Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.21 | 50.39 | 50.17 | 50.34 | 22,373 | -0.02(-0.04%) |
Dec 30, 2019 | 50.60 | 50.60 | 50.27 | 50.36 | 51,577 | -0.20(-0.39%) |
Dec 27, 2019 | 50.62 | 50.64 | 50.51 | 50.56 | 63,812 | +0.24(+0.47%) |
Dec 26, 2019 | 50.26 | 50.52 | 50.24 | 50.32 | 30,248 | +0.10(+0.20%) |
Dec 24, 2019 | 50.25 | 50.38 | 50.19 | 50.22 | 46,619 | -0.13(-0.25%) |
Dec 23, 2019 | 50.39 | 50.54 | 50.30 | 50.35 | 39,474 | +0.01(+0.02%) |
Dec 20, 2019 | 50.23 | 50.47 | 50.14 | 50.34 | 42,431 | +0.37(+0.74%) |
Dec 19, 2019 | 49.86 | 50.06 | 49.84 | 49.97 | 48,151 | +0.19(+0.38%) |
Dec 18, 2019 | 49.98 | 50.01 | 49.72 | 49.78 | 37,716 | +0.01(+0.02%) |
Dec 17, 2019 | 49.85 | 49.87 | 49.76 | 49.77 | 34,743 | -0.36(-0.72%) |
Dec 16, 2019 | 50.09 | 50.31 | 50.02 | 50.13 | 164,174 | +0.34(+0.68%) |
Dec 13, 2019 | 49.62 | 49.83 | 49.58 | 49.79 | 158,447 | +0.24(+0.49%) |
Dec 12, 2019 | 49.51 | 49.76 | 49.41 | 49.55 | 52,988 | -0.02(-0.04%) |
Dec 11, 2019 | 49.48 | 49.67 | 49.47 | 49.57 | 24,143 | +0.08(+0.17%) |
Dec 10, 2019 | 49.55 | 49.60 | 49.38 | 49.48 | 37,811 | -0.10(-0.20%) |
Dec 09, 2019 | 49.58 | 49.73 | 49.57 | 49.58 | 80,064 | +0.03(+0.05%) |
Dec 06, 2019 | 49.49 | 49.73 | 49.49 | 49.56 | 19,276 | +0.31(+0.62%) |
Dec 05, 2019 | 49.32 | 49.32 | 49.10 | 49.25 | 32,017 | -0.08(-0.16%) |
Dec 04, 2019 | 49.18 | 49.34 | 49.18 | 49.33 | 22,413 | +0.28(+0.56%) |
Dec 03, 2019 | 48.97 | 49.06 | 48.83 | 49.06 | 23,687 | -0.24(-0.48%) |
Dec 02, 2019 | 49.20 | 49.29 | 49.00 | 49.29 | 28,631 | +0.09(+0.18%) |
Nov 29, 2019 | 49.29 | 49.35 | 49.19 | 49.21 | 20,502 | -0.06(-0.13%) |
Nov 27, 2019 | 49.24 | 49.36 | 49.12 | 49.27 | 29,973 | +0.13(+0.26%) |
Nov 26, 2019 | 48.95 | 49.16 | 48.95 | 49.14 | 35,968 | +0.22(+0.46%) |
Nov 25, 2019 | 48.93 | 49.01 | 48.84 | 48.92 | 21,268 | +0.21(+0.42%) |
Nov 22, 2019 | 48.94 | 49.03 | 48.69 | 48.71 | 692,175 | -0.13(-0.26%) |
Nov 21, 2019 | 48.98 | 48.98 | 48.78 | 48.84 | 34,362 | -0.14(-0.29%) |
Nov 20, 2019 | 48.97 | 49.08 | 48.87 | 48.98 | 99,858 | +0.00(+0.00%) |
Nov 19, 2019 | 49.20 | 49.29 | 48.98 | 48.98 | 30,798 | -0.12(-0.24%) |
Nov 18, 2019 | 49.01 | 49.29 | 49.01 | 49.10 | 23,777 | +0.20(+0.40%) |
Nov 15, 2019 | 48.87 | 48.96 | 48.74 | 48.90 | 71,869 | +0.09(+0.18%) |
Nov 14, 2019 | 48.94 | 48.99 | 48.72 | 48.81 | 24,422 | -0.08(-0.17%) |
Nov 13, 2019 | 48.71 | 48.94 | 48.71 | 48.89 | 69,471 | +0.28(+0.57%) |
Nov 12, 2019 | 48.65 | 48.66 | 48.53 | 48.62 | 51,459 | -0.07(-0.15%) |
Nov 11, 2019 | 48.59 | 48.70 | 48.57 | 48.69 | 23,715 | +0.06(+0.13%) |
Nov 08, 2019 | 48.63 | 48.74 | 48.51 | 48.62 | 62,621 | -0.04(-0.07%) |
Nov 07, 2019 | 48.91 | 48.91 | 48.65 | 48.66 | 22,892 | -0.12(-0.24%) |
Nov 06, 2019 | 48.75 | 48.90 | 48.72 | 48.78 | 30,697 | +0.27(+0.56%) |
Nov 05, 2019 | 48.50 | 48.63 | 48.43 | 48.51 | 49,829 | +0.01(+0.02%) |
Nov 04, 2019 | 48.99 | 48.99 | 48.44 | 48.50 | 25,717 | -0.34(-0.70%) |
Nov 01, 2019 | 49.06 | 49.09 | 48.78 | 48.84 | 42,230 | -0.03(-0.06%) |
Oct 31, 2019 | 48.88 | 49.06 | 48.65 | 48.87 | 78,289 | -0.04(-0.07%) |
Oct 30, 2019 | 48.75 | 49.02 | 48.67 | 48.90 | 201,471 | +0.35(+0.72%) |
Oct 29, 2019 | 48.37 | 48.68 | 48.26 | 48.55 | 103,128 | +0.04(+0.09%) |
Oct 28, 2019 | 48.54 | 48.64 | 48.40 | 48.51 | 70,449 | -0.13(-0.28%) |
Oct 25, 2019 | 48.69 | 48.73 | 48.54 | 48.64 | 29,862 | -0.24(-0.50%) |
Oct 24, 2019 | 48.86 | 48.94 | 48.73 | 48.88 | 292,795 | +0.16(+0.33%) |
Oct 23, 2019 | 48.68 | 48.79 | 48.62 | 48.72 | 40,387 | +0.18(+0.37%) |
Oct 22, 2019 | 48.80 | 48.81 | 48.54 | 48.54 | 61,919 | -0.13(-0.26%) |
Oct 21, 2019 | 48.56 | 48.71 | 48.53 | 48.67 | 20,873 | -0.02(-0.04%) |
Oct 18, 2019 | 48.63 | 48.74 | 48.61 | 48.69 | 23,399 | +0.00(+0.00%) |
Oct 17, 2019 | 48.77 | 48.84 | 48.66 | 48.69 | 24,347 | +0.09(+0.18%) |
Oct 16, 2019 | 48.56 | 48.66 | 48.46 | 48.60 | 17,263 | +0.04(+0.07%) |
Oct 15, 2019 | 48.62 | 48.62 | 48.46 | 48.56 | 12,896 | +0.07(+0.14%) |
Oct 14, 2019 | 48.68 | 48.78 | 48.47 | 48.49 | 10,692 | -0.19(-0.40%) |
Oct 11, 2019 | 48.88 | 48.97 | 48.66 | 48.69 | 38,664 | -0.03(-0.06%) |
Oct 10, 2019 | 48.46 | 48.79 | 48.41 | 48.71 | 47,175 | +0.13(+0.28%) |
Oct 09, 2019 | 48.55 | 48.71 | 48.52 | 48.58 | 14,020 | +0.32(+0.67%) |
Oct 08, 2019 | 48.53 | 48.65 | 48.24 | 48.26 | 48,811 | -0.45(-0.92%) |
Oct 07, 2019 | 48.86 | 48.98 | 48.70 | 48.71 | 51,052 | -0.20(-0.40%) |
Oct 04, 2019 | 48.39 | 48.91 | 48.39 | 48.90 | 30,530 | +0.60(+1.25%) |
Oct 03, 2019 | 48.09 | 48.42 | 47.88 | 48.30 | 25,945 | +0.29(+0.61%) |
Oct 02, 2019 | 48.59 | 48.59 | 47.85 | 48.01 | 28,745 | -0.86(-1.76%) |
Oct 01, 2019 | 49.07 | 49.14 | 48.69 | 48.87 | 123,243 | -0.33(-0.68%) |
Sep 30, 2019 | 48.97 | 49.28 | 48.97 | 49.20 | 31,940 | +0.18(+0.37%) |
Sep 27, 2019 | 49.17 | 49.17 | 48.80 | 49.02 | 28,970 | -0.08(-0.16%) |
Sep 26, 2019 | 49.05 | 49.19 | 48.98 | 49.10 | 47,352 | +0.20(+0.40%) |
Sep 25, 2019 | 49.08 | 49.08 | 48.79 | 48.90 | 26,003 | -0.05(-0.11%) |
Sep 24, 2019 | 48.93 | 49.20 | 48.86 | 48.96 | 25,363 | +0.10(+0.20%) |
Sep 23, 2019 | 48.73 | 48.91 | 48.73 | 48.86 | 14,935 | +0.15(+0.31%) |
Sep 20, 2019 | 48.84 | 48.92 | 48.63 | 48.71 | 50,587 | -0.13(-0.26%) |
Sep 19, 2019 | 48.85 | 48.91 | 48.78 | 48.83 | 32,303 | -0.02(-0.04%) |
Sep 18, 2019 | 48.80 | 48.90 | 48.53 | 48.85 | 61,573 | -0.05(-0.11%) |
Sep 17, 2019 | 48.54 | 48.91 | 48.54 | 48.90 | 59,740 | +0.51(+1.06%) |
Sep 16, 2019 | 48.71 | 48.71 | 48.36 | 48.39 | 28,996 | -0.53(-1.08%) |
Sep 13, 2019 | 49.06 | 49.16 | 48.87 | 48.92 | 10,585 | -0.50(-1.02%) |
Sep 12, 2019 | 49.31 | 49.49 | 49.16 | 49.42 | 74,931 | +0.31(+0.64%) |
Sep 11, 2019 | 48.83 | 49.11 | 48.83 | 49.11 | 21,426 | +0.22(+0.44%) |
Sep 10, 2019 | 48.89 | 48.94 | 48.76 | 48.89 | 81,648 | -0.30(-0.60%) |
Sep 09, 2019 | 49.40 | 49.41 | 49.14 | 49.19 | 65,583 | -0.34(-0.69%) |
Sep 06, 2019 | 49.34 | 49.58 | 49.30 | 49.53 | 39,444 | +0.22(+0.44%) |
Sep 05, 2019 | 49.75 | 49.75 | 49.31 | 49.32 | 77,821 | -0.29(-0.58%) |
Sep 04, 2019 | 49.31 | 49.62 | 49.20 | 49.60 | 185,314 | +0.59(+1.21%) |
Sep 03, 2019 | 48.70 | 49.06 | 48.70 | 49.01 | 231,493 | +0.16(+0.33%) |
Aug 30, 2019 | 49.07 | 49.09 | 48.74 | 48.85 | 856,082 | +0.06(+0.13%) |
Aug 29, 2019 | 49.05 | 49.05 | 48.65 | 48.79 | 32,579 | +0.12(+0.24%) |
Aug 28, 2019 | 48.33 | 48.68 | 48.26 | 48.67 | 22,767 | +0.38(+0.78%) |
Aug 27, 2019 | 48.56 | 48.67 | 48.20 | 48.29 | 167,667 | -0.04(-0.09%) |
Aug 26, 2019 | 48.34 | 48.44 | 48.12 | 48.34 | 23,418 | +0.43(+0.90%) |
Aug 23, 2019 | 48.46 | 48.70 | 47.84 | 47.91 | 21,505 | -0.59(-1.22%) |
Aug 22, 2019 | 48.47 | 48.64 | 48.33 | 48.50 | 25,845 | +0.04(+0.09%) |
Aug 21, 2019 | 48.62 | 48.62 | 48.37 | 48.45 | 54,567 | +0.26(+0.54%) |
Aug 20, 2019 | 48.63 | 48.63 | 48.19 | 48.19 | 45,290 | -0.48(-1.00%) |
Aug 19, 2019 | 48.54 | 48.70 | 48.52 | 48.68 | 30,751 | +0.37(+0.76%) |
Aug 16, 2019 | 48.01 | 48.34 | 48.01 | 48.31 | 23,622 | +0.50(+1.05%) |
Aug 15, 2019 | 47.57 | 47.89 | 47.52 | 47.81 | 49,516 | +0.55(+1.16%) |
Aug 14, 2019 | 47.53 | 47.69 | 47.24 | 47.26 | 147,803 | -0.68(-1.42%) |
Aug 13, 2019 | 47.49 | 48.06 | 47.49 | 47.94 | 153,195 | +0.39(+0.81%) |
Aug 12, 2019 | 47.78 | 47.90 | 47.52 | 47.56 | 45,117 | -0.23(-0.49%) |
Aug 09, 2019 | 47.96 | 48.07 | 47.68 | 47.79 | 29,527 | -0.14(-0.30%) |
Aug 08, 2019 | 47.51 | 48.03 | 47.42 | 47.93 | 57,092 | +0.43(+0.91%) |
Aug 07, 2019 | 46.85 | 47.54 | 46.58 | 47.50 | 120,524 | +0.57(+1.22%) |
Aug 06, 2019 | 46.88 | 47.05 | 46.65 | 46.93 | 79,069 | +0.31(+0.67%) |
Aug 05, 2019 | 47.39 | 47.39 | 46.41 | 46.61 | 78,734 | -1.18(-2.48%) |
Aug 02, 2019 | 47.83 | 47.87 | 47.62 | 47.80 | 85,017 | -0.11(-0.22%) |
Aug 01, 2019 | 48.00 | 48.48 | 47.76 | 47.91 | 34,675 | +0.03(+0.06%) |
Jul 31, 2019 | 48.43 | 48.44 | 47.48 | 47.88 | 54,375 | -0.61(-1.26%) |
Jul 30, 2019 | 48.64 | 48.70 | 48.49 | 48.49 | 27,804 | -0.26(-0.53%) |
Jul 29, 2019 | 48.70 | 48.77 | 48.63 | 48.75 | 23,017 | +0.23(+0.48%) |
Jul 26, 2019 | 48.28 | 48.53 | 48.27 | 48.52 | 37,773 | +0.48(+0.99%) |
Jul 25, 2019 | 48.15 | 48.23 | 47.95 | 48.04 | 24,267 | -0.14(-0.30%) |
Jul 24, 2019 | 48.26 | 48.34 | 48.07 | 48.18 | 76,905 | -0.26(-0.54%) |
Jul 23, 2019 | 48.49 | 48.49 | 48.30 | 48.44 | 123,778 | +0.19(+0.39%) |
Jul 22, 2019 | 48.40 | 48.40 | 48.17 | 48.26 | 24,021 | -0.07(-0.15%) |
Jul 19, 2019 | 48.62 | 48.73 | 48.33 | 48.33 | 27,076 | -0.31(-0.63%) |
Jul 18, 2019 | 48.26 | 48.67 | 48.26 | 48.63 | 22,542 | +0.49(+1.03%) |
Jul 17, 2019 | 48.29 | 48.35 | 48.14 | 48.14 | 35,778 | +0.06(+0.13%) |
Jul 16, 2019 | 48.21 | 48.25 | 48.06 | 48.08 | 201,159 | -0.23(-0.48%) |
Jul 15, 2019 | 48.28 | 48.38 | 48.21 | 48.31 | 87,762 | +0.10(+0.20%) |
Jul 12, 2019 | 48.09 | 48.21 | 48.06 | 48.21 | 24,290 | +0.10(+0.21%) |
Jul 11, 2019 | 48.21 | 48.21 | 47.93 | 48.11 | 21,595 | -0.04(-0.09%) |
Jul 10, 2019 | 48.00 | 48.20 | 48.00 | 48.16 | 19,310 | +0.26(+0.54%) |
Jul 09, 2019 | 47.93 | 47.98 | 47.74 | 47.90 | 69,703 | -0.26(-0.54%) |
Jul 08, 2019 | 48.05 | 48.17 | 48.02 | 48.16 | 58,423 | +0.04(+0.09%) |
Jul 05, 2019 | 48.05 | 48.11 | 47.70 | 48.11 | 88,694 | -0.20(-0.41%) |
Jul 03, 2019 | 47.98 | 48.35 | 47.96 | 48.31 | 156,998 | +0.54(+1.13%) |
Jul 02, 2019 | 47.46 | 47.77 | 47.46 | 47.77 | 401,877 | +0.45(+0.95%) |
Jul 01, 2019 | 47.43 | 47.46 | 47.11 | 47.32 | 73,577 | +0.09(+0.19%) |
Jun 28, 2019 | 47.23 | 47.30 | 47.11 | 47.23 | 163,684 | +0.13(+0.27%) |
Jun 27, 2019 | 47.08 | 47.13 | 46.93 | 47.11 | 71,488 | -0.01(-0.02%) |
Jun 26, 2019 | 47.45 | 47.45 | 47.08 | 47.12 | 212,387 | -0.52(-1.09%) |
Jun 25, 2019 | 47.69 | 47.78 | 47.55 | 47.64 | 497,752 | -0.12(-0.24%) |
Jun 24, 2019 | 47.71 | 47.84 | 47.70 | 47.75 | 35,324 | +0.17(+0.36%) |
Jun 21, 2019 | 47.62 | 47.74 | 47.55 | 47.58 | 31,979 | -0.20(-0.41%) |
Jun 20, 2019 | 47.64 | 47.80 | 47.57 | 47.78 | 29,287 | +0.44(+0.93%) |
Jun 19, 2019 | 47.13 | 47.44 | 47.04 | 47.34 | 71,530 | +0.13(+0.29%) |
Jun 18, 2019 | 47.57 | 47.57 | 47.18 | 47.21 | 61,392 | -0.01(-0.02%) |
Jun 17, 2019 | 47.25 | 47.28 | 47.11 | 47.22 | 38,516 | -0.08(-0.17%) |
Jun 14, 2019 | 47.21 | 47.37 | 47.21 | 47.30 | 53,978 | -0.08(-0.17%) |
Jun 13, 2019 | 47.49 | 47.49 | 47.26 | 47.38 | 75,240 | -0.05(-0.11%) |
Jun 12, 2019 | 47.39 | 47.61 | 47.36 | 47.43 | 112,862 | +0.04(+0.07%) |
Jun 11, 2019 | 47.32 | 47.45 | 47.27 | 47.40 | 162,084 | +0.20(+0.43%) |
Jun 10, 2019 | 47.31 | 47.31 | 47.12 | 47.19 | 25,949 | -0.07(-0.15%) |
Jun 07, 2019 | 46.97 | 47.35 | 46.97 | 47.26 | 82,714 | +0.58(+1.24%) |
Jun 06, 2019 | 46.47 | 46.74 | 46.47 | 46.69 | 62,404 | +0.39(+0.84%) |
Jun 05, 2019 | 46.19 | 46.38 | 46.13 | 46.30 | 113,057 | +0.31(+0.68%) |
Jun 04, 2019 | 45.94 | 45.99 | 45.80 | 45.98 | 59,723 | +0.27(+0.58%) |
Jun 03, 2019 | 45.35 | 45.77 | 45.29 | 45.72 | 362,501 | +0.52(+1.16%) |
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |
May 01, 2019 | 46.80 | 46.85 | 46.30 | 46.30 | 187,520 | -0.51(-1.08%) |
Apr 30, 2019 | 46.39 | 46.85 | 46.30 | 46.80 | 194,901 | +0.48(+1.03%) |
Apr 29, 2019 | 46.16 | 46.33 | 46.16 | 46.32 | 192,985 | +0.20(+0.44%) |
Apr 26, 2019 | 45.83 | 46.18 | 45.83 | 46.12 | 51,949 | +0.29(+0.64%) |
Apr 25, 2019 | 45.76 | 45.86 | 45.62 | 45.82 | 32,648 | -0.19(-0.41%) |
Apr 24, 2019 | 46.03 | 46.15 | 45.92 | 46.01 | 264,701 | -0.02(-0.04%) |
Apr 23, 2019 | 45.98 | 46.11 | 45.96 | 46.03 | 53,429 | +0.06(+0.14%) |
Apr 22, 2019 | 45.94 | 46.16 | 45.94 | 45.97 | 35,342 | -0.05(-0.12%) |
Apr 18, 2019 | 46.11 | 46.14 | 45.85 | 46.02 | 59,950 | +0.01(+0.02%) |
Apr 17, 2019 | 45.95 | 46.01 | 45.86 | 46.01 | 35,925 | +0.06(+0.14%) |
Apr 16, 2019 | 46.02 | 46.02 | 45.82 | 45.95 | 179,586 | +0.04(+0.10%) |
Apr 15, 2019 | 45.75 | 45.98 | 45.75 | 45.90 | 66,258 | +0.14(+0.31%) |
Apr 12, 2019 | 45.63 | 45.76 | 45.56 | 45.76 | 59,387 | +0.12(+0.27%) |
Apr 11, 2019 | 45.66 | 45.81 | 45.57 | 45.64 | 40,005 | -0.03(-0.06%) |
Apr 10, 2019 | 45.63 | 45.81 | 45.59 | 45.67 | 38,547 | +0.01(+0.02%) |
Apr 09, 2019 | 45.60 | 45.66 | 45.45 | 45.66 | 168,115 | -0.06(-0.14%) |
Apr 08, 2019 | 45.63 | 45.74 | 45.55 | 45.72 | 48,760 | +0.17(+0.37%) |
Apr 05, 2019 | 45.51 | 45.61 | 45.43 | 45.55 | 39,666 | +0.03(+0.06%) |
Apr 04, 2019 | 45.47 | 45.58 | 45.45 | 45.52 | 165,633 | +0.04(+0.08%) |
Apr 03, 2019 | 45.58 | 45.63 | 45.41 | 45.49 | 195,978 | -0.09(-0.19%) |
Apr 02, 2019 | 45.70 | 45.73 | 45.57 | 45.58 | 237,442 | -0.29(-0.64%) |
Apr 01, 2019 | 45.99 | 45.99 | 45.71 | 45.87 | 36,797 | +0.01(+0.02%) |
Mar 29, 2019 | 45.71 | 45.86 | 45.65 | 45.86 | 27,834 | +0.21(+0.47%) |
Mar 28, 2019 | 45.60 | 45.76 | 45.55 | 45.65 | 26,032 | +0.09(+0.19%) |
Mar 27, 2019 | 45.75 | 45.75 | 45.30 | 45.56 | 74,217 | -0.03(-0.06%) |
Mar 26, 2019 | 45.50 | 45.73 | 45.50 | 45.58 | 58,808 | +0.40(+0.88%) |
Mar 25, 2019 | 45.09 | 45.29 | 45.05 | 45.19 | 42,102 | +0.07(+0.16%) |
Mar 22, 2019 | 45.31 | 45.56 | 45.12 | 45.12 | 45,188 | -0.57(-1.24%) |
Mar 21, 2019 | 45.16 | 45.70 | 45.12 | 45.68 | 27,652 | +0.51(+1.14%) |
Mar 20, 2019 | 45.19 | 45.46 | 45.04 | 45.17 | 97,704 | +0.02(+0.04%) |
Mar 19, 2019 | 45.40 | 45.43 | 45.07 | 45.15 | 223,529 | -0.14(-0.30%) |
Mar 18, 2019 | 45.19 | 45.30 | 45.10 | 45.29 | 20,054 | +0.19(+0.42%) |
Mar 15, 2019 | 44.98 | 45.22 | 44.95 | 45.10 | 42,371 | +0.32(+0.71%) |
Mar 14, 2019 | 44.80 | 44.92 | 44.72 | 44.78 | 28,824 | -0.04(-0.08%) |
Mar 13, 2019 | 44.64 | 44.81 | 44.55 | 44.81 | 30,586 | +0.40(+0.90%) |
Mar 12, 2019 | 44.43 | 44.62 | 44.38 | 44.41 | 62,516 | -0.11(-0.24%) |
Mar 11, 2019 | 44.08 | 44.53 | 44.07 | 44.52 | 63,991 | +0.47(+1.07%) |
Mar 08, 2019 | 44.01 | 44.15 | 43.96 | 44.05 | 39,103 | +0.09(+0.20%) |
Mar 07, 2019 | 44.18 | 44.18 | 43.90 | 43.96 | 66,746 | -0.23(-0.52%) |
Mar 06, 2019 | 44.14 | 44.24 | 44.02 | 44.19 | 988,670 | +0.12(+0.26%) |
Mar 05, 2019 | 43.96 | 44.15 | 43.96 | 44.08 | 117,607 | +0.20(+0.44%) |
Mar 04, 2019 | 44.17 | 44.24 | 43.70 | 43.88 | 1,305,453 | -0.18(-0.40%) |
Mar 01, 2019 | 44.16 | 44.16 | 43.92 | 44.06 | 28,285 | +0.08(+0.18%) |
Feb 28, 2019 | 43.87 | 44.09 | 43.87 | 43.98 | 63,490 | +0.12(+0.26%) |
Feb 27, 2019 | 43.88 | 43.94 | 43.76 | 43.86 | 52,276 | -0.25(-0.56%) |
Feb 26, 2019 | 44.12 | 44.28 | 44.09 | 44.11 | 87,736 | +0.06(+0.14%) |
Feb 25, 2019 | 44.30 | 44.30 | 43.95 | 44.05 | 142,899 | -0.09(-0.20%) |
Feb 22, 2019 | 43.97 | 44.19 | 43.97 | 44.14 | 76,629 | -0.11(-0.24%) |
Feb 21, 2019 | 44.19 | 44.36 | 44.15 | 44.25 | 37,001 | +0.06(+0.14%) |
Feb 20, 2019 | 44.12 | 44.28 | 44.09 | 44.18 | 36,067 | +0.08(+0.18%) |
Feb 19, 2019 | 44.02 | 44.28 | 43.99 | 44.10 | 61,577 | +0.18(+0.40%) |
Feb 15, 2019 | 43.86 | 43.93 | 43.79 | 43.93 | 33,468 | +0.41(+0.94%) |
Feb 14, 2019 | 43.51 | 43.63 | 43.37 | 43.52 | 60,682 | -0.18(-0.41%) |
Feb 13, 2019 | 43.73 | 43.83 | 43.62 | 43.70 | 23,688 | +0.07(+0.16%) |
Feb 12, 2019 | 43.31 | 43.67 | 43.31 | 43.62 | 375,029 | +0.40(+0.92%) |
Feb 11, 2019 | 43.23 | 43.30 | 43.16 | 43.22 | 38,912 | +0.03(+0.06%) |
Feb 08, 2019 | 43.01 | 43.21 | 42.92 | 43.20 | 34,257 | +0.02(+0.04%) |
Feb 07, 2019 | 43.16 | 43.24 | 42.97 | 43.18 | 62,700 | -0.04(-0.08%) |
Feb 06, 2019 | 43.28 | 43.38 | 43.16 | 43.22 | 123,121 | -0.17(-0.39%) |
Feb 05, 2019 | 43.38 | 43.47 | 43.30 | 43.38 | 151,797 | +0.25(+0.58%) |
Feb 04, 2019 | 43.03 | 43.18 | 42.86 | 43.14 | 35,576 | +0.12(+0.27%) |
Feb 01, 2019 | 43.15 | 43.15 | 42.90 | 43.02 | 118,211 | -0.04(-0.10%) |
Jan 31, 2019 | 42.57 | 43.14 | 42.50 | 43.07 | 77,134 | +0.53(+1.25%) |
Jan 30, 2019 | 42.25 | 42.64 | 42.20 | 42.53 | 779,812 | +0.48(+1.14%) |
Jan 29, 2019 | 42.05 | 42.17 | 42.00 | 42.05 | 44,959 | +0.28(+0.66%) |
Jan 28, 2019 | 41.65 | 41.83 | 41.49 | 41.78 | 180,936 | -0.02(-0.04%) |
Jan 25, 2019 | 41.91 | 42.00 | 41.73 | 41.80 | 86,433 | +0.05(+0.13%) |
Jan 24, 2019 | 42.01 | 42.01 | 41.53 | 41.74 | 23,085 | -0.40(-0.95%) |
Jan 23, 2019 | 42.11 | 42.24 | 41.88 | 42.14 | 35,035 | +0.36(+0.87%) |
Jan 22, 2019 | 42.04 | 42.11 | 41.58 | 41.78 | 55,038 | -0.41(-0.97%) |
Jan 18, 2019 | 42.03 | 42.28 | 42.03 | 42.19 | 84,742 | +0.47(+1.13%) |
Jan 17, 2019 | 41.41 | 41.75 | 41.41 | 41.72 | 36,336 | +0.30(+0.73%) |
Jan 16, 2019 | 41.65 | 41.65 | 41.38 | 41.41 | 27,907 | -0.32(-0.77%) |
Jan 15, 2019 | 41.51 | 41.75 | 41.46 | 41.73 | 154,985 | +0.26(+0.62%) |
Jan 14, 2019 | 41.47 | 41.59 | 41.44 | 41.48 | 329,750 | -0.23(-0.55%) |
Jan 11, 2019 | 41.59 | 41.73 | 41.50 | 41.71 | 116,521 | +0.09(+0.21%) |
Jan 10, 2019 | 41.30 | 41.70 | 41.25 | 41.62 | 55,038 | +0.18(+0.43%) |
Jan 09, 2019 | 41.55 | 41.67 | 41.35 | 41.44 | 222,540 | -0.01(-0.02%) |
Jan 08, 2019 | 41.41 | 41.57 | 41.26 | 41.45 | 5,488,051 | +0.14(+0.34%) |
Jan 07, 2019 | 41.24 | 41.50 | 41.07 | 41.31 | 183,421 | -0.13(-0.32%) |
Jan 04, 2019 | 40.84 | 41.46 | 40.84 | 41.44 | 125,085 | +0.90(+2.21%) |
Jan 03, 2019 | 40.62 | 40.89 | 40.51 | 40.55 | 165,312 | -0.12(-0.28%) |