Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.70 | 44.88 | 44.31 | 44.40 | 512,813 | -0.31(-0.70%) |
Nov 27, 2019 | 44.66 | 45.07 | 44.60 | 44.71 | 1,130,283 | +0.04(+0.10%) |
Nov 26, 2019 | 44.80 | 44.80 | 44.33 | 44.66 | 1,152,479 | -0.06(-0.14%) |
Nov 25, 2019 | 44.23 | 44.95 | 44.23 | 44.73 | 1,225,132 | +0.51(+1.16%) |
Nov 22, 2019 | 44.53 | 44.53 | 43.83 | 44.21 | 1,189,043 | -0.23(-0.52%) |
Nov 21, 2019 | 44.10 | 44.62 | 44.00 | 44.44 | 1,000,861 | +0.33(+0.75%) |
Nov 20, 2019 | 44.09 | 44.53 | 43.82 | 44.11 | 1,440,637 | -0.17(-0.37%) |
Nov 19, 2019 | 45.24 | 45.33 | 44.06 | 44.28 | 2,027,925 | -0.90(-1.99%) |
Nov 18, 2019 | 46.30 | 46.64 | 44.99 | 45.18 | 1,426,032 | -1.40(-3.01%) |
Nov 15, 2019 | 47.64 | 47.76 | 46.46 | 46.58 | 1,253,363 | -0.68(-1.44%) |
Nov 14, 2019 | 47.30 | 47.59 | 47.12 | 47.26 | 891,343 | -0.24(-0.50%) |
Nov 13, 2019 | 47.53 | 47.72 | 47.18 | 47.50 | 493,153 | -0.25(-0.52%) |
Nov 12, 2019 | 47.58 | 48.03 | 47.34 | 47.75 | 1,000,708 | +0.28(+0.58%) |
Nov 11, 2019 | 47.52 | 47.83 | 47.30 | 47.47 | 874,113 | -0.30(-0.63%) |
Nov 08, 2019 | 47.62 | 47.88 | 47.43 | 47.77 | 1,068,798 | +0.19(+0.41%) |
Nov 07, 2019 | 48.12 | 48.26 | 47.38 | 47.58 | 716,614 | -0.15(-0.31%) |
Nov 06, 2019 | 47.44 | 47.76 | 47.05 | 47.73 | 1,190,063 | +0.13(+0.27%) |
Nov 05, 2019 | 46.78 | 47.64 | 46.73 | 47.60 | 2,332,935 | +0.94(+2.03%) |
Nov 04, 2019 | 46.51 | 46.75 | 46.22 | 46.65 | 1,179,332 | +0.53(+1.15%) |
Nov 01, 2019 | 46.03 | 46.33 | 45.70 | 46.12 | 1,379,277 | +0.55(+1.21%) |
Oct 31, 2019 | 46.25 | 46.25 | 45.14 | 45.57 | 2,334,692 | -0.64(-1.39%) |
Oct 30, 2019 | 44.66 | 46.41 | 44.47 | 46.21 | 1,880,919 | +1.28(+2.84%) |
Oct 29, 2019 | 45.18 | 46.25 | 44.56 | 44.94 | 4,239,152 | -1.94(-4.13%) |
Oct 28, 2019 | 46.64 | 46.99 | 45.98 | 46.87 | 2,405,658 | +0.26(+0.55%) |
Oct 25, 2019 | 46.29 | 47.14 | 46.29 | 46.62 | 1,278,126 | +0.14(+0.29%) |
Oct 24, 2019 | 46.58 | 46.70 | 45.96 | 46.48 | 792,515 | +0.06(+0.14%) |
Oct 23, 2019 | 47.07 | 47.19 | 46.12 | 46.42 | 1,309,610 | -0.81(-1.72%) |
Oct 22, 2019 | 46.69 | 47.49 | 46.01 | 47.23 | 1,487,650 | +0.58(+1.25%) |
Oct 21, 2019 | 46.93 | 47.27 | 46.39 | 46.65 | 1,607,880 | +0.08(+0.18%) |
Oct 18, 2019 | 45.73 | 46.60 | 45.42 | 46.56 | 1,954,163 | +0.90(+1.98%) |
Oct 17, 2019 | 44.96 | 45.81 | 44.96 | 45.66 | 1,097,945 | +1.10(+2.48%) |
Oct 16, 2019 | 44.07 | 44.71 | 44.07 | 44.55 | 1,539,234 | +0.33(+0.74%) |
Oct 15, 2019 | 43.57 | 44.35 | 43.33 | 44.23 | 1,015,381 | +0.66(+1.51%) |
Oct 14, 2019 | 43.48 | 43.83 | 43.22 | 43.57 | 823,047 | -0.24(-0.54%) |
Oct 11, 2019 | 42.98 | 44.29 | 42.94 | 43.81 | 1,387,348 | +1.51(+3.56%) |
Oct 10, 2019 | 41.50 | 42.60 | 41.50 | 42.30 | 1,144,141 | +0.80(+1.94%) |
Oct 09, 2019 | 41.62 | 41.71 | 41.03 | 41.50 | 1,101,346 | +0.20(+0.49%) |
Oct 08, 2019 | 40.91 | 41.77 | 40.85 | 41.30 | 1,465,441 | +0.10(+0.24%) |
Oct 07, 2019 | 41.31 | 41.97 | 41.14 | 41.20 | 1,436,587 | -0.35(-0.83%) |
Oct 04, 2019 | 41.11 | 41.62 | 41.07 | 41.54 | 1,586,183 | +0.47(+1.13%) |
Oct 03, 2019 | 41.08 | 41.17 | 40.26 | 41.08 | 1,706,722 | -0.17(-0.42%) |
Oct 02, 2019 | 42.20 | 42.34 | 40.97 | 41.25 | 1,824,012 | -1.48(-3.46%) |
Oct 01, 2019 | 43.91 | 44.61 | 42.69 | 42.73 | 788,020 | -0.82(-1.89%) |
Sep 30, 2019 | 43.51 | 43.91 | 43.38 | 43.55 | 1,064,150 | +0.05(+0.11%) |
Sep 27, 2019 | 43.53 | 43.78 | 42.94 | 43.51 | 1,004,359 | +0.16(+0.36%) |
Sep 26, 2019 | 43.65 | 43.74 | 43.05 | 43.35 | 1,117,416 | -0.45(-1.02%) |
Sep 25, 2019 | 43.24 | 43.84 | 43.02 | 43.80 | 850,628 | +0.57(+1.31%) |
Sep 24, 2019 | 43.77 | 44.03 | 42.81 | 43.23 | 999,252 | -0.37(-0.86%) |
Sep 23, 2019 | 42.90 | 43.78 | 42.77 | 43.61 | 951,017 | +0.26(+0.61%) |
Sep 20, 2019 | 44.35 | 44.48 | 43.23 | 43.34 | 2,160,995 | -0.92(-2.08%) |
Sep 19, 2019 | 44.63 | 44.79 | 44.14 | 44.26 | 1,064,188 | -0.28(-0.64%) |
Sep 18, 2019 | 44.71 | 44.96 | 43.90 | 44.55 | 1,036,320 | -0.33(-0.73%) |
Sep 17, 2019 | 44.27 | 45.01 | 43.88 | 44.87 | 1,629,145 | +0.37(+0.84%) |
Sep 16, 2019 | 45.59 | 45.65 | 44.38 | 44.50 | 2,479,730 | -1.36(-2.97%) |
Sep 13, 2019 | 47.39 | 47.41 | 45.80 | 45.86 | 2,462,040 | -1.34(-2.84%) |
Sep 12, 2019 | 47.04 | 47.27 | 46.03 | 47.20 | 1,805,109 | +0.79(+1.71%) |
Sep 11, 2019 | 45.57 | 46.44 | 45.06 | 46.41 | 2,475,468 | +1.02(+2.25%) |
Sep 10, 2019 | 44.73 | 45.49 | 44.59 | 45.39 | 2,661,598 | +0.57(+1.26%) |
Sep 09, 2019 | 43.90 | 44.94 | 43.72 | 44.82 | 1,340,579 | +1.18(+2.70%) |
Sep 06, 2019 | 43.69 | 43.93 | 43.41 | 43.64 | 1,111,938 | +0.17(+0.40%) |
Sep 05, 2019 | 42.75 | 43.72 | 42.63 | 43.47 | 1,189,143 | +1.20(+2.85%) |
Sep 04, 2019 | 42.10 | 42.41 | 41.83 | 42.26 | 698,376 | +0.64(+1.54%) |
Sep 03, 2019 | 42.10 | 42.16 | 41.37 | 41.62 | 855,099 | -0.84(-1.98%) |
Aug 30, 2019 | 42.43 | 42.82 | 42.34 | 42.46 | 710,764 | +0.36(+0.85%) |
Aug 29, 2019 | 41.62 | 42.26 | 41.39 | 42.11 | 878,621 | +0.95(+2.31%) |
Aug 28, 2019 | 40.47 | 41.27 | 40.23 | 41.16 | 757,589 | +0.56(+1.37%) |
Aug 27, 2019 | 41.40 | 41.50 | 40.59 | 40.60 | 1,401,201 | -0.66(-1.59%) |
Aug 26, 2019 | 41.46 | 41.53 | 40.83 | 41.26 | 1,162,832 | +0.17(+0.42%) |
Aug 23, 2019 | 42.23 | 42.23 | 40.89 | 41.09 | 1,690,475 | -1.32(-3.12%) |
Aug 22, 2019 | 42.89 | 43.03 | 42.10 | 42.41 | 961,447 | -0.33(-0.77%) |
Aug 21, 2019 | 42.66 | 42.83 | 42.49 | 42.74 | 909,009 | +0.58(+1.39%) |
Aug 20, 2019 | 42.43 | 42.62 | 42.10 | 42.15 | 1,120,319 | -0.38(-0.90%) |
Aug 19, 2019 | 42.76 | 43.23 | 42.25 | 42.54 | 2,463,071 | +0.30(+0.71%) |
Aug 16, 2019 | 42.37 | 42.80 | 42.22 | 42.24 | 2,305,601 | +0.16(+0.37%) |
Aug 15, 2019 | 41.28 | 42.23 | 40.95 | 42.08 | 3,108,940 | +1.14(+2.79%) |
Aug 14, 2019 | 41.04 | 41.17 | 40.66 | 40.94 | 3,211,067 | -0.66(-1.58%) |
Aug 13, 2019 | 41.55 | 42.75 | 41.41 | 41.60 | 1,755,742 | +0.06(+0.15%) |
Aug 12, 2019 | 41.42 | 41.65 | 41.20 | 41.53 | 1,964,100 | -0.03(-0.07%) |
Aug 09, 2019 | 41.86 | 41.95 | 41.35 | 41.56 | 1,347,910 | -0.35(-0.83%) |
Aug 08, 2019 | 41.51 | 42.05 | 40.90 | 41.91 | 2,924,766 | +0.46(+1.10%) |
Aug 07, 2019 | 40.57 | 41.60 | 40.26 | 41.45 | 3,759,121 | +0.47(+1.14%) |
Aug 06, 2019 | 39.98 | 41.00 | 39.81 | 40.99 | 2,618,570 | +1.14(+2.86%) |
Aug 05, 2019 | 39.17 | 39.86 | 38.83 | 39.84 | 4,398,623 | -0.08(-0.21%) |
Aug 02, 2019 | 39.71 | 40.29 | 39.41 | 39.93 | 1,570,188 | +0.05(+0.11%) |
Aug 01, 2019 | 41.49 | 41.79 | 39.60 | 39.88 | 2,768,222 | -1.61(-3.87%) |
Jul 31, 2019 | 41.44 | 42.39 | 40.58 | 41.49 | 6,508,925 | +0.15(+0.35%) |
Jul 30, 2019 | 38.21 | 41.40 | 37.43 | 41.34 | 7,247,376 | +1.54(+3.88%) |
Jul 29, 2019 | 40.64 | 40.94 | 39.67 | 39.80 | 3,332,613 | -0.96(-2.36%) |
Jul 26, 2019 | 40.98 | 40.98 | 40.29 | 40.76 | 2,558,362 | -0.18(-0.44%) |
Jul 25, 2019 | 41.02 | 41.54 | 40.83 | 40.94 | 1,639,302 | -0.05(-0.13%) |
Jul 24, 2019 | 40.58 | 41.08 | 40.43 | 41.00 | 1,683,580 | +0.43(+1.05%) |
Jul 23, 2019 | 39.73 | 40.65 | 39.66 | 40.57 | 2,165,496 | +1.14(+2.90%) |
Jul 22, 2019 | 39.59 | 40.04 | 39.29 | 39.43 | 1,372,790 | -0.15(-0.39%) |
Jul 19, 2019 | 40.26 | 40.39 | 39.57 | 39.58 | 1,707,262 | -0.37(-0.93%) |
Jul 18, 2019 | 40.37 | 40.49 | 39.86 | 39.95 | 1,571,722 | -0.42(-1.03%) |
Jul 17, 2019 | 41.06 | 41.08 | 40.36 | 40.37 | 2,038,563 | -0.68(-1.66%) |
Jul 16, 2019 | 40.58 | 41.12 | 40.23 | 41.05 | 1,744,615 | +0.54(+1.35%) |
Jul 15, 2019 | 41.08 | 41.12 | 39.75 | 40.51 | 1,813,280 | -0.54(-1.31%) |
Jul 12, 2019 | 40.32 | 41.32 | 40.07 | 41.04 | 1,518,655 | +0.79(+1.96%) |
Jul 11, 2019 | 40.78 | 40.92 | 40.09 | 40.25 | 1,751,073 | -0.41(-1.01%) |
Jul 10, 2019 | 41.04 | 41.10 | 40.09 | 40.66 | 2,015,893 | -0.26(-0.64%) |
Jul 09, 2019 | 41.06 | 41.32 | 40.55 | 40.93 | 2,230,303 | -0.14(-0.33%) |
Jul 08, 2019 | 42.35 | 42.41 | 40.92 | 41.06 | 2,170,664 | -1.63(-3.83%) |
Jul 05, 2019 | 42.23 | 42.75 | 41.87 | 42.70 | 908,573 | +0.20(+0.47%) |
Jul 03, 2019 | 42.79 | 42.79 | 42.26 | 42.50 | 899,214 | -0.18(-0.43%) |
Jul 02, 2019 | 42.48 | 42.80 | 42.10 | 42.68 | 1,680,058 | +0.05(+0.13%) |
Jul 01, 2019 | 43.60 | 43.60 | 42.40 | 42.62 | 1,757,999 | -0.21(-0.49%) |
Jun 28, 2019 | 42.02 | 42.97 | 41.86 | 42.83 | 3,661,487 | +0.98(+2.34%) |
Jun 27, 2019 | 42.08 | 42.40 | 41.73 | 41.85 | 1,441,973 | -0.09(-0.22%) |
Jun 26, 2019 | 41.94 | 42.14 | 41.64 | 41.94 | 1,443,957 | +0.08(+0.20%) |
Jun 25, 2019 | 41.63 | 42.00 | 41.52 | 41.86 | 1,126,796 | +0.20(+0.48%) |
Jun 24, 2019 | 41.84 | 42.25 | 41.62 | 41.66 | 1,680,225 | -0.09(-0.22%) |
Jun 21, 2019 | 41.63 | 41.95 | 41.32 | 41.75 | 2,503,750 | +0.14(+0.33%) |
Jun 20, 2019 | 41.69 | 41.72 | 40.93 | 41.62 | 1,679,721 | +0.45(+1.08%) |
Jun 19, 2019 | 41.19 | 41.24 | 40.62 | 41.17 | 1,332,788 | +0.07(+0.18%) |
Jun 18, 2019 | 41.48 | 42.08 | 41.03 | 41.10 | 2,244,817 | -0.15(-0.35%) |
Jun 17, 2019 | 41.37 | 41.60 | 41.17 | 41.24 | 1,862,495 | -0.11(-0.26%) |
Jun 14, 2019 | 41.00 | 41.53 | 40.86 | 41.35 | 1,742,496 | +0.21(+0.51%) |
Jun 13, 2019 | 41.02 | 41.47 | 40.86 | 41.14 | 2,162,062 | +0.35(+0.85%) |
Jun 12, 2019 | 40.38 | 41.09 | 40.23 | 40.80 | 2,389,777 | +0.30(+0.74%) |
Jun 11, 2019 | 40.75 | 40.81 | 40.22 | 40.50 | 2,774,612 | +0.19(+0.47%) |
Jun 10, 2019 | 39.96 | 40.64 | 39.96 | 40.31 | 2,001,373 | +0.50(+1.26%) |
Jun 07, 2019 | 39.34 | 39.98 | 39.07 | 39.81 | 1,910,403 | +0.54(+1.36%) |
Jun 06, 2019 | 39.11 | 39.44 | 38.22 | 39.27 | 2,150,273 | -0.12(-0.30%) |
Jun 05, 2019 | 39.45 | 39.62 | 38.42 | 39.39 | 2,259,450 | +0.19(+0.49%) |
Jun 04, 2019 | 38.15 | 39.24 | 37.92 | 39.20 | 2,718,199 | +1.66(+4.43%) |
Jun 03, 2019 | 37.14 | 37.82 | 36.95 | 37.54 | 1,952,519 | +0.75(+2.05%) |
May 31, 2019 | 36.97 | 37.34 | 36.67 | 36.78 | 2,636,095 | -0.63(-1.68%) |
May 30, 2019 | 37.46 | 37.96 | 37.27 | 37.41 | 2,688,233 | +0.00(+0.00%) |
May 29, 2019 | 38.78 | 38.78 | 37.32 | 37.41 | 5,905,286 | -1.69(-4.32%) |
May 28, 2019 | 40.07 | 40.24 | 39.10 | 39.10 | 2,017,691 | -0.89(-2.23%) |
May 24, 2019 | 39.96 | 40.18 | 39.79 | 39.99 | 1,252,095 | +0.31(+0.78%) |
May 23, 2019 | 39.39 | 40.03 | 39.12 | 39.68 | 2,335,619 | -0.26(-0.66%) |
May 22, 2019 | 40.33 | 40.61 | 39.81 | 39.94 | 2,278,832 | -0.56(-1.39%) |
May 21, 2019 | 39.82 | 40.51 | 39.75 | 40.51 | 3,372,590 | +1.22(+3.10%) |
May 20, 2019 | 39.60 | 39.71 | 38.88 | 39.29 | 3,395,659 | -0.54(-1.35%) |
May 17, 2019 | 40.42 | 40.72 | 38.65 | 39.83 | 8,826,217 | -1.15(-2.81%) |
May 16, 2019 | 43.77 | 43.77 | 38.82 | 40.98 | 14,895,719 | -2.74(-6.27%) |
May 15, 2019 | 43.58 | 43.91 | 43.28 | 43.72 | 1,952,172 | -0.15(-0.33%) |
May 14, 2019 | 43.82 | 44.38 | 43.66 | 43.87 | 1,964,011 | +0.18(+0.42%) |
May 13, 2019 | 44.80 | 45.01 | 43.56 | 43.69 | 1,885,085 | -1.93(-4.22%) |
May 10, 2019 | 45.58 | 45.80 | 44.78 | 45.61 | 1,200,677 | -0.23(-0.50%) |
May 09, 2019 | 45.29 | 45.90 | 44.69 | 45.84 | 1,531,951 | +0.15(+0.34%) |
May 08, 2019 | 46.67 | 46.72 | 45.66 | 45.68 | 1,540,712 | -0.99(-2.12%) |
May 07, 2019 | 46.69 | 46.82 | 46.08 | 46.67 | 1,294,848 | -0.45(-0.94%) |
May 06, 2019 | 47.95 | 47.96 | 47.11 | 47.12 | 1,728,440 | -1.60(-3.28%) |
May 03, 2019 | 47.96 | 48.79 | 47.93 | 48.72 | 853,851 | +1.02(+2.13%) |
May 02, 2019 | 47.78 | 48.15 | 47.26 | 47.70 | 1,240,936 | +0.02(+0.04%) |
May 01, 2019 | 47.62 | 48.42 | 47.27 | 47.68 | 2,033,012 | -0.06(-0.13%) |
Apr 30, 2019 | 48.66 | 49.01 | 47.46 | 47.75 | 5,375,507 | -2.94(-5.81%) |
Apr 29, 2019 | 50.75 | 50.96 | 50.43 | 50.69 | 1,167,724 | +0.11(+0.22%) |
Apr 26, 2019 | 50.18 | 50.58 | 50.05 | 50.58 | 765,588 | +0.52(+1.03%) |
Apr 25, 2019 | 50.66 | 50.70 | 50.00 | 50.06 | 1,165,727 | -0.81(-1.58%) |
Apr 24, 2019 | 50.91 | 51.10 | 50.56 | 50.87 | 1,089,272 | -0.05(-0.09%) |
Apr 23, 2019 | 50.83 | 51.06 | 50.50 | 50.91 | 696,508 | +0.17(+0.34%) |
Apr 22, 2019 | 50.84 | 51.11 | 50.63 | 50.74 | 840,240 | -0.36(-0.71%) |
Apr 18, 2019 | 50.73 | 51.26 | 50.60 | 51.10 | 908,846 | +0.44(+0.88%) |
Apr 17, 2019 | 50.83 | 51.00 | 50.35 | 50.66 | 848,566 | +0.05(+0.11%) |
Apr 16, 2019 | 50.51 | 50.69 | 50.34 | 50.61 | 689,606 | +0.32(+0.63%) |
Apr 15, 2019 | 50.24 | 50.44 | 50.02 | 50.29 | 556,603 | +0.07(+0.14%) |
Apr 12, 2019 | 49.96 | 50.29 | 49.79 | 50.22 | 818,315 | +0.56(+1.13%) |
Apr 11, 2019 | 49.09 | 49.70 | 49.00 | 49.66 | 802,181 | +0.63(+1.29%) |
Apr 10, 2019 | 48.84 | 49.03 | 48.44 | 49.02 | 1,199,913 | +0.32(+0.65%) |
Apr 09, 2019 | 49.60 | 49.72 | 48.67 | 48.71 | 1,128,738 | -1.25(-2.50%) |
Apr 08, 2019 | 49.58 | 50.20 | 49.34 | 49.96 | 1,412,035 | +0.05(+0.09%) |
Apr 05, 2019 | 49.77 | 49.95 | 49.62 | 49.91 | 891,381 | +0.32(+0.64%) |
Apr 04, 2019 | 49.27 | 49.89 | 49.27 | 49.59 | 972,086 | +0.29(+0.59%) |
Apr 03, 2019 | 49.25 | 49.67 | 48.94 | 49.30 | 1,177,802 | +0.41(+0.83%) |
Apr 02, 2019 | 48.92 | 49.06 | 48.64 | 48.90 | 1,139,393 | +0.05(+0.11%) |
Apr 01, 2019 | 48.72 | 49.39 | 48.57 | 48.84 | 1,436,809 | +0.61(+1.26%) |
Mar 29, 2019 | 47.85 | 48.46 | 47.73 | 48.24 | 1,781,877 | +0.72(+1.52%) |
Mar 28, 2019 | 47.27 | 47.73 | 47.14 | 47.51 | 1,048,941 | +0.50(+1.06%) |
Mar 27, 2019 | 46.72 | 47.13 | 46.65 | 47.02 | 1,231,599 | +0.38(+0.81%) |
Mar 26, 2019 | 46.93 | 47.18 | 46.56 | 46.64 | 1,281,763 | -0.12(-0.25%) |
Mar 25, 2019 | 46.89 | 47.44 | 46.68 | 46.75 | 1,092,432 | -0.05(-0.12%) |
Mar 22, 2019 | 47.67 | 47.72 | 46.54 | 46.81 | 1,113,231 | -1.00(-2.10%) |
Mar 21, 2019 | 46.95 | 48.25 | 46.95 | 47.81 | 1,212,331 | +0.80(+1.69%) |
Mar 20, 2019 | 47.21 | 47.45 | 46.60 | 47.02 | 1,572,721 | -0.14(-0.31%) |
Mar 19, 2019 | 47.30 | 47.60 | 46.93 | 47.16 | 1,225,686 | +0.03(+0.06%) |
Mar 18, 2019 | 46.53 | 47.21 | 46.45 | 47.13 | 1,322,772 | +0.71(+1.52%) |
Mar 15, 2019 | 46.09 | 46.79 | 46.09 | 46.43 | 3,368,655 | +0.32(+0.69%) |
Mar 14, 2019 | 46.41 | 46.58 | 46.05 | 46.11 | 1,444,906 | -0.40(-0.86%) |
Mar 13, 2019 | 46.79 | 46.84 | 46.43 | 46.51 | 1,262,041 | -0.03(-0.06%) |
Mar 12, 2019 | 46.45 | 46.80 | 46.31 | 46.54 | 960,970 | +0.26(+0.57%) |
Mar 11, 2019 | 45.96 | 46.43 | 45.72 | 46.27 | 1,806,570 | +0.25(+0.55%) |
Mar 08, 2019 | 45.57 | 46.14 | 45.47 | 46.02 | 988,544 | +0.14(+0.30%) |
Mar 07, 2019 | 46.68 | 46.89 | 45.69 | 45.88 | 1,749,173 | -1.04(-2.22%) |
Mar 06, 2019 | 47.08 | 47.39 | 46.89 | 46.92 | 1,425,568 | -0.12(-0.25%) |
Mar 05, 2019 | 47.48 | 47.62 | 47.01 | 47.04 | 1,354,221 | -0.45(-0.95%) |
Mar 04, 2019 | 47.73 | 48.01 | 47.20 | 47.49 | 1,686,589 | -0.07(-0.15%) |
Mar 01, 2019 | 47.54 | 48.04 | 47.26 | 47.57 | 2,198,828 | +0.59(+1.25%) |
Feb 28, 2019 | 47.62 | 47.62 | 46.88 | 46.98 | 1,750,162 | -0.73(-1.54%) |
Feb 27, 2019 | 47.61 | 48.02 | 47.19 | 47.71 | 1,698,310 | -0.04(-0.08%) |
Feb 26, 2019 | 48.14 | 48.24 | 47.49 | 47.75 | 1,799,900 | -0.51(-1.05%) |
Feb 25, 2019 | 48.29 | 48.82 | 48.24 | 48.25 | 2,477,849 | +0.14(+0.30%) |
Feb 22, 2019 | 47.72 | 48.16 | 47.63 | 48.11 | 1,719,423 | +0.52(+1.08%) |
Feb 21, 2019 | 47.40 | 47.83 | 47.15 | 47.59 | 1,573,462 | +0.13(+0.27%) |
Feb 20, 2019 | 47.04 | 47.54 | 46.96 | 47.47 | 1,573,696 | +0.43(+0.92%) |
Feb 19, 2019 | 46.52 | 47.25 | 46.26 | 47.03 | 2,176,413 | +0.32(+0.68%) |
Feb 15, 2019 | 46.49 | 47.05 | 46.35 | 46.72 | 2,440,354 | +0.50(+1.08%) |
Feb 14, 2019 | 46.00 | 46.58 | 45.96 | 46.22 | 1,117,016 | -0.30(-0.64%) |
Feb 13, 2019 | 46.16 | 46.73 | 46.10 | 46.52 | 1,406,674 | +0.48(+1.04%) |
Feb 12, 2019 | 45.25 | 46.09 | 45.12 | 46.04 | 1,531,680 | +1.10(+2.46%) |
Feb 11, 2019 | 44.64 | 45.02 | 44.40 | 44.93 | 840,803 | +0.37(+0.83%) |
Feb 08, 2019 | 44.44 | 44.56 | 43.59 | 44.56 | 1,341,935 | -0.05(-0.10%) |
Feb 07, 2019 | 44.94 | 45.33 | 44.40 | 44.61 | 1,112,910 | -0.40(-0.88%) |
Feb 06, 2019 | 44.82 | 45.41 | 44.71 | 45.01 | 1,881,434 | +0.16(+0.36%) |
Feb 05, 2019 | 44.65 | 45.01 | 44.45 | 44.84 | 2,103,771 | +0.27(+0.61%) |
Feb 04, 2019 | 43.54 | 44.81 | 43.43 | 44.57 | 1,817,375 | +1.00(+2.28%) |
Feb 01, 2019 | 43.42 | 43.90 | 43.10 | 43.58 | 1,796,800 | +0.28(+0.65%) |
Jan 31, 2019 | 43.13 | 43.32 | 42.84 | 43.30 | 2,226,623 | +0.05(+0.13%) |
Jan 30, 2019 | 43.02 | 43.29 | 42.09 | 43.24 | 2,950,324 | +0.14(+0.34%) |
Jan 29, 2019 | 42.55 | 43.85 | 41.43 | 43.10 | 4,792,489 | -0.31(-0.71%) |
Jan 28, 2019 | 42.36 | 43.58 | 42.29 | 43.40 | 2,151,900 | +0.54(+1.26%) |
Jan 25, 2019 | 42.22 | 43.14 | 42.17 | 42.86 | 2,803,871 | +1.08(+2.59%) |
Jan 24, 2019 | 41.75 | 42.19 | 41.54 | 41.78 | 2,066,887 | -0.07(-0.17%) |
Jan 23, 2019 | 42.72 | 42.79 | 41.49 | 41.86 | 2,433,822 | -0.61(-1.44%) |
Jan 22, 2019 | 43.08 | 43.08 | 42.19 | 42.47 | 1,853,052 | -0.77(-1.77%) |
Jan 18, 2019 | 42.21 | 43.34 | 41.97 | 43.23 | 1,853,293 | +1.38(+3.29%) |
Jan 17, 2019 | 40.96 | 41.95 | 40.88 | 41.86 | 1,229,093 | +0.68(+1.66%) |
Jan 16, 2019 | 41.34 | 41.79 | 41.13 | 41.17 | 2,617,416 | -0.26(-0.63%) |
Jan 15, 2019 | 41.71 | 42.06 | 40.87 | 41.43 | 1,147,638 | -0.35(-0.84%) |
Jan 14, 2019 | 41.74 | 42.07 | 41.41 | 41.78 | 1,296,737 | +0.05(+0.13%) |
Jan 11, 2019 | 41.59 | 42.01 | 41.52 | 41.73 | 1,139,805 | -0.19(-0.45%) |
Jan 10, 2019 | 41.92 | 41.98 | 41.40 | 41.92 | 1,536,048 | -0.09(-0.21%) |
Jan 09, 2019 | 41.75 | 42.30 | 41.46 | 42.01 | 3,040,110 | +0.58(+1.39%) |
Jan 08, 2019 | 40.86 | 41.43 | 40.63 | 41.43 | 2,438,498 | +0.99(+2.45%) |
Jan 07, 2019 | 39.73 | 40.84 | 39.24 | 40.44 | 2,230,853 | +0.71(+1.79%) |
Jan 04, 2019 | 38.80 | 39.80 | 38.61 | 39.73 | 3,180,882 | +1.53(+4.01%) |
Jan 03, 2019 | 38.81 | 38.85 | 37.94 | 38.20 | 1,894,672 | -0.95(-2.42%) |
Jan 02, 2019 | 38.01 | 39.16 | 37.47 | 39.14 | 2,219,264 | +0.69(+1.80%) |
Dec 31, 2018 | 38.56 | 39.03 | 38.15 | 38.45 | 3,075,385 | +0.00(+0.00%) |
Dec 28, 2018 | 38.82 | 39.36 | 38.25 | 38.45 | 2,148,350 | -0.18(-0.47%) |
Dec 27, 2018 | 38.29 | 38.85 | 37.68 | 38.63 | 2,603,260 | -0.24(-0.63%) |
Dec 26, 2018 | 37.88 | 38.88 | 37.06 | 38.87 | 1,399,941 | +1.04(+2.76%) |
Dec 24, 2018 | 37.61 | 38.51 | 37.46 | 37.83 | 1,100,604 | +0.02(+0.05%) |
Dec 21, 2018 | 38.83 | 39.25 | 37.66 | 37.81 | 4,690,146 | -0.79(-2.05%) |
Dec 20, 2018 | 38.17 | 39.22 | 38.10 | 38.60 | 3,298,315 | +0.14(+0.37%) |
Dec 19, 2018 | 38.81 | 40.09 | 38.29 | 38.46 | 2,606,715 | -0.29(-0.74%) |
Dec 18, 2018 | 38.45 | 39.19 | 38.37 | 38.75 | 3,189,229 | +0.59(+1.53%) |
Dec 17, 2018 | 37.23 | 38.42 | 36.93 | 38.16 | 3,449,999 | +0.87(+2.34%) |
Dec 14, 2018 | 37.56 | 38.24 | 37.12 | 37.29 | 1,585,221 | -0.75(-1.96%) |
Dec 13, 2018 | 38.59 | 38.77 | 37.81 | 38.04 | 1,164,037 | -0.30(-0.78%) |
Dec 12, 2018 | 39.03 | 39.19 | 38.31 | 38.33 | 1,245,934 | -0.08(-0.21%) |
Dec 11, 2018 | 39.33 | 39.59 | 38.30 | 38.42 | 1,338,332 | -0.28(-0.72%) |
Dec 10, 2018 | 39.44 | 39.65 | 38.02 | 38.69 | 1,920,638 | -0.85(-2.14%) |
Dec 07, 2018 | 40.16 | 40.82 | 39.48 | 39.54 | 1,355,906 | -0.62(-1.55%) |
Dec 06, 2018 | 40.05 | 40.19 | 38.96 | 40.16 | 2,592,465 | -0.51(-1.26%) |
Dec 04, 2018 | 42.94 | 43.20 | 40.57 | 40.68 | 1,657,847 | -2.58(-5.97%) |