Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.74 | 51.92 | 51.62 | 51.71 | 73,067 | -0.44(-0.85%) |
Nov 27, 2019 | 51.94 | 52.23 | 51.83 | 52.15 | 299,001 | +0.78(+1.51%) |
Nov 26, 2019 | 51.53 | 51.54 | 51.21 | 51.37 | 127,968 | -0.36(-0.70%) |
Nov 25, 2019 | 51.54 | 51.76 | 51.41 | 51.73 | 213,324 | +1.09(+2.15%) |
Nov 22, 2019 | 50.61 | 50.82 | 50.44 | 50.64 | 99,126 | +0.49(+0.98%) |
Nov 21, 2019 | 50.37 | 50.38 | 49.92 | 50.15 | 100,675 | +0.16(+0.32%) |
Nov 20, 2019 | 50.45 | 50.49 | 49.99 | 49.99 | 223,538 | -0.71(-1.39%) |
Nov 19, 2019 | 51.04 | 51.07 | 50.63 | 50.69 | 91,662 | +0.02(+0.03%) |
Nov 18, 2019 | 51.00 | 51.02 | 50.52 | 50.68 | 123,104 | -0.51(-1.00%) |
Nov 15, 2019 | 51.30 | 51.31 | 51.00 | 51.19 | 101,745 | -0.01(-0.02%) |
Nov 14, 2019 | 51.37 | 51.40 | 50.95 | 51.20 | 116,756 | -0.04(-0.08%) |
Nov 13, 2019 | 51.76 | 51.85 | 51.14 | 51.24 | 150,191 | -0.83(-1.59%) |
Nov 12, 2019 | 51.83 | 52.24 | 51.83 | 52.07 | 136,094 | +0.64(+1.25%) |
Nov 11, 2019 | 51.83 | 52.16 | 50.77 | 51.42 | 306,888 | -0.45(-0.87%) |
Nov 08, 2019 | 51.55 | 51.89 | 51.42 | 51.87 | 258,851 | +0.13(+0.25%) |
Nov 07, 2019 | 51.71 | 51.90 | 51.63 | 51.75 | 130,932 | +0.80(+1.57%) |
Nov 06, 2019 | 51.32 | 51.33 | 50.84 | 50.94 | 214,849 | -0.23(-0.45%) |
Nov 05, 2019 | 51.19 | 51.28 | 51.05 | 51.18 | 100,147 | +0.36(+0.71%) |
Nov 04, 2019 | 50.77 | 50.94 | 50.66 | 50.81 | 104,247 | +0.72(+1.44%) |
Nov 01, 2019 | 50.23 | 50.41 | 50.04 | 50.09 | 98,503 | +0.02(+0.03%) |
Oct 31, 2019 | 49.99 | 50.08 | 49.68 | 50.08 | 168,035 | -0.41(-0.81%) |
Oct 30, 2019 | 50.63 | 50.64 | 50.03 | 50.49 | 113,232 | -0.30(-0.60%) |
Oct 29, 2019 | 50.58 | 51.13 | 50.57 | 50.79 | 207,421 | +0.63(+1.26%) |
Oct 28, 2019 | 49.49 | 50.45 | 49.46 | 50.16 | 155,923 | +0.20(+0.40%) |
Oct 25, 2019 | 50.33 | 50.38 | 49.76 | 49.96 | 267,330 | +2.44(+5.13%) |
Oct 24, 2019 | 47.63 | 47.74 | 47.10 | 47.52 | 153,122 | -0.39(-0.82%) |
Oct 23, 2019 | 47.62 | 47.92 | 47.57 | 47.91 | 261,148 | +0.30(+0.64%) |
Oct 22, 2019 | 47.42 | 47.95 | 47.37 | 47.61 | 282,380 | +0.14(+0.29%) |
Oct 21, 2019 | 47.41 | 47.50 | 47.17 | 47.47 | 178,237 | -0.18(-0.39%) |
Oct 18, 2019 | 47.31 | 47.67 | 47.30 | 47.66 | 459,100 | +0.04(+0.08%) |
Oct 17, 2019 | 47.73 | 47.78 | 47.37 | 47.61 | 149,480 | -0.19(-0.40%) |
Oct 16, 2019 | 48.12 | 48.34 | 47.67 | 47.81 | 208,029 | -0.69(-1.42%) |
Oct 15, 2019 | 48.34 | 49.09 | 48.01 | 48.50 | 202,371 | +0.39(+0.82%) |
Oct 14, 2019 | 47.87 | 48.32 | 47.78 | 48.10 | 202,436 | +0.88(+1.87%) |
Oct 11, 2019 | 46.97 | 47.40 | 46.84 | 47.22 | 292,642 | +1.12(+2.44%) |
Oct 10, 2019 | 47.21 | 47.70 | 46.03 | 46.10 | 391,465 | -1.11(-2.36%) |
Oct 09, 2019 | 47.44 | 47.44 | 47.14 | 47.21 | 119,479 | +0.34(+0.74%) |
Oct 08, 2019 | 46.96 | 47.17 | 46.77 | 46.87 | 141,425 | -0.91(-1.90%) |
Oct 07, 2019 | 47.63 | 48.06 | 47.55 | 47.78 | 116,415 | -0.30(-0.63%) |
Oct 04, 2019 | 47.82 | 48.12 | 47.54 | 48.08 | 155,610 | +0.55(+1.15%) |
Oct 03, 2019 | 47.49 | 47.75 | 47.08 | 47.53 | 197,315 | +0.21(+0.44%) |
Oct 02, 2019 | 47.43 | 47.46 | 47.12 | 47.33 | 182,254 | -1.09(-2.25%) |
Oct 01, 2019 | 49.06 | 49.22 | 48.20 | 48.42 | 199,929 | -0.63(-1.28%) |
Sep 30, 2019 | 49.03 | 49.38 | 48.92 | 49.04 | 146,220 | +1.00(+2.07%) |
Sep 27, 2019 | 48.20 | 48.29 | 47.80 | 48.05 | 114,350 | +0.13(+0.26%) |
Sep 26, 2019 | 47.99 | 48.11 | 47.63 | 47.92 | 137,035 | +0.40(+0.84%) |
Sep 25, 2019 | 47.32 | 47.68 | 47.03 | 47.52 | 214,177 | -0.67(-1.38%) |
Sep 24, 2019 | 48.68 | 48.68 | 48.03 | 48.19 | 133,179 | -0.36(-0.74%) |
Sep 23, 2019 | 48.76 | 48.76 | 48.32 | 48.55 | 135,323 | -0.49(-0.99%) |
Sep 20, 2019 | 50.05 | 50.10 | 49.02 | 49.03 | 160,294 | -0.16(-0.32%) |
Sep 19, 2019 | 49.43 | 49.46 | 49.13 | 49.19 | 150,851 | -0.09(-0.17%) |
Sep 18, 2019 | 48.96 | 49.42 | 48.91 | 49.28 | 139,078 | +0.09(+0.18%) |
Sep 17, 2019 | 48.60 | 49.20 | 48.60 | 49.19 | 153,660 | -0.24(-0.49%) |
Sep 16, 2019 | 49.76 | 49.87 | 49.35 | 49.43 | 159,019 | -1.08(-2.14%) |
Sep 13, 2019 | 50.23 | 50.74 | 50.22 | 50.52 | 154,551 | +0.92(+1.86%) |
Sep 12, 2019 | 49.69 | 49.76 | 49.20 | 49.59 | 156,603 | -0.74(-1.48%) |
Sep 11, 2019 | 50.26 | 50.44 | 49.99 | 50.34 | 265,620 | +0.71(+1.42%) |
Sep 10, 2019 | 49.24 | 49.64 | 48.85 | 49.63 | 156,016 | +1.26(+2.61%) |
Sep 09, 2019 | 47.91 | 48.40 | 47.76 | 48.37 | 111,141 | +0.96(+2.02%) |
Sep 06, 2019 | 47.35 | 47.61 | 47.29 | 47.41 | 103,757 | +0.43(+0.92%) |
Sep 05, 2019 | 46.86 | 47.07 | 46.77 | 46.98 | 148,988 | +0.34(+0.74%) |
Sep 04, 2019 | 46.25 | 46.65 | 46.13 | 46.64 | 203,044 | +0.70(+1.52%) |
Sep 03, 2019 | 45.74 | 46.03 | 45.43 | 45.94 | 133,839 | -0.45(-0.98%) |
Aug 30, 2019 | 46.34 | 46.51 | 46.21 | 46.39 | 117,413 | +0.06(+0.14%) |
Aug 29, 2019 | 46.26 | 46.67 | 46.19 | 46.33 | 281,508 | +0.78(+1.72%) |
Aug 28, 2019 | 45.02 | 45.87 | 44.90 | 45.55 | 384,039 | +0.14(+0.31%) |
Aug 27, 2019 | 45.52 | 45.63 | 45.27 | 45.41 | 147,545 | +0.03(+0.07%) |
Aug 26, 2019 | 45.53 | 45.53 | 45.07 | 45.38 | 108,631 | +0.32(+0.71%) |
Aug 23, 2019 | 46.10 | 46.22 | 44.98 | 45.05 | 193,859 | -0.97(-2.11%) |
Aug 22, 2019 | 45.97 | 46.25 | 45.86 | 46.03 | 150,733 | +0.65(+1.43%) |
Aug 21, 2019 | 45.60 | 45.60 | 45.20 | 45.38 | 167,182 | +0.52(+1.15%) |
Aug 20, 2019 | 45.14 | 45.16 | 44.63 | 44.86 | 185,454 | -0.56(-1.23%) |
Aug 19, 2019 | 45.69 | 45.74 | 45.38 | 45.41 | 154,647 | -0.05(-0.10%) |
Aug 16, 2019 | 45.08 | 45.51 | 44.81 | 45.46 | 196,794 | +1.05(+2.36%) |
Aug 15, 2019 | 44.36 | 44.70 | 44.22 | 44.41 | 157,806 | -0.23(-0.51%) |
Aug 14, 2019 | 45.33 | 45.45 | 44.61 | 44.64 | 199,487 | -1.27(-2.77%) |
Aug 13, 2019 | 45.94 | 46.62 | 45.81 | 45.91 | 226,161 | +0.28(+0.62%) |
Aug 12, 2019 | 46.21 | 46.38 | 45.45 | 45.63 | 289,569 | -0.76(-1.64%) |
Aug 09, 2019 | 46.86 | 46.90 | 46.23 | 46.39 | 361,045 | +2.29(+5.19%) |
Aug 08, 2019 | 43.53 | 44.38 | 43.47 | 44.10 | 311,022 | +0.43(+0.99%) |
Aug 07, 2019 | 43.10 | 43.72 | 43.08 | 43.67 | 241,748 | +0.35(+0.81%) |
Aug 06, 2019 | 43.32 | 43.53 | 42.93 | 43.31 | 219,001 | +0.05(+0.11%) |
Aug 05, 2019 | 43.45 | 43.55 | 43.08 | 43.27 | 245,424 | -1.40(-3.14%) |
Aug 02, 2019 | 44.67 | 44.84 | 44.47 | 44.67 | 394,738 | -1.25(-2.73%) |
Aug 01, 2019 | 46.20 | 46.53 | 45.70 | 45.92 | 133,681 | -0.21(-0.46%) |
Jul 31, 2019 | 46.79 | 46.79 | 45.88 | 46.14 | 114,895 | -0.30(-0.64%) |
Jul 30, 2019 | 46.60 | 46.72 | 46.39 | 46.43 | 125,472 | -0.30(-0.64%) |
Jul 29, 2019 | 46.68 | 46.90 | 46.60 | 46.73 | 112,331 | +0.20(+0.44%) |
Jul 26, 2019 | 46.31 | 46.58 | 46.25 | 46.53 | 129,027 | +0.54(+1.18%) |
Jul 25, 2019 | 46.29 | 46.29 | 45.90 | 45.99 | 151,666 | -0.09(-0.20%) |
Jul 24, 2019 | 45.53 | 46.15 | 45.48 | 46.08 | 278,028 | +0.79(+1.75%) |
Jul 23, 2019 | 45.31 | 45.41 | 45.16 | 45.29 | 189,491 | -0.07(-0.16%) |
Jul 22, 2019 | 45.20 | 45.45 | 45.08 | 45.36 | 175,019 | +0.26(+0.57%) |
Jul 19, 2019 | 44.95 | 45.25 | 44.71 | 45.10 | 438,640 | -0.63(-1.39%) |
Jul 18, 2019 | 45.89 | 45.99 | 44.75 | 45.74 | 398,535 | -0.30(-0.65%) |
Jul 17, 2019 | 46.47 | 46.47 | 45.84 | 46.03 | 291,071 | -0.58(-1.24%) |
Jul 16, 2019 | 46.57 | 46.86 | 46.46 | 46.61 | 203,303 | -0.49(-1.05%) |
Jul 15, 2019 | 47.04 | 47.12 | 46.89 | 47.11 | 196,750 | -0.40(-0.84%) |
Jul 12, 2019 | 47.34 | 47.51 | 47.25 | 47.51 | 118,051 | +0.35(+0.75%) |
Jul 11, 2019 | 47.26 | 47.29 | 46.95 | 47.15 | 170,928 | -0.15(-0.31%) |
Jul 10, 2019 | 47.00 | 47.45 | 46.83 | 47.30 | 268,705 | -0.70(-1.45%) |
Jul 09, 2019 | 47.77 | 48.11 | 47.75 | 48.00 | 163,531 | -0.35(-0.73%) |
Jul 08, 2019 | 48.29 | 48.47 | 48.14 | 48.35 | 206,611 | -0.70(-1.42%) |
Jul 05, 2019 | 48.74 | 49.05 | 48.41 | 49.05 | 133,749 | -0.16(-0.33%) |
Jul 03, 2019 | 49.01 | 49.24 | 48.78 | 49.22 | 139,747 | +0.31(+0.62%) |
Jul 02, 2019 | 48.86 | 49.07 | 48.62 | 48.91 | 225,334 | -1.39(-2.77%) |
Jul 01, 2019 | 50.32 | 50.37 | 50.04 | 50.30 | 281,069 | +1.01(+2.05%) |
Jun 28, 2019 | 49.07 | 49.40 | 49.05 | 49.29 | 106,310 | +0.70(+1.44%) |
Jun 27, 2019 | 48.54 | 48.85 | 48.52 | 48.60 | 107,571 | -0.11(-0.23%) |
Jun 26, 2019 | 48.45 | 48.87 | 48.36 | 48.71 | 202,858 | +0.38(+0.78%) |
Jun 25, 2019 | 48.42 | 48.55 | 48.26 | 48.33 | 153,973 | +0.02(+0.03%) |
Jun 24, 2019 | 48.02 | 48.42 | 47.99 | 48.31 | 158,223 | -0.18(-0.37%) |
Jun 21, 2019 | 48.38 | 48.63 | 48.13 | 48.49 | 298,127 | -0.56(-1.15%) |
Jun 20, 2019 | 49.36 | 49.36 | 48.80 | 49.06 | 201,328 | -0.01(-0.02%) |
Jun 19, 2019 | 48.72 | 49.11 | 48.68 | 49.07 | 127,878 | +0.72(+1.49%) |
Jun 18, 2019 | 48.13 | 48.56 | 48.13 | 48.35 | 285,396 | +0.57(+1.20%) |
Jun 17, 2019 | 48.09 | 48.29 | 47.70 | 47.77 | 157,077 | +0.31(+0.66%) |
Jun 14, 2019 | 47.70 | 47.72 | 47.26 | 47.46 | 124,943 | -0.22(-0.46%) |
Jun 13, 2019 | 47.90 | 47.98 | 47.55 | 47.68 | 143,882 | -0.52(-1.08%) |
Jun 12, 2019 | 48.16 | 48.27 | 47.98 | 48.20 | 392,192 | +0.40(+0.84%) |
Jun 11, 2019 | 48.14 | 48.14 | 47.76 | 47.80 | 227,825 | +0.04(+0.08%) |
Jun 10, 2019 | 47.54 | 47.82 | 47.54 | 47.76 | 172,367 | +0.45(+0.94%) |
Jun 07, 2019 | 47.52 | 47.80 | 47.31 | 47.32 | 188,716 | +0.88(+1.88%) |
Jun 06, 2019 | 46.48 | 46.73 | 46.14 | 46.44 | 150,432 | +0.20(+0.42%) |
Jun 05, 2019 | 46.45 | 46.50 | 46.13 | 46.25 | 300,472 | -0.51(-1.08%) |
Jun 04, 2019 | 46.51 | 46.75 | 46.07 | 46.75 | 179,969 | +1.09(+2.40%) |
Jun 03, 2019 | 45.16 | 45.86 | 45.06 | 45.66 | 207,844 | +0.77(+1.71%) |
May 31, 2019 | 44.66 | 44.93 | 44.53 | 44.89 | 166,716 | -0.55(-1.21%) |
May 30, 2019 | 45.50 | 45.70 | 45.37 | 45.44 | 177,753 | +0.12(+0.27%) |
May 29, 2019 | 45.24 | 45.36 | 45.06 | 45.32 | 228,391 | -0.54(-1.18%) |
May 28, 2019 | 45.75 | 46.23 | 45.70 | 45.86 | 156,497 | +0.15(+0.33%) |
May 24, 2019 | 45.67 | 45.81 | 45.42 | 45.71 | 98,996 | +0.38(+0.83%) |
May 23, 2019 | 45.04 | 45.46 | 44.80 | 45.33 | 225,289 | -1.06(-2.28%) |
May 22, 2019 | 46.31 | 46.78 | 46.08 | 46.39 | 245,247 | +0.26(+0.57%) |
May 21, 2019 | 45.73 | 46.28 | 45.73 | 46.13 | 300,824 | +0.31(+0.68%) |
May 20, 2019 | 46.27 | 46.27 | 45.72 | 45.82 | 201,038 | -0.55(-1.19%) |
May 17, 2019 | 46.15 | 46.46 | 46.13 | 46.37 | 194,944 | -0.06(-0.13%) |
May 16, 2019 | 46.00 | 46.87 | 46.00 | 46.43 | 285,401 | +0.06(+0.13%) |
May 15, 2019 | 45.83 | 46.47 | 45.78 | 46.37 | 123,328 | +0.04(+0.08%) |
May 14, 2019 | 46.20 | 46.59 | 46.18 | 46.33 | 182,405 | +0.53(+1.15%) |
May 13, 2019 | 46.17 | 46.24 | 45.75 | 45.80 | 188,871 | -1.95(-4.08%) |
May 10, 2019 | 47.48 | 47.75 | 47.12 | 47.75 | 202,366 | +0.35(+0.75%) |
May 09, 2019 | 47.08 | 47.47 | 46.99 | 47.39 | 213,911 | -0.29(-0.60%) |
May 08, 2019 | 47.47 | 47.91 | 47.31 | 47.68 | 280,703 | +0.33(+0.70%) |
May 07, 2019 | 47.26 | 47.42 | 47.03 | 47.35 | 337,722 | -0.60(-1.26%) |
May 06, 2019 | 47.11 | 48.02 | 46.85 | 47.95 | 350,998 | -0.24(-0.50%) |
May 03, 2019 | 47.94 | 48.47 | 47.92 | 48.19 | 218,666 | +0.50(+1.04%) |
May 02, 2019 | 48.24 | 48.25 | 47.43 | 47.70 | 348,109 | +0.64(+1.36%) |
May 01, 2019 | 47.47 | 47.77 | 47.03 | 47.06 | 219,166 | +0.05(+0.10%) |
Apr 30, 2019 | 47.12 | 47.14 | 46.60 | 47.01 | 247,496 | +0.16(+0.34%) |
Apr 29, 2019 | 47.36 | 47.39 | 46.75 | 46.85 | 218,947 | +0.29(+0.62%) |
Apr 26, 2019 | 46.29 | 47.15 | 46.20 | 46.56 | 333,301 | +2.47(+5.60%) |
Apr 25, 2019 | 44.32 | 44.49 | 44.04 | 44.10 | 232,718 | -0.18(-0.41%) |
Apr 24, 2019 | 44.66 | 44.76 | 44.20 | 44.28 | 522,597 | -1.27(-2.78%) |
Apr 23, 2019 | 45.59 | 45.74 | 45.33 | 45.55 | 256,078 | +0.38(+0.84%) |
Apr 22, 2019 | 45.33 | 45.67 | 45.02 | 45.17 | 168,900 | -0.40(-0.88%) |
Apr 18, 2019 | 45.39 | 45.85 | 45.36 | 45.57 | 178,776 | +0.11(+0.23%) |
Apr 17, 2019 | 45.52 | 45.59 | 45.18 | 45.46 | 160,453 | +0.70(+1.57%) |
Apr 16, 2019 | 44.64 | 45.00 | 44.61 | 44.76 | 160,553 | +1.01(+2.31%) |
Apr 15, 2019 | 43.61 | 44.00 | 43.59 | 43.75 | 204,583 | +0.54(+1.26%) |
Apr 12, 2019 | 43.00 | 43.24 | 42.73 | 43.21 | 292,085 | -0.11(-0.24%) |
Apr 11, 2019 | 43.42 | 43.61 | 43.17 | 43.31 | 288,821 | +0.15(+0.35%) |
Apr 10, 2019 | 43.21 | 43.26 | 42.95 | 43.16 | 291,958 | +0.38(+0.88%) |
Apr 09, 2019 | 42.98 | 43.04 | 42.69 | 42.78 | 155,613 | +0.60(+1.41%) |
Apr 08, 2019 | 42.11 | 42.23 | 41.91 | 42.19 | 132,612 | -0.51(-1.18%) |
Apr 05, 2019 | 42.54 | 42.87 | 42.51 | 42.69 | 153,199 | +0.75(+1.80%) |
Apr 04, 2019 | 42.01 | 42.11 | 41.86 | 41.94 | 147,812 | -0.20(-0.48%) |
Apr 03, 2019 | 42.05 | 42.26 | 41.98 | 42.14 | 189,247 | +0.91(+2.21%) |
Apr 02, 2019 | 41.49 | 41.60 | 41.05 | 41.23 | 185,874 | -0.02(-0.04%) |
Apr 01, 2019 | 41.45 | 41.56 | 41.12 | 41.24 | 203,109 | +1.40(+3.52%) |
Mar 29, 2019 | 39.98 | 40.17 | 39.68 | 39.84 | 201,173 | -0.25(-0.62%) |
Mar 28, 2019 | 40.02 | 40.12 | 39.80 | 40.09 | 208,694 | -0.31(-0.77%) |
Mar 27, 2019 | 40.19 | 40.54 | 39.91 | 40.40 | 280,483 | +0.61(+1.54%) |
Mar 26, 2019 | 40.19 | 40.22 | 39.74 | 39.79 | 193,824 | -0.14(-0.34%) |
Mar 25, 2019 | 40.35 | 40.48 | 39.81 | 39.92 | 179,121 | -1.02(-2.49%) |
Mar 22, 2019 | 41.41 | 41.55 | 40.83 | 40.94 | 202,896 | -0.87(-2.08%) |
Mar 21, 2019 | 42.21 | 42.30 | 41.51 | 41.81 | 282,256 | -1.47(-3.40%) |
Mar 20, 2019 | 43.55 | 43.58 | 42.91 | 43.28 | 159,871 | -0.29(-0.66%) |
Mar 19, 2019 | 43.80 | 43.84 | 43.47 | 43.57 | 175,055 | +0.43(+1.00%) |
Mar 18, 2019 | 43.28 | 43.39 | 42.97 | 43.14 | 171,010 | +0.32(+0.74%) |
Mar 15, 2019 | 42.86 | 42.96 | 42.62 | 42.82 | 287,049 | +0.10(+0.23%) |
Mar 14, 2019 | 42.85 | 43.46 | 42.66 | 42.72 | 227,237 | +0.06(+0.14%) |
Mar 13, 2019 | 42.63 | 42.85 | 42.52 | 42.66 | 180,192 | +0.49(+1.16%) |
Mar 12, 2019 | 42.40 | 42.49 | 42.07 | 42.17 | 191,761 | -0.23(-0.55%) |
Mar 11, 2019 | 42.03 | 42.57 | 42.03 | 42.41 | 198,257 | +0.26(+0.61%) |
Mar 08, 2019 | 42.24 | 42.34 | 41.99 | 42.15 | 116,224 | -0.42(-0.99%) |
Mar 07, 2019 | 42.88 | 42.91 | 42.52 | 42.57 | 134,069 | -0.90(-2.07%) |
Mar 06, 2019 | 43.50 | 43.64 | 43.27 | 43.47 | 217,026 | +0.06(+0.14%) |
Mar 05, 2019 | 43.43 | 43.50 | 43.21 | 43.41 | 246,804 | +0.15(+0.35%) |
Mar 04, 2019 | 43.60 | 43.60 | 43.02 | 43.26 | 387,759 | +0.02(+0.05%) |
Mar 01, 2019 | 44.43 | 44.60 | 43.18 | 43.24 | 452,706 | +1.74(+4.20%) |
Feb 28, 2019 | 41.42 | 41.75 | 41.19 | 41.49 | 172,760 | -0.14(-0.34%) |
Feb 27, 2019 | 41.99 | 42.05 | 41.62 | 41.64 | 219,128 | -0.68(-1.60%) |
Feb 26, 2019 | 42.20 | 42.60 | 40.84 | 42.32 | 438,526 | +0.13(+0.30%) |
Feb 25, 2019 | 42.11 | 42.35 | 42.02 | 42.19 | 208,321 | +0.49(+1.18%) |
Feb 22, 2019 | 41.62 | 41.88 | 41.52 | 41.70 | 200,643 | -0.02(-0.05%) |
Feb 21, 2019 | 41.41 | 41.80 | 41.37 | 41.72 | 246,238 | -0.14(-0.34%) |
Feb 20, 2019 | 41.71 | 42.12 | 41.71 | 41.86 | 175,243 | +0.20(+0.49%) |
Feb 19, 2019 | 41.40 | 41.77 | 41.24 | 41.66 | 151,988 | +0.59(+1.43%) |
Feb 15, 2019 | 41.06 | 41.12 | 40.82 | 41.07 | 200,378 | +0.57(+1.40%) |
Feb 14, 2019 | 40.37 | 40.78 | 40.26 | 40.51 | 214,231 | +0.05(+0.13%) |
Feb 13, 2019 | 40.58 | 40.88 | 40.40 | 40.45 | 206,840 | +0.45(+1.13%) |
Feb 12, 2019 | 40.40 | 40.48 | 39.69 | 40.00 | 221,681 | +0.03(+0.08%) |
Feb 11, 2019 | 40.12 | 40.18 | 39.91 | 39.97 | 358,039 | +0.38(+0.97%) |
Feb 08, 2019 | 39.14 | 39.65 | 38.99 | 39.58 | 371,468 | +0.51(+1.29%) |
Feb 07, 2019 | 39.86 | 39.87 | 38.42 | 39.08 | 1,062,763 | -2.08(-5.06%) |
Feb 06, 2019 | 42.67 | 43.00 | 41.12 | 41.16 | 551,069 | -1.93(-4.48%) |
Feb 05, 2019 | 43.10 | 43.27 | 42.97 | 43.09 | 214,309 | +0.28(+0.65%) |
Feb 04, 2019 | 42.83 | 42.85 | 42.47 | 42.81 | 306,666 | -0.32(-0.73%) |
Feb 01, 2019 | 43.24 | 43.43 | 42.97 | 43.13 | 194,149 | -0.11(-0.24%) |
Jan 31, 2019 | 43.09 | 43.40 | 42.91 | 43.24 | 274,387 | -0.35(-0.80%) |
Jan 30, 2019 | 43.78 | 43.83 | 43.30 | 43.58 | 150,388 | -0.19(-0.43%) |
Jan 29, 2019 | 43.60 | 44.01 | 43.55 | 43.77 | 313,169 | +0.20(+0.45%) |
Jan 28, 2019 | 43.02 | 43.73 | 43.00 | 43.58 | 380,357 | -0.02(-0.05%) |
Jan 25, 2019 | 43.45 | 43.68 | 43.37 | 43.60 | 187,523 | +0.53(+1.23%) |
Jan 24, 2019 | 42.63 | 43.19 | 42.59 | 43.07 | 254,952 | +0.09(+0.21%) |
Jan 23, 2019 | 43.23 | 43.30 | 42.52 | 42.98 | 115,627 | -0.04(-0.09%) |
Jan 22, 2019 | 42.89 | 43.15 | 42.65 | 43.02 | 304,341 | +0.14(+0.33%) |
Jan 18, 2019 | 42.89 | 43.16 | 42.68 | 42.87 | 240,931 | +0.45(+1.07%) |
Jan 17, 2019 | 41.95 | 42.69 | 41.92 | 42.42 | 182,903 | -0.15(-0.35%) |
Jan 16, 2019 | 42.61 | 42.94 | 42.38 | 42.57 | 199,458 | -0.09(-0.21%) |
Jan 15, 2019 | 42.68 | 43.04 | 42.26 | 42.66 | 417,241 | -0.67(-1.55%) |
Jan 14, 2019 | 42.54 | 43.55 | 42.51 | 43.34 | 603,023 | +0.45(+1.04%) |
Jan 11, 2019 | 42.07 | 43.15 | 41.94 | 42.89 | 320,446 | +0.18(+0.42%) |
Jan 10, 2019 | 42.16 | 42.75 | 42.12 | 42.71 | 283,807 | +0.04(+0.09%) |
Jan 09, 2019 | 42.56 | 42.74 | 42.02 | 42.67 | 235,142 | +0.35(+0.82%) |
Jan 08, 2019 | 42.22 | 42.36 | 41.92 | 42.32 | 411,247 | +0.35(+0.85%) |
Jan 07, 2019 | 41.47 | 42.29 | 41.31 | 41.97 | 506,393 | +0.63(+1.51%) |
Jan 04, 2019 | 40.63 | 41.55 | 40.49 | 41.34 | 471,922 | +0.96(+2.37%) |
Jan 03, 2019 | 40.41 | 40.58 | 40.07 | 40.38 | 252,996 | -0.29(-0.72%) |
Jan 02, 2019 | 40.62 | 40.93 | 40.38 | 40.68 | 213,731 | -0.67(-1.62%) |
Dec 31, 2018 | 40.85 | 41.37 | 40.61 | 41.35 | 466,621 | +0.40(+0.98%) |
Dec 28, 2018 | 40.84 | 41.15 | 40.57 | 40.95 | 299,109 | +0.73(+1.82%) |
Dec 27, 2018 | 39.57 | 40.23 | 39.28 | 40.22 | 495,672 | -0.59(-1.44%) |
Dec 26, 2018 | 39.86 | 40.84 | 38.93 | 40.81 | 279,672 | +0.84(+2.10%) |
Dec 24, 2018 | 40.41 | 40.75 | 39.80 | 39.97 | 206,739 | -0.26(-0.66%) |
Dec 21, 2018 | 41.57 | 41.72 | 39.86 | 40.23 | 913,894 | -1.03(-2.49%) |
Dec 20, 2018 | 41.71 | 41.82 | 40.92 | 41.26 | 345,573 | -0.32(-0.76%) |
Dec 19, 2018 | 42.29 | 42.55 | 41.33 | 41.58 | 469,479 | +0.24(+0.58%) |
Dec 18, 2018 | 41.79 | 42.11 | 41.28 | 41.34 | 389,264 | +0.16(+0.38%) |
Dec 17, 2018 | 41.21 | 41.58 | 40.99 | 41.18 | 446,121 | +0.26(+0.65%) |
Dec 14, 2018 | 41.03 | 41.45 | 40.88 | 40.91 | 433,490 | -0.47(-1.13%) |
Dec 13, 2018 | 41.16 | 41.84 | 40.91 | 41.38 | 602,563 | -0.41(-0.99%) |
Dec 12, 2018 | 42.37 | 42.37 | 41.77 | 41.80 | 546,857 | +2.27(+5.75%) |
Dec 11, 2018 | 40.29 | 40.36 | 39.33 | 39.52 | 701,211 | +0.94(+2.44%) |
Dec 10, 2018 | 38.60 | 38.71 | 37.96 | 38.58 | 341,835 | -0.75(-1.92%) |
Dec 07, 2018 | 39.65 | 39.92 | 39.12 | 39.34 | 733,262 | -0.32(-0.80%) |
Dec 06, 2018 | 39.20 | 39.65 | 39.05 | 39.65 | 502,188 | -0.45(-1.11%) |
Dec 04, 2018 | 41.50 | 41.68 | 40.02 | 40.10 | 399,829 | -2.05(-4.87%) |