Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.25 | 42.25 | 42.18 | 42.18 | 500 | -0.37(-0.86%) |
Dec 30, 2019 | 42.45 | 42.55 | 42.37 | 42.55 | 767 | +0.08(+0.18%) |
Dec 27, 2019 | 42.62 | 42.62 | 42.46 | 42.47 | 1,000 | +0.30(+0.72%) |
Dec 26, 2019 | 42.36 | 42.39 | 42.17 | 42.17 | 952 | +0.15(+0.35%) |
Dec 24, 2019 | 42.02 | 42.02 | 42.02 | 42.02 | 200 | -0.29(-0.68%) |
Dec 23, 2019 | 42.24 | 42.31 | 42.10 | 42.31 | 1,173 | -0.24(-0.56%) |
Dec 20, 2019 | 42.47 | 42.55 | 42.38 | 42.55 | 2,200 | -0.12(-0.27%) |
Dec 19, 2019 | 42.68 | 42.75 | 42.48 | 42.66 | 2,014 | +0.47(+1.11%) |
Dec 18, 2019 | 41.89 | 42.20 | 41.89 | 42.20 | 1,360 | +0.55(+1.31%) |
Dec 17, 2019 | 41.78 | 41.84 | 41.64 | 41.65 | 1,155 | -0.01(-0.02%) |
Dec 16, 2019 | 42.00 | 42.04 | 41.62 | 41.66 | 6,665 | -0.76(-1.80%) |
Dec 13, 2019 | 42.69 | 42.94 | 42.29 | 42.42 | 18,200 | +0.01(+0.02%) |
Dec 12, 2019 | 42.41 | 42.54 | 42.29 | 42.41 | 3,945 | +0.32(+0.77%) |
Dec 11, 2019 | 42.05 | 42.12 | 41.94 | 42.09 | 1,914 | -0.12(-0.28%) |
Dec 10, 2019 | 42.18 | 42.30 | 42.18 | 42.21 | 1,824 | +0.40(+0.97%) |
Dec 09, 2019 | 41.83 | 42.09 | 41.81 | 41.81 | 1,724 | +0.41(+0.98%) |
Dec 06, 2019 | 41.47 | 41.48 | 41.40 | 41.40 | 1,700 | +0.57(+1.40%) |
Dec 05, 2019 | 41.34 | 41.34 | 40.83 | 40.83 | 3,142 | -0.16(-0.39%) |
Dec 04, 2019 | 40.82 | 40.99 | 40.82 | 40.99 | 574 | +0.85(+2.11%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.14 | 40.14 | 3,476 | +0.17(+0.43%) |
Dec 02, 2019 | 40.14 | 40.31 | 39.97 | 39.97 | 655 | -0.57(-1.41%) |
Nov 29, 2019 | 40.53 | 40.75 | 40.52 | 40.54 | 2,900 | +0.51(+1.26%) |
Nov 27, 2019 | 40.02 | 40.13 | 40.02 | 40.03 | 800 | +0.08(+0.20%) |
Nov 26, 2019 | 39.98 | 40.00 | 39.91 | 39.95 | 9,856 | -0.21(-0.51%) |
Nov 25, 2019 | 40.28 | 40.28 | 40.16 | 40.16 | 1,072 | +0.03(+0.06%) |
Nov 22, 2019 | 40.16 | 40.30 | 39.99 | 40.13 | 1,700 | +0.61(+1.56%) |
Nov 21, 2019 | 39.60 | 39.60 | 39.52 | 39.52 | 852 | -0.38(-0.94%) |
Nov 20, 2019 | 40.10 | 40.15 | 39.78 | 39.90 | 2,199 | +0.14(+0.34%) |
Nov 19, 2019 | 39.66 | 39.85 | 39.66 | 39.76 | 2,091 | -0.28(-0.70%) |
Nov 18, 2019 | 39.77 | 40.06 | 39.77 | 40.04 | 3,864 | +0.26(+0.65%) |
Nov 15, 2019 | 40.24 | 40.24 | 39.78 | 39.78 | 1,800 | -0.34(-0.85%) |
Nov 14, 2019 | 40.23 | 40.33 | 40.07 | 40.12 | 4,848 | -0.12(-0.30%) |
Nov 13, 2019 | 40.02 | 40.36 | 39.98 | 40.24 | 9,389 | +0.70(+1.77%) |
Nov 12, 2019 | 39.34 | 39.54 | 39.30 | 39.54 | 13,614 | +0.00(+0.00%) |
Nov 11, 2019 | 39.35 | 39.63 | 39.28 | 39.54 | 8,178 | +0.20(+0.51%) |
Nov 08, 2019 | 40.33 | 40.33 | 38.77 | 39.34 | 3,400 | +0.54(+1.39%) |
Nov 07, 2019 | 39.12 | 39.30 | 38.80 | 38.80 | 13,323 | -0.62(-1.57%) |
Nov 06, 2019 | 39.69 | 39.69 | 39.38 | 39.42 | 4,943 | -0.46(-1.15%) |
Nov 05, 2019 | 39.74 | 39.90 | 39.68 | 39.88 | 25,983 | +0.70(+1.79%) |
Nov 04, 2019 | 39.30 | 39.37 | 39.10 | 39.18 | 5,513 | +0.09(+0.23%) |
Nov 01, 2019 | 39.05 | 39.18 | 38.75 | 39.09 | 6,200 | +0.12(+0.32%) |
Oct 31, 2019 | 38.59 | 39.19 | 38.57 | 38.97 | 1,630 | +0.12(+0.30%) |
Oct 30, 2019 | 38.56 | 38.94 | 38.56 | 38.85 | 4,562 | +0.06(+0.17%) |
Oct 29, 2019 | 39.23 | 39.23 | 38.60 | 38.79 | 4,131 | -0.53(-1.36%) |
Oct 28, 2019 | 39.42 | 39.42 | 39.24 | 39.32 | 2,037 | +0.74(+1.93%) |
Oct 25, 2019 | 38.60 | 38.80 | 38.50 | 38.58 | 4,400 | +0.12(+0.33%) |
Oct 24, 2019 | 38.28 | 38.56 | 38.28 | 38.45 | 1,714 | +0.17(+0.43%) |
Oct 23, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 352 | +0.12(+0.31%) |
Oct 22, 2019 | 38.02 | 38.29 | 37.98 | 38.16 | 1,417 | -0.31(-0.82%) |
Oct 21, 2019 | 38.30 | 38.48 | 38.30 | 38.48 | 2,188 | -0.12(-0.31%) |
Oct 18, 2019 | 38.27 | 38.64 | 38.27 | 38.60 | 1,600 | +0.30(+0.79%) |
Oct 17, 2019 | 38.87 | 38.94 | 38.30 | 38.30 | 3,575 | -0.37(-0.97%) |
Oct 16, 2019 | 38.90 | 38.90 | 38.57 | 38.67 | 3,367 | -0.67(-1.69%) |
Oct 15, 2019 | 39.01 | 39.34 | 39.01 | 39.34 | 887 | +0.12(+0.31%) |
Oct 14, 2019 | 39.30 | 39.36 | 39.22 | 39.22 | 2,500 | +0.47(+1.21%) |
Oct 11, 2019 | 38.85 | 38.85 | 38.75 | 38.75 | 900 | -0.06(-0.17%) |
Oct 10, 2019 | 38.66 | 38.81 | 38.65 | 38.81 | 675 | +0.14(+0.37%) |
Oct 09, 2019 | 39.00 | 39.00 | 38.67 | 38.67 | 1,458 | -0.34(-0.88%) |
Oct 08, 2019 | 39.27 | 39.27 | 39.02 | 39.02 | 126 | -0.33(-0.85%) |
Oct 07, 2019 | 38.31 | 39.35 | 38.30 | 39.35 | 5,653 | -0.41(-1.03%) |
Oct 04, 2019 | 40.10 | 40.10 | 39.76 | 39.76 | 3,100 | -0.22(-0.56%) |
Oct 03, 2019 | 40.05 | 40.06 | 39.68 | 39.98 | 5,028 | -0.22(-0.54%) |
Oct 02, 2019 | 40.41 | 40.41 | 40.19 | 40.20 | 3,253 | -0.21(-0.52%) |
Oct 01, 2019 | 40.20 | 40.41 | 40.10 | 40.41 | 5,489 | +0.65(+1.63%) |
Sep 30, 2019 | 39.62 | 40.15 | 39.62 | 39.76 | 3,954 | +0.20(+0.51%) |
Sep 27, 2019 | 39.68 | 39.68 | 39.48 | 39.56 | 1,400 | +0.03(+0.08%) |
Sep 26, 2019 | 39.68 | 39.68 | 39.41 | 39.53 | 1,408 | -0.27(-0.68%) |
Sep 25, 2019 | 39.31 | 39.80 | 39.29 | 39.80 | 2,316 | +1.02(+2.63%) |
Sep 24, 2019 | 38.82 | 39.05 | 38.73 | 38.78 | 4,229 | +0.60(+1.57%) |
Sep 23, 2019 | 38.38 | 38.39 | 38.05 | 38.18 | 7,007 | +0.31(+0.83%) |
Sep 20, 2019 | 37.78 | 37.90 | 37.63 | 37.87 | 5,600 | -0.04(-0.12%) |
Sep 19, 2019 | 37.94 | 38.09 | 37.41 | 37.91 | 15,778 | +0.06(+0.16%) |
Sep 18, 2019 | 37.92 | 37.96 | 37.80 | 37.85 | 4,246 | -0.04(-0.11%) |
Sep 17, 2019 | 38.37 | 38.37 | 37.88 | 37.89 | 6,240 | -0.48(-1.25%) |
Sep 16, 2019 | 38.55 | 39.04 | 38.32 | 38.37 | 12,789 | +0.97(+2.59%) |
Sep 13, 2019 | 37.33 | 37.52 | 37.28 | 37.40 | 16,200 | +0.51(+1.38%) |
Sep 12, 2019 | 37.01 | 37.08 | 36.83 | 36.89 | 2,362 | -0.20(-0.54%) |
Sep 11, 2019 | 37.00 | 37.32 | 36.91 | 37.09 | 6,476 | -0.18(-0.48%) |
Sep 10, 2019 | 37.75 | 37.75 | 37.25 | 37.27 | 3,911 | -0.10(-0.27%) |
Sep 09, 2019 | 37.67 | 37.67 | 37.37 | 37.37 | 1,355 | -0.30(-0.80%) |
Sep 06, 2019 | 37.48 | 37.78 | 37.48 | 37.67 | 3,500 | +0.12(+0.32%) |
Sep 05, 2019 | 37.46 | 37.61 | 37.26 | 37.55 | 2,380 | -0.20(-0.53%) |
Sep 04, 2019 | 38.47 | 38.47 | 37.75 | 37.75 | 1,790 | -0.43(-1.13%) |
Sep 03, 2019 | 38.44 | 38.60 | 38.18 | 38.18 | 2,502 | +0.11(+0.29%) |
Aug 30, 2019 | 38.36 | 38.50 | 37.96 | 38.07 | 4,900 | -0.25(-0.65%) |
Aug 29, 2019 | 38.85 | 38.85 | 38.32 | 38.32 | 294 | -0.61(-1.57%) |
Aug 28, 2019 | 38.93 | 38.93 | 38.93 | 38.93 | 200 | +0.44(+1.14%) |
Aug 27, 2019 | 38.40 | 38.54 | 38.19 | 38.49 | 1,060 | -0.67(-1.72%) |
Aug 26, 2019 | 39.20 | 39.31 | 39.10 | 39.16 | 1,696 | +0.10(+0.26%) |
Aug 23, 2019 | 39.60 | 39.60 | 39.03 | 39.06 | 2,100 | -0.66(-1.65%) |
Aug 22, 2019 | 39.66 | 39.72 | 39.64 | 39.72 | 2,670 | +0.73(+1.89%) |
Aug 21, 2019 | 39.00 | 39.00 | 38.98 | 38.98 | 1,145 | -0.13(-0.33%) |
Aug 20, 2019 | 39.13 | 39.13 | 39.12 | 39.12 | 165 | -0.02(-0.06%) |
Aug 19, 2019 | 39.30 | 39.50 | 39.14 | 39.14 | 1,078 | -0.53(-1.33%) |
Aug 16, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 500 | -0.01(-0.03%) |
Aug 15, 2019 | 40.06 | 40.06 | 39.68 | 39.68 | 1,978 | -0.15(-0.36%) |
Aug 14, 2019 | 39.66 | 39.84 | 39.66 | 39.83 | 1,400 | -0.14(-0.35%) |
Aug 13, 2019 | 39.50 | 40.03 | 39.50 | 39.96 | 1,909 | +0.36(+0.91%) |
Aug 12, 2019 | 40.33 | 40.33 | 39.50 | 39.60 | 1,632 | -1.00(-2.47%) |
Aug 09, 2019 | 40.00 | 40.61 | 40.00 | 40.61 | 300 | +1.49(+3.81%) |
Aug 08, 2019 | 38.82 | 39.21 | 38.81 | 39.12 | 801 | +0.43(+1.11%) |
Aug 07, 2019 | 39.28 | 39.28 | 38.64 | 38.69 | 2,179 | -1.46(-3.64%) |
Aug 06, 2019 | 40.40 | 40.40 | 40.15 | 40.15 | 1,121 | -0.23(-0.57%) |
Aug 05, 2019 | 40.02 | 40.38 | 40.00 | 40.38 | 2,288 | -0.73(-1.79%) |
Aug 02, 2019 | 40.77 | 41.11 | 40.77 | 41.11 | 1,600 | -0.35(-0.85%) |
Aug 01, 2019 | 41.29 | 41.47 | 41.17 | 41.47 | 13,165 | -0.31(-0.75%) |
Jul 31, 2019 | 41.55 | 41.78 | 41.47 | 41.78 | 590 | +0.19(+0.44%) |
Jul 30, 2019 | 41.58 | 41.59 | 41.58 | 41.59 | 220 | +0.25(+0.62%) |
Jul 29, 2019 | 41.32 | 41.61 | 41.32 | 41.34 | 3,275 | +0.34(+0.83%) |
Jul 26, 2019 | 40.95 | 41.03 | 40.95 | 41.00 | 4,500 | -0.09(-0.22%) |
Jul 25, 2019 | 41.67 | 41.67 | 41.06 | 41.09 | 831 | -0.27(-0.66%) |
Jul 24, 2019 | 41.56 | 41.58 | 40.65 | 41.36 | 1,837 | +0.50(+1.22%) |
Jul 23, 2019 | 39.27 | 40.98 | 39.06 | 40.86 | 2,427 | +1.35(+3.41%) |
Jul 22, 2019 | 39.58 | 39.78 | 39.40 | 39.51 | 2,734 | -0.15(-0.38%) |
Jul 19, 2019 | 39.05 | 39.73 | 39.05 | 39.66 | 3,000 | +0.05(+0.12%) |
Jul 18, 2019 | 40.12 | 40.12 | 39.48 | 39.62 | 6,020 | -0.68(-1.68%) |
Jul 17, 2019 | 40.37 | 40.37 | 40.29 | 40.29 | 5,701 | -0.85(-2.06%) |
Jul 16, 2019 | 41.10 | 41.14 | 40.74 | 41.14 | 1,943 | +0.00(+0.00%) |
Jul 15, 2019 | 41.00 | 41.21 | 40.94 | 41.14 | 2,105 | -1.05(-2.49%) |
Jul 12, 2019 | 42.15 | 42.19 | 42.12 | 42.19 | 700 | -0.16(-0.38%) |
Jul 11, 2019 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.25(-0.58%) |
Jul 10, 2019 | 42.75 | 42.75 | 42.60 | 42.60 | 650 | +0.18(+0.42%) |
Jul 09, 2019 | 42.00 | 42.42 | 42.00 | 42.42 | 304 | -0.06(-0.14%) |
Jul 08, 2019 | 42.62 | 42.62 | 42.48 | 42.48 | 530 | +0.42(+0.99%) |
Jul 05, 2019 | 42.46 | 42.46 | 42.06 | 42.06 | 600 | -0.84(-1.95%) |
Jul 03, 2019 | 42.74 | 43.00 | 42.74 | 42.90 | 1,100 | +0.73(+1.74%) |
Jul 02, 2019 | 42.33 | 42.33 | 42.09 | 42.16 | 1,159 | -0.68(-1.59%) |
Jul 01, 2019 | 43.09 | 43.29 | 42.74 | 42.84 | 2,095 | -0.15(-0.36%) |
Jun 28, 2019 | 43.80 | 43.80 | 43.00 | 43.00 | 400 | -0.58(-1.33%) |
Jun 27, 2019 | 43.07 | 43.58 | 43.07 | 43.58 | 4,435 | +1.49(+3.55%) |
Jun 26, 2019 | 42.65 | 42.65 | 42.08 | 42.09 | 1,646 | -0.89(-2.08%) |
Jun 25, 2019 | 43.06 | 43.06 | 42.95 | 42.98 | 900 | +0.36(+0.85%) |
Jun 24, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 85 | -0.00(-0.00%) |
Jun 21, 2019 | 43.26 | 43.26 | 42.52 | 42.62 | 2,000 | -0.58(-1.35%) |
Jun 20, 2019 | 43.32 | 43.45 | 43.21 | 43.21 | 1,430 | -0.14(-0.33%) |
Jun 19, 2019 | 43.32 | 43.48 | 43.32 | 43.35 | 713 | -0.47(-1.06%) |
Jun 18, 2019 | 43.59 | 43.83 | 43.59 | 43.82 | 413 | +0.00(+0.00%) |
Jun 17, 2019 | 44.03 | 44.03 | 43.56 | 43.81 | 1,243 | -0.32(-0.72%) |
Jun 14, 2019 | 44.11 | 44.16 | 44.04 | 44.13 | 2,600 | +0.24(+0.54%) |
Jun 13, 2019 | 43.77 | 43.98 | 43.77 | 43.89 | 865 | +0.27(+0.62%) |
Jun 12, 2019 | 43.54 | 43.62 | 43.54 | 43.62 | 321 | +0.04(+0.09%) |
Jun 11, 2019 | 43.18 | 43.59 | 43.10 | 43.59 | 511 | +0.34(+0.79%) |
Jun 10, 2019 | 43.20 | 43.28 | 43.19 | 43.24 | 1,215 | -0.33(-0.75%) |
Jun 07, 2019 | 43.44 | 43.58 | 43.44 | 43.57 | 1,800 | +0.14(+0.32%) |
Jun 06, 2019 | 43.19 | 43.44 | 43.19 | 43.44 | 732 | +1.05(+2.49%) |
Jun 05, 2019 | 43.46 | 43.46 | 42.38 | 42.38 | 1,607 | -0.93(-2.15%) |
Jun 04, 2019 | 43.00 | 43.33 | 43.00 | 43.31 | 1,174 | +0.80(+1.88%) |
Jun 03, 2019 | 42.11 | 42.54 | 42.00 | 42.51 | 2,795 | +0.45(+1.07%) |
May 31, 2019 | 41.17 | 42.16 | 41.17 | 42.06 | 1,600 | +1.19(+2.91%) |
May 30, 2019 | 41.21 | 41.21 | 40.87 | 40.87 | 3,419 | -0.29(-0.70%) |
May 29, 2019 | 41.61 | 41.75 | 41.04 | 41.16 | 3,678 | +0.20(+0.50%) |
May 28, 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 115 | +0.29(+0.71%) |
May 24, 2019 | 40.62 | 40.71 | 40.62 | 40.67 | 1,000 | +0.23(+0.56%) |
May 23, 2019 | 40.31 | 40.47 | 40.31 | 40.44 | 939 | +0.00(+0.00%) |
May 22, 2019 | 40.47 | 40.67 | 40.44 | 40.44 | 1,600 | -0.71(-1.73%) |
May 21, 2019 | 39.96 | 41.21 | 39.69 | 41.15 | 1,521 | +0.84(+2.07%) |
May 20, 2019 | 40.64 | 40.64 | 40.31 | 40.31 | 1,015 | +0.19(+0.46%) |
May 17, 2019 | 39.99 | 40.15 | 39.80 | 40.13 | 5,900 | -0.66(-1.61%) |
May 16, 2019 | 40.95 | 41.09 | 40.78 | 40.78 | 1,000 | -0.37(-0.90%) |
May 15, 2019 | 41.52 | 41.80 | 41.00 | 41.16 | 3,881 | -0.30(-0.72%) |
May 14, 2019 | 41.10 | 41.45 | 41.10 | 41.45 | 688 | +0.46(+1.12%) |
May 13, 2019 | 40.95 | 41.09 | 40.87 | 41.00 | 3,141 | +0.17(+0.41%) |
May 10, 2019 | 41.61 | 41.94 | 40.75 | 40.83 | 2,100 | -0.18(-0.45%) |
May 09, 2019 | 41.06 | 41.16 | 40.83 | 41.01 | 1,260 | +0.54(+1.33%) |
May 08, 2019 | 41.00 | 41.00 | 40.40 | 40.47 | 1,874 | -1.13(-2.71%) |
May 07, 2019 | 41.40 | 41.60 | 41.40 | 41.60 | 1,151 | +0.36(+0.86%) |
May 06, 2019 | 41.36 | 41.49 | 41.24 | 41.24 | 1,548 | -0.23(-0.55%) |
May 03, 2019 | 41.83 | 41.93 | 41.45 | 41.47 | 4,100 | -0.93(-2.19%) |
May 02, 2019 | 42.67 | 42.67 | 42.34 | 42.40 | 1,821 | +0.01(+0.03%) |
May 01, 2019 | 42.23 | 42.39 | 42.08 | 42.39 | 1,313 | -0.48(-1.12%) |
Apr 30, 2019 | 43.43 | 43.58 | 42.85 | 42.87 | 760 | +0.06(+0.13%) |
Apr 29, 2019 | 43.06 | 43.07 | 42.80 | 42.81 | 617 | -0.99(-2.26%) |
Apr 26, 2019 | 44.04 | 44.04 | 43.80 | 43.80 | 600 | -0.35(-0.80%) |
Apr 25, 2019 | 44.53 | 44.53 | 44.00 | 44.16 | 1,105 | -0.54(-1.20%) |
Apr 24, 2019 | 44.63 | 44.70 | 44.63 | 44.70 | 39,800 | +0.09(+0.21%) |
Apr 23, 2019 | 44.50 | 44.63 | 44.21 | 44.60 | 1,092 | +0.32(+0.73%) |
Apr 22, 2019 | 45.16 | 45.16 | 44.28 | 44.28 | 888 | -0.76(-1.68%) |
Apr 18, 2019 | 44.79 | 45.03 | 44.79 | 45.03 | 200 | +1.73(+3.99%) |
Apr 17, 2019 | 43.32 | 43.32 | 43.31 | 43.31 | 280 | -0.78(-1.77%) |
Apr 16, 2019 | 43.68 | 44.15 | 43.68 | 44.08 | 785 | -0.25(-0.58%) |
Apr 15, 2019 | 44.40 | 44.48 | 44.30 | 44.34 | 1,191 | -0.35(-0.78%) |
Apr 12, 2019 | 44.67 | 44.77 | 44.60 | 44.69 | 2,600 | +0.24(+0.54%) |
Apr 11, 2019 | 44.85 | 44.85 | 44.45 | 44.45 | 266 | -0.55(-1.22%) |
Apr 10, 2019 | 44.85 | 45.04 | 44.85 | 45.00 | 728 | +0.15(+0.34%) |
Apr 09, 2019 | 44.85 | 44.85 | 44.85 | 44.85 | 160 | +0.85(+1.93%) |
Apr 08, 2019 | 43.95 | 44.00 | 43.95 | 44.00 | 210 | -0.63(-1.42%) |
Apr 05, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | +0.08(+0.17%) |
Apr 04, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 145 | +1.03(+2.38%) |
Apr 03, 2019 | 43.53 | 43.53 | 43.52 | 43.52 | 306 | -0.74(-1.67%) |
Apr 02, 2019 | 44.49 | 44.49 | 44.20 | 44.26 | 1,243 | -0.05(-0.10%) |
Apr 01, 2019 | 43.90 | 44.30 | 43.82 | 44.30 | 1,504 | +0.54(+1.24%) |
Mar 29, 2019 | 43.78 | 43.80 | 43.72 | 43.76 | 1,100 | -0.30(-0.68%) |
Mar 28, 2019 | 43.94 | 44.06 | 43.93 | 44.06 | 721 | -0.05(-0.11%) |
Mar 27, 2019 | 44.22 | 44.24 | 43.85 | 44.11 | 2,675 | +0.02(+0.06%) |
Mar 26, 2019 | 43.98 | 44.18 | 43.98 | 44.09 | 3,100 | +0.28(+0.64%) |
Mar 25, 2019 | 43.54 | 43.80 | 43.54 | 43.80 | 1,516 | -0.20(-0.44%) |
Mar 22, 2019 | 44.20 | 44.20 | 43.96 | 44.00 | 1,200 | +0.21(+0.48%) |
Mar 21, 2019 | 43.81 | 43.81 | 43.68 | 43.79 | 1,033 | -0.80(-1.80%) |
Mar 20, 2019 | 44.49 | 44.67 | 44.49 | 44.59 | 1,623 | -0.12(-0.27%) |
Mar 19, 2019 | 44.81 | 44.81 | 44.37 | 44.71 | 999 | -0.09(-0.20%) |
Mar 18, 2019 | 44.73 | 45.00 | 44.73 | 44.80 | 2,991 | +0.91(+2.07%) |
Mar 15, 2019 | 43.16 | 43.93 | 43.16 | 43.89 | 1,700 | +0.48(+1.11%) |
Mar 14, 2019 | 43.75 | 43.75 | 43.41 | 43.41 | 1,854 | +0.24(+0.57%) |
Mar 13, 2019 | 43.31 | 43.31 | 43.17 | 43.17 | 571 | -0.11(-0.25%) |
Mar 12, 2019 | 43.02 | 43.27 | 43.02 | 43.27 | 1,939 | +0.30(+0.69%) |
Mar 11, 2019 | 43.11 | 43.12 | 42.95 | 42.98 | 1,271 | +0.40(+0.93%) |
Mar 08, 2019 | 42.77 | 42.77 | 42.58 | 42.58 | 700 | -0.01(-0.03%) |
Mar 07, 2019 | 42.50 | 42.59 | 42.50 | 42.59 | 543 | -0.04(-0.10%) |
Mar 06, 2019 | 42.93 | 42.97 | 42.64 | 42.64 | 4,053 | -0.88(-2.03%) |
Mar 05, 2019 | 43.55 | 43.61 | 43.46 | 43.52 | 1,518 | +0.18(+0.43%) |
Mar 04, 2019 | 43.64 | 43.64 | 43.25 | 43.34 | 885 | -0.78(-1.78%) |
Mar 01, 2019 | 44.31 | 44.31 | 44.01 | 44.12 | 900 | -0.59(-1.33%) |
Feb 28, 2019 | 44.53 | 44.71 | 44.50 | 44.71 | 2,143 | -0.58(-1.27%) |
Feb 27, 2019 | 44.93 | 45.37 | 44.93 | 45.29 | 26,144 | +0.36(+0.79%) |
Feb 26, 2019 | 45.68 | 45.68 | 44.89 | 44.93 | 911 | -0.54(-1.19%) |
Feb 25, 2019 | 45.73 | 46.29 | 45.40 | 45.48 | 2,201 | -0.88(-1.90%) |
Feb 22, 2019 | 46.41 | 46.46 | 46.35 | 46.35 | 500 | +0.45(+0.98%) |
Feb 21, 2019 | 46.80 | 46.80 | 45.90 | 45.90 | 9,501 | -0.74(-1.59%) |
Feb 20, 2019 | 46.48 | 46.82 | 46.48 | 46.65 | 1,320 | +0.44(+0.95%) |
Feb 19, 2019 | 45.89 | 46.25 | 45.89 | 46.21 | 3,447 | +0.35(+0.75%) |
Feb 15, 2019 | 44.14 | 45.87 | 44.14 | 45.86 | 15,800 | +2.41(+5.55%) |
Feb 14, 2019 | 43.57 | 43.57 | 43.21 | 43.45 | 871 | -0.56(-1.27%) |
Feb 13, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 63 | -0.25(-0.56%) |
Feb 12, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 0 | +0.44(+0.99%) |
Feb 11, 2019 | 43.76 | 43.83 | 43.59 | 43.82 | 27,865 | -0.19(-0.44%) |
Feb 08, 2019 | 44.25 | 44.26 | 44.02 | 44.02 | 400 | -0.12(-0.27%) |
Feb 07, 2019 | 44.15 | 44.15 | 44.13 | 44.13 | 103 | -0.42(-0.94%) |
Feb 06, 2019 | 44.29 | 44.55 | 44.29 | 44.55 | 184 | +0.29(+0.65%) |
Feb 05, 2019 | 44.50 | 44.57 | 44.26 | 44.26 | 2,198 | -0.15(-0.34%) |
Feb 04, 2019 | 43.85 | 44.41 | 43.51 | 44.41 | 416 | +0.72(+1.65%) |
Feb 01, 2019 | 43.93 | 43.93 | 43.58 | 43.69 | 22,500 | -0.25(-0.57%) |
Jan 31, 2019 | 44.27 | 44.36 | 43.93 | 43.94 | 1,121 | +0.59(+1.35%) |
Jan 30, 2019 | 43.55 | 43.55 | 43.19 | 43.35 | 19,892 | -0.57(-1.29%) |
Jan 29, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 286 | -0.30(-0.68%) |
Jan 28, 2019 | 44.15 | 44.29 | 44.06 | 44.22 | 2,439 | +1.06(+2.47%) |
Jan 25, 2019 | 43.41 | 43.50 | 42.94 | 43.16 | 4,900 | -1.70(-3.80%) |
Jan 24, 2019 | 44.95 | 44.95 | 44.84 | 44.86 | 534 | +0.01(+0.01%) |
Jan 23, 2019 | 44.91 | 44.91 | 44.85 | 44.85 | 528 | +0.09(+0.20%) |
Jan 22, 2019 | 44.43 | 44.86 | 44.40 | 44.77 | 1,480 | -0.41(-0.92%) |
Jan 18, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 100 | +0.75(+1.68%) |
Jan 17, 2019 | 44.89 | 44.89 | 44.43 | 44.43 | 30,639 | -0.96(-2.12%) |
Jan 16, 2019 | 45.78 | 45.87 | 45.39 | 45.39 | 955 | -0.03(-0.06%) |
Jan 15, 2019 | 44.79 | 45.55 | 44.72 | 45.42 | 12,535 | +1.46(+3.31%) |
Jan 14, 2019 | 44.21 | 44.24 | 43.94 | 43.96 | 712 | -0.08(-0.17%) |
Jan 11, 2019 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +0.31(+0.70%) |
Jan 10, 2019 | 43.66 | 44.03 | 43.66 | 43.73 | 1,390 | -0.70(-1.57%) |
Jan 09, 2019 | 44.46 | 44.50 | 44.15 | 44.43 | 5,975 | +0.27(+0.61%) |
Jan 08, 2019 | 44.29 | 44.40 | 44.16 | 44.16 | 8,970 | +0.46(+1.06%) |
Jan 07, 2019 | 42.24 | 43.71 | 42.11 | 43.70 | 86,089 | +2.56(+6.21%) |
Jan 04, 2019 | 40.75 | 41.21 | 40.65 | 41.14 | 41,000 | +0.70(+1.74%) |
Jan 03, 2019 | 40.80 | 40.95 | 40.36 | 40.44 | 757 | -0.65(-1.59%) |