Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.04 | 49.53 | 48.96 | 48.98 | 270,474 | -0.21(-0.42%) |
Dec 30, 2019 | 49.38 | 49.66 | 49.08 | 49.19 | 315,545 | -0.04(-0.08%) |
Dec 27, 2019 | 49.38 | 49.68 | 49.11 | 49.23 | 329,855 | +0.08(+0.15%) |
Dec 26, 2019 | 49.39 | 49.49 | 48.84 | 49.15 | 273,815 | -0.20(-0.40%) |
Dec 24, 2019 | 49.25 | 49.50 | 49.11 | 49.35 | 239,837 | +0.05(+0.10%) |
Dec 23, 2019 | 48.62 | 49.43 | 48.44 | 49.30 | 694,249 | +0.61(+1.25%) |
Dec 20, 2019 | 48.70 | 49.08 | 48.50 | 48.70 | 1,440,918 | +0.18(+0.37%) |
Dec 19, 2019 | 48.23 | 48.97 | 48.16 | 48.52 | 477,185 | +0.23(+0.47%) |
Dec 18, 2019 | 48.79 | 48.79 | 47.76 | 48.29 | 521,226 | -0.37(-0.76%) |
Dec 17, 2019 | 48.29 | 48.92 | 48.14 | 48.66 | 544,701 | +0.52(+1.09%) |
Dec 16, 2019 | 48.96 | 49.34 | 48.14 | 48.14 | 546,067 | -0.37(-0.76%) |
Dec 13, 2019 | 49.07 | 49.66 | 48.29 | 48.51 | 471,251 | -0.70(-1.43%) |
Dec 12, 2019 | 48.57 | 49.77 | 48.40 | 49.21 | 536,124 | +0.80(+1.65%) |
Dec 11, 2019 | 48.36 | 48.96 | 48.09 | 48.41 | 374,515 | +0.32(+0.67%) |
Dec 10, 2019 | 48.23 | 48.73 | 47.86 | 48.09 | 378,527 | -0.35(-0.73%) |
Dec 09, 2019 | 48.46 | 48.80 | 48.37 | 48.44 | 201,918 | -0.13(-0.27%) |
Dec 06, 2019 | 48.15 | 48.92 | 47.89 | 48.57 | 321,537 | +1.10(+2.32%) |
Dec 05, 2019 | 47.55 | 47.77 | 47.40 | 47.47 | 216,336 | +0.19(+0.40%) |
Dec 04, 2019 | 47.47 | 48.34 | 47.21 | 47.28 | 330,115 | +0.23(+0.48%) |
Dec 03, 2019 | 46.52 | 47.11 | 46.20 | 47.05 | 229,639 | +0.02(+0.04%) |
Dec 02, 2019 | 47.41 | 47.78 | 46.94 | 47.03 | 202,806 | -0.34(-0.72%) |
Nov 29, 2019 | 47.65 | 47.89 | 47.33 | 47.38 | 102,967 | -0.57(-1.19%) |
Nov 27, 2019 | 47.96 | 47.99 | 47.68 | 47.95 | 128,025 | +0.24(+0.50%) |
Nov 26, 2019 | 47.41 | 47.93 | 47.14 | 47.71 | 151,320 | +0.28(+0.58%) |
Nov 25, 2019 | 46.94 | 47.64 | 46.56 | 47.43 | 207,954 | +0.73(+1.57%) |
Nov 22, 2019 | 46.96 | 47.11 | 46.47 | 46.70 | 136,764 | -0.13(-0.28%) |
Nov 21, 2019 | 46.96 | 47.17 | 46.54 | 46.84 | 143,764 | -0.06(-0.12%) |
Nov 20, 2019 | 47.17 | 47.82 | 46.75 | 46.89 | 281,585 | -0.52(-1.10%) |
Nov 19, 2019 | 47.40 | 47.74 | 47.06 | 47.41 | 229,740 | +0.16(+0.34%) |
Nov 18, 2019 | 47.43 | 47.77 | 47.15 | 47.25 | 181,272 | -0.44(-0.92%) |
Nov 15, 2019 | 47.93 | 47.95 | 47.29 | 47.69 | 282,161 | +0.04(+0.08%) |
Nov 14, 2019 | 47.40 | 47.98 | 47.40 | 47.65 | 122,505 | +0.02(+0.04%) |
Nov 13, 2019 | 47.68 | 48.12 | 47.44 | 47.63 | 168,438 | -0.43(-0.89%) |
Nov 12, 2019 | 48.29 | 48.62 | 47.96 | 48.06 | 177,540 | -0.26(-0.53%) |
Nov 11, 2019 | 48.54 | 48.68 | 48.07 | 48.32 | 172,464 | -0.65(-1.32%) |
Nov 08, 2019 | 49.10 | 49.56 | 48.75 | 48.96 | 258,261 | -0.28(-0.56%) |
Nov 07, 2019 | 49.07 | 49.33 | 48.87 | 49.24 | 204,891 | +0.61(+1.25%) |
Nov 06, 2019 | 49.04 | 49.33 | 48.41 | 48.63 | 317,161 | -0.47(-0.95%) |
Nov 05, 2019 | 48.92 | 49.50 | 48.92 | 49.10 | 378,183 | +0.48(+1.00%) |
Nov 04, 2019 | 48.41 | 48.77 | 47.90 | 48.61 | 343,166 | +0.51(+1.07%) |
Nov 01, 2019 | 46.71 | 48.16 | 46.68 | 48.10 | 459,459 | +1.75(+3.77%) |
Oct 31, 2019 | 46.87 | 47.12 | 46.04 | 46.35 | 513,578 | -0.79(-1.67%) |
Oct 30, 2019 | 46.92 | 47.22 | 46.45 | 47.14 | 299,135 | +0.12(+0.26%) |
Oct 29, 2019 | 46.90 | 47.39 | 46.80 | 47.02 | 378,277 | -0.17(-0.36%) |
Oct 28, 2019 | 46.54 | 47.22 | 46.39 | 47.19 | 424,133 | +0.90(+1.95%) |
Oct 25, 2019 | 45.40 | 46.41 | 45.26 | 46.28 | 356,807 | +0.68(+1.50%) |
Oct 24, 2019 | 45.92 | 46.18 | 45.38 | 45.60 | 241,861 | -0.19(-0.41%) |
Oct 23, 2019 | 45.80 | 45.92 | 45.43 | 45.79 | 246,793 | -0.01(-0.02%) |
Oct 22, 2019 | 45.56 | 46.02 | 45.00 | 45.80 | 179,967 | +0.15(+0.33%) |
Oct 21, 2019 | 45.78 | 46.19 | 45.51 | 45.65 | 244,695 | +0.35(+0.78%) |
Oct 18, 2019 | 45.21 | 45.73 | 45.09 | 45.30 | 244,048 | -0.12(-0.27%) |
Oct 17, 2019 | 45.69 | 45.94 | 44.98 | 45.42 | 271,995 | +0.03(+0.06%) |
Oct 16, 2019 | 45.17 | 45.92 | 45.07 | 45.39 | 221,571 | +0.20(+0.44%) |
Oct 15, 2019 | 44.81 | 45.31 | 44.47 | 45.19 | 290,407 | +0.65(+1.47%) |
Oct 14, 2019 | 44.60 | 44.88 | 44.25 | 44.54 | 304,636 | -0.21(-0.47%) |
Oct 11, 2019 | 43.72 | 45.65 | 43.69 | 44.75 | 692,986 | +1.87(+4.37%) |
Oct 10, 2019 | 43.15 | 43.38 | 42.65 | 42.87 | 264,493 | +0.05(+0.11%) |
Oct 09, 2019 | 43.08 | 43.08 | 42.39 | 42.83 | 241,064 | +0.29(+0.69%) |
Oct 08, 2019 | 43.25 | 43.42 | 42.52 | 42.53 | 289,948 | -1.15(-2.64%) |
Oct 07, 2019 | 43.96 | 44.39 | 43.54 | 43.69 | 281,170 | -0.38(-0.86%) |
Oct 04, 2019 | 43.57 | 44.16 | 43.57 | 44.07 | 445,687 | +0.37(+0.84%) |
Oct 03, 2019 | 42.80 | 43.71 | 42.34 | 43.70 | 420,361 | +0.66(+1.54%) |
Oct 02, 2019 | 43.26 | 43.60 | 42.49 | 43.03 | 474,401 | -0.65(-1.50%) |
Oct 01, 2019 | 44.87 | 45.66 | 43.34 | 43.69 | 636,332 | -0.39(-0.88%) |
Sep 30, 2019 | 43.33 | 44.55 | 43.12 | 44.08 | 518,142 | +0.78(+1.79%) |
Sep 27, 2019 | 43.45 | 44.25 | 42.83 | 43.30 | 1,038,845 | -0.91(-2.06%) |
Sep 26, 2019 | 44.38 | 44.55 | 42.55 | 44.21 | 1,113,337 | -0.78(-1.73%) |
Sep 25, 2019 | 44.12 | 45.10 | 43.67 | 44.98 | 700,655 | +0.63(+1.43%) |
Sep 24, 2019 | 45.16 | 45.41 | 44.17 | 44.35 | 474,362 | -0.78(-1.72%) |
Sep 23, 2019 | 44.33 | 45.41 | 44.25 | 45.13 | 423,360 | +0.44(+0.97%) |
Sep 20, 2019 | 45.41 | 45.77 | 44.39 | 44.69 | 795,772 | -0.62(-1.38%) |
Sep 19, 2019 | 45.20 | 45.72 | 45.20 | 45.32 | 423,196 | +0.20(+0.44%) |
Sep 18, 2019 | 45.58 | 45.76 | 44.80 | 45.12 | 501,724 | -0.55(-1.20%) |
Sep 17, 2019 | 45.09 | 45.70 | 44.63 | 45.67 | 331,250 | +0.26(+0.56%) |
Sep 16, 2019 | 46.43 | 46.51 | 45.14 | 45.41 | 486,866 | -1.32(-2.82%) |
Sep 13, 2019 | 46.05 | 47.08 | 45.74 | 46.73 | 377,867 | +1.21(+2.66%) |
Sep 12, 2019 | 45.46 | 45.85 | 44.92 | 45.51 | 408,839 | +0.05(+0.10%) |
Sep 11, 2019 | 45.04 | 46.02 | 44.94 | 45.47 | 430,061 | +0.71(+1.59%) |
Sep 10, 2019 | 42.97 | 44.80 | 42.87 | 44.76 | 387,697 | +1.86(+4.32%) |
Sep 09, 2019 | 41.24 | 42.94 | 41.20 | 42.90 | 259,942 | +1.89(+4.62%) |
Sep 06, 2019 | 41.03 | 41.44 | 40.95 | 41.01 | 145,569 | -0.12(-0.30%) |
Sep 05, 2019 | 40.77 | 41.76 | 40.72 | 41.13 | 243,678 | +0.92(+2.28%) |
Sep 04, 2019 | 40.06 | 40.45 | 40.01 | 40.21 | 100,400 | +0.67(+1.70%) |
Sep 03, 2019 | 39.82 | 40.05 | 39.30 | 39.54 | 250,057 | -0.80(-1.97%) |
Aug 30, 2019 | 40.18 | 40.66 | 40.18 | 40.34 | 196,803 | +0.56(+1.40%) |
Aug 29, 2019 | 39.20 | 39.92 | 39.01 | 39.78 | 360,040 | +1.23(+3.19%) |
Aug 28, 2019 | 37.83 | 38.87 | 37.83 | 38.55 | 191,922 | +0.63(+1.67%) |
Aug 27, 2019 | 38.69 | 38.69 | 37.37 | 37.91 | 439,257 | -0.40(-1.04%) |
Aug 26, 2019 | 38.81 | 38.81 | 38.08 | 38.31 | 205,267 | +0.08(+0.20%) |
Aug 23, 2019 | 39.42 | 39.66 | 38.12 | 38.23 | 278,039 | -1.51(-3.79%) |
Aug 22, 2019 | 40.40 | 40.59 | 39.70 | 39.74 | 185,234 | -0.49(-1.22%) |
Aug 21, 2019 | 40.43 | 40.76 | 40.10 | 40.23 | 149,139 | +0.27(+0.69%) |
Aug 20, 2019 | 40.58 | 40.97 | 39.81 | 39.96 | 181,381 | -0.85(-2.09%) |
Aug 19, 2019 | 41.29 | 41.29 | 40.79 | 40.81 | 203,844 | +0.29(+0.72%) |
Aug 16, 2019 | 39.85 | 40.70 | 39.55 | 40.52 | 342,795 | +0.94(+2.37%) |
Aug 15, 2019 | 40.80 | 40.80 | 39.55 | 39.58 | 354,381 | -1.01(-2.50%) |
Aug 14, 2019 | 40.87 | 41.03 | 40.38 | 40.59 | 405,046 | -1.21(-2.90%) |
Aug 13, 2019 | 41.40 | 42.96 | 41.21 | 41.80 | 289,418 | +0.31(+0.75%) |
Aug 12, 2019 | 41.94 | 42.04 | 41.31 | 41.49 | 202,798 | -0.78(-1.84%) |
Aug 09, 2019 | 43.21 | 43.21 | 42.08 | 42.27 | 195,219 | -1.26(-2.89%) |
Aug 08, 2019 | 42.67 | 43.59 | 42.64 | 43.53 | 238,006 | +1.34(+3.19%) |
Aug 07, 2019 | 41.84 | 42.36 | 41.42 | 42.18 | 309,135 | -0.21(-0.49%) |
Aug 06, 2019 | 42.23 | 42.47 | 41.47 | 42.39 | 249,003 | +0.50(+1.20%) |
Aug 05, 2019 | 42.49 | 42.49 | 41.25 | 41.89 | 390,238 | -1.45(-3.34%) |
Aug 02, 2019 | 43.28 | 43.53 | 42.44 | 43.34 | 348,288 | -0.34(-0.78%) |
Aug 01, 2019 | 45.23 | 45.87 | 43.55 | 43.68 | 474,024 | -1.58(-3.49%) |
Jul 31, 2019 | 46.38 | 47.02 | 44.96 | 45.26 | 672,568 | -1.13(-2.43%) |
Jul 30, 2019 | 45.82 | 46.44 | 45.63 | 46.38 | 368,317 | +0.23(+0.49%) |
Jul 29, 2019 | 46.35 | 46.58 | 46.07 | 46.16 | 286,027 | -0.39(-0.83%) |
Jul 26, 2019 | 46.08 | 46.63 | 45.86 | 46.55 | 229,238 | +0.55(+1.19%) |
Jul 25, 2019 | 46.95 | 46.98 | 45.80 | 46.00 | 509,300 | -1.11(-2.36%) |
Jul 24, 2019 | 45.87 | 47.17 | 45.81 | 47.11 | 385,829 | +0.92(+2.00%) |
Jul 23, 2019 | 45.29 | 46.20 | 45.22 | 46.19 | 358,924 | +1.23(+2.73%) |
Jul 22, 2019 | 45.38 | 45.42 | 44.85 | 44.96 | 288,958 | -0.29(-0.65%) |
Jul 19, 2019 | 45.48 | 46.04 | 45.25 | 45.25 | 411,421 | -0.11(-0.25%) |
Jul 18, 2019 | 44.91 | 45.41 | 44.75 | 45.37 | 287,384 | +0.37(+0.82%) |
Jul 17, 2019 | 45.34 | 45.39 | 44.93 | 45.00 | 345,198 | -0.42(-0.91%) |
Jul 16, 2019 | 44.38 | 45.70 | 44.38 | 45.41 | 594,952 | +1.00(+2.25%) |
Jul 15, 2019 | 44.45 | 44.65 | 43.75 | 44.41 | 298,467 | +0.05(+0.11%) |
Jul 12, 2019 | 43.31 | 44.45 | 43.31 | 44.37 | 361,504 | +1.08(+2.48%) |
Jul 11, 2019 | 43.29 | 43.38 | 42.55 | 43.29 | 288,821 | +0.11(+0.26%) |
Jul 10, 2019 | 43.97 | 44.09 | 43.12 | 43.18 | 287,295 | -0.37(-0.85%) |
Jul 09, 2019 | 43.84 | 43.98 | 43.25 | 43.55 | 325,258 | -0.56(-1.26%) |
Jul 08, 2019 | 44.39 | 44.53 | 43.74 | 44.10 | 300,556 | -0.41(-0.91%) |
Jul 05, 2019 | 43.72 | 44.54 | 43.63 | 44.51 | 193,522 | +0.32(+0.73%) |
Jul 03, 2019 | 44.40 | 44.52 | 43.72 | 44.19 | 124,846 | -0.06(-0.13%) |
Jul 02, 2019 | 43.88 | 44.43 | 43.38 | 44.24 | 392,219 | +0.32(+0.73%) |
Jul 01, 2019 | 44.29 | 44.53 | 43.79 | 43.92 | 464,935 | +0.14(+0.32%) |
Jun 28, 2019 | 43.24 | 43.93 | 42.49 | 43.78 | 758,724 | +0.43(+1.00%) |
Jun 27, 2019 | 41.04 | 43.40 | 40.38 | 43.35 | 870,119 | +0.95(+2.25%) |
Jun 26, 2019 | 42.55 | 42.85 | 42.02 | 42.39 | 609,560 | +0.05(+0.11%) |
Jun 25, 2019 | 42.28 | 42.76 | 42.18 | 42.35 | 356,659 | +0.06(+0.13%) |
Jun 24, 2019 | 42.04 | 42.72 | 41.67 | 42.29 | 360,239 | +0.22(+0.52%) |
Jun 21, 2019 | 42.06 | 42.41 | 41.66 | 42.07 | 355,569 | -0.26(-0.62%) |
Jun 20, 2019 | 42.60 | 42.87 | 41.90 | 42.34 | 597,667 | +0.39(+0.92%) |
Jun 19, 2019 | 42.25 | 42.26 | 41.41 | 41.95 | 293,848 | -0.13(-0.31%) |
Jun 18, 2019 | 41.46 | 42.55 | 41.46 | 42.08 | 250,421 | +1.01(+2.46%) |
Jun 17, 2019 | 41.05 | 41.35 | 41.00 | 41.07 | 216,974 | -0.09(-0.23%) |
Jun 14, 2019 | 42.08 | 42.08 | 41.16 | 41.17 | 216,521 | -0.98(-2.33%) |
Jun 13, 2019 | 41.68 | 42.21 | 41.53 | 42.15 | 252,785 | +0.75(+1.82%) |
Jun 12, 2019 | 41.04 | 41.41 | 40.73 | 41.39 | 187,107 | +0.48(+1.18%) |
Jun 11, 2019 | 41.21 | 41.71 | 40.72 | 40.91 | 197,795 | +0.21(+0.51%) |
Jun 10, 2019 | 40.81 | 41.31 | 40.62 | 40.71 | 141,721 | +0.19(+0.47%) |
Jun 07, 2019 | 40.72 | 41.12 | 40.40 | 40.52 | 234,008 | +0.03(+0.07%) |
Jun 06, 2019 | 40.61 | 40.85 | 40.17 | 40.49 | 299,707 | -0.02(-0.05%) |
Jun 05, 2019 | 40.24 | 40.58 | 39.10 | 40.51 | 311,761 | +0.33(+0.82%) |
Jun 04, 2019 | 38.69 | 40.29 | 38.69 | 40.18 | 381,522 | +2.00(+5.24%) |
Jun 03, 2019 | 37.26 | 38.26 | 37.26 | 38.18 | 489,677 | +0.97(+2.61%) |
May 31, 2019 | 37.87 | 37.98 | 37.01 | 37.20 | 314,024 | -1.22(-3.17%) |
May 30, 2019 | 38.85 | 39.22 | 38.37 | 38.42 | 264,015 | -0.43(-1.12%) |
May 29, 2019 | 38.72 | 38.99 | 38.23 | 38.86 | 207,639 | -0.26(-0.68%) |
May 28, 2019 | 39.50 | 39.77 | 38.84 | 39.12 | 210,990 | -0.32(-0.81%) |
May 24, 2019 | 39.35 | 39.76 | 38.89 | 39.44 | 251,389 | +0.47(+1.21%) |
May 23, 2019 | 39.72 | 39.72 | 38.35 | 38.97 | 551,463 | -1.44(-3.57%) |
May 22, 2019 | 40.63 | 40.90 | 40.40 | 40.41 | 235,282 | -0.39(-0.95%) |
May 21, 2019 | 40.56 | 41.00 | 40.38 | 40.80 | 391,916 | +0.42(+1.05%) |
May 20, 2019 | 40.97 | 41.11 | 40.07 | 40.37 | 364,128 | -1.03(-2.48%) |
May 17, 2019 | 42.19 | 42.35 | 41.37 | 41.40 | 297,385 | -1.21(-2.83%) |
May 16, 2019 | 42.58 | 43.08 | 42.38 | 42.61 | 468,482 | +0.31(+0.74%) |
May 15, 2019 | 42.05 | 42.49 | 41.71 | 42.30 | 214,078 | +0.11(+0.27%) |
May 14, 2019 | 41.71 | 42.58 | 41.57 | 42.19 | 199,711 | +0.57(+1.36%) |
May 13, 2019 | 42.81 | 42.81 | 41.49 | 41.62 | 450,844 | -2.12(-4.85%) |
May 10, 2019 | 43.95 | 43.95 | 42.89 | 43.74 | 266,332 | -0.25(-0.56%) |
May 09, 2019 | 44.13 | 44.38 | 43.35 | 43.99 | 304,639 | -0.60(-1.35%) |
May 08, 2019 | 45.17 | 45.31 | 44.38 | 44.59 | 254,616 | -0.56(-1.23%) |
May 07, 2019 | 45.82 | 46.48 | 44.86 | 45.15 | 432,366 | -1.27(-2.74%) |
May 06, 2019 | 45.57 | 46.50 | 45.54 | 46.42 | 299,413 | -0.24(-0.51%) |
May 03, 2019 | 45.39 | 46.77 | 45.39 | 46.66 | 293,251 | +1.41(+3.11%) |
May 02, 2019 | 44.39 | 45.33 | 44.05 | 45.25 | 351,045 | +0.57(+1.27%) |
May 01, 2019 | 46.22 | 46.26 | 44.51 | 44.69 | 612,930 | -1.52(-3.29%) |
Apr 30, 2019 | 46.42 | 46.56 | 46.00 | 46.21 | 339,883 | -0.08(-0.16%) |
Apr 29, 2019 | 46.24 | 46.56 | 45.86 | 46.28 | 171,566 | +0.08(+0.16%) |
Apr 26, 2019 | 45.03 | 46.36 | 44.75 | 46.21 | 399,339 | +1.23(+2.73%) |
Apr 25, 2019 | 46.85 | 46.85 | 44.91 | 44.98 | 257,490 | -2.15(-4.56%) |
Apr 24, 2019 | 47.37 | 47.56 | 47.09 | 47.13 | 190,526 | -0.19(-0.40%) |
Apr 23, 2019 | 47.04 | 48.11 | 46.89 | 47.32 | 403,479 | +0.31(+0.66%) |
Apr 22, 2019 | 47.96 | 47.97 | 47.01 | 47.01 | 182,218 | -0.88(-1.83%) |
Apr 18, 2019 | 47.51 | 48.07 | 47.43 | 47.89 | 280,746 | +0.30(+0.63%) |
Apr 17, 2019 | 47.90 | 48.08 | 47.41 | 47.58 | 261,851 | -0.17(-0.36%) |
Apr 16, 2019 | 47.05 | 47.85 | 46.82 | 47.75 | 267,201 | +0.84(+1.78%) |
Apr 15, 2019 | 46.98 | 47.35 | 46.54 | 46.92 | 203,622 | -0.08(-0.16%) |
Apr 12, 2019 | 47.04 | 47.08 | 46.47 | 46.99 | 226,774 | +0.35(+0.75%) |
Apr 11, 2019 | 46.78 | 46.94 | 46.40 | 46.64 | 157,978 | -0.07(-0.14%) |
Apr 10, 2019 | 46.48 | 46.82 | 46.14 | 46.71 | 312,154 | +0.28(+0.61%) |
Apr 09, 2019 | 46.47 | 47.25 | 46.28 | 46.43 | 468,883 | -1.34(-2.82%) |
Apr 08, 2019 | 47.57 | 47.81 | 47.27 | 47.77 | 224,844 | -0.01(-0.02%) |
Apr 05, 2019 | 47.19 | 47.79 | 47.16 | 47.78 | 305,980 | +0.71(+1.52%) |
Apr 04, 2019 | 46.47 | 47.38 | 46.23 | 47.07 | 293,536 | +0.68(+1.46%) |
Apr 03, 2019 | 47.05 | 47.30 | 46.14 | 46.39 | 316,328 | -0.20(-0.42%) |
Apr 02, 2019 | 46.83 | 47.03 | 46.23 | 46.59 | 272,893 | +0.02(+0.04%) |
Apr 01, 2019 | 46.46 | 46.89 | 45.88 | 46.57 | 504,572 | +0.82(+1.79%) |
Mar 29, 2019 | 46.02 | 46.69 | 45.49 | 45.75 | 619,934 | -0.11(-0.25%) |
Mar 28, 2019 | 44.86 | 46.78 | 44.24 | 45.86 | 838,516 | +1.46(+3.28%) |
Mar 27, 2019 | 44.27 | 44.50 | 43.68 | 44.41 | 828,316 | +0.08(+0.19%) |
Mar 26, 2019 | 44.70 | 45.07 | 43.71 | 44.32 | 753,605 | -0.40(-0.88%) |
Mar 25, 2019 | 44.93 | 45.49 | 44.53 | 44.72 | 510,236 | -0.41(-0.92%) |
Mar 22, 2019 | 46.83 | 46.99 | 45.11 | 45.13 | 511,171 | -2.01(-4.27%) |
Mar 21, 2019 | 46.63 | 47.89 | 46.63 | 47.14 | 570,589 | +0.43(+0.93%) |
Mar 20, 2019 | 46.77 | 47.30 | 46.34 | 46.71 | 291,009 | -0.08(-0.16%) |
Mar 19, 2019 | 47.54 | 47.98 | 46.70 | 46.78 | 297,046 | -0.49(-1.03%) |
Mar 18, 2019 | 46.74 | 47.37 | 46.58 | 47.27 | 454,445 | +0.55(+1.17%) |
Mar 15, 2019 | 46.41 | 47.03 | 46.10 | 46.73 | 563,905 | +0.47(+1.02%) |
Mar 14, 2019 | 47.09 | 47.09 | 46.17 | 46.26 | 252,800 | -0.84(-1.78%) |
Mar 13, 2019 | 46.89 | 47.28 | 46.72 | 47.09 | 218,885 | +0.50(+1.07%) |
Mar 12, 2019 | 47.06 | 47.28 | 46.45 | 46.60 | 207,558 | -0.40(-0.86%) |
Mar 11, 2019 | 46.22 | 47.00 | 46.22 | 47.00 | 293,474 | +1.01(+2.19%) |
Mar 08, 2019 | 46.14 | 46.23 | 45.32 | 45.99 | 181,908 | -0.30(-0.65%) |
Mar 07, 2019 | 46.64 | 46.69 | 45.93 | 46.30 | 261,307 | -0.47(-1.01%) |
Mar 06, 2019 | 47.61 | 47.74 | 46.62 | 46.77 | 313,569 | -0.83(-1.74%) |
Mar 05, 2019 | 48.35 | 48.35 | 47.52 | 47.59 | 309,442 | -0.86(-1.77%) |
Mar 04, 2019 | 48.11 | 48.88 | 47.75 | 48.45 | 448,357 | +0.43(+0.90%) |
Mar 01, 2019 | 47.82 | 48.29 | 47.64 | 48.02 | 301,195 | +0.54(+1.13%) |
Feb 28, 2019 | 48.05 | 48.27 | 47.46 | 47.48 | 330,102 | -0.60(-1.25%) |
Feb 27, 2019 | 47.48 | 48.26 | 47.36 | 48.08 | 187,943 | +0.34(+0.71%) |
Feb 26, 2019 | 48.16 | 48.60 | 47.72 | 47.74 | 311,841 | -0.40(-0.84%) |
Feb 25, 2019 | 48.24 | 48.36 | 47.86 | 48.15 | 330,877 | +0.24(+0.49%) |
Feb 22, 2019 | 48.16 | 48.35 | 47.69 | 47.91 | 318,950 | +0.11(+0.24%) |
Feb 21, 2019 | 47.72 | 48.09 | 47.49 | 47.80 | 384,165 | +0.05(+0.10%) |
Feb 20, 2019 | 47.05 | 48.24 | 46.99 | 47.75 | 455,006 | +0.61(+1.30%) |
Feb 19, 2019 | 45.88 | 47.42 | 45.88 | 47.14 | 466,731 | +0.96(+2.08%) |
Feb 15, 2019 | 46.10 | 46.38 | 45.73 | 46.18 | 586,657 | +0.59(+1.30%) |
Feb 14, 2019 | 45.78 | 46.08 | 45.37 | 45.59 | 407,205 | -0.44(-0.96%) |
Feb 13, 2019 | 45.78 | 46.33 | 45.71 | 46.03 | 533,627 | +0.38(+0.82%) |
Feb 12, 2019 | 45.15 | 45.84 | 44.94 | 45.66 | 330,314 | +0.92(+2.06%) |
Feb 11, 2019 | 44.27 | 44.88 | 43.93 | 44.73 | 278,504 | +0.54(+1.21%) |
Feb 08, 2019 | 44.25 | 44.68 | 43.67 | 44.20 | 621,422 | -0.29(-0.66%) |
Feb 07, 2019 | 45.55 | 45.71 | 44.42 | 44.49 | 658,766 | -1.44(-3.13%) |
Feb 06, 2019 | 46.58 | 46.80 | 45.80 | 45.93 | 357,817 | -0.74(-1.58%) |
Feb 05, 2019 | 45.20 | 46.72 | 44.71 | 46.67 | 475,701 | +0.61(+1.32%) |
Feb 04, 2019 | 46.88 | 46.97 | 45.50 | 46.06 | 619,060 | -1.11(-2.35%) |
Feb 01, 2019 | 46.45 | 47.71 | 46.11 | 47.16 | 979,252 | +0.85(+1.84%) |
Jan 31, 2019 | 45.63 | 46.79 | 45.33 | 46.31 | 770,982 | +0.23(+0.51%) |
Jan 30, 2019 | 44.85 | 46.24 | 44.76 | 46.08 | 814,222 | +1.54(+3.45%) |
Jan 29, 2019 | 44.12 | 44.89 | 44.06 | 44.54 | 378,295 | +0.80(+1.82%) |
Jan 28, 2019 | 43.09 | 43.79 | 42.87 | 43.74 | 398,042 | +0.14(+0.32%) |
Jan 25, 2019 | 42.70 | 43.73 | 42.66 | 43.60 | 403,240 | +1.36(+3.22%) |
Jan 24, 2019 | 42.12 | 42.80 | 41.99 | 42.24 | 418,253 | -0.11(-0.27%) |
Jan 23, 2019 | 43.45 | 43.69 | 42.22 | 42.35 | 567,066 | -0.95(-2.19%) |
Jan 22, 2019 | 42.17 | 43.54 | 41.87 | 43.30 | 735,624 | +0.61(+1.43%) |
Jan 18, 2019 | 42.66 | 43.60 | 42.19 | 42.69 | 754,115 | +0.25(+0.60%) |
Jan 17, 2019 | 39.36 | 42.95 | 39.31 | 42.44 | 1,846,496 | +1.74(+4.29%) |
Jan 16, 2019 | 40.58 | 41.25 | 40.23 | 40.69 | 671,005 | +0.15(+0.37%) |
Jan 15, 2019 | 40.78 | 41.24 | 40.27 | 40.54 | 597,760 | -0.65(-1.57%) |
Jan 14, 2019 | 41.66 | 42.21 | 41.12 | 41.19 | 621,057 | -0.76(-1.81%) |
Jan 11, 2019 | 41.81 | 42.59 | 41.80 | 41.95 | 466,909 | -0.06(-0.13%) |
Jan 10, 2019 | 41.18 | 42.43 | 40.87 | 42.01 | 504,603 | +0.43(+1.04%) |
Jan 09, 2019 | 41.17 | 41.86 | 40.87 | 41.58 | 598,602 | +0.64(+1.56%) |
Jan 08, 2019 | 40.69 | 41.23 | 40.67 | 40.94 | 598,612 | +0.67(+1.65%) |
Jan 07, 2019 | 40.53 | 40.92 | 39.85 | 40.27 | 895,019 | -0.49(-1.20%) |
Jan 04, 2019 | 39.44 | 41.17 | 39.25 | 40.76 | 675,408 | +1.75(+4.50%) |
Jan 03, 2019 | 40.23 | 40.42 | 38.84 | 39.01 | 350,784 | -1.49(-3.68%) |