Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.17 | 37.16 | 35.64 | 37.05 | 2,194,797 | +1.03(+2.86%) |
Jan 30, 2020 | 36.13 | 36.44 | 35.47 | 36.02 | 1,011,388 | -0.29(-0.80%) |
Jan 29, 2020 | 36.75 | 36.87 | 36.23 | 36.31 | 656,678 | -0.39(-1.07%) |
Jan 28, 2020 | 36.67 | 37.12 | 36.58 | 36.71 | 676,345 | +0.15(+0.40%) |
Jan 27, 2020 | 36.91 | 37.21 | 36.49 | 36.56 | 717,504 | -0.59(-1.59%) |
Jan 24, 2020 | 38.01 | 38.01 | 36.88 | 37.16 | 695,891 | -0.87(-2.28%) |
Jan 23, 2020 | 37.75 | 38.12 | 37.07 | 38.02 | 648,632 | +0.19(+0.50%) |
Jan 22, 2020 | 38.30 | 38.32 | 37.49 | 37.83 | 756,584 | -0.64(-1.67%) |
Jan 21, 2020 | 39.05 | 39.05 | 38.36 | 38.48 | 562,754 | -0.55(-1.41%) |
Jan 17, 2020 | 39.03 | 39.15 | 38.61 | 39.03 | 387,810 | +0.11(+0.29%) |
Jan 16, 2020 | 38.93 | 39.24 | 38.77 | 38.91 | 587,233 | +0.07(+0.18%) |
Jan 15, 2020 | 38.50 | 38.89 | 38.39 | 38.85 | 568,760 | +0.38(+0.98%) |
Jan 14, 2020 | 38.27 | 38.55 | 37.87 | 38.47 | 506,280 | +0.00(+0.00%) |
Jan 13, 2020 | 38.59 | 38.72 | 38.34 | 38.47 | 716,053 | -0.08(-0.20%) |
Jan 10, 2020 | 38.56 | 38.73 | 38.37 | 38.55 | 480,479 | -0.02(-0.04%) |
Jan 09, 2020 | 38.52 | 38.85 | 38.29 | 38.56 | 507,188 | -0.06(-0.16%) |
Jan 08, 2020 | 39.02 | 39.16 | 38.36 | 38.62 | 414,852 | -0.44(-1.12%) |
Jan 07, 2020 | 39.17 | 39.23 | 38.64 | 39.06 | 488,192 | -0.16(-0.42%) |
Jan 06, 2020 | 38.87 | 39.47 | 38.85 | 39.22 | 933,207 | +0.43(+1.11%) |
Jan 03, 2020 | 38.43 | 38.95 | 38.32 | 38.79 | 505,424 | +0.32(+0.82%) |
Jan 02, 2020 | 39.98 | 40.04 | 38.36 | 38.48 | 817,248 | -1.45(-3.63%) |
Dec 31, 2019 | 39.37 | 39.96 | 39.31 | 39.93 | 709,063 | +0.50(+1.26%) |
Dec 30, 2019 | 39.84 | 39.95 | 39.35 | 39.43 | 502,879 | -0.41(-1.02%) |
Dec 27, 2019 | 39.95 | 40.03 | 39.72 | 39.84 | 330,262 | -0.08(-0.19%) |
Dec 26, 2019 | 39.93 | 40.14 | 39.80 | 39.91 | 376,707 | +0.21(+0.54%) |
Dec 24, 2019 | 40.31 | 40.48 | 39.68 | 39.70 | 262,845 | -0.60(-1.50%) |
Dec 23, 2019 | 40.28 | 40.32 | 39.99 | 40.30 | 312,307 | +0.07(+0.17%) |
Dec 20, 2019 | 40.42 | 40.54 | 39.84 | 40.24 | 2,901,296 | +0.03(+0.08%) |
Dec 19, 2019 | 40.15 | 40.42 | 40.15 | 40.20 | 433,834 | +0.00(+0.00%) |
Dec 18, 2019 | 39.47 | 40.44 | 39.38 | 40.20 | 819,675 | +0.66(+1.68%) |
Dec 17, 2019 | 39.65 | 39.88 | 39.42 | 39.54 | 518,920 | -0.12(-0.30%) |
Dec 16, 2019 | 39.46 | 39.73 | 39.33 | 39.66 | 893,916 | +0.25(+0.63%) |
Dec 13, 2019 | 39.23 | 39.45 | 39.02 | 39.41 | 603,931 | +0.22(+0.56%) |
Dec 12, 2019 | 39.10 | 39.61 | 38.99 | 39.19 | 745,486 | +0.16(+0.41%) |
Dec 11, 2019 | 38.93 | 39.35 | 38.88 | 39.03 | 600,194 | +0.08(+0.20%) |
Dec 10, 2019 | 38.29 | 38.98 | 38.09 | 38.95 | 519,480 | +0.64(+1.66%) |
Dec 09, 2019 | 38.33 | 38.55 | 38.12 | 38.31 | 472,131 | -0.04(-0.11%) |
Dec 06, 2019 | 38.45 | 38.93 | 38.33 | 38.36 | 747,590 | +0.16(+0.42%) |
Dec 05, 2019 | 38.48 | 38.59 | 38.08 | 38.20 | 612,177 | -0.13(-0.33%) |
Dec 04, 2019 | 37.76 | 38.48 | 37.71 | 38.32 | 856,588 | +0.44(+1.17%) |
Dec 03, 2019 | 38.19 | 38.27 | 37.78 | 37.88 | 440,285 | -0.31(-0.82%) |
Dec 02, 2019 | 38.31 | 38.60 | 38.05 | 38.20 | 535,554 | -0.07(-0.18%) |
Nov 29, 2019 | 38.83 | 38.85 | 38.25 | 38.26 | 220,253 | -0.60(-1.55%) |
Nov 27, 2019 | 38.43 | 38.87 | 38.43 | 38.87 | 454,037 | +0.42(+1.08%) |
Nov 26, 2019 | 38.90 | 39.00 | 38.37 | 38.45 | 489,996 | -0.42(-1.09%) |
Nov 25, 2019 | 38.60 | 39.26 | 38.36 | 38.88 | 528,396 | +0.37(+0.95%) |
Nov 22, 2019 | 38.43 | 38.69 | 38.01 | 38.51 | 442,977 | +0.20(+0.51%) |
Nov 21, 2019 | 38.57 | 38.77 | 38.24 | 38.31 | 575,365 | -0.25(-0.66%) |
Nov 20, 2019 | 38.54 | 38.77 | 38.36 | 38.57 | 976,145 | -0.15(-0.40%) |
Nov 19, 2019 | 39.09 | 39.56 | 38.70 | 38.72 | 710,180 | -0.31(-0.81%) |
Nov 18, 2019 | 38.98 | 39.26 | 38.87 | 39.04 | 790,612 | -0.02(-0.04%) |
Nov 15, 2019 | 38.43 | 39.05 | 38.43 | 39.05 | 1,029,613 | +0.71(+1.86%) |
Nov 14, 2019 | 39.24 | 39.34 | 38.21 | 38.34 | 805,097 | -0.88(-2.23%) |
Nov 13, 2019 | 39.09 | 39.68 | 39.04 | 39.22 | 649,402 | +0.09(+0.24%) |
Nov 12, 2019 | 38.91 | 39.25 | 38.48 | 39.12 | 531,350 | +0.21(+0.55%) |
Nov 11, 2019 | 39.55 | 39.59 | 38.84 | 38.91 | 690,914 | -0.75(-1.89%) |
Nov 08, 2019 | 39.32 | 39.67 | 38.98 | 39.66 | 724,412 | +0.10(+0.26%) |
Nov 07, 2019 | 39.22 | 39.62 | 39.11 | 39.56 | 788,164 | +0.40(+1.02%) |
Nov 06, 2019 | 39.14 | 39.73 | 38.87 | 39.16 | 866,916 | -0.08(-0.19%) |
Nov 05, 2019 | 39.31 | 39.99 | 38.97 | 39.23 | 1,199,662 | -0.11(-0.28%) |
Nov 04, 2019 | 38.73 | 39.56 | 38.54 | 39.34 | 839,596 | +0.71(+1.83%) |
Nov 01, 2019 | 38.50 | 39.01 | 37.41 | 38.64 | 1,196,215 | +0.13(+0.33%) |
Oct 31, 2019 | 38.60 | 38.73 | 38.22 | 38.51 | 2,326,752 | -0.02(-0.04%) |
Oct 30, 2019 | 39.09 | 39.18 | 38.36 | 38.53 | 771,992 | -0.56(-1.43%) |
Oct 29, 2019 | 38.67 | 39.31 | 38.54 | 39.09 | 870,945 | +0.41(+1.05%) |
Oct 28, 2019 | 38.86 | 39.21 | 38.58 | 38.68 | 616,090 | -0.11(-0.28%) |
Oct 25, 2019 | 38.65 | 38.91 | 38.47 | 38.79 | 608,990 | +0.10(+0.26%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.44 | 38.69 | 533,020 | -0.17(-0.44%) |
Oct 23, 2019 | 38.48 | 38.99 | 38.20 | 38.86 | 523,932 | +0.36(+0.93%) |
Oct 22, 2019 | 38.12 | 38.77 | 37.75 | 38.50 | 685,658 | +0.47(+1.23%) |
Oct 21, 2019 | 37.98 | 38.09 | 37.32 | 38.03 | 562,341 | +0.14(+0.38%) |
Oct 18, 2019 | 38.04 | 38.10 | 37.80 | 37.89 | 790,535 | -0.21(-0.56%) |
Oct 17, 2019 | 38.19 | 38.30 | 37.34 | 38.10 | 1,007,008 | -0.07(-0.18%) |
Oct 16, 2019 | 38.13 | 38.78 | 38.05 | 38.17 | 709,040 | +0.06(+0.16%) |
Oct 15, 2019 | 38.38 | 38.87 | 37.83 | 38.11 | 1,265,825 | +0.06(+0.16%) |
Oct 14, 2019 | 38.18 | 38.48 | 37.75 | 38.05 | 740,970 | -0.13(-0.33%) |
Oct 11, 2019 | 37.12 | 38.50 | 37.12 | 38.18 | 1,403,997 | +1.22(+3.29%) |
Oct 10, 2019 | 36.84 | 37.01 | 36.56 | 36.96 | 757,196 | +0.05(+0.14%) |
Oct 09, 2019 | 37.03 | 37.10 | 36.53 | 36.91 | 727,518 | +0.10(+0.28%) |
Oct 08, 2019 | 37.25 | 37.44 | 36.76 | 36.81 | 868,312 | -0.66(-1.77%) |
Oct 07, 2019 | 38.08 | 38.23 | 37.39 | 37.47 | 877,947 | -0.78(-2.04%) |
Oct 04, 2019 | 38.44 | 38.71 | 37.71 | 38.26 | 735,354 | -0.09(-0.22%) |
Oct 03, 2019 | 38.27 | 38.57 | 37.92 | 38.34 | 1,199,834 | -0.01(-0.02%) |
Oct 02, 2019 | 38.72 | 38.81 | 37.92 | 38.35 | 901,512 | -0.40(-1.03%) |
Oct 01, 2019 | 39.95 | 39.96 | 38.53 | 38.75 | 705,774 | -1.13(-2.83%) |
Sep 30, 2019 | 39.94 | 40.13 | 39.76 | 39.88 | 558,953 | -0.12(-0.30%) |
Sep 27, 2019 | 39.83 | 40.40 | 39.77 | 40.00 | 603,814 | +0.13(+0.33%) |
Sep 26, 2019 | 40.54 | 40.54 | 39.47 | 39.87 | 624,832 | -0.57(-1.42%) |
Sep 25, 2019 | 40.23 | 40.58 | 40.23 | 40.44 | 576,466 | +0.13(+0.31%) |
Sep 24, 2019 | 40.51 | 40.60 | 40.23 | 40.31 | 641,443 | +0.03(+0.06%) |
Sep 23, 2019 | 39.84 | 40.63 | 39.84 | 40.29 | 758,072 | +0.47(+1.18%) |
Sep 20, 2019 | 40.65 | 40.79 | 39.82 | 39.82 | 1,491,354 | -0.72(-1.77%) |
Sep 19, 2019 | 41.15 | 41.72 | 40.39 | 40.53 | 750,809 | -0.36(-0.89%) |
Sep 18, 2019 | 41.00 | 41.23 | 40.65 | 40.89 | 589,565 | +0.08(+0.19%) |
Sep 17, 2019 | 41.28 | 41.37 | 40.64 | 40.82 | 576,134 | -0.57(-1.38%) |
Sep 16, 2019 | 41.44 | 41.58 | 41.11 | 41.39 | 713,052 | +0.35(+0.86%) |
Sep 13, 2019 | 41.06 | 41.56 | 40.87 | 41.04 | 542,202 | -0.01(-0.02%) |
Sep 12, 2019 | 42.42 | 42.49 | 40.85 | 41.05 | 502,907 | -1.06(-2.52%) |
Sep 11, 2019 | 41.53 | 42.11 | 41.28 | 42.11 | 663,358 | +0.61(+1.48%) |
Sep 10, 2019 | 40.46 | 41.64 | 40.46 | 41.49 | 770,535 | +0.89(+2.20%) |
Sep 09, 2019 | 39.66 | 40.61 | 39.48 | 40.60 | 917,220 | +1.02(+2.57%) |
Sep 06, 2019 | 40.08 | 40.08 | 39.46 | 39.58 | 491,734 | -0.39(-0.97%) |
Sep 05, 2019 | 39.49 | 40.30 | 39.49 | 39.97 | 931,890 | +0.40(+1.02%) |
Sep 04, 2019 | 39.50 | 39.75 | 39.23 | 39.56 | 464,210 | +0.14(+0.36%) |
Sep 03, 2019 | 39.22 | 39.48 | 38.76 | 39.42 | 670,184 | +0.06(+0.15%) |
Aug 30, 2019 | 39.27 | 39.57 | 38.91 | 39.36 | 734,336 | +0.11(+0.28%) |
Aug 29, 2019 | 38.86 | 39.44 | 38.86 | 39.25 | 482,748 | +0.72(+1.86%) |
Aug 28, 2019 | 38.59 | 38.93 | 38.41 | 38.54 | 706,147 | +0.01(+0.02%) |
Aug 27, 2019 | 39.35 | 39.35 | 38.52 | 38.53 | 360,100 | -0.56(-1.42%) |
Aug 26, 2019 | 38.54 | 39.18 | 38.37 | 39.08 | 546,969 | +0.70(+1.82%) |
Aug 23, 2019 | 39.46 | 39.55 | 38.29 | 38.38 | 546,715 | -1.15(-2.90%) |
Aug 22, 2019 | 39.98 | 40.08 | 39.44 | 39.53 | 577,295 | -0.50(-1.24%) |
Aug 21, 2019 | 39.55 | 40.06 | 39.53 | 40.03 | 539,547 | +0.50(+1.26%) |
Aug 20, 2019 | 40.14 | 40.14 | 39.50 | 39.53 | 380,400 | -0.45(-1.12%) |
Aug 19, 2019 | 39.73 | 40.13 | 39.60 | 39.98 | 527,654 | +0.36(+0.91%) |
Aug 16, 2019 | 39.23 | 39.71 | 39.12 | 39.61 | 995,106 | +0.38(+0.97%) |
Aug 15, 2019 | 39.11 | 39.52 | 38.83 | 39.23 | 690,062 | +0.09(+0.24%) |
Aug 14, 2019 | 39.63 | 39.76 | 39.07 | 39.14 | 760,058 | -0.71(-1.77%) |
Aug 13, 2019 | 39.38 | 40.39 | 39.32 | 39.85 | 1,042,004 | +0.16(+0.40%) |
Aug 12, 2019 | 39.79 | 39.93 | 39.14 | 39.69 | 431,818 | -0.29(-0.72%) |
Aug 09, 2019 | 41.31 | 41.41 | 39.71 | 39.98 | 1,082,386 | -1.31(-3.18%) |
Aug 08, 2019 | 40.79 | 41.32 | 40.41 | 41.29 | 1,058,397 | +0.37(+0.91%) |
Aug 07, 2019 | 40.17 | 41.05 | 39.66 | 40.92 | 1,061,358 | +0.61(+1.53%) |
Aug 06, 2019 | 40.32 | 40.40 | 39.56 | 40.30 | 1,117,074 | +0.12(+0.29%) |
Aug 05, 2019 | 40.83 | 40.83 | 39.56 | 40.19 | 1,606,633 | -0.96(-2.33%) |
Aug 02, 2019 | 39.61 | 41.27 | 39.29 | 41.15 | 1,933,571 | +1.68(+4.25%) |
Aug 01, 2019 | 40.06 | 40.30 | 39.39 | 39.47 | 1,410,279 | -0.73(-1.82%) |
Jul 31, 2019 | 39.91 | 40.90 | 39.83 | 40.20 | 3,952,588 | +0.37(+0.93%) |
Jul 30, 2019 | 38.86 | 40.08 | 38.86 | 39.83 | 1,933,433 | +0.90(+2.31%) |
Jul 29, 2019 | 38.83 | 39.28 | 38.60 | 38.93 | 1,106,797 | +0.13(+0.35%) |
Jul 26, 2019 | 39.42 | 39.55 | 38.56 | 38.80 | 1,389,349 | -0.65(-1.64%) |
Jul 25, 2019 | 40.36 | 40.64 | 39.24 | 39.44 | 1,178,767 | -0.93(-2.32%) |
Jul 24, 2019 | 40.56 | 40.74 | 40.34 | 40.38 | 969,438 | -0.13(-0.31%) |
Jul 23, 2019 | 40.69 | 40.89 | 40.09 | 40.51 | 1,383,478 | -0.17(-0.41%) |
Jul 22, 2019 | 40.87 | 40.99 | 40.41 | 40.67 | 851,822 | -0.17(-0.41%) |
Jul 19, 2019 | 41.68 | 41.72 | 40.67 | 40.84 | 1,038,331 | -0.77(-1.86%) |
Jul 18, 2019 | 42.50 | 42.50 | 41.53 | 41.62 | 1,113,768 | -1.03(-2.41%) |
Jul 17, 2019 | 43.68 | 43.83 | 42.61 | 42.65 | 710,698 | -0.83(-1.90%) |
Jul 16, 2019 | 43.49 | 43.57 | 42.92 | 43.47 | 976,294 | -0.27(-0.62%) |
Jul 15, 2019 | 44.42 | 44.58 | 43.55 | 43.74 | 1,011,648 | -1.01(-2.26%) |
Jul 12, 2019 | 45.03 | 45.18 | 44.54 | 44.75 | 494,941 | -0.34(-0.75%) |
Jul 11, 2019 | 45.23 | 45.29 | 44.89 | 45.09 | 457,548 | -0.16(-0.35%) |
Jul 10, 2019 | 45.38 | 45.41 | 45.12 | 45.25 | 346,103 | +0.18(+0.39%) |
Jul 09, 2019 | 44.92 | 45.12 | 44.72 | 45.07 | 410,210 | -0.07(-0.15%) |
Jul 08, 2019 | 45.36 | 45.39 | 44.94 | 45.14 | 513,811 | -0.09(-0.20%) |
Jul 05, 2019 | 44.99 | 45.25 | 44.61 | 45.23 | 479,622 | -0.17(-0.37%) |
Jul 03, 2019 | 45.37 | 45.99 | 45.28 | 45.40 | 1,762,930 | +0.17(+0.37%) |
Jul 02, 2019 | 44.91 | 45.35 | 44.78 | 45.23 | 857,442 | +0.50(+1.11%) |
Jul 01, 2019 | 44.53 | 44.76 | 44.38 | 44.73 | 686,584 | +0.31(+0.70%) |
Jun 28, 2019 | 43.77 | 44.50 | 43.77 | 44.42 | 1,094,855 | +0.74(+1.70%) |
Jun 27, 2019 | 44.45 | 44.61 | 43.55 | 43.68 | 756,573 | -0.77(-1.73%) |
Jun 26, 2019 | 45.54 | 45.54 | 44.45 | 44.45 | 531,958 | -1.02(-2.24%) |
Jun 25, 2019 | 45.55 | 45.84 | 45.41 | 45.47 | 732,060 | -0.03(-0.06%) |
Jun 24, 2019 | 45.84 | 45.87 | 45.40 | 45.50 | 541,625 | -0.11(-0.24%) |
Jun 21, 2019 | 45.06 | 45.61 | 44.98 | 45.60 | 1,311,483 | +0.35(+0.78%) |
Jun 20, 2019 | 45.85 | 45.85 | 45.01 | 45.25 | 586,594 | -0.12(-0.26%) |
Jun 19, 2019 | 45.12 | 45.50 | 44.99 | 45.37 | 461,551 | +0.25(+0.56%) |
Jun 18, 2019 | 45.65 | 45.65 | 44.87 | 45.12 | 612,817 | -0.16(-0.35%) |
Jun 17, 2019 | 44.99 | 45.34 | 44.69 | 45.28 | 626,280 | +0.14(+0.31%) |
Jun 14, 2019 | 45.06 | 45.29 | 44.90 | 45.14 | 404,435 | +0.23(+0.50%) |
Jun 13, 2019 | 44.66 | 44.93 | 44.59 | 44.91 | 566,320 | +0.37(+0.83%) |
Jun 12, 2019 | 44.44 | 44.69 | 44.24 | 44.54 | 648,929 | +0.32(+0.72%) |
Jun 11, 2019 | 44.70 | 44.91 | 43.90 | 44.23 | 681,645 | -0.53(-1.19%) |
Jun 10, 2019 | 45.60 | 45.72 | 44.71 | 44.76 | 557,395 | -1.08(-2.35%) |
Jun 07, 2019 | 46.72 | 46.76 | 45.84 | 45.84 | 637,543 | -0.58(-1.24%) |
Jun 06, 2019 | 46.08 | 46.54 | 45.95 | 46.41 | 706,917 | +0.47(+1.02%) |
Jun 05, 2019 | 45.60 | 46.07 | 45.40 | 45.95 | 610,042 | +0.38(+0.82%) |
Jun 04, 2019 | 44.85 | 45.60 | 44.58 | 45.57 | 1,058,639 | +0.89(+2.00%) |
Jun 03, 2019 | 44.60 | 45.15 | 44.08 | 44.68 | 1,349,019 | +0.15(+0.34%) |
May 31, 2019 | 44.52 | 44.93 | 44.40 | 44.53 | 1,516,335 | -0.14(-0.32%) |
May 30, 2019 | 45.08 | 45.41 | 44.65 | 44.67 | 556,424 | -0.45(-1.00%) |
May 29, 2019 | 45.94 | 45.94 | 44.97 | 45.12 | 673,987 | -0.73(-1.60%) |
May 28, 2019 | 47.22 | 47.22 | 45.82 | 45.85 | 739,552 | -1.04(-2.21%) |
May 24, 2019 | 47.22 | 47.59 | 46.86 | 46.89 | 795,701 | -0.17(-0.36%) |
May 23, 2019 | 47.23 | 47.81 | 46.56 | 47.06 | 579,536 | -0.28(-0.58%) |
May 22, 2019 | 47.36 | 47.65 | 47.21 | 47.33 | 310,028 | -0.08(-0.18%) |
May 21, 2019 | 47.63 | 47.78 | 47.33 | 47.42 | 475,694 | -0.06(-0.12%) |
May 20, 2019 | 47.84 | 47.84 | 47.36 | 47.47 | 573,557 | -0.27(-0.56%) |
May 17, 2019 | 47.88 | 48.08 | 47.65 | 47.74 | 530,866 | -0.13(-0.28%) |
May 16, 2019 | 47.59 | 48.05 | 47.48 | 47.88 | 421,061 | +0.33(+0.68%) |
May 15, 2019 | 47.86 | 47.93 | 47.55 | 47.55 | 331,002 | -0.18(-0.38%) |
May 14, 2019 | 47.61 | 47.97 | 47.47 | 47.73 | 521,185 | +0.08(+0.16%) |
May 13, 2019 | 47.51 | 47.92 | 47.29 | 47.66 | 562,005 | -0.06(-0.12%) |
May 10, 2019 | 47.60 | 47.83 | 47.42 | 47.72 | 616,112 | +0.23(+0.47%) |
May 09, 2019 | 47.27 | 47.65 | 46.82 | 47.49 | 788,840 | +0.17(+0.35%) |
May 08, 2019 | 47.73 | 47.84 | 47.30 | 47.32 | 439,281 | -0.37(-0.77%) |
May 07, 2019 | 48.06 | 48.39 | 47.55 | 47.69 | 486,302 | -0.53(-1.11%) |
May 06, 2019 | 48.39 | 48.75 | 48.08 | 48.23 | 575,760 | -0.38(-0.77%) |
May 03, 2019 | 48.77 | 49.48 | 47.93 | 48.60 | 1,051,557 | -0.18(-0.36%) |
May 02, 2019 | 48.98 | 49.11 | 48.48 | 48.78 | 736,555 | -0.40(-0.82%) |
May 01, 2019 | 49.53 | 49.53 | 48.85 | 49.18 | 565,123 | -0.28(-0.56%) |
Apr 30, 2019 | 49.05 | 49.48 | 48.79 | 49.45 | 903,492 | +0.56(+1.14%) |
Apr 29, 2019 | 49.27 | 49.46 | 48.78 | 48.89 | 395,424 | -0.53(-1.06%) |
Apr 26, 2019 | 49.35 | 49.59 | 49.09 | 49.42 | 833,774 | +0.12(+0.24%) |
Apr 25, 2019 | 50.10 | 50.37 | 49.29 | 49.30 | 825,277 | -0.93(-1.85%) |
Apr 24, 2019 | 50.54 | 50.64 | 50.06 | 50.23 | 477,712 | -0.17(-0.33%) |
Apr 23, 2019 | 49.82 | 50.60 | 49.67 | 50.40 | 509,159 | +0.63(+1.28%) |
Apr 22, 2019 | 49.32 | 49.83 | 49.19 | 49.76 | 496,990 | +0.52(+1.05%) |
Apr 18, 2019 | 49.89 | 49.89 | 49.15 | 49.25 | 843,712 | -0.48(-0.96%) |
Apr 17, 2019 | 51.01 | 51.11 | 49.60 | 49.72 | 574,720 | -1.24(-2.43%) |
Apr 16, 2019 | 51.03 | 51.13 | 50.84 | 50.96 | 628,975 | +0.06(+0.11%) |
Apr 15, 2019 | 50.67 | 51.18 | 50.45 | 50.90 | 674,975 | +0.45(+0.89%) |
Apr 12, 2019 | 50.47 | 50.65 | 50.28 | 50.45 | 430,057 | +0.07(+0.13%) |
Apr 11, 2019 | 50.39 | 50.61 | 50.01 | 50.38 | 488,427 | -0.05(-0.10%) |
Apr 10, 2019 | 50.60 | 50.95 | 50.36 | 50.43 | 453,693 | -0.01(-0.02%) |
Apr 09, 2019 | 50.64 | 50.74 | 50.39 | 50.44 | 338,665 | -0.21(-0.41%) |
Apr 08, 2019 | 50.80 | 51.04 | 50.43 | 50.65 | 596,162 | -0.13(-0.26%) |
Apr 05, 2019 | 50.62 | 50.86 | 50.27 | 50.78 | 1,012,646 | +0.13(+0.25%) |
Apr 04, 2019 | 51.01 | 51.13 | 50.36 | 50.66 | 1,056,991 | -0.09(-0.18%) |
Apr 03, 2019 | 50.54 | 50.88 | 50.27 | 50.75 | 813,699 | +0.22(+0.43%) |
Apr 02, 2019 | 50.70 | 50.70 | 50.19 | 50.53 | 879,648 | -0.14(-0.28%) |
Apr 01, 2019 | 50.98 | 51.07 | 50.61 | 50.67 | 520,954 | -0.24(-0.48%) |
Mar 29, 2019 | 50.62 | 50.98 | 50.34 | 50.92 | 482,138 | +0.27(+0.53%) |
Mar 28, 2019 | 50.64 | 50.79 | 50.21 | 50.65 | 288,185 | +0.11(+0.22%) |
Mar 27, 2019 | 50.81 | 50.90 | 50.45 | 50.54 | 478,396 | -0.27(-0.54%) |
Mar 26, 2019 | 50.53 | 51.18 | 50.51 | 50.81 | 379,689 | +0.42(+0.84%) |
Mar 25, 2019 | 50.20 | 50.48 | 49.89 | 50.39 | 378,564 | +0.26(+0.51%) |
Mar 22, 2019 | 50.48 | 50.72 | 50.12 | 50.13 | 476,844 | -0.40(-0.79%) |
Mar 21, 2019 | 49.48 | 50.62 | 49.44 | 50.53 | 494,935 | +0.57(+1.15%) |
Mar 20, 2019 | 49.88 | 50.54 | 49.74 | 49.96 | 447,271 | +0.01(+0.02%) |
Mar 19, 2019 | 50.49 | 50.74 | 49.76 | 49.95 | 458,428 | -0.56(-1.10%) |
Mar 18, 2019 | 50.05 | 50.51 | 49.97 | 50.50 | 621,207 | +0.40(+0.79%) |
Mar 15, 2019 | 50.24 | 50.75 | 50.03 | 50.10 | 1,528,674 | -0.01(-0.02%) |
Mar 14, 2019 | 50.02 | 50.48 | 49.91 | 50.11 | 576,267 | +0.06(+0.12%) |
Mar 13, 2019 | 50.25 | 50.47 | 49.85 | 50.05 | 791,257 | -0.15(-0.30%) |
Mar 12, 2019 | 49.63 | 50.24 | 49.49 | 50.20 | 595,348 | +0.57(+1.15%) |
Mar 11, 2019 | 49.58 | 49.82 | 49.44 | 49.63 | 674,765 | -0.05(-0.10%) |
Mar 08, 2019 | 49.75 | 49.77 | 49.42 | 49.68 | 476,602 | -0.11(-0.22%) |
Mar 07, 2019 | 49.76 | 50.30 | 49.71 | 49.79 | 392,519 | +0.17(+0.35%) |
Mar 06, 2019 | 49.65 | 49.85 | 49.59 | 49.62 | 437,149 | -0.17(-0.33%) |
Mar 05, 2019 | 50.37 | 50.44 | 49.70 | 49.78 | 807,227 | -0.71(-1.41%) |
Mar 04, 2019 | 49.87 | 50.50 | 49.56 | 50.49 | 686,516 | +0.77(+1.55%) |
Mar 01, 2019 | 49.90 | 50.07 | 49.57 | 49.72 | 672,766 | -0.20(-0.40%) |
Feb 28, 2019 | 49.75 | 50.03 | 49.24 | 49.92 | 575,192 | -0.02(-0.05%) |
Feb 27, 2019 | 49.67 | 49.97 | 49.42 | 49.95 | 402,556 | +0.23(+0.47%) |
Feb 26, 2019 | 50.18 | 50.37 | 49.68 | 49.71 | 479,341 | -0.53(-1.06%) |
Feb 25, 2019 | 50.09 | 50.31 | 49.81 | 50.25 | 679,221 | +0.08(+0.17%) |
Feb 22, 2019 | 49.67 | 50.29 | 49.48 | 50.16 | 432,234 | +0.61(+1.22%) |
Feb 21, 2019 | 48.99 | 49.60 | 48.62 | 49.56 | 411,513 | +0.57(+1.17%) |
Feb 20, 2019 | 48.69 | 49.12 | 48.49 | 48.99 | 337,955 | +0.27(+0.56%) |
Feb 19, 2019 | 48.65 | 48.89 | 48.56 | 48.71 | 379,262 | +0.08(+0.17%) |
Feb 15, 2019 | 48.49 | 48.90 | 48.49 | 48.63 | 534,234 | +0.23(+0.48%) |
Feb 14, 2019 | 48.30 | 48.79 | 48.25 | 48.40 | 425,226 | +0.16(+0.33%) |
Feb 13, 2019 | 48.32 | 48.55 | 47.94 | 48.24 | 537,364 | -0.22(-0.44%) |
Feb 12, 2019 | 48.31 | 48.58 | 48.22 | 48.45 | 429,464 | +0.20(+0.41%) |
Feb 11, 2019 | 48.11 | 48.31 | 47.89 | 48.26 | 365,750 | -0.02(-0.05%) |
Feb 08, 2019 | 48.33 | 48.40 | 47.87 | 48.28 | 510,120 | -0.07(-0.14%) |
Feb 07, 2019 | 48.25 | 48.56 | 48.02 | 48.35 | 727,614 | +0.02(+0.05%) |
Feb 06, 2019 | 48.36 | 48.57 | 47.85 | 48.32 | 499,745 | -0.25(-0.51%) |
Feb 05, 2019 | 48.33 | 48.65 | 47.95 | 48.57 | 604,561 | +0.24(+0.50%) |
Feb 04, 2019 | 48.35 | 48.62 | 47.77 | 48.33 | 686,199 | -0.32(-0.66%) |