Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.97 | 51.04 | 49.78 | 50.15 | 370,713 | -1.11(-2.17%) |
Jan 30, 2020 | 51.00 | 51.63 | 50.73 | 51.26 | 291,527 | +0.10(+0.19%) |
Jan 29, 2020 | 51.35 | 51.56 | 51.00 | 51.17 | 216,909 | +0.03(+0.06%) |
Jan 28, 2020 | 50.63 | 51.20 | 50.48 | 51.14 | 287,494 | +0.94(+1.87%) |
Jan 27, 2020 | 49.57 | 50.53 | 49.37 | 50.20 | 492,545 | -0.92(-1.80%) |
Jan 24, 2020 | 52.24 | 52.43 | 50.74 | 51.12 | 370,507 | -0.97(-1.86%) |
Jan 23, 2020 | 52.06 | 52.27 | 51.38 | 52.09 | 275,007 | -0.04(-0.07%) |
Jan 22, 2020 | 52.37 | 52.67 | 52.04 | 52.12 | 369,476 | +0.24(+0.47%) |
Jan 21, 2020 | 52.09 | 52.31 | 51.73 | 51.88 | 372,027 | -0.08(-0.15%) |
Jan 17, 2020 | 52.44 | 52.44 | 51.80 | 51.96 | 348,402 | -0.33(-0.63%) |
Jan 16, 2020 | 51.94 | 52.29 | 51.62 | 52.29 | 273,648 | +0.56(+1.09%) |
Jan 15, 2020 | 51.50 | 52.32 | 51.46 | 51.73 | 346,366 | +0.16(+0.32%) |
Jan 14, 2020 | 51.49 | 51.99 | 50.89 | 51.56 | 363,316 | +0.21(+0.41%) |
Jan 13, 2020 | 50.86 | 51.42 | 50.63 | 51.35 | 356,853 | +1.04(+2.06%) |
Jan 10, 2020 | 50.86 | 50.86 | 50.21 | 50.31 | 235,195 | -0.37(-0.73%) |
Jan 09, 2020 | 51.05 | 51.16 | 50.36 | 50.68 | 299,701 | +0.06(+0.11%) |
Jan 08, 2020 | 49.48 | 50.84 | 49.48 | 50.62 | 391,226 | +1.11(+2.25%) |
Jan 07, 2020 | 49.05 | 49.67 | 48.92 | 49.51 | 237,561 | +0.60(+1.23%) |
Jan 06, 2020 | 47.94 | 48.95 | 47.85 | 48.91 | 306,743 | +0.38(+0.78%) |
Jan 03, 2020 | 48.15 | 48.84 | 48.15 | 48.53 | 272,999 | -0.36(-0.73%) |
Jan 02, 2020 | 49.03 | 49.03 | 48.31 | 48.89 | 256,600 | +0.44(+0.90%) |
Dec 31, 2019 | 47.91 | 48.63 | 47.78 | 48.45 | 198,939 | +0.30(+0.62%) |
Dec 30, 2019 | 49.43 | 49.53 | 48.00 | 48.15 | 317,236 | -1.36(-2.74%) |
Dec 27, 2019 | 50.19 | 50.26 | 49.37 | 49.51 | 181,483 | -0.43(-0.85%) |
Dec 26, 2019 | 50.03 | 50.17 | 49.84 | 49.94 | 190,847 | -0.05(-0.10%) |
Dec 24, 2019 | 49.81 | 49.98 | 49.58 | 49.98 | 87,292 | +0.22(+0.45%) |
Dec 23, 2019 | 49.44 | 49.91 | 49.11 | 49.76 | 314,842 | +0.61(+1.24%) |
Dec 20, 2019 | 49.38 | 49.48 | 49.06 | 49.15 | 357,880 | +0.09(+0.18%) |
Dec 19, 2019 | 48.88 | 49.18 | 48.77 | 49.07 | 180,793 | +0.32(+0.65%) |
Dec 18, 2019 | 48.54 | 49.00 | 48.52 | 48.75 | 250,735 | +0.35(+0.72%) |
Dec 17, 2019 | 48.45 | 48.61 | 47.94 | 48.40 | 200,370 | -0.05(-0.10%) |
Dec 16, 2019 | 48.00 | 48.64 | 47.79 | 48.45 | 259,944 | +1.09(+2.30%) |
Dec 13, 2019 | 47.65 | 47.98 | 47.23 | 47.36 | 179,769 | -0.29(-0.61%) |
Dec 12, 2019 | 47.31 | 47.79 | 47.10 | 47.65 | 153,289 | +0.41(+0.88%) |
Dec 11, 2019 | 47.70 | 47.70 | 47.16 | 47.23 | 145,258 | -0.28(-0.59%) |
Dec 10, 2019 | 47.51 | 47.60 | 47.23 | 47.51 | 189,288 | +0.20(+0.43%) |
Dec 09, 2019 | 47.74 | 47.96 | 47.27 | 47.31 | 179,543 | -0.40(-0.83%) |
Dec 06, 2019 | 47.79 | 47.83 | 47.57 | 47.71 | 130,835 | +0.48(+1.02%) |
Dec 05, 2019 | 47.51 | 47.51 | 46.92 | 47.23 | 230,910 | -0.22(-0.47%) |
Dec 04, 2019 | 47.69 | 47.70 | 47.35 | 47.45 | 136,700 | +0.10(+0.20%) |
Dec 03, 2019 | 46.61 | 47.35 | 46.42 | 47.35 | 194,445 | +0.13(+0.27%) |
Dec 02, 2019 | 48.54 | 48.64 | 46.99 | 47.23 | 214,895 | -1.42(-2.92%) |
Nov 29, 2019 | 48.24 | 48.66 | 48.24 | 48.64 | 78,169 | +0.19(+0.40%) |
Nov 27, 2019 | 48.52 | 48.68 | 48.19 | 48.45 | 135,397 | +0.22(+0.46%) |
Nov 26, 2019 | 48.21 | 48.35 | 47.94 | 48.23 | 174,944 | +0.32(+0.66%) |
Nov 25, 2019 | 47.16 | 47.99 | 47.02 | 47.91 | 213,220 | +1.21(+2.58%) |
Nov 22, 2019 | 46.55 | 46.70 | 46.30 | 46.70 | 203,821 | +0.26(+0.56%) |
Nov 21, 2019 | 46.69 | 46.83 | 46.30 | 46.44 | 151,158 | -0.27(-0.58%) |
Nov 20, 2019 | 46.44 | 47.06 | 46.06 | 46.71 | 221,264 | -0.02(-0.04%) |
Nov 19, 2019 | 46.02 | 46.98 | 46.02 | 46.73 | 241,418 | +1.01(+2.22%) |
Nov 18, 2019 | 45.73 | 45.82 | 45.34 | 45.72 | 289,156 | +0.00(+0.00%) |
Nov 15, 2019 | 45.33 | 45.80 | 45.21 | 45.72 | 280,332 | +0.81(+1.80%) |
Nov 14, 2019 | 44.67 | 45.07 | 44.67 | 44.91 | 136,876 | +0.18(+0.41%) |
Nov 13, 2019 | 44.80 | 44.99 | 44.52 | 44.73 | 165,150 | -0.27(-0.60%) |
Nov 12, 2019 | 44.82 | 45.24 | 44.66 | 45.00 | 145,696 | +0.32(+0.71%) |
Nov 11, 2019 | 43.94 | 44.74 | 43.89 | 44.68 | 141,164 | +0.45(+1.03%) |
Nov 08, 2019 | 43.57 | 44.23 | 43.46 | 44.23 | 137,574 | +0.62(+1.42%) |
Nov 07, 2019 | 43.94 | 44.27 | 43.53 | 43.61 | 245,224 | -0.01(-0.02%) |
Nov 06, 2019 | 43.79 | 43.79 | 43.46 | 43.62 | 270,153 | -0.16(-0.37%) |
Nov 05, 2019 | 44.00 | 44.29 | 43.75 | 43.78 | 230,696 | -0.09(-0.20%) |
Nov 04, 2019 | 44.01 | 44.21 | 43.61 | 43.87 | 129,743 | +0.24(+0.55%) |
Nov 01, 2019 | 43.02 | 43.64 | 42.83 | 43.63 | 367,003 | +0.96(+2.26%) |
Oct 31, 2019 | 42.71 | 43.08 | 42.29 | 42.66 | 162,809 | -0.14(-0.32%) |
Oct 30, 2019 | 42.75 | 42.81 | 42.39 | 42.80 | 184,967 | +0.05(+0.11%) |
Oct 29, 2019 | 42.90 | 43.07 | 42.61 | 42.75 | 416,253 | -0.31(-0.72%) |
Oct 28, 2019 | 42.19 | 43.17 | 42.19 | 43.06 | 248,186 | +1.08(+2.57%) |
Oct 25, 2019 | 40.96 | 42.04 | 40.70 | 41.98 | 182,879 | +0.84(+2.04%) |
Oct 24, 2019 | 41.04 | 41.22 | 40.70 | 41.14 | 248,415 | +0.86(+2.13%) |
Oct 23, 2019 | 40.42 | 40.70 | 40.18 | 40.28 | 148,387 | -0.16(-0.41%) |
Oct 22, 2019 | 41.12 | 41.23 | 40.40 | 40.44 | 193,539 | -0.46(-1.13%) |
Oct 21, 2019 | 40.73 | 41.07 | 40.45 | 40.91 | 156,664 | +0.46(+1.14%) |
Oct 18, 2019 | 41.31 | 41.34 | 40.04 | 40.44 | 167,432 | -0.92(-2.22%) |
Oct 17, 2019 | 41.36 | 41.56 | 41.25 | 41.36 | 159,824 | +0.08(+0.19%) |
Oct 16, 2019 | 41.47 | 41.55 | 41.18 | 41.28 | 195,352 | -0.34(-0.81%) |
Oct 15, 2019 | 40.99 | 41.76 | 40.94 | 41.62 | 182,174 | +0.86(+2.11%) |
Oct 14, 2019 | 40.38 | 40.96 | 40.26 | 40.76 | 170,223 | +0.32(+0.79%) |
Oct 11, 2019 | 40.45 | 41.01 | 40.42 | 40.44 | 251,511 | +0.63(+1.57%) |
Oct 10, 2019 | 39.80 | 40.17 | 39.56 | 39.82 | 255,010 | +0.09(+0.22%) |
Oct 09, 2019 | 39.61 | 39.91 | 39.38 | 39.73 | 138,040 | +0.55(+1.40%) |
Oct 08, 2019 | 40.16 | 40.16 | 39.17 | 39.18 | 297,929 | -1.36(-3.35%) |
Oct 07, 2019 | 40.32 | 40.89 | 40.21 | 40.54 | 177,402 | +0.06(+0.14%) |
Oct 04, 2019 | 40.16 | 40.51 | 39.83 | 40.48 | 240,211 | +0.42(+1.06%) |
Oct 03, 2019 | 39.61 | 40.14 | 38.70 | 40.06 | 350,126 | +0.25(+0.63%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.37 | 39.81 | 725,072 | -0.61(-1.50%) |
Oct 01, 2019 | 41.61 | 41.81 | 40.38 | 40.42 | 291,101 | -0.95(-2.31%) |
Sep 30, 2019 | 41.22 | 41.54 | 40.90 | 41.37 | 295,290 | +0.24(+0.59%) |
Sep 27, 2019 | 41.63 | 42.01 | 40.78 | 41.13 | 320,247 | -0.41(-1.00%) |
Sep 26, 2019 | 41.68 | 41.75 | 41.04 | 41.54 | 160,404 | -0.07(-0.16%) |
Sep 25, 2019 | 41.42 | 41.72 | 40.83 | 41.61 | 278,804 | +0.10(+0.23%) |
Sep 24, 2019 | 43.16 | 43.31 | 41.13 | 41.52 | 381,479 | -1.45(-3.37%) |
Sep 23, 2019 | 43.05 | 43.26 | 42.88 | 42.96 | 146,616 | -0.19(-0.45%) |
Sep 20, 2019 | 43.36 | 43.41 | 42.68 | 43.15 | 246,016 | -0.11(-0.25%) |
Sep 19, 2019 | 43.51 | 43.86 | 43.18 | 43.26 | 177,621 | -0.18(-0.42%) |
Sep 18, 2019 | 43.89 | 43.95 | 42.89 | 43.44 | 182,713 | -0.44(-1.01%) |
Sep 17, 2019 | 43.74 | 43.89 | 43.55 | 43.89 | 201,231 | +0.10(+0.22%) |
Sep 16, 2019 | 43.22 | 43.88 | 43.21 | 43.79 | 183,075 | +0.14(+0.33%) |
Sep 13, 2019 | 43.99 | 44.09 | 43.60 | 43.65 | 263,330 | -0.24(-0.55%) |
Sep 12, 2019 | 44.09 | 44.26 | 43.66 | 43.89 | 279,285 | -0.04(-0.09%) |
Sep 11, 2019 | 42.94 | 43.96 | 42.88 | 43.93 | 408,119 | +1.15(+2.68%) |
Sep 10, 2019 | 41.99 | 42.89 | 41.79 | 42.78 | 239,661 | +0.52(+1.23%) |
Sep 09, 2019 | 42.54 | 42.63 | 41.98 | 42.26 | 208,484 | -0.13(-0.30%) |
Sep 06, 2019 | 42.52 | 42.76 | 42.23 | 42.38 | 119,639 | -0.10(-0.23%) |
Sep 05, 2019 | 42.33 | 42.70 | 41.92 | 42.48 | 215,536 | +0.68(+1.62%) |
Sep 04, 2019 | 42.17 | 42.23 | 41.59 | 41.80 | 194,394 | +0.07(+0.16%) |
Sep 03, 2019 | 42.39 | 42.88 | 41.55 | 41.74 | 320,152 | -1.01(-2.37%) |
Aug 30, 2019 | 43.07 | 43.25 | 42.37 | 42.75 | 209,523 | +0.13(+0.32%) |
Aug 29, 2019 | 42.45 | 42.68 | 42.24 | 42.61 | 210,727 | +0.77(+1.84%) |
Aug 28, 2019 | 41.42 | 42.00 | 41.14 | 41.84 | 356,987 | +0.25(+0.60%) |
Aug 27, 2019 | 42.48 | 42.54 | 41.28 | 41.59 | 236,219 | -0.65(-1.53%) |
Aug 26, 2019 | 42.50 | 42.50 | 41.80 | 42.24 | 442,068 | +0.27(+0.64%) |
Aug 23, 2019 | 43.11 | 43.56 | 41.82 | 41.97 | 252,444 | -1.43(-3.29%) |
Aug 22, 2019 | 44.05 | 44.12 | 43.10 | 43.40 | 132,163 | -0.65(-1.47%) |
Aug 21, 2019 | 44.05 | 44.25 | 43.73 | 44.04 | 258,329 | +0.39(+0.88%) |
Aug 20, 2019 | 43.93 | 43.93 | 43.50 | 43.66 | 184,137 | -0.28(-0.64%) |
Aug 19, 2019 | 43.84 | 43.97 | 43.50 | 43.94 | 291,477 | +0.83(+1.92%) |
Aug 16, 2019 | 42.51 | 43.17 | 42.51 | 43.11 | 280,747 | +1.09(+2.59%) |
Aug 15, 2019 | 42.33 | 42.33 | 41.60 | 42.02 | 357,566 | -0.08(-0.18%) |
Aug 14, 2019 | 42.75 | 42.95 | 41.79 | 42.09 | 379,794 | -1.53(-3.52%) |
Aug 13, 2019 | 42.66 | 43.84 | 42.44 | 43.63 | 305,153 | +0.87(+2.03%) |
Aug 12, 2019 | 43.36 | 43.42 | 42.64 | 42.76 | 275,215 | -0.91(-2.08%) |
Aug 09, 2019 | 44.16 | 44.29 | 43.28 | 43.67 | 189,203 | -0.60(-1.35%) |
Aug 08, 2019 | 43.69 | 44.32 | 43.41 | 44.26 | 409,011 | +0.73(+1.68%) |
Aug 07, 2019 | 42.64 | 43.54 | 42.44 | 43.53 | 452,953 | +0.55(+1.28%) |
Aug 06, 2019 | 43.04 | 43.39 | 42.22 | 42.98 | 488,602 | +0.39(+0.91%) |
Aug 05, 2019 | 43.38 | 43.47 | 42.03 | 42.60 | 894,000 | -1.89(-4.25%) |
Aug 02, 2019 | 45.33 | 45.54 | 44.09 | 44.49 | 367,314 | -1.54(-3.35%) |
Aug 01, 2019 | 46.74 | 47.02 | 45.30 | 46.03 | 334,043 | -0.71(-1.53%) |
Jul 31, 2019 | 47.47 | 47.74 | 46.12 | 46.74 | 265,772 | -1.11(-2.32%) |
Jul 30, 2019 | 46.89 | 47.85 | 46.77 | 47.85 | 248,748 | +0.46(+0.98%) |
Jul 29, 2019 | 47.51 | 47.60 | 46.53 | 47.39 | 223,734 | -0.21(-0.45%) |
Jul 26, 2019 | 46.76 | 47.64 | 46.69 | 47.60 | 160,071 | +1.05(+2.26%) |
Jul 25, 2019 | 47.36 | 47.36 | 46.51 | 46.55 | 296,862 | -1.60(-3.33%) |
Jul 24, 2019 | 47.19 | 48.15 | 47.00 | 48.15 | 273,585 | +0.98(+2.09%) |
Jul 23, 2019 | 47.23 | 47.23 | 46.77 | 47.17 | 139,433 | +0.15(+0.33%) |
Jul 22, 2019 | 46.79 | 47.11 | 46.69 | 47.01 | 209,380 | +0.43(+0.93%) |
Jul 19, 2019 | 47.25 | 47.30 | 46.57 | 46.58 | 195,113 | -0.52(-1.11%) |
Jul 18, 2019 | 46.69 | 47.10 | 46.64 | 47.10 | 137,311 | +0.22(+0.47%) |
Jul 17, 2019 | 46.67 | 47.18 | 46.47 | 46.88 | 136,526 | +0.22(+0.48%) |
Jul 16, 2019 | 46.87 | 46.87 | 46.35 | 46.66 | 119,146 | -0.29(-0.62%) |
Jul 15, 2019 | 46.88 | 46.97 | 46.47 | 46.95 | 134,062 | +0.20(+0.43%) |
Jul 12, 2019 | 46.69 | 46.86 | 46.39 | 46.74 | 203,821 | -0.14(-0.31%) |
Jul 11, 2019 | 46.92 | 47.11 | 46.45 | 46.89 | 159,276 | +0.03(+0.06%) |
Jul 10, 2019 | 46.86 | 47.22 | 46.60 | 46.86 | 180,183 | +0.32(+0.68%) |
Jul 09, 2019 | 45.41 | 46.54 | 45.41 | 46.54 | 244,592 | +0.87(+1.90%) |
Jul 08, 2019 | 45.89 | 45.91 | 45.43 | 45.67 | 307,196 | -0.43(-0.94%) |
Jul 05, 2019 | 46.05 | 46.24 | 45.61 | 46.11 | 152,503 | -0.25(-0.54%) |
Jul 03, 2019 | 46.35 | 46.36 | 45.95 | 46.36 | 154,576 | +0.60(+1.31%) |
Jul 02, 2019 | 46.27 | 46.30 | 45.44 | 45.76 | 236,663 | -0.46(-1.00%) |
Jul 01, 2019 | 47.03 | 47.11 | 46.13 | 46.22 | 427,280 | -0.06(-0.13%) |
Jun 28, 2019 | 44.31 | 46.35 | 44.20 | 46.28 | 498,461 | +2.08(+4.71%) |
Jun 27, 2019 | 43.24 | 44.22 | 43.24 | 44.20 | 287,720 | +1.09(+2.53%) |
Jun 26, 2019 | 43.29 | 43.46 | 42.96 | 43.11 | 244,163 | +0.22(+0.52%) |
Jun 25, 2019 | 43.25 | 43.50 | 42.73 | 42.88 | 236,039 | -0.32(-0.74%) |
Jun 24, 2019 | 43.95 | 44.03 | 43.17 | 43.20 | 235,757 | -0.63(-1.43%) |
Jun 21, 2019 | 43.59 | 43.86 | 42.95 | 43.83 | 292,773 | +0.11(+0.24%) |
Jun 20, 2019 | 44.26 | 44.39 | 43.43 | 43.72 | 216,407 | +0.06(+0.13%) |
Jun 19, 2019 | 43.68 | 43.75 | 43.23 | 43.67 | 198,205 | +0.15(+0.35%) |
Jun 18, 2019 | 43.39 | 43.93 | 43.26 | 43.51 | 484,942 | +0.68(+1.58%) |
Jun 17, 2019 | 41.64 | 43.05 | 41.62 | 42.84 | 216,124 | +1.29(+3.11%) |
Jun 14, 2019 | 41.91 | 42.06 | 41.45 | 41.54 | 267,269 | -0.59(-1.40%) |
Jun 13, 2019 | 41.78 | 42.13 | 41.61 | 42.13 | 204,872 | +0.51(+1.23%) |
Jun 12, 2019 | 41.73 | 41.91 | 41.28 | 41.62 | 195,942 | -0.14(-0.35%) |
Jun 11, 2019 | 42.67 | 42.75 | 41.35 | 41.77 | 291,863 | -0.31(-0.73%) |
Jun 10, 2019 | 42.00 | 42.74 | 42.00 | 42.07 | 289,169 | +0.40(+0.95%) |
Jun 07, 2019 | 40.97 | 41.78 | 40.97 | 41.68 | 245,394 | +1.04(+2.56%) |
Jun 06, 2019 | 40.82 | 40.87 | 40.34 | 40.64 | 752,221 | +0.02(+0.05%) |
Jun 05, 2019 | 40.83 | 40.86 | 40.17 | 40.62 | 571,963 | +0.30(+0.74%) |
Jun 04, 2019 | 39.39 | 40.36 | 39.08 | 40.32 | 332,218 | +1.60(+4.14%) |
Jun 03, 2019 | 39.29 | 39.54 | 38.47 | 38.72 | 500,528 | -0.57(-1.45%) |
May 31, 2019 | 39.65 | 39.77 | 39.23 | 39.29 | 353,318 | -1.04(-2.58%) |
May 30, 2019 | 40.33 | 40.63 | 40.00 | 40.33 | 207,802 | +0.25(+0.63%) |
May 29, 2019 | 40.10 | 40.33 | 39.72 | 40.08 | 520,994 | -0.33(-0.81%) |
May 28, 2019 | 40.79 | 41.07 | 40.36 | 40.41 | 279,860 | -0.24(-0.59%) |
May 24, 2019 | 40.98 | 41.03 | 40.43 | 40.65 | 306,458 | +0.10(+0.24%) |
May 23, 2019 | 41.08 | 41.28 | 40.19 | 40.55 | 530,588 | -1.15(-2.75%) |
May 22, 2019 | 42.01 | 42.36 | 41.67 | 41.70 | 528,173 | -0.65(-1.53%) |
May 21, 2019 | 41.74 | 42.39 | 41.70 | 42.34 | 322,557 | +0.94(+2.26%) |
May 20, 2019 | 41.65 | 41.98 | 41.34 | 41.41 | 503,925 | -0.99(-2.34%) |
May 17, 2019 | 42.90 | 43.19 | 42.32 | 42.40 | 305,629 | -1.27(-2.92%) |
May 16, 2019 | 43.55 | 43.90 | 43.50 | 43.68 | 448,513 | +0.20(+0.47%) |
May 15, 2019 | 42.61 | 43.48 | 42.44 | 43.47 | 323,540 | +0.52(+1.21%) |
May 14, 2019 | 42.49 | 43.28 | 42.36 | 42.95 | 299,048 | +0.81(+1.92%) |
May 13, 2019 | 43.24 | 43.50 | 42.08 | 42.14 | 720,019 | -2.46(-5.51%) |
May 10, 2019 | 44.17 | 44.79 | 43.46 | 44.60 | 286,034 | +0.20(+0.46%) |
May 09, 2019 | 44.19 | 44.60 | 43.32 | 44.40 | 428,582 | -0.39(-0.86%) |
May 08, 2019 | 44.92 | 45.27 | 44.43 | 44.78 | 342,537 | -0.84(-1.84%) |
May 07, 2019 | 46.57 | 46.77 | 45.24 | 45.62 | 474,968 | -1.47(-3.11%) |
May 06, 2019 | 45.39 | 47.12 | 45.21 | 47.09 | 402,820 | +0.41(+0.89%) |
May 03, 2019 | 45.76 | 46.68 | 45.55 | 46.68 | 323,046 | +1.33(+2.94%) |
May 02, 2019 | 45.26 | 45.43 | 44.51 | 45.34 | 432,727 | +0.22(+0.49%) |
May 01, 2019 | 45.82 | 46.02 | 45.12 | 45.12 | 522,723 | -0.42(-0.93%) |
Apr 30, 2019 | 46.11 | 46.31 | 45.30 | 45.55 | 394,735 | -0.55(-1.19%) |
Apr 29, 2019 | 46.03 | 46.53 | 46.01 | 46.10 | 229,471 | +0.10(+0.21%) |
Apr 26, 2019 | 45.90 | 46.00 | 45.41 | 46.00 | 235,856 | +0.11(+0.23%) |
Apr 25, 2019 | 46.13 | 46.30 | 45.55 | 45.89 | 437,799 | -0.41(-0.90%) |
Apr 24, 2019 | 46.78 | 46.78 | 46.28 | 46.31 | 351,409 | -0.41(-0.87%) |
Apr 23, 2019 | 45.77 | 46.87 | 45.73 | 46.71 | 349,898 | +1.14(+2.50%) |
Apr 22, 2019 | 45.31 | 45.64 | 45.18 | 45.58 | 255,789 | +0.15(+0.34%) |
Apr 18, 2019 | 45.44 | 45.63 | 44.77 | 45.42 | 342,951 | +0.04(+0.09%) |
Apr 17, 2019 | 46.95 | 46.98 | 45.20 | 45.38 | 449,746 | -1.19(-2.55%) |
Apr 16, 2019 | 46.53 | 46.82 | 46.40 | 46.57 | 365,731 | +0.32(+0.69%) |
Apr 15, 2019 | 46.78 | 46.84 | 45.78 | 46.25 | 460,110 | -0.49(-1.05%) |
Apr 12, 2019 | 47.05 | 47.12 | 46.64 | 46.74 | 341,914 | +0.11(+0.23%) |
Apr 11, 2019 | 47.21 | 47.21 | 46.50 | 46.64 | 351,459 | -0.61(-1.29%) |
Apr 10, 2019 | 46.70 | 47.24 | 46.54 | 47.24 | 311,574 | +0.66(+1.41%) |
Apr 09, 2019 | 46.93 | 47.12 | 46.51 | 46.59 | 326,269 | -0.49(-1.05%) |
Apr 08, 2019 | 47.05 | 47.24 | 46.75 | 47.08 | 276,232 | -0.10(-0.20%) |
Apr 05, 2019 | 46.59 | 47.20 | 46.48 | 47.18 | 264,885 | +0.75(+1.62%) |
Apr 04, 2019 | 46.67 | 46.74 | 45.83 | 46.42 | 379,576 | -0.63(-1.33%) |
Apr 03, 2019 | 46.48 | 47.34 | 46.40 | 47.05 | 466,370 | +0.94(+2.03%) |
Apr 02, 2019 | 45.80 | 46.16 | 45.55 | 46.12 | 293,494 | +0.37(+0.80%) |
Apr 01, 2019 | 45.64 | 45.84 | 45.41 | 45.75 | 338,685 | +0.68(+1.50%) |
Mar 29, 2019 | 44.93 | 45.17 | 44.57 | 45.07 | 251,304 | +0.57(+1.28%) |
Mar 28, 2019 | 44.15 | 44.62 | 43.87 | 44.51 | 213,242 | +0.47(+1.07%) |
Mar 27, 2019 | 44.51 | 44.74 | 43.33 | 44.03 | 677,450 | -0.48(-1.08%) |
Mar 26, 2019 | 44.85 | 44.99 | 44.18 | 44.51 | 341,268 | +0.19(+0.44%) |
Mar 25, 2019 | 44.20 | 44.60 | 43.61 | 44.32 | 634,284 | -0.10(-0.22%) |
Mar 22, 2019 | 46.12 | 46.25 | 44.41 | 44.42 | 576,216 | -1.95(-4.20%) |
Mar 21, 2019 | 45.15 | 46.44 | 45.10 | 46.37 | 367,014 | +0.94(+2.06%) |
Mar 20, 2019 | 45.27 | 45.80 | 44.85 | 45.43 | 293,667 | +0.12(+0.26%) |
Mar 19, 2019 | 45.35 | 45.59 | 45.00 | 45.32 | 362,153 | +0.13(+0.28%) |
Mar 18, 2019 | 45.33 | 45.74 | 44.75 | 45.19 | 300,549 | -0.14(-0.30%) |
Mar 15, 2019 | 45.11 | 45.58 | 44.95 | 45.33 | 402,667 | +0.34(+0.75%) |
Mar 14, 2019 | 45.30 | 45.40 | 44.88 | 44.99 | 235,969 | -0.29(-0.64%) |
Mar 13, 2019 | 45.08 | 45.47 | 44.90 | 45.28 | 516,466 | +0.38(+0.84%) |
Mar 12, 2019 | 44.85 | 45.11 | 44.40 | 44.90 | 478,860 | +0.13(+0.28%) |
Mar 11, 2019 | 43.54 | 44.78 | 43.41 | 44.78 | 478,599 | +1.50(+3.48%) |
Mar 08, 2019 | 42.27 | 43.32 | 41.84 | 43.27 | 316,100 | +0.28(+0.65%) |
Mar 07, 2019 | 43.49 | 43.64 | 42.70 | 42.99 | 369,931 | -0.76(-1.74%) |
Mar 06, 2019 | 44.72 | 44.72 | 43.66 | 43.75 | 500,555 | -0.96(-2.16%) |
Mar 05, 2019 | 44.54 | 45.04 | 44.03 | 44.72 | 409,918 | +0.13(+0.28%) |
Mar 04, 2019 | 45.52 | 45.57 | 43.89 | 44.59 | 338,801 | -0.55(-1.22%) |
Mar 01, 2019 | 45.19 | 45.23 | 44.75 | 45.14 | 294,017 | +0.23(+0.52%) |
Feb 28, 2019 | 44.93 | 45.10 | 44.42 | 44.91 | 257,077 | -0.15(-0.34%) |
Feb 27, 2019 | 44.29 | 45.17 | 44.17 | 45.06 | 328,863 | +0.66(+1.48%) |
Feb 26, 2019 | 44.64 | 44.74 | 44.34 | 44.41 | 192,460 | -0.34(-0.75%) |
Feb 25, 2019 | 44.81 | 45.18 | 44.51 | 44.75 | 370,393 | +0.60(+1.35%) |
Feb 22, 2019 | 43.51 | 44.16 | 43.42 | 44.15 | 254,414 | +1.03(+2.39%) |
Feb 21, 2019 | 43.90 | 43.96 | 42.91 | 43.12 | 727,666 | -0.86(-1.95%) |
Feb 20, 2019 | 43.70 | 44.24 | 43.69 | 43.97 | 340,901 | +0.36(+0.82%) |
Feb 19, 2019 | 43.42 | 43.89 | 43.41 | 43.62 | 310,701 | +0.03(+0.07%) |
Feb 15, 2019 | 43.52 | 43.59 | 43.31 | 43.59 | 216,262 | +0.51(+1.19%) |
Feb 14, 2019 | 42.84 | 43.15 | 42.61 | 43.08 | 343,989 | +0.12(+0.27%) |
Feb 13, 2019 | 42.88 | 43.20 | 42.74 | 42.96 | 448,674 | +0.28(+0.66%) |
Feb 12, 2019 | 42.22 | 42.72 | 42.04 | 42.68 | 325,916 | +0.80(+1.91%) |
Feb 11, 2019 | 41.63 | 42.19 | 41.61 | 41.88 | 192,630 | +0.41(+1.00%) |
Feb 08, 2019 | 40.66 | 41.52 | 40.64 | 41.47 | 303,451 | +0.48(+1.18%) |
Feb 07, 2019 | 41.83 | 41.90 | 40.64 | 40.98 | 387,443 | -1.42(-3.34%) |
Feb 06, 2019 | 42.31 | 42.63 | 42.01 | 42.40 | 317,848 | +0.04(+0.09%) |
Feb 05, 2019 | 42.36 | 42.78 | 42.10 | 42.36 | 303,344 | +0.12(+0.27%) |
Feb 04, 2019 | 41.52 | 42.25 | 41.34 | 42.25 | 286,566 | +0.67(+1.60%) |