Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.34 | 46.17 | 45.34 | 45.81 | 657,106 | +0.29(+0.63%) |
Nov 27, 2019 | 45.45 | 45.90 | 44.91 | 45.52 | 1,227,880 | +0.62(+1.37%) |
Nov 26, 2019 | 44.80 | 45.12 | 44.55 | 44.91 | 1,614,117 | +0.34(+0.76%) |
Nov 25, 2019 | 43.97 | 45.01 | 43.69 | 44.57 | 1,215,586 | +0.93(+2.12%) |
Nov 22, 2019 | 43.46 | 43.98 | 43.26 | 43.64 | 1,034,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.44 | 43.63 | 42.98 | 43.30 | 1,123,017 | -0.05(-0.12%) |
Nov 20, 2019 | 43.30 | 43.88 | 42.84 | 43.36 | 2,297,157 | -0.03(-0.06%) |
Nov 19, 2019 | 43.71 | 43.79 | 43.28 | 43.39 | 1,147,519 | -0.22(-0.51%) |
Nov 18, 2019 | 43.89 | 44.02 | 43.49 | 43.61 | 1,645,813 | -0.37(-0.83%) |
Nov 15, 2019 | 42.98 | 44.09 | 42.91 | 43.97 | 1,342,616 | +1.19(+2.79%) |
Nov 14, 2019 | 42.81 | 43.06 | 42.46 | 42.78 | 954,242 | -0.31(-0.72%) |
Nov 13, 2019 | 42.74 | 43.32 | 42.24 | 43.09 | 1,191,117 | +0.09(+0.21%) |
Nov 12, 2019 | 43.53 | 43.78 | 42.98 | 43.00 | 1,252,821 | -0.72(-1.65%) |
Nov 11, 2019 | 44.06 | 44.42 | 43.63 | 43.72 | 1,351,182 | -0.85(-1.90%) |
Nov 08, 2019 | 44.26 | 44.60 | 43.46 | 44.57 | 1,102,077 | +0.25(+0.56%) |
Nov 07, 2019 | 45.50 | 45.75 | 44.17 | 44.32 | 3,111,733 | -0.66(-1.47%) |
Nov 06, 2019 | 48.15 | 48.40 | 44.54 | 44.98 | 2,975,341 | -3.24(-6.72%) |
Nov 05, 2019 | 47.86 | 48.92 | 47.62 | 48.22 | 1,229,093 | +0.29(+0.61%) |
Nov 04, 2019 | 48.96 | 49.16 | 47.84 | 47.93 | 1,516,532 | -0.69(-1.43%) |
Nov 01, 2019 | 47.47 | 48.78 | 47.37 | 48.62 | 887,703 | +1.41(+2.98%) |
Oct 31, 2019 | 47.78 | 47.78 | 46.49 | 47.21 | 1,111,639 | -0.60(-1.25%) |
Oct 30, 2019 | 48.22 | 48.22 | 47.37 | 47.81 | 815,089 | -0.37(-0.76%) |
Oct 29, 2019 | 47.94 | 48.61 | 47.61 | 48.18 | 814,556 | +0.10(+0.20%) |
Oct 28, 2019 | 48.29 | 48.84 | 47.93 | 48.08 | 737,983 | -0.05(-0.11%) |
Oct 25, 2019 | 47.94 | 48.62 | 47.69 | 48.13 | 520,157 | +0.05(+0.11%) |
Oct 24, 2019 | 48.43 | 48.43 | 47.49 | 48.08 | 540,554 | -0.32(-0.66%) |
Oct 23, 2019 | 48.60 | 48.65 | 47.86 | 48.40 | 790,414 | +0.19(+0.39%) |
Oct 22, 2019 | 48.17 | 48.53 | 48.01 | 48.21 | 936,462 | +0.20(+0.43%) |
Oct 21, 2019 | 48.35 | 48.67 | 47.89 | 48.01 | 641,289 | +0.01(+0.02%) |
Oct 18, 2019 | 48.30 | 48.47 | 47.43 | 48.00 | 663,110 | -0.44(-0.90%) |
Oct 17, 2019 | 48.35 | 48.77 | 48.19 | 48.43 | 644,216 | +0.41(+0.85%) |
Oct 16, 2019 | 48.11 | 48.56 | 47.66 | 48.02 | 810,948 | +0.11(+0.22%) |
Oct 15, 2019 | 47.37 | 48.39 | 46.87 | 47.92 | 700,487 | +0.68(+1.43%) |
Oct 14, 2019 | 47.66 | 47.75 | 46.90 | 47.24 | 501,898 | -0.35(-0.73%) |
Oct 11, 2019 | 47.20 | 47.97 | 47.01 | 47.59 | 1,144,637 | +1.28(+2.77%) |
Oct 10, 2019 | 46.37 | 46.96 | 45.87 | 46.31 | 1,066,838 | +0.07(+0.15%) |
Oct 09, 2019 | 46.68 | 46.68 | 45.31 | 46.23 | 1,181,134 | -0.02(-0.04%) |
Oct 08, 2019 | 47.45 | 47.77 | 46.06 | 46.25 | 1,164,450 | -1.40(-2.93%) |
Oct 07, 2019 | 47.33 | 48.22 | 46.97 | 47.65 | 750,552 | -0.07(-0.15%) |
Oct 04, 2019 | 47.51 | 48.10 | 46.94 | 47.72 | 887,366 | +0.36(+0.75%) |
Oct 03, 2019 | 47.91 | 47.91 | 45.20 | 47.37 | 2,455,960 | -0.86(-1.79%) |
Oct 02, 2019 | 48.83 | 48.84 | 47.97 | 48.23 | 865,630 | -0.93(-1.90%) |
Oct 01, 2019 | 49.83 | 50.70 | 48.56 | 49.16 | 1,020,054 | -0.61(-1.22%) |
Sep 30, 2019 | 49.09 | 49.95 | 49.09 | 49.77 | 726,533 | +0.81(+1.66%) |
Sep 27, 2019 | 48.33 | 49.30 | 48.06 | 48.96 | 739,359 | +0.90(+1.87%) |
Sep 26, 2019 | 49.33 | 49.33 | 47.86 | 48.06 | 860,048 | -1.11(-2.26%) |
Sep 25, 2019 | 48.32 | 49.38 | 48.23 | 49.17 | 864,354 | +0.86(+1.79%) |
Sep 24, 2019 | 48.67 | 48.85 | 47.72 | 48.31 | 822,893 | -0.38(-0.79%) |
Sep 23, 2019 | 48.88 | 49.36 | 48.29 | 48.69 | 761,034 | -0.50(-1.01%) |
Sep 20, 2019 | 48.60 | 49.96 | 48.53 | 49.19 | 3,370,128 | +0.84(+1.73%) |
Sep 19, 2019 | 49.20 | 49.40 | 48.19 | 48.35 | 1,111,556 | -0.91(-1.84%) |
Sep 18, 2019 | 49.68 | 49.87 | 48.75 | 49.26 | 1,195,472 | -0.36(-0.72%) |
Sep 17, 2019 | 50.21 | 50.35 | 49.22 | 49.62 | 937,781 | -0.87(-1.73%) |
Sep 16, 2019 | 49.56 | 50.67 | 49.56 | 50.49 | 897,366 | +0.66(+1.32%) |
Sep 13, 2019 | 50.30 | 51.20 | 48.86 | 49.83 | 1,505,109 | +0.00(+0.00%) |
Sep 12, 2019 | 49.14 | 50.47 | 48.59 | 49.83 | 1,854,446 | +0.62(+1.27%) |
Sep 11, 2019 | 46.91 | 49.24 | 46.55 | 49.21 | 2,069,679 | +2.22(+4.72%) |
Sep 10, 2019 | 45.14 | 47.13 | 45.14 | 46.99 | 1,544,817 | +1.67(+3.69%) |
Sep 09, 2019 | 44.61 | 45.54 | 43.86 | 45.32 | 1,270,230 | +0.86(+1.94%) |
Sep 06, 2019 | 43.06 | 44.64 | 42.89 | 44.45 | 1,350,027 | +1.57(+3.65%) |
Sep 05, 2019 | 42.01 | 43.18 | 41.83 | 42.89 | 3,338,369 | +1.38(+3.33%) |
Sep 04, 2019 | 41.69 | 41.82 | 41.27 | 41.51 | 2,234,233 | +0.35(+0.84%) |
Sep 03, 2019 | 41.68 | 41.76 | 40.81 | 41.16 | 1,264,006 | -0.50(-1.20%) |
Aug 30, 2019 | 42.10 | 42.17 | 41.32 | 41.66 | 1,066,479 | -0.12(-0.28%) |
Aug 29, 2019 | 41.96 | 42.07 | 41.54 | 41.77 | 928,011 | +0.34(+0.82%) |
Aug 28, 2019 | 40.34 | 41.53 | 40.25 | 41.44 | 869,013 | +1.16(+2.88%) |
Aug 27, 2019 | 41.67 | 41.71 | 40.09 | 40.27 | 846,254 | -1.00(-2.43%) |
Aug 26, 2019 | 41.04 | 41.42 | 40.87 | 41.28 | 712,581 | +0.20(+0.47%) |
Aug 23, 2019 | 42.19 | 42.45 | 40.97 | 41.08 | 1,136,831 | -1.27(-2.99%) |
Aug 22, 2019 | 42.43 | 42.92 | 42.16 | 42.35 | 663,172 | -0.13(-0.31%) |
Aug 21, 2019 | 42.36 | 42.69 | 41.62 | 42.48 | 854,396 | +0.70(+1.68%) |
Aug 20, 2019 | 41.85 | 42.33 | 41.51 | 41.78 | 1,109,241 | +0.05(+0.13%) |
Aug 19, 2019 | 40.19 | 42.01 | 40.15 | 41.73 | 1,276,478 | +0.79(+1.93%) |
Aug 16, 2019 | 40.93 | 41.45 | 40.48 | 40.94 | 1,917,881 | +0.45(+1.12%) |
Aug 15, 2019 | 41.78 | 41.98 | 40.35 | 40.49 | 1,250,732 | -1.00(-2.41%) |
Aug 14, 2019 | 41.77 | 41.93 | 40.63 | 41.49 | 2,335,693 | -0.85(-2.01%) |
Aug 13, 2019 | 41.79 | 42.91 | 41.29 | 42.34 | 3,029,285 | +0.82(+1.99%) |
Aug 12, 2019 | 41.67 | 41.68 | 40.97 | 41.51 | 1,747,777 | -0.06(-0.15%) |
Aug 09, 2019 | 41.64 | 42.26 | 41.05 | 41.58 | 2,566,612 | -0.12(-0.30%) |
Aug 08, 2019 | 44.55 | 44.56 | 40.46 | 41.70 | 3,782,339 | -3.04(-6.80%) |
Aug 07, 2019 | 44.65 | 44.84 | 43.68 | 44.74 | 1,921,048 | +0.04(+0.10%) |
Aug 06, 2019 | 46.51 | 46.51 | 43.38 | 44.70 | 1,704,796 | -0.64(-1.41%) |
Aug 05, 2019 | 46.03 | 46.12 | 44.76 | 45.34 | 1,359,837 | -1.13(-2.42%) |
Aug 02, 2019 | 46.72 | 47.06 | 45.49 | 46.46 | 1,172,702 | -0.16(-0.34%) |
Aug 01, 2019 | 47.81 | 48.22 | 46.32 | 46.62 | 1,718,913 | -1.26(-2.63%) |
Jul 31, 2019 | 48.18 | 48.89 | 47.56 | 47.88 | 1,263,802 | -0.20(-0.42%) |
Jul 30, 2019 | 47.91 | 48.23 | 47.70 | 48.08 | 1,378,735 | +0.00(+0.00%) |
Jul 29, 2019 | 47.65 | 48.23 | 47.23 | 48.08 | 1,153,380 | +0.62(+1.31%) |
Jul 26, 2019 | 47.33 | 47.62 | 47.08 | 47.46 | 971,687 | +0.31(+0.66%) |
Jul 25, 2019 | 48.63 | 48.84 | 46.95 | 47.15 | 1,649,310 | -1.70(-3.48%) |
Jul 24, 2019 | 47.87 | 49.32 | 47.73 | 48.85 | 1,863,090 | +1.13(+2.36%) |
Jul 23, 2019 | 46.70 | 47.90 | 46.66 | 47.73 | 1,637,356 | +1.38(+2.98%) |
Jul 22, 2019 | 45.84 | 46.73 | 45.67 | 46.35 | 1,278,395 | +0.64(+1.40%) |
Jul 19, 2019 | 45.70 | 46.01 | 45.50 | 45.71 | 1,113,142 | +0.13(+0.29%) |
Jul 18, 2019 | 44.66 | 45.70 | 44.40 | 45.57 | 1,095,132 | +0.92(+2.06%) |
Jul 17, 2019 | 44.41 | 44.87 | 43.93 | 44.65 | 1,414,394 | +0.00(+0.00%) |
Jul 16, 2019 | 45.61 | 45.61 | 44.64 | 44.65 | 1,105,799 | -1.00(-2.19%) |
Jul 15, 2019 | 45.81 | 46.02 | 45.30 | 45.65 | 845,902 | -0.23(-0.50%) |
Jul 12, 2019 | 45.06 | 45.91 | 44.72 | 45.89 | 886,069 | +0.92(+2.05%) |
Jul 11, 2019 | 44.33 | 45.09 | 44.18 | 44.96 | 907,916 | +0.19(+0.42%) |
Jul 10, 2019 | 45.29 | 45.38 | 44.22 | 44.78 | 1,146,886 | -0.44(-0.98%) |
Jul 09, 2019 | 44.33 | 45.57 | 44.31 | 45.22 | 1,178,359 | +0.36(+0.81%) |
Jul 08, 2019 | 44.44 | 45.22 | 44.33 | 44.86 | 1,045,166 | +0.38(+0.86%) |
Jul 05, 2019 | 44.74 | 45.23 | 44.33 | 44.48 | 727,242 | -0.27(-0.59%) |
Jul 03, 2019 | 44.40 | 44.86 | 43.96 | 44.74 | 1,340,666 | +0.97(+2.21%) |
Jul 02, 2019 | 43.62 | 44.20 | 42.90 | 43.78 | 1,185,509 | +0.79(+1.84%) |
Jul 01, 2019 | 42.99 | 43.58 | 42.85 | 42.99 | 1,171,800 | +0.77(+1.83%) |
Jun 28, 2019 | 41.49 | 42.26 | 41.44 | 42.22 | 1,941,795 | +0.90(+2.19%) |
Jun 27, 2019 | 40.88 | 41.59 | 40.66 | 41.31 | 1,376,176 | +0.82(+2.04%) |
Jun 26, 2019 | 40.37 | 40.97 | 40.10 | 40.49 | 1,183,521 | +0.15(+0.37%) |
Jun 25, 2019 | 39.75 | 40.42 | 38.89 | 40.34 | 1,672,077 | +1.19(+3.03%) |
Jun 24, 2019 | 39.26 | 39.43 | 38.68 | 39.15 | 969,170 | -0.30(-0.76%) |
Jun 21, 2019 | 38.60 | 39.63 | 38.03 | 39.45 | 2,088,890 | +0.90(+2.35%) |
Jun 20, 2019 | 39.99 | 40.64 | 38.35 | 38.55 | 2,193,347 | -0.79(-2.01%) |
Jun 19, 2019 | 39.14 | 39.45 | 38.51 | 39.33 | 1,725,328 | +0.44(+1.14%) |
Jun 18, 2019 | 39.06 | 39.58 | 38.62 | 38.89 | 951,329 | +0.11(+0.27%) |
Jun 17, 2019 | 38.31 | 38.94 | 38.11 | 38.78 | 1,100,821 | +0.51(+1.32%) |
Jun 14, 2019 | 39.09 | 39.09 | 38.08 | 38.28 | 757,699 | -0.74(-1.89%) |
Jun 13, 2019 | 38.47 | 39.05 | 38.34 | 39.01 | 735,972 | +0.51(+1.31%) |
Jun 12, 2019 | 38.86 | 39.10 | 38.26 | 38.51 | 846,403 | -0.49(-1.25%) |
Jun 11, 2019 | 39.16 | 39.62 | 38.94 | 39.00 | 792,466 | +0.16(+0.41%) |
Jun 10, 2019 | 39.20 | 39.73 | 38.84 | 38.84 | 807,758 | -0.19(-0.48%) |
Jun 07, 2019 | 38.55 | 39.24 | 38.39 | 39.02 | 760,293 | +0.51(+1.31%) |
Jun 06, 2019 | 39.15 | 39.47 | 38.30 | 38.52 | 903,571 | -0.68(-1.74%) |
Jun 05, 2019 | 39.64 | 39.72 | 38.31 | 39.20 | 1,081,217 | +0.06(+0.16%) |
Jun 04, 2019 | 38.37 | 39.21 | 38.15 | 39.14 | 1,555,913 | +1.37(+3.64%) |
Jun 03, 2019 | 37.40 | 37.96 | 37.19 | 37.76 | 1,578,701 | +0.51(+1.38%) |
May 31, 2019 | 37.37 | 37.48 | 36.06 | 37.25 | 2,398,310 | -0.94(-2.46%) |
May 30, 2019 | 39.94 | 40.24 | 38.02 | 38.19 | 1,466,446 | -1.84(-4.58%) |
May 29, 2019 | 39.46 | 40.23 | 38.82 | 40.03 | 1,683,117 | +0.63(+1.59%) |
May 28, 2019 | 41.82 | 41.93 | 39.11 | 39.40 | 2,137,875 | -2.38(-5.70%) |
May 24, 2019 | 42.44 | 42.59 | 41.72 | 41.78 | 1,025,164 | -0.37(-0.88%) |
May 23, 2019 | 43.50 | 43.50 | 42.03 | 42.15 | 1,087,144 | -1.59(-3.63%) |
May 22, 2019 | 43.94 | 44.04 | 43.28 | 43.74 | 1,017,147 | -0.19(-0.44%) |
May 21, 2019 | 44.01 | 44.04 | 43.10 | 43.93 | 1,520,842 | +0.19(+0.42%) |
May 20, 2019 | 43.36 | 44.05 | 42.56 | 43.75 | 1,234,091 | -0.08(-0.18%) |
May 17, 2019 | 43.63 | 44.24 | 43.50 | 43.83 | 1,068,455 | -0.20(-0.46%) |
May 16, 2019 | 43.39 | 44.16 | 43.36 | 44.03 | 1,782,500 | +0.31(+0.71%) |
May 15, 2019 | 42.91 | 43.91 | 42.08 | 43.72 | 1,491,851 | -0.13(-0.30%) |
May 14, 2019 | 43.93 | 44.20 | 43.45 | 43.85 | 1,509,769 | -0.06(-0.14%) |
May 13, 2019 | 44.49 | 44.91 | 43.21 | 43.92 | 1,521,064 | -1.97(-4.29%) |
May 10, 2019 | 45.98 | 46.34 | 45.06 | 45.88 | 1,999,217 | -0.55(-1.18%) |
May 09, 2019 | 45.79 | 46.74 | 44.61 | 46.43 | 3,279,591 | +3.04(+6.99%) |
May 08, 2019 | 42.89 | 43.68 | 42.62 | 43.40 | 1,432,029 | +0.21(+0.49%) |
May 07, 2019 | 43.85 | 43.90 | 42.44 | 43.18 | 1,449,002 | -1.27(-2.86%) |
May 06, 2019 | 43.09 | 44.68 | 43.09 | 44.46 | 1,105,271 | +0.59(+1.35%) |
May 03, 2019 | 43.64 | 44.22 | 43.31 | 43.86 | 927,702 | +0.56(+1.28%) |
May 02, 2019 | 42.97 | 43.61 | 42.55 | 43.31 | 1,295,839 | +0.49(+1.13%) |
May 01, 2019 | 42.06 | 43.52 | 42.04 | 42.82 | 2,305,376 | +0.54(+1.27%) |
Apr 30, 2019 | 42.00 | 42.88 | 41.07 | 42.28 | 5,078,026 | -3.08(-6.79%) |
Apr 29, 2019 | 45.20 | 45.76 | 44.98 | 45.36 | 1,377,905 | +0.39(+0.86%) |
Apr 26, 2019 | 44.46 | 45.00 | 44.02 | 44.98 | 1,142,458 | +0.74(+1.68%) |
Apr 25, 2019 | 43.32 | 44.28 | 42.76 | 44.23 | 876,682 | +0.82(+1.89%) |
Apr 24, 2019 | 44.00 | 44.03 | 43.09 | 43.41 | 962,484 | -0.32(-0.73%) |
Apr 23, 2019 | 42.95 | 44.09 | 42.35 | 43.73 | 1,542,405 | +0.52(+1.20%) |
Apr 22, 2019 | 42.80 | 43.26 | 42.42 | 43.21 | 928,925 | +0.13(+0.31%) |
Apr 18, 2019 | 44.00 | 44.25 | 42.96 | 43.08 | 1,555,652 | -0.92(-2.09%) |
Apr 17, 2019 | 45.07 | 45.32 | 43.74 | 44.00 | 1,764,595 | -0.65(-1.46%) |
Apr 16, 2019 | 44.91 | 44.91 | 44.27 | 44.65 | 1,097,244 | +0.17(+0.38%) |
Apr 15, 2019 | 44.65 | 44.82 | 44.23 | 44.48 | 888,751 | +0.04(+0.08%) |
Apr 12, 2019 | 44.49 | 44.95 | 44.21 | 44.45 | 754,197 | +0.17(+0.38%) |
Apr 11, 2019 | 45.22 | 45.27 | 43.92 | 44.28 | 770,764 | -0.94(-2.09%) |
Apr 10, 2019 | 45.06 | 45.43 | 44.80 | 45.22 | 886,313 | +0.40(+0.89%) |
Apr 09, 2019 | 45.28 | 45.37 | 44.52 | 44.83 | 1,098,018 | -0.69(-1.51%) |
Apr 08, 2019 | 45.00 | 45.55 | 44.76 | 45.51 | 1,247,466 | +0.99(+2.22%) |
Apr 05, 2019 | 43.92 | 44.60 | 43.83 | 44.53 | 1,859,484 | +0.95(+2.19%) |
Apr 04, 2019 | 41.80 | 44.20 | 41.72 | 43.57 | 3,155,936 | +1.65(+3.94%) |
Apr 03, 2019 | 42.42 | 42.83 | 41.62 | 41.92 | 1,357,456 | -0.03(-0.06%) |
Apr 02, 2019 | 42.98 | 42.98 | 41.73 | 41.95 | 1,384,611 | -1.36(-3.14%) |
Apr 01, 2019 | 42.87 | 43.51 | 42.80 | 43.31 | 887,732 | +0.81(+1.91%) |
Mar 29, 2019 | 42.02 | 42.62 | 42.02 | 42.50 | 897,443 | +0.67(+1.60%) |
Mar 28, 2019 | 41.74 | 42.33 | 41.69 | 41.83 | 868,623 | -0.38(-0.90%) |
Mar 27, 2019 | 41.69 | 42.73 | 41.69 | 42.20 | 963,616 | +0.34(+0.82%) |
Mar 26, 2019 | 40.53 | 42.28 | 40.50 | 41.86 | 1,544,624 | +0.59(+1.43%) |
Mar 25, 2019 | 41.44 | 41.67 | 40.93 | 41.27 | 951,768 | -0.42(-1.02%) |
Mar 22, 2019 | 42.63 | 42.81 | 41.54 | 41.69 | 851,999 | -1.17(-2.74%) |
Mar 21, 2019 | 42.28 | 42.95 | 41.79 | 42.87 | 929,941 | +0.20(+0.48%) |
Mar 20, 2019 | 43.32 | 43.46 | 42.35 | 42.66 | 1,022,412 | -0.79(-1.81%) |
Mar 19, 2019 | 43.15 | 43.68 | 43.06 | 43.45 | 1,014,324 | +0.50(+1.17%) |
Mar 18, 2019 | 42.53 | 43.31 | 42.53 | 42.95 | 1,172,920 | +0.46(+1.08%) |
Mar 15, 2019 | 41.81 | 42.67 | 41.67 | 42.49 | 2,308,149 | +0.70(+1.67%) |
Mar 14, 2019 | 42.14 | 42.47 | 41.64 | 41.79 | 1,153,909 | -0.36(-0.86%) |
Mar 13, 2019 | 41.83 | 42.36 | 41.60 | 42.15 | 970,845 | +0.52(+1.25%) |
Mar 12, 2019 | 41.91 | 42.50 | 41.58 | 41.63 | 1,075,778 | -0.27(-0.65%) |
Mar 11, 2019 | 41.03 | 42.10 | 40.97 | 41.90 | 876,199 | +0.87(+2.13%) |
Mar 08, 2019 | 40.53 | 41.09 | 39.74 | 41.03 | 1,756,582 | -0.04(-0.11%) |
Mar 07, 2019 | 41.80 | 41.83 | 40.90 | 41.08 | 1,526,294 | -0.66(-1.59%) |
Mar 06, 2019 | 43.92 | 44.31 | 41.69 | 41.74 | 1,366,488 | -2.13(-4.85%) |
Mar 05, 2019 | 44.49 | 44.88 | 43.83 | 43.86 | 1,758,518 | -0.45(-1.02%) |
Mar 04, 2019 | 44.32 | 44.72 | 43.55 | 44.31 | 2,208,498 | +0.08(+0.18%) |
Mar 01, 2019 | 43.30 | 44.54 | 43.10 | 44.23 | 1,947,880 | +1.26(+2.94%) |
Feb 28, 2019 | 40.45 | 45.58 | 40.35 | 42.97 | 4,359,482 | +1.61(+3.90%) |
Feb 27, 2019 | 42.15 | 42.37 | 40.90 | 41.36 | 2,742,687 | -1.08(-2.55%) |
Feb 26, 2019 | 42.65 | 43.34 | 42.31 | 42.44 | 1,833,839 | -0.46(-1.07%) |
Feb 25, 2019 | 43.25 | 44.00 | 42.77 | 42.90 | 1,938,377 | -0.11(-0.27%) |
Feb 22, 2019 | 42.97 | 43.10 | 42.50 | 43.01 | 1,466,149 | +0.54(+1.28%) |
Feb 21, 2019 | 42.89 | 43.09 | 42.18 | 42.47 | 1,030,310 | -0.54(-1.27%) |
Feb 20, 2019 | 43.70 | 43.70 | 42.94 | 43.01 | 991,533 | -0.54(-1.23%) |
Feb 19, 2019 | 43.19 | 43.65 | 42.83 | 43.55 | 1,159,803 | +0.53(+1.23%) |
Feb 15, 2019 | 43.18 | 43.36 | 42.68 | 43.02 | 1,200,342 | +0.31(+0.72%) |
Feb 14, 2019 | 42.56 | 42.91 | 41.99 | 42.71 | 773,635 | +0.25(+0.58%) |
Feb 13, 2019 | 42.39 | 42.97 | 42.21 | 42.47 | 878,086 | -0.09(-0.21%) |
Feb 12, 2019 | 41.60 | 42.72 | 41.54 | 42.55 | 941,146 | +1.25(+3.02%) |
Feb 11, 2019 | 42.05 | 42.10 | 40.87 | 41.31 | 1,603,422 | -0.55(-1.32%) |
Feb 08, 2019 | 40.51 | 41.89 | 40.12 | 41.86 | 1,758,469 | +0.96(+2.34%) |
Feb 07, 2019 | 41.56 | 42.18 | 40.80 | 40.90 | 1,739,750 | -0.76(-1.81%) |
Feb 06, 2019 | 41.31 | 41.71 | 40.96 | 41.66 | 1,649,282 | +0.50(+1.22%) |
Feb 05, 2019 | 40.83 | 41.70 | 40.51 | 41.16 | 1,400,235 | +0.55(+1.36%) |
Feb 04, 2019 | 40.59 | 40.87 | 40.22 | 40.60 | 1,525,467 | -0.11(-0.26%) |
Feb 01, 2019 | 40.38 | 41.13 | 39.52 | 40.71 | 2,015,856 | -0.11(-0.28%) |
Jan 31, 2019 | 40.83 | 41.52 | 40.61 | 40.82 | 1,885,217 | +0.31(+0.76%) |
Jan 30, 2019 | 40.24 | 40.52 | 39.38 | 40.51 | 1,646,547 | +0.32(+0.79%) |
Jan 29, 2019 | 40.76 | 40.88 | 39.62 | 40.20 | 1,008,619 | +0.26(+0.66%) |
Jan 28, 2019 | 40.55 | 40.61 | 39.42 | 39.93 | 1,521,689 | -0.40(-1.00%) |
Jan 25, 2019 | 39.84 | 40.48 | 39.77 | 40.34 | 1,206,145 | +0.91(+2.30%) |
Jan 24, 2019 | 39.26 | 39.55 | 38.92 | 39.43 | 1,378,267 | -0.09(-0.22%) |
Jan 23, 2019 | 39.47 | 40.02 | 39.01 | 39.52 | 1,473,399 | +0.03(+0.07%) |
Jan 22, 2019 | 39.88 | 39.88 | 38.96 | 39.49 | 1,371,339 | -0.91(-2.24%) |
Jan 18, 2019 | 39.43 | 40.50 | 39.31 | 40.40 | 1,606,335 | +0.97(+2.45%) |
Jan 17, 2019 | 38.87 | 39.61 | 38.67 | 39.43 | 1,503,335 | +0.31(+0.79%) |
Jan 16, 2019 | 39.87 | 40.09 | 39.12 | 39.13 | 1,707,805 | -0.60(-1.50%) |
Jan 15, 2019 | 40.36 | 40.49 | 39.51 | 39.72 | 1,514,649 | -0.46(-1.14%) |
Jan 14, 2019 | 39.44 | 40.53 | 39.33 | 40.18 | 1,384,605 | +0.33(+0.84%) |
Jan 11, 2019 | 38.65 | 40.11 | 38.06 | 39.85 | 2,127,367 | +1.27(+3.28%) |
Jan 10, 2019 | 38.40 | 39.39 | 38.10 | 38.58 | 1,766,783 | -0.26(-0.68%) |
Jan 09, 2019 | 39.22 | 39.28 | 37.83 | 38.84 | 2,494,564 | -0.63(-1.60%) |
Jan 08, 2019 | 39.08 | 39.57 | 38.36 | 39.48 | 3,166,670 | +0.78(+2.02%) |
Jan 07, 2019 | 37.28 | 39.16 | 37.09 | 38.70 | 2,194,429 | +1.50(+4.04%) |
Jan 04, 2019 | 35.41 | 37.35 | 35.34 | 37.19 | 4,884,548 | +2.15(+6.14%) |
Jan 03, 2019 | 35.98 | 35.99 | 34.90 | 35.04 | 1,711,598 | -0.55(-1.56%) |
Jan 02, 2019 | 33.84 | 35.93 | 33.73 | 35.59 | 2,595,168 | +1.54(+4.52%) |
Dec 31, 2018 | 35.00 | 35.25 | 33.13 | 34.05 | 2,441,762 | -1.03(-2.93%) |
Dec 28, 2018 | 34.89 | 35.62 | 34.27 | 35.08 | 2,582,744 | +0.26(+0.76%) |
Dec 27, 2018 | 34.85 | 34.87 | 33.24 | 34.82 | 2,796,432 | -0.95(-2.65%) |
Dec 26, 2018 | 32.63 | 35.77 | 32.52 | 35.77 | 6,177,283 | +3.69(+11.51%) |
Dec 24, 2018 | 33.00 | 33.21 | 31.88 | 32.08 | 4,364,995 | -0.47(-1.43%) |
Dec 21, 2018 | 39.06 | 39.06 | 32.31 | 32.54 | 15,486,113 | -13.47(-29.28%) |
Dec 20, 2018 | 47.17 | 47.26 | 45.20 | 46.02 | 1,695,278 | -1.21(-2.57%) |
Dec 19, 2018 | 48.94 | 49.54 | 46.89 | 47.23 | 2,036,540 | -1.41(-2.91%) |
Dec 18, 2018 | 49.93 | 50.28 | 48.39 | 48.64 | 1,289,874 | -0.91(-1.83%) |
Dec 17, 2018 | 49.63 | 50.99 | 48.78 | 49.55 | 1,380,399 | -0.54(-1.07%) |
Dec 14, 2018 | 50.91 | 51.17 | 49.99 | 50.08 | 1,792,946 | -1.34(-2.60%) |
Dec 13, 2018 | 51.68 | 52.07 | 51.00 | 51.42 | 1,138,589 | -0.31(-0.59%) |
Dec 12, 2018 | 51.79 | 52.80 | 51.68 | 51.73 | 1,070,071 | +0.33(+0.63%) |
Dec 11, 2018 | 52.51 | 53.26 | 50.82 | 51.40 | 1,447,063 | -0.31(-0.59%) |
Dec 10, 2018 | 52.56 | 52.56 | 50.71 | 51.71 | 1,053,808 | -0.96(-1.82%) |
Dec 07, 2018 | 54.77 | 55.07 | 52.44 | 52.67 | 1,285,683 | -2.36(-4.30%) |
Dec 06, 2018 | 55.45 | 55.89 | 54.48 | 55.03 | 2,154,287 | -0.19(-0.35%) |
Dec 04, 2018 | 55.85 | 56.48 | 55.13 | 55.23 | 1,594,274 | -0.54(-0.96%) |