Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.00 | 52.62 | 50.70 | 52.36 | 15,320 | +2.02(+4.01%) |
Oct 30, 2019 | 49.63 | 50.34 | 49.63 | 50.34 | 3,333 | +0.41(+0.82%) |
Oct 29, 2019 | 49.90 | 50.22 | 49.52 | 49.93 | 18,967 | -0.28(-0.56%) |
Oct 28, 2019 | 50.13 | 50.47 | 50.00 | 50.21 | 14,667 | -0.10(-0.19%) |
Oct 25, 2019 | 50.03 | 50.31 | 49.66 | 50.31 | 10,000 | +0.28(+0.56%) |
Oct 24, 2019 | 49.89 | 50.56 | 49.64 | 50.03 | 14,627 | +0.76(+1.54%) |
Oct 23, 2019 | 49.51 | 49.90 | 49.00 | 49.27 | 44,884 | -0.23(-0.46%) |
Oct 22, 2019 | 48.85 | 49.80 | 48.85 | 49.50 | 20,507 | +0.75(+1.54%) |
Oct 21, 2019 | 49.00 | 49.00 | 48.60 | 48.75 | 10,362 | +0.02(+0.05%) |
Oct 18, 2019 | 48.81 | 48.81 | 48.28 | 48.73 | 5,200 | +0.07(+0.14%) |
Oct 17, 2019 | 48.10 | 48.73 | 48.01 | 48.66 | 5,593 | +0.48(+1.01%) |
Oct 16, 2019 | 48.45 | 48.49 | 48.12 | 48.17 | 6,169 | -0.14(-0.29%) |
Oct 15, 2019 | 48.35 | 48.89 | 48.28 | 48.31 | 5,859 | +0.54(+1.14%) |
Oct 14, 2019 | 48.93 | 48.93 | 47.60 | 47.77 | 3,814 | -1.00(-2.05%) |
Oct 11, 2019 | 48.51 | 48.93 | 48.40 | 48.77 | 16,200 | +0.59(+1.22%) |
Oct 10, 2019 | 48.29 | 48.29 | 47.91 | 48.18 | 5,694 | -0.11(-0.23%) |
Oct 09, 2019 | 48.66 | 48.90 | 47.50 | 48.29 | 8,745 | +0.14(+0.30%) |
Oct 08, 2019 | 49.75 | 50.04 | 47.93 | 48.15 | 17,878 | -2.36(-4.68%) |
Oct 07, 2019 | 51.47 | 51.47 | 50.27 | 50.51 | 14,030 | -0.25(-0.49%) |
Oct 04, 2019 | 49.86 | 51.12 | 49.86 | 50.76 | 9,700 | +0.96(+1.93%) |
Oct 03, 2019 | 50.52 | 50.54 | 49.08 | 49.80 | 19,475 | -0.83(-1.64%) |
Oct 02, 2019 | 50.62 | 50.69 | 49.20 | 50.63 | 35,799 | +3.88(+8.30%) |
Oct 01, 2019 | 47.02 | 47.20 | 46.55 | 46.75 | 8,964 | +0.03(+0.06%) |
Sep 30, 2019 | 46.91 | 47.32 | 46.72 | 46.72 | 7,759 | +0.14(+0.30%) |
Sep 27, 2019 | 47.00 | 47.30 | 46.58 | 46.58 | 5,800 | -0.32(-0.68%) |
Sep 26, 2019 | 46.86 | 47.20 | 46.86 | 46.90 | 5,624 | +0.50(+1.08%) |
Sep 25, 2019 | 46.47 | 46.80 | 46.12 | 46.40 | 20,988 | -0.85(-1.80%) |
Sep 24, 2019 | 47.17 | 47.56 | 46.85 | 47.25 | 14,899 | +0.50(+1.07%) |
Sep 23, 2019 | 46.73 | 47.15 | 46.40 | 46.75 | 20,121 | -0.90(-1.89%) |
Sep 20, 2019 | 47.35 | 47.65 | 47.22 | 47.65 | 6,400 | +0.32(+0.68%) |
Sep 19, 2019 | 47.36 | 47.50 | 47.15 | 47.33 | 4,067 | +0.20(+0.43%) |
Sep 18, 2019 | 46.60 | 47.40 | 46.22 | 47.12 | 3,278 | -0.27(-0.58%) |
Sep 17, 2019 | 46.95 | 47.50 | 46.33 | 47.40 | 13,291 | +0.45(+0.96%) |
Sep 16, 2019 | 47.25 | 47.61 | 46.55 | 46.95 | 19,577 | -0.73(-1.52%) |
Sep 13, 2019 | 46.79 | 47.86 | 46.79 | 47.68 | 27,800 | +1.58(+3.43%) |
Sep 12, 2019 | 46.50 | 46.50 | 45.60 | 46.09 | 11,450 | +0.05(+0.12%) |
Sep 11, 2019 | 45.50 | 46.30 | 45.50 | 46.04 | 7,733 | +0.99(+2.20%) |
Sep 10, 2019 | 43.75 | 45.10 | 43.75 | 45.05 | 12,714 | +1.30(+2.97%) |
Sep 09, 2019 | 43.89 | 43.96 | 43.50 | 43.75 | 6,010 | +0.06(+0.14%) |
Sep 06, 2019 | 43.85 | 44.15 | 43.20 | 43.69 | 6,000 | -0.17(-0.39%) |
Sep 05, 2019 | 43.57 | 44.20 | 43.51 | 43.86 | 10,564 | +0.64(+1.48%) |
Sep 04, 2019 | 42.66 | 43.37 | 42.66 | 43.22 | 14,387 | +1.17(+2.79%) |
Sep 03, 2019 | 41.67 | 42.07 | 41.50 | 42.05 | 4,463 | +0.22(+0.52%) |
Aug 30, 2019 | 41.85 | 42.01 | 41.27 | 41.83 | 12,000 | -0.16(-0.38%) |
Aug 29, 2019 | 42.29 | 42.29 | 41.58 | 41.99 | 7,433 | -0.30(-0.71%) |
Aug 28, 2019 | 41.80 | 42.84 | 41.69 | 42.29 | 12,230 | +0.15(+0.36%) |
Aug 27, 2019 | 41.22 | 42.14 | 41.22 | 42.14 | 11,692 | +0.84(+2.02%) |
Aug 26, 2019 | 41.43 | 41.43 | 41.08 | 41.30 | 4,217 | -0.12(-0.29%) |
Aug 23, 2019 | 40.93 | 42.22 | 40.92 | 41.42 | 11,900 | -0.30(-0.71%) |
Aug 22, 2019 | 41.58 | 41.72 | 41.29 | 41.72 | 11,299 | +0.95(+2.33%) |
Aug 21, 2019 | 40.50 | 41.05 | 39.94 | 40.77 | 20,624 | +1.57(+4.01%) |
Aug 20, 2019 | 39.50 | 39.90 | 38.74 | 39.20 | 19,237 | -0.77(-1.91%) |
Aug 19, 2019 | 39.70 | 40.08 | 39.50 | 39.97 | 7,160 | -0.04(-0.11%) |
Aug 16, 2019 | 39.32 | 40.01 | 39.32 | 40.01 | 21,600 | +0.98(+2.52%) |
Aug 15, 2019 | 39.97 | 39.97 | 38.76 | 39.03 | 27,124 | -0.82(-2.06%) |
Aug 14, 2019 | 39.00 | 40.17 | 39.00 | 39.85 | 34,297 | -0.66(-1.63%) |
Aug 13, 2019 | 40.60 | 41.05 | 40.35 | 40.51 | 18,049 | +0.41(+1.02%) |
Aug 12, 2019 | 40.51 | 40.51 | 40.10 | 40.10 | 23,721 | -0.70(-1.72%) |
Aug 09, 2019 | 41.06 | 41.06 | 40.55 | 40.80 | 23,600 | -0.61(-1.47%) |
Aug 08, 2019 | 40.96 | 41.45 | 40.76 | 41.41 | 22,910 | +0.21(+0.51%) |
Aug 07, 2019 | 39.69 | 41.23 | 39.69 | 41.20 | 38,350 | +2.45(+6.31%) |
Aug 06, 2019 | 38.73 | 38.84 | 38.15 | 38.76 | 49,401 | -0.20(-0.50%) |
Aug 05, 2019 | 38.95 | 38.99 | 38.40 | 38.95 | 85,637 | -0.96(-2.42%) |
Aug 02, 2019 | 40.10 | 40.51 | 39.23 | 39.91 | 3,200 | +0.56(+1.44%) |
Aug 01, 2019 | 39.65 | 40.43 | 39.15 | 39.35 | 8,407 | -0.33(-0.83%) |
Jul 31, 2019 | 40.59 | 40.59 | 39.68 | 39.68 | 7,907 | -1.15(-2.82%) |
Jul 30, 2019 | 41.50 | 41.50 | 40.60 | 40.83 | 5,104 | -1.00(-2.39%) |
Jul 29, 2019 | 42.21 | 42.21 | 41.75 | 41.83 | 4,000 | -0.62(-1.45%) |
Jul 26, 2019 | 42.47 | 42.60 | 42.33 | 42.45 | 4,100 | -0.02(-0.06%) |
Jul 25, 2019 | 43.18 | 43.18 | 42.47 | 42.47 | 11,001 | -1.02(-2.36%) |
Jul 24, 2019 | 43.40 | 43.71 | 43.28 | 43.49 | 7,282 | +0.29(+0.68%) |
Jul 23, 2019 | 43.03 | 43.38 | 43.00 | 43.20 | 78,341 | -0.64(-1.47%) |
Jul 22, 2019 | 43.77 | 44.07 | 43.39 | 43.84 | 4,297 | +0.62(+1.42%) |
Jul 19, 2019 | 43.50 | 43.50 | 43.13 | 43.23 | 2,900 | +0.15(+0.35%) |
Jul 18, 2019 | 43.15 | 43.45 | 42.96 | 43.08 | 5,641 | -0.25(-0.58%) |
Jul 17, 2019 | 43.09 | 43.37 | 42.96 | 43.33 | 5,209 | -0.19(-0.44%) |
Jul 16, 2019 | 43.15 | 43.57 | 43.15 | 43.52 | 7,669 | -0.49(-1.12%) |
Jul 15, 2019 | 43.77 | 44.14 | 43.28 | 44.01 | 66,148 | +1.24(+2.91%) |
Jul 12, 2019 | 42.05 | 42.77 | 41.87 | 42.77 | 8,100 | +0.52(+1.23%) |
Jul 11, 2019 | 42.07 | 42.25 | 41.73 | 42.25 | 6,317 | +0.59(+1.42%) |
Jul 10, 2019 | 42.02 | 42.63 | 41.63 | 41.66 | 18,910 | -0.04(-0.10%) |
Jul 09, 2019 | 41.69 | 41.88 | 41.41 | 41.70 | 15,577 | -0.42(-1.01%) |
Jul 08, 2019 | 42.05 | 42.75 | 41.75 | 42.12 | 62,174 | -0.60(-1.42%) |
Jul 05, 2019 | 43.19 | 43.19 | 42.29 | 42.73 | 19,300 | -0.37(-0.85%) |
Jul 03, 2019 | 42.85 | 43.09 | 42.61 | 43.09 | 15,000 | +3.99(+10.20%) |
Jul 02, 2019 | 39.01 | 39.64 | 38.60 | 39.10 | 14,644 | -0.08(-0.21%) |
Jul 01, 2019 | 38.53 | 39.28 | 38.53 | 39.19 | 11,679 | +1.37(+3.61%) |
Jun 28, 2019 | 37.19 | 37.86 | 37.19 | 37.82 | 9,400 | +1.52(+4.17%) |
Jun 27, 2019 | 36.13 | 36.50 | 35.88 | 36.30 | 4,585 | -0.05(-0.15%) |
Jun 26, 2019 | 35.97 | 36.77 | 35.52 | 36.36 | 26,664 | +0.19(+0.53%) |
Jun 25, 2019 | 35.88 | 36.49 | 35.57 | 36.17 | 17,541 | -0.30(-0.84%) |
Jun 24, 2019 | 36.37 | 36.52 | 35.93 | 36.48 | 14,663 | -1.23(-3.25%) |
Jun 21, 2019 | 37.38 | 37.75 | 36.53 | 37.70 | 18,900 | -0.89(-2.31%) |
Jun 20, 2019 | 38.00 | 38.99 | 38.00 | 38.59 | 12,651 | +0.94(+2.50%) |
Jun 19, 2019 | 37.00 | 37.65 | 37.00 | 37.65 | 40,027 | +1.10(+3.01%) |
Jun 18, 2019 | 36.43 | 36.71 | 36.42 | 36.55 | 25,910 | -0.03(-0.08%) |
Jun 17, 2019 | 36.95 | 36.95 | 36.50 | 36.58 | 46,092 | -0.35(-0.95%) |
Jun 14, 2019 | 36.85 | 37.00 | 36.69 | 36.93 | 56,600 | -0.08(-0.22%) |
Jun 13, 2019 | 37.38 | 37.38 | 36.80 | 37.01 | 3,564 | -0.37(-0.99%) |
Jun 12, 2019 | 36.95 | 37.74 | 36.87 | 37.38 | 6,713 | -0.01(-0.03%) |
Jun 11, 2019 | 37.44 | 37.51 | 37.05 | 37.39 | 36,227 | +0.01(+0.03%) |
Jun 10, 2019 | 37.41 | 37.70 | 37.22 | 37.38 | 12,362 | +0.05(+0.13%) |
Jun 07, 2019 | 37.41 | 37.60 | 37.06 | 37.33 | 13,800 | +0.06(+0.16%) |
Jun 06, 2019 | 37.26 | 37.45 | 37.25 | 37.27 | 5,330 | +0.14(+0.38%) |
Jun 05, 2019 | 37.21 | 37.38 | 36.91 | 37.13 | 12,048 | +0.27(+0.73%) |
Jun 04, 2019 | 35.86 | 37.02 | 35.86 | 36.86 | 24,287 | +1.61(+4.57%) |
Jun 03, 2019 | 35.43 | 35.45 | 35.21 | 35.25 | 6,941 | -0.10(-0.28%) |
May 31, 2019 | 35.24 | 35.67 | 35.16 | 35.35 | 12,800 | -0.06(-0.18%) |
May 30, 2019 | 35.67 | 35.67 | 35.21 | 35.41 | 16,219 | -0.08(-0.21%) |
May 29, 2019 | 35.76 | 35.78 | 35.40 | 35.49 | 28,881 | -1.45(-3.93%) |
May 28, 2019 | 36.60 | 37.24 | 36.53 | 36.94 | 18,676 | +0.59(+1.62%) |
May 24, 2019 | 36.00 | 36.69 | 35.82 | 36.35 | 11,200 | -0.25(-0.70%) |
May 23, 2019 | 36.76 | 36.89 | 36.36 | 36.60 | 6,171 | +0.18(+0.51%) |
May 22, 2019 | 36.50 | 36.86 | 36.07 | 36.42 | 19,332 | -0.78(-2.10%) |
May 21, 2019 | 36.35 | 37.20 | 36.35 | 37.20 | 18,753 | -0.04(-0.12%) |
May 20, 2019 | 37.25 | 37.48 | 36.94 | 37.24 | 15,163 | -0.38(-1.01%) |
May 17, 2019 | 36.96 | 38.00 | 36.96 | 37.62 | 7,000 | +0.01(+0.01%) |
May 16, 2019 | 37.64 | 37.88 | 37.50 | 37.62 | 12,760 | -0.47(-1.22%) |
May 15, 2019 | 37.32 | 38.54 | 37.32 | 38.09 | 18,361 | -0.42(-1.10%) |
May 14, 2019 | 38.34 | 38.78 | 38.23 | 38.51 | 18,504 | +0.40(+1.05%) |
May 13, 2019 | 38.45 | 38.57 | 38.00 | 38.11 | 15,634 | -1.11(-2.83%) |
May 10, 2019 | 39.38 | 39.71 | 39.00 | 39.22 | 11,700 | +0.01(+0.03%) |
May 09, 2019 | 39.34 | 39.87 | 38.84 | 39.21 | 11,655 | -1.44(-3.54%) |
May 08, 2019 | 40.04 | 41.13 | 40.04 | 40.65 | 16,972 | -0.45(-1.09%) |
May 07, 2019 | 40.74 | 41.15 | 40.38 | 41.10 | 12,929 | -0.86(-2.05%) |
May 06, 2019 | 41.33 | 41.96 | 40.55 | 41.96 | 10,718 | -0.37(-0.86%) |
May 03, 2019 | 41.96 | 42.34 | 41.75 | 42.33 | 33,500 | +0.53(+1.26%) |
May 02, 2019 | 42.59 | 42.61 | 41.75 | 41.80 | 23,932 | -1.74(-4.00%) |
May 01, 2019 | 43.05 | 44.16 | 43.05 | 43.54 | 9,082 | +0.71(+1.66%) |
Apr 30, 2019 | 42.70 | 42.83 | 42.00 | 42.83 | 12,258 | +0.45(+1.07%) |
Apr 29, 2019 | 42.51 | 42.75 | 42.26 | 42.38 | 14,610 | +0.01(+0.02%) |
Apr 26, 2019 | 42.30 | 42.64 | 42.08 | 42.37 | 6,800 | -0.21(-0.50%) |
Apr 25, 2019 | 42.71 | 42.71 | 42.50 | 42.58 | 7,951 | -0.22(-0.50%) |
Apr 24, 2019 | 43.00 | 43.11 | 42.55 | 42.80 | 15,126 | -0.80(-1.85%) |
Apr 23, 2019 | 43.13 | 43.60 | 42.94 | 43.60 | 19,839 | -0.50(-1.13%) |
Apr 22, 2019 | 44.34 | 44.34 | 43.76 | 44.10 | 8,986 | +0.05(+0.11%) |
Apr 18, 2019 | 43.59 | 44.13 | 43.29 | 44.05 | 16,000 | +0.07(+0.16%) |
Apr 17, 2019 | 42.82 | 44.00 | 42.74 | 43.98 | 25,004 | +1.44(+3.39%) |
Apr 16, 2019 | 41.73 | 42.62 | 41.73 | 42.54 | 10,165 | +0.88(+2.11%) |
Apr 15, 2019 | 40.75 | 41.71 | 40.75 | 41.66 | 27,555 | +1.47(+3.66%) |
Apr 12, 2019 | 40.27 | 40.57 | 39.96 | 40.19 | 7,400 | -0.01(-0.02%) |
Apr 11, 2019 | 40.23 | 40.57 | 39.83 | 40.20 | 7,676 | +0.47(+1.17%) |
Apr 10, 2019 | 38.92 | 39.92 | 38.89 | 39.73 | 9,798 | +0.77(+1.98%) |
Apr 09, 2019 | 39.56 | 40.00 | 38.91 | 38.97 | 10,891 | -1.77(-4.35%) |
Apr 08, 2019 | 39.85 | 40.81 | 39.85 | 40.73 | 8,042 | -0.52(-1.25%) |
Apr 05, 2019 | 41.05 | 41.50 | 40.92 | 41.25 | 3,900 | +0.00(+0.00%) |
Apr 04, 2019 | 41.23 | 41.40 | 41.04 | 41.25 | 55,881 | +0.06(+0.16%) |
Apr 03, 2019 | 40.66 | 41.30 | 40.66 | 41.19 | 58,219 | +1.08(+2.69%) |
Apr 02, 2019 | 39.34 | 40.30 | 39.28 | 40.10 | 85,220 | +0.29(+0.74%) |
Apr 01, 2019 | 39.36 | 39.90 | 39.30 | 39.81 | 83,039 | +1.16(+2.99%) |
Mar 29, 2019 | 38.42 | 38.90 | 38.27 | 38.66 | 23,400 | -0.13(-0.34%) |
Mar 28, 2019 | 39.53 | 39.55 | 38.54 | 38.78 | 12,853 | -1.20(-2.99%) |
Mar 27, 2019 | 39.75 | 40.08 | 39.61 | 39.98 | 11,407 | +1.02(+2.62%) |
Mar 26, 2019 | 38.86 | 39.16 | 38.69 | 38.96 | 25,692 | +0.95(+2.50%) |
Mar 25, 2019 | 38.00 | 38.22 | 37.83 | 38.01 | 15,020 | -0.37(-0.96%) |
Mar 22, 2019 | 38.31 | 38.66 | 38.31 | 38.38 | 13,600 | -0.16(-0.42%) |
Mar 21, 2019 | 38.71 | 38.98 | 38.43 | 38.54 | 8,472 | +0.15(+0.39%) |
Mar 20, 2019 | 38.43 | 39.08 | 38.16 | 38.39 | 13,138 | -0.10(-0.26%) |
Mar 19, 2019 | 38.78 | 38.94 | 38.43 | 38.49 | 25,851 | -0.36(-0.93%) |
Mar 18, 2019 | 38.78 | 38.93 | 38.30 | 38.85 | 9,838 | -0.10(-0.26%) |
Mar 15, 2019 | 38.92 | 39.17 | 38.84 | 38.95 | 30,600 | +1.30(+3.45%) |
Mar 14, 2019 | 37.45 | 38.11 | 37.42 | 37.65 | 16,029 | +0.73(+1.99%) |
Mar 13, 2019 | 37.19 | 37.20 | 36.48 | 36.91 | 12,223 | +0.12(+0.33%) |
Mar 12, 2019 | 37.42 | 37.62 | 36.71 | 36.80 | 66,159 | -0.55(-1.49%) |
Mar 11, 2019 | 37.11 | 37.46 | 36.79 | 37.35 | 59,076 | +1.37(+3.81%) |
Mar 08, 2019 | 36.88 | 36.88 | 35.77 | 35.98 | 55,500 | -1.32(-3.53%) |
Mar 07, 2019 | 37.41 | 38.01 | 36.59 | 37.30 | 25,962 | -2.73(-6.83%) |
Mar 06, 2019 | 40.86 | 40.96 | 39.76 | 40.03 | 6,958 | -1.13(-2.76%) |
Mar 05, 2019 | 40.61 | 41.36 | 40.52 | 41.16 | 9,230 | +0.26(+0.64%) |
Mar 04, 2019 | 40.90 | 41.15 | 40.58 | 40.91 | 5,128 | -0.05(-0.13%) |
Mar 01, 2019 | 41.28 | 41.39 | 40.70 | 40.96 | 29,800 | +0.44(+1.07%) |
Feb 28, 2019 | 40.21 | 41.23 | 40.21 | 40.52 | 10,703 | -0.23(-0.55%) |
Feb 27, 2019 | 40.55 | 41.00 | 40.00 | 40.75 | 11,211 | +0.08(+0.18%) |
Feb 26, 2019 | 40.75 | 41.43 | 40.29 | 40.67 | 20,357 | +0.49(+1.22%) |
Feb 25, 2019 | 39.85 | 40.66 | 39.60 | 40.19 | 16,279 | +0.09(+0.24%) |
Feb 22, 2019 | 39.96 | 40.31 | 39.90 | 40.09 | 16,800 | -0.06(-0.15%) |
Feb 21, 2019 | 40.47 | 40.47 | 39.57 | 40.15 | 8,830 | -0.52(-1.28%) |
Feb 20, 2019 | 41.10 | 41.10 | 40.04 | 40.67 | 17,617 | +0.70(+1.76%) |
Feb 19, 2019 | 39.87 | 40.40 | 39.26 | 39.97 | 28,644 | -0.48(-1.20%) |
Feb 15, 2019 | 40.10 | 40.48 | 40.02 | 40.45 | 30,200 | +0.17(+0.42%) |
Feb 14, 2019 | 40.80 | 40.80 | 40.00 | 40.28 | 6,464 | -0.95(-2.29%) |
Feb 13, 2019 | 41.60 | 41.67 | 40.99 | 41.23 | 9,610 | +0.45(+1.12%) |
Feb 12, 2019 | 41.30 | 41.30 | 40.66 | 40.77 | 15,220 | -0.33(-0.80%) |
Feb 11, 2019 | 41.35 | 41.40 | 40.72 | 41.10 | 13,167 | -0.48(-1.17%) |
Feb 08, 2019 | 41.34 | 42.20 | 40.79 | 41.59 | 6,500 | -0.19(-0.45%) |
Feb 07, 2019 | 42.21 | 42.30 | 41.22 | 41.77 | 9,534 | -0.66(-1.54%) |
Feb 06, 2019 | 42.69 | 43.11 | 42.23 | 42.43 | 11,686 | +0.01(+0.01%) |
Feb 05, 2019 | 42.50 | 42.60 | 42.35 | 42.42 | 11,947 | -0.39(-0.90%) |
Feb 04, 2019 | 42.80 | 42.81 | 42.05 | 42.81 | 20,551 | +0.33(+0.76%) |
Feb 01, 2019 | 41.79 | 42.67 | 41.78 | 42.48 | 43,400 | +1.03(+2.50%) |
Jan 31, 2019 | 41.30 | 41.79 | 41.09 | 41.45 | 24,758 | +0.18(+0.42%) |
Jan 30, 2019 | 40.74 | 41.30 | 40.71 | 41.27 | 5,826 | +1.07(+2.66%) |
Jan 29, 2019 | 40.29 | 40.63 | 39.72 | 40.20 | 8,700 | -0.47(-1.16%) |
Jan 28, 2019 | 40.23 | 40.79 | 40.11 | 40.67 | 40,902 | +0.95(+2.38%) |
Jan 25, 2019 | 40.38 | 40.54 | 39.60 | 39.73 | 22,800 | -0.72(-1.77%) |
Jan 24, 2019 | 40.17 | 40.77 | 39.60 | 40.45 | 12,687 | +0.55(+1.37%) |
Jan 23, 2019 | 40.25 | 40.45 | 39.90 | 39.90 | 18,356 | -0.73(-1.78%) |
Jan 22, 2019 | 39.93 | 41.00 | 39.93 | 40.62 | 42,243 | +0.02(+0.05%) |
Jan 18, 2019 | 40.75 | 40.80 | 40.30 | 40.60 | 24,500 | +0.22(+0.56%) |
Jan 17, 2019 | 40.43 | 40.71 | 40.04 | 40.38 | 18,231 | -0.52(-1.27%) |
Jan 16, 2019 | 40.10 | 40.90 | 40.08 | 40.90 | 7,544 | +0.62(+1.55%) |
Jan 15, 2019 | 40.02 | 40.27 | 39.12 | 40.27 | 32,995 | -0.82(-2.00%) |
Jan 14, 2019 | 40.76 | 41.28 | 40.56 | 41.09 | 38,006 | -1.16(-2.75%) |
Jan 11, 2019 | 42.62 | 43.08 | 42.17 | 42.26 | 74,500 | -0.24(-0.57%) |
Jan 10, 2019 | 42.55 | 43.44 | 42.32 | 42.50 | 13,616 | -1.12(-2.58%) |
Jan 09, 2019 | 43.70 | 43.75 | 43.20 | 43.62 | 11,498 | -0.27(-0.63%) |
Jan 08, 2019 | 44.15 | 44.15 | 43.75 | 43.90 | 17,237 | +0.50(+1.15%) |
Jan 07, 2019 | 43.22 | 43.86 | 43.00 | 43.40 | 18,743 | +1.16(+2.73%) |
Jan 04, 2019 | 41.47 | 42.66 | 41.45 | 42.24 | 28,600 | +1.70(+4.18%) |
Jan 03, 2019 | 41.51 | 41.59 | 40.38 | 40.55 | 12,701 | -1.16(-2.78%) |
Jan 02, 2019 | 40.70 | 42.00 | 40.62 | 41.71 | 30,200 | +1.01(+2.47%) |
Dec 31, 2018 | 40.84 | 42.01 | 40.68 | 40.70 | 60,400 | -0.59(-1.44%) |
Dec 28, 2018 | 40.88 | 41.30 | 40.15 | 41.30 | 39,700 | +1.45(+3.63%) |
Dec 27, 2018 | 39.01 | 39.88 | 39.01 | 39.85 | 50,855 | -0.30(-0.75%) |
Dec 26, 2018 | 39.25 | 40.81 | 39.25 | 40.16 | 32,688 | +0.63(+1.59%) |
Dec 24, 2018 | 39.26 | 40.00 | 39.01 | 39.52 | 22,900 | -0.08(-0.20%) |
Dec 21, 2018 | 39.84 | 40.19 | 39.13 | 39.60 | 47,100 | +0.04(+0.11%) |
Dec 20, 2018 | 40.19 | 40.32 | 39.27 | 39.56 | 23,633 | -1.36(-3.32%) |
Dec 19, 2018 | 40.77 | 41.15 | 39.93 | 40.92 | 38,632 | +0.05(+0.11%) |
Dec 18, 2018 | 41.00 | 41.15 | 40.56 | 40.88 | 140,138 | -0.37(-0.89%) |
Dec 17, 2018 | 41.35 | 42.00 | 41.00 | 41.24 | 123,380 | -0.42(-1.01%) |
Dec 14, 2018 | 41.27 | 42.02 | 41.21 | 41.66 | 45,300 | +0.43(+1.04%) |
Dec 13, 2018 | 40.70 | 41.50 | 40.31 | 41.23 | 130,269 | +0.85(+2.12%) |
Dec 12, 2018 | 40.16 | 40.55 | 39.99 | 40.38 | 24,236 | +1.17(+3.00%) |
Dec 11, 2018 | 39.81 | 40.01 | 39.11 | 39.20 | 72,476 | -0.67(-1.69%) |
Dec 10, 2018 | 41.82 | 41.82 | 39.30 | 39.88 | 47,798 | -1.90(-4.54%) |
Dec 07, 2018 | 41.77 | 42.35 | 41.35 | 41.77 | 19,200 | -0.79(-1.86%) |
Dec 06, 2018 | 42.48 | 42.61 | 41.96 | 42.56 | 28,743 | -0.18(-0.43%) |
Dec 04, 2018 | 44.83 | 44.83 | 42.59 | 42.74 | 30,600 | -2.83(-6.22%) |
Dec 03, 2018 | 45.77 | 46.29 | 45.08 | 45.58 | 25,950 | +0.96(+2.14%) |
Nov 30, 2018 | 44.50 | 45.66 | 44.24 | 44.62 | 39,800 | -0.94(-2.06%) |
Nov 29, 2018 | 46.02 | 46.45 | 44.94 | 45.56 | 25,870 | +0.01(+0.02%) |
Nov 28, 2018 | 45.13 | 46.50 | 44.52 | 45.55 | 15,748 | +0.59(+1.32%) |
Nov 27, 2018 | 44.34 | 45.58 | 44.21 | 44.95 | 20,294 | -0.42(-0.93%) |
Nov 26, 2018 | 45.11 | 46.14 | 44.95 | 45.38 | 24,427 | -0.48(-1.04%) |
Nov 23, 2018 | 45.69 | 46.75 | 45.69 | 45.85 | 7,800 | +0.12(+0.26%) |
Nov 21, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.07(+0.15%) | |
Nov 20, 2018 | 46.52 | 46.52 | 45.40 | 45.66 | 23,310 | -1.39(-2.95%) |
Nov 19, 2018 | 46.95 | 47.75 | 46.60 | 47.05 | 36,305 | +0.67(+1.44%) |
Nov 16, 2018 | 45.04 | 47.00 | 45.00 | 46.38 | 20,100 | +1.82(+4.08%) |
Nov 15, 2018 | 43.49 | 45.43 | 43.49 | 44.56 | 24,774 | -1.41(-3.06%) |
Nov 14, 2018 | 46.68 | 46.95 | 45.00 | 45.97 | 18,560 | +2.71(+6.27%) |
Nov 13, 2018 | 42.12 | 44.02 | 42.12 | 43.26 | 24,956 | +1.82(+4.39%) |
Nov 12, 2018 | 42.48 | 42.48 | 41.44 | 41.44 | 49,129 | -1.40(-3.27%) |
Nov 09, 2018 | 42.87 | 43.32 | 42.14 | 42.84 | 16,500 | -0.66(-1.53%) |
Nov 08, 2018 | 44.60 | 44.65 | 43.45 | 43.50 | 11,018 | -1.77(-3.90%) |
Nov 07, 2018 | 44.71 | 45.59 | 44.37 | 45.27 | 18,011 | -0.10(-0.23%) |
Nov 06, 2018 | 44.95 | 45.66 | 44.88 | 45.37 | 31,373 | +0.07(+0.15%) |
Nov 05, 2018 | 45.18 | 45.87 | 44.94 | 45.30 | 20,664 | -0.60(-1.31%) |
Nov 02, 2018 | 45.99 | 46.23 | 45.10 | 45.90 | 20,100 | +0.92(+2.06%) |