Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.27 | 39.57 | 38.91 | 39.36 | 734,336 | +0.11(+0.28%) |
Aug 29, 2019 | 38.86 | 39.44 | 38.86 | 39.25 | 482,748 | +0.72(+1.86%) |
Aug 28, 2019 | 38.59 | 38.93 | 38.41 | 38.54 | 706,147 | +0.01(+0.02%) |
Aug 27, 2019 | 39.35 | 39.35 | 38.52 | 38.53 | 360,100 | -0.56(-1.42%) |
Aug 26, 2019 | 38.54 | 39.18 | 38.37 | 39.08 | 546,969 | +0.70(+1.82%) |
Aug 23, 2019 | 39.46 | 39.55 | 38.29 | 38.38 | 546,715 | -1.15(-2.90%) |
Aug 22, 2019 | 39.98 | 40.08 | 39.44 | 39.53 | 577,295 | -0.50(-1.24%) |
Aug 21, 2019 | 39.55 | 40.06 | 39.53 | 40.03 | 539,547 | +0.50(+1.26%) |
Aug 20, 2019 | 40.14 | 40.14 | 39.50 | 39.53 | 380,400 | -0.45(-1.12%) |
Aug 19, 2019 | 39.73 | 40.13 | 39.60 | 39.98 | 527,654 | +0.36(+0.91%) |
Aug 16, 2019 | 39.23 | 39.71 | 39.12 | 39.61 | 995,106 | +0.38(+0.97%) |
Aug 15, 2019 | 39.11 | 39.52 | 38.83 | 39.23 | 690,062 | +0.09(+0.24%) |
Aug 14, 2019 | 39.63 | 39.76 | 39.07 | 39.14 | 760,058 | -0.71(-1.77%) |
Aug 13, 2019 | 39.38 | 40.39 | 39.32 | 39.85 | 1,042,004 | +0.16(+0.40%) |
Aug 12, 2019 | 39.79 | 39.93 | 39.14 | 39.69 | 431,818 | -0.29(-0.72%) |
Aug 09, 2019 | 41.31 | 41.41 | 39.71 | 39.98 | 1,082,386 | -1.31(-3.18%) |
Aug 08, 2019 | 40.79 | 41.32 | 40.41 | 41.29 | 1,058,397 | +0.37(+0.91%) |
Aug 07, 2019 | 40.17 | 41.05 | 39.66 | 40.92 | 1,061,358 | +0.61(+1.53%) |
Aug 06, 2019 | 40.32 | 40.40 | 39.56 | 40.30 | 1,117,074 | +0.12(+0.29%) |
Aug 05, 2019 | 40.83 | 40.83 | 39.56 | 40.19 | 1,606,633 | -0.96(-2.33%) |
Aug 02, 2019 | 39.61 | 41.27 | 39.29 | 41.15 | 1,933,571 | +1.68(+4.25%) |
Aug 01, 2019 | 40.06 | 40.30 | 39.39 | 39.47 | 1,410,279 | -0.73(-1.82%) |
Jul 31, 2019 | 39.91 | 40.90 | 39.83 | 40.20 | 3,952,588 | +0.37(+0.93%) |
Jul 30, 2019 | 38.86 | 40.08 | 38.86 | 39.83 | 1,933,433 | +0.90(+2.31%) |
Jul 29, 2019 | 38.83 | 39.28 | 38.60 | 38.93 | 1,106,797 | +0.13(+0.35%) |
Jul 26, 2019 | 39.42 | 39.55 | 38.56 | 38.80 | 1,389,349 | -0.65(-1.64%) |
Jul 25, 2019 | 40.36 | 40.64 | 39.24 | 39.44 | 1,178,767 | -0.93(-2.32%) |
Jul 24, 2019 | 40.56 | 40.74 | 40.34 | 40.38 | 969,438 | -0.13(-0.31%) |
Jul 23, 2019 | 40.69 | 40.89 | 40.09 | 40.51 | 1,383,478 | -0.17(-0.41%) |
Jul 22, 2019 | 40.87 | 40.99 | 40.41 | 40.67 | 851,822 | -0.17(-0.41%) |
Jul 19, 2019 | 41.68 | 41.72 | 40.67 | 40.84 | 1,038,331 | -0.77(-1.86%) |
Jul 18, 2019 | 42.50 | 42.50 | 41.53 | 41.62 | 1,113,768 | -1.03(-2.41%) |
Jul 17, 2019 | 43.68 | 43.83 | 42.61 | 42.65 | 710,698 | -0.83(-1.90%) |
Jul 16, 2019 | 43.49 | 43.57 | 42.92 | 43.47 | 976,294 | -0.27(-0.62%) |
Jul 15, 2019 | 44.42 | 44.58 | 43.55 | 43.74 | 1,011,648 | -1.01(-2.26%) |
Jul 12, 2019 | 45.03 | 45.18 | 44.54 | 44.75 | 494,941 | -0.34(-0.75%) |
Jul 11, 2019 | 45.23 | 45.29 | 44.89 | 45.09 | 457,548 | -0.16(-0.35%) |
Jul 10, 2019 | 45.38 | 45.41 | 45.12 | 45.25 | 346,103 | +0.18(+0.39%) |
Jul 09, 2019 | 44.92 | 45.12 | 44.72 | 45.07 | 410,210 | -0.07(-0.15%) |
Jul 08, 2019 | 45.36 | 45.39 | 44.94 | 45.14 | 513,811 | -0.09(-0.20%) |
Jul 05, 2019 | 44.99 | 45.25 | 44.61 | 45.23 | 479,622 | -0.17(-0.37%) |
Jul 03, 2019 | 45.37 | 45.99 | 45.28 | 45.40 | 1,762,930 | +0.17(+0.37%) |
Jul 02, 2019 | 44.91 | 45.35 | 44.78 | 45.23 | 857,442 | +0.50(+1.11%) |
Jul 01, 2019 | 44.53 | 44.76 | 44.38 | 44.73 | 686,584 | +0.31(+0.70%) |
Jun 28, 2019 | 43.77 | 44.50 | 43.77 | 44.42 | 1,094,855 | +0.74(+1.70%) |
Jun 27, 2019 | 44.45 | 44.61 | 43.55 | 43.68 | 756,573 | -0.77(-1.73%) |
Jun 26, 2019 | 45.54 | 45.54 | 44.45 | 44.45 | 531,958 | -1.02(-2.24%) |
Jun 25, 2019 | 45.55 | 45.84 | 45.41 | 45.47 | 732,060 | -0.03(-0.06%) |
Jun 24, 2019 | 45.84 | 45.87 | 45.40 | 45.50 | 541,625 | -0.11(-0.24%) |
Jun 21, 2019 | 45.06 | 45.61 | 44.98 | 45.60 | 1,311,483 | +0.35(+0.78%) |
Jun 20, 2019 | 45.85 | 45.85 | 45.01 | 45.25 | 586,594 | -0.12(-0.26%) |
Jun 19, 2019 | 45.12 | 45.50 | 44.99 | 45.37 | 461,551 | +0.25(+0.56%) |
Jun 18, 2019 | 45.65 | 45.65 | 44.87 | 45.12 | 612,817 | -0.16(-0.35%) |
Jun 17, 2019 | 44.99 | 45.34 | 44.69 | 45.28 | 626,280 | +0.14(+0.31%) |
Jun 14, 2019 | 45.06 | 45.29 | 44.90 | 45.14 | 404,435 | +0.23(+0.50%) |
Jun 13, 2019 | 44.66 | 44.93 | 44.59 | 44.91 | 566,320 | +0.37(+0.83%) |
Jun 12, 2019 | 44.44 | 44.69 | 44.24 | 44.54 | 648,929 | +0.32(+0.72%) |
Jun 11, 2019 | 44.70 | 44.91 | 43.90 | 44.23 | 681,645 | -0.53(-1.19%) |
Jun 10, 2019 | 45.60 | 45.72 | 44.71 | 44.76 | 557,395 | -1.08(-2.35%) |
Jun 07, 2019 | 46.72 | 46.76 | 45.84 | 45.84 | 637,543 | -0.58(-1.24%) |
Jun 06, 2019 | 46.08 | 46.54 | 45.95 | 46.41 | 706,917 | +0.47(+1.02%) |
Jun 05, 2019 | 45.60 | 46.07 | 45.40 | 45.95 | 610,042 | +0.38(+0.82%) |
Jun 04, 2019 | 44.85 | 45.60 | 44.58 | 45.57 | 1,058,639 | +0.89(+2.00%) |
Jun 03, 2019 | 44.60 | 45.15 | 44.08 | 44.68 | 1,349,019 | +0.15(+0.34%) |
May 31, 2019 | 44.52 | 44.93 | 44.40 | 44.53 | 1,516,335 | -0.14(-0.32%) |
May 30, 2019 | 45.08 | 45.41 | 44.65 | 44.67 | 556,424 | -0.45(-1.00%) |
May 29, 2019 | 45.94 | 45.94 | 44.97 | 45.12 | 673,987 | -0.73(-1.60%) |
May 28, 2019 | 47.22 | 47.22 | 45.82 | 45.85 | 739,552 | -1.04(-2.21%) |
May 24, 2019 | 47.22 | 47.59 | 46.86 | 46.89 | 795,701 | -0.17(-0.36%) |
May 23, 2019 | 47.23 | 47.81 | 46.56 | 47.06 | 579,536 | -0.28(-0.58%) |
May 22, 2019 | 47.36 | 47.65 | 47.21 | 47.33 | 310,028 | -0.08(-0.18%) |
May 21, 2019 | 47.63 | 47.78 | 47.33 | 47.42 | 475,694 | -0.06(-0.12%) |
May 20, 2019 | 47.84 | 47.84 | 47.36 | 47.47 | 573,557 | -0.27(-0.56%) |
May 17, 2019 | 47.88 | 48.08 | 47.65 | 47.74 | 530,866 | -0.13(-0.28%) |
May 16, 2019 | 47.59 | 48.05 | 47.48 | 47.88 | 421,061 | +0.33(+0.68%) |
May 15, 2019 | 47.86 | 47.93 | 47.55 | 47.55 | 331,002 | -0.18(-0.38%) |
May 14, 2019 | 47.61 | 47.97 | 47.47 | 47.73 | 521,185 | +0.08(+0.16%) |
May 13, 2019 | 47.51 | 47.92 | 47.29 | 47.66 | 562,005 | -0.06(-0.12%) |
May 10, 2019 | 47.60 | 47.83 | 47.42 | 47.72 | 616,112 | +0.23(+0.47%) |
May 09, 2019 | 47.27 | 47.65 | 46.82 | 47.49 | 788,840 | +0.17(+0.35%) |
May 08, 2019 | 47.73 | 47.84 | 47.30 | 47.32 | 439,281 | -0.37(-0.77%) |
May 07, 2019 | 48.06 | 48.39 | 47.55 | 47.69 | 486,302 | -0.53(-1.11%) |
May 06, 2019 | 48.39 | 48.75 | 48.08 | 48.23 | 575,760 | -0.38(-0.77%) |
May 03, 2019 | 48.77 | 49.48 | 47.93 | 48.60 | 1,051,557 | -0.18(-0.36%) |
May 02, 2019 | 48.98 | 49.11 | 48.48 | 48.78 | 736,555 | -0.40(-0.82%) |
May 01, 2019 | 49.53 | 49.53 | 48.85 | 49.18 | 565,123 | -0.28(-0.56%) |
Apr 30, 2019 | 49.05 | 49.48 | 48.79 | 49.45 | 903,492 | +0.56(+1.14%) |
Apr 29, 2019 | 49.27 | 49.46 | 48.78 | 48.89 | 395,424 | -0.53(-1.06%) |
Apr 26, 2019 | 49.35 | 49.59 | 49.09 | 49.42 | 833,774 | +0.12(+0.24%) |
Apr 25, 2019 | 50.10 | 50.37 | 49.29 | 49.30 | 825,277 | -0.93(-1.85%) |
Apr 24, 2019 | 50.54 | 50.64 | 50.06 | 50.23 | 477,712 | -0.17(-0.33%) |
Apr 23, 2019 | 49.82 | 50.60 | 49.67 | 50.40 | 509,159 | +0.63(+1.28%) |
Apr 22, 2019 | 49.32 | 49.83 | 49.19 | 49.76 | 496,990 | +0.52(+1.05%) |
Apr 18, 2019 | 49.89 | 49.89 | 49.15 | 49.25 | 843,712 | -0.48(-0.96%) |
Apr 17, 2019 | 51.01 | 51.11 | 49.60 | 49.72 | 574,720 | -1.24(-2.43%) |
Apr 16, 2019 | 51.03 | 51.13 | 50.84 | 50.96 | 628,975 | +0.06(+0.11%) |
Apr 15, 2019 | 50.67 | 51.18 | 50.45 | 50.90 | 674,975 | +0.45(+0.89%) |
Apr 12, 2019 | 50.47 | 50.65 | 50.28 | 50.45 | 430,057 | +0.07(+0.13%) |
Apr 11, 2019 | 50.39 | 50.61 | 50.01 | 50.38 | 488,427 | -0.05(-0.10%) |
Apr 10, 2019 | 50.60 | 50.95 | 50.36 | 50.43 | 453,693 | -0.01(-0.02%) |
Apr 09, 2019 | 50.64 | 50.74 | 50.39 | 50.44 | 338,665 | -0.21(-0.41%) |
Apr 08, 2019 | 50.80 | 51.04 | 50.43 | 50.65 | 596,162 | -0.13(-0.26%) |
Apr 05, 2019 | 50.62 | 50.86 | 50.27 | 50.78 | 1,012,646 | +0.13(+0.25%) |
Apr 04, 2019 | 51.01 | 51.13 | 50.36 | 50.66 | 1,056,991 | -0.09(-0.18%) |
Apr 03, 2019 | 50.54 | 50.88 | 50.27 | 50.75 | 813,699 | +0.22(+0.43%) |
Apr 02, 2019 | 50.70 | 50.70 | 50.19 | 50.53 | 879,648 | -0.14(-0.28%) |
Apr 01, 2019 | 50.98 | 51.07 | 50.61 | 50.67 | 520,954 | -0.24(-0.48%) |
Mar 29, 2019 | 50.62 | 50.98 | 50.34 | 50.92 | 482,138 | +0.27(+0.53%) |
Mar 28, 2019 | 50.64 | 50.79 | 50.21 | 50.65 | 288,185 | +0.11(+0.22%) |
Mar 27, 2019 | 50.81 | 50.90 | 50.45 | 50.54 | 478,396 | -0.27(-0.54%) |
Mar 26, 2019 | 50.53 | 51.18 | 50.51 | 50.81 | 379,689 | +0.42(+0.84%) |
Mar 25, 2019 | 50.20 | 50.48 | 49.89 | 50.39 | 378,564 | +0.26(+0.51%) |
Mar 22, 2019 | 50.48 | 50.72 | 50.12 | 50.13 | 476,844 | -0.40(-0.79%) |
Mar 21, 2019 | 49.48 | 50.62 | 49.44 | 50.53 | 494,935 | +0.57(+1.15%) |
Mar 20, 2019 | 49.88 | 50.54 | 49.74 | 49.96 | 447,271 | +0.01(+0.02%) |
Mar 19, 2019 | 50.49 | 50.74 | 49.76 | 49.95 | 458,428 | -0.56(-1.10%) |
Mar 18, 2019 | 50.05 | 50.51 | 49.97 | 50.50 | 621,207 | +0.40(+0.79%) |
Mar 15, 2019 | 50.24 | 50.75 | 50.03 | 50.10 | 1,528,674 | -0.01(-0.02%) |
Mar 14, 2019 | 50.02 | 50.48 | 49.91 | 50.11 | 576,267 | +0.06(+0.12%) |
Mar 13, 2019 | 50.25 | 50.47 | 49.85 | 50.05 | 791,257 | -0.15(-0.30%) |
Mar 12, 2019 | 49.63 | 50.24 | 49.49 | 50.20 | 595,348 | +0.57(+1.15%) |
Mar 11, 2019 | 49.58 | 49.82 | 49.44 | 49.63 | 674,765 | -0.05(-0.10%) |
Mar 08, 2019 | 49.75 | 49.77 | 49.42 | 49.68 | 476,602 | -0.11(-0.22%) |
Mar 07, 2019 | 49.76 | 50.30 | 49.71 | 49.79 | 392,519 | +0.17(+0.35%) |
Mar 06, 2019 | 49.65 | 49.85 | 49.59 | 49.62 | 437,149 | -0.17(-0.33%) |
Mar 05, 2019 | 50.37 | 50.44 | 49.70 | 49.78 | 807,227 | -0.71(-1.41%) |
Mar 04, 2019 | 49.87 | 50.50 | 49.56 | 50.49 | 686,516 | +0.77(+1.55%) |
Mar 01, 2019 | 49.90 | 50.07 | 49.57 | 49.72 | 672,766 | -0.20(-0.40%) |
Feb 28, 2019 | 49.75 | 50.03 | 49.24 | 49.92 | 575,192 | -0.02(-0.05%) |
Feb 27, 2019 | 49.67 | 49.97 | 49.42 | 49.95 | 402,556 | +0.23(+0.47%) |
Feb 26, 2019 | 50.18 | 50.37 | 49.68 | 49.71 | 479,341 | -0.53(-1.06%) |
Feb 25, 2019 | 50.09 | 50.31 | 49.81 | 50.25 | 679,221 | +0.08(+0.17%) |
Feb 22, 2019 | 49.67 | 50.29 | 49.48 | 50.16 | 432,234 | +0.61(+1.22%) |
Feb 21, 2019 | 48.99 | 49.60 | 48.62 | 49.56 | 411,513 | +0.57(+1.17%) |
Feb 20, 2019 | 48.69 | 49.12 | 48.49 | 48.99 | 337,955 | +0.27(+0.56%) |
Feb 19, 2019 | 48.65 | 48.89 | 48.56 | 48.71 | 379,262 | +0.08(+0.17%) |
Feb 15, 2019 | 48.49 | 48.90 | 48.49 | 48.63 | 534,234 | +0.23(+0.48%) |
Feb 14, 2019 | 48.30 | 48.79 | 48.25 | 48.40 | 425,226 | +0.16(+0.33%) |
Feb 13, 2019 | 48.32 | 48.55 | 47.94 | 48.24 | 537,364 | -0.22(-0.44%) |
Feb 12, 2019 | 48.31 | 48.58 | 48.22 | 48.45 | 429,464 | +0.20(+0.41%) |
Feb 11, 2019 | 48.11 | 48.31 | 47.89 | 48.26 | 365,750 | -0.02(-0.05%) |
Feb 08, 2019 | 48.33 | 48.40 | 47.87 | 48.28 | 510,120 | -0.07(-0.14%) |
Feb 07, 2019 | 48.25 | 48.56 | 48.02 | 48.35 | 727,614 | +0.02(+0.05%) |
Feb 06, 2019 | 48.36 | 48.57 | 47.85 | 48.32 | 499,745 | -0.25(-0.51%) |
Feb 05, 2019 | 48.33 | 48.65 | 47.95 | 48.57 | 604,561 | +0.24(+0.50%) |
Feb 04, 2019 | 48.35 | 48.62 | 47.77 | 48.33 | 686,199 | -0.32(-0.66%) |
Feb 01, 2019 | 47.53 | 49.01 | 47.23 | 48.65 | 1,238,347 | +1.13(+2.37%) |
Jan 31, 2019 | 47.68 | 47.71 | 47.20 | 47.53 | 1,074,643 | +0.07(+0.14%) |
Jan 30, 2019 | 47.33 | 47.63 | 46.92 | 47.46 | 428,773 | +0.36(+0.77%) |
Jan 29, 2019 | 47.09 | 47.28 | 46.82 | 47.09 | 388,538 | +0.17(+0.35%) |
Jan 28, 2019 | 47.23 | 47.23 | 46.57 | 46.93 | 537,747 | -0.28(-0.60%) |
Jan 25, 2019 | 46.95 | 47.34 | 46.87 | 47.21 | 438,865 | +0.21(+0.44%) |
Jan 24, 2019 | 46.70 | 47.00 | 46.34 | 47.00 | 357,097 | +0.48(+1.03%) |
Jan 23, 2019 | 46.36 | 46.70 | 46.34 | 46.52 | 404,161 | +0.09(+0.20%) |
Jan 22, 2019 | 46.51 | 46.65 | 46.01 | 46.43 | 361,674 | -0.05(-0.11%) |
Jan 18, 2019 | 46.01 | 46.60 | 46.01 | 46.48 | 320,950 | +0.42(+0.92%) |
Jan 17, 2019 | 45.53 | 46.20 | 45.45 | 46.06 | 441,814 | +0.29(+0.63%) |
Jan 16, 2019 | 45.35 | 45.87 | 45.15 | 45.77 | 354,819 | +0.50(+1.10%) |
Jan 15, 2019 | 44.64 | 45.39 | 44.63 | 45.27 | 499,346 | +0.58(+1.30%) |
Jan 14, 2019 | 44.61 | 44.92 | 44.36 | 44.69 | 426,967 | -0.46(-1.01%) |
Jan 11, 2019 | 45.15 | 45.17 | 44.84 | 45.14 | 369,539 | +0.13(+0.29%) |
Jan 10, 2019 | 44.36 | 45.05 | 44.11 | 45.01 | 464,952 | +0.61(+1.36%) |
Jan 09, 2019 | 44.40 | 44.57 | 44.05 | 44.41 | 399,463 | +0.10(+0.22%) |
Jan 08, 2019 | 43.70 | 44.40 | 43.69 | 44.31 | 574,991 | +0.77(+1.77%) |
Jan 07, 2019 | 43.64 | 44.07 | 43.30 | 43.54 | 563,065 | -0.14(-0.32%) |
Jan 04, 2019 | 42.76 | 43.96 | 42.76 | 43.68 | 759,936 | +1.03(+2.41%) |
Jan 03, 2019 | 42.32 | 43.11 | 42.32 | 42.65 | 417,407 | +0.46(+1.08%) |
Jan 02, 2019 | 42.21 | 42.61 | 41.26 | 42.19 | 1,027,179 | -0.26(-0.61%) |
Dec 31, 2018 | 42.27 | 42.52 | 41.94 | 42.45 | 686,269 | +0.22(+0.51%) |
Dec 28, 2018 | 42.80 | 43.01 | 41.89 | 42.23 | 619,716 | -0.45(-1.06%) |
Dec 27, 2018 | 42.23 | 42.69 | 41.48 | 42.69 | 747,139 | +0.31(+0.74%) |
Dec 26, 2018 | 41.72 | 42.41 | 40.80 | 42.37 | 595,593 | +0.72(+1.74%) |
Dec 24, 2018 | 43.62 | 43.78 | 41.61 | 41.65 | 416,596 | -2.10(-4.79%) |
Dec 21, 2018 | 44.08 | 44.70 | 43.40 | 43.75 | 2,469,067 | -0.41(-0.93%) |
Dec 20, 2018 | 44.31 | 44.91 | 43.66 | 44.16 | 793,446 | -0.36(-0.81%) |
Dec 19, 2018 | 44.71 | 45.44 | 44.27 | 44.52 | 616,047 | +0.02(+0.04%) |
Dec 18, 2018 | 44.96 | 45.30 | 44.25 | 44.50 | 893,225 | -0.42(-0.93%) |
Dec 17, 2018 | 45.98 | 46.29 | 44.82 | 44.92 | 1,043,035 | -1.04(-2.26%) |
Dec 14, 2018 | 45.86 | 46.26 | 45.75 | 45.96 | 647,566 | -0.09(-0.20%) |
Dec 13, 2018 | 45.79 | 46.30 | 45.75 | 46.05 | 554,932 | +0.28(+0.61%) |
Dec 12, 2018 | 45.94 | 46.17 | 45.55 | 45.77 | 461,486 | +0.21(+0.45%) |
Dec 11, 2018 | 45.66 | 45.81 | 45.29 | 45.56 | 537,707 | +0.02(+0.04%) |
Dec 10, 2018 | 45.04 | 45.65 | 44.48 | 45.55 | 629,352 | +0.40(+0.89%) |
Dec 07, 2018 | 45.13 | 45.38 | 44.79 | 45.15 | 699,352 | +0.15(+0.33%) |
Dec 06, 2018 | 44.34 | 45.08 | 43.89 | 45.00 | 1,066,996 | +0.60(+1.35%) |
Dec 04, 2018 | 45.24 | 45.39 | 44.33 | 44.40 | 513,968 | -0.75(-1.66%) |
Dec 03, 2018 | 44.63 | 45.20 | 44.22 | 45.15 | 503,802 | +0.85(+1.91%) |
Nov 30, 2018 | 43.80 | 44.40 | 43.80 | 44.30 | 711,265 | +0.39(+0.88%) |
Nov 29, 2018 | 44.34 | 44.44 | 43.79 | 43.91 | 519,962 | -0.51(-1.15%) |
Nov 28, 2018 | 44.57 | 44.82 | 44.08 | 44.42 | 478,271 | -0.12(-0.28%) |
Nov 27, 2018 | 44.75 | 44.91 | 44.27 | 44.54 | 424,601 | -0.30(-0.68%) |
Nov 26, 2018 | 44.50 | 44.91 | 44.35 | 44.85 | 479,190 | +0.44(+1.00%) |
Nov 23, 2018 | 44.19 | 44.62 | 43.90 | 44.40 | 242,518 | +0.04(+0.09%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.61(+1.39%) | |
Nov 20, 2018 | 44.13 | 44.39 | 43.33 | 43.76 | 731,410 | -0.48(-1.08%) |
Nov 19, 2018 | 43.55 | 44.61 | 43.48 | 44.23 | 1,002,615 | +0.57(+1.30%) |
Nov 16, 2018 | 43.24 | 43.73 | 42.87 | 43.66 | 842,431 | +0.66(+1.53%) |
Nov 15, 2018 | 42.75 | 43.29 | 42.15 | 43.01 | 996,919 | +0.16(+0.36%) |
Nov 14, 2018 | 44.73 | 44.78 | 42.79 | 42.85 | 929,773 | -1.72(-3.86%) |
Nov 13, 2018 | 44.45 | 45.09 | 44.45 | 44.57 | 1,030,994 | +0.16(+0.37%) |
Nov 12, 2018 | 44.62 | 45.10 | 44.35 | 44.40 | 674,322 | -0.14(-0.31%) |
Nov 09, 2018 | 43.81 | 45.00 | 43.72 | 44.54 | 629,575 | +0.48(+1.08%) |
Nov 08, 2018 | 44.69 | 44.87 | 43.88 | 44.07 | 726,037 | -0.70(-1.56%) |
Nov 07, 2018 | 44.58 | 44.89 | 43.68 | 44.77 | 810,832 | +0.40(+0.91%) |
Nov 06, 2018 | 44.13 | 44.39 | 43.21 | 44.36 | 1,256,844 | +0.21(+0.47%) |
Nov 05, 2018 | 41.98 | 44.51 | 41.95 | 44.16 | 1,943,071 | +2.06(+4.88%) |
Nov 02, 2018 | 44.62 | 44.93 | 41.76 | 42.10 | 2,440,499 | -3.14(-6.95%) |
Nov 01, 2018 | 44.79 | 45.36 | 44.56 | 45.24 | 775,366 | +0.58(+1.31%) |
Oct 31, 2018 | 45.21 | 45.29 | 44.44 | 44.66 | 1,252,178 | -0.64(-1.42%) |
Oct 30, 2018 | 44.93 | 45.66 | 44.82 | 45.30 | 596,055 | +0.47(+1.05%) |
Oct 29, 2018 | 45.36 | 45.79 | 44.54 | 44.83 | 839,614 | -0.54(-1.20%) |
Oct 26, 2018 | 45.42 | 45.69 | 44.64 | 45.38 | 971,288 | -0.29(-0.63%) |
Oct 25, 2018 | 46.49 | 46.49 | 45.25 | 45.66 | 737,064 | -0.76(-1.63%) |
Oct 24, 2018 | 46.93 | 47.42 | 46.40 | 46.42 | 639,081 | -0.39(-0.83%) |
Oct 23, 2018 | 46.72 | 47.02 | 45.95 | 46.81 | 829,485 | -0.16(-0.35%) |
Oct 22, 2018 | 47.73 | 48.21 | 46.92 | 46.97 | 781,640 | -0.94(-1.96%) |
Oct 19, 2018 | 47.19 | 48.16 | 47.02 | 47.91 | 504,851 | +0.73(+1.55%) |
Oct 18, 2018 | 47.18 | 47.64 | 46.89 | 47.18 | 436,774 | -0.09(-0.19%) |
Oct 17, 2018 | 47.42 | 47.49 | 46.82 | 47.27 | 385,211 | -0.19(-0.40%) |
Oct 16, 2018 | 47.09 | 47.64 | 46.62 | 47.46 | 461,663 | +0.76(+1.62%) |
Oct 15, 2018 | 45.67 | 47.26 | 45.54 | 46.70 | 704,573 | +0.64(+1.39%) |
Oct 12, 2018 | 47.12 | 47.12 | 45.76 | 46.06 | 654,373 | -0.81(-1.72%) |
Oct 11, 2018 | 47.80 | 47.98 | 46.86 | 46.86 | 969,242 | -1.12(-2.33%) |
Oct 10, 2018 | 48.21 | 48.66 | 47.96 | 47.98 | 773,662 | -0.14(-0.29%) |
Oct 09, 2018 | 47.70 | 48.46 | 47.50 | 48.12 | 449,912 | +0.40(+0.84%) |
Oct 08, 2018 | 46.98 | 47.86 | 46.91 | 47.72 | 435,072 | +0.69(+1.47%) |
Oct 05, 2018 | 46.68 | 47.28 | 46.68 | 47.03 | 447,352 | +0.33(+0.70%) |
Oct 04, 2018 | 46.49 | 46.82 | 46.26 | 46.70 | 632,789 | +0.02(+0.04%) |
Oct 03, 2018 | 46.49 | 46.83 | 46.32 | 46.68 | 528,987 | +0.22(+0.48%) |
Oct 02, 2018 | 46.18 | 46.69 | 45.80 | 46.46 | 679,104 | +0.32(+0.70%) |
Oct 01, 2018 | 46.21 | 46.42 | 45.98 | 46.14 | 446,027 | +0.02(+0.05%) |
Sep 28, 2018 | 45.57 | 46.33 | 45.57 | 46.12 | 717,951 | +0.49(+1.06%) |
Sep 27, 2018 | 45.20 | 45.70 | 44.94 | 45.63 | 581,194 | +0.88(+1.98%) |
Sep 26, 2018 | 45.57 | 45.57 | 44.72 | 44.75 | 431,813 | -0.68(-1.49%) |
Sep 25, 2018 | 45.98 | 46.02 | 45.35 | 45.42 | 624,319 | -0.39(-0.86%) |
Sep 24, 2018 | 45.95 | 46.13 | 45.45 | 45.82 | 504,291 | -0.09(-0.20%) |
Sep 21, 2018 | 46.01 | 46.24 | 45.79 | 45.91 | 1,359,402 | -0.15(-0.32%) |
Sep 20, 2018 | 45.86 | 46.09 | 45.73 | 46.05 | 569,252 | +0.28(+0.61%) |
Sep 19, 2018 | 46.18 | 46.34 | 45.61 | 45.77 | 454,314 | -0.38(-0.83%) |
Sep 18, 2018 | 46.09 | 46.43 | 45.95 | 46.16 | 369,829 | -0.11(-0.25%) |
Sep 17, 2018 | 46.38 | 46.68 | 46.06 | 46.27 | 583,063 | -0.07(-0.14%) |
Sep 14, 2018 | 46.01 | 46.49 | 45.92 | 46.34 | 613,176 | +0.25(+0.55%) |
Sep 13, 2018 | 45.86 | 46.11 | 45.56 | 46.09 | 271,845 | +0.24(+0.53%) |
Sep 12, 2018 | 45.67 | 46.02 | 45.47 | 45.84 | 452,514 | +0.29(+0.65%) |
Sep 11, 2018 | 44.89 | 45.84 | 44.75 | 45.55 | 581,851 | +0.63(+1.40%) |
Sep 10, 2018 | 45.03 | 45.08 | 44.74 | 44.92 | 716,072 | +0.00(+0.00%) |
Sep 07, 2018 | 45.06 | 45.06 | 44.70 | 44.92 | 607,051 | -0.35(-0.78%) |
Sep 06, 2018 | 45.59 | 45.59 | 45.18 | 45.27 | 519,009 | -0.24(-0.54%) |
Sep 05, 2018 | 45.06 | 45.57 | 44.77 | 45.51 | 765,051 | +0.46(+1.01%) |