 | 42.50 | 42.75 | 519,115 | +0.50(+1.18%) |
Sep 18, 2019 | 42.49 | 42.56 | 42.11 | 42.25 | 657,001 | +0.17(+0.40%) |
Sep 17, 2019 | 41.75 | 42.23 | 41.74 | 42.08 | 809,254 | +0.54(+1.30%) |
Sep 16, 2019 | 41.99 | 41.99 | 41.50 | 41.54 | 613,881 | +0.23(+0.56%) |
Sep 13, 2019 | 41.70 | 41.70 | 41.26 | 41.31 | 451,875 | +0.12(+0.29%) |
Sep 12, 2019 | 41.01 | 41.26 | 40.98 | 41.19 | 496,536 | +0.18(+0.45%) |
Sep 11, 2019 | 40.56 | 41.03 | 40.54 | 41.01 | 569,021 | +0.41(+1.01%) |
Sep 10, 2019 | 40.40 | 40.73 | 40.36 | 40.60 | 611,983 | +0.03(+0.08%) |
Sep 09, 2019 | 41.10 | 41.11 | 40.59 | 40.56 | 697,410 | -0.96(-2.30%) |
Sep 06, 2019 | 41.50 | 41.72 | 41.42 | 41.52 | 604,783 | -0.31(-0.73%) |
Sep 05, 2019 | 42.12 | 42.12 | 41.61 | 41.83 | 754,346 | -0.70(-1.64%) |
Sep 04, 2019 | 42.36 | 42.57 | 42.32 | 42.52 | 464,000 | +0.02(+0.04%) |
Sep 03, 2019 | 41.63 | 42.59 | 41.62 | 42.51 | 762,244 | +0.50(+1.19%) |
Aug 30, 2019 | 42.21 | 42.28 | 41.77 | 42.01 | 498,071 | +0.18(+0.42%) |
Aug 29, 2019 | 41.99 | 42.02 | 41.70 | 41.83 | 462,777 | +0.18(+0.42%) |
Aug 28, 2019 | 41.78 | 41.99 | 41.59 | 41.66 | 634,704 | -0.35(-0.82%) |
Aug 27, 2019 | 42.21 | 42.36 | 41.99 | 42.00 | 621,258 | +0.22(+0.54%) |
Aug 26, 2019 | 41.75 | 41.81 | 41.46 | 41.78 | 310,643 | +0.09(+0.21%) |
Aug 23, 2019 | 42.28 | 42.28 | 41.62 | 41.69 | 600,799 | -0.10(-0.25%) |
Aug 22, 2019 | 41.72 | 41.85 | 41.51 | 41.79 | 401,196 | +0.10(+0.25%) |
Aug 21, 2019 | 41.65 | 41.76 | 41.58 | 41.69 | 330,297 | +0.27(+0.64%) |
Aug 20, 2019 | 41.66 | 41.74 | 41.39 | 41.42 | 428,551 | -0.74(-1.75%) |
Aug 19, 2019 | 42.03 | 42.29 | 41.98 | 42.16 | 599,706 | +0.19(+0.46%) |
Aug 16, 2019 | 41.92 | 42.03 | 41.84 | 41.97 | 582,868 | +0.52(+1.26%) |
Aug 15, 2019 | 41.40 | 41.53 | 41.26 | 41.45 | 794,622 | +0.99(+2.44%) |
Aug 14, 2019 | 40.68 | 40.89 | 40.44 | 40.46 | 775,546 | -0.45(-1.10%) |
Aug 13, 2019 | 40.98 | 41.01 | 40.58 | 40.91 | 782,387 | -0.13(-0.31%) |
Aug 12, 2019 | 40.97 | 41.13 | 40.89 | 41.04 | 442,040 | +0.05(+0.12%) |
Aug 09, 2019 | 41.30 | 41.42 | 40.97 | 40.99 | 726,438 | -0.29(-0.70%) |
Aug 08, 2019 | 40.89 | 41.38 | 40.86 | 41.28 | 439,554 | +0.01(+0.02%) |
Aug 07, 2019 | 40.89 | 41.40 | 40.76 | 41.27 | 460,899 | +0.51(+1.24%) |
Aug 06, 2019 | 40.80 | 40.87 | 40.45 | 40.77 | 562,715 | +0.08(+0.20%) |
Aug 05, 2019 | 41.20 | 41.34 | 40.58 | 40.68 | 554,716 | -1.00(-2.39%) |
Aug 02, 2019 | 42.15 | 42.16 | 41.61 | 41.68 | 562,821 | -0.07(-0.17%) |
Aug 01, 2019 | 41.12 | 41.94 | 41.11 | 41.75 | 643,890 | +0.44(+1.07%) |
Jul 31, 2019 | 41.28 | 41.68 | 41.13 | 41.31 | 549,047 | -0.20(-0.48%) |
Jul 30, 2019 | 41.79 | 41.92 | 41.44 | 41.51 | 464,335 | -0.59(-1.41%) |
Jul 29, 2019 | 42.22 | 42.32 | 41.94 | 42.11 | 349,898 | +0.12(+0.29%) |
Jul 26, 2019 | 42.04 | 42.20 | 41.93 | 41.99 | 341,428 | -0.08(-0.19%) |
Jul 25, 2019 | 41.97 | 42.20 | 41.90 | 42.07 | 450,232 | -0.18(-0.44%) |
Jul 24, 2019 | 42.36 | 42.36 | 42.10 | 42.25 | 463,123 | +0.30(+0.71%) |
Jul 23, 2019 | 42.27 | 42.28 | 41.95 | 41.95 | 567,607 | +0.27(+0.64%) |
Jul 22, 2019 | 41.90 | 41.91 | 41.62 | 41.69 | 393,556 | +0.02(+0.06%) |
Jul 19, 2019 | 41.99 | 42.01 | 41.64 | 41.66 | 469,432 | -0.35(-0.84%) |
Jul 18, 2019 | 41.67 | 42.06 | 41.50 | 42.02 | 602,723 | +0.63(+1.53%) |
Jul 17, 2019 | 41.51 | 41.65 | 41.38 | 41.38 | 470,691 | -0.10(-0.25%) |
Jul 16, 2019 | 41.58 | 41.60 | 41.36 | 41.49 | 644,045 | -0.71(-1.67%) |
Jul 15, 2019 | 42.13 | 42.43 | 42.10 | 42.19 | 459,741 | -0.09(-0.21%) |
Jul 12, 2019 | 42.06 | 42.38 | 41.95 | 42.28 | 489,729 | -0.16(-0.38%) |
Jul 11, 2019 | 42.79 | 42.83 | 41.91 | 42.44 | 879,397 | -0.55(-1.27%) |
Jul 10, 2019 | 42.71 | 43.08 | 42.59 | 42.99 | 609,811 | +0.03(+0.07%) |
Jul 09, 2019 | 42.72 | 42.97 | 42.72 | 42.96 | 555,114 | +0.03(+0.07%) |
Jul 08, 2019 | 42.72 | 42.95 | 42.67 | 42.93 | 574,039 | -0.35(-0.80%) |
Jul 05, 2019 | 42.91 | 43.31 | 42.57 | 43.27 | 587,226 | -0.36(-0.83%) |
Jul 03, 2019 | 43.97 | 44.01 | 43.60 | 43.63 | 353,382 | -0.04(-0.09%) |
Jul 02, 2019 | 43.37 | 43.74 | 43.31 | 43.67 | 767,329 | +1.01(+2.37%) |
Jul 01, 2019 | 42.47 | 42.68 | 42.26 | 42.66 | 556,606 | -0.05(-0.11%) |
Jun 28, 2019 | 42.59 | 42.76 | 42.52 | 42.71 | 422,240 | +0.35(+0.82%) |
Jun 27, 2019 | 42.35 | 42.48 | 42.22 | 42.36 | 479,739 | +0.12(+0.29%) |
Jun 26, 2019 | 42.61 | 42.64 | 42.21 | 42.24 | 625,828 | -0.49(-1.15%) |
Jun 25, 2019 | 43.03 | 43.07 | 42.69 | 42.73 | 712,820 | -0.53(-1.23%) |
Jun 24, 2019 | 43.42 | 43.52 | 43.21 | 43.26 | 1,231,016 | -0.14(-0.31%) |
Jun 21, 2019 | 43.21 | 43.42 | 43.03 | 43.40 | 497,822 | +0.26(+0.60%) |
Jun 20, 2019 | 42.86 | 43.17 | 42.83 | 43.14 | 469,947 | +0.58(+1.36%) |
Jun 19, 2019 | 42.18 | 42.66 | 42.16 | 42.56 | 492,097 | +0.01(+0.02%) |
Jun 18, 2019 | 42.70 | 42.76 | 42.28 | 42.56 | 817,887 | +0.65(+1.55%) |
Jun 17, 2019 | 41.98 | 42.07 | 41.83 | 41.91 | 464,617 | -0.31(-0.72%) |
Jun 14, 2019 | 42.05 | 42.43 | 42.02 | 42.21 | 510,648 | +0.48(+1.15%) |
Jun 13, 2019 | 41.73 | 41.86 | 41.58 | 41.73 | 470,930 | -0.14(-0.33%) |
Jun 12, 2019 | 41.90 | 42.11 | 41.83 | 41.87 | 493,341 | +0.30(+0.71%) |
Jun 11, 2019 | 41.51 | 41.69 | 41.49 | 41.57 | 523,555 | +0.09(+0.21%) |
Jun 10, 2019 | 41.47 | 41.62 | 41.34 | 41.48 | 750,758 | -0.14(-0.35%) |
Jun 07, 2019 | 42.38 | 42.55 | 41.61 | 41.62 | 922,429 | +0.25(+0.60%) |
Jun 06, 2019 | 41.32 | 41.62 | 41.29 | 41.38 | 1,592,966 | +0.61(+1.50%) |
Jun 05, 2019 | 40.48 | 40.93 | 40.42 | 40.77 | 612,700 | +0.53(+1.32%) |
Jun 04, 2019 | 40.31 | 40.33 | 39.87 | 40.24 | 729,649 | -0.40(-0.99%) |
Jun 03, 2019 | 40.50 | 40.66 | 40.31 | 40.64 | 644,029 | +0.26(+0.64%) |
May 31, 2019 | 39.83 | 40.40 | 39.83 | 40.38 | 970,742 | +1.07(+2.72%) |
May 30, 2019 | 39.54 | 39.59 | 39.22 | 39.31 | 848,113 | -0.09(-0.23%) |
May 29, 2019 | 39.94 | 39.97 | 39.36 | 39.40 | 826,970 | -0.16(-0.41%) |
May 28, 2019 | 39.78 | 39.93 | 39.52 | 39.57 | 628,971 | -0.38(-0.95%) |
May 24, 2019 | 39.80 | 40.06 | 39.74 | 39.94 | 610,173 | +0.41(+1.03%) |
May 23, 2019 | 39.33 | 39.58 | 39.24 | 39.53 | 1,159,062 | -0.19(-0.47%) |
May 22, 2019 | 39.37 | 39.89 | 39.35 | 39.72 | 731,963 | -0.51(-1.27%) |
May 21, 2019 | 39.92 | 40.28 | 39.84 | 40.23 | 890,943 | +0.23(+0.58%) |
May 20, 2019 | 40.17 | 40.34 | 39.94 | 40.00 | 432,856 | -0.28(-0.69%) |
May 17, 2019 | 40.03 | 40.36 | 40.03 | 40.27 | 840,447 | +0.29(+0.73%) |
May 16, 2019 | 40.32 | 40.44 | 39.80 | 39.98 | 1,074,018 | -1.77(-4.25%) |
May 15, 2019 | 41.84 | 42.03 | 41.70 | 41.76 | 694,458 | -0.25(-0.61%) |
May 14, 2019 | 42.47 | 42.54 | 41.94 | 42.01 | 865,546 | -0.62(-1.45%) |
May 13, 2019 | 42.24 | 42.63 | 42.23 | 42.63 | 574,429 | +0.22(+0.53%) |
May 10, 2019 | 41.95 | 42.41 | 41.86 | 42.40 | 546,122 | +0.81(+1.95%) |
May 09, 2019 | 41.51 | 41.68 | 41.35 | 41.59 | 424,665 | +0.26(+0.63%) |
May 08, 2019 | 41.53 | 41.56 | 41.32 | 41.33 | 523,515 | -0.56(-1.34%) |
May 07, 2019 | 41.90 | 42.09 | 41.73 | 41.89 | 497,439 | +0.11(+0.26%) |
May 06, 2019 | 41.50 | 41.89 | 41.42 | 41.79 | 315,556 | -0.19(-0.46%) |
May 03, 2019 | 41.64 | 42.09 | 41.63 | 41.98 | 364,081 | +0.56(+1.34%) |
May 02, 2019 | 41.59 | 41.66 | 41.37 | 41.42 | 423,249 | -0.16(-0.39%) |
May 01, 2019 | 41.70 | 41.99 | 41.57 | 41.59 | 575,369 | -0.62(-1.46%) |
Apr 30, 2019 | 41.82 | 42.23 | 41.76 | 42.20 | 582,667 | +0.63(+1.52%) |
Apr 29, 2019 | 41.72 | 41.74 | 41.48 | 41.57 | 450,137 | +0.04(+0.09%) |
Apr 26, 2019 | 41.69 | 41.84 | 41.51 | 41.53 | 388,846 | +0.13(+0.32%) |
Apr 25, 2019 | 41.21 | 41.57 | 41.17 | 41.40 | 412,883 | +0.12(+0.30%) |
Apr 24, 2019 | 41.05 | 41.52 | 41.02 | 41.28 | 496,092 | +0.34(+0.83%) |
Apr 23, 2019 | 41.00 | 41.08 | 40.85 | 40.94 | 443,304 | -0.05(-0.13%) |
Apr 22, 2019 | 41.09 | 41.19 | 40.92 | 40.99 | 579,021 | -0.03(-0.08%) |
Apr 18, 2019 | 41.05 | 41.20 | 40.98 | 41.02 | 390,791 | -0.12(-0.30%) |
Apr 17, 2019 | 41.09 | 41.28 | 40.99 | 41.15 | 796,678 | +0.06(+0.15%) |
Apr 16, 2019 | 41.52 | 41.52 | 41.06 | 41.08 | 415,591 | -0.42(-1.00%) |
Apr 15, 2019 | 41.52 | 41.59 | 41.39 | 41.50 | 365,306 | +0.02(+0.06%) |
Apr 12, 2019 | 41.36 | 41.49 | 41.23 | 41.48 | 715,586 | -0.13(-0.32%) |
Apr 11, 2019 | 41.70 | 41.80 | 41.51 | 41.61 | 604,529 | -0.39(-0.92%) |
Apr 10, 2019 | 42.03 | 42.24 | 41.99 | 41.99 | 978,702 | +0.21(+0.50%) |
Apr 09, 2019 | 41.83 | 41.94 | 41.76 | 41.79 | 682,053 | -0.21(-0.50%) |
Apr 08, 2019 | 42.17 | 42.24 | 41.92 | 41.99 | 1,207,564 | -0.08(-0.18%) |
Apr 05, 2019 | 41.81 | 42.16 | 41.76 | 42.07 | 1,874,604 | -0.48(-1.12%) |
Apr 04, 2019 | 42.67 | 42.72 | 42.30 | 42.55 | 1,519,493 | -0.20(-0.47%) |
Apr 03, 2019 | 42.71 | 42.95 | 42.50 | 42.75 | 1,174,114 | +0.02(+0.05%) |
Apr 02, 2019 | 42.40 | 42.86 | 42.32 | 42.73 | 2,362,956 | +0.00(+0.00%) |
Apr 01, 2019 | 42.81 | 42.95 | 42.47 | 42.73 | 1,144,639 | -0.34(-0.79%) |
Mar 29, 2019 | 43.38 | 43.40 | 42.79 | 43.07 | 1,145,145 | -0.28(-0.64%) |
Mar 28, 2019 | 43.24 | 43.62 | 43.05 | 43.34 | 1,031,037 | -1.84(-4.06%) |
Mar 27, 2019 | 44.93 | 45.30 | 44.80 | 45.18 | 735,465 | -0.27(-0.59%) |
Mar 26, 2019 | 45.21 | 45.51 | 45.10 | 45.45 | 794,951 | +0.58(+1.29%) |
Mar 25, 2019 | 44.81 | 44.94 | 44.68 | 44.87 | 480,830 | -0.02(-0.03%) |
Mar 22, 2019 | 44.87 | 45.14 | 44.87 | 44.89 | 770,302 | +0.05(+0.12%) |
Mar 21, 2019 | 45.01 | 45.17 | 44.48 | 44.83 | 602,816 | -0.25(-0.56%) |
Mar 20, 2019 | 44.94 | 45.41 | 44.87 | 45.09 | 434,143 | +0.05(+0.10%) |
Mar 19, 2019 | 45.49 | 45.50 | 44.89 | 45.04 | 523,508 | -0.17(-0.38%) |
Mar 18, 2019 | 45.10 | 45.22 | 44.96 | 45.21 | 395,317 | +0.26(+0.58%) |
Mar 15, 2019 | 44.73 | 45.03 | 44.66 | 44.95 | 430,596 | +0.32(+0.71%) |
Mar 14, 2019 | 44.69 | 44.81 | 44.54 | 44.63 | 398,399 | -0.08(-0.19%) |
Mar 13, 2019 | 44.65 | 44.73 | 44.51 | 44.72 | 382,911 | +0.22(+0.49%) |
Mar 12, 2019 | 44.42 | 44.68 | 44.40 | 44.50 | 443,916 | +0.27(+0.61%) |
Mar 11, 2019 | 44.04 | 44.37 | 44.03 | 44.23 | 549,663 | +0.10(+0.23%) |
Mar 08, 2019 | 44.00 | 44.14 | 43.90 | 44.13 | 475,976 | +0.39(+0.88%) |
Mar 07, 2019 | 43.63 | 43.96 | 43.49 | 43.75 | 731,949 | +0.69(+1.59%) |
Mar 06, 2019 | 43.01 | 43.21 | 42.90 | 43.06 | 810,026 | -0.21(-0.48%) |
Mar 05, 2019 | 43.07 | 43.31 | 43.05 | 43.27 | 938,394 | -0.16(-0.37%) |
Mar 04, 2019 | 43.29 | 43.44 | 43.07 | 43.43 | 516,492 | -0.13(-0.30%) |
Mar 01, 2019 | 43.41 | 43.60 | 43.32 | 43.56 | 581,908 | -0.02(-0.04%) |
Feb 28, 2019 | 43.41 | 43.78 | 43.37 | 43.58 | 553,152 | -0.19(-0.44%) |
Feb 27, 2019 | 43.93 | 43.97 | 43.73 | 43.77 | 883,571 | -0.13(-0.30%) |
Feb 26, 2019 | 43.66 | 43.98 | 43.48 | 43.90 | 721,437 | +0.66(+1.53%) |
Feb 25, 2019 | 43.28 | 43.31 | 43.07 | 43.24 | 448,657 | -0.12(-0.27%) |
Feb 22, 2019 | 43.08 | 43.48 | 43.00 | 43.35 | 597,078 | +0.21(+0.48%) |
Feb 21, 2019 | 42.57 | 43.17 | 42.53 | 43.14 | 439,686 | +0.31(+0.72%) |
Feb 20, 2019 | 42.52 | 42.91 | 42.49 | 42.84 | 532,601 | +0.32(+0.76%) |
Feb 19, 2019 | 42.35 | 42.58 | 42.23 | 42.51 | 709,341 | +0.62(+1.49%) |
Feb 15, 2019 | 41.66 | 41.93 | 41.63 | 41.89 | 578,277 | -0.04(-0.09%) |
Feb 14, 2019 | 41.99 | 42.17 | 41.85 | 41.93 | 684,173 | -0.03(-0.07%) |
Feb 13, 2019 | 41.96 | 42.04 | 41.85 | 41.96 | 445,626 | -0.08(-0.18%) |
Feb 12, 2019 | 42.06 | 42.18 | 41.82 | 42.03 | 688,693 | -0.02(-0.04%) |
Feb 11, 2019 | 41.96 | 42.12 | 41.89 | 42.05 | 784,989 | -0.20(-0.47%) |
Feb 08, 2019 | 42.07 | 42.28 | 42.01 | 42.25 | 642,588 | -0.19(-0.44%) |
Feb 07, 2019 | 42.47 | 42.49 | 42.28 | 42.43 | 911,910 | +0.25(+0.60%) |
Feb 06, 2019 | 42.13 | 42.38 | 42.09 | 42.18 | 629,429 | -0.20(-0.47%) |
Feb 05, 2019 | 41.99 | 42.43 | 41.97 | 42.38 | 774,892 | +0.26(+0.62%) |
Feb 04, 2019 | 41.72 | 42.16 | 41.62 | 42.12 | 855,034 | -0.13(-0.31%) |