Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.56 | 59.57 | 59.55 | 59.56 | 463 | -0.06(-0.09%) |
Oct 30, 2019 | 59.62 | 59.63 | 59.61 | 59.62 | 560 | +0.23(+0.39%) |
Oct 29, 2019 | 59.39 | 59.40 | 59.38 | 59.39 | 503 | -0.02(-0.04%) |
Oct 28, 2019 | 59.41 | 59.42 | 59.41 | 59.41 | 544 | -0.50(-0.83%) |
Oct 27, 2019 | 59.92 | 59.93 | 59.90 | 59.91 | 238 | -0.01(-0.02%) |
Oct 25, 2019 | 59.55 | 60.02 | 59.51 | 59.92 | 5,409 | +0.37(+0.62%) |
Oct 24, 2019 | 59.55 | 59.56 | 59.54 | 59.55 | 526 | +0.64(+1.08%) |
Oct 23, 2019 | 58.91 | 58.92 | 58.90 | 58.91 | 587 | +0.25(+0.42%) |
Oct 22, 2019 | 58.67 | 58.68 | 58.65 | 58.67 | 480 | +0.26(+0.45%) |
Oct 21, 2019 | 58.41 | 58.42 | 58.40 | 58.40 | 491 | +0.06(+0.10%) |
Oct 20, 2019 | 58.35 | 58.36 | 58.32 | 58.34 | 137 | +0.07(+0.12%) |
Oct 18, 2019 | 58.24 | 58.38 | 58.22 | 58.27 | 4,278 | +0.04(+0.07%) |
Oct 17, 2019 | 58.24 | 58.24 | 58.22 | 58.24 | 463 | +0.49(+0.85%) |
Oct 16, 2019 | 57.75 | 57.75 | 57.73 | 57.74 | 306 | -0.53(-0.91%) |
Oct 15, 2019 | 58.27 | 58.27 | 58.26 | 58.27 | 106 | +0.24(+0.42%) |
Oct 14, 2019 | 58.03 | 58.04 | 58.02 | 58.03 | 323 | +0.14(+0.25%) |
Oct 13, 2019 | 57.93 | 57.93 | 57.85 | 57.89 | 145 | -0.15(-0.25%) |
Oct 11, 2019 | 57.93 | 58.06 | 57.83 | 58.03 | 2,316 | +0.11(+0.18%) |
Oct 10, 2019 | 57.93 | 57.94 | 57.92 | 57.93 | 479 | +0.18(+0.31%) |
Oct 09, 2019 | 57.74 | 57.76 | 57.73 | 57.75 | 383 | -0.09(-0.15%) |
Oct 08, 2019 | 57.84 | 57.85 | 57.83 | 57.83 | 454 | +0.01(+0.01%) |
Oct 07, 2019 | 57.83 | 57.84 | 57.82 | 57.83 | 432 | +0.20(+0.35%) |
Oct 06, 2019 | 57.75 | 57.75 | 57.63 | 57.63 | 133 | -0.03(-0.04%) |
Oct 04, 2019 | 57.67 | 57.84 | 57.64 | 57.65 | 5,422 | -0.01(-0.02%) |
Oct 03, 2019 | 57.67 | 57.67 | 57.65 | 57.66 | 503 | -0.14(-0.25%) |
Oct 02, 2019 | 57.82 | 57.82 | 57.45 | 57.81 | 113 | +0.34(+0.59%) |
Oct 01, 2019 | 57.64 | 57.65 | 57.47 | 57.47 | 219 | -0.12(-0.20%) |
Sep 30, 2019 | 57.56 | 57.59 | 57.53 | 57.58 | 249 | +0.51(+0.90%) |
Sep 29, 2019 | 57.15 | 57.15 | 57.07 | 57.07 | 119 | -0.25(-0.44%) |
Sep 27, 2019 | 57.16 | 57.34 | 57.07 | 57.32 | 5,106 | +0.16(+0.28%) |
Sep 26, 2019 | 57.16 | 57.17 | 57.15 | 57.16 | 325 | +0.18(+0.32%) |
Sep 25, 2019 | 56.99 | 57.00 | 56.97 | 56.98 | 357 | +0.12(+0.21%) |
Sep 24, 2019 | 56.86 | 56.88 | 56.86 | 56.86 | 290 | -0.06(-0.10%) |
Sep 23, 2019 | 56.92 | 56.93 | 56.91 | 56.92 | 301 | +0.25(+0.44%) |
Sep 22, 2019 | 56.69 | 56.70 | 56.67 | 56.67 | 102 | +0.01(+0.02%) |
Sep 20, 2019 | 56.50 | 56.74 | 56.47 | 56.66 | 5,279 | +0.17(+0.30%) |
Sep 19, 2019 | 56.50 | 56.50 | 56.47 | 56.49 | 298 | +0.04(+0.08%) |
Sep 18, 2019 | 56.44 | 56.45 | 56.44 | 56.45 | 99 | -0.04(-0.08%) |
Sep 17, 2019 | 56.49 | 56.50 | 56.48 | 56.49 | 426 | +0.22(+0.39%) |
Sep 16, 2019 | 56.26 | 56.27 | 56.25 | 56.27 | 384 | +0.23(+0.41%) |
Sep 15, 2019 | 56.06 | 56.09 | 56.04 | 56.04 | 264 | -0.04(-0.07%) |
Sep 13, 2019 | 56.09 | 56.19 | 55.96 | 56.08 | 6,650 | -0.02(-0.04%) |
Sep 12, 2019 | 56.09 | 56.11 | 56.08 | 56.10 | 341 | -0.07(-0.13%) |
Sep 11, 2019 | 56.17 | 56.17 | 56.16 | 56.17 | 1,135 | +0.21(+0.37%) |
Sep 10, 2019 | 55.96 | 55.97 | 55.96 | 55.96 | 943 | -0.05(-0.08%) |
Sep 09, 2019 | 56.01 | 56.01 | 56.00 | 56.01 | 432 | +0.03(+0.05%) |
Sep 08, 2019 | 56.04 | 56.04 | 55.96 | 55.98 | 112 | +0.17(+0.31%) |
Sep 06, 2019 | 56.01 | 56.02 | 55.49 | 55.81 | 17,617 | -0.20(-0.36%) |
Sep 05, 2019 | 56.01 | 56.02 | 56.01 | 56.01 | 939 | +0.09(+0.16%) |
Sep 04, 2019 | 55.93 | 55.93 | 55.92 | 55.92 | 1,065 | -0.01(-0.02%) |
Sep 03, 2019 | 55.93 | 55.94 | 55.93 | 55.93 | 1,415 | -2.31(-3.97%) |
Sep 02, 2019 | 58.24 | 58.25 | 58.24 | 58.24 | 421 | -1.25(-2.10%) |
Sep 01, 2019 | 59.48 | 59.52 | 59.48 | 59.49 | 296 | -0.00(-0.01%) |
Aug 30, 2019 | 57.87 | 59.51 | 57.87 | 59.50 | 17,394 | +1.62(+2.80%) |
Aug 29, 2019 | 57.87 | 57.89 | 57.87 | 57.88 | 1,153 | -0.07(-0.12%) |
Aug 28, 2019 | 57.95 | 57.97 | 57.94 | 57.95 | 1,343 | +1.68(+2.98%) |
Aug 27, 2019 | 56.27 | 56.28 | 56.27 | 56.27 | 1,285 | +0.97(+1.75%) |
Aug 26, 2019 | 55.30 | 55.30 | 55.29 | 55.30 | 1,374 | +0.69(+1.26%) |
Aug 25, 2019 | 54.59 | 54.62 | 54.55 | 54.61 | 171 | -0.55(-0.99%) |
Aug 23, 2019 | 55.10 | 55.57 | 54.77 | 55.16 | 16,222 | +0.06(+0.10%) |
Aug 22, 2019 | 55.10 | 55.11 | 55.09 | 55.10 | 1,151 | +0.10(+0.19%) |
Aug 21, 2019 | 55.00 | 55.00 | 54.99 | 54.99 | 1,039 | +0.28(+0.51%) |
Aug 20, 2019 | 54.72 | 54.73 | 54.71 | 54.72 | 1,359 | -0.11(-0.21%) |
Aug 19, 2019 | 54.83 | 54.84 | 54.83 | 54.83 | 823 | +0.01(+0.02%) |
Aug 18, 2019 | 54.83 | 54.84 | 54.78 | 54.82 | 227 | -0.02(-0.03%) |
Aug 16, 2019 | 57.24 | 57.25 | 54.61 | 54.84 | 17,578 | -2.41(-4.21%) |
Aug 15, 2019 | 57.24 | 57.25 | 57.24 | 57.25 | 1,112 | -2.99(-4.97%) |
Aug 14, 2019 | 60.24 | 60.24 | 60.23 | 60.24 | 1,273 | +4.67(+8.41%) |
Aug 13, 2019 | 55.57 | 55.57 | 55.56 | 55.57 | 1,193 | +2.57(+4.85%) |
Aug 12, 2019 | 53.00 | 53.00 | 52.99 | 52.99 | 813 | +7.76(+17.15%) |
Aug 11, 2019 | 45.26 | 45.26 | 45.24 | 45.24 | 103 | -0.01(-0.02%) |
Aug 09, 2019 | 45.17 | 45.46 | 45.16 | 45.24 | 15,385 | +0.08(+0.17%) |
Aug 08, 2019 | 45.17 | 45.17 | 45.16 | 45.17 | 1,151 | -0.34(-0.74%) |
Aug 07, 2019 | 45.50 | 45.51 | 45.50 | 45.50 | 1,187 | +0.24(+0.53%) |
Aug 06, 2019 | 45.26 | 45.27 | 45.26 | 45.27 | 1,105 | -0.13(-0.29%) |
Aug 05, 2019 | 45.40 | 45.40 | 45.39 | 45.40 | 1,455 | +0.82(+1.83%) |
Aug 04, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 171 | -0.00(-0.00%) |
Aug 02, 2019 | 44.29 | 44.78 | 44.28 | 44.58 | 18,142 | +0.29(+0.66%) |
Aug 01, 2019 | 44.29 | 44.29 | 44.28 | 44.29 | 1,189 | +0.48(+1.09%) |
Jul 31, 2019 | 43.82 | 43.82 | 43.81 | 43.81 | 1,255 | -0.05(-0.11%) |
Jul 30, 2019 | 43.87 | 43.87 | 43.86 | 43.86 | 1,166 | +0.12(+0.29%) |
Jul 29, 2019 | 43.74 | 43.74 | 43.74 | 43.74 | 1,070 | +0.49(+1.13%) |
Jul 28, 2019 | 43.27 | 43.27 | 43.25 | 43.25 | 215 | -0.02(-0.05%) |
Jul 26, 2019 | 43.33 | 43.39 | 43.12 | 43.27 | 22,209 | -0.06(-0.14%) |
Jul 25, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 1,230 | +0.51(+1.18%) |
Jul 24, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 1,585 | +0.21(+0.50%) |
Jul 23, 2019 | 42.61 | 42.61 | 42.61 | 42.61 | 1,611 | +0.16(+0.38%) |
Jul 22, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 1,630 | +0.01(+0.04%) |
Jul 21, 2019 | 42.38 | 42.44 | 42.37 | 42.44 | 314 | +0.06(+0.14%) |
Jul 19, 2019 | 42.36 | 42.49 | 42.34 | 42.38 | 23,920 | +0.02(+0.04%) |
Jul 18, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 1,898 | -0.13(-0.31%) |
Jul 17, 2019 | 42.49 | 42.50 | 42.49 | 42.49 | 1,744 | -0.18(-0.42%) |
Jul 16, 2019 | 42.68 | 42.68 | 42.67 | 42.67 | 1,076 | +0.28(+0.65%) |
Jul 15, 2019 | 42.40 | 42.42 | 42.40 | 42.40 | 1,112 | +0.81(+1.95%) |
Jul 14, 2019 | 41.59 | 41.61 | 41.57 | 41.59 | 184 | -0.00(-0.01%) |
Jul 12, 2019 | 41.71 | 41.85 | 41.58 | 41.59 | 16,192 | -0.11(-0.27%) |
Jul 11, 2019 | 41.71 | 41.72 | 41.69 | 41.70 | 1,295 | -0.13(-0.32%) |
Jul 10, 2019 | 41.84 | 41.86 | 41.84 | 41.84 | 1,151 | +0.04(+0.09%) |
Jul 09, 2019 | 41.80 | 41.81 | 41.79 | 41.80 | 967 | -0.00(-0.00%) |
Jul 08, 2019 | 41.80 | 41.80 | 41.79 | 41.80 | 1,027 | +0.01(+0.02%) |
Jul 07, 2019 | 41.80 | 41.81 | 41.79 | 41.79 | 184 | -0.01(-0.02%) |
Jul 05, 2019 | 41.76 | 42.22 | 41.74 | 41.80 | 18,041 | +0.05(+0.13%) |
Jul 04, 2019 | 41.76 | 41.97 | 41.74 | 41.75 | 4,670 | -0.29(-0.68%) |
Jul 03, 2019 | 42.04 | 42.04 | 42.03 | 42.03 | 934 | -0.12(-0.29%) |
Jul 02, 2019 | 42.16 | 42.32 | 42.15 | 42.15 | 1,460 | -0.20(-0.47%) |
Jul 01, 2019 | 42.36 | 42.36 | 42.35 | 42.35 | 1,553 | -0.13(-0.32%) |
Jun 30, 2019 | 42.51 | 42.51 | 42.48 | 42.49 | 232 | +0.01(+0.03%) |
Jun 28, 2019 | 42.69 | 42.77 | 42.32 | 42.47 | 22,238 | -0.22(-0.52%) |
Jun 27, 2019 | 42.69 | 42.70 | 42.69 | 42.70 | 1,265 | +0.02(+0.04%) |
Jun 26, 2019 | 42.68 | 42.69 | 42.67 | 42.68 | 1,905 | +0.31(+0.74%) |
Jun 25, 2019 | 42.37 | 42.38 | 42.36 | 42.36 | 1,738 | -0.05(-0.11%) |
Jun 24, 2019 | 42.42 | 42.42 | 42.41 | 42.41 | 1,706 | -0.35(-0.81%) |
Jun 23, 2019 | 42.77 | 42.79 | 42.75 | 42.76 | 256 | -0.02(-0.05%) |
Jun 21, 2019 | 43.33 | 43.40 | 42.70 | 42.78 | 27,343 | -0.55(-1.27%) |
Jun 20, 2019 | 43.33 | 43.34 | 43.33 | 43.33 | 1,807 | -0.00(-0.01%) |
Jun 19, 2019 | 43.34 | 43.34 | 43.33 | 43.34 | 1,683 | -0.10(-0.24%) |
Jun 18, 2019 | 43.44 | 43.45 | 43.44 | 43.44 | 1,463 | -0.54(-1.23%) |
Jun 17, 2019 | 43.98 | 43.99 | 43.98 | 43.98 | 1,593 | +0.28(+0.65%) |
Jun 16, 2019 | 43.81 | 43.81 | 43.64 | 43.70 | 374 | -0.29(-0.65%) |
Jun 14, 2019 | 43.53 | 44.00 | 43.34 | 43.98 | 31,551 | +0.47(+1.09%) |
Jun 13, 2019 | 43.53 | 43.55 | 43.49 | 43.51 | 2,315 | -0.17(-0.38%) |
Jun 12, 2019 | 43.68 | 43.68 | 43.67 | 43.68 | 1,980 | -1.00(-2.25%) |
Jun 11, 2019 | 44.69 | 44.72 | 44.66 | 44.68 | 1,735 | -0.19(-0.41%) |
Jun 10, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,685 | -0.04(-0.08%) |
Jun 09, 2019 | 44.91 | 44.91 | 44.84 | 44.90 | 351 | +0.06(+0.14%) |
Jun 07, 2019 | 44.90 | 44.92 | 44.70 | 44.84 | 30,789 | -0.04(-0.10%) |
Jun 06, 2019 | 44.90 | 44.92 | 44.88 | 44.88 | 1,995 | -0.02(-0.05%) |
Jun 05, 2019 | 44.90 | 44.92 | 44.89 | 44.91 | 1,925 | +0.23(+0.52%) |
Jun 04, 2019 | 44.69 | 44.70 | 44.67 | 44.68 | 2,377 | -0.18(-0.39%) |
Jun 03, 2019 | 44.85 | 44.87 | 44.85 | 44.85 | 2,696 | +0.40(+0.91%) |
Jun 02, 2019 | 44.58 | 44.76 | 44.40 | 44.45 | 222 | -0.34(-0.75%) |
May 31, 2019 | 44.54 | 45.03 | 44.54 | 44.79 | 26,776 | +0.23(+0.52%) |
May 30, 2019 | 44.54 | 44.59 | 44.54 | 44.55 | 1,753 | +0.12(+0.26%) |
May 29, 2019 | 44.45 | 44.47 | 44.43 | 44.44 | 2,149 | -0.23(-0.51%) |
May 28, 2019 | 44.67 | 44.70 | 44.66 | 44.67 | 2,003 | -0.28(-0.62%) |
May 27, 2019 | 44.96 | 44.99 | 44.93 | 44.95 | 1,654 | -0.02(-0.05%) |
May 26, 2019 | 44.91 | 44.98 | 44.83 | 44.97 | 306 | +0.14(+0.31%) |
May 24, 2019 | 45.07 | 45.11 | 44.83 | 44.83 | 26,840 | -0.24(-0.53%) |
May 23, 2019 | 45.07 | 45.11 | 45.06 | 45.07 | 1,877 | +0.21(+0.46%) |
May 22, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,977 | +0.08(+0.18%) |
May 21, 2019 | 44.80 | 44.81 | 44.75 | 44.79 | 1,912 | -0.40(-0.88%) |
May 20, 2019 | 45.20 | 45.21 | 45.17 | 45.18 | 751 | +0.21(+0.48%) |
May 19, 2019 | 45.00 | 45.01 | 44.96 | 44.97 | 333 | -0.02(-0.05%) |
May 17, 2019 | 44.77 | 45.16 | 44.71 | 44.99 | 29,109 | +0.25(+0.56%) |
May 16, 2019 | 44.77 | 44.78 | 44.73 | 44.74 | 2,261 | -0.23(-0.51%) |
May 15, 2019 | 44.99 | 45.02 | 44.97 | 44.97 | 2,248 | +0.03(+0.08%) |
May 14, 2019 | 44.98 | 44.99 | 44.92 | 44.94 | 1,817 | -0.21(-0.46%) |
May 13, 2019 | 45.13 | 45.20 | 45.13 | 45.14 | 2,303 | +0.34(+0.76%) |
May 12, 2019 | 44.81 | 44.83 | 44.80 | 44.80 | 301 | -0.02(-0.04%) |
May 10, 2019 | 45.23 | 45.26 | 44.67 | 44.82 | 27,278 | -0.41(-0.90%) |
May 09, 2019 | 45.23 | 45.26 | 45.21 | 45.23 | 2,052 | +0.16(+0.35%) |
May 08, 2019 | 45.07 | 45.09 | 45.07 | 45.07 | 1,111 | -0.19(-0.43%) |
May 07, 2019 | 45.26 | 45.28 | 45.26 | 45.27 | 1,252 | +0.58(+1.30%) |
May 06, 2019 | 44.66 | 44.70 | 44.66 | 44.69 | 1,441 | +0.18(+0.41%) |
May 05, 2019 | 44.64 | 44.64 | 44.49 | 44.50 | 239 | +0.03(+0.07%) |
May 03, 2019 | 44.76 | 44.77 | 44.22 | 44.47 | 16,968 | -0.29(-0.64%) |
May 02, 2019 | 44.76 | 44.77 | 44.76 | 44.76 | 1,254 | +0.40(+0.90%) |
May 01, 2019 | 44.32 | 44.39 | 44.32 | 44.36 | 340 | -0.01(-0.01%) |
Apr 30, 2019 | 44.35 | 44.37 | 44.34 | 44.36 | 236 | +0.03(+0.07%) |
Apr 29, 2019 | 44.36 | 44.37 | 44.33 | 44.33 | 976 | -0.62(-1.38%) |
Apr 28, 2019 | 44.92 | 44.97 | 44.92 | 44.95 | 192 | -0.96(-2.10%) |
Apr 26, 2019 | 45.04 | 45.92 | 44.13 | 45.92 | 16,473 | +0.87(+1.94%) |
Apr 25, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 632 | +1.13(+2.57%) |
Apr 24, 2019 | 43.91 | 43.93 | 43.91 | 43.92 | 1,327 | +1.52(+3.59%) |
Apr 23, 2019 | 42.40 | 42.40 | 42.39 | 42.39 | 1,125 | +0.85(+2.06%) |
Apr 22, 2019 | 41.55 | 41.55 | 41.54 | 41.54 | 90 | -0.06(-0.15%) |
Apr 21, 2019 | 41.60 | 41.61 | 41.59 | 41.60 | 98 | +0.01(+0.02%) |
Apr 19, 2019 | 41.86 | 41.86 | 41.58 | 41.59 | 1,256 | -0.24(-0.58%) |
Apr 18, 2019 | 41.86 | 41.86 | 41.83 | 41.83 | 272 | +0.21(+0.51%) |
Apr 17, 2019 | 41.62 | 41.64 | 41.62 | 41.62 | 1,283 | -0.70(-1.65%) |
Apr 16, 2019 | 42.32 | 42.34 | 42.32 | 42.32 | 1,038 | +0.71(+1.71%) |
Apr 15, 2019 | 41.61 | 41.63 | 41.61 | 41.61 | 1,007 | -0.53(-1.26%) |
Apr 14, 2019 | 42.16 | 42.16 | 42.14 | 42.15 | 171 | -0.03(-0.07%) |
Apr 12, 2019 | 42.72 | 42.72 | 42.09 | 42.18 | 17,270 | -0.54(-1.25%) |
Apr 11, 2019 | 42.72 | 42.72 | 42.71 | 42.71 | 1,257 | -0.28(-0.65%) |
Apr 10, 2019 | 43.02 | 43.02 | 42.99 | 42.99 | 410 | -0.41(-0.93%) |
Apr 09, 2019 | 43.38 | 43.41 | 43.38 | 43.39 | 537 | -0.32(-0.74%) |
Apr 08, 2019 | 43.72 | 43.72 | 43.69 | 43.72 | 381 | -0.23(-0.51%) |
Apr 07, 2019 | 43.96 | 43.96 | 43.94 | 43.94 | 179 | +0.02(+0.05%) |
Apr 05, 2019 | 43.40 | 44.06 | 43.39 | 43.92 | 19,443 | +0.52(+1.19%) |
Apr 04, 2019 | 43.40 | 43.41 | 43.40 | 43.41 | 1,610 | +0.57(+1.32%) |
Apr 03, 2019 | 42.84 | 42.85 | 42.84 | 42.84 | 1,260 | +0.13(+0.30%) |
Apr 02, 2019 | 42.71 | 42.73 | 42.71 | 42.71 | 1,066 | +0.00(+0.01%) |
Apr 01, 2019 | 42.70 | 42.73 | 42.70 | 42.71 | 1,250 | -0.67(-1.54%) |
Mar 31, 2019 | 43.35 | 43.37 | 43.34 | 43.37 | 198 | +0.01(+0.03%) |
Mar 29, 2019 | 43.62 | 43.63 | 43.09 | 43.36 | 17,121 | -0.25(-0.58%) |
Mar 28, 2019 | 43.62 | 43.63 | 43.61 | 43.61 | 1,152 | -0.25(-0.57%) |
Mar 27, 2019 | 43.88 | 43.88 | 43.87 | 43.87 | 1,232 | +1.25(+2.92%) |
Mar 26, 2019 | 42.62 | 42.63 | 42.62 | 42.62 | 1,271 | +0.59(+1.41%) |
Mar 25, 2019 | 42.03 | 42.05 | 42.03 | 42.03 | 1,210 | +1.05(+2.56%) |
Mar 24, 2019 | 40.86 | 40.98 | 40.86 | 40.98 | 104 | -0.80(-1.91%) |
Mar 22, 2019 | 41.02 | 42.18 | 41.00 | 41.78 | 17,979 | +0.76(+1.85%) |
Mar 21, 2019 | 41.02 | 41.03 | 41.02 | 41.02 | 1,308 | +0.17(+0.42%) |
Mar 20, 2019 | 40.85 | 40.86 | 40.85 | 40.85 | 1,499 | +0.34(+0.83%) |
Mar 19, 2019 | 40.51 | 40.54 | 40.51 | 40.51 | 1,225 | +0.48(+1.20%) |
Mar 18, 2019 | 40.03 | 40.05 | 40.03 | 40.03 | 910 | +0.02(+0.05%) |
Mar 17, 2019 | 39.93 | 40.01 | 39.93 | 40.01 | 104 | +0.02(+0.04%) |
Mar 15, 2019 | 40.73 | 40.75 | 39.81 | 40.00 | 17,808 | -0.74(-1.81%) |
Mar 14, 2019 | 40.73 | 40.75 | 40.73 | 40.73 | 1,393 | -0.50(-1.22%) |
Mar 13, 2019 | 41.27 | 41.27 | 41.23 | 41.24 | 1,671 | -0.25(-0.60%) |
Mar 12, 2019 | 41.49 | 41.49 | 41.48 | 41.49 | 1,292 | +0.24(+0.57%) |
Mar 11, 2019 | 41.26 | 41.26 | 41.25 | 41.25 | 1,633 | +0.05(+0.13%) |
Mar 10, 2019 | 41.19 | 41.21 | 41.19 | 41.20 | 217 | +0.01(+0.02%) |
Mar 08, 2019 | 42.42 | 42.43 | 40.91 | 41.19 | 16,465 | -1.24(-2.93%) |
Mar 07, 2019 | 42.42 | 42.43 | 42.42 | 42.43 | 694 | +1.71(+4.20%) |
Mar 06, 2019 | 40.72 | 40.72 | 40.72 | 40.72 | 645 | +0.89(+2.25%) |
Mar 05, 2019 | 39.86 | 39.86 | 39.82 | 39.83 | 564 | +0.00(+0.01%) |
Mar 04, 2019 | 39.82 | 39.84 | 39.82 | 39.82 | 589 | -0.00(-0.00%) |
Mar 03, 2019 | 39.79 | 39.82 | 39.79 | 39.82 | 191 | -0.01(-0.02%) |
Mar 01, 2019 | 39.12 | 39.93 | 39.08 | 39.83 | 14,433 | +0.71(+1.82%) |
Feb 28, 2019 | 39.12 | 39.12 | 39.11 | 39.12 | 749 | +0.35(+0.91%) |
Feb 27, 2019 | 38.77 | 38.80 | 38.76 | 38.77 | 721 | -0.11(-0.28%) |
Feb 26, 2019 | 38.87 | 38.88 | 38.87 | 38.87 | 660 | -0.14(-0.37%) |
Feb 25, 2019 | 39.02 | 39.04 | 39.01 | 39.02 | 693 | -0.44(-1.13%) |
Feb 24, 2019 | 39.43 | 39.47 | 39.43 | 39.46 | 90 | +0.27(+0.70%) |
Feb 22, 2019 | 39.52 | 39.53 | 39.04 | 39.19 | 12,937 | -0.33(-0.85%) |
Feb 21, 2019 | 39.52 | 39.53 | 39.52 | 39.52 | 459 | -0.14(-0.35%) |
Feb 20, 2019 | 39.67 | 39.67 | 39.66 | 39.66 | 586 | +0.40(+1.02%) |
Feb 19, 2019 | 39.28 | 39.29 | 39.26 | 39.26 | 582 | +0.54(+1.41%) |
Feb 18, 2019 | 38.72 | 38.72 | 38.71 | 38.72 | 675 | +0.10(+0.26%) |
Feb 17, 2019 | 38.59 | 38.62 | 38.59 | 38.62 | 214 | -0.00(-0.00%) |
Feb 15, 2019 | 38.19 | 38.62 | 38.17 | 38.62 | 14,510 | +0.43(+1.14%) |
Feb 14, 2019 | 38.19 | 38.21 | 38.18 | 38.19 | 678 | +0.02(+0.05%) |
Feb 13, 2019 | 38.18 | 38.19 | 38.17 | 38.17 | 574 | +0.21(+0.56%) |
Feb 12, 2019 | 37.95 | 37.98 | 37.95 | 37.96 | 652 | +0.02(+0.07%) |
Feb 11, 2019 | 37.94 | 37.94 | 37.93 | 37.93 | 694 | +0.08(+0.22%) |
Feb 10, 2019 | 37.84 | 37.86 | 37.84 | 37.85 | 149 | +0.02(+0.04%) |
Feb 08, 2019 | 37.82 | 37.92 | 37.77 | 37.83 | 13,804 | +0.02(+0.04%) |
Feb 07, 2019 | 37.82 | 37.83 | 37.81 | 37.82 | 502 | +0.30(+0.80%) |
Feb 06, 2019 | 37.51 | 37.53 | 37.51 | 37.52 | 630 | +0.31(+0.83%) |
Feb 05, 2019 | 37.20 | 37.23 | 37.20 | 37.21 | 654 | +0.06(+0.17%) |
Feb 04, 2019 | 37.15 | 37.18 | 37.15 | 37.15 | 571 | -0.01(-0.02%) |
Feb 03, 2019 | 37.18 | 37.18 | 37.15 | 37.15 | 209 | +0.00(+0.00%) |
Feb 01, 2019 | 37.29 | 37.46 | 37.15 | 37.15 | 9,825 | -0.15(-0.39%) |
Jan 31, 2019 | 37.30 | 37.30 | 37.30 | 0 | -0.20(-0.52%) | |
Jan 30, 2019 | 37.50 | 37.50 | 37.49 | 37.49 | 679 | -0.13(-0.35%) |
Jan 29, 2019 | 37.63 | 37.64 | 37.62 | 37.63 | 611 | +0.52(+1.39%) |
Jan 28, 2019 | 37.11 | 37.14 | 37.11 | 37.11 | 747 | -0.02(-0.07%) |
Jan 27, 2019 | 37.12 | 37.14 | 37.10 | 37.14 | 149 | +0.09(+0.25%) |
Jan 25, 2019 | 37.38 | 37.40 | 37.03 | 37.04 | 14,407 | -0.33(-0.88%) |
Jan 24, 2019 | 37.38 | 37.38 | 37.37 | 37.37 | 648 | -0.16(-0.43%) |
Jan 23, 2019 | 37.54 | 37.55 | 37.53 | 37.53 | 629 | +0.03(+0.09%) |
Jan 22, 2019 | 37.51 | 37.52 | 37.50 | 37.50 | 627 | -0.30(-0.80%) |
Jan 21, 2019 | 37.81 | 37.81 | 37.80 | 37.80 | 318 | +0.22(+0.58%) |
Jan 20, 2019 | 37.57 | 37.60 | 37.57 | 37.59 | 161 | +0.02(+0.05%) |
Jan 18, 2019 | 37.57 | 37.57 | 37.57 | 37.57 | 2 | -0.11(-0.28%) |
Jan 17, 2019 | 37.67 | 37.68 | 37.67 | 37.68 | 562 | +0.20(+0.54%) |
Jan 16, 2019 | 37.47 | 37.47 | 37.47 | 37.47 | 646 | +0.36(+0.98%) |
Jan 15, 2019 | 37.11 | 37.12 | 37.11 | 37.11 | 632 | +0.14(+0.37%) |
Jan 14, 2019 | 36.96 | 36.99 | 36.96 | 36.97 | 839 | +0.06(+0.16%) |
Jan 13, 2019 | 36.95 | 36.95 | 36.91 | 36.91 | 222 | +0.02(+0.04%) |
Jan 11, 2019 | 37.34 | 37.45 | 36.87 | 36.90 | 13,666 | -0.45(-1.19%) |
Jan 10, 2019 | 37.34 | 37.35 | 37.34 | 37.35 | 630 | -0.01(-0.03%) |
Jan 09, 2019 | 37.35 | 37.36 | 37.35 | 37.36 | 763 | -0.19(-0.50%) |
Jan 08, 2019 | 37.54 | 37.55 | 37.54 | 37.54 | 801 | +0.25(+0.66%) |
Jan 07, 2019 | 37.29 | 37.30 | 37.29 | 37.30 | 420 | -0.01(-0.03%) |
Jan 06, 2019 | 37.34 | 37.34 | 37.31 | 37.31 | 199 | -0.04(-0.10%) |
Jan 04, 2019 | 37.44 | 37.75 | 37.27 | 37.34 | 11,117 | -0.10(-0.26%) |
Jan 03, 2019 | 37.44 | 37.45 | 37.43 | 37.44 | 632 | -0.32(-0.86%) |
Jan 02, 2019 | 37.76 | 37.86 | 37.76 | 37.77 | 427 | +0.19(+0.51%) |
Jan 01, 2019 | 37.57 | 37.57 | 37.57 | 44 | -0.00(-0.01%) | |
Dec 31, 2018 | 37.65 | 37.65 | 37.58 | 37.58 | 116 | -0.12(-0.31%) |
Dec 30, 2018 | 37.68 | 37.71 | 37.68 | 37.69 | 209 | +0.01(+0.04%) |
Dec 28, 2018 | 38.31 | 38.31 | 37.64 | 37.68 | 12,999 | -0.62(-1.63%) |
Dec 27, 2018 | 38.31 | 38.31 | 38.30 | 38.30 | 740 | +0.27(+0.70%) |
Dec 26, 2018 | 38.61 | 38.61 | 38.02 | 38.04 | 616 | +0.20(+0.52%) |
Dec 24, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.35%) | |
Dec 23, 2018 | 37.99 | 38.00 | 37.97 | 37.97 | 206 | +0.00(+0.01%) |
Dec 21, 2018 | 38.03 | 38.19 | 37.90 | 37.97 | 10,693 | -0.06(-0.16%) |
Dec 20, 2018 | 38.03 | 38.03 | 38.03 | 38.03 | 569 | -0.32(-0.84%) |
Dec 19, 2018 | 38.35 | 38.36 | 38.35 | 38.35 | 703 | +0.10(+0.26%) |
Dec 18, 2018 | 38.25 | 38.25 | 38.25 | 38.25 | 383 | -0.00(-0.00%) |
Dec 17, 2018 | 38.25 | 38.26 | 38.25 | 38.25 | 302 | +0.11(+0.28%) |
Dec 16, 2018 | 38.16 | 38.16 | 38.15 | 38.15 | 160 | -0.01(-0.03%) |
Dec 14, 2018 | 37.81 | 38.34 | 37.52 | 38.16 | 12,545 | +0.36(+0.96%) |
Dec 13, 2018 | 37.81 | 37.81 | 37.80 | 37.80 | 632 | +0.22(+0.59%) |
Dec 12, 2018 | 37.57 | 37.58 | 37.56 | 37.58 | 569 | -0.22(-0.58%) |
Dec 11, 2018 | 37.79 | 37.80 | 37.79 | 37.80 | 464 | +0.14(+0.37%) |
Dec 10, 2018 | 37.66 | 37.67 | 37.65 | 37.66 | 580 | +0.32(+0.85%) |
Dec 09, 2018 | 37.39 | 37.39 | 37.34 | 37.34 | 157 | -0.03(-0.08%) |
Dec 07, 2018 | 37.70 | 37.73 | 37.19 | 37.37 | 9,237 | -0.32(-0.86%) |
Dec 06, 2018 | 37.70 | 37.71 | 37.69 | 37.70 | 544 | +0.20(+0.53%) |
Dec 05, 2018 | 37.50 | 37.50 | 37.49 | 37.50 | 610 | +0.12(+0.33%) |
Dec 04, 2018 | 37.37 | 37.38 | 37.37 | 37.37 | 559 | +0.84(+2.30%) |
Dec 03, 2018 | 36.53 | 36.53 | 36.53 | 36.53 | 303 | -1.30(-3.44%) |
Dec 02, 2018 | 37.71 | 37.84 | 37.71 | 37.83 | 198 | +0.10(+0.28%) |
Nov 30, 2018 | 37.73 | 37.75 | 37.72 | 37.73 | 12,342 | -0.00(-0.00%) |
Nov 29, 2018 | 37.73 | 37.73 | 37.73 | 482 | -0.71(-1.86%) | |
Nov 28, 2018 | 38.45 | 38.45 | 38.44 | 38.44 | 555 | -0.10(-0.27%) |
Nov 27, 2018 | 38.54 | 38.55 | 38.54 | 38.55 | 367 | -0.53(-1.35%) |
Nov 26, 2018 | 39.07 | 39.08 | 39.07 | 39.07 | 615 | +1.50(+3.98%) |
Nov 25, 2018 | 37.57 | 37.58 | 37.56 | 37.58 | 203 | +0.03(+0.07%) |
Nov 23, 2018 | 36.42 | 37.67 | 36.41 | 37.55 | 14,157 | +1.13(+3.10%) |
Nov 22, 2018 | 36.42 | 36.43 | 36.42 | 36.43 | 594 | +0.17(+0.47%) |
Nov 21, 2018 | 36.25 | 36.28 | 36.25 | 36.26 | 804 | +0.08(+0.22%) |
Nov 20, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 676 | +0.27(+0.76%) |
Nov 19, 2018 | 35.90 | 35.91 | 35.90 | 35.90 | 527 | +0.17(+0.47%) |
Nov 18, 2018 | 35.74 | 35.74 | 35.70 | 35.73 | 175 | -0.19(-0.53%) |
Nov 16, 2018 | 36.03 | 36.47 | 35.90 | 35.92 | 12,155 | -0.12(-0.32%) |
Nov 15, 2018 | 36.03 | 36.04 | 36.03 | 36.04 | 530 | +0.15(+0.42%) |
Nov 14, 2018 | 35.89 | 35.89 | 35.88 | 35.88 | 627 | -0.13(-0.36%) |
Nov 13, 2018 | 36.01 | 36.03 | 36.01 | 36.02 | 600 | +0.47(+1.33%) |
Nov 12, 2018 | 35.55 | 35.55 | 35.54 | 35.54 | 554 | +0.13(+0.36%) |
Nov 11, 2018 | 35.44 | 35.44 | 35.41 | 35.42 | 190 | +0.04(+0.12%) |
Nov 09, 2018 | 35.47 | 35.62 | 35.35 | 35.38 | 12,230 | -0.09(-0.25%) |
Nov 08, 2018 | 35.47 | 35.47 | 35.46 | 35.46 | 555 | -0.19(-0.53%) |
Nov 07, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 534 | +0.05(+0.13%) |
Nov 06, 2018 | 35.60 | 35.61 | 35.60 | 35.60 | 603 | -0.02(-0.06%) |
Nov 05, 2018 | 35.62 | 35.63 | 35.62 | 35.62 | 683 | +0.16(+0.44%) |
Nov 04, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.01(-0.04%) | |
Nov 02, 2018 | 35.67 | 35.73 | 35.43 | 35.48 | 12,222 | -0.19(-0.52%) |