Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.01 | 52.05 | 51.91 | 51.91 | 21,170 | -0.24(-0.45%) |
Nov 27, 2019 | 52.13 | 52.17 | 52.04 | 52.15 | 46,399 | +0.11(+0.21%) |
Nov 26, 2019 | 51.96 | 52.04 | 51.95 | 52.04 | 40,023 | +0.07(+0.14%) |
Nov 25, 2019 | 51.78 | 51.96 | 51.78 | 51.96 | 42,702 | +0.29(+0.56%) |
Nov 22, 2019 | 51.69 | 51.69 | 51.51 | 51.67 | 28,410 | +0.06(+0.12%) |
Nov 21, 2019 | 51.62 | 51.64 | 51.43 | 51.61 | 38,779 | -0.05(-0.09%) |
Nov 20, 2019 | 51.72 | 51.80 | 51.39 | 51.65 | 34,026 | -0.19(-0.37%) |
Nov 19, 2019 | 51.94 | 51.95 | 51.74 | 51.84 | 166,624 | +0.02(+0.04%) |
Nov 18, 2019 | 51.77 | 51.86 | 51.71 | 51.83 | 39,138 | +0.04(+0.07%) |
Nov 15, 2019 | 51.64 | 51.79 | 51.60 | 51.79 | 29,287 | +0.26(+0.51%) |
Nov 14, 2019 | 51.44 | 51.54 | 51.36 | 51.53 | 52,952 | +0.03(+0.05%) |
Nov 13, 2019 | 51.44 | 51.52 | 51.32 | 51.50 | 30,892 | +0.03(+0.05%) |
Nov 12, 2019 | 51.50 | 51.64 | 51.46 | 51.47 | 79,033 | -0.05(-0.11%) |
Nov 11, 2019 | 51.43 | 51.53 | 51.35 | 51.53 | 36,176 | -0.09(-0.18%) |
Nov 08, 2019 | 51.48 | 51.62 | 51.47 | 51.62 | 37,843 | -0.03(-0.05%) |
Nov 07, 2019 | 51.69 | 51.74 | 51.57 | 51.64 | 37,571 | +0.12(+0.23%) |
Nov 06, 2019 | 51.51 | 51.53 | 51.42 | 51.53 | 39,434 | +0.02(+0.03%) |
Nov 05, 2019 | 51.54 | 51.58 | 51.47 | 51.51 | 35,914 | -0.06(-0.12%) |
Nov 04, 2019 | 51.56 | 51.66 | 51.47 | 51.57 | 65,370 | +0.26(+0.50%) |
Nov 01, 2019 | 51.18 | 51.39 | 51.18 | 51.32 | 69,435 | +0.37(+0.73%) |
Oct 31, 2019 | 51.10 | 51.10 | 50.78 | 50.94 | 46,992 | -0.14(-0.27%) |
Oct 30, 2019 | 50.92 | 51.08 | 50.74 | 51.08 | 31,483 | +0.20(+0.39%) |
Oct 29, 2019 | 50.87 | 51.00 | 50.83 | 50.88 | 27,617 | -0.04(-0.07%) |
Oct 28, 2019 | 50.81 | 50.99 | 50.81 | 50.92 | 36,746 | +0.14(+0.27%) |
Oct 25, 2019 | 50.57 | 50.82 | 50.57 | 50.78 | 39,160 | +0.12(+0.23%) |
Oct 24, 2019 | 50.80 | 50.80 | 50.58 | 50.66 | 80,233 | +0.14(+0.27%) |
Oct 23, 2019 | 50.45 | 50.59 | 50.45 | 50.52 | 111,598 | +0.08(+0.16%) |
Oct 22, 2019 | 50.55 | 50.66 | 50.44 | 50.44 | 23,139 | -0.11(-0.22%) |
Oct 21, 2019 | 50.51 | 50.55 | 50.43 | 50.55 | 30,898 | +0.25(+0.49%) |
Oct 18, 2019 | 50.36 | 50.40 | 50.17 | 50.30 | 34,004 | -0.05(-0.09%) |
Oct 17, 2019 | 50.45 | 50.48 | 50.30 | 50.35 | 23,356 | +0.07(+0.15%) |
Oct 16, 2019 | 50.21 | 50.30 | 50.18 | 50.28 | 47,987 | +0.00(+0.00%) |
Oct 15, 2019 | 50.02 | 50.35 | 50.02 | 50.28 | 32,353 | +0.36(+0.73%) |
Oct 14, 2019 | 49.88 | 49.96 | 49.83 | 49.91 | 34,660 | -0.05(-0.09%) |
Oct 11, 2019 | 49.89 | 50.20 | 49.89 | 49.96 | 33,456 | +0.54(+1.09%) |
Oct 10, 2019 | 49.17 | 49.54 | 49.17 | 49.42 | 59,467 | +0.17(+0.35%) |
Oct 09, 2019 | 49.21 | 49.34 | 49.13 | 49.25 | 34,127 | +0.31(+0.63%) |
Oct 08, 2019 | 49.28 | 49.28 | 48.88 | 48.94 | 72,636 | -0.50(-1.01%) |
Oct 07, 2019 | 49.45 | 49.63 | 49.41 | 49.44 | 42,303 | -0.13(-0.26%) |
Oct 04, 2019 | 49.22 | 49.58 | 49.22 | 49.57 | 34,882 | +0.44(+0.89%) |
Oct 03, 2019 | 48.78 | 49.13 | 48.55 | 49.13 | 92,831 | +0.34(+0.69%) |
Oct 02, 2019 | 49.17 | 49.34 | 48.67 | 48.79 | 148,792 | -0.69(-1.40%) |
Oct 01, 2019 | 49.89 | 49.94 | 49.41 | 49.48 | 92,756 | -0.42(-0.84%) |
Sep 30, 2019 | 49.78 | 49.96 | 49.78 | 49.90 | 33,867 | +0.16(+0.33%) |
Sep 27, 2019 | 49.99 | 50.01 | 49.57 | 49.74 | 27,294 | -0.22(-0.44%) |
Sep 26, 2019 | 50.01 | 50.02 | 49.79 | 49.95 | 32,371 | +0.04(+0.07%) |
Sep 25, 2019 | 49.77 | 49.95 | 49.61 | 49.92 | 39,531 | +0.05(+0.11%) |
Sep 24, 2019 | 50.22 | 50.25 | 49.80 | 49.86 | 40,702 | -0.25(-0.49%) |
Sep 23, 2019 | 50.13 | 50.15 | 49.96 | 50.11 | 31,372 | -0.04(-0.07%) |
Sep 20, 2019 | 50.30 | 50.36 | 50.06 | 50.15 | 24,653 | -0.08(-0.15%) |
Sep 19, 2019 | 50.22 | 50.40 | 50.11 | 50.22 | 44,370 | +0.03(+0.06%) |
Sep 18, 2019 | 50.20 | 50.20 | 49.94 | 50.19 | 27,441 | -0.05(-0.11%) |
Sep 17, 2019 | 50.05 | 50.25 | 50.02 | 50.25 | 41,649 | +0.12(+0.24%) |
Sep 16, 2019 | 50.12 | 50.18 | 50.04 | 50.13 | 36,243 | -0.15(-0.29%) |
Sep 13, 2019 | 50.33 | 50.39 | 50.24 | 50.27 | 32,247 | +0.02(+0.04%) |
Sep 12, 2019 | 50.20 | 50.35 | 50.09 | 50.25 | 123,790 | +0.18(+0.36%) |
Sep 11, 2019 | 49.85 | 50.07 | 49.81 | 50.07 | 56,411 | +0.29(+0.58%) |
Sep 10, 2019 | 49.68 | 49.79 | 49.58 | 49.78 | 45,703 | +0.01(+0.02%) |
Sep 09, 2019 | 49.83 | 49.86 | 49.71 | 49.77 | 66,558 | +0.01(+0.02%) |
Sep 06, 2019 | 49.79 | 49.85 | 49.75 | 49.76 | 87,827 | +0.06(+0.13%) |
Sep 05, 2019 | 49.61 | 49.80 | 49.61 | 49.70 | 49,763 | +0.35(+0.72%) |
Sep 04, 2019 | 49.16 | 49.35 | 49.15 | 49.35 | 46,894 | +0.49(+1.00%) |
Sep 03, 2019 | 48.77 | 48.87 | 48.69 | 48.86 | 153,984 | -0.19(-0.39%) |
Aug 30, 2019 | 49.14 | 49.16 | 48.89 | 49.05 | 52,608 | +0.08(+0.17%) |
Aug 29, 2019 | 48.86 | 48.98 | 48.73 | 48.96 | 44,279 | +0.42(+0.86%) |
Aug 28, 2019 | 48.24 | 48.55 | 48.18 | 48.55 | 31,219 | +0.22(+0.45%) |
Aug 27, 2019 | 48.72 | 48.72 | 48.29 | 48.33 | 48,433 | -0.06(-0.13%) |
Aug 26, 2019 | 48.38 | 48.46 | 48.22 | 48.39 | 29,489 | +0.34(+0.70%) |
Aug 23, 2019 | 48.65 | 48.88 | 47.97 | 48.06 | 32,247 | -0.74(-1.51%) |
Aug 22, 2019 | 48.91 | 48.97 | 48.65 | 48.79 | 129,994 | -0.15(-0.30%) |
Aug 21, 2019 | 48.93 | 48.98 | 48.86 | 48.94 | 34,681 | +0.30(+0.62%) |
Aug 20, 2019 | 48.76 | 48.78 | 48.61 | 48.64 | 23,507 | -0.17(-0.35%) |
Aug 19, 2019 | 48.81 | 48.86 | 48.75 | 48.81 | 49,851 | +0.32(+0.66%) |
Aug 16, 2019 | 48.18 | 48.53 | 48.18 | 48.49 | 246,422 | +0.50(+1.04%) |
Aug 15, 2019 | 47.95 | 48.04 | 47.76 | 47.99 | 52,800 | +0.19(+0.40%) |
Aug 14, 2019 | 48.71 | 48.71 | 47.80 | 47.80 | 56,302 | -1.07(-2.19%) |
Aug 13, 2019 | 48.38 | 49.01 | 48.38 | 48.87 | 35,522 | +0.45(+0.92%) |
Aug 12, 2019 | 48.61 | 48.62 | 48.34 | 48.43 | 29,864 | -0.40(-0.82%) |
Aug 09, 2019 | 49.01 | 49.01 | 48.65 | 48.83 | 37,750 | -0.29(-0.59%) |
Aug 08, 2019 | 48.69 | 49.12 | 48.67 | 49.12 | 30,731 | +0.54(+1.10%) |
Aug 07, 2019 | 48.12 | 48.61 | 47.88 | 48.58 | 41,063 | +0.24(+0.49%) |
Aug 06, 2019 | 48.29 | 49.30 | 48.07 | 48.35 | 105,794 | +0.36(+0.76%) |
Aug 05, 2019 | 48.53 | 48.61 | 47.76 | 47.98 | 110,956 | -1.07(-2.19%) |
Aug 02, 2019 | 49.14 | 49.26 | 48.85 | 49.06 | 48,866 | -0.29(-0.59%) |
Aug 01, 2019 | 49.61 | 50.02 | 49.21 | 49.35 | 69,833 | -0.20(-0.40%) |
Jul 31, 2019 | 49.89 | 50.04 | 49.34 | 49.55 | 44,701 | -0.35(-0.71%) |
Jul 30, 2019 | 49.88 | 49.97 | 49.84 | 49.90 | 27,655 | -0.24(-0.47%) |
Jul 29, 2019 | 50.21 | 50.25 | 50.10 | 50.14 | 41,275 | -0.11(-0.22%) |
Jul 26, 2019 | 50.08 | 50.25 | 49.99 | 50.25 | 30,706 | +0.27(+0.55%) |
Jul 25, 2019 | 50.21 | 50.21 | 49.93 | 49.97 | 26,144 | -0.32(-0.63%) |
Jul 24, 2019 | 50.05 | 50.29 | 50.04 | 50.29 | 30,967 | +0.14(+0.27%) |
Jul 23, 2019 | 50.02 | 50.16 | 50.00 | 50.15 | 67,257 | +0.28(+0.56%) |
Jul 22, 2019 | 49.89 | 49.96 | 49.84 | 49.87 | 70,546 | +0.05(+0.09%) |
Jul 19, 2019 | 50.07 | 50.11 | 49.83 | 49.83 | 43,253 | -0.21(-0.42%) |
Jul 18, 2019 | 49.80 | 50.04 | 49.68 | 50.04 | 43,623 | +0.19(+0.38%) |
Jul 17, 2019 | 50.03 | 50.05 | 49.84 | 49.85 | 33,468 | -0.20(-0.40%) |
Jul 16, 2019 | 50.10 | 50.16 | 49.97 | 50.05 | 57,967 | -0.12(-0.24%) |
Jul 15, 2019 | 50.19 | 50.20 | 50.07 | 50.16 | 35,108 | +0.04(+0.07%) |
Jul 12, 2019 | 50.00 | 50.13 | 49.94 | 50.13 | 51,287 | +0.12(+0.24%) |
Jul 11, 2019 | 50.05 | 50.05 | 49.88 | 50.01 | 52,110 | +0.01(+0.02%) |
Jul 10, 2019 | 50.04 | 50.11 | 49.89 | 50.00 | 74,164 | +0.17(+0.35%) |
Jul 09, 2019 | 49.66 | 49.83 | 49.63 | 49.83 | 72,910 | -0.06(-0.13%) |
Jul 08, 2019 | 49.91 | 49.95 | 49.79 | 49.89 | 45,656 | -0.16(-0.33%) |
Jul 05, 2019 | 49.97 | 50.12 | 49.79 | 50.05 | 49,526 | -0.24(-0.47%) |
Jul 03, 2019 | 50.11 | 50.29 | 50.07 | 50.29 | 31,586 | +0.36(+0.73%) |
Jul 02, 2019 | 49.92 | 49.94 | 49.84 | 49.93 | 116,426 | +0.04(+0.09%) |
Jul 01, 2019 | 49.95 | 50.15 | 49.75 | 49.88 | 153,376 | +0.27(+0.54%) |
Jun 28, 2019 | 49.46 | 49.61 | 49.46 | 49.61 | 40,905 | +0.21(+0.42%) |
Jun 27, 2019 | 49.35 | 49.42 | 49.29 | 49.41 | 26,397 | +0.17(+0.35%) |
Jun 26, 2019 | 49.28 | 49.41 | 49.19 | 49.24 | 30,307 | +0.07(+0.15%) |
Jun 25, 2019 | 49.49 | 49.49 | 49.16 | 49.16 | 50,449 | -0.37(-0.74%) |
Jun 24, 2019 | 49.53 | 49.61 | 49.51 | 49.53 | 59,511 | +0.04(+0.09%) |
Jun 21, 2019 | 49.57 | 49.64 | 49.48 | 49.49 | 51,465 | -0.21(-0.42%) |
Jun 20, 2019 | 49.69 | 49.71 | 49.43 | 49.70 | 48,098 | +0.41(+0.84%) |
Jun 19, 2019 | 49.06 | 49.30 | 49.03 | 49.28 | 254,759 | +0.22(+0.44%) |
Jun 18, 2019 | 48.67 | 49.11 | 48.67 | 49.07 | 54,974 | +0.51(+1.06%) |
Jun 17, 2019 | 48.56 | 48.62 | 48.47 | 48.55 | 37,701 | -0.01(-0.02%) |
Jun 14, 2019 | 48.66 | 48.66 | 48.46 | 48.56 | 30,457 | -0.11(-0.22%) |
Jun 13, 2019 | 48.69 | 48.76 | 48.58 | 48.67 | 27,514 | +0.16(+0.33%) |
Jun 12, 2019 | 48.68 | 48.70 | 48.50 | 48.51 | 74,382 | -0.25(-0.52%) |
Jun 11, 2019 | 48.89 | 48.94 | 48.62 | 48.76 | 98,447 | +0.09(+0.18%) |
Jun 10, 2019 | 48.60 | 48.80 | 48.60 | 48.67 | 58,666 | +0.16(+0.33%) |
Jun 07, 2019 | 48.29 | 48.65 | 48.29 | 48.51 | 42,351 | +0.41(+0.86%) |
Jun 06, 2019 | 47.93 | 48.14 | 47.87 | 48.09 | 33,319 | +0.23(+0.49%) |
Jun 05, 2019 | 47.95 | 47.95 | 47.75 | 47.86 | 25,503 | +0.06(+0.13%) |
Jun 04, 2019 | 47.42 | 47.80 | 47.33 | 47.80 | 44,527 | +0.67(+1.43%) |
Jun 03, 2019 | 47.12 | 47.28 | 47.03 | 47.12 | 47,004 | +0.00(+0.00%) |
May 31, 2019 | 47.05 | 47.19 | 46.96 | 47.12 | 106,044 | -0.29(-0.61%) |
May 30, 2019 | 47.36 | 47.46 | 47.28 | 47.41 | 261,161 | +0.10(+0.21%) |
May 29, 2019 | 47.28 | 47.32 | 47.08 | 47.31 | 43,144 | -0.21(-0.44%) |
May 28, 2019 | 47.90 | 47.93 | 47.50 | 47.52 | 91,942 | -0.25(-0.53%) |
May 24, 2019 | 47.81 | 47.85 | 47.67 | 47.77 | 24,232 | +0.29(+0.61%) |
May 23, 2019 | 47.64 | 47.64 | 47.37 | 47.48 | 55,990 | -0.52(-1.09%) |
May 22, 2019 | 47.94 | 48.05 | 47.90 | 48.00 | 49,256 | -0.09(-0.19%) |
May 21, 2019 | 48.03 | 48.13 | 47.95 | 48.09 | 49,044 | +0.28(+0.58%) |
May 20, 2019 | 47.79 | 47.94 | 47.69 | 47.81 | 32,131 | -0.14(-0.30%) |
May 17, 2019 | 47.93 | 48.28 | 47.93 | 47.96 | 30,012 | -0.33(-0.69%) |
May 16, 2019 | 48.14 | 48.47 | 48.09 | 48.29 | 48,417 | +0.25(+0.52%) |
May 15, 2019 | 47.63 | 48.09 | 47.61 | 48.04 | 51,742 | +0.17(+0.36%) |
May 14, 2019 | 47.63 | 48.00 | 47.57 | 47.87 | 48,985 | +0.36(+0.76%) |
May 13, 2019 | 47.71 | 47.77 | 47.36 | 47.51 | 108,598 | -0.90(-1.86%) |
May 10, 2019 | 48.12 | 48.44 | 47.78 | 48.41 | 97,818 | +0.16(+0.34%) |
May 09, 2019 | 48.03 | 48.31 | 47.83 | 48.25 | 45,739 | -0.21(-0.43%) |
May 08, 2019 | 48.44 | 48.60 | 48.35 | 48.45 | 76,585 | -0.02(-0.04%) |
May 07, 2019 | 48.77 | 48.79 | 48.22 | 48.47 | 71,920 | -0.64(-1.30%) |
May 06, 2019 | 48.74 | 49.14 | 48.58 | 49.11 | 60,587 | -0.26(-0.53%) |
May 03, 2019 | 49.17 | 49.39 | 49.15 | 49.37 | 60,469 | +0.38(+0.77%) |
May 02, 2019 | 49.07 | 49.14 | 48.81 | 48.99 | 42,448 | +0.01(+0.02%) |
May 01, 2019 | 49.44 | 49.47 | 48.98 | 48.98 | 73,177 | -0.40(-0.80%) |
Apr 30, 2019 | 49.30 | 49.38 | 49.08 | 49.38 | 28,035 | +0.06(+0.13%) |
Apr 29, 2019 | 49.21 | 49.34 | 49.21 | 49.32 | 38,723 | +0.07(+0.15%) |
Apr 26, 2019 | 49.10 | 49.25 | 49.00 | 49.25 | 29,456 | +0.18(+0.37%) |
Apr 25, 2019 | 49.01 | 49.12 | 48.87 | 49.07 | 44,706 | -0.11(-0.22%) |
Apr 24, 2019 | 49.17 | 49.20 | 49.05 | 49.17 | 52,215 | -0.05(-0.11%) |
Apr 23, 2019 | 49.03 | 49.27 | 49.00 | 49.23 | 59,661 | +0.19(+0.39%) |
Apr 22, 2019 | 48.88 | 49.04 | 48.85 | 49.04 | 96,465 | +0.04(+0.07%) |
Apr 18, 2019 | 49.07 | 49.14 | 48.94 | 49.00 | 47,575 | -0.04(-0.09%) |
Apr 17, 2019 | 49.20 | 49.20 | 48.96 | 49.05 | 47,320 | +0.02(+0.04%) |
Apr 16, 2019 | 49.10 | 49.12 | 48.96 | 49.03 | 81,171 | +0.04(+0.07%) |
Apr 15, 2019 | 49.03 | 49.03 | 48.88 | 48.99 | 73,702 | -0.04(-0.07%) |
Apr 12, 2019 | 48.98 | 49.03 | 48.92 | 49.03 | 56,356 | +0.26(+0.53%) |
Apr 11, 2019 | 48.86 | 48.86 | 48.68 | 48.77 | 56,115 | +0.00(+0.00%) |
Apr 10, 2019 | 48.72 | 48.83 | 48.69 | 48.77 | 47,104 | +0.10(+0.20%) |
Apr 09, 2019 | 48.71 | 48.76 | 48.62 | 48.67 | 68,619 | -0.22(-0.44%) |
Apr 08, 2019 | 48.81 | 48.89 | 48.69 | 48.89 | 53,353 | +0.05(+0.11%) |
Apr 05, 2019 | 48.77 | 48.83 | 48.71 | 48.83 | 94,483 | +0.21(+0.43%) |
Apr 04, 2019 | 48.56 | 48.69 | 48.54 | 48.62 | 53,186 | +0.03(+0.06%) |
Apr 03, 2019 | 48.65 | 48.74 | 48.52 | 48.60 | 44,907 | +0.13(+0.26%) |
Apr 02, 2019 | 48.52 | 48.52 | 48.31 | 48.47 | 115,251 | +0.05(+0.11%) |
Apr 01, 2019 | 48.25 | 48.46 | 48.25 | 48.42 | 111,311 | +0.43(+0.90%) |
Mar 29, 2019 | 47.94 | 47.99 | 47.83 | 47.99 | 68,255 | +0.21(+0.43%) |
Mar 28, 2019 | 47.74 | 47.79 | 47.58 | 47.78 | 56,046 | +0.09(+0.19%) |
Mar 27, 2019 | 47.79 | 47.84 | 47.45 | 47.69 | 67,614 | -0.07(-0.15%) |
Mar 26, 2019 | 47.81 | 47.90 | 47.68 | 47.76 | 44,980 | +0.22(+0.45%) |
Mar 25, 2019 | 47.52 | 47.63 | 47.38 | 47.55 | 49,198 | +0.02(+0.04%) |
Mar 22, 2019 | 48.06 | 48.06 | 47.53 | 47.53 | 54,871 | -0.79(-1.63%) |
Mar 21, 2019 | 47.92 | 48.33 | 47.92 | 48.32 | 61,890 | +0.32(+0.67%) |
Mar 20, 2019 | 48.06 | 48.28 | 47.77 | 48.00 | 39,858 | -0.02(-0.04%) |
Mar 19, 2019 | 48.27 | 48.28 | 47.96 | 48.01 | 54,341 | -0.02(-0.04%) |
Mar 18, 2019 | 47.91 | 48.07 | 47.90 | 48.03 | 468,625 | +0.20(+0.41%) |
Mar 15, 2019 | 47.75 | 47.94 | 47.75 | 47.84 | 45,503 | +0.22(+0.47%) |
Mar 14, 2019 | 47.65 | 47.66 | 47.52 | 47.61 | 87,577 | -0.04(-0.08%) |
Mar 13, 2019 | 47.49 | 47.72 | 47.43 | 47.65 | 59,554 | +0.26(+0.55%) |
Mar 12, 2019 | 47.25 | 47.45 | 47.25 | 47.39 | 65,740 | +0.13(+0.28%) |
Mar 11, 2019 | 46.88 | 47.26 | 46.88 | 47.25 | 112,883 | +0.46(+0.98%) |
Mar 08, 2019 | 46.63 | 46.80 | 46.54 | 46.80 | 85,430 | -0.09(-0.19%) |
Mar 07, 2019 | 47.18 | 47.18 | 46.78 | 46.89 | 80,850 | -0.37(-0.78%) |
Mar 06, 2019 | 47.50 | 47.50 | 47.23 | 47.25 | 72,524 | -0.26(-0.55%) |
Mar 05, 2019 | 47.44 | 47.52 | 47.35 | 47.51 | 78,257 | +0.12(+0.25%) |
Mar 04, 2019 | 47.66 | 47.68 | 47.18 | 47.40 | 57,365 | -0.14(-0.30%) |
Mar 01, 2019 | 47.52 | 47.66 | 47.41 | 47.54 | 189,039 | +0.24(+0.51%) |
Feb 28, 2019 | 47.41 | 47.51 | 47.30 | 47.30 | 72,025 | -0.19(-0.40%) |
Feb 27, 2019 | 47.45 | 47.61 | 47.33 | 47.49 | 45,576 | -0.06(-0.13%) |
Feb 26, 2019 | 47.52 | 47.67 | 47.49 | 47.55 | 101,211 | +0.04(+0.08%) |
Feb 25, 2019 | 47.65 | 47.75 | 47.49 | 47.51 | 60,065 | +0.04(+0.08%) |
Feb 22, 2019 | 47.33 | 47.49 | 47.30 | 47.48 | 52,195 | +0.27(+0.57%) |
Feb 21, 2019 | 47.29 | 47.31 | 47.09 | 47.21 | 85,128 | -0.14(-0.30%) |
Feb 20, 2019 | 47.24 | 47.42 | 47.24 | 47.35 | 48,991 | +0.12(+0.25%) |
Feb 19, 2019 | 47.03 | 47.30 | 46.88 | 47.23 | 66,287 | +0.20(+0.42%) |
Feb 15, 2019 | 46.90 | 47.06 | 46.90 | 47.04 | 62,344 | +0.35(+0.75%) |
Feb 14, 2019 | 46.62 | 46.78 | 46.52 | 46.69 | 68,439 | +0.03(+0.06%) |
Feb 13, 2019 | 46.73 | 46.87 | 46.66 | 46.66 | 186,342 | +0.05(+0.12%) |
Feb 12, 2019 | 46.45 | 46.68 | 46.45 | 46.61 | 155,750 | +0.35(+0.76%) |
Feb 11, 2019 | 46.21 | 46.27 | 46.09 | 46.26 | 565,155 | +0.07(+0.16%) |
Feb 08, 2019 | 46.04 | 46.19 | 45.88 | 46.19 | 70,931 | -0.04(-0.10%) |
Feb 07, 2019 | 46.37 | 46.40 | 46.04 | 46.23 | 50,151 | -0.37(-0.79%) |
Feb 06, 2019 | 46.70 | 46.72 | 46.54 | 46.60 | 79,675 | -0.16(-0.34%) |
Feb 05, 2019 | 46.66 | 46.79 | 46.64 | 46.76 | 67,353 | +0.27(+0.58%) |
Feb 04, 2019 | 46.31 | 46.49 | 46.23 | 46.49 | 116,791 | +0.20(+0.43%) |
Feb 01, 2019 | 46.37 | 46.43 | 46.22 | 46.29 | 123,795 | -0.07(-0.15%) |
Jan 31, 2019 | 46.12 | 46.40 | 46.10 | 46.37 | 321,648 | +0.26(+0.56%) |
Jan 30, 2019 | 45.72 | 46.22 | 45.69 | 46.11 | 431,743 | +0.53(+1.16%) |
Jan 29, 2019 | 45.66 | 45.72 | 45.52 | 45.58 | 423,496 | +0.04(+0.08%) |
Jan 28, 2019 | 45.54 | 45.56 | 45.34 | 45.54 | 736,635 | -0.25(-0.55%) |
Jan 25, 2019 | 45.74 | 45.88 | 45.74 | 45.79 | 210,229 | +0.34(+0.75%) |
Jan 24, 2019 | 45.38 | 45.50 | 45.28 | 45.45 | 686,643 | +0.13(+0.28%) |
Jan 23, 2019 | 45.37 | 46.67 | 45.10 | 45.33 | 208,907 | +0.13(+0.30%) |
Jan 22, 2019 | 45.57 | 45.58 | 45.06 | 45.19 | 725,835 | -0.56(-1.22%) |
Jan 18, 2019 | 45.66 | 45.80 | 45.52 | 45.75 | 207,330 | +0.43(+0.95%) |
Jan 17, 2019 | 45.00 | 45.46 | 45.00 | 45.32 | 281,923 | +0.22(+0.50%) |
Jan 16, 2019 | 45.01 | 45.23 | 45.01 | 45.09 | 145,431 | +0.13(+0.28%) |
Jan 15, 2019 | 44.81 | 45.01 | 44.79 | 44.97 | 85,750 | +0.26(+0.58%) |
Jan 14, 2019 | 44.63 | 44.78 | 44.61 | 44.71 | 444,470 | -0.13(-0.30%) |
Jan 11, 2019 | 44.79 | 44.90 | 44.74 | 44.84 | 123,907 | -0.13(-0.28%) |
Jan 10, 2019 | 44.65 | 44.99 | 44.60 | 44.97 | 122,883 | +0.10(+0.22%) |
Jan 09, 2019 | 44.72 | 44.94 | 44.65 | 44.87 | 166,910 | +0.35(+0.79%) |
Jan 08, 2019 | 44.63 | 44.63 | 44.25 | 44.52 | 143,190 | +0.28(+0.63%) |
Jan 07, 2019 | 44.11 | 44.46 | 44.04 | 44.24 | 361,758 | +0.18(+0.41%) |
Jan 04, 2019 | 43.48 | 44.11 | 43.42 | 44.06 | 405,292 | +1.06(+2.46%) |
Jan 03, 2019 | 43.36 | 43.42 | 42.89 | 43.00 | 199,513 | -0.54(-1.24%) |
Jan 02, 2019 | 43.08 | 43.62 | 43.06 | 43.54 | 344,066 | +0.01(+0.02%) |
Dec 31, 2018 | 43.67 | 44.54 | 43.30 | 43.53 | 494,402 | +0.19(+0.43%) |
Dec 28, 2018 | 43.50 | 43.69 | 43.18 | 43.34 | 625,893 | +0.11(+0.25%) |
Dec 27, 2018 | 42.62 | 43.24 | 42.31 | 43.24 | 552,308 | +0.17(+0.39%) |
Dec 26, 2018 | 41.99 | 43.08 | 41.81 | 43.07 | 843,449 | +1.19(+2.85%) |
Dec 24, 2018 | 42.35 | 42.52 | 41.87 | 41.87 | 639,085 | -0.67(-1.57%) |
Dec 21, 2018 | 43.06 | 43.35 | 42.41 | 42.54 | 272,192 | -0.60(-1.38%) |
Dec 20, 2018 | 43.17 | 43.53 | 42.84 | 43.14 | 755,046 | -0.37(-0.84%) |
Dec 19, 2018 | 43.96 | 44.30 | 43.32 | 43.50 | 486,162 | -0.37(-0.85%) |
Dec 18, 2018 | 44.03 | 44.21 | 43.78 | 43.88 | 739,560 | +0.01(+0.02%) |
Dec 17, 2018 | 44.30 | 44.42 | 43.69 | 43.87 | 700,827 | -0.54(-1.22%) |
Dec 14, 2018 | 44.61 | 44.73 | 44.35 | 44.41 | 207,149 | -0.59(-1.31%) |
Dec 13, 2018 | 45.21 | 45.21 | 44.86 | 45.00 | 295,314 | +0.01(+0.02%) |
Dec 12, 2018 | 45.07 | 45.36 | 44.96 | 44.99 | 240,520 | +0.37(+0.82%) |
Dec 11, 2018 | 45.18 | 45.18 | 44.44 | 44.62 | 213,586 | -0.01(-0.02%) |
Dec 10, 2018 | 44.65 | 44.72 | 44.06 | 44.63 | 257,828 | -0.12(-0.28%) |
Dec 07, 2018 | 45.32 | 45.53 | 44.63 | 44.76 | 258,150 | -0.54(-1.20%) |
Dec 06, 2018 | 44.92 | 45.33 | 44.52 | 45.30 | 265,166 | -0.20(-0.43%) |
Dec 04, 2018 | 46.51 | 46.51 | 45.50 | 45.50 | 169,629 | -1.05(-2.26%) |