Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.94 | 49.25 | 48.94 | 49.17 | 31,959 | +0.18(+0.37%) |
Sep 27, 2019 | 49.14 | 49.14 | 48.77 | 48.99 | 28,988 | -0.08(-0.16%) |
Sep 26, 2019 | 49.02 | 49.16 | 48.95 | 49.07 | 47,381 | +0.20(+0.40%) |
Sep 25, 2019 | 49.05 | 49.05 | 48.76 | 48.87 | 26,019 | -0.05(-0.11%) |
Sep 24, 2019 | 48.90 | 49.17 | 48.83 | 48.93 | 25,379 | +0.10(+0.20%) |
Sep 23, 2019 | 48.70 | 48.88 | 48.70 | 48.83 | 14,944 | +0.15(+0.31%) |
Sep 20, 2019 | 48.81 | 48.89 | 48.60 | 48.68 | 50,618 | -0.13(-0.26%) |
Sep 19, 2019 | 48.82 | 48.88 | 48.75 | 48.80 | 32,323 | -0.02(-0.04%) |
Sep 18, 2019 | 48.77 | 48.87 | 48.50 | 48.82 | 61,611 | -0.05(-0.11%) |
Sep 17, 2019 | 48.51 | 48.88 | 48.51 | 48.87 | 59,777 | +0.51(+1.06%) |
Sep 16, 2019 | 48.68 | 48.68 | 48.33 | 48.36 | 29,014 | -0.53(-1.08%) |
Sep 13, 2019 | 49.03 | 49.13 | 48.84 | 48.89 | 10,591 | -0.50(-1.02%) |
Sep 12, 2019 | 49.28 | 49.46 | 49.13 | 49.39 | 74,977 | +0.31(+0.64%) |
Sep 11, 2019 | 48.80 | 49.08 | 48.80 | 49.08 | 21,439 | +0.22(+0.44%) |
Sep 10, 2019 | 48.86 | 48.91 | 48.73 | 48.86 | 81,698 | -0.30(-0.60%) |
Sep 09, 2019 | 49.37 | 49.37 | 49.11 | 49.16 | 65,624 | -0.34(-0.69%) |
Sep 06, 2019 | 49.31 | 49.55 | 49.27 | 49.50 | 39,468 | +0.22(+0.44%) |
Sep 05, 2019 | 49.72 | 49.72 | 49.28 | 49.29 | 77,869 | -0.29(-0.58%) |
Sep 04, 2019 | 49.28 | 49.59 | 49.17 | 49.57 | 185,427 | +0.59(+1.21%) |
Sep 03, 2019 | 48.67 | 49.03 | 48.67 | 48.98 | 231,635 | +0.16(+0.33%) |
Aug 30, 2019 | 49.04 | 49.06 | 48.71 | 48.82 | 856,607 | +0.06(+0.13%) |
Aug 29, 2019 | 49.02 | 49.02 | 48.62 | 48.76 | 32,599 | +0.12(+0.24%) |
Aug 28, 2019 | 48.30 | 48.65 | 48.23 | 48.64 | 22,781 | +0.38(+0.78%) |
Aug 27, 2019 | 48.53 | 48.64 | 48.17 | 48.26 | 167,770 | -0.04(-0.09%) |
Aug 26, 2019 | 48.31 | 48.41 | 48.09 | 48.31 | 23,432 | +0.43(+0.90%) |
Aug 23, 2019 | 48.43 | 48.67 | 47.82 | 47.88 | 21,518 | -0.59(-1.22%) |
Aug 22, 2019 | 48.44 | 48.61 | 48.30 | 48.47 | 25,860 | +0.04(+0.09%) |
Aug 21, 2019 | 48.59 | 48.59 | 48.34 | 48.42 | 54,600 | +0.26(+0.54%) |
Aug 20, 2019 | 48.60 | 48.60 | 48.16 | 48.16 | 45,317 | -0.48(-1.00%) |
Aug 19, 2019 | 48.51 | 48.67 | 48.49 | 48.65 | 30,770 | +0.37(+0.76%) |
Aug 16, 2019 | 47.98 | 48.31 | 47.98 | 48.28 | 23,636 | +0.50(+1.05%) |
Aug 15, 2019 | 47.54 | 47.86 | 47.49 | 47.78 | 49,546 | +0.55(+1.16%) |
Aug 14, 2019 | 47.50 | 47.66 | 47.21 | 47.23 | 147,894 | -0.68(-1.42%) |
Aug 13, 2019 | 47.46 | 48.03 | 47.46 | 47.91 | 153,289 | +0.39(+0.81%) |
Aug 12, 2019 | 47.75 | 47.87 | 47.49 | 47.53 | 45,144 | -0.23(-0.49%) |
Aug 09, 2019 | 47.93 | 48.04 | 47.65 | 47.76 | 29,545 | -0.14(-0.30%) |
Aug 08, 2019 | 47.48 | 48.00 | 47.39 | 47.90 | 57,127 | +0.43(+0.91%) |
Aug 07, 2019 | 46.82 | 47.51 | 46.56 | 47.47 | 120,598 | +0.57(+1.22%) |
Aug 06, 2019 | 46.85 | 47.02 | 46.62 | 46.90 | 79,118 | +0.31(+0.67%) |
Aug 05, 2019 | 47.37 | 47.37 | 46.38 | 46.59 | 78,782 | -1.18(-2.48%) |
Aug 02, 2019 | 47.81 | 47.84 | 47.59 | 47.77 | 85,069 | -0.11(-0.22%) |
Aug 01, 2019 | 47.97 | 48.45 | 47.73 | 47.88 | 34,696 | +0.03(+0.06%) |
Jul 31, 2019 | 48.40 | 48.42 | 47.45 | 47.85 | 54,408 | -0.61(-1.26%) |
Jul 30, 2019 | 48.61 | 48.67 | 48.46 | 48.46 | 27,821 | -0.26(-0.53%) |
Jul 29, 2019 | 48.67 | 48.74 | 48.60 | 48.72 | 23,031 | +0.23(+0.48%) |
Jul 26, 2019 | 48.25 | 48.50 | 48.24 | 48.49 | 37,796 | +0.48(+0.99%) |
Jul 25, 2019 | 48.12 | 48.20 | 47.92 | 48.01 | 24,282 | -0.14(-0.30%) |
Jul 24, 2019 | 48.23 | 48.31 | 48.04 | 48.16 | 76,953 | -0.26(-0.54%) |
Jul 23, 2019 | 48.46 | 48.46 | 48.27 | 48.42 | 123,854 | +0.19(+0.39%) |
Jul 22, 2019 | 48.37 | 48.37 | 48.14 | 48.23 | 24,035 | -0.07(-0.15%) |
Jul 19, 2019 | 48.59 | 48.70 | 48.30 | 48.30 | 27,092 | -0.30(-0.63%) |
Jul 18, 2019 | 48.23 | 48.64 | 48.23 | 48.60 | 22,556 | +0.49(+1.03%) |
Jul 17, 2019 | 48.26 | 48.32 | 48.11 | 48.11 | 35,800 | +0.06(+0.13%) |
Jul 16, 2019 | 48.18 | 48.22 | 48.03 | 48.05 | 201,283 | -0.23(-0.48%) |
Jul 15, 2019 | 48.25 | 48.35 | 48.18 | 48.28 | 87,815 | +0.10(+0.20%) |
Jul 12, 2019 | 48.06 | 48.18 | 48.03 | 48.18 | 24,305 | +0.10(+0.21%) |
Jul 11, 2019 | 48.18 | 48.18 | 47.90 | 48.08 | 21,608 | -0.04(-0.09%) |
Jul 10, 2019 | 47.97 | 48.17 | 47.97 | 48.13 | 19,321 | +0.26(+0.54%) |
Jul 09, 2019 | 47.90 | 47.95 | 47.72 | 47.87 | 69,746 | -0.26(-0.54%) |
Jul 08, 2019 | 48.02 | 48.14 | 47.99 | 48.13 | 58,459 | +0.04(+0.09%) |
Jul 05, 2019 | 48.02 | 48.08 | 47.67 | 48.08 | 88,749 | -0.20(-0.41%) |
Jul 03, 2019 | 47.95 | 48.32 | 47.93 | 48.28 | 157,094 | +0.54(+1.13%) |
Jul 02, 2019 | 47.43 | 47.74 | 47.43 | 47.74 | 402,123 | +0.45(+0.95%) |
Jul 01, 2019 | 47.40 | 47.43 | 47.08 | 47.29 | 73,622 | +0.09(+0.19%) |
Jun 28, 2019 | 47.20 | 47.27 | 47.08 | 47.20 | 163,784 | +0.13(+0.27%) |
Jun 27, 2019 | 47.05 | 47.10 | 46.90 | 47.08 | 71,532 | -0.01(-0.02%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.05 | 47.09 | 212,517 | -0.52(-1.09%) |
Jun 25, 2019 | 47.66 | 47.75 | 47.52 | 47.61 | 498,057 | -0.12(-0.24%) |
Jun 24, 2019 | 47.68 | 47.81 | 47.67 | 47.72 | 35,345 | +0.17(+0.36%) |
Jun 21, 2019 | 47.59 | 47.72 | 47.52 | 47.55 | 31,998 | -0.20(-0.41%) |
Jun 20, 2019 | 47.61 | 47.77 | 47.55 | 47.75 | 29,305 | +0.44(+0.93%) |
Jun 19, 2019 | 47.11 | 47.41 | 47.01 | 47.31 | 71,574 | +0.13(+0.29%) |
Jun 18, 2019 | 47.55 | 47.55 | 47.15 | 47.18 | 61,429 | -0.01(-0.02%) |
Jun 17, 2019 | 47.22 | 47.25 | 47.08 | 47.19 | 38,540 | -0.08(-0.17%) |
Jun 14, 2019 | 47.18 | 47.34 | 47.18 | 47.27 | 54,011 | -0.08(-0.17%) |
Jun 13, 2019 | 47.46 | 47.46 | 47.23 | 47.35 | 75,286 | -0.05(-0.11%) |
Jun 12, 2019 | 47.36 | 47.58 | 47.33 | 47.40 | 112,931 | +0.04(+0.07%) |
Jun 11, 2019 | 47.29 | 47.42 | 47.24 | 47.37 | 162,184 | +0.20(+0.43%) |
Jun 10, 2019 | 47.28 | 47.28 | 47.09 | 47.16 | 25,964 | -0.07(-0.15%) |
Jun 07, 2019 | 46.94 | 47.32 | 46.94 | 47.23 | 82,764 | +0.58(+1.24%) |
Jun 06, 2019 | 46.44 | 46.71 | 46.44 | 46.66 | 62,442 | +0.39(+0.84%) |
Jun 05, 2019 | 46.16 | 46.36 | 46.10 | 46.27 | 113,126 | +0.31(+0.68%) |
Jun 04, 2019 | 45.91 | 45.97 | 45.77 | 45.96 | 59,759 | +0.27(+0.58%) |
Jun 03, 2019 | 45.32 | 45.74 | 45.26 | 45.69 | 362,723 | +0.52(+1.16%) |
May 31, 2019 | 45.33 | 45.33 | 45.08 | 45.17 | 142,301 | -0.52(-1.15%) |
May 30, 2019 | 45.59 | 45.70 | 45.49 | 45.69 | 51,669 | +0.13(+0.29%) |
May 29, 2019 | 45.65 | 45.67 | 45.34 | 45.56 | 203,225 | -0.27(-0.60%) |
May 28, 2019 | 46.44 | 46.57 | 45.83 | 45.83 | 71,129 | -0.70(-1.51%) |
May 24, 2019 | 46.61 | 46.67 | 46.42 | 46.53 | 62,355 | +0.03(+0.06%) |
May 23, 2019 | 46.37 | 46.51 | 46.31 | 46.51 | 17,879 | -0.02(-0.04%) |
May 22, 2019 | 46.33 | 46.60 | 46.29 | 46.52 | 103,469 | +0.14(+0.31%) |
May 21, 2019 | 46.61 | 46.61 | 46.33 | 46.38 | 97,448 | -0.05(-0.11%) |
May 20, 2019 | 46.48 | 46.68 | 46.42 | 46.44 | 56,301 | -0.22(-0.48%) |
May 17, 2019 | 46.55 | 46.79 | 46.55 | 46.66 | 47,133 | +0.01(+0.02%) |
May 16, 2019 | 46.46 | 46.88 | 46.46 | 46.65 | 49,200 | +0.22(+0.48%) |
May 15, 2019 | 46.05 | 46.45 | 46.05 | 46.43 | 21,718 | +0.35(+0.77%) |
May 14, 2019 | 45.94 | 46.28 | 45.94 | 46.07 | 130,094 | +0.19(+0.41%) |
May 13, 2019 | 45.86 | 45.99 | 45.75 | 45.89 | 30,192 | -0.46(-0.99%) |
May 10, 2019 | 45.91 | 46.40 | 45.68 | 46.35 | 56,041 | +0.34(+0.73%) |
May 09, 2019 | 45.89 | 46.05 | 45.66 | 46.01 | 19,172 | +0.00(+0.00%) |
May 08, 2019 | 45.96 | 46.20 | 45.89 | 46.01 | 39,079 | +0.01(+0.02%) |
May 07, 2019 | 46.30 | 46.35 | 45.87 | 46.00 | 118,210 | -0.49(-1.05%) |
May 06, 2019 | 46.09 | 46.52 | 46.09 | 46.49 | 196,920 | -0.04(-0.08%) |
May 03, 2019 | 46.38 | 46.58 | 46.34 | 46.52 | 52,207 | +0.26(+0.56%) |
May 02, 2019 | 46.25 | 46.31 | 46.07 | 46.27 | 113,826 | +0.00(+0.00%) |
May 01, 2019 | 46.77 | 46.83 | 46.27 | 46.27 | 187,635 | -0.51(-1.08%) |
Apr 30, 2019 | 46.36 | 46.83 | 46.27 | 46.77 | 195,020 | +0.48(+1.03%) |
Apr 29, 2019 | 46.13 | 46.30 | 46.13 | 46.29 | 193,103 | +0.20(+0.44%) |
Apr 26, 2019 | 45.81 | 46.15 | 45.81 | 46.09 | 51,981 | +0.29(+0.64%) |
Apr 25, 2019 | 45.73 | 45.83 | 45.59 | 45.80 | 32,668 | -0.19(-0.40%) |
Apr 24, 2019 | 46.00 | 46.12 | 45.89 | 45.98 | 264,863 | -0.02(-0.04%) |
Apr 23, 2019 | 45.96 | 46.09 | 45.93 | 46.00 | 53,462 | +0.06(+0.14%) |
Apr 22, 2019 | 45.91 | 46.13 | 45.91 | 45.94 | 35,364 | -0.05(-0.12%) |
Apr 18, 2019 | 46.08 | 46.12 | 45.82 | 45.99 | 59,987 | +0.01(+0.02%) |
Apr 17, 2019 | 45.92 | 45.98 | 45.83 | 45.98 | 35,947 | +0.06(+0.14%) |
Apr 16, 2019 | 45.99 | 45.99 | 45.79 | 45.92 | 179,696 | +0.04(+0.10%) |
Apr 15, 2019 | 45.72 | 45.95 | 45.72 | 45.88 | 66,298 | +0.14(+0.31%) |
Apr 12, 2019 | 45.60 | 45.73 | 45.53 | 45.73 | 59,423 | +0.12(+0.27%) |
Apr 11, 2019 | 45.63 | 45.78 | 45.54 | 45.61 | 40,030 | -0.03(-0.06%) |
Apr 10, 2019 | 45.60 | 45.78 | 45.56 | 45.64 | 38,571 | +0.01(+0.02%) |
Apr 09, 2019 | 45.58 | 45.63 | 45.42 | 45.63 | 168,217 | -0.06(-0.14%) |
Apr 08, 2019 | 45.60 | 45.71 | 45.52 | 45.69 | 48,790 | +0.17(+0.37%) |
Apr 05, 2019 | 45.49 | 45.58 | 45.40 | 45.52 | 39,691 | +0.03(+0.06%) |
Apr 04, 2019 | 45.44 | 45.55 | 45.42 | 45.50 | 165,735 | +0.04(+0.08%) |
Apr 03, 2019 | 45.55 | 45.60 | 45.38 | 45.46 | 196,098 | -0.09(-0.19%) |
Apr 02, 2019 | 45.67 | 45.70 | 45.54 | 45.55 | 237,588 | -0.29(-0.64%) |
Apr 01, 2019 | 45.97 | 45.97 | 45.68 | 45.84 | 36,820 | +0.01(+0.02%) |
Mar 29, 2019 | 45.68 | 45.83 | 45.62 | 45.83 | 27,851 | +0.21(+0.47%) |
Mar 28, 2019 | 45.58 | 45.73 | 45.52 | 45.62 | 26,048 | +0.09(+0.19%) |
Mar 27, 2019 | 45.72 | 45.72 | 45.27 | 45.53 | 74,262 | -0.03(-0.06%) |
Mar 26, 2019 | 45.47 | 45.70 | 45.47 | 45.56 | 58,844 | +0.40(+0.88%) |
Mar 25, 2019 | 45.06 | 45.27 | 45.03 | 45.16 | 42,127 | +0.07(+0.16%) |
Mar 22, 2019 | 45.28 | 45.53 | 45.09 | 45.09 | 45,216 | -0.57(-1.24%) |
Mar 21, 2019 | 45.13 | 45.67 | 45.09 | 45.66 | 27,669 | +0.51(+1.14%) |
Mar 20, 2019 | 45.17 | 45.43 | 45.02 | 45.14 | 97,764 | +0.02(+0.04%) |
Mar 19, 2019 | 45.37 | 45.41 | 45.04 | 45.12 | 223,665 | -0.14(-0.30%) |
Mar 18, 2019 | 45.17 | 45.27 | 45.07 | 45.26 | 20,066 | +0.19(+0.42%) |
Mar 15, 2019 | 44.95 | 45.19 | 44.92 | 45.07 | 42,397 | +0.32(+0.71%) |
Mar 14, 2019 | 44.77 | 44.89 | 44.70 | 44.75 | 28,842 | -0.04(-0.08%) |
Mar 13, 2019 | 44.61 | 44.79 | 44.52 | 44.79 | 30,604 | +0.40(+0.90%) |
Mar 12, 2019 | 44.40 | 44.59 | 44.35 | 44.39 | 62,555 | -0.11(-0.24%) |
Mar 11, 2019 | 44.05 | 44.51 | 44.04 | 44.49 | 64,031 | +0.47(+1.07%) |
Mar 08, 2019 | 43.98 | 44.12 | 43.93 | 44.02 | 39,127 | +0.09(+0.20%) |
Mar 07, 2019 | 44.16 | 44.16 | 43.87 | 43.93 | 66,786 | -0.23(-0.52%) |
Mar 06, 2019 | 44.11 | 44.21 | 44.00 | 44.17 | 989,276 | +0.12(+0.26%) |
Mar 05, 2019 | 43.93 | 44.12 | 43.93 | 44.05 | 117,679 | +0.20(+0.44%) |
Mar 04, 2019 | 44.15 | 44.21 | 43.67 | 43.85 | 1,306,253 | -0.18(-0.40%) |
Mar 01, 2019 | 44.13 | 44.13 | 43.89 | 44.03 | 28,302 | +0.08(+0.18%) |
Feb 28, 2019 | 43.85 | 44.06 | 43.85 | 43.95 | 63,529 | +0.12(+0.26%) |
Feb 27, 2019 | 43.85 | 43.91 | 43.73 | 43.84 | 52,308 | -0.25(-0.56%) |
Feb 26, 2019 | 44.09 | 44.25 | 44.06 | 44.09 | 87,790 | +0.06(+0.14%) |
Feb 25, 2019 | 44.27 | 44.27 | 43.93 | 44.02 | 142,987 | -0.09(-0.20%) |
Feb 22, 2019 | 43.94 | 44.17 | 43.94 | 44.11 | 76,675 | -0.11(-0.24%) |
Feb 21, 2019 | 44.17 | 44.33 | 44.12 | 44.22 | 37,024 | +0.06(+0.14%) |
Feb 20, 2019 | 44.09 | 44.25 | 44.06 | 44.16 | 36,089 | +0.08(+0.18%) |
Feb 19, 2019 | 44.00 | 44.25 | 43.96 | 44.08 | 61,614 | +0.18(+0.40%) |
Feb 15, 2019 | 43.84 | 43.91 | 43.77 | 43.90 | 33,489 | +0.41(+0.94%) |
Feb 14, 2019 | 43.48 | 43.61 | 43.34 | 43.49 | 60,719 | -0.18(-0.41%) |
Feb 13, 2019 | 43.70 | 43.80 | 43.59 | 43.67 | 23,703 | +0.07(+0.16%) |
Feb 12, 2019 | 43.29 | 43.64 | 43.29 | 43.60 | 375,258 | +0.40(+0.92%) |
Feb 11, 2019 | 43.21 | 43.27 | 43.14 | 43.20 | 38,936 | +0.03(+0.06%) |
Feb 08, 2019 | 42.99 | 43.18 | 42.90 | 43.17 | 34,278 | +0.02(+0.04%) |
Feb 07, 2019 | 43.14 | 43.21 | 42.94 | 43.15 | 62,738 | -0.04(-0.08%) |
Feb 06, 2019 | 43.25 | 43.36 | 43.14 | 43.19 | 123,196 | -0.17(-0.39%) |
Feb 05, 2019 | 43.36 | 43.44 | 43.27 | 43.36 | 151,890 | +0.25(+0.58%) |
Feb 04, 2019 | 43.00 | 43.15 | 42.83 | 43.11 | 35,597 | +0.12(+0.27%) |
Feb 01, 2019 | 43.12 | 43.12 | 42.87 | 42.99 | 118,283 | -0.04(-0.10%) |
Jan 31, 2019 | 42.54 | 43.11 | 42.48 | 43.04 | 77,182 | +0.53(+1.25%) |
Jan 30, 2019 | 42.22 | 42.61 | 42.17 | 42.51 | 780,290 | +0.48(+1.14%) |
Jan 29, 2019 | 42.03 | 42.14 | 41.97 | 42.03 | 44,987 | +0.27(+0.66%) |
Jan 28, 2019 | 41.62 | 41.81 | 41.47 | 41.75 | 181,047 | -0.02(-0.04%) |
Jan 25, 2019 | 41.89 | 41.97 | 41.70 | 41.77 | 86,485 | +0.05(+0.13%) |
Jan 24, 2019 | 41.98 | 41.98 | 41.51 | 41.72 | 23,099 | -0.40(-0.95%) |
Jan 23, 2019 | 42.08 | 42.21 | 41.85 | 42.12 | 35,056 | +0.36(+0.87%) |
Jan 22, 2019 | 42.02 | 42.08 | 41.56 | 41.75 | 55,072 | -0.41(-0.97%) |
Jan 18, 2019 | 42.00 | 42.25 | 42.00 | 42.16 | 84,794 | +0.47(+1.13%) |
Jan 17, 2019 | 41.39 | 41.73 | 41.39 | 41.69 | 36,359 | +0.30(+0.73%) |
Jan 16, 2019 | 41.62 | 41.62 | 41.35 | 41.39 | 27,924 | -0.32(-0.77%) |
Jan 15, 2019 | 41.49 | 41.72 | 41.44 | 41.71 | 155,080 | +0.26(+0.62%) |
Jan 14, 2019 | 41.44 | 41.57 | 41.42 | 41.45 | 329,952 | -0.23(-0.55%) |
Jan 11, 2019 | 41.57 | 41.71 | 41.48 | 41.68 | 116,592 | +0.09(+0.21%) |
Jan 10, 2019 | 41.27 | 41.67 | 41.22 | 41.59 | 55,072 | +0.18(+0.43%) |
Jan 09, 2019 | 41.52 | 41.65 | 41.33 | 41.42 | 222,677 | -0.01(-0.02%) |
Jan 08, 2019 | 41.38 | 41.55 | 41.24 | 41.42 | 5,491,413 | +0.14(+0.34%) |
Jan 07, 2019 | 41.21 | 41.48 | 41.05 | 41.28 | 183,533 | -0.13(-0.32%) |
Jan 04, 2019 | 40.81 | 41.43 | 40.81 | 41.42 | 125,162 | +0.90(+2.21%) |
Jan 03, 2019 | 40.59 | 40.87 | 40.48 | 40.52 | 165,413 | -0.12(-0.28%) |
Jan 02, 2019 | 40.48 | 40.70 | 40.37 | 40.64 | 22,738 | -0.13(-0.33%) |
Dec 31, 2018 | 40.90 | 40.90 | 40.58 | 40.77 | 212,775 | +0.06(+0.15%) |
Dec 28, 2018 | 40.97 | 41.09 | 40.58 | 40.71 | 98,776 | +0.06(+0.15%) |
Dec 27, 2018 | 40.08 | 40.64 | 39.73 | 40.64 | 123,612 | +0.18(+0.44%) |
Dec 26, 2018 | 39.67 | 40.54 | 39.29 | 40.47 | 219,537 | +0.98(+2.47%) |
Dec 24, 2018 | 40.40 | 40.40 | 39.49 | 39.49 | 63,144 | -0.92(-2.28%) |
Dec 21, 2018 | 40.72 | 41.30 | 40.33 | 40.41 | 161,583 | -0.43(-1.06%) |
Dec 20, 2018 | 41.27 | 41.36 | 40.63 | 40.85 | 87,266 | -0.45(-1.10%) |
Dec 19, 2018 | 41.71 | 41.95 | 41.13 | 41.30 | 86,322 | -0.23(-0.56%) |
Dec 18, 2018 | 41.97 | 41.97 | 41.34 | 41.53 | 98,381 | -0.30(-0.71%) |
Dec 17, 2018 | 42.54 | 42.54 | 41.68 | 41.83 | 102,024 | -0.68(-1.60%) |
Dec 14, 2018 | 42.99 | 42.99 | 42.49 | 42.51 | 80,243 | -0.80(-1.86%) |
Dec 13, 2018 | 43.29 | 43.45 | 43.23 | 43.31 | 58,734 | +0.08(+0.18%) |
Dec 12, 2018 | 43.44 | 43.57 | 43.22 | 43.23 | 48,230 | +0.17(+0.41%) |
Dec 11, 2018 | 43.12 | 43.30 | 42.83 | 43.06 | 54,008 | +0.24(+0.57%) |
Dec 10, 2018 | 42.96 | 43.00 | 42.35 | 42.81 | 85,484 | -0.12(-0.28%) |
Dec 07, 2018 | 43.28 | 43.43 | 42.83 | 42.94 | 50,824 | -0.30(-0.69%) |
Dec 06, 2018 | 43.09 | 43.29 | 42.50 | 43.23 | 98,995 | -0.03(-0.08%) |
Dec 04, 2018 | 44.04 | 44.15 | 43.26 | 43.27 | 220,353 | -0.73(-1.67%) |
Dec 03, 2018 | 44.09 | 44.09 | 43.73 | 44.00 | 71,494 | +0.00(+0.00%) |
Nov 30, 2018 | 43.78 | 44.00 | 43.66 | 44.00 | 118,704 | +0.15(+0.34%) |
Nov 29, 2018 | 43.76 | 43.95 | 43.73 | 43.85 | 46,597 | -0.03(-0.06%) |
Nov 28, 2018 | 43.44 | 43.88 | 43.41 | 43.88 | 79,697 | +0.35(+0.80%) |
Nov 27, 2018 | 43.24 | 43.55 | 43.16 | 43.53 | 77,437 | +0.28(+0.65%) |
Nov 26, 2018 | 43.36 | 43.44 | 43.18 | 43.25 | 75,260 | +0.10(+0.22%) |
Nov 23, 2018 | 43.07 | 43.35 | 43.07 | 43.16 | 84,020 | +0.08(+0.18%) |
Nov 21, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.52 | 43.58 | 43.00 | 43.08 | 169,342 | -0.60(-1.38%) |
Nov 19, 2018 | 43.86 | 44.03 | 43.59 | 43.68 | 47,516 | -0.15(-0.34%) |
Nov 16, 2018 | 43.61 | 43.99 | 43.61 | 43.83 | 77,381 | +0.17(+0.40%) |
Nov 15, 2018 | 43.68 | 43.77 | 43.36 | 43.65 | 52,717 | -0.01(-0.02%) |
Nov 14, 2018 | 43.92 | 43.97 | 43.54 | 43.66 | 32,227 | -0.20(-0.46%) |
Nov 13, 2018 | 43.92 | 44.01 | 43.73 | 43.86 | 41,704 | -0.07(-0.16%) |
Nov 12, 2018 | 44.09 | 44.28 | 43.93 | 43.93 | 162,250 | -0.55(-1.24%) |
Nov 09, 2018 | 44.25 | 44.53 | 44.22 | 44.48 | 119,963 | +0.29(+0.65%) |
Nov 08, 2018 | 44.27 | 44.42 | 44.13 | 44.20 | 54,205 | -0.28(-0.63%) |
Nov 07, 2018 | 44.36 | 44.47 | 44.08 | 44.47 | 61,561 | +0.48(+1.09%) |
Nov 06, 2018 | 43.83 | 44.03 | 43.83 | 43.99 | 19,361 | +0.21(+0.48%) |
Nov 05, 2018 | 43.58 | 43.92 | 43.58 | 43.78 | 39,095 | +0.28(+0.64%) |
Nov 02, 2018 | 43.59 | 43.65 | 43.13 | 43.51 | 60,668 | -0.04(-0.10%) |
Nov 01, 2018 | 43.55 | 43.79 | 43.49 | 43.55 | 32,400 | +0.26(+0.61%) |
Oct 31, 2018 | 43.55 | 43.55 | 43.15 | 43.29 | 25,092 | -0.17(-0.38%) |
Oct 30, 2018 | 42.93 | 43.45 | 42.93 | 43.45 | 26,561 | +0.53(+1.24%) |
Oct 29, 2018 | 43.05 | 43.31 | 42.73 | 42.92 | 44,399 | +0.01(+0.02%) |
Oct 26, 2018 | 43.10 | 43.10 | 42.61 | 42.91 | 28,388 | -0.54(-1.25%) |
Oct 25, 2018 | 43.24 | 43.59 | 42.99 | 43.45 | 118,734 | +0.19(+0.44%) |
Oct 24, 2018 | 43.40 | 43.75 | 43.16 | 43.26 | 47,202 | -0.12(-0.28%) |
Oct 23, 2018 | 43.11 | 43.51 | 42.96 | 43.38 | 21,615 | +0.02(+0.04%) |
Oct 22, 2018 | 43.60 | 43.73 | 43.23 | 43.37 | 495,588 | -0.23(-0.52%) |
Oct 19, 2018 | 43.15 | 43.61 | 43.15 | 43.59 | 111,836 | +0.97(+2.28%) |
Oct 18, 2018 | 42.71 | 43.02 | 42.50 | 42.62 | 23,538 | -0.06(-0.14%) |
Oct 17, 2018 | 42.66 | 42.82 | 42.47 | 42.68 | 23,388 | -0.18(-0.43%) |
Oct 16, 2018 | 42.58 | 42.88 | 42.58 | 42.87 | 44,548 | +0.42(+0.99%) |
Oct 15, 2018 | 42.18 | 42.61 | 42.18 | 42.45 | 33,169 | +0.24(+0.56%) |
Oct 12, 2018 | 42.29 | 42.29 | 41.87 | 42.21 | 17,742 | +0.15(+0.35%) |
Oct 11, 2018 | 42.83 | 42.83 | 42.01 | 42.06 | 42,162 | -0.83(-1.94%) |
Oct 10, 2018 | 43.42 | 43.52 | 42.89 | 42.89 | 28,918 | -0.56(-1.29%) |
Oct 09, 2018 | 43.25 | 43.63 | 43.25 | 43.45 | 53,767 | -0.10(-0.24%) |
Oct 08, 2018 | 43.10 | 43.58 | 43.10 | 43.56 | 59,079 | +0.28(+0.65%) |
Oct 05, 2018 | 43.16 | 43.38 | 43.11 | 43.28 | 59,295 | -0.01(-0.02%) |
Oct 04, 2018 | 43.39 | 43.39 | 43.09 | 43.29 | 2,273,237 | -0.48(-1.10%) |
Oct 03, 2018 | 44.10 | 44.16 | 43.70 | 43.77 | 37,326 | -0.19(-0.44%) |
Oct 02, 2018 | 43.75 | 44.08 | 43.75 | 43.96 | 11,538 | +0.07(+0.16%) |