Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.51 | 47.58 | 47.44 | 47.51 | 727,543 | -0.46(-0.95%) |
Nov 27, 2019 | 47.77 | 47.96 | 47.74 | 47.96 | 532,496 | +0.37(+0.77%) |
Nov 26, 2019 | 47.52 | 47.65 | 47.48 | 47.59 | 630,195 | -0.04(-0.09%) |
Nov 25, 2019 | 47.44 | 47.65 | 47.44 | 47.64 | 768,795 | +0.50(+1.06%) |
Nov 22, 2019 | 47.05 | 47.22 | 47.04 | 47.14 | 620,998 | +0.08(+0.17%) |
Nov 21, 2019 | 47.04 | 47.12 | 46.88 | 47.06 | 1,091,237 | -0.02(-0.04%) |
Nov 20, 2019 | 47.10 | 47.31 | 46.84 | 47.08 | 936,740 | -0.21(-0.44%) |
Nov 19, 2019 | 47.46 | 47.46 | 47.15 | 47.29 | 1,328,613 | -0.26(-0.55%) |
Nov 18, 2019 | 47.42 | 47.62 | 47.35 | 47.55 | 1,256,800 | -0.10(-0.20%) |
Nov 15, 2019 | 47.42 | 47.66 | 47.40 | 47.65 | 1,042,953 | +0.54(+1.15%) |
Nov 14, 2019 | 47.00 | 47.13 | 46.85 | 47.10 | 1,116,255 | -0.47(-0.99%) |
Nov 13, 2019 | 47.27 | 47.65 | 47.27 | 47.58 | 1,307,967 | -0.25(-0.51%) |
Nov 12, 2019 | 47.83 | 48.05 | 47.72 | 47.82 | 659,616 | +0.06(+0.13%) |
Nov 11, 2019 | 47.51 | 47.78 | 47.49 | 47.76 | 627,828 | -0.19(-0.40%) |
Nov 08, 2019 | 47.76 | 47.95 | 47.58 | 47.95 | 558,875 | +0.11(+0.22%) |
Nov 07, 2019 | 47.92 | 48.07 | 47.78 | 47.85 | 2,569,893 | +0.39(+0.81%) |
Nov 06, 2019 | 47.48 | 47.63 | 47.35 | 47.46 | 889,718 | -0.04(-0.09%) |
Nov 05, 2019 | 47.35 | 47.59 | 47.32 | 47.51 | 2,385,572 | +0.26(+0.56%) |
Nov 04, 2019 | 47.09 | 47.28 | 46.97 | 47.24 | 2,171,373 | +0.54(+1.16%) |
Nov 01, 2019 | 46.63 | 46.73 | 46.49 | 46.70 | 1,195,176 | +0.58(+1.25%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.91 | 46.12 | 3,089,295 | -0.44(-0.94%) |
Oct 30, 2019 | 46.53 | 46.60 | 46.29 | 46.56 | 1,319,071 | -0.02(-0.04%) |
Oct 29, 2019 | 46.49 | 46.65 | 46.47 | 46.58 | 1,151,098 | +0.24(+0.51%) |
Oct 28, 2019 | 46.10 | 46.39 | 46.10 | 46.34 | 2,207,517 | +0.32(+0.68%) |
Oct 25, 2019 | 45.69 | 46.03 | 45.67 | 46.03 | 1,899,424 | +0.00(+0.00%) |
Oct 24, 2019 | 45.93 | 46.04 | 45.75 | 46.03 | 4,230,415 | +0.18(+0.40%) |
Oct 23, 2019 | 45.62 | 45.91 | 45.59 | 45.84 | 895,496 | +0.27(+0.60%) |
Oct 22, 2019 | 45.60 | 45.76 | 45.53 | 45.57 | 1,560,670 | -0.02(-0.04%) |
Oct 21, 2019 | 45.44 | 45.60 | 45.39 | 45.59 | 1,170,244 | +0.46(+1.03%) |
Oct 18, 2019 | 45.00 | 45.20 | 44.95 | 45.12 | 1,393,992 | -0.04(-0.10%) |
Oct 17, 2019 | 45.21 | 45.29 | 44.99 | 45.17 | 804,971 | -0.21(-0.46%) |
Oct 16, 2019 | 45.22 | 45.44 | 45.20 | 45.38 | 1,132,205 | -0.15(-0.33%) |
Oct 15, 2019 | 44.97 | 45.64 | 44.97 | 45.53 | 2,311,901 | +0.96(+2.16%) |
Oct 14, 2019 | 44.58 | 44.68 | 44.49 | 44.56 | 395,457 | -0.19(-0.43%) |
Oct 11, 2019 | 44.49 | 45.06 | 44.49 | 44.76 | 2,244,296 | +1.00(+2.28%) |
Oct 10, 2019 | 43.49 | 43.93 | 43.45 | 43.76 | 1,684,900 | +0.22(+0.50%) |
Oct 09, 2019 | 43.49 | 43.64 | 43.38 | 43.54 | 846,586 | +0.53(+1.22%) |
Oct 08, 2019 | 43.08 | 43.36 | 42.97 | 43.01 | 2,095,013 | -0.41(-0.95%) |
Oct 07, 2019 | 43.26 | 43.70 | 43.21 | 43.43 | 1,375,415 | -0.10(-0.22%) |
Oct 04, 2019 | 43.19 | 43.57 | 43.17 | 43.52 | 1,036,900 | +0.45(+1.04%) |
Oct 03, 2019 | 42.89 | 43.09 | 42.50 | 43.08 | 2,188,389 | +0.02(+0.04%) |
Oct 02, 2019 | 43.49 | 43.50 | 42.87 | 43.06 | 1,843,457 | -0.86(-1.95%) |
Oct 01, 2019 | 44.47 | 44.55 | 43.86 | 43.92 | 2,713,086 | -0.27(-0.61%) |
Sep 30, 2019 | 43.85 | 44.21 | 43.85 | 44.19 | 1,130,932 | +0.16(+0.36%) |
Sep 27, 2019 | 44.22 | 44.30 | 43.90 | 44.03 | 1,585,156 | -0.56(-1.26%) |
Sep 26, 2019 | 44.58 | 44.64 | 44.43 | 44.59 | 1,883,507 | +0.24(+0.53%) |
Sep 25, 2019 | 43.99 | 44.40 | 43.85 | 44.35 | 1,331,613 | +0.53(+1.20%) |
Sep 24, 2019 | 44.42 | 44.42 | 43.78 | 43.83 | 1,613,020 | -0.17(-0.39%) |
Sep 23, 2019 | 43.86 | 44.07 | 43.83 | 44.00 | 630,384 | -0.10(-0.22%) |
Sep 20, 2019 | 44.30 | 44.47 | 44.07 | 44.10 | 798,577 | -0.24(-0.55%) |
Sep 19, 2019 | 44.43 | 44.56 | 44.32 | 44.34 | 748,548 | +0.06(+0.14%) |
Sep 18, 2019 | 44.09 | 44.30 | 43.97 | 44.28 | 488,489 | +0.00(+0.00%) |
Sep 17, 2019 | 44.06 | 44.30 | 44.06 | 44.28 | 987,838 | +0.03(+0.06%) |
Sep 16, 2019 | 44.25 | 44.38 | 44.22 | 44.25 | 693,075 | -0.26(-0.59%) |
Sep 13, 2019 | 44.31 | 44.63 | 44.30 | 44.51 | 1,344,683 | +0.45(+1.01%) |
Sep 12, 2019 | 43.95 | 44.12 | 43.72 | 44.07 | 2,512,586 | +0.31(+0.72%) |
Sep 11, 2019 | 43.70 | 43.76 | 43.57 | 43.75 | 2,292,933 | +0.64(+1.48%) |
Sep 10, 2019 | 42.82 | 43.13 | 42.74 | 43.12 | 2,726,125 | +0.73(+1.71%) |
Sep 09, 2019 | 42.39 | 42.42 | 42.22 | 42.39 | 1,086,535 | +0.38(+0.90%) |
Sep 06, 2019 | 41.87 | 42.07 | 41.80 | 42.01 | 838,140 | +0.23(+0.54%) |
Sep 05, 2019 | 41.61 | 41.98 | 41.57 | 41.79 | 1,406,680 | +0.66(+1.59%) |
Sep 04, 2019 | 40.96 | 41.13 | 40.90 | 41.13 | 827,755 | +0.35(+0.86%) |
Sep 03, 2019 | 40.79 | 40.91 | 40.62 | 40.78 | 1,965,711 | -0.07(-0.17%) |
Aug 30, 2019 | 40.89 | 40.91 | 40.68 | 40.85 | 1,001,080 | +0.18(+0.45%) |
Aug 29, 2019 | 40.61 | 40.79 | 40.51 | 40.67 | 1,191,251 | +0.41(+1.02%) |
Aug 28, 2019 | 39.98 | 40.26 | 39.87 | 40.26 | 1,306,285 | +0.15(+0.37%) |
Aug 27, 2019 | 40.42 | 40.48 | 40.11 | 40.11 | 1,437,695 | -0.34(-0.84%) |
Aug 26, 2019 | 40.48 | 40.56 | 40.27 | 40.45 | 2,321,112 | +0.94(+2.37%) |
Aug 23, 2019 | 40.27 | 40.51 | 39.45 | 39.51 | 2,056,817 | -0.92(-2.27%) |
Aug 22, 2019 | 40.54 | 40.61 | 40.31 | 40.43 | 1,268,871 | -0.12(-0.30%) |
Aug 21, 2019 | 40.54 | 40.68 | 40.53 | 40.55 | 924,863 | +0.31(+0.78%) |
Aug 20, 2019 | 40.44 | 40.46 | 40.24 | 40.24 | 1,464,817 | -0.32(-0.80%) |
Aug 19, 2019 | 40.65 | 40.69 | 40.56 | 40.56 | 850,403 | +0.11(+0.26%) |
Aug 16, 2019 | 40.18 | 40.52 | 40.16 | 40.46 | 824,190 | +0.51(+1.27%) |
Aug 15, 2019 | 40.05 | 40.10 | 39.70 | 39.95 | 1,163,877 | +0.45(+1.13%) |
Aug 14, 2019 | 39.84 | 39.92 | 39.41 | 39.50 | 1,941,916 | -1.29(-3.17%) |
Aug 13, 2019 | 39.78 | 40.92 | 39.76 | 40.80 | 1,741,811 | +0.94(+2.37%) |
Aug 12, 2019 | 40.04 | 40.15 | 39.75 | 39.85 | 2,117,653 | -0.54(-1.34%) |
Aug 09, 2019 | 40.64 | 40.71 | 40.09 | 40.40 | 1,655,584 | -0.68(-1.66%) |
Aug 08, 2019 | 40.68 | 41.14 | 40.65 | 41.08 | 849,239 | +0.27(+0.66%) |
Aug 07, 2019 | 40.19 | 40.87 | 40.02 | 40.81 | 1,639,757 | -0.04(-0.11%) |
Aug 06, 2019 | 40.75 | 40.87 | 40.34 | 40.85 | 1,362,659 | +0.80(+2.01%) |
Aug 05, 2019 | 40.55 | 40.63 | 39.78 | 40.05 | 2,514,171 | -1.35(-3.25%) |
Aug 02, 2019 | 41.59 | 41.61 | 41.11 | 41.39 | 1,649,410 | -0.71(-1.68%) |
Aug 01, 2019 | 42.80 | 43.06 | 41.92 | 42.10 | 1,860,492 | -0.64(-1.49%) |
Jul 31, 2019 | 42.79 | 43.02 | 42.47 | 42.74 | 1,270,540 | +0.01(+0.02%) |
Jul 30, 2019 | 42.80 | 42.83 | 42.65 | 42.73 | 720,736 | -0.26(-0.61%) |
Jul 29, 2019 | 42.97 | 43.03 | 42.88 | 42.99 | 463,998 | -0.15(-0.34%) |
Jul 26, 2019 | 43.09 | 43.19 | 43.05 | 43.14 | 662,736 | -0.05(-0.12%) |
Jul 25, 2019 | 43.30 | 43.35 | 43.11 | 43.19 | 947,990 | -0.25(-0.58%) |
Jul 24, 2019 | 43.33 | 43.47 | 43.26 | 43.45 | 1,453,712 | +0.04(+0.10%) |
Jul 23, 2019 | 43.36 | 43.43 | 43.23 | 43.40 | 783,286 | +0.58(+1.35%) |
Jul 22, 2019 | 42.84 | 42.87 | 42.74 | 42.83 | 722,812 | +0.19(+0.45%) |
Jul 19, 2019 | 42.74 | 42.78 | 42.59 | 42.63 | 1,242,917 | +0.37(+0.87%) |
Jul 18, 2019 | 42.14 | 42.32 | 42.07 | 42.27 | 2,827,396 | -0.45(-1.06%) |
Jul 17, 2019 | 42.89 | 42.93 | 42.71 | 42.72 | 1,521,371 | -0.17(-0.41%) |
Jul 16, 2019 | 42.94 | 43.00 | 42.87 | 42.90 | 1,115,591 | -0.12(-0.28%) |
Jul 15, 2019 | 43.05 | 43.10 | 42.98 | 43.02 | 746,677 | +0.01(+0.02%) |
Jul 12, 2019 | 43.05 | 43.06 | 42.96 | 43.01 | 1,095,985 | -0.24(-0.57%) |
Jul 11, 2019 | 43.16 | 43.26 | 43.05 | 43.26 | 770,999 | +0.17(+0.41%) |
Jul 10, 2019 | 43.18 | 43.32 | 43.07 | 43.08 | 881,682 | -0.07(-0.16%) |
Jul 09, 2019 | 43.03 | 43.15 | 43.02 | 43.15 | 691,285 | -0.43(-0.98%) |
Jul 08, 2019 | 43.47 | 43.58 | 43.46 | 43.58 | 617,738 | -0.04(-0.08%) |
Jul 05, 2019 | 43.46 | 43.65 | 43.34 | 43.61 | 919,781 | +0.12(+0.28%) |
Jul 03, 2019 | 43.36 | 43.52 | 43.34 | 43.49 | 597,675 | -0.02(-0.04%) |
Jul 02, 2019 | 43.58 | 43.66 | 43.40 | 43.51 | 691,715 | -0.04(-0.08%) |
Jul 01, 2019 | 43.68 | 43.68 | 43.43 | 43.54 | 816,466 | +0.95(+2.24%) |
Jun 28, 2019 | 42.62 | 42.69 | 42.56 | 42.59 | 830,021 | +0.18(+0.43%) |
Jun 27, 2019 | 42.42 | 42.52 | 42.39 | 42.41 | 868,508 | +0.30(+0.71%) |
Jun 26, 2019 | 42.18 | 42.23 | 42.09 | 42.11 | 741,142 | +0.28(+0.67%) |
Jun 25, 2019 | 42.03 | 42.07 | 41.82 | 41.83 | 1,063,808 | -0.27(-0.64%) |
Jun 24, 2019 | 42.11 | 42.20 | 42.07 | 42.10 | 828,684 | +0.01(+0.02%) |
Jun 21, 2019 | 42.15 | 42.40 | 42.09 | 42.09 | 476,635 | -0.29(-0.67%) |
Jun 20, 2019 | 42.57 | 42.60 | 42.13 | 42.38 | 740,564 | +0.08(+0.18%) |
Jun 19, 2019 | 42.30 | 42.38 | 42.18 | 42.30 | 1,475,499 | +0.17(+0.41%) |
Jun 18, 2019 | 41.71 | 42.14 | 41.66 | 42.13 | 2,115,022 | +0.33(+0.79%) |
Jun 17, 2019 | 41.79 | 41.90 | 41.78 | 41.80 | 438,816 | +0.11(+0.27%) |
Jun 14, 2019 | 41.71 | 41.76 | 41.60 | 41.69 | 745,096 | -0.17(-0.41%) |
Jun 13, 2019 | 41.97 | 42.01 | 41.71 | 41.86 | 763,956 | -0.15(-0.35%) |
Jun 12, 2019 | 42.25 | 42.28 | 41.97 | 42.01 | 584,608 | -0.40(-0.94%) |
Jun 11, 2019 | 42.60 | 42.65 | 42.35 | 42.41 | 632,598 | +0.23(+0.55%) |
Jun 10, 2019 | 42.20 | 42.34 | 42.16 | 42.17 | 833,063 | +0.25(+0.60%) |
Jun 07, 2019 | 41.64 | 41.96 | 41.61 | 41.92 | 898,421 | +0.48(+1.15%) |
Jun 06, 2019 | 41.37 | 41.58 | 41.27 | 41.45 | 1,278,227 | -0.05(-0.13%) |
Jun 05, 2019 | 41.58 | 41.75 | 41.31 | 41.50 | 842,770 | +0.13(+0.31%) |
Jun 04, 2019 | 40.96 | 41.39 | 40.92 | 41.37 | 1,504,840 | +0.86(+2.13%) |
Jun 03, 2019 | 40.65 | 40.75 | 40.41 | 40.50 | 1,259,765 | -0.03(-0.06%) |
May 31, 2019 | 40.55 | 40.76 | 40.50 | 40.53 | 2,301,364 | -1.12(-2.70%) |
May 30, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 1,297,042 | +0.31(+0.75%) |
May 29, 2019 | 41.27 | 41.36 | 40.99 | 41.34 | 1,235,725 | -0.02(-0.05%) |
May 28, 2019 | 41.76 | 41.85 | 41.36 | 41.36 | 470,410 | -0.21(-0.51%) |
May 24, 2019 | 41.69 | 41.75 | 41.45 | 41.58 | 716,167 | +0.47(+1.14%) |
May 23, 2019 | 41.34 | 41.44 | 41.00 | 41.11 | 1,522,424 | -0.73(-1.74%) |
May 22, 2019 | 41.81 | 41.92 | 41.77 | 41.84 | 1,157,135 | -0.38(-0.90%) |
May 21, 2019 | 42.15 | 42.27 | 42.07 | 42.22 | 917,147 | +0.57(+1.37%) |
May 20, 2019 | 41.59 | 41.77 | 41.52 | 41.65 | 1,080,228 | -0.35(-0.82%) |
May 17, 2019 | 41.93 | 42.28 | 41.88 | 41.99 | 1,016,798 | -0.21(-0.49%) |
May 16, 2019 | 42.06 | 42.42 | 42.03 | 42.20 | 845,214 | +0.19(+0.45%) |
May 15, 2019 | 41.55 | 42.09 | 41.46 | 42.01 | 2,492,391 | -0.09(-0.21%) |
May 14, 2019 | 42.02 | 42.25 | 42.00 | 42.09 | 2,360,843 | +0.69(+1.67%) |
May 13, 2019 | 41.61 | 41.66 | 41.28 | 41.40 | 1,361,678 | -1.30(-3.06%) |
May 10, 2019 | 42.23 | 42.75 | 41.86 | 42.71 | 2,733,218 | +0.29(+0.69%) |
May 09, 2019 | 42.09 | 42.47 | 41.80 | 42.41 | 2,265,602 | -0.52(-1.21%) |
May 08, 2019 | 42.97 | 43.17 | 42.86 | 42.93 | 2,728,860 | -0.52(-1.19%) |
May 07, 2019 | 44.02 | 44.05 | 43.30 | 43.45 | 1,790,501 | -1.15(-2.58%) |
May 06, 2019 | 44.26 | 44.64 | 44.16 | 44.60 | 844,936 | -0.51(-1.13%) |
May 03, 2019 | 44.95 | 45.16 | 44.94 | 45.11 | 638,059 | +0.30(+0.67%) |
May 02, 2019 | 44.82 | 44.95 | 44.58 | 44.81 | 698,774 | +0.12(+0.27%) |
May 01, 2019 | 45.00 | 45.08 | 44.69 | 44.69 | 668,898 | -0.24(-0.54%) |
Apr 30, 2019 | 45.05 | 45.08 | 44.85 | 44.93 | 664,093 | -0.27(-0.59%) |
Apr 29, 2019 | 45.11 | 45.27 | 45.11 | 45.20 | 913,599 | +0.19(+0.42%) |
Apr 26, 2019 | 44.84 | 45.03 | 44.78 | 45.01 | 561,918 | +0.37(+0.83%) |
Apr 25, 2019 | 44.75 | 44.76 | 44.57 | 44.63 | 999,081 | -0.17(-0.39%) |
Apr 24, 2019 | 44.75 | 44.88 | 44.65 | 44.81 | 914,520 | -0.51(-1.12%) |
Apr 23, 2019 | 45.21 | 45.35 | 45.15 | 45.32 | 1,181,255 | +0.12(+0.27%) |
Apr 22, 2019 | 45.08 | 45.23 | 45.07 | 45.20 | 697,788 | -0.22(-0.49%) |
Apr 18, 2019 | 45.41 | 45.48 | 45.29 | 45.42 | 1,938,131 | -0.03(-0.08%) |
Apr 17, 2019 | 45.52 | 45.53 | 45.37 | 45.46 | 956,486 | +0.24(+0.54%) |
Apr 16, 2019 | 45.29 | 45.33 | 45.21 | 45.21 | 814,068 | +0.16(+0.36%) |
Apr 15, 2019 | 45.15 | 45.20 | 45.04 | 45.05 | 766,686 | -0.04(-0.10%) |
Apr 12, 2019 | 44.98 | 45.09 | 44.95 | 45.09 | 1,344,275 | +0.49(+1.10%) |
Apr 11, 2019 | 44.56 | 44.68 | 44.52 | 44.60 | 381,632 | +0.06(+0.14%) |
Apr 10, 2019 | 44.62 | 44.67 | 44.48 | 44.54 | 512,699 | -0.06(-0.14%) |
Apr 09, 2019 | 44.67 | 44.71 | 44.52 | 44.60 | 504,197 | -0.39(-0.86%) |
Apr 08, 2019 | 44.95 | 45.02 | 44.84 | 44.99 | 749,180 | -0.34(-0.74%) |
Apr 05, 2019 | 45.23 | 45.34 | 45.20 | 45.33 | 624,983 | +0.18(+0.40%) |
Apr 04, 2019 | 44.97 | 45.15 | 44.97 | 45.14 | 694,302 | +0.12(+0.27%) |
Apr 03, 2019 | 45.13 | 45.17 | 44.92 | 45.02 | 1,331,675 | +0.36(+0.81%) |
Apr 02, 2019 | 44.63 | 44.71 | 44.56 | 44.66 | 486,056 | -0.07(-0.15%) |
Apr 01, 2019 | 44.32 | 44.73 | 44.30 | 44.73 | 1,050,093 | +0.99(+2.27%) |
Mar 29, 2019 | 43.79 | 43.80 | 43.65 | 43.74 | 662,128 | +0.01(+0.02%) |
Mar 28, 2019 | 43.63 | 43.74 | 43.49 | 43.73 | 665,396 | +0.19(+0.44%) |
Mar 27, 2019 | 43.82 | 43.90 | 43.30 | 43.54 | 853,880 | -0.32(-0.73%) |
Mar 26, 2019 | 44.00 | 44.13 | 43.69 | 43.86 | 1,705,855 | +0.73(+1.68%) |
Mar 25, 2019 | 42.92 | 43.15 | 42.76 | 43.13 | 1,603,460 | +0.03(+0.08%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.03 | 43.10 | 1,255,561 | -0.87(-1.98%) |
Mar 21, 2019 | 43.42 | 43.98 | 43.42 | 43.97 | 770,472 | +0.41(+0.93%) |
Mar 20, 2019 | 43.85 | 43.91 | 43.56 | 43.56 | 1,981,123 | -0.33(-0.75%) |
Mar 19, 2019 | 44.00 | 44.07 | 43.80 | 43.89 | 1,067,202 | +0.10(+0.24%) |
Mar 18, 2019 | 43.78 | 43.87 | 43.73 | 43.79 | 619,957 | +0.16(+0.36%) |
Mar 15, 2019 | 43.54 | 43.74 | 43.44 | 43.63 | 734,976 | +0.43(+1.00%) |
Mar 14, 2019 | 43.15 | 43.34 | 43.05 | 43.20 | 1,171,723 | -0.29(-0.68%) |
Mar 13, 2019 | 43.40 | 43.66 | 43.37 | 43.49 | 676,015 | +0.11(+0.26%) |
Mar 12, 2019 | 43.37 | 43.50 | 43.33 | 43.38 | 868,058 | +0.10(+0.24%) |
Mar 11, 2019 | 42.84 | 43.31 | 42.83 | 43.28 | 904,528 | +0.50(+1.17%) |
Mar 08, 2019 | 42.38 | 42.78 | 42.29 | 42.78 | 915,219 | -0.34(-0.78%) |
Mar 07, 2019 | 43.48 | 43.49 | 42.99 | 43.11 | 1,046,975 | -0.73(-1.67%) |
Mar 06, 2019 | 43.96 | 43.97 | 43.77 | 43.85 | 945,578 | -0.26(-0.59%) |
Mar 05, 2019 | 44.14 | 44.30 | 44.04 | 44.11 | 957,850 | +0.03(+0.06%) |
Mar 04, 2019 | 44.32 | 44.36 | 43.91 | 44.08 | 888,533 | -0.22(-0.49%) |
Mar 01, 2019 | 44.22 | 44.33 | 44.04 | 44.30 | 684,157 | +0.33(+0.75%) |
Feb 28, 2019 | 43.97 | 44.11 | 43.93 | 43.97 | 819,327 | -0.24(-0.55%) |
Feb 27, 2019 | 44.16 | 44.37 | 44.05 | 44.21 | 1,015,871 | -0.12(-0.27%) |
Feb 26, 2019 | 44.30 | 44.48 | 44.30 | 44.33 | 783,159 | -0.01(-0.02%) |
Feb 25, 2019 | 44.41 | 44.50 | 44.34 | 44.34 | 924,005 | +0.31(+0.71%) |
Feb 22, 2019 | 44.06 | 44.16 | 43.99 | 44.03 | 976,689 | +0.04(+0.10%) |
Feb 21, 2019 | 44.00 | 44.10 | 43.89 | 43.99 | 787,133 | -0.15(-0.33%) |
Feb 20, 2019 | 44.16 | 44.26 | 44.06 | 44.13 | 1,081,457 | +0.16(+0.37%) |
Feb 19, 2019 | 43.80 | 44.13 | 43.80 | 43.97 | 947,474 | +0.05(+0.12%) |
Feb 15, 2019 | 43.62 | 43.93 | 43.57 | 43.92 | 1,461,387 | +0.58(+1.34%) |
Feb 14, 2019 | 43.35 | 43.50 | 43.23 | 43.34 | 1,844,095 | -0.24(-0.56%) |
Feb 13, 2019 | 43.59 | 43.70 | 43.50 | 43.58 | 1,075,565 | +0.41(+0.94%) |
Feb 12, 2019 | 43.17 | 43.29 | 43.16 | 43.17 | 1,099,631 | +0.82(+1.94%) |
Feb 11, 2019 | 42.34 | 42.38 | 42.22 | 42.35 | 874,167 | +0.29(+0.70%) |
Feb 08, 2019 | 41.82 | 42.07 | 41.74 | 42.06 | 1,301,982 | -0.56(-1.32%) |
Feb 07, 2019 | 42.75 | 42.86 | 42.44 | 42.62 | 1,371,285 | -0.64(-1.48%) |
Feb 06, 2019 | 43.37 | 43.40 | 43.20 | 43.26 | 1,174,291 | -0.38(-0.87%) |
Feb 05, 2019 | 43.65 | 43.71 | 43.54 | 43.64 | 705,319 | +0.12(+0.28%) |
Feb 04, 2019 | 43.38 | 43.53 | 43.33 | 43.52 | 985,547 | +0.38(+0.88%) |
Feb 01, 2019 | 43.04 | 43.28 | 42.99 | 43.14 | 2,038,232 | -0.05(-0.12%) |
Jan 31, 2019 | 42.95 | 43.25 | 42.89 | 43.19 | 3,132,527 | +0.06(+0.14%) |
Jan 30, 2019 | 43.09 | 43.35 | 43.01 | 43.13 | 1,892,755 | +0.30(+0.71%) |
Jan 29, 2019 | 42.97 | 43.11 | 42.81 | 42.83 | 640,038 | -0.09(-0.20%) |
Jan 28, 2019 | 42.77 | 42.93 | 42.67 | 42.92 | 1,190,638 | -0.29(-0.68%) |
Jan 25, 2019 | 43.33 | 43.43 | 43.17 | 43.21 | 1,045,220 | +0.49(+1.15%) |
Jan 24, 2019 | 42.63 | 42.79 | 42.54 | 42.72 | 1,354,164 | +0.35(+0.82%) |
Jan 23, 2019 | 42.73 | 42.80 | 42.12 | 42.37 | 2,289,660 | +0.00(+0.00%) |
Jan 22, 2019 | 42.61 | 42.68 | 42.14 | 42.37 | 2,773,996 | -0.89(-2.06%) |
Jan 18, 2019 | 42.98 | 43.28 | 42.85 | 43.26 | 2,872,302 | +0.89(+2.10%) |
Jan 17, 2019 | 41.87 | 42.57 | 41.87 | 42.37 | 1,933,637 | -0.08(-0.18%) |
Jan 16, 2019 | 42.22 | 42.45 | 42.20 | 42.45 | 1,501,928 | +0.29(+0.70%) |
Jan 15, 2019 | 41.91 | 42.23 | 41.83 | 42.16 | 1,732,156 | +0.86(+2.09%) |
Jan 14, 2019 | 41.19 | 41.56 | 41.11 | 41.29 | 2,617,130 | -0.22(-0.52%) |
Jan 11, 2019 | 41.49 | 41.61 | 41.41 | 41.51 | 1,851,391 | -0.49(-1.17%) |
Jan 10, 2019 | 41.39 | 42.00 | 41.31 | 42.00 | 2,100,784 | +0.54(+1.29%) |
Jan 09, 2019 | 41.66 | 41.76 | 41.34 | 41.46 | 2,178,124 | -0.05(-0.12%) |
Jan 08, 2019 | 41.71 | 41.80 | 41.30 | 41.52 | 2,411,914 | +0.16(+0.38%) |
Jan 07, 2019 | 41.08 | 41.65 | 40.95 | 41.36 | 2,604,102 | +0.36(+0.88%) |
Jan 04, 2019 | 40.14 | 41.14 | 40.06 | 41.00 | 4,298,613 | +1.75(+4.45%) |
Jan 03, 2019 | 39.73 | 39.87 | 39.09 | 39.25 | 3,959,232 | -0.89(-2.22%) |
Jan 02, 2019 | 39.55 | 40.36 | 39.50 | 40.14 | 1,447,469 | +0.07(+0.17%) |
Dec 31, 2018 | 40.54 | 40.57 | 39.94 | 40.07 | 3,787,174 | -0.32(-0.79%) |
Dec 28, 2018 | 40.62 | 40.71 | 40.29 | 40.39 | 3,670,022 | -0.17(-0.43%) |
Dec 27, 2018 | 39.81 | 40.57 | 39.40 | 40.57 | 5,215,932 | +0.48(+1.21%) |
Dec 26, 2018 | 39.46 | 40.24 | 38.88 | 40.08 | 13,983,341 | +1.32(+3.41%) |
Dec 24, 2018 | 39.20 | 39.49 | 38.75 | 38.76 | 5,538,315 | -0.97(-2.45%) |
Dec 21, 2018 | 40.02 | 40.45 | 39.68 | 39.73 | 5,671,962 | -1.29(-3.14%) |
Dec 20, 2018 | 41.21 | 41.44 | 40.56 | 41.02 | 7,928,177 | -0.80(-1.91%) |
Dec 19, 2018 | 42.20 | 42.67 | 41.54 | 41.82 | 4,771,057 | -0.64(-1.50%) |
Dec 18, 2018 | 42.59 | 42.78 | 42.27 | 42.46 | 2,382,190 | +0.12(+0.28%) |
Dec 17, 2018 | 42.78 | 42.84 | 42.14 | 42.34 | 3,179,253 | -0.67(-1.56%) |
Dec 14, 2018 | 43.17 | 43.34 | 42.96 | 43.01 | 1,482,400 | -0.57(-1.30%) |
Dec 13, 2018 | 43.71 | 43.87 | 43.52 | 43.57 | 2,569,081 | +0.15(+0.36%) |
Dec 12, 2018 | 43.64 | 43.76 | 43.39 | 43.42 | 2,071,372 | +0.41(+0.96%) |
Dec 11, 2018 | 43.26 | 43.32 | 42.68 | 43.01 | 2,572,931 | -0.15(-0.34%) |
Dec 10, 2018 | 43.08 | 43.36 | 42.50 | 43.15 | 2,660,148 | -0.08(-0.18%) |
Dec 07, 2018 | 43.71 | 43.93 | 43.11 | 43.23 | 3,507,910 | -0.56(-1.27%) |
Dec 06, 2018 | 43.31 | 43.87 | 42.75 | 43.79 | 4,047,448 | -0.18(-0.41%) |
Dec 04, 2018 | 45.15 | 45.21 | 43.92 | 43.97 | 4,388,759 | -2.06(-4.48%) |