Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.29 | 19.46 | 19.24 | 19.30 | 937,700 | -0.20(-1.03%) |
Nov 27, 2019 | 19.24 | 19.53 | 19.24 | 19.50 | 1,143,200 | +0.29(+1.51%) |
Nov 26, 2019 | 19.40 | 19.40 | 19.21 | 19.21 | 995,577 | -0.38(-1.94%) |
Nov 25, 2019 | 19.44 | 19.62 | 19.44 | 19.59 | 861,367 | +0.54(+2.83%) |
Nov 22, 2019 | 19.02 | 19.09 | 19.01 | 19.05 | 435,800 | +0.02(+0.11%) |
Nov 21, 2019 | 19.10 | 19.20 | 18.98 | 19.03 | 554,156 | -0.32(-1.65%) |
Nov 20, 2019 | 19.42 | 19.50 | 19.31 | 19.35 | 493,351 | -0.13(-0.67%) |
Nov 19, 2019 | 19.70 | 19.73 | 19.47 | 19.48 | 791,508 | -0.33(-1.68%) |
Nov 18, 2019 | 19.70 | 19.93 | 19.65 | 19.81 | 930,849 | +0.39(+1.99%) |
Nov 15, 2019 | 19.56 | 19.62 | 19.36 | 19.43 | 831,800 | -0.13(-0.69%) |
Nov 14, 2019 | 19.65 | 19.88 | 19.50 | 19.56 | 832,321 | -0.24(-1.21%) |
Nov 13, 2019 | 19.68 | 20.00 | 19.63 | 19.80 | 720,644 | +0.36(+1.85%) |
Nov 12, 2019 | 19.51 | 19.64 | 19.40 | 19.44 | 359,984 | -0.21(-1.07%) |
Nov 11, 2019 | 19.80 | 19.80 | 19.55 | 19.65 | 637,115 | -0.25(-1.26%) |
Nov 08, 2019 | 19.65 | 19.90 | 19.65 | 19.90 | 1,431,100 | +0.48(+2.47%) |
Nov 07, 2019 | 19.40 | 19.56 | 19.40 | 19.42 | 650,994 | +0.10(+0.52%) |
Nov 06, 2019 | 18.80 | 19.42 | 18.67 | 19.32 | 1,810,871 | -0.20(-1.02%) |
Nov 05, 2019 | 19.61 | 19.70 | 19.50 | 19.52 | 611,338 | +0.06(+0.31%) |
Nov 04, 2019 | 19.41 | 19.53 | 19.38 | 19.46 | 492,637 | +0.08(+0.41%) |
Nov 01, 2019 | 19.31 | 19.39 | 19.25 | 19.38 | 548,700 | +0.42(+2.22%) |
Oct 31, 2019 | 19.04 | 19.28 | 18.85 | 18.96 | 733,662 | +0.26(+1.39%) |
Oct 30, 2019 | 18.59 | 18.75 | 18.53 | 18.70 | 688,536 | -0.12(-0.64%) |
Oct 29, 2019 | 18.60 | 18.88 | 18.60 | 18.82 | 1,278,823 | +0.47(+2.56%) |
Oct 28, 2019 | 18.40 | 18.49 | 18.33 | 18.35 | 777,126 | -0.30(-1.61%) |
Oct 25, 2019 | 18.46 | 18.65 | 18.31 | 18.65 | 1,440,800 | -0.02(-0.11%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.60 | 18.67 | 1,295,609 | -0.73(-3.76%) |
Oct 23, 2019 | 19.44 | 19.44 | 19.25 | 19.40 | 991,521 | -0.36(-1.82%) |
Oct 22, 2019 | 19.69 | 19.93 | 19.69 | 19.76 | 555,434 | -0.11(-0.55%) |
Oct 21, 2019 | 19.72 | 19.96 | 19.72 | 19.87 | 892,953 | +0.22(+1.12%) |
Oct 18, 2019 | 19.80 | 19.87 | 19.57 | 19.65 | 585,000 | -0.14(-0.71%) |
Oct 17, 2019 | 19.72 | 19.90 | 19.72 | 19.79 | 533,623 | +0.25(+1.28%) |
Oct 16, 2019 | 19.53 | 19.59 | 19.31 | 19.54 | 882,234 | -0.32(-1.61%) |
Oct 15, 2019 | 19.59 | 19.92 | 19.45 | 19.86 | 652,441 | +0.40(+2.06%) |
Oct 14, 2019 | 19.22 | 19.53 | 19.22 | 19.46 | 522,480 | -0.10(-0.51%) |
Oct 11, 2019 | 19.12 | 19.66 | 19.12 | 19.56 | 1,034,600 | +0.07(+0.36%) |
Oct 10, 2019 | 19.51 | 19.58 | 19.37 | 19.49 | 908,633 | +0.05(+0.26%) |
Oct 09, 2019 | 19.26 | 19.50 | 19.26 | 19.44 | 960,612 | +0.36(+1.89%) |
Oct 08, 2019 | 19.31 | 19.38 | 19.08 | 19.08 | 909,298 | -0.30(-1.55%) |
Oct 07, 2019 | 19.44 | 19.56 | 19.38 | 19.38 | 765,432 | +0.00(+0.00%) |
Oct 04, 2019 | 19.15 | 19.41 | 19.15 | 19.38 | 859,200 | -0.01(-0.05%) |
Oct 03, 2019 | 19.04 | 19.39 | 18.99 | 19.39 | 2,037,487 | +0.24(+1.25%) |
Oct 02, 2019 | 19.50 | 19.55 | 18.97 | 19.15 | 3,310,615 | -0.48(-2.45%) |
Oct 01, 2019 | 19.86 | 19.99 | 19.61 | 19.63 | 2,292,957 | +0.06(+0.31%) |
Sep 30, 2019 | 19.53 | 19.63 | 19.50 | 19.57 | 795,851 | +0.17(+0.88%) |
Sep 27, 2019 | 20.07 | 20.07 | 19.31 | 19.40 | 3,261,200 | -0.83(-4.10%) |
Sep 26, 2019 | 20.63 | 20.64 | 20.02 | 20.23 | 2,589,978 | -0.40(-1.94%) |
Sep 25, 2019 | 20.50 | 20.71 | 20.42 | 20.63 | 1,532,852 | +0.08(+0.39%) |
Sep 24, 2019 | 21.20 | 21.33 | 20.48 | 20.55 | 2,933,026 | -0.80(-3.75%) |
Sep 23, 2019 | 21.20 | 21.36 | 21.20 | 21.35 | 829,463 | +0.15(+0.71%) |
Sep 20, 2019 | 21.50 | 21.60 | 21.19 | 21.20 | 1,197,200 | -0.20(-0.93%) |
Sep 19, 2019 | 21.22 | 21.44 | 21.22 | 21.40 | 716,318 | +0.31(+1.47%) |
Sep 18, 2019 | 21.10 | 21.25 | 20.96 | 21.09 | 1,097,249 | -0.21(-0.99%) |
Sep 17, 2019 | 21.55 | 21.60 | 21.20 | 21.30 | 1,867,102 | -0.44(-2.02%) |
Sep 16, 2019 | 21.95 | 22.12 | 21.61 | 21.74 | 1,200,128 | -0.26(-1.18%) |
Sep 13, 2019 | 21.78 | 22.29 | 21.73 | 22.00 | 946,700 | +0.32(+1.48%) |
Sep 12, 2019 | 21.72 | 21.78 | 21.61 | 21.68 | 434,166 | -0.09(-0.41%) |
Sep 11, 2019 | 21.67 | 21.77 | 21.57 | 21.77 | 677,982 | +0.07(+0.32%) |
Sep 10, 2019 | 21.51 | 21.78 | 21.47 | 21.70 | 1,264,274 | +0.17(+0.79%) |
Sep 09, 2019 | 21.71 | 21.71 | 21.42 | 21.53 | 762,709 | +0.05(+0.23%) |
Sep 06, 2019 | 21.97 | 21.97 | 21.31 | 21.48 | 1,132,300 | -0.70(-3.16%) |
Sep 05, 2019 | 22.40 | 22.56 | 22.08 | 22.18 | 1,529,721 | -0.19(-0.85%) |
Sep 04, 2019 | 22.32 | 22.45 | 22.28 | 22.37 | 1,255,611 | +0.17(+0.77%) |
Sep 03, 2019 | 22.11 | 22.38 | 22.11 | 22.20 | 525,368 | -0.45(-1.99%) |
Aug 30, 2019 | 22.79 | 22.79 | 22.55 | 22.65 | 555,400 | +0.35(+1.57%) |
Aug 29, 2019 | 22.10 | 22.40 | 22.10 | 22.30 | 613,060 | +0.28(+1.27%) |
Aug 28, 2019 | 21.76 | 22.14 | 21.76 | 22.02 | 569,287 | +0.07(+0.32%) |
Aug 27, 2019 | 22.20 | 22.20 | 21.74 | 21.95 | 914,723 | +0.25(+1.15%) |
Aug 26, 2019 | 21.60 | 21.78 | 21.50 | 21.70 | 849,480 | +0.40(+1.88%) |
Aug 23, 2019 | 21.95 | 22.19 | 21.25 | 21.30 | 2,274,300 | -0.70(-3.18%) |
Aug 22, 2019 | 22.50 | 22.50 | 21.96 | 22.00 | 1,158,527 | -0.51(-2.27%) |
Aug 21, 2019 | 22.72 | 22.72 | 22.47 | 22.51 | 830,490 | -0.54(-2.34%) |
Aug 20, 2019 | 23.31 | 23.31 | 23.01 | 23.05 | 486,609 | -0.35(-1.50%) |
Aug 19, 2019 | 23.42 | 23.68 | 23.30 | 23.40 | 477,221 | +0.00(+0.00%) |
Aug 16, 2019 | 23.21 | 23.55 | 23.00 | 23.40 | 643,300 | -0.05(-0.21%) |
Aug 15, 2019 | 23.45 | 23.50 | 23.22 | 23.45 | 847,622 | +0.63(+2.76%) |
Aug 14, 2019 | 23.08 | 23.09 | 22.73 | 22.82 | 798,461 | -0.67(-2.85%) |
Aug 13, 2019 | 23.11 | 23.67 | 23.05 | 23.49 | 878,528 | +0.28(+1.21%) |
Aug 12, 2019 | 23.31 | 23.48 | 23.20 | 23.21 | 499,109 | -0.32(-1.36%) |
Aug 09, 2019 | 23.68 | 23.80 | 23.50 | 23.53 | 748,400 | -0.80(-3.29%) |
Aug 08, 2019 | 24.00 | 24.48 | 23.85 | 24.33 | 2,144,020 | -1.29(-5.04%) |
Aug 07, 2019 | 25.00 | 25.75 | 24.48 | 25.62 | 971,296 | +1.04(+4.23%) |
Aug 06, 2019 | 24.67 | 24.87 | 24.33 | 24.58 | 1,617,203 | -0.13(-0.53%) |
Aug 05, 2019 | 24.95 | 24.96 | 24.38 | 24.71 | 1,961,938 | -0.84(-3.29%) |
Aug 02, 2019 | 25.90 | 25.90 | 25.36 | 25.55 | 977,600 | -0.22(-0.85%) |
Aug 01, 2019 | 25.70 | 26.59 | 25.70 | 25.77 | 1,246,686 | -0.05(-0.19%) |
Jul 31, 2019 | 26.08 | 26.20 | 25.75 | 25.82 | 841,095 | -0.30(-1.15%) |
Jul 30, 2019 | 26.02 | 26.44 | 25.88 | 26.12 | 1,911,324 | -0.55(-2.06%) |
Jul 29, 2019 | 27.09 | 27.38 | 26.55 | 26.67 | 2,505,141 | -0.26(-0.97%) |
Jul 26, 2019 | 26.30 | 27.08 | 26.18 | 26.93 | 1,877,700 | +1.15(+4.46%) |
Jul 25, 2019 | 26.25 | 26.25 | 25.71 | 25.78 | 838,483 | -0.42(-1.60%) |
Jul 24, 2019 | 25.90 | 26.38 | 25.64 | 26.20 | 1,769,032 | +0.57(+2.22%) |
Jul 23, 2019 | 25.60 | 25.77 | 25.48 | 25.63 | 1,799,735 | +0.90(+3.64%) |
Jul 22, 2019 | 25.00 | 25.05 | 24.65 | 24.73 | 2,828,915 | +1.30(+5.55%) |
Jul 19, 2019 | 23.48 | 23.64 | 23.40 | 23.43 | 364,600 | +0.33(+1.43%) |
Jul 18, 2019 | 23.04 | 23.14 | 22.95 | 23.10 | 221,751 | -0.30(-1.28%) |
Jul 17, 2019 | 23.50 | 23.50 | 23.30 | 23.40 | 387,866 | -0.56(-2.34%) |
Jul 16, 2019 | 24.05 | 24.05 | 23.90 | 23.96 | 556,148 | -0.56(-2.28%) |
Jul 15, 2019 | 24.36 | 24.56 | 24.23 | 24.52 | 490,209 | +0.18(+0.74%) |
Jul 12, 2019 | 24.25 | 24.34 | 24.00 | 24.34 | 212,800 | +0.23(+0.95%) |
Jul 11, 2019 | 23.81 | 24.45 | 23.81 | 24.11 | 329,387 | -23.62(-49.49%) |
Jul 10, 2019 | 47.95 | 47.95 | 47.60 | 47.73 | 91,886 | -0.17(-0.35%) |
Jul 09, 2019 | 48.08 | 48.08 | 47.05 | 47.90 | 136,016 | -0.04(-0.08%) |
Jul 08, 2019 | 48.00 | 48.18 | 47.80 | 47.94 | 84,215 | -0.73(-1.50%) |
Jul 05, 2019 | 48.00 | 48.83 | 48.00 | 48.67 | 84,400 | +0.32(+0.66%) |
Jul 03, 2019 | 48.61 | 48.75 | 48.01 | 48.35 | 104,900 | -0.68(-1.39%) |
Jul 02, 2019 | 48.60 | 49.05 | 47.78 | 49.03 | 216,633 | +0.33(+0.68%) |
Jul 01, 2019 | 49.28 | 49.30 | 48.40 | 48.70 | 578,252 | +0.77(+1.61%) |
Jun 28, 2019 | 48.10 | 48.14 | 47.86 | 47.93 | 64,400 | -0.07(-0.15%) |
Jun 27, 2019 | 47.75 | 48.18 | 47.73 | 48.00 | 149,033 | +1.10(+2.35%) |
Jun 26, 2019 | 47.00 | 47.18 | 46.70 | 46.90 | 172,580 | -1.05(-2.19%) |
Jun 25, 2019 | 47.74 | 47.95 | 47.20 | 47.95 | 122,282 | +0.00(+0.00%) |
Jun 24, 2019 | 47.70 | 48.17 | 47.70 | 47.95 | 189,587 | +0.40(+0.84%) |
Jun 21, 2019 | 48.04 | 48.15 | 47.55 | 47.55 | 159,600 | -1.77(-3.59%) |
Jun 20, 2019 | 49.37 | 49.38 | 48.85 | 49.32 | 995,920 | +1.70(+3.57%) |
Jun 19, 2019 | 46.96 | 47.69 | 46.96 | 47.62 | 221,742 | +0.32(+0.68%) |
Jun 18, 2019 | 46.00 | 47.52 | 45.90 | 47.30 | 1,095,051 | +0.16(+0.34%) |
Jun 17, 2019 | 46.80 | 47.20 | 46.80 | 47.14 | 345,212 | +0.67(+1.44%) |
Jun 14, 2019 | 46.07 | 46.47 | 45.58 | 46.47 | 482,900 | +0.30(+0.65%) |
Jun 13, 2019 | 45.87 | 46.20 | 45.87 | 46.17 | 168,822 | +0.40(+0.86%) |
Jun 12, 2019 | 45.96 | 45.96 | 45.51 | 45.77 | 127,020 | -0.58(-1.24%) |
Jun 11, 2019 | 47.25 | 47.36 | 46.07 | 46.35 | 553,307 | -0.66(-1.40%) |
Jun 10, 2019 | 46.97 | 47.19 | 46.61 | 47.01 | 319,871 | +0.67(+1.45%) |
Jun 07, 2019 | 45.52 | 46.45 | 45.52 | 46.34 | 698,400 | +0.57(+1.25%) |
Jun 06, 2019 | 45.55 | 45.86 | 45.55 | 45.77 | 530,081 | +1.31(+2.94%) |
Jun 05, 2019 | 44.40 | 44.55 | 44.00 | 44.46 | 525,529 | +0.35(+0.79%) |
Jun 04, 2019 | 43.66 | 44.20 | 43.25 | 44.11 | 299,400 | -0.09(-0.20%) |
Jun 03, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 697,550 | -2.20(-4.74%) |
May 31, 2019 | 46.07 | 46.77 | 46.00 | 46.40 | 823,600 | -0.98(-2.07%) |
May 30, 2019 | 46.62 | 48.00 | 46.62 | 47.38 | 586,916 | -0.12(-0.25%) |
May 29, 2019 | 47.23 | 47.96 | 47.23 | 47.50 | 513,233 | -0.25(-0.52%) |
May 28, 2019 | 48.12 | 48.12 | 47.66 | 47.75 | 354,392 | +0.30(+0.63%) |
May 24, 2019 | 47.20 | 50.12 | 46.81 | 47.45 | 510,600 | +2.20(+4.86%) |
May 23, 2019 | 46.26 | 46.35 | 45.06 | 45.25 | 794,924 | -1.85(-3.93%) |
May 22, 2019 | 48.07 | 48.07 | 46.85 | 47.10 | 408,725 | -1.71(-3.50%) |
May 21, 2019 | 48.65 | 49.06 | 48.39 | 48.81 | 553,614 | +1.70(+3.61%) |
May 20, 2019 | 48.45 | 49.18 | 47.00 | 47.11 | 1,225,058 | +0.52(+1.12%) |
May 17, 2019 | 46.98 | 47.17 | 46.42 | 46.59 | 1,113,100 | -0.01(-0.02%) |
May 16, 2019 | 46.02 | 46.80 | 46.02 | 46.60 | 626,767 | -0.85(-1.79%) |
May 15, 2019 | 46.71 | 47.73 | 46.39 | 47.45 | 359,110 | +0.77(+1.65%) |
May 14, 2019 | 45.90 | 46.80 | 45.33 | 46.68 | 665,708 | +0.25(+0.54%) |
May 13, 2019 | 47.18 | 47.49 | 46.20 | 46.43 | 949,510 | -2.72(-5.53%) |
May 10, 2019 | 50.15 | 50.95 | 48.39 | 49.15 | 1,913,800 | -3.54(-6.72%) |
May 09, 2019 | 54.10 | 54.68 | 51.50 | 52.69 | 975,620 | +0.64(+1.23%) |
May 08, 2019 | 51.89 | 52.64 | 51.51 | 52.05 | 499,307 | +0.70(+1.36%) |
May 07, 2019 | 51.84 | 52.00 | 51.10 | 51.35 | 803,304 | -3.72(-6.76%) |
May 06, 2019 | 54.65 | 55.25 | 54.25 | 55.07 | 271,765 | -0.81(-1.45%) |
May 03, 2019 | 53.76 | 56.08 | 53.76 | 55.88 | 875,500 | +2.58(+4.84%) |
May 02, 2019 | 53.16 | 53.30 | 53.05 | 53.30 | 173,606 | +0.03(+0.06%) |
May 01, 2019 | 53.28 | 53.58 | 53.10 | 53.27 | 358,494 | +0.09(+0.17%) |
Apr 30, 2019 | 53.35 | 53.43 | 52.88 | 53.18 | 349,121 | -0.10(-0.19%) |
Apr 29, 2019 | 52.19 | 53.40 | 51.87 | 53.28 | 1,080,557 | +1.23(+2.36%) |
Apr 26, 2019 | 51.94 | 52.09 | 51.60 | 52.05 | 233,400 | +0.20(+0.39%) |
Apr 25, 2019 | 51.50 | 52.32 | 51.42 | 51.85 | 140,238 | +0.30(+0.58%) |
Apr 24, 2019 | 51.97 | 51.99 | 51.42 | 51.55 | 115,759 | -0.05(-0.10%) |
Apr 23, 2019 | 51.06 | 51.60 | 51.06 | 51.60 | 139,099 | +0.35(+0.68%) |
Apr 22, 2019 | 51.25 | 51.26 | 51.07 | 51.25 | 142,305 | -0.71(-1.37%) |
Apr 18, 2019 | 51.68 | 52.06 | 51.51 | 51.96 | 201,900 | -0.36(-0.69%) |
Apr 17, 2019 | 52.91 | 52.98 | 52.32 | 52.32 | 231,562 | -1.30(-2.42%) |
Apr 16, 2019 | 53.50 | 53.88 | 53.40 | 53.62 | 238,816 | +0.97(+1.84%) |
Apr 15, 2019 | 52.52 | 53.00 | 52.36 | 52.65 | 551,172 | +0.90(+1.74%) |
Apr 12, 2019 | 51.56 | 51.83 | 51.50 | 51.75 | 239,100 | +2.79(+5.70%) |
Apr 11, 2019 | 48.67 | 49.22 | 48.65 | 48.96 | 275,721 | -0.39(-0.79%) |
Apr 10, 2019 | 49.12 | 49.59 | 49.12 | 49.35 | 569,357 | +0.90(+1.86%) |
Apr 09, 2019 | 48.54 | 48.54 | 48.22 | 48.45 | 255,449 | -0.45(-0.92%) |
Apr 08, 2019 | 48.99 | 48.99 | 48.60 | 48.90 | 67,836 | -0.29(-0.59%) |
Apr 05, 2019 | 49.23 | 49.25 | 48.69 | 49.19 | 153,600 | -0.05(-0.10%) |
Apr 04, 2019 | 49.02 | 49.24 | 48.89 | 49.24 | 179,037 | +0.44(+0.90%) |
Apr 03, 2019 | 49.04 | 49.20 | 48.74 | 48.80 | 157,014 | +0.29(+0.60%) |
Apr 02, 2019 | 48.60 | 48.65 | 48.32 | 48.51 | 293,290 | -0.74(-1.50%) |
Apr 01, 2019 | 49.30 | 49.37 | 48.98 | 49.25 | 173,907 | +0.60(+1.23%) |
Mar 29, 2019 | 48.51 | 48.70 | 48.37 | 48.65 | 218,600 | +0.75(+1.57%) |
Mar 28, 2019 | 48.15 | 48.16 | 47.37 | 47.90 | 350,182 | +0.23(+0.49%) |
Mar 27, 2019 | 47.25 | 48.10 | 47.25 | 47.66 | 114,911 | -0.44(-0.90%) |
Mar 26, 2019 | 48.05 | 48.77 | 47.91 | 48.10 | 248,651 | -0.68(-1.39%) |
Mar 25, 2019 | 48.96 | 49.08 | 48.41 | 48.78 | 344,540 | -0.77(-1.55%) |
Mar 22, 2019 | 50.45 | 50.68 | 49.44 | 49.55 | 456,800 | -0.06(-0.12%) |
Mar 21, 2019 | 48.61 | 49.61 | 48.61 | 49.61 | 196,071 | +0.63(+1.29%) |
Mar 20, 2019 | 49.00 | 49.25 | 48.70 | 48.98 | 134,414 | -0.25(-0.51%) |
Mar 19, 2019 | 49.72 | 49.72 | 49.17 | 49.23 | 235,196 | -0.11(-0.22%) |
Mar 18, 2019 | 48.94 | 49.34 | 48.90 | 49.34 | 306,155 | +0.45(+0.92%) |
Mar 15, 2019 | 48.66 | 48.98 | 48.55 | 48.89 | 173,800 | +0.34(+0.70%) |
Mar 14, 2019 | 48.25 | 48.74 | 48.25 | 48.55 | 242,079 | +0.13(+0.27%) |
Mar 13, 2019 | 47.72 | 48.46 | 47.72 | 48.42 | 147,013 | +0.71(+1.49%) |
Mar 12, 2019 | 46.56 | 48.23 | 46.56 | 47.71 | 269,751 | -0.16(-0.33%) |
Mar 11, 2019 | 47.50 | 47.97 | 47.06 | 47.87 | 238,135 | +1.50(+3.24%) |
Mar 08, 2019 | 46.45 | 46.45 | 45.65 | 46.37 | 215,300 | -0.18(-0.39%) |
Mar 07, 2019 | 46.80 | 47.22 | 46.32 | 46.55 | 493,510 | -0.12(-0.26%) |
Mar 06, 2019 | 46.66 | 47.10 | 46.55 | 46.67 | 181,372 | -0.24(-0.51%) |
Mar 05, 2019 | 46.95 | 47.05 | 46.60 | 46.91 | 205,783 | -0.55(-1.16%) |
Mar 04, 2019 | 47.65 | 47.74 | 47.16 | 47.46 | 339,458 | +0.52(+1.11%) |
Mar 01, 2019 | 46.93 | 47.05 | 46.64 | 46.94 | 242,400 | +0.53(+1.14%) |
Feb 28, 2019 | 46.23 | 46.68 | 46.23 | 46.41 | 329,286 | -0.05(-0.11%) |
Feb 27, 2019 | 46.07 | 46.84 | 46.07 | 46.46 | 211,740 | -0.46(-0.98%) |
Feb 26, 2019 | 46.37 | 46.99 | 46.37 | 46.92 | 171,188 | +0.33(+0.71%) |
Feb 25, 2019 | 46.69 | 46.87 | 46.18 | 46.59 | 393,983 | -0.02(-0.04%) |
Feb 22, 2019 | 46.28 | 46.74 | 46.28 | 46.61 | 290,900 | +0.72(+1.57%) |
Feb 21, 2019 | 46.18 | 46.22 | 45.79 | 45.89 | 232,170 | -0.84(-1.80%) |
Feb 20, 2019 | 46.52 | 47.05 | 46.52 | 46.73 | 261,968 | +1.12(+2.46%) |
Feb 19, 2019 | 45.20 | 45.85 | 45.00 | 45.61 | 465,108 | -1.75(-3.70%) |
Feb 15, 2019 | 47.22 | 47.46 | 47.01 | 47.36 | 794,800 | -1.02(-2.11%) |
Feb 14, 2019 | 48.20 | 48.55 | 48.12 | 48.38 | 591,321 | -0.21(-0.43%) |
Feb 13, 2019 | 48.33 | 49.79 | 48.31 | 48.59 | 779,298 | +1.85(+3.96%) |
Feb 12, 2019 | 46.30 | 46.84 | 46.22 | 46.74 | 283,821 | +1.22(+2.67%) |
Feb 11, 2019 | 45.56 | 45.69 | 45.31 | 45.52 | 377,209 | +0.32(+0.72%) |
Feb 08, 2019 | 45.04 | 45.36 | 44.91 | 45.20 | 647,100 | +0.35(+0.78%) |
Feb 07, 2019 | 45.25 | 45.35 | 44.68 | 44.85 | 1,273,692 | +2.35(+5.53%) |
Feb 06, 2019 | 41.65 | 42.84 | 41.35 | 42.50 | 670,254 | +3.05(+7.73%) |
Feb 05, 2019 | 38.68 | 40.00 | 38.35 | 39.45 | 772,577 | +0.92(+2.39%) |
Feb 04, 2019 | 38.15 | 38.58 | 38.15 | 38.53 | 232,016 | +0.08(+0.21%) |
Feb 01, 2019 | 38.94 | 38.94 | 38.26 | 38.45 | 651,800 | -0.80(-2.04%) |
Jan 31, 2019 | 38.75 | 39.30 | 38.75 | 39.25 | 190,267 | +0.58(+1.50%) |
Jan 30, 2019 | 37.28 | 39.04 | 37.28 | 38.67 | 618,401 | +1.28(+3.42%) |
Jan 29, 2019 | 37.42 | 37.69 | 37.33 | 37.39 | 287,806 | +0.66(+1.80%) |
Jan 28, 2019 | 36.70 | 36.85 | 36.32 | 36.73 | 439,393 | -0.63(-1.69%) |
Jan 25, 2019 | 37.36 | 37.59 | 37.23 | 37.36 | 224,800 | +0.55(+1.49%) |
Jan 24, 2019 | 36.57 | 36.81 | 36.46 | 36.81 | 188,392 | +0.24(+0.66%) |
Jan 23, 2019 | 36.56 | 37.19 | 36.36 | 36.57 | 295,162 | +1.05(+2.97%) |
Jan 22, 2019 | 35.98 | 35.99 | 35.34 | 35.52 | 399,687 | -0.84(-2.32%) |
Jan 18, 2019 | 35.98 | 36.37 | 35.87 | 36.36 | 357,600 | +0.62(+1.73%) |
Jan 17, 2019 | 35.52 | 36.07 | 35.42 | 35.74 | 455,666 | +0.19(+0.53%) |
Jan 16, 2019 | 35.41 | 35.66 | 35.32 | 35.55 | 446,603 | +0.27(+0.77%) |
Jan 15, 2019 | 35.09 | 35.40 | 34.99 | 35.28 | 452,355 | +0.30(+0.87%) |
Jan 14, 2019 | 35.23 | 35.32 | 34.94 | 34.98 | 220,496 | -0.45(-1.26%) |
Jan 11, 2019 | 35.32 | 35.48 | 35.02 | 35.42 | 152,100 | -0.08(-0.23%) |
Jan 10, 2019 | 35.18 | 35.55 | 34.84 | 35.50 | 270,475 | -0.57(-1.58%) |
Jan 09, 2019 | 36.08 | 36.48 | 36.00 | 36.07 | 589,851 | +0.05(+0.12%) |
Jan 08, 2019 | 36.06 | 36.38 | 35.62 | 36.02 | 456,477 | +1.98(+5.80%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.80 | 34.05 | 343,294 | +0.00(+0.00%) |
Jan 04, 2019 | 32.56 | 34.18 | 32.56 | 34.05 | 422,100 | +1.84(+5.71%) |
Jan 03, 2019 | 32.89 | 32.94 | 32.17 | 32.21 | 332,330 | -0.61(-1.86%) |
Jan 02, 2019 | 32.26 | 33.00 | 32.16 | 32.82 | 233,693 | +0.22(+0.67%) |
Dec 31, 2018 | 33.39 | 33.39 | 32.43 | 32.60 | 502,300 | -0.15(-0.46%) |
Dec 28, 2018 | 33.16 | 33.20 | 32.52 | 32.75 | 461,700 | +0.35(+1.08%) |
Dec 27, 2018 | 32.16 | 32.43 | 31.50 | 32.40 | 1,365,462 | +0.36(+1.12%) |
Dec 26, 2018 | 31.76 | 32.50 | 31.08 | 32.04 | 1,317,315 | -0.86(-2.61%) |
Dec 24, 2018 | 33.00 | 33.30 | 32.66 | 32.90 | 591,300 | -0.34(-1.02%) |
Dec 21, 2018 | 34.05 | 34.60 | 33.22 | 33.24 | 579,500 | -1.11(-3.23%) |
Dec 20, 2018 | 34.92 | 35.05 | 34.06 | 34.35 | 827,788 | -0.78(-2.22%) |
Dec 19, 2018 | 36.33 | 36.40 | 34.95 | 35.13 | 639,748 | -1.27(-3.50%) |
Dec 18, 2018 | 36.80 | 37.06 | 36.30 | 36.41 | 370,180 | -0.52(-1.42%) |
Dec 17, 2018 | 37.15 | 37.48 | 36.59 | 36.93 | 323,609 | -0.40(-1.07%) |
Dec 14, 2018 | 37.61 | 37.65 | 37.25 | 37.33 | 240,200 | -2.72(-6.79%) |
Dec 13, 2018 | 39.49 | 40.05 | 38.93 | 40.05 | 196,746 | +0.07(+0.19%) |
Dec 12, 2018 | 39.72 | 40.34 | 39.72 | 39.98 | 378,084 | +0.72(+1.82%) |
Dec 11, 2018 | 39.53 | 39.76 | 39.05 | 39.26 | 318,096 | +1.15(+3.02%) |
Dec 10, 2018 | 38.39 | 38.39 | 37.45 | 38.11 | 401,152 | -1.39(-3.52%) |
Dec 07, 2018 | 39.55 | 39.78 | 39.04 | 39.50 | 472,800 | -1.35(-3.30%) |
Dec 06, 2018 | 40.23 | 40.92 | 39.80 | 40.85 | 266,456 | -0.50(-1.21%) |
Dec 04, 2018 | 42.68 | 42.68 | 41.05 | 41.35 | 321,000 | -0.85(-2.01%) |