Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.67 | 63.80 | 62.76 | 62.82 | 272,800 | -0.94(-1.47%) |
Nov 27, 2019 | 62.84 | 64.02 | 62.58 | 63.76 | 499,400 | +0.88(+1.40%) |
Nov 26, 2019 | 63.43 | 63.53 | 62.51 | 62.88 | 742,940 | -0.68(-1.07%) |
Nov 25, 2019 | 64.39 | 64.89 | 63.46 | 63.56 | 734,415 | -0.53(-0.83%) |
Nov 22, 2019 | 62.97 | 64.14 | 62.50 | 64.09 | 1,250,500 | +1.62(+2.59%) |
Nov 21, 2019 | 61.95 | 62.83 | 61.30 | 62.47 | 652,030 | +0.73(+1.18%) |
Nov 20, 2019 | 61.11 | 62.00 | 60.60 | 61.74 | 634,720 | +0.40(+0.65%) |
Nov 19, 2019 | 61.31 | 61.70 | 60.93 | 61.34 | 489,412 | +0.04(+0.07%) |
Nov 18, 2019 | 61.35 | 62.01 | 61.12 | 61.30 | 474,761 | -0.29(-0.47%) |
Nov 15, 2019 | 61.42 | 61.74 | 60.71 | 61.59 | 568,300 | +0.37(+0.60%) |
Nov 14, 2019 | 61.34 | 61.61 | 61.00 | 61.22 | 522,828 | -0.19(-0.31%) |
Nov 13, 2019 | 61.20 | 61.55 | 61.01 | 61.41 | 566,346 | -0.19(-0.31%) |
Nov 12, 2019 | 61.66 | 62.29 | 61.35 | 61.60 | 546,928 | -0.21(-0.34%) |
Nov 11, 2019 | 61.99 | 62.50 | 61.30 | 61.81 | 630,321 | -0.58(-0.93%) |
Nov 08, 2019 | 62.19 | 62.45 | 61.61 | 62.39 | 927,200 | +0.00(+0.00%) |
Nov 07, 2019 | 62.82 | 63.02 | 61.92 | 62.39 | 2,556,121 | +0.22(+0.35%) |
Nov 06, 2019 | 61.22 | 62.79 | 61.22 | 62.17 | 1,481,185 | +0.89(+1.45%) |
Nov 05, 2019 | 60.30 | 61.69 | 59.60 | 61.28 | 1,046,813 | +0.98(+1.63%) |
Nov 04, 2019 | 58.84 | 60.41 | 57.63 | 60.30 | 1,106,065 | +1.66(+2.83%) |
Nov 01, 2019 | 57.97 | 58.95 | 57.35 | 58.64 | 995,200 | +1.04(+1.81%) |
Oct 31, 2019 | 55.47 | 59.74 | 54.59 | 57.60 | 2,042,991 | +4.11(+7.68%) |
Oct 30, 2019 | 53.38 | 54.26 | 53.18 | 53.49 | 1,586,517 | +0.05(+0.09%) |
Oct 29, 2019 | 53.84 | 54.10 | 52.91 | 53.44 | 772,700 | -0.73(-1.35%) |
Oct 28, 2019 | 53.91 | 54.74 | 53.91 | 54.17 | 913,861 | +0.41(+0.76%) |
Oct 25, 2019 | 53.14 | 53.81 | 52.93 | 53.76 | 589,400 | +0.67(+1.26%) |
Oct 24, 2019 | 53.74 | 53.78 | 52.92 | 53.09 | 780,162 | -0.56(-1.04%) |
Oct 23, 2019 | 53.72 | 53.95 | 53.43 | 53.65 | 643,711 | -0.12(-0.22%) |
Oct 22, 2019 | 54.08 | 54.42 | 53.64 | 53.77 | 1,083,110 | -0.19(-0.35%) |
Oct 21, 2019 | 54.27 | 54.59 | 53.73 | 53.96 | 391,483 | -0.17(-0.32%) |
Oct 18, 2019 | 53.27 | 54.37 | 53.00 | 54.13 | 667,200 | +0.88(+1.66%) |
Oct 17, 2019 | 52.26 | 53.45 | 52.12 | 53.25 | 678,036 | +1.31(+2.52%) |
Oct 16, 2019 | 51.05 | 52.45 | 50.74 | 51.94 | 438,782 | +0.96(+1.88%) |
Oct 15, 2019 | 50.90 | 51.65 | 50.42 | 50.98 | 459,540 | +0.19(+0.37%) |
Oct 14, 2019 | 50.77 | 50.99 | 50.09 | 50.79 | 372,315 | -0.20(-0.39%) |
Oct 11, 2019 | 50.20 | 51.50 | 50.10 | 50.99 | 493,400 | +1.49(+3.01%) |
Oct 10, 2019 | 48.96 | 49.61 | 48.62 | 49.50 | 539,403 | +0.31(+0.63%) |
Oct 09, 2019 | 48.66 | 49.29 | 48.58 | 49.19 | 621,142 | +0.72(+1.49%) |
Oct 08, 2019 | 48.53 | 48.89 | 47.71 | 48.47 | 752,403 | -0.54(-1.10%) |
Oct 07, 2019 | 49.53 | 49.77 | 48.92 | 49.01 | 476,069 | -0.78(-1.57%) |
Oct 04, 2019 | 49.42 | 49.81 | 48.55 | 49.79 | 422,800 | +0.42(+0.85%) |
Oct 03, 2019 | 49.58 | 50.21 | 49.00 | 49.37 | 652,263 | -0.36(-0.72%) |
Oct 02, 2019 | 48.81 | 50.02 | 47.07 | 49.73 | 1,995,983 | +0.17(+0.34%) |
Oct 01, 2019 | 51.17 | 51.49 | 49.47 | 49.56 | 728,110 | -1.37(-2.69%) |
Sep 30, 2019 | 49.34 | 51.22 | 49.22 | 50.93 | 707,682 | +1.81(+3.68%) |
Sep 27, 2019 | 48.76 | 49.57 | 48.69 | 49.12 | 1,133,100 | +0.59(+1.22%) |
Sep 26, 2019 | 48.49 | 48.82 | 47.53 | 48.53 | 583,053 | -0.14(-0.29%) |
Sep 25, 2019 | 48.80 | 49.42 | 48.48 | 48.67 | 620,982 | -0.32(-0.65%) |
Sep 24, 2019 | 49.93 | 50.48 | 48.39 | 48.99 | 648,567 | -1.08(-2.16%) |
Sep 23, 2019 | 49.98 | 50.39 | 49.64 | 50.07 | 560,251 | -0.26(-0.52%) |
Sep 20, 2019 | 49.85 | 50.73 | 49.72 | 50.33 | 1,248,200 | +0.46(+0.92%) |
Sep 19, 2019 | 50.65 | 51.23 | 49.75 | 49.87 | 664,571 | -0.75(-1.48%) |
Sep 18, 2019 | 50.58 | 50.94 | 50.07 | 50.62 | 697,504 | +0.00(+0.00%) |
Sep 17, 2019 | 51.81 | 52.08 | 50.12 | 50.62 | 668,478 | -1.52(-2.92%) |
Sep 16, 2019 | 50.93 | 52.34 | 50.54 | 52.14 | 818,124 | +1.15(+2.26%) |
Sep 13, 2019 | 52.95 | 53.09 | 50.71 | 50.99 | 1,099,400 | -1.52(-2.89%) |
Sep 12, 2019 | 51.09 | 53.03 | 50.72 | 52.51 | 1,627,078 | +1.39(+2.72%) |
Sep 11, 2019 | 49.06 | 51.26 | 48.26 | 51.12 | 1,386,948 | +2.35(+4.82%) |
Sep 10, 2019 | 47.20 | 48.79 | 46.71 | 48.77 | 877,714 | +1.43(+3.02%) |
Sep 09, 2019 | 46.08 | 47.67 | 45.95 | 47.34 | 1,080,007 | +1.36(+2.96%) |
Sep 06, 2019 | 46.45 | 47.05 | 45.68 | 45.98 | 869,500 | -0.41(-0.88%) |
Sep 05, 2019 | 47.21 | 47.21 | 46.27 | 46.39 | 694,518 | -0.29(-0.62%) |
Sep 04, 2019 | 45.17 | 46.72 | 45.07 | 46.68 | 571,348 | +2.17(+4.88%) |
Sep 03, 2019 | 44.52 | 45.07 | 44.36 | 44.51 | 789,938 | -0.38(-0.85%) |
Aug 30, 2019 | 45.38 | 45.75 | 44.44 | 44.89 | 761,600 | -0.06(-0.13%) |
Aug 29, 2019 | 45.62 | 46.08 | 44.67 | 44.95 | 917,276 | -0.21(-0.47%) |
Aug 28, 2019 | 43.95 | 45.20 | 43.48 | 45.16 | 959,271 | +1.09(+2.47%) |
Aug 27, 2019 | 43.79 | 44.18 | 42.78 | 44.07 | 1,841,621 | +0.53(+1.22%) |
Aug 26, 2019 | 43.19 | 43.93 | 42.84 | 43.54 | 902,270 | +0.70(+1.63%) |
Aug 23, 2019 | 44.33 | 45.00 | 42.78 | 42.84 | 1,519,400 | -1.69(-3.80%) |
Aug 22, 2019 | 44.99 | 45.27 | 44.47 | 44.53 | 449,303 | -0.29(-0.65%) |
Aug 21, 2019 | 45.00 | 45.74 | 44.53 | 44.82 | 468,044 | +0.19(+0.43%) |
Aug 20, 2019 | 45.80 | 45.89 | 44.61 | 44.63 | 760,817 | -1.21(-2.64%) |
Aug 19, 2019 | 45.55 | 46.21 | 45.28 | 45.84 | 1,101,733 | +0.85(+1.89%) |
Aug 16, 2019 | 43.93 | 45.37 | 43.61 | 44.99 | 784,400 | +1.28(+2.93%) |
Aug 15, 2019 | 43.52 | 43.87 | 43.20 | 43.71 | 935,379 | +0.37(+0.85%) |
Aug 14, 2019 | 42.88 | 43.87 | 42.70 | 43.34 | 1,235,113 | -0.36(-0.82%) |
Aug 13, 2019 | 43.41 | 45.49 | 43.10 | 43.70 | 1,461,602 | +0.34(+0.78%) |
Aug 12, 2019 | 44.64 | 44.64 | 42.54 | 43.36 | 1,292,312 | -1.41(-3.15%) |
Aug 09, 2019 | 45.13 | 45.35 | 43.88 | 44.77 | 781,500 | -0.59(-1.30%) |
Aug 08, 2019 | 44.33 | 45.44 | 43.99 | 45.36 | 982,805 | +1.33(+3.02%) |
Aug 07, 2019 | 42.82 | 44.17 | 42.62 | 44.03 | 625,061 | +0.49(+1.13%) |
Aug 06, 2019 | 43.95 | 44.29 | 42.50 | 43.54 | 1,289,158 | -0.32(-0.73%) |
Aug 05, 2019 | 44.62 | 45.00 | 42.80 | 43.86 | 1,721,254 | -1.57(-3.46%) |
Aug 02, 2019 | 44.75 | 46.11 | 44.26 | 45.43 | 2,124,300 | +0.92(+2.07%) |
Aug 01, 2019 | 40.19 | 47.82 | 40.06 | 44.51 | 4,283,076 | -1.45(-3.15%) |
Jul 31, 2019 | 46.67 | 47.29 | 45.46 | 45.96 | 1,448,578 | -0.70(-1.50%) |
Jul 30, 2019 | 45.43 | 47.05 | 45.33 | 46.66 | 959,035 | +0.96(+2.10%) |
Jul 29, 2019 | 46.81 | 46.95 | 45.45 | 45.70 | 964,926 | -1.23(-2.62%) |
Jul 26, 2019 | 46.09 | 47.00 | 45.75 | 46.93 | 539,600 | +0.99(+2.15%) |
Jul 25, 2019 | 47.18 | 47.39 | 45.81 | 45.94 | 708,970 | -1.30(-2.75%) |
Jul 24, 2019 | 46.46 | 47.42 | 46.28 | 47.24 | 470,842 | +0.64(+1.37%) |
Jul 23, 2019 | 46.02 | 46.64 | 45.79 | 46.60 | 484,750 | +0.90(+1.97%) |
Jul 22, 2019 | 45.50 | 45.81 | 45.27 | 45.70 | 1,397,146 | +0.09(+0.20%) |
Jul 19, 2019 | 44.32 | 45.94 | 44.12 | 45.61 | 710,700 | +1.24(+2.79%) |
Jul 18, 2019 | 43.97 | 44.95 | 43.65 | 44.37 | 964,841 | +0.37(+0.84%) |
Jul 17, 2019 | 45.65 | 45.66 | 43.22 | 44.00 | 1,476,314 | -1.95(-4.24%) |
Jul 16, 2019 | 46.16 | 46.68 | 45.72 | 45.95 | 447,919 | -0.16(-0.35%) |
Jul 15, 2019 | 45.82 | 46.19 | 45.30 | 46.11 | 573,334 | +0.23(+0.50%) |
Jul 12, 2019 | 45.81 | 46.35 | 45.77 | 45.88 | 428,700 | +0.31(+0.68%) |
Jul 11, 2019 | 46.02 | 46.15 | 44.80 | 45.57 | 563,305 | -0.58(-1.26%) |
Jul 10, 2019 | 46.50 | 46.59 | 45.97 | 46.15 | 569,618 | -0.08(-0.17%) |
Jul 09, 2019 | 46.80 | 47.09 | 45.88 | 46.23 | 807,842 | -0.87(-1.85%) |
Jul 08, 2019 | 47.95 | 48.00 | 46.88 | 47.10 | 500,664 | -0.94(-1.96%) |
Jul 05, 2019 | 47.75 | 48.06 | 47.13 | 48.04 | 327,900 | +0.00(+0.00%) |
Jul 03, 2019 | 47.07 | 48.42 | 46.90 | 48.04 | 296,200 | +1.19(+2.54%) |
Jul 02, 2019 | 46.96 | 47.39 | 46.58 | 46.85 | 552,857 | -0.11(-0.23%) |
Jul 01, 2019 | 48.16 | 48.88 | 46.24 | 46.96 | 1,775,768 | -0.79(-1.65%) |
Jun 28, 2019 | 47.96 | 48.49 | 47.65 | 47.75 | 1,192,600 | -0.01(-0.02%) |
Jun 27, 2019 | 47.08 | 47.91 | 46.90 | 47.76 | 574,013 | +0.97(+2.07%) |
Jun 26, 2019 | 46.86 | 46.92 | 45.90 | 46.79 | 831,809 | -0.10(-0.21%) |
Jun 25, 2019 | 46.97 | 47.41 | 46.61 | 46.89 | 602,749 | +0.15(+0.32%) |
Jun 24, 2019 | 46.81 | 47.02 | 46.42 | 46.74 | 601,130 | +0.00(+0.00%) |
Jun 21, 2019 | 47.00 | 47.36 | 46.55 | 46.74 | 740,900 | -0.25(-0.53%) |
Jun 20, 2019 | 46.09 | 47.35 | 45.77 | 46.99 | 960,281 | +1.30(+2.85%) |
Jun 19, 2019 | 45.40 | 45.87 | 44.67 | 45.69 | 1,047,894 | +0.19(+0.42%) |
Jun 18, 2019 | 46.11 | 46.58 | 45.45 | 45.50 | 709,269 | -0.41(-0.89%) |
Jun 17, 2019 | 45.38 | 46.26 | 45.03 | 45.91 | 628,407 | +0.67(+1.48%) |
Jun 14, 2019 | 45.71 | 45.71 | 44.56 | 45.24 | 501,400 | -0.43(-0.94%) |
Jun 13, 2019 | 44.99 | 45.74 | 44.95 | 45.67 | 511,726 | +0.78(+1.74%) |
Jun 12, 2019 | 45.05 | 45.12 | 44.49 | 44.89 | 522,567 | -0.09(-0.20%) |
Jun 11, 2019 | 44.74 | 45.26 | 44.03 | 44.98 | 978,915 | +0.53(+1.19%) |
Jun 10, 2019 | 45.33 | 47.00 | 44.24 | 44.45 | 747,131 | -0.92(-2.03%) |
Jun 07, 2019 | 46.49 | 46.85 | 45.30 | 45.37 | 710,000 | -0.88(-1.90%) |
Jun 06, 2019 | 46.78 | 46.78 | 45.33 | 46.25 | 781,677 | -0.46(-0.98%) |
Jun 05, 2019 | 47.61 | 47.61 | 46.34 | 46.71 | 541,368 | -0.76(-1.60%) |
Jun 04, 2019 | 47.28 | 47.99 | 46.87 | 47.47 | 716,408 | +0.74(+1.58%) |
Jun 03, 2019 | 46.27 | 46.86 | 45.78 | 46.73 | 774,528 | +0.35(+0.75%) |
May 31, 2019 | 44.88 | 46.46 | 44.45 | 46.38 | 1,012,000 | +1.01(+2.23%) |
May 30, 2019 | 45.67 | 45.87 | 44.90 | 45.37 | 836,222 | -0.26(-0.57%) |
May 29, 2019 | 45.73 | 46.04 | 45.39 | 45.63 | 687,893 | -0.38(-0.83%) |
May 28, 2019 | 46.64 | 46.87 | 46.01 | 46.01 | 1,024,656 | -0.62(-1.33%) |
May 24, 2019 | 46.97 | 49.81 | 46.45 | 46.63 | 541,300 | -0.10(-0.21%) |
May 23, 2019 | 47.75 | 48.06 | 46.53 | 46.73 | 528,234 | -1.27(-2.65%) |
May 22, 2019 | 48.48 | 48.59 | 47.97 | 48.00 | 349,292 | -0.91(-1.86%) |
May 21, 2019 | 48.35 | 49.46 | 48.30 | 48.91 | 590,206 | +0.86(+1.79%) |
May 20, 2019 | 48.21 | 48.31 | 47.76 | 48.05 | 538,638 | -0.29(-0.60%) |
May 17, 2019 | 48.47 | 49.26 | 48.11 | 48.34 | 454,700 | -0.45(-0.92%) |
May 16, 2019 | 48.99 | 49.69 | 48.69 | 48.79 | 592,429 | +0.00(+0.00%) |
May 15, 2019 | 49.08 | 49.42 | 48.53 | 48.79 | 639,874 | -0.58(-1.17%) |
May 14, 2019 | 48.99 | 49.89 | 48.91 | 49.37 | 753,830 | +0.44(+0.90%) |
May 13, 2019 | 49.19 | 49.53 | 48.65 | 48.93 | 889,346 | -1.25(-2.49%) |
May 10, 2019 | 48.84 | 50.19 | 48.43 | 50.18 | 934,900 | +1.39(+2.85%) |
May 09, 2019 | 48.58 | 49.38 | 47.77 | 48.79 | 1,015,072 | -0.44(-0.89%) |
May 08, 2019 | 49.60 | 50.58 | 49.15 | 49.23 | 1,164,123 | -0.39(-0.79%) |
May 07, 2019 | 51.38 | 51.75 | 49.35 | 49.62 | 1,605,394 | -2.18(-4.21%) |
May 06, 2019 | 51.56 | 53.00 | 51.18 | 51.80 | 1,971,294 | -0.21(-0.40%) |
May 03, 2019 | 48.50 | 52.37 | 47.51 | 52.01 | 9,453,000 | -5.24(-9.15%) |
May 02, 2019 | 56.56 | 57.54 | 56.12 | 57.25 | 952,404 | +0.30(+0.53%) |
May 01, 2019 | 58.34 | 58.56 | 56.94 | 56.95 | 1,179,567 | -1.44(-2.47%) |
Apr 30, 2019 | 58.11 | 58.73 | 57.75 | 58.39 | 1,063,666 | +0.22(+0.38%) |
Apr 29, 2019 | 57.88 | 58.48 | 57.44 | 58.17 | 598,739 | +0.34(+0.59%) |
Apr 26, 2019 | 56.97 | 57.94 | 56.51 | 57.83 | 578,200 | +1.06(+1.87%) |
Apr 25, 2019 | 57.69 | 57.97 | 56.21 | 56.77 | 757,606 | -0.98(-1.70%) |
Apr 24, 2019 | 56.95 | 58.04 | 56.63 | 57.75 | 1,138,183 | +0.59(+1.03%) |
Apr 23, 2019 | 56.42 | 57.70 | 56.24 | 57.16 | 607,052 | +0.96(+1.71%) |
Apr 22, 2019 | 55.89 | 56.86 | 55.44 | 56.20 | 765,902 | +0.16(+0.29%) |
Apr 18, 2019 | 55.75 | 56.22 | 53.93 | 56.04 | 2,452,000 | -1.08(-1.89%) |
Apr 17, 2019 | 56.99 | 57.50 | 56.20 | 57.12 | 806,737 | +0.43(+0.76%) |
Apr 16, 2019 | 57.77 | 57.86 | 56.46 | 56.69 | 1,050,241 | -0.91(-1.58%) |
Apr 15, 2019 | 57.29 | 57.72 | 56.59 | 57.60 | 1,060,948 | +0.48(+0.84%) |
Apr 12, 2019 | 57.39 | 57.62 | 56.78 | 57.12 | 550,900 | +0.13(+0.23%) |
Apr 11, 2019 | 56.89 | 57.17 | 56.50 | 56.99 | 620,688 | -0.01(-0.02%) |
Apr 10, 2019 | 56.55 | 57.05 | 56.20 | 57.00 | 688,144 | +0.60(+1.06%) |
Apr 09, 2019 | 57.37 | 57.37 | 56.32 | 56.40 | 1,113,382 | -1.06(-1.84%) |
Apr 08, 2019 | 57.79 | 57.79 | 56.93 | 57.46 | 1,449,940 | -0.46(-0.79%) |
Apr 05, 2019 | 57.43 | 58.07 | 57.41 | 57.92 | 1,044,400 | +0.51(+0.89%) |
Apr 04, 2019 | 56.96 | 57.52 | 56.95 | 57.41 | 1,153,327 | +0.46(+0.81%) |
Apr 03, 2019 | 56.64 | 57.13 | 56.19 | 56.95 | 2,156,157 | +0.47(+0.83%) |
Apr 02, 2019 | 55.31 | 56.58 | 54.85 | 56.48 | 1,362,489 | +1.34(+2.43%) |
Apr 01, 2019 | 54.76 | 55.25 | 54.23 | 55.14 | 1,535,916 | +0.72(+1.32%) |
Mar 29, 2019 | 53.95 | 54.49 | 53.54 | 54.42 | 1,613,800 | +1.03(+1.93%) |
Mar 28, 2019 | 52.87 | 53.64 | 52.87 | 53.39 | 1,132,928 | +0.46(+0.87%) |
Mar 27, 2019 | 52.91 | 53.58 | 52.80 | 52.93 | 1,172,898 | +0.12(+0.23%) |
Mar 26, 2019 | 51.93 | 52.92 | 51.65 | 52.81 | 1,247,320 | +1.09(+2.11%) |
Mar 25, 2019 | 50.50 | 51.91 | 50.42 | 51.72 | 1,339,369 | +1.23(+2.44%) |
Mar 22, 2019 | 50.01 | 50.92 | 49.81 | 50.49 | 1,096,300 | +0.34(+0.68%) |
Mar 21, 2019 | 48.31 | 50.28 | 48.28 | 50.15 | 728,446 | +1.57(+3.23%) |
Mar 20, 2019 | 49.05 | 49.15 | 48.24 | 48.58 | 486,497 | -0.48(-0.98%) |
Mar 19, 2019 | 49.25 | 49.63 | 48.82 | 49.06 | 490,872 | -0.19(-0.39%) |
Mar 18, 2019 | 49.35 | 49.50 | 48.77 | 49.25 | 668,664 | -0.11(-0.22%) |
Mar 15, 2019 | 49.13 | 49.43 | 48.57 | 49.36 | 1,880,300 | +0.16(+0.33%) |
Mar 14, 2019 | 49.30 | 49.46 | 48.96 | 49.20 | 605,323 | -0.08(-0.16%) |
Mar 13, 2019 | 48.76 | 49.30 | 48.64 | 49.28 | 1,154,933 | +0.69(+1.42%) |
Mar 12, 2019 | 48.02 | 48.65 | 47.61 | 48.59 | 615,243 | +0.59(+1.23%) |
Mar 11, 2019 | 47.95 | 48.66 | 47.74 | 48.00 | 1,065,815 | +0.06(+0.13%) |
Mar 08, 2019 | 47.25 | 48.05 | 46.51 | 47.94 | 788,900 | +0.29(+0.61%) |
Mar 07, 2019 | 47.64 | 47.68 | 46.34 | 47.65 | 1,974,498 | -0.02(-0.04%) |
Mar 06, 2019 | 48.75 | 48.88 | 47.29 | 47.67 | 1,197,352 | -1.14(-2.34%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.61 | 48.81 | 1,829,029 | -1.32(-2.63%) |
Mar 04, 2019 | 51.76 | 51.95 | 49.86 | 50.13 | 1,594,770 | -1.50(-2.91%) |
Mar 01, 2019 | 49.98 | 51.96 | 48.11 | 51.63 | 4,044,800 | +7.05(+15.81%) |
Feb 28, 2019 | 44.74 | 45.01 | 44.17 | 44.58 | 1,547,294 | -0.37(-0.82%) |
Feb 27, 2019 | 44.69 | 45.24 | 44.51 | 44.95 | 905,445 | +0.42(+0.94%) |
Feb 26, 2019 | 45.29 | 45.71 | 44.53 | 44.53 | 1,101,588 | -0.71(-1.57%) |
Feb 25, 2019 | 45.64 | 46.03 | 45.14 | 45.24 | 898,087 | -0.18(-0.40%) |
Feb 22, 2019 | 45.21 | 45.75 | 44.98 | 45.42 | 771,400 | +0.37(+0.82%) |
Feb 21, 2019 | 45.73 | 45.99 | 44.83 | 45.05 | 946,023 | -0.79(-1.72%) |
Feb 20, 2019 | 45.28 | 45.99 | 45.02 | 45.84 | 880,138 | +0.64(+1.42%) |
Feb 19, 2019 | 45.51 | 45.69 | 45.15 | 45.20 | 791,242 | -0.36(-0.79%) |
Feb 15, 2019 | 45.15 | 45.95 | 45.13 | 45.56 | 928,800 | +0.53(+1.18%) |
Feb 14, 2019 | 44.71 | 45.44 | 44.70 | 45.03 | 873,782 | +0.07(+0.16%) |
Feb 13, 2019 | 45.43 | 45.70 | 44.65 | 44.96 | 791,338 | -0.58(-1.27%) |
Feb 12, 2019 | 44.89 | 45.71 | 44.38 | 45.54 | 650,603 | +0.96(+2.15%) |
Feb 11, 2019 | 45.10 | 45.26 | 44.48 | 44.58 | 554,047 | -0.40(-0.89%) |
Feb 08, 2019 | 44.22 | 45.01 | 43.50 | 44.98 | 880,500 | +0.71(+1.60%) |
Feb 07, 2019 | 44.73 | 45.09 | 43.85 | 44.27 | 745,246 | -0.78(-1.73%) |
Feb 06, 2019 | 44.82 | 45.29 | 44.71 | 45.05 | 776,716 | +0.05(+0.11%) |
Feb 05, 2019 | 44.89 | 45.20 | 43.76 | 45.00 | 854,257 | +0.26(+0.58%) |
Feb 04, 2019 | 44.02 | 44.74 | 43.86 | 44.74 | 596,064 | +0.73(+1.66%) |
Feb 01, 2019 | 44.05 | 44.13 | 43.50 | 44.01 | 780,900 | -0.07(-0.16%) |
Jan 31, 2019 | 44.33 | 44.45 | 43.84 | 44.08 | 811,589 | -0.15(-0.34%) |
Jan 30, 2019 | 43.87 | 44.34 | 43.47 | 44.23 | 1,112,940 | +0.62(+1.42%) |
Jan 29, 2019 | 43.30 | 43.82 | 43.09 | 43.61 | 766,434 | +0.34(+0.79%) |
Jan 28, 2019 | 43.10 | 43.64 | 42.84 | 43.27 | 1,095,402 | -0.22(-0.51%) |
Jan 25, 2019 | 43.29 | 43.85 | 43.16 | 43.49 | 1,024,000 | +0.27(+0.62%) |
Jan 24, 2019 | 42.76 | 44.10 | 42.62 | 43.22 | 2,124,817 | +0.44(+1.03%) |
Jan 23, 2019 | 42.07 | 42.84 | 41.91 | 42.78 | 3,403,201 | +0.74(+1.76%) |
Jan 22, 2019 | 41.63 | 42.31 | 41.63 | 42.04 | 2,180,199 | +0.27(+0.65%) |
Jan 18, 2019 | 41.08 | 42.05 | 40.94 | 41.77 | 984,100 | +0.83(+2.03%) |
Jan 17, 2019 | 40.54 | 41.37 | 40.48 | 40.94 | 931,225 | +0.39(+0.96%) |
Jan 16, 2019 | 40.18 | 40.78 | 40.17 | 40.55 | 685,043 | +0.40(+1.00%) |
Jan 15, 2019 | 39.94 | 40.36 | 39.60 | 40.15 | 631,412 | +0.33(+0.83%) |
Jan 14, 2019 | 39.32 | 40.10 | 38.98 | 39.82 | 659,278 | +0.28(+0.71%) |
Jan 11, 2019 | 39.30 | 39.75 | 38.92 | 39.54 | 662,300 | +0.09(+0.23%) |
Jan 10, 2019 | 38.77 | 39.47 | 38.49 | 39.45 | 774,339 | +0.68(+1.75%) |
Jan 09, 2019 | 38.56 | 39.00 | 38.36 | 38.77 | 466,881 | +0.41(+1.07%) |
Jan 08, 2019 | 38.17 | 38.39 | 37.39 | 38.36 | 1,161,871 | +0.26(+0.68%) |
Jan 07, 2019 | 37.64 | 38.60 | 37.36 | 38.10 | 898,097 | +0.55(+1.46%) |
Jan 04, 2019 | 37.42 | 38.05 | 37.13 | 37.55 | 1,594,900 | +0.38(+1.02%) |
Jan 03, 2019 | 36.59 | 37.60 | 36.41 | 37.17 | 1,503,246 | +0.30(+0.81%) |
Jan 02, 2019 | 36.16 | 37.02 | 35.84 | 36.87 | 1,299,081 | +0.18(+0.49%) |
Dec 31, 2018 | 36.67 | 37.00 | 36.23 | 36.69 | 976,900 | +0.09(+0.25%) |
Dec 28, 2018 | 36.79 | 37.12 | 36.21 | 36.60 | 935,300 | -0.12(-0.33%) |
Dec 27, 2018 | 35.93 | 36.72 | 35.33 | 36.72 | 1,222,596 | +0.36(+0.99%) |
Dec 26, 2018 | 35.41 | 36.37 | 34.36 | 36.36 | 1,144,202 | +1.17(+3.32%) |
Dec 24, 2018 | 36.39 | 36.62 | 35.19 | 35.19 | 697,200 | -1.61(-4.37%) |
Dec 21, 2018 | 38.16 | 38.58 | 36.34 | 36.80 | 2,633,100 | -1.06(-2.80%) |
Dec 20, 2018 | 38.66 | 39.01 | 37.32 | 37.86 | 2,440,886 | -0.80(-2.07%) |
Dec 19, 2018 | 38.74 | 39.80 | 38.45 | 38.66 | 1,483,797 | -0.22(-0.57%) |
Dec 18, 2018 | 39.44 | 39.94 | 38.71 | 38.88 | 1,116,820 | -0.22(-0.56%) |
Dec 17, 2018 | 40.49 | 41.09 | 38.83 | 39.10 | 1,594,829 | -1.30(-3.22%) |
Dec 14, 2018 | 40.76 | 41.65 | 40.26 | 40.40 | 1,435,500 | -0.49(-1.20%) |
Dec 13, 2018 | 41.88 | 41.90 | 40.16 | 40.89 | 2,548,246 | -0.90(-2.15%) |
Dec 12, 2018 | 42.48 | 43.05 | 41.74 | 41.79 | 1,378,314 | -0.32(-0.76%) |
Dec 11, 2018 | 42.88 | 43.43 | 42.08 | 42.11 | 1,435,914 | -0.20(-0.47%) |
Dec 10, 2018 | 43.72 | 43.93 | 41.96 | 42.31 | 2,057,300 | -1.62(-3.69%) |
Dec 07, 2018 | 45.22 | 45.94 | 43.40 | 43.93 | 1,353,900 | -1.25(-2.77%) |
Dec 06, 2018 | 45.95 | 45.98 | 44.70 | 45.18 | 2,067,549 | -1.26(-2.71%) |
Dec 04, 2018 | 47.30 | 47.91 | 46.15 | 46.44 | 1,489,200 | -1.08(-2.27%) |