Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.74 | 51.05 | 50.60 | 50.88 | 385,491 | +0.12(+0.23%) |
Dec 30, 2019 | 50.97 | 51.06 | 50.33 | 50.77 | 447,981 | -0.20(-0.38%) |
Dec 27, 2019 | 51.06 | 51.22 | 50.80 | 50.96 | 285,614 | +0.00(+0.00%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.62 | 50.96 | 402,156 | -0.26(-0.51%) |
Dec 24, 2019 | 51.56 | 51.63 | 51.15 | 51.22 | 133,648 | -0.22(-0.44%) |
Dec 23, 2019 | 51.52 | 51.83 | 51.05 | 51.45 | 687,774 | +0.21(+0.42%) |
Dec 20, 2019 | 51.59 | 51.74 | 50.91 | 51.23 | 1,729,546 | +0.00(+0.01%) |
Dec 19, 2019 | 51.05 | 51.42 | 50.78 | 51.23 | 720,001 | +0.19(+0.37%) |
Dec 18, 2019 | 51.38 | 51.45 | 50.87 | 51.04 | 784,318 | -0.36(-0.70%) |
Dec 17, 2019 | 51.46 | 51.67 | 51.29 | 51.40 | 586,147 | -0.08(-0.15%) |
Dec 16, 2019 | 52.21 | 52.34 | 51.37 | 51.48 | 552,702 | -0.48(-0.92%) |
Dec 13, 2019 | 51.95 | 52.57 | 51.70 | 51.96 | 696,382 | -0.01(-0.02%) |
Dec 12, 2019 | 51.24 | 52.06 | 51.14 | 51.97 | 571,292 | +0.66(+1.30%) |
Dec 11, 2019 | 51.44 | 51.71 | 51.11 | 51.30 | 771,185 | +0.17(+0.32%) |
Dec 10, 2019 | 51.87 | 51.89 | 51.06 | 51.14 | 521,477 | -0.83(-1.60%) |
Dec 09, 2019 | 52.23 | 52.23 | 51.82 | 51.97 | 283,999 | -0.32(-0.62%) |
Dec 06, 2019 | 52.06 | 52.38 | 51.98 | 52.29 | 413,736 | +0.73(+1.42%) |
Dec 05, 2019 | 51.47 | 51.68 | 51.20 | 51.56 | 549,620 | +0.25(+0.50%) |
Dec 04, 2019 | 51.30 | 52.28 | 51.24 | 51.30 | 559,089 | +0.39(+0.77%) |
Dec 03, 2019 | 50.99 | 51.34 | 50.39 | 50.91 | 571,479 | -0.50(-0.97%) |
Dec 02, 2019 | 52.46 | 52.46 | 51.38 | 51.41 | 505,557 | -0.93(-1.77%) |
Nov 29, 2019 | 52.70 | 52.70 | 52.21 | 52.34 | 262,179 | -0.40(-0.76%) |
Nov 27, 2019 | 52.48 | 53.04 | 52.46 | 52.74 | 423,560 | +0.26(+0.50%) |
Nov 26, 2019 | 52.31 | 52.59 | 51.91 | 52.48 | 1,255,452 | +0.35(+0.67%) |
Nov 25, 2019 | 51.93 | 52.42 | 51.75 | 52.12 | 418,782 | +0.28(+0.55%) |
Nov 22, 2019 | 52.07 | 52.07 | 51.62 | 51.84 | 398,328 | +0.12(+0.23%) |
Nov 21, 2019 | 51.96 | 52.11 | 51.47 | 51.72 | 620,812 | -0.16(-0.30%) |
Nov 20, 2019 | 52.12 | 52.20 | 51.59 | 51.88 | 911,783 | -0.23(-0.45%) |
Nov 19, 2019 | 52.67 | 52.67 | 51.99 | 52.11 | 441,341 | -0.29(-0.56%) |
Nov 18, 2019 | 52.10 | 52.49 | 50.57 | 52.41 | 389,037 | -0.04(-0.07%) |
Nov 15, 2019 | 51.96 | 52.44 | 51.66 | 52.44 | 510,742 | +0.62(+1.20%) |
Nov 14, 2019 | 51.06 | 51.89 | 50.67 | 51.82 | 584,946 | +0.54(+1.04%) |
Nov 13, 2019 | 51.89 | 51.89 | 51.22 | 51.28 | 532,413 | -0.76(-1.46%) |
Nov 12, 2019 | 52.24 | 52.41 | 51.88 | 52.04 | 355,693 | -0.09(-0.17%) |
Nov 11, 2019 | 51.71 | 52.30 | 51.61 | 52.13 | 587,691 | +0.27(+0.53%) |
Nov 08, 2019 | 51.62 | 51.94 | 51.40 | 51.86 | 491,750 | +0.26(+0.51%) |
Nov 07, 2019 | 52.32 | 52.65 | 51.46 | 51.60 | 633,992 | -0.41(-0.79%) |
Nov 06, 2019 | 52.01 | 52.26 | 51.53 | 52.01 | 467,098 | -0.19(-0.35%) |
Nov 05, 2019 | 52.26 | 52.79 | 52.01 | 52.19 | 711,428 | +0.20(+0.39%) |
Nov 04, 2019 | 51.43 | 52.21 | 51.08 | 51.99 | 873,038 | +0.07(+0.13%) |
Nov 01, 2019 | 50.54 | 52.24 | 50.43 | 51.92 | 1,079,387 | +1.69(+3.37%) |
Oct 31, 2019 | 44.74 | 51.27 | 43.03 | 50.22 | 2,393,934 | -3.36(-6.27%) |
Oct 30, 2019 | 53.75 | 53.91 | 53.11 | 53.58 | 628,872 | -0.03(-0.05%) |
Oct 29, 2019 | 53.26 | 53.81 | 52.86 | 53.61 | 491,226 | +0.26(+0.49%) |
Oct 28, 2019 | 53.16 | 53.55 | 53.00 | 53.35 | 397,067 | +0.58(+1.11%) |
Oct 25, 2019 | 52.25 | 53.00 | 52.17 | 52.77 | 361,677 | +0.55(+1.04%) |
Oct 24, 2019 | 51.87 | 52.31 | 51.71 | 52.22 | 477,944 | +0.30(+0.58%) |
Oct 23, 2019 | 51.77 | 52.13 | 51.66 | 51.92 | 329,080 | +0.08(+0.15%) |
Oct 22, 2019 | 51.92 | 52.44 | 51.80 | 51.84 | 548,010 | -0.20(-0.39%) |
Oct 21, 2019 | 52.03 | 52.25 | 51.88 | 52.04 | 493,678 | +0.53(+1.02%) |
Oct 18, 2019 | 51.87 | 52.20 | 51.35 | 51.52 | 752,716 | -0.23(-0.45%) |
Oct 17, 2019 | 52.39 | 52.55 | 51.68 | 51.75 | 576,441 | -0.56(-1.08%) |
Oct 16, 2019 | 51.99 | 52.55 | 51.92 | 52.32 | 317,572 | +0.18(+0.34%) |
Oct 15, 2019 | 51.86 | 52.24 | 51.73 | 52.14 | 271,433 | +0.50(+0.97%) |
Oct 14, 2019 | 51.56 | 51.66 | 51.28 | 51.64 | 204,946 | +0.03(+0.07%) |
Oct 11, 2019 | 51.53 | 52.07 | 51.18 | 51.61 | 482,613 | +0.86(+1.69%) |
Oct 10, 2019 | 50.47 | 51.06 | 50.00 | 50.75 | 387,526 | +0.21(+0.42%) |
Oct 09, 2019 | 50.37 | 50.81 | 50.14 | 50.53 | 274,986 | +0.40(+0.80%) |
Oct 08, 2019 | 50.67 | 50.80 | 50.09 | 50.14 | 697,114 | -0.84(-1.64%) |
Oct 07, 2019 | 50.66 | 51.23 | 50.00 | 50.97 | 634,069 | +0.15(+0.29%) |
Oct 04, 2019 | 49.65 | 50.91 | 49.52 | 50.83 | 732,081 | +1.29(+2.60%) |
Oct 03, 2019 | 49.33 | 49.60 | 48.61 | 49.54 | 669,514 | +0.10(+0.20%) |
Oct 02, 2019 | 49.96 | 50.38 | 49.15 | 49.44 | 704,220 | -0.72(-1.44%) |
Oct 01, 2019 | 51.74 | 52.10 | 49.78 | 50.16 | 621,823 | -1.06(-2.07%) |
Sep 30, 2019 | 51.77 | 51.90 | 51.09 | 51.23 | 1,140,723 | -0.19(-0.38%) |
Sep 27, 2019 | 52.20 | 52.53 | 51.30 | 51.42 | 727,051 | -0.73(-1.40%) |
Sep 26, 2019 | 53.01 | 53.17 | 52.10 | 52.15 | 1,245,850 | -0.97(-1.83%) |
Sep 25, 2019 | 52.13 | 53.23 | 52.02 | 53.13 | 825,739 | +1.07(+2.06%) |
Sep 24, 2019 | 52.18 | 52.47 | 51.78 | 52.05 | 1,829,013 | -0.02(-0.04%) |
Sep 23, 2019 | 51.64 | 52.14 | 51.47 | 52.07 | 823,232 | +0.28(+0.55%) |
Sep 20, 2019 | 51.71 | 51.99 | 51.56 | 51.79 | 1,124,866 | +0.09(+0.17%) |
Sep 19, 2019 | 51.67 | 52.15 | 51.60 | 51.70 | 682,593 | -0.16(-0.30%) |
Sep 18, 2019 | 51.14 | 52.11 | 50.80 | 51.86 | 621,046 | +0.59(+1.16%) |
Sep 17, 2019 | 51.33 | 51.43 | 51.00 | 51.27 | 582,565 | -0.11(-0.21%) |
Sep 16, 2019 | 51.07 | 52.08 | 51.07 | 51.37 | 516,371 | +0.00(+0.00%) |
Sep 13, 2019 | 51.23 | 51.81 | 51.02 | 51.37 | 433,335 | +0.28(+0.55%) |
Sep 12, 2019 | 51.34 | 51.86 | 50.93 | 51.09 | 522,186 | -0.18(-0.34%) |
Sep 11, 2019 | 50.53 | 51.37 | 50.23 | 51.27 | 787,600 | +0.69(+1.37%) |
Sep 10, 2019 | 49.96 | 50.65 | 49.58 | 50.57 | 628,058 | +0.44(+0.87%) |
Sep 09, 2019 | 49.95 | 50.21 | 49.85 | 50.14 | 396,033 | +0.44(+0.88%) |
Sep 06, 2019 | 49.41 | 50.02 | 49.30 | 49.70 | 540,001 | +0.56(+1.13%) |
Sep 05, 2019 | 48.58 | 49.34 | 48.45 | 49.14 | 525,664 | +1.26(+2.62%) |
Sep 04, 2019 | 47.93 | 48.02 | 47.61 | 47.89 | 539,159 | +0.59(+1.26%) |
Sep 03, 2019 | 47.52 | 48.18 | 46.94 | 47.29 | 665,918 | -0.70(-1.46%) |
Aug 30, 2019 | 48.23 | 48.54 | 47.93 | 47.99 | 1,014,094 | -0.03(-0.06%) |
Aug 29, 2019 | 47.90 | 48.22 | 47.18 | 48.02 | 941,553 | +1.27(+2.71%) |
Aug 28, 2019 | 46.15 | 46.83 | 45.68 | 46.76 | 1,483,630 | +0.43(+0.93%) |
Aug 27, 2019 | 46.33 | 46.43 | 45.87 | 46.33 | 1,018,946 | +0.36(+0.78%) |
Aug 26, 2019 | 46.17 | 46.36 | 45.52 | 45.97 | 657,493 | +0.21(+0.47%) |
Aug 23, 2019 | 46.20 | 46.62 | 45.42 | 45.75 | 1,360,885 | -0.86(-1.84%) |
Aug 22, 2019 | 46.78 | 46.96 | 46.40 | 46.61 | 541,689 | +0.13(+0.27%) |
Aug 21, 2019 | 46.55 | 46.67 | 46.27 | 46.48 | 654,924 | +0.44(+0.95%) |
Aug 20, 2019 | 46.17 | 46.35 | 45.74 | 46.05 | 1,441,522 | -0.22(-0.48%) |
Aug 19, 2019 | 46.53 | 46.60 | 46.14 | 46.27 | 721,864 | +0.67(+1.47%) |
Aug 16, 2019 | 45.32 | 45.69 | 44.99 | 45.60 | 511,119 | +0.80(+1.78%) |
Aug 15, 2019 | 44.57 | 44.94 | 44.09 | 44.80 | 608,554 | +0.25(+0.57%) |
Aug 14, 2019 | 45.18 | 45.37 | 44.44 | 44.55 | 576,552 | -1.41(-3.06%) |
Aug 13, 2019 | 45.57 | 46.86 | 45.33 | 45.96 | 680,995 | +0.08(+0.17%) |
Aug 12, 2019 | 46.92 | 46.92 | 45.88 | 45.88 | 607,642 | -1.27(-2.70%) |
Aug 09, 2019 | 46.72 | 47.48 | 46.57 | 47.15 | 825,972 | -0.13(-0.27%) |
Aug 08, 2019 | 46.35 | 47.47 | 46.15 | 47.28 | 1,074,457 | +1.31(+2.85%) |
Aug 07, 2019 | 44.90 | 46.23 | 44.38 | 45.97 | 1,172,355 | +0.60(+1.33%) |
Aug 06, 2019 | 45.34 | 45.71 | 44.82 | 45.37 | 1,039,059 | +0.34(+0.75%) |
Aug 05, 2019 | 46.45 | 46.45 | 45.00 | 45.03 | 1,631,031 | -2.35(-4.96%) |
Aug 02, 2019 | 47.11 | 47.81 | 46.31 | 47.38 | 1,123,618 | -0.20(-0.43%) |
Aug 01, 2019 | 48.39 | 48.72 | 47.46 | 47.58 | 919,858 | -0.62(-1.29%) |
Jul 31, 2019 | 49.17 | 49.39 | 48.14 | 48.20 | 1,169,139 | -0.83(-1.70%) |
Jul 30, 2019 | 48.68 | 49.35 | 48.61 | 49.04 | 982,450 | +0.11(+0.22%) |
Jul 29, 2019 | 49.81 | 49.91 | 48.78 | 48.93 | 1,204,499 | -0.98(-1.96%) |
Jul 26, 2019 | 48.98 | 49.91 | 48.72 | 49.91 | 1,382,321 | +1.18(+2.43%) |
Jul 25, 2019 | 50.36 | 50.36 | 48.41 | 48.72 | 1,740,463 | -1.79(-3.54%) |
Jul 24, 2019 | 52.17 | 53.91 | 49.69 | 50.51 | 2,579,974 | -2.58(-4.86%) |
Jul 23, 2019 | 52.81 | 53.13 | 52.50 | 53.09 | 804,624 | +0.68(+1.30%) |
Jul 22, 2019 | 52.56 | 52.77 | 52.25 | 52.41 | 676,821 | -0.05(-0.09%) |
Jul 19, 2019 | 52.35 | 52.98 | 52.05 | 52.46 | 1,040,475 | +0.26(+0.50%) |
Jul 18, 2019 | 52.02 | 52.32 | 51.66 | 52.20 | 712,532 | +0.10(+0.19%) |
Jul 17, 2019 | 52.42 | 52.56 | 52.02 | 52.10 | 565,579 | -0.33(-0.63%) |
Jul 16, 2019 | 52.59 | 52.86 | 52.21 | 52.43 | 710,730 | -0.16(-0.30%) |
Jul 15, 2019 | 53.32 | 53.33 | 52.41 | 52.59 | 626,956 | -0.71(-1.33%) |
Jul 12, 2019 | 52.48 | 53.32 | 52.01 | 53.30 | 624,965 | +1.17(+2.25%) |
Jul 11, 2019 | 52.32 | 52.35 | 51.66 | 52.12 | 569,830 | -0.12(-0.22%) |
Jul 10, 2019 | 52.70 | 52.70 | 52.18 | 52.24 | 563,374 | -0.32(-0.61%) |
Jul 09, 2019 | 51.99 | 52.68 | 51.94 | 52.56 | 604,589 | +0.27(+0.52%) |
Jul 08, 2019 | 52.68 | 52.99 | 52.11 | 52.29 | 378,300 | -0.62(-1.17%) |
Jul 05, 2019 | 52.80 | 52.91 | 52.22 | 52.91 | 355,342 | -0.22(-0.42%) |
Jul 03, 2019 | 52.73 | 53.19 | 52.51 | 53.13 | 318,252 | +0.46(+0.87%) |
Jul 02, 2019 | 52.62 | 52.82 | 52.21 | 52.68 | 532,727 | -1.16(-2.16%) |
Jul 01, 2019 | 53.27 | 53.87 | 52.41 | 53.84 | 825,981 | +1.33(+2.53%) |
Jun 28, 2019 | 51.94 | 52.68 | 51.69 | 52.51 | 1,079,832 | +0.68(+1.31%) |
Jun 27, 2019 | 51.66 | 52.38 | 51.20 | 51.83 | 1,054,054 | +0.50(+0.98%) |
Jun 26, 2019 | 52.04 | 52.04 | 50.98 | 51.33 | 1,030,603 | -0.50(-0.96%) |
Jun 25, 2019 | 51.99 | 52.12 | 51.68 | 51.82 | 886,087 | -0.22(-0.43%) |
Jun 24, 2019 | 52.21 | 52.46 | 51.99 | 52.04 | 803,019 | -0.02(-0.04%) |
Jun 21, 2019 | 52.37 | 52.43 | 51.70 | 52.06 | 1,223,143 | -0.31(-0.59%) |
Jun 20, 2019 | 51.88 | 52.49 | 51.52 | 52.37 | 819,517 | +0.93(+1.81%) |
Jun 19, 2019 | 50.89 | 51.48 | 50.70 | 51.44 | 654,316 | +0.83(+1.65%) |
Jun 18, 2019 | 49.88 | 50.62 | 49.88 | 50.61 | 475,138 | +1.09(+2.20%) |
Jun 17, 2019 | 49.66 | 49.83 | 49.33 | 49.52 | 428,494 | -0.10(-0.20%) |
Jun 14, 2019 | 50.29 | 50.29 | 49.58 | 49.62 | 466,921 | -0.79(-1.56%) |
Jun 13, 2019 | 50.16 | 50.69 | 50.02 | 50.40 | 482,837 | +0.47(+0.93%) |
Jun 12, 2019 | 50.27 | 50.46 | 49.55 | 49.94 | 727,593 | -0.36(-0.71%) |
Jun 11, 2019 | 50.64 | 50.67 | 50.05 | 50.30 | 773,939 | +0.08(+0.15%) |
Jun 10, 2019 | 49.63 | 50.36 | 49.53 | 50.22 | 635,593 | +1.01(+2.05%) |
Jun 07, 2019 | 48.77 | 49.26 | 48.63 | 49.21 | 629,292 | +0.59(+1.22%) |
Jun 06, 2019 | 48.53 | 48.69 | 47.85 | 48.62 | 706,374 | +0.11(+0.22%) |
Jun 05, 2019 | 48.31 | 48.52 | 47.77 | 48.51 | 394,550 | +0.45(+0.93%) |
Jun 04, 2019 | 47.35 | 48.11 | 47.06 | 48.06 | 456,799 | +1.30(+2.78%) |
Jun 03, 2019 | 46.90 | 47.41 | 46.44 | 46.76 | 676,984 | -0.15(-0.31%) |
May 31, 2019 | 46.87 | 47.31 | 46.66 | 46.91 | 708,005 | -0.46(-0.96%) |
May 30, 2019 | 47.03 | 47.61 | 47.03 | 47.37 | 384,792 | +0.37(+0.78%) |
May 29, 2019 | 47.33 | 47.40 | 46.71 | 47.00 | 521,038 | -0.51(-1.08%) |
May 28, 2019 | 48.05 | 48.38 | 47.48 | 47.51 | 756,156 | -0.39(-0.81%) |
May 24, 2019 | 47.95 | 48.32 | 47.64 | 47.90 | 386,662 | +0.17(+0.37%) |
May 23, 2019 | 48.94 | 48.99 | 47.29 | 47.73 | 704,506 | -1.60(-3.25%) |
May 22, 2019 | 48.80 | 49.68 | 48.23 | 49.33 | 1,068,097 | +1.28(+2.66%) |
May 21, 2019 | 47.71 | 48.33 | 47.66 | 48.05 | 693,265 | +0.68(+1.43%) |
May 20, 2019 | 47.62 | 47.85 | 47.19 | 47.37 | 824,142 | -0.55(-1.15%) |
May 17, 2019 | 48.06 | 48.82 | 47.85 | 47.92 | 550,457 | -0.65(-1.33%) |
May 16, 2019 | 48.25 | 48.93 | 48.22 | 48.57 | 710,970 | +0.35(+0.72%) |
May 15, 2019 | 47.89 | 48.44 | 47.64 | 48.22 | 582,999 | -0.03(-0.06%) |
May 14, 2019 | 48.08 | 48.70 | 47.90 | 48.25 | 642,885 | +0.41(+0.85%) |
May 13, 2019 | 48.71 | 48.90 | 47.54 | 47.85 | 973,619 | -1.86(-3.74%) |
May 10, 2019 | 49.98 | 50.28 | 48.92 | 49.70 | 847,032 | -0.41(-0.81%) |
May 09, 2019 | 49.66 | 50.30 | 49.45 | 50.11 | 952,382 | +0.10(+0.19%) |
May 08, 2019 | 50.28 | 50.33 | 49.84 | 50.01 | 611,550 | -0.40(-0.79%) |
May 07, 2019 | 50.44 | 50.68 | 50.12 | 50.41 | 1,063,081 | -0.44(-0.86%) |
May 06, 2019 | 49.85 | 50.96 | 49.82 | 50.85 | 650,878 | -0.24(-0.47%) |
May 03, 2019 | 50.64 | 51.23 | 50.44 | 51.09 | 692,490 | +0.74(+1.46%) |
May 02, 2019 | 51.23 | 51.28 | 50.11 | 50.35 | 1,103,223 | -0.91(-1.77%) |
May 01, 2019 | 51.38 | 52.15 | 50.98 | 51.26 | 1,254,565 | +0.05(+0.09%) |
Apr 30, 2019 | 50.67 | 51.28 | 50.26 | 51.21 | 1,365,327 | +0.35(+0.68%) |
Apr 29, 2019 | 49.96 | 51.26 | 49.66 | 50.86 | 1,259,944 | +1.02(+2.04%) |
Apr 26, 2019 | 50.32 | 50.32 | 49.12 | 49.85 | 1,204,183 | -0.48(-0.96%) |
Apr 25, 2019 | 51.17 | 52.00 | 49.60 | 50.33 | 2,869,936 | -1.34(-2.60%) |
Apr 24, 2019 | 49.82 | 53.35 | 49.17 | 51.68 | 3,565,585 | +2.68(+5.47%) |
Apr 23, 2019 | 48.44 | 49.12 | 48.44 | 49.00 | 919,106 | +0.78(+1.63%) |
Apr 22, 2019 | 48.20 | 48.47 | 47.94 | 48.21 | 588,347 | -0.14(-0.28%) |
Apr 18, 2019 | 47.81 | 48.37 | 47.49 | 48.35 | 706,032 | +0.45(+0.93%) |
Apr 17, 2019 | 48.17 | 48.36 | 47.79 | 47.90 | 608,542 | -0.08(-0.16%) |
Apr 16, 2019 | 47.99 | 48.16 | 47.93 | 47.98 | 459,956 | +0.10(+0.20%) |
Apr 15, 2019 | 48.19 | 48.37 | 47.59 | 47.89 | 452,599 | -0.33(-0.68%) |
Apr 12, 2019 | 48.01 | 48.40 | 47.87 | 48.21 | 1,066,904 | +0.53(+1.12%) |
Apr 11, 2019 | 47.26 | 47.94 | 47.08 | 47.68 | 735,184 | +0.51(+1.09%) |
Apr 10, 2019 | 46.81 | 47.20 | 46.58 | 47.17 | 619,953 | +0.30(+0.64%) |
Apr 09, 2019 | 47.23 | 47.60 | 46.69 | 46.87 | 512,617 | -0.54(-1.14%) |
Apr 08, 2019 | 46.66 | 47.44 | 46.60 | 47.41 | 672,152 | +0.65(+1.39%) |
Apr 05, 2019 | 46.66 | 47.79 | 46.31 | 46.76 | 676,364 | +0.38(+0.81%) |
Apr 04, 2019 | 46.82 | 47.19 | 46.33 | 46.39 | 659,453 | -0.48(-1.03%) |
Apr 03, 2019 | 47.26 | 47.49 | 46.77 | 46.87 | 562,182 | -0.13(-0.27%) |
Apr 02, 2019 | 47.19 | 47.31 | 46.86 | 47.00 | 662,041 | -0.17(-0.37%) |
Apr 01, 2019 | 46.42 | 47.40 | 46.32 | 47.17 | 1,038,269 | +1.14(+2.48%) |
Mar 29, 2019 | 46.12 | 46.23 | 45.72 | 46.03 | 933,244 | +0.24(+0.53%) |
Mar 28, 2019 | 45.37 | 45.97 | 45.36 | 45.79 | 947,986 | +0.57(+1.26%) |
Mar 27, 2019 | 45.53 | 45.75 | 44.99 | 45.22 | 1,178,471 | -0.19(-0.43%) |
Mar 26, 2019 | 45.95 | 45.95 | 45.25 | 45.41 | 840,769 | -0.27(-0.59%) |
Mar 25, 2019 | 45.92 | 46.22 | 45.60 | 45.68 | 1,134,771 | -0.31(-0.67%) |
Mar 22, 2019 | 47.09 | 47.21 | 45.66 | 45.99 | 1,078,999 | -1.21(-2.56%) |
Mar 21, 2019 | 46.60 | 47.36 | 46.60 | 47.20 | 1,476,008 | +0.59(+1.27%) |
Mar 20, 2019 | 46.85 | 47.02 | 45.97 | 46.61 | 2,022,073 | -0.24(-0.52%) |
Mar 19, 2019 | 47.73 | 47.89 | 46.72 | 46.85 | 1,692,728 | -0.78(-1.65%) |
Mar 18, 2019 | 48.51 | 48.81 | 47.50 | 47.63 | 1,349,666 | -0.87(-1.79%) |
Mar 15, 2019 | 49.01 | 49.14 | 48.42 | 48.50 | 1,315,618 | -0.39(-0.79%) |
Mar 14, 2019 | 49.04 | 49.16 | 48.66 | 48.89 | 1,030,634 | -0.11(-0.22%) |
Mar 13, 2019 | 49.20 | 49.62 | 48.58 | 49.00 | 1,409,930 | +0.14(+0.28%) |
Mar 12, 2019 | 49.04 | 49.18 | 48.72 | 48.86 | 727,375 | -0.04(-0.08%) |
Mar 11, 2019 | 47.94 | 48.93 | 47.83 | 48.90 | 832,410 | +1.01(+2.10%) |
Mar 08, 2019 | 48.02 | 48.10 | 47.51 | 47.89 | 730,634 | -0.51(-1.06%) |
Mar 07, 2019 | 48.72 | 48.89 | 48.22 | 48.41 | 725,145 | -0.47(-0.97%) |
Mar 06, 2019 | 49.36 | 49.41 | 48.83 | 48.88 | 500,841 | -0.32(-0.65%) |
Mar 05, 2019 | 48.72 | 49.60 | 48.72 | 49.20 | 704,747 | -0.40(-0.80%) |
Mar 04, 2019 | 50.07 | 50.26 | 49.23 | 49.60 | 704,718 | -0.23(-0.47%) |
Mar 01, 2019 | 50.12 | 50.21 | 49.37 | 49.83 | 657,550 | +0.06(+0.12%) |
Feb 28, 2019 | 49.90 | 50.14 | 49.75 | 49.77 | 800,688 | -0.29(-0.58%) |
Feb 27, 2019 | 50.05 | 50.24 | 49.94 | 50.06 | 753,087 | -0.31(-0.61%) |
Feb 26, 2019 | 50.87 | 50.98 | 50.27 | 50.37 | 798,437 | -0.54(-1.06%) |
Feb 25, 2019 | 51.14 | 51.46 | 50.86 | 50.91 | 1,160,838 | +0.03(+0.06%) |
Feb 22, 2019 | 50.79 | 51.08 | 50.52 | 50.88 | 595,527 | +0.34(+0.67%) |
Feb 21, 2019 | 50.77 | 51.07 | 50.25 | 50.55 | 689,432 | -0.37(-0.72%) |
Feb 20, 2019 | 50.21 | 50.94 | 49.88 | 50.91 | 1,398,388 | +0.73(+1.46%) |
Feb 19, 2019 | 50.54 | 50.78 | 50.07 | 50.18 | 837,365 | -0.36(-0.71%) |
Feb 15, 2019 | 49.97 | 50.69 | 49.66 | 50.54 | 1,312,090 | +0.90(+1.81%) |
Feb 14, 2019 | 50.12 | 50.32 | 49.52 | 49.64 | 1,486,740 | -0.19(-0.39%) |
Feb 13, 2019 | 49.18 | 50.72 | 49.18 | 49.83 | 1,728,270 | +0.81(+1.65%) |
Feb 12, 2019 | 48.21 | 49.14 | 48.02 | 49.02 | 1,474,886 | +1.21(+2.54%) |
Feb 11, 2019 | 48.06 | 48.19 | 47.66 | 47.81 | 775,607 | -0.19(-0.40%) |
Feb 08, 2019 | 47.64 | 48.01 | 47.38 | 48.00 | 1,082,381 | +0.17(+0.36%) |
Feb 07, 2019 | 47.69 | 48.02 | 47.35 | 47.83 | 914,501 | -0.16(-0.34%) |
Feb 06, 2019 | 47.60 | 48.09 | 47.45 | 47.99 | 698,656 | +0.39(+0.81%) |
Feb 05, 2019 | 47.38 | 48.18 | 47.09 | 47.61 | 653,601 | +0.40(+0.84%) |
Feb 04, 2019 | 47.02 | 47.22 | 46.70 | 47.21 | 595,053 | +0.33(+0.70%) |
Feb 01, 2019 | 47.20 | 47.51 | 46.55 | 46.88 | 728,950 | -0.25(-0.53%) |
Jan 31, 2019 | 46.76 | 47.27 | 46.38 | 47.13 | 1,268,358 | +0.35(+0.74%) |
Jan 30, 2019 | 45.62 | 47.04 | 45.14 | 46.79 | 1,590,572 | +1.48(+3.28%) |
Jan 29, 2019 | 45.62 | 45.92 | 45.14 | 45.30 | 1,130,914 | -0.15(-0.34%) |
Jan 28, 2019 | 44.92 | 45.55 | 44.79 | 45.46 | 1,447,682 | +0.22(+0.49%) |
Jan 25, 2019 | 45.34 | 45.75 | 44.93 | 45.23 | 1,188,576 | +1.26(+2.87%) |
Jan 24, 2019 | 43.29 | 44.36 | 43.18 | 43.97 | 780,063 | +0.87(+2.01%) |
Jan 23, 2019 | 43.25 | 43.78 | 43.05 | 43.10 | 809,277 | -0.03(-0.07%) |
Jan 22, 2019 | 43.64 | 43.73 | 42.85 | 43.13 | 763,814 | -0.64(-1.45%) |
Jan 18, 2019 | 43.59 | 43.78 | 43.27 | 43.77 | 944,451 | +0.48(+1.11%) |
Jan 17, 2019 | 42.27 | 43.31 | 42.04 | 43.29 | 1,013,313 | +0.76(+1.79%) |
Jan 16, 2019 | 42.43 | 42.78 | 42.13 | 42.52 | 1,153,394 | +0.09(+0.20%) |
Jan 15, 2019 | 42.99 | 43.35 | 42.42 | 42.44 | 1,019,439 | -0.35(-0.81%) |
Jan 14, 2019 | 42.62 | 43.34 | 42.50 | 42.78 | 616,928 | -0.22(-0.52%) |
Jan 11, 2019 | 42.72 | 43.20 | 42.29 | 43.01 | 824,463 | -0.04(-0.09%) |
Jan 10, 2019 | 42.48 | 43.06 | 41.66 | 43.04 | 640,291 | +0.35(+0.81%) |
Jan 09, 2019 | 42.37 | 42.96 | 42.14 | 42.70 | 999,106 | +0.36(+0.84%) |
Jan 08, 2019 | 41.91 | 42.48 | 41.77 | 42.34 | 1,417,192 | +0.88(+2.12%) |
Jan 07, 2019 | 41.69 | 41.91 | 41.30 | 41.46 | 1,719,137 | -0.37(-0.88%) |
Jan 04, 2019 | 41.02 | 42.05 | 40.69 | 41.83 | 1,864,636 | +1.41(+3.48%) |
Jan 03, 2019 | 40.99 | 41.26 | 40.28 | 40.42 | 906,867 | -1.13(-2.72%) |