Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.13 | 50.18 | 49.96 | 50.08 | 33,585 | +0.89(+1.80%) |
Nov 27, 2019 | 49.10 | 49.24 | 49.02 | 49.19 | 25,328 | +0.46(+0.95%) |
Nov 26, 2019 | 48.70 | 48.73 | 48.55 | 48.73 | 162,208 | +0.25(+0.51%) |
Nov 25, 2019 | 48.31 | 48.49 | 48.31 | 48.49 | 101,892 | +0.34(+0.71%) |
Nov 22, 2019 | 48.28 | 48.40 | 48.12 | 48.14 | 40,503 | -0.10(-0.20%) |
Nov 21, 2019 | 48.59 | 48.59 | 48.24 | 48.24 | 119,055 | -0.22(-0.46%) |
Nov 20, 2019 | 48.35 | 48.55 | 48.16 | 48.47 | 76,228 | +0.46(+0.95%) |
Nov 19, 2019 | 48.06 | 48.15 | 47.96 | 48.01 | 13,336 | +0.35(+0.74%) |
Nov 18, 2019 | 47.50 | 47.69 | 47.50 | 47.66 | 15,380 | -0.14(-0.29%) |
Nov 15, 2019 | 47.61 | 47.80 | 47.55 | 47.80 | 19,414 | +0.42(+0.89%) |
Nov 14, 2019 | 47.35 | 47.49 | 47.30 | 47.37 | 20,301 | -0.02(-0.04%) |
Nov 13, 2019 | 47.37 | 47.61 | 47.30 | 47.39 | 56,954 | -0.08(-0.17%) |
Nov 12, 2019 | 47.50 | 47.74 | 47.41 | 47.47 | 107,845 | -0.01(-0.02%) |
Nov 11, 2019 | 47.39 | 47.67 | 47.20 | 47.48 | 35,366 | +0.38(+0.80%) |
Nov 08, 2019 | 47.05 | 47.19 | 47.03 | 47.11 | 71,522 | +0.00(+0.00%) |
Nov 07, 2019 | 46.92 | 47.15 | 46.88 | 47.11 | 466,206 | +0.55(+1.17%) |
Nov 06, 2019 | 46.74 | 46.76 | 46.53 | 46.56 | 36,964 | -0.37(-0.78%) |
Nov 05, 2019 | 47.19 | 47.19 | 46.91 | 46.93 | 20,902 | -0.47(-0.98%) |
Nov 04, 2019 | 47.44 | 47.66 | 47.28 | 47.39 | 33,046 | +0.13(+0.28%) |
Nov 01, 2019 | 47.29 | 47.59 | 47.22 | 47.26 | 69,068 | +0.22(+0.48%) |
Oct 31, 2019 | 46.94 | 47.21 | 46.91 | 47.03 | 23,909 | +0.10(+0.21%) |
Oct 30, 2019 | 46.86 | 46.93 | 46.55 | 46.93 | 33,611 | +0.07(+0.15%) |
Oct 29, 2019 | 46.76 | 46.87 | 46.74 | 46.86 | 8,088 | -0.07(-0.15%) |
Oct 28, 2019 | 46.70 | 46.94 | 46.68 | 46.93 | 19,584 | +0.07(+0.15%) |
Oct 25, 2019 | 46.81 | 46.90 | 46.73 | 46.86 | 11,158 | -0.30(-0.63%) |
Oct 24, 2019 | 47.21 | 47.33 | 46.83 | 47.16 | 76,135 | -0.19(-0.40%) |
Oct 23, 2019 | 47.20 | 47.47 | 46.60 | 47.35 | 26,474 | -1.09(-2.26%) |
Oct 22, 2019 | 48.23 | 48.47 | 48.23 | 48.44 | 39,155 | +0.10(+0.20%) |
Oct 21, 2019 | 48.28 | 48.36 | 48.22 | 48.34 | 12,529 | +0.12(+0.25%) |
Oct 18, 2019 | 48.19 | 48.28 | 47.93 | 48.22 | 75,428 | +0.09(+0.20%) |
Oct 17, 2019 | 48.12 | 48.17 | 47.94 | 48.13 | 23,401 | +0.30(+0.62%) |
Oct 16, 2019 | 47.62 | 47.86 | 47.50 | 47.83 | 44,455 | +0.42(+0.88%) |
Oct 15, 2019 | 47.19 | 47.54 | 47.19 | 47.41 | 27,744 | +0.21(+0.45%) |
Oct 14, 2019 | 47.28 | 47.37 | 47.20 | 47.20 | 16,578 | -0.04(-0.09%) |
Oct 11, 2019 | 47.28 | 47.44 | 47.25 | 47.25 | 36,040 | +0.30(+0.65%) |
Oct 10, 2019 | 46.82 | 47.11 | 46.82 | 46.94 | 2,777 | +0.02(+0.04%) |
Oct 09, 2019 | 47.06 | 47.20 | 46.93 | 46.93 | 26,805 | +0.00(+0.00%) |
Oct 08, 2019 | 47.17 | 47.28 | 46.91 | 46.93 | 37,104 | -0.17(-0.36%) |
Oct 07, 2019 | 47.00 | 47.25 | 46.98 | 47.10 | 56,442 | +0.02(+0.04%) |
Oct 04, 2019 | 47.08 | 47.12 | 47.01 | 47.08 | 154,649 | +0.55(+1.17%) |
Oct 03, 2019 | 46.34 | 46.60 | 46.33 | 46.53 | 15,140 | +0.23(+0.50%) |
Oct 02, 2019 | 46.44 | 46.50 | 46.09 | 46.30 | 89,619 | -0.39(-0.83%) |
Oct 01, 2019 | 46.64 | 46.72 | 46.55 | 46.68 | 21,513 | +0.20(+0.42%) |
Sep 30, 2019 | 46.55 | 46.66 | 46.48 | 46.49 | 8,640 | +0.17(+0.37%) |
Sep 27, 2019 | 46.59 | 46.59 | 46.29 | 46.32 | 7,252 | -0.22(-0.48%) |
Sep 26, 2019 | 46.64 | 46.76 | 46.49 | 46.54 | 33,976 | +0.01(+0.02%) |
Sep 25, 2019 | 46.60 | 46.60 | 46.42 | 46.53 | 10,434 | -0.07(-0.15%) |
Sep 24, 2019 | 46.86 | 46.87 | 46.60 | 46.60 | 41,061 | -0.12(-0.25%) |
Sep 23, 2019 | 46.64 | 46.77 | 46.49 | 46.72 | 5,432 | +0.42(+0.91%) |
Sep 20, 2019 | 46.96 | 46.96 | 46.25 | 46.30 | 29,568 | -0.16(-0.35%) |
Sep 19, 2019 | 46.59 | 46.63 | 46.46 | 46.46 | 15,742 | +0.07(+0.14%) |
Sep 18, 2019 | 46.59 | 46.62 | 46.27 | 46.39 | 19,700 | -0.96(-2.03%) |
Sep 17, 2019 | 47.06 | 47.36 | 46.94 | 47.36 | 26,319 | +0.31(+0.67%) |
Sep 16, 2019 | 47.04 | 47.19 | 47.01 | 47.04 | 22,689 | -0.28(-0.59%) |
Sep 13, 2019 | 47.49 | 47.55 | 47.23 | 47.32 | 205,641 | -0.78(-1.62%) |
Sep 12, 2019 | 48.02 | 48.27 | 47.93 | 48.10 | 55,409 | -0.20(-0.41%) |
Sep 11, 2019 | 47.98 | 48.30 | 47.97 | 48.30 | 83,748 | -0.77(-1.57%) |
Sep 10, 2019 | 48.91 | 49.09 | 48.76 | 49.07 | 76,539 | -0.01(-0.02%) |
Sep 09, 2019 | 49.27 | 49.35 | 49.08 | 49.08 | 14,996 | -0.13(-0.27%) |
Sep 06, 2019 | 49.23 | 49.52 | 49.21 | 49.21 | 19,749 | +0.77(+1.60%) |
Sep 05, 2019 | 48.40 | 48.60 | 48.27 | 48.44 | 20,738 | +0.46(+0.97%) |
Sep 04, 2019 | 47.77 | 47.98 | 47.63 | 47.97 | 45,868 | +0.82(+1.75%) |
Sep 03, 2019 | 46.80 | 47.15 | 46.76 | 47.15 | 114,658 | +0.93(+2.02%) |
Aug 30, 2019 | 46.28 | 46.46 | 45.97 | 46.22 | 44,408 | +0.27(+0.59%) |
Aug 29, 2019 | 46.38 | 46.38 | 45.87 | 45.95 | 44,979 | +0.05(+0.12%) |
Aug 28, 2019 | 45.82 | 46.01 | 45.69 | 45.90 | 35,773 | +0.49(+1.09%) |
Aug 27, 2019 | 45.64 | 45.71 | 45.36 | 45.40 | 7,520 | -0.31(-0.69%) |
Aug 26, 2019 | 46.16 | 46.16 | 45.71 | 45.72 | 40,494 | -0.22(-0.47%) |
Aug 23, 2019 | 46.16 | 46.28 | 45.80 | 45.93 | 32,246 | -0.45(-0.97%) |
Aug 22, 2019 | 46.53 | 46.72 | 46.36 | 46.38 | 22,902 | -0.37(-0.79%) |
Aug 21, 2019 | 46.96 | 47.09 | 46.75 | 46.75 | 29,178 | -0.49(-1.04%) |
Aug 20, 2019 | 47.23 | 47.30 | 47.14 | 47.24 | 28,220 | +0.38(+0.80%) |
Aug 19, 2019 | 46.92 | 47.01 | 46.85 | 46.86 | 69,781 | +0.14(+0.31%) |
Aug 16, 2019 | 46.66 | 46.83 | 46.65 | 46.72 | 29,903 | -0.28(-0.59%) |
Aug 15, 2019 | 47.15 | 47.20 | 46.84 | 47.00 | 51,947 | -0.14(-0.30%) |
Aug 14, 2019 | 47.26 | 47.45 | 47.05 | 47.14 | 106,173 | -0.74(-1.55%) |
Aug 13, 2019 | 47.77 | 48.25 | 47.54 | 47.88 | 222,694 | +0.11(+0.23%) |
Aug 12, 2019 | 47.96 | 48.13 | 47.78 | 47.78 | 27,140 | -0.22(-0.45%) |
Aug 09, 2019 | 48.47 | 48.54 | 47.99 | 47.99 | 19,191 | -0.59(-1.22%) |
Aug 08, 2019 | 48.12 | 48.58 | 48.12 | 48.58 | 40,895 | +1.04(+2.19%) |
Aug 07, 2019 | 47.38 | 47.61 | 47.17 | 47.54 | 88,037 | +0.35(+0.74%) |
Aug 06, 2019 | 47.41 | 47.50 | 47.11 | 47.19 | 39,488 | -0.60(-1.26%) |
Aug 05, 2019 | 48.01 | 48.21 | 47.58 | 47.80 | 77,835 | -0.73(-1.50%) |
Aug 02, 2019 | 48.43 | 48.62 | 48.40 | 48.52 | 35,482 | -0.29(-0.59%) |
Aug 01, 2019 | 48.68 | 49.19 | 48.43 | 48.81 | 95,998 | +0.09(+0.17%) |
Jul 31, 2019 | 49.18 | 49.23 | 48.43 | 48.72 | 31,804 | -0.58(-1.18%) |
Jul 30, 2019 | 49.26 | 49.35 | 49.24 | 49.31 | 3,057 | -0.08(-0.15%) |
Jul 29, 2019 | 49.29 | 49.48 | 49.16 | 49.38 | 12,344 | +0.25(+0.51%) |
Jul 26, 2019 | 49.35 | 49.40 | 49.10 | 49.13 | 86,697 | -0.48(-0.98%) |
Jul 25, 2019 | 49.85 | 49.96 | 49.58 | 49.61 | 7,576 | +0.14(+0.29%) |
Jul 24, 2019 | 49.58 | 49.67 | 49.47 | 49.47 | 8,644 | -0.44(-0.88%) |
Jul 23, 2019 | 49.97 | 50.06 | 49.84 | 49.91 | 5,113 | -0.14(-0.29%) |
Jul 22, 2019 | 50.07 | 50.26 | 50.04 | 50.05 | 36,070 | +0.43(+0.88%) |
Jul 19, 2019 | 49.88 | 49.98 | 49.62 | 49.62 | 36,263 | -0.23(-0.46%) |
Jul 18, 2019 | 49.23 | 49.92 | 49.23 | 49.85 | 46,234 | +0.83(+1.70%) |
Jul 17, 2019 | 48.90 | 49.11 | 48.89 | 49.01 | 10,633 | +0.31(+0.64%) |
Jul 16, 2019 | 48.84 | 48.92 | 48.56 | 48.70 | 89,184 | -0.34(-0.69%) |
Jul 15, 2019 | 49.07 | 49.13 | 48.94 | 49.04 | 16,106 | +0.07(+0.14%) |
Jul 12, 2019 | 48.64 | 48.99 | 48.64 | 48.97 | 75,428 | +0.32(+0.66%) |
Jul 11, 2019 | 48.61 | 48.78 | 48.46 | 48.65 | 73,795 | +0.12(+0.24%) |
Jul 10, 2019 | 48.38 | 48.61 | 48.34 | 48.53 | 91,399 | +0.83(+1.75%) |
Jul 09, 2019 | 47.53 | 47.70 | 47.40 | 47.70 | 60,918 | -0.13(-0.26%) |
Jul 08, 2019 | 48.00 | 48.10 | 47.74 | 47.82 | 11,324 | -0.16(-0.34%) |
Jul 05, 2019 | 47.96 | 48.04 | 47.56 | 47.98 | 84,242 | -0.34(-0.70%) |
Jul 03, 2019 | 48.06 | 48.42 | 48.06 | 48.32 | 88,259 | +0.66(+1.39%) |
Jul 02, 2019 | 47.71 | 47.76 | 47.60 | 47.66 | 21,049 | +0.14(+0.30%) |
Jul 01, 2019 | 47.94 | 48.14 | 47.52 | 47.52 | 109,949 | -0.32(-0.67%) |
Jun 28, 2019 | 47.85 | 47.97 | 47.71 | 47.84 | 29,122 | +0.34(+0.72%) |
Jun 27, 2019 | 47.41 | 47.51 | 47.30 | 47.50 | 26,134 | +0.39(+0.84%) |
Jun 26, 2019 | 47.16 | 47.30 | 47.11 | 47.11 | 67,101 | -0.03(-0.06%) |
Jun 25, 2019 | 47.05 | 47.28 | 46.99 | 47.13 | 42,928 | +0.33(+0.71%) |
Jun 24, 2019 | 46.59 | 46.80 | 46.57 | 46.80 | 32,938 | +0.54(+1.16%) |
Jun 21, 2019 | 46.07 | 46.38 | 46.02 | 46.26 | 18,522 | -0.04(-0.10%) |
Jun 20, 2019 | 46.12 | 46.38 | 45.97 | 46.31 | 34,943 | +0.52(+1.14%) |
Jun 19, 2019 | 45.67 | 46.05 | 45.61 | 45.79 | 49,847 | +0.46(+1.01%) |
Jun 18, 2019 | 45.19 | 45.58 | 45.19 | 45.33 | 20,063 | +0.30(+0.68%) |
Jun 17, 2019 | 45.20 | 45.20 | 45.01 | 45.03 | 27,002 | -0.15(-0.34%) |
Jun 14, 2019 | 45.43 | 45.43 | 45.15 | 45.18 | 23,671 | -0.41(-0.89%) |
Jun 13, 2019 | 45.58 | 45.75 | 45.51 | 45.58 | 108,774 | +0.03(+0.06%) |
Jun 12, 2019 | 45.54 | 45.69 | 45.49 | 45.56 | 19,647 | +0.12(+0.27%) |
Jun 11, 2019 | 45.42 | 45.48 | 45.23 | 45.43 | 60,597 | +0.24(+0.53%) |
Jun 10, 2019 | 45.40 | 45.42 | 45.14 | 45.20 | 15,013 | -0.46(-1.01%) |
Jun 07, 2019 | 45.55 | 45.91 | 45.51 | 45.66 | 35,110 | +0.42(+0.92%) |
Jun 06, 2019 | 45.04 | 45.25 | 45.04 | 45.24 | 15,731 | +0.36(+0.81%) |
Jun 05, 2019 | 45.19 | 45.19 | 44.87 | 44.88 | 39,397 | -0.06(-0.14%) |
Jun 04, 2019 | 44.84 | 45.07 | 44.78 | 44.94 | 131,637 | -0.38(-0.84%) |
Jun 03, 2019 | 45.07 | 45.46 | 45.05 | 45.32 | 113,721 | +0.20(+0.45%) |
May 31, 2019 | 44.83 | 45.17 | 44.83 | 45.12 | 37,602 | +0.45(+1.01%) |
May 30, 2019 | 44.77 | 44.85 | 44.64 | 44.67 | 32,981 | -0.01(-0.02%) |
May 29, 2019 | 44.83 | 44.85 | 44.65 | 44.68 | 11,926 | -0.35(-0.78%) |
May 28, 2019 | 45.31 | 45.33 | 45.03 | 45.03 | 66,255 | -0.97(-2.11%) |
May 24, 2019 | 46.02 | 46.08 | 45.91 | 46.00 | 46,550 | +0.15(+0.33%) |
May 23, 2019 | 45.48 | 45.85 | 45.43 | 45.85 | 137,014 | +0.41(+0.89%) |
May 22, 2019 | 45.38 | 45.57 | 45.38 | 45.44 | 14,619 | -0.24(-0.52%) |
May 21, 2019 | 45.48 | 45.68 | 45.38 | 45.68 | 127,822 | -0.07(-0.15%) |
May 20, 2019 | 45.56 | 45.75 | 45.56 | 45.75 | 21,033 | +0.23(+0.50%) |
May 17, 2019 | 45.31 | 45.60 | 45.25 | 45.52 | 19,254 | -0.45(-0.98%) |
May 16, 2019 | 45.92 | 46.19 | 45.91 | 45.97 | 70,861 | +0.16(+0.35%) |
May 15, 2019 | 45.57 | 45.83 | 45.46 | 45.81 | 46,915 | +0.33(+0.72%) |
May 14, 2019 | 45.51 | 45.66 | 45.39 | 45.49 | 9,935 | +0.09(+0.19%) |
May 13, 2019 | 45.66 | 45.69 | 45.29 | 45.40 | 166,009 | -0.47(-1.02%) |
May 10, 2019 | 45.51 | 45.99 | 45.47 | 45.87 | 46,550 | +0.05(+0.12%) |
May 09, 2019 | 45.53 | 45.85 | 45.47 | 45.81 | 43,294 | +0.39(+0.86%) |
May 08, 2019 | 45.36 | 45.61 | 45.30 | 45.43 | 172,236 | +0.07(+0.16%) |
May 07, 2019 | 45.34 | 45.42 | 45.14 | 45.36 | 16,621 | -0.01(-0.02%) |
May 06, 2019 | 45.25 | 45.47 | 45.05 | 45.36 | 8,935 | -0.55(-1.19%) |
May 03, 2019 | 45.87 | 45.96 | 45.86 | 45.91 | 13,364 | +0.34(+0.76%) |
May 02, 2019 | 45.58 | 46.04 | 45.50 | 45.57 | 12,160 | +0.24(+0.53%) |
May 01, 2019 | 45.49 | 45.63 | 45.25 | 45.33 | 65,677 | -0.87(-1.89%) |
Apr 30, 2019 | 45.97 | 46.20 | 45.84 | 46.20 | 44,763 | +0.11(+0.25%) |
Apr 29, 2019 | 46.03 | 46.09 | 45.91 | 46.09 | 20,018 | +0.19(+0.40%) |
Apr 26, 2019 | 45.73 | 45.96 | 45.73 | 45.90 | 14,157 | +0.09(+0.19%) |
Apr 25, 2019 | 45.70 | 45.89 | 45.59 | 45.81 | 32,703 | +0.22(+0.48%) |
Apr 24, 2019 | 45.76 | 45.81 | 45.59 | 45.59 | 175,716 | -0.31(-0.67%) |
Apr 23, 2019 | 45.82 | 46.03 | 45.65 | 45.90 | 19,756 | +0.21(+0.46%) |
Apr 22, 2019 | 45.74 | 45.82 | 45.68 | 45.69 | 12,617 | -0.05(-0.12%) |
Apr 18, 2019 | 46.33 | 46.33 | 45.62 | 45.74 | 49,948 | -0.38(-0.82%) |
Apr 17, 2019 | 46.16 | 46.31 | 45.87 | 46.12 | 13,745 | -0.03(-0.07%) |
Apr 16, 2019 | 46.13 | 46.19 | 46.06 | 46.15 | 33,038 | +0.32(+0.70%) |
Apr 15, 2019 | 45.73 | 45.90 | 45.57 | 45.83 | 24,796 | +0.30(+0.66%) |
Apr 12, 2019 | 45.42 | 45.66 | 45.42 | 45.53 | 103,520 | +0.21(+0.47%) |
Apr 11, 2019 | 45.07 | 45.36 | 44.96 | 45.32 | 571,895 | +0.37(+0.82%) |
Apr 10, 2019 | 44.96 | 45.13 | 44.80 | 44.95 | 61,935 | -0.09(-0.20%) |
Apr 09, 2019 | 45.28 | 45.28 | 45.04 | 45.04 | 19,352 | -0.44(-0.97%) |
Apr 08, 2019 | 45.35 | 45.50 | 45.31 | 45.48 | 72,898 | +0.17(+0.37%) |
Apr 05, 2019 | 45.48 | 45.56 | 45.07 | 45.31 | 705,617 | -0.56(-1.21%) |
Apr 04, 2019 | 45.92 | 45.96 | 45.72 | 45.87 | 6,450 | -0.33(-0.71%) |
Apr 03, 2019 | 46.17 | 46.31 | 46.06 | 46.19 | 35,339 | +0.12(+0.27%) |
Apr 02, 2019 | 46.18 | 46.27 | 46.06 | 46.07 | 12,383 | -0.11(-0.25%) |
Apr 01, 2019 | 46.11 | 46.24 | 46.03 | 46.19 | 160,476 | +0.02(+0.04%) |
Mar 29, 2019 | 46.05 | 46.24 | 45.95 | 46.17 | 77,810 | +0.60(+1.32%) |
Mar 28, 2019 | 45.64 | 45.69 | 45.55 | 45.57 | 17,788 | +0.43(+0.96%) |
Mar 27, 2019 | 45.30 | 45.42 | 45.09 | 45.13 | 15,770 | -0.34(-0.76%) |
Mar 26, 2019 | 45.43 | 45.61 | 45.38 | 45.48 | 11,344 | +0.35(+0.78%) |
Mar 25, 2019 | 45.02 | 45.31 | 44.98 | 45.13 | 20,346 | +0.47(+1.05%) |
Mar 22, 2019 | 44.76 | 44.95 | 44.66 | 44.66 | 13,478 | -0.05(-0.12%) |
Mar 21, 2019 | 44.71 | 44.72 | 44.58 | 44.71 | 8,614 | +0.19(+0.44%) |
Mar 20, 2019 | 44.52 | 44.97 | 44.23 | 44.52 | 188,851 | -0.28(-0.63%) |
Mar 19, 2019 | 44.90 | 44.97 | 44.60 | 44.80 | 13,465 | -0.10(-0.22%) |
Mar 18, 2019 | 44.83 | 44.91 | 44.76 | 44.90 | 22,388 | +0.28(+0.63%) |
Mar 15, 2019 | 44.63 | 44.72 | 44.53 | 44.61 | 21,179 | +0.30(+0.68%) |
Mar 14, 2019 | 44.20 | 44.33 | 44.15 | 44.31 | 11,237 | -0.10(-0.22%) |
Mar 13, 2019 | 44.06 | 44.45 | 44.06 | 44.41 | 25,931 | +0.11(+0.26%) |
Mar 12, 2019 | 44.27 | 44.39 | 44.27 | 44.30 | 6,940 | +0.00(+0.00%) |
Mar 11, 2019 | 44.05 | 44.38 | 44.05 | 44.30 | 25,480 | +0.08(+0.18%) |
Mar 08, 2019 | 43.96 | 44.23 | 43.94 | 44.22 | 17,442 | +0.53(+1.21%) |
Mar 07, 2019 | 43.76 | 44.07 | 43.69 | 43.69 | 85,333 | -0.21(-0.48%) |
Mar 06, 2019 | 44.04 | 44.12 | 43.81 | 43.90 | 11,686 | -0.23(-0.52%) |
Mar 05, 2019 | 44.06 | 44.23 | 43.88 | 44.13 | 48,114 | -0.01(-0.02%) |
Mar 04, 2019 | 44.45 | 44.45 | 43.90 | 44.14 | 46,257 | +0.08(+0.18%) |
Mar 01, 2019 | 44.08 | 44.31 | 43.85 | 44.06 | 65,351 | +0.41(+0.93%) |
Feb 28, 2019 | 43.72 | 43.74 | 43.55 | 43.65 | 21,320 | -0.12(-0.28%) |
Feb 27, 2019 | 43.77 | 43.92 | 43.54 | 43.77 | 28,147 | -0.57(-1.29%) |
Feb 26, 2019 | 44.30 | 44.35 | 44.16 | 44.35 | 17,012 | +0.06(+0.14%) |
Feb 25, 2019 | 44.36 | 44.42 | 44.22 | 44.29 | 24,813 | +0.36(+0.83%) |
Feb 22, 2019 | 43.86 | 44.08 | 43.68 | 43.92 | 59,575 | +0.27(+0.62%) |
Feb 21, 2019 | 43.70 | 43.85 | 43.54 | 43.66 | 10,007 | -0.18(-0.40%) |
Feb 20, 2019 | 43.78 | 43.92 | 43.55 | 43.83 | 23,579 | +0.07(+0.15%) |
Feb 19, 2019 | 43.30 | 43.84 | 42.81 | 43.77 | 45,750 | -0.18(-0.40%) |
Feb 15, 2019 | 43.84 | 44.06 | 43.72 | 43.94 | 69,882 | +0.36(+0.83%) |
Feb 14, 2019 | 43.57 | 43.75 | 43.29 | 43.58 | 67,501 | -0.17(-0.38%) |
Feb 13, 2019 | 43.65 | 44.04 | 43.65 | 43.75 | 77,183 | +0.48(+1.10%) |
Feb 12, 2019 | 43.26 | 43.37 | 43.21 | 43.27 | 6,784 | +0.29(+0.68%) |
Feb 11, 2019 | 42.94 | 43.19 | 42.89 | 42.98 | 40,704 | +0.19(+0.45%) |
Feb 08, 2019 | 42.67 | 42.85 | 42.66 | 42.79 | 44,964 | +0.36(+0.85%) |
Feb 07, 2019 | 42.71 | 42.72 | 42.42 | 42.42 | 530,639 | -0.37(-0.87%) |
Feb 06, 2019 | 42.97 | 43.06 | 42.72 | 42.79 | 14,590 | -0.43(-1.00%) |
Feb 05, 2019 | 43.13 | 43.35 | 43.13 | 43.23 | 13,271 | +0.49(+1.16%) |
Feb 04, 2019 | 42.56 | 42.78 | 42.39 | 42.73 | 68,261 | +0.03(+0.06%) |
Feb 01, 2019 | 42.72 | 42.82 | 42.63 | 42.71 | 29,900 | -0.20(-0.47%) |
Jan 31, 2019 | 42.92 | 43.17 | 42.77 | 42.91 | 115,780 | +0.34(+0.81%) |
Jan 30, 2019 | 42.14 | 42.85 | 41.96 | 42.57 | 28,115 | +0.14(+0.33%) |
Jan 29, 2019 | 42.79 | 42.79 | 42.42 | 42.42 | 20,615 | -0.49(-1.13%) |
Jan 28, 2019 | 43.01 | 43.14 | 42.81 | 42.91 | 15,336 | -0.38(-0.88%) |
Jan 25, 2019 | 42.95 | 43.35 | 42.83 | 43.29 | 18,348 | +0.71(+1.66%) |
Jan 24, 2019 | 42.59 | 42.74 | 42.39 | 42.58 | 32,657 | -0.20(-0.46%) |
Jan 23, 2019 | 42.64 | 42.90 | 42.57 | 42.78 | 17,183 | +0.61(+1.46%) |
Jan 22, 2019 | 42.24 | 42.34 | 42.09 | 42.17 | 46,002 | -0.38(-0.89%) |
Jan 18, 2019 | 42.48 | 42.70 | 42.48 | 42.55 | 98,424 | -0.05(-0.12%) |
Jan 17, 2019 | 42.18 | 42.69 | 42.12 | 42.60 | 29,443 | +0.39(+0.92%) |
Jan 16, 2019 | 42.17 | 42.37 | 41.98 | 42.21 | 45,484 | +0.10(+0.23%) |
Jan 15, 2019 | 42.28 | 42.34 | 42.07 | 42.12 | 25,259 | -0.21(-0.50%) |
Jan 14, 2019 | 42.18 | 42.36 | 42.13 | 42.33 | 6,299 | +0.19(+0.44%) |
Jan 11, 2019 | 41.91 | 42.29 | 41.87 | 42.14 | 88,457 | +0.29(+0.70%) |
Jan 10, 2019 | 41.75 | 41.85 | 41.57 | 41.85 | 8,977 | +0.11(+0.25%) |
Jan 09, 2019 | 41.73 | 41.90 | 41.72 | 41.74 | 15,560 | +0.87(+2.14%) |
Jan 08, 2019 | 41.00 | 41.00 | 40.64 | 40.87 | 108,859 | -0.34(-0.81%) |
Jan 07, 2019 | 41.02 | 41.29 | 40.90 | 41.21 | 45,830 | +0.19(+0.47%) |
Jan 04, 2019 | 40.30 | 41.14 | 40.30 | 41.01 | 19,254 | +0.81(+2.02%) |
Jan 03, 2019 | 40.21 | 40.38 | 40.07 | 40.20 | 9,664 | -0.21(-0.52%) |
Jan 02, 2019 | 39.75 | 40.59 | 39.75 | 40.41 | 283,636 | -0.22(-0.54%) |
Dec 31, 2018 | 40.77 | 40.89 | 40.52 | 40.63 | 22,425 | -0.01(-0.02%) |
Dec 28, 2018 | 40.85 | 40.95 | 40.58 | 40.64 | 46,437 | -0.41(-1.01%) |
Dec 27, 2018 | 40.55 | 41.06 | 40.50 | 41.06 | 27,256 | +0.49(+1.20%) |
Dec 26, 2018 | 39.98 | 40.57 | 39.78 | 40.57 | 63,007 | +0.64(+1.59%) |
Dec 24, 2018 | 40.14 | 40.98 | 39.76 | 39.93 | 50,967 | +0.26(+0.65%) |
Dec 21, 2018 | 40.22 | 40.41 | 39.56 | 39.68 | 28,655 | -1.09(-2.69%) |
Dec 20, 2018 | 41.17 | 41.86 | 40.72 | 40.77 | 23,127 | +0.10(+0.24%) |
Dec 19, 2018 | 41.40 | 41.68 | 40.56 | 40.68 | 43,037 | -0.23(-0.56%) |
Dec 18, 2018 | 41.05 | 41.22 | 40.15 | 40.91 | 24,557 | +0.57(+1.41%) |
Dec 17, 2018 | 40.66 | 40.73 | 40.12 | 40.34 | 31,578 | -0.16(-0.41%) |
Dec 14, 2018 | 40.65 | 40.73 | 40.24 | 40.50 | 22,488 | -0.88(-2.12%) |
Dec 13, 2018 | 41.46 | 41.57 | 41.22 | 41.38 | 16,385 | +0.16(+0.40%) |
Dec 12, 2018 | 41.25 | 41.59 | 41.20 | 41.21 | 60,404 | -0.06(-0.15%) |
Dec 11, 2018 | 41.54 | 41.68 | 41.13 | 41.27 | 49,025 | -0.13(-0.31%) |
Dec 10, 2018 | 41.17 | 41.41 | 40.91 | 41.40 | 9,815 | +0.28(+0.67%) |
Dec 07, 2018 | 41.54 | 41.88 | 41.09 | 41.13 | 42,325 | -0.23(-0.56%) |
Dec 06, 2018 | 41.51 | 42.10 | 41.24 | 41.36 | 17,803 | -0.33(-0.80%) |
Dec 04, 2018 | 42.34 | 42.51 | 41.68 | 41.69 | 21,566 | -0.67(-1.58%) |