Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.02 | 22.29 | 21.65 | 22.19 | 1,002,681 | +0.20(+0.91%) |
Oct 30, 2019 | 21.78 | 22.22 | 21.53 | 21.99 | 648,148 | +0.08(+0.37%) |
Oct 29, 2019 | 22.42 | 22.46 | 21.64 | 21.91 | 679,588 | -0.57(-2.54%) |
Oct 28, 2019 | 21.35 | 22.67 | 20.97 | 22.48 | 924,290 | +1.16(+5.44%) |
Oct 25, 2019 | 20.74 | 21.51 | 20.29 | 21.32 | 1,158,900 | +0.52(+2.52%) |
Oct 24, 2019 | 21.08 | 21.35 | 20.30 | 20.80 | 684,818 | -0.40(-1.91%) |
Oct 23, 2019 | 20.85 | 21.25 | 20.42 | 21.20 | 445,061 | +0.20(+0.95%) |
Oct 22, 2019 | 20.02 | 21.47 | 20.00 | 21.00 | 1,286,050 | +1.41(+7.20%) |
Oct 21, 2019 | 20.59 | 20.70 | 19.38 | 19.59 | 1,151,612 | -0.92(-4.49%) |
Oct 18, 2019 | 21.02 | 21.42 | 19.97 | 20.51 | 1,616,000 | -0.74(-3.48%) |
Oct 17, 2019 | 20.86 | 21.85 | 20.86 | 21.25 | 1,637,158 | +0.48(+2.31%) |
Oct 16, 2019 | 20.21 | 20.99 | 19.95 | 20.77 | 1,213,978 | +0.49(+2.42%) |
Oct 15, 2019 | 19.69 | 20.44 | 19.39 | 20.28 | 1,449,142 | +0.58(+2.92%) |
Oct 14, 2019 | 20.05 | 20.38 | 19.12 | 19.70 | 2,048,886 | -0.45(-2.21%) |
Oct 11, 2019 | 18.65 | 21.59 | 18.65 | 20.15 | 3,451,800 | +2.43(+13.71%) |
Oct 10, 2019 | 17.98 | 18.64 | 17.51 | 17.72 | 1,479,079 | -0.26(-1.42%) |
Oct 09, 2019 | 19.02 | 19.09 | 17.73 | 17.98 | 1,764,173 | -0.75(-4.03%) |
Oct 08, 2019 | 19.18 | 19.70 | 18.21 | 18.73 | 1,956,370 | -0.81(-4.15%) |
Oct 07, 2019 | 19.51 | 20.15 | 18.86 | 19.54 | 1,971,589 | -0.35(-1.76%) |
Oct 04, 2019 | 19.21 | 20.00 | 19.03 | 19.89 | 1,724,100 | +0.87(+4.57%) |
Oct 03, 2019 | 19.35 | 19.45 | 18.29 | 19.02 | 1,432,599 | -0.43(-2.21%) |
Oct 02, 2019 | 19.05 | 19.56 | 18.52 | 19.45 | 992,725 | +0.32(+1.67%) |
Oct 01, 2019 | 19.21 | 19.29 | 18.49 | 19.13 | 1,143,141 | -0.09(-0.47%) |
Sep 30, 2019 | 20.41 | 20.65 | 19.16 | 19.22 | 887,401 | -1.12(-5.51%) |
Sep 27, 2019 | 21.06 | 21.28 | 19.88 | 20.34 | 735,300 | -0.72(-3.42%) |
Sep 26, 2019 | 22.54 | 22.54 | 20.34 | 21.06 | 1,222,181 | -1.48(-6.57%) |
Sep 25, 2019 | 21.70 | 22.79 | 21.68 | 22.54 | 595,680 | +0.81(+3.73%) |
Sep 24, 2019 | 23.31 | 23.52 | 21.35 | 21.73 | 1,077,431 | -1.67(-7.14%) |
Sep 23, 2019 | 23.21 | 24.18 | 22.95 | 23.40 | 918,569 | +0.07(+0.30%) |
Sep 20, 2019 | 23.36 | 23.53 | 22.22 | 23.33 | 1,468,100 | +0.42(+1.83%) |
Sep 19, 2019 | 21.49 | 23.04 | 21.45 | 22.91 | 869,158 | +1.27(+5.87%) |
Sep 18, 2019 | 22.75 | 22.85 | 21.15 | 21.64 | 1,574,198 | -1.15(-5.05%) |
Sep 17, 2019 | 23.85 | 23.99 | 22.70 | 22.79 | 758,665 | -1.05(-4.40%) |
Sep 16, 2019 | 22.00 | 23.91 | 21.79 | 23.84 | 1,066,585 | +1.75(+7.92%) |
Sep 13, 2019 | 23.35 | 23.54 | 22.01 | 22.09 | 1,285,300 | -1.02(-4.41%) |
Sep 12, 2019 | 23.21 | 23.21 | 21.98 | 23.11 | 1,351,348 | -0.07(-0.30%) |
Sep 11, 2019 | 21.92 | 23.51 | 21.92 | 23.18 | 2,068,637 | +1.02(+4.60%) |
Sep 10, 2019 | 20.70 | 22.25 | 20.20 | 22.16 | 2,129,110 | +1.69(+8.26%) |
Sep 09, 2019 | 19.00 | 20.51 | 18.75 | 20.47 | 2,696,734 | +1.65(+8.77%) |
Sep 06, 2019 | 18.55 | 19.08 | 18.49 | 18.82 | 1,673,100 | +0.41(+2.23%) |
Sep 05, 2019 | 18.55 | 18.78 | 18.02 | 18.41 | 3,846,603 | -0.09(-0.49%) |
Sep 04, 2019 | 19.30 | 19.50 | 18.07 | 18.50 | 3,592,964 | -1.90(-9.31%) |
Sep 03, 2019 | 21.54 | 21.97 | 20.18 | 20.40 | 756,355 | -1.26(-5.82%) |
Aug 30, 2019 | 21.31 | 21.77 | 20.97 | 21.66 | 706,200 | +0.35(+1.64%) |
Aug 29, 2019 | 21.89 | 22.05 | 21.13 | 21.31 | 432,123 | -0.36(-1.66%) |
Aug 28, 2019 | 22.17 | 22.41 | 21.51 | 21.67 | 465,581 | -0.54(-2.43%) |
Aug 27, 2019 | 23.22 | 23.61 | 22.20 | 22.21 | 500,629 | -0.66(-2.89%) |
Aug 26, 2019 | 23.89 | 23.98 | 22.59 | 22.87 | 364,180 | -0.55(-2.35%) |
Aug 23, 2019 | 23.88 | 24.38 | 23.29 | 23.42 | 566,000 | -0.55(-2.29%) |
Aug 22, 2019 | 24.33 | 24.61 | 23.44 | 23.97 | 461,729 | -0.38(-1.56%) |
Aug 21, 2019 | 22.92 | 24.38 | 22.76 | 24.35 | 710,731 | +1.85(+8.22%) |
Aug 20, 2019 | 23.68 | 23.87 | 22.35 | 22.50 | 745,059 | -1.38(-5.78%) |
Aug 19, 2019 | 23.61 | 24.27 | 23.14 | 23.88 | 616,925 | +0.69(+2.98%) |
Aug 16, 2019 | 24.62 | 24.99 | 23.13 | 23.19 | 866,500 | -1.38(-5.62%) |
Aug 15, 2019 | 24.56 | 25.19 | 23.80 | 24.57 | 809,839 | +0.60(+2.50%) |
Aug 14, 2019 | 23.66 | 24.22 | 23.06 | 23.97 | 719,084 | -0.41(-1.68%) |
Aug 13, 2019 | 24.08 | 25.76 | 23.82 | 24.38 | 1,864,843 | +0.17(+0.70%) |
Aug 12, 2019 | 23.37 | 24.71 | 22.14 | 24.21 | 1,386,244 | +0.69(+2.93%) |
Aug 09, 2019 | 22.50 | 24.08 | 22.33 | 23.52 | 1,034,200 | +0.60(+2.62%) |
Aug 08, 2019 | 21.05 | 23.79 | 20.72 | 22.92 | 2,946,711 | +1.43(+6.65%) |
Aug 07, 2019 | 21.47 | 22.29 | 20.79 | 21.49 | 1,454,266 | -0.19(-0.88%) |
Aug 06, 2019 | 21.54 | 21.99 | 21.14 | 21.68 | 732,790 | +0.42(+1.98%) |
Aug 05, 2019 | 21.46 | 21.63 | 20.88 | 21.26 | 668,619 | -0.33(-1.53%) |
Aug 02, 2019 | 21.40 | 21.70 | 20.88 | 21.59 | 913,300 | +0.15(+0.70%) |
Aug 01, 2019 | 21.57 | 21.92 | 21.18 | 21.44 | 927,268 | -0.23(-1.06%) |
Jul 31, 2019 | 22.12 | 22.35 | 21.19 | 21.67 | 848,824 | -0.39(-1.77%) |
Jul 30, 2019 | 21.65 | 22.27 | 21.65 | 22.06 | 629,423 | +0.13(+0.59%) |
Jul 29, 2019 | 22.78 | 23.02 | 21.73 | 21.93 | 698,294 | -0.87(-3.82%) |
Jul 26, 2019 | 22.12 | 22.96 | 21.60 | 22.80 | 1,287,500 | +0.64(+2.89%) |
Jul 25, 2019 | 22.89 | 22.90 | 21.77 | 22.16 | 663,879 | -0.81(-3.53%) |
Jul 24, 2019 | 21.67 | 23.26 | 21.47 | 22.97 | 1,634,379 | +1.01(+4.60%) |
Jul 23, 2019 | 22.60 | 22.68 | 21.78 | 21.96 | 944,154 | -0.45(-2.01%) |
Jul 22, 2019 | 23.25 | 23.27 | 22.09 | 22.41 | 1,168,074 | -0.71(-3.07%) |
Jul 19, 2019 | 23.62 | 23.77 | 22.45 | 23.12 | 1,049,000 | -0.50(-2.12%) |
Jul 18, 2019 | 23.95 | 23.95 | 23.21 | 23.62 | 608,821 | -0.40(-1.67%) |
Jul 17, 2019 | 24.37 | 24.40 | 23.12 | 24.02 | 664,808 | -0.35(-1.44%) |
Jul 16, 2019 | 25.05 | 25.14 | 24.29 | 24.37 | 815,950 | -0.88(-3.49%) |
Jul 15, 2019 | 25.78 | 26.34 | 24.81 | 25.25 | 1,027,869 | -0.92(-3.52%) |
Jul 12, 2019 | 25.02 | 26.33 | 25.02 | 26.17 | 1,212,800 | +1.12(+4.47%) |
Jul 11, 2019 | 25.82 | 25.82 | 24.95 | 25.05 | 622,224 | -0.82(-3.17%) |
Jul 10, 2019 | 26.00 | 26.16 | 24.78 | 25.87 | 731,466 | -0.13(-0.50%) |
Jul 09, 2019 | 25.45 | 26.17 | 25.29 | 26.00 | 781,101 | +0.40(+1.56%) |
Jul 08, 2019 | 25.82 | 26.15 | 25.29 | 25.60 | 622,474 | -0.36(-1.39%) |
Jul 05, 2019 | 26.61 | 26.68 | 25.59 | 25.96 | 641,300 | -0.75(-2.81%) |
Jul 03, 2019 | 26.75 | 26.76 | 26.33 | 26.71 | 563,000 | +0.02(+0.07%) |
Jul 02, 2019 | 27.93 | 28.06 | 26.39 | 26.69 | 1,325,060 | -1.75(-6.15%) |
Jul 01, 2019 | 30.30 | 30.65 | 27.88 | 28.44 | 812,551 | -1.11(-3.76%) |
Jun 28, 2019 | 29.16 | 30.14 | 29.16 | 29.55 | 1,656,400 | +0.52(+1.79%) |
Jun 27, 2019 | 29.11 | 29.43 | 28.81 | 29.03 | 1,122,414 | +0.06(+0.21%) |
Jun 26, 2019 | 29.59 | 30.09 | 28.84 | 28.97 | 952,856 | -0.56(-1.90%) |
Jun 25, 2019 | 30.23 | 31.06 | 29.36 | 29.53 | 545,613 | -0.67(-2.22%) |
Jun 24, 2019 | 30.81 | 31.53 | 30.04 | 30.20 | 351,652 | -0.71(-2.30%) |
Jun 21, 2019 | 31.99 | 31.99 | 30.12 | 30.91 | 782,500 | -1.22(-3.80%) |
Jun 20, 2019 | 33.26 | 33.66 | 31.98 | 32.13 | 402,560 | -0.76(-2.31%) |
Jun 19, 2019 | 33.66 | 34.11 | 32.59 | 32.89 | 463,056 | -0.95(-2.81%) |
Jun 18, 2019 | 33.67 | 34.73 | 33.40 | 33.84 | 590,558 | +0.55(+1.65%) |
Jun 17, 2019 | 31.82 | 33.65 | 31.74 | 33.29 | 490,894 | +1.57(+4.95%) |
Jun 14, 2019 | 33.00 | 33.02 | 31.01 | 31.72 | 847,500 | -1.41(-4.26%) |
Jun 13, 2019 | 32.57 | 33.60 | 32.10 | 33.13 | 1,261,757 | +0.87(+2.70%) |
Jun 12, 2019 | 33.86 | 34.16 | 32.19 | 32.26 | 787,497 | -1.80(-5.28%) |
Jun 11, 2019 | 34.72 | 35.03 | 33.80 | 34.06 | 638,518 | -0.16(-0.47%) |
Jun 10, 2019 | 35.25 | 35.74 | 33.90 | 34.22 | 514,808 | -0.95(-2.70%) |
Jun 07, 2019 | 34.90 | 35.58 | 34.39 | 35.17 | 339,000 | +0.49(+1.41%) |
Jun 06, 2019 | 36.79 | 36.93 | 33.59 | 34.68 | 1,020,536 | -2.25(-6.09%) |
Jun 05, 2019 | 37.72 | 38.39 | 36.83 | 36.93 | 412,650 | -0.54(-1.44%) |
Jun 04, 2019 | 36.64 | 37.75 | 35.77 | 37.47 | 382,418 | +1.36(+3.77%) |
Jun 03, 2019 | 36.59 | 37.17 | 35.87 | 36.11 | 366,931 | -0.31(-0.85%) |
May 31, 2019 | 37.64 | 37.71 | 35.45 | 36.42 | 879,700 | -1.59(-4.18%) |
May 30, 2019 | 39.21 | 39.34 | 37.47 | 38.01 | 479,187 | -0.94(-2.41%) |
May 29, 2019 | 38.71 | 39.05 | 38.14 | 38.95 | 314,410 | -0.08(-0.20%) |
May 28, 2019 | 40.02 | 40.14 | 38.60 | 39.03 | 456,206 | -0.84(-2.11%) |
May 24, 2019 | 39.78 | 40.25 | 39.06 | 39.87 | 275,900 | +0.43(+1.09%) |
May 23, 2019 | 39.63 | 40.00 | 39.00 | 39.44 | 305,265 | -0.67(-1.67%) |
May 22, 2019 | 40.80 | 41.13 | 39.23 | 40.11 | 192,989 | -0.75(-1.84%) |
May 21, 2019 | 39.51 | 41.44 | 39.40 | 40.86 | 348,079 | +1.71(+4.37%) |
May 20, 2019 | 38.95 | 39.72 | 38.02 | 39.15 | 432,946 | +0.09(+0.23%) |
May 17, 2019 | 40.15 | 41.10 | 38.99 | 39.06 | 465,900 | -1.48(-3.65%) |
May 16, 2019 | 40.36 | 41.48 | 40.15 | 40.54 | 327,192 | +0.38(+0.95%) |
May 15, 2019 | 40.05 | 41.02 | 39.85 | 40.16 | 482,144 | -0.55(-1.35%) |
May 14, 2019 | 39.62 | 41.41 | 39.62 | 40.71 | 478,354 | +1.53(+3.91%) |
May 13, 2019 | 41.78 | 41.86 | 38.87 | 39.18 | 955,071 | -3.84(-8.93%) |
May 10, 2019 | 43.08 | 43.68 | 41.82 | 43.02 | 695,600 | -0.47(-1.08%) |
May 09, 2019 | 42.99 | 44.13 | 42.11 | 43.49 | 1,592,607 | +2.37(+5.76%) |
May 08, 2019 | 37.57 | 42.00 | 37.00 | 41.12 | 1,281,383 | +2.87(+7.50%) |
May 07, 2019 | 40.31 | 40.67 | 37.98 | 38.25 | 689,827 | -2.17(-5.37%) |
May 06, 2019 | 39.21 | 40.61 | 39.16 | 40.42 | 623,522 | +0.64(+1.61%) |
May 03, 2019 | 38.74 | 39.81 | 38.01 | 39.78 | 362,200 | +1.23(+3.19%) |
May 02, 2019 | 37.82 | 38.74 | 37.69 | 38.55 | 259,727 | +0.58(+1.53%) |
May 01, 2019 | 38.44 | 39.64 | 37.90 | 37.97 | 400,489 | -0.18(-0.47%) |
Apr 30, 2019 | 39.40 | 39.82 | 37.01 | 38.15 | 475,235 | -1.26(-3.20%) |
Apr 29, 2019 | 39.80 | 40.20 | 39.22 | 39.41 | 418,992 | -0.39(-0.98%) |
Apr 26, 2019 | 39.00 | 40.03 | 38.66 | 39.80 | 627,200 | +0.99(+2.55%) |
Apr 25, 2019 | 38.83 | 39.00 | 38.32 | 38.81 | 479,424 | -0.02(-0.05%) |
Apr 24, 2019 | 39.47 | 39.52 | 38.10 | 38.83 | 474,354 | -0.68(-1.72%) |
Apr 23, 2019 | 38.17 | 40.16 | 37.90 | 39.51 | 470,510 | +1.21(+3.16%) |
Apr 22, 2019 | 38.86 | 39.40 | 37.65 | 38.30 | 499,487 | -0.87(-2.22%) |
Apr 18, 2019 | 39.62 | 40.24 | 38.01 | 39.17 | 623,900 | -0.61(-1.53%) |
Apr 17, 2019 | 42.30 | 42.57 | 38.50 | 39.78 | 1,103,820 | -2.42(-5.73%) |
Apr 16, 2019 | 41.76 | 43.40 | 40.92 | 42.20 | 571,933 | +0.87(+2.11%) |
Apr 15, 2019 | 42.05 | 43.10 | 41.03 | 41.33 | 602,933 | -0.56(-1.34%) |
Apr 12, 2019 | 43.99 | 44.33 | 40.85 | 41.89 | 655,500 | -2.42(-5.46%) |
Apr 11, 2019 | 44.90 | 45.49 | 44.20 | 44.31 | 688,953 | -0.54(-1.20%) |
Apr 10, 2019 | 44.91 | 45.68 | 44.47 | 44.85 | 464,826 | +0.17(+0.38%) |
Apr 09, 2019 | 46.17 | 46.28 | 44.55 | 44.68 | 593,776 | -1.57(-3.39%) |
Apr 08, 2019 | 47.94 | 47.94 | 45.24 | 46.25 | 618,070 | -1.72(-3.59%) |
Apr 05, 2019 | 48.43 | 49.16 | 47.07 | 47.97 | 438,000 | -0.24(-0.50%) |
Apr 04, 2019 | 48.03 | 48.48 | 46.50 | 48.21 | 273,059 | +0.03(+0.06%) |
Apr 03, 2019 | 48.37 | 49.00 | 47.44 | 48.18 | 336,288 | +0.05(+0.10%) |
Apr 02, 2019 | 47.57 | 48.66 | 47.08 | 48.13 | 381,285 | +0.65(+1.37%) |
Apr 01, 2019 | 48.11 | 48.69 | 47.14 | 47.48 | 445,269 | -0.02(-0.04%) |
Mar 29, 2019 | 45.53 | 48.20 | 45.49 | 47.50 | 623,500 | +2.18(+4.81%) |
Mar 28, 2019 | 44.24 | 45.74 | 43.64 | 45.32 | 327,078 | +1.13(+2.56%) |
Mar 27, 2019 | 44.91 | 45.18 | 43.80 | 44.19 | 392,696 | -0.59(-1.32%) |
Mar 26, 2019 | 45.79 | 46.06 | 43.60 | 44.78 | 404,186 | -0.73(-1.60%) |
Mar 25, 2019 | 46.68 | 47.40 | 44.78 | 45.51 | 371,209 | -1.31(-2.80%) |
Mar 22, 2019 | 48.72 | 49.40 | 45.79 | 46.82 | 655,800 | -2.43(-4.93%) |
Mar 21, 2019 | 46.10 | 50.10 | 46.10 | 49.25 | 1,062,790 | +3.39(+7.39%) |
Mar 20, 2019 | 45.96 | 45.97 | 44.49 | 45.86 | 369,407 | +0.22(+0.48%) |
Mar 19, 2019 | 47.04 | 47.26 | 45.54 | 45.64 | 530,647 | -1.45(-3.08%) |
Mar 18, 2019 | 47.32 | 47.40 | 45.47 | 47.09 | 409,149 | +0.11(+0.23%) |
Mar 15, 2019 | 47.69 | 48.29 | 46.89 | 46.98 | 616,700 | -0.53(-1.12%) |
Mar 14, 2019 | 47.82 | 50.08 | 47.51 | 47.51 | 1,257,545 | -0.46(-0.96%) |
Mar 13, 2019 | 47.71 | 49.30 | 46.95 | 47.97 | 2,210,807 | +2.15(+4.69%) |
Mar 12, 2019 | 46.64 | 47.20 | 45.52 | 45.82 | 597,503 | -0.77(-1.65%) |
Mar 11, 2019 | 46.20 | 47.22 | 45.42 | 46.59 | 548,916 | +0.40(+0.87%) |
Mar 08, 2019 | 46.03 | 47.12 | 45.95 | 46.19 | 325,600 | -0.36(-0.77%) |
Mar 07, 2019 | 46.16 | 47.51 | 45.21 | 46.55 | 298,141 | +0.10(+0.22%) |
Mar 06, 2019 | 47.01 | 47.01 | 45.10 | 46.45 | 510,937 | -0.30(-0.64%) |
Mar 05, 2019 | 48.00 | 48.10 | 46.53 | 46.75 | 448,832 | -1.36(-2.83%) |
Mar 04, 2019 | 48.14 | 49.09 | 46.37 | 48.11 | 723,254 | +0.19(+0.40%) |
Mar 01, 2019 | 47.04 | 48.03 | 45.73 | 47.92 | 497,800 | +1.25(+2.68%) |
Feb 28, 2019 | 46.07 | 47.50 | 45.55 | 46.67 | 797,737 | +0.68(+1.48%) |
Feb 27, 2019 | 45.85 | 48.01 | 45.55 | 45.99 | 992,909 | -0.14(-0.30%) |
Feb 26, 2019 | 39.50 | 49.07 | 39.50 | 46.13 | 2,241,479 | +5.95(+14.81%) |
Feb 25, 2019 | 40.51 | 41.66 | 39.97 | 40.18 | 2,024,412 | +0.14(+0.35%) |
Feb 22, 2019 | 38.81 | 40.30 | 38.57 | 40.04 | 1,083,100 | +1.34(+3.46%) |
Feb 21, 2019 | 39.57 | 39.87 | 38.29 | 38.70 | 652,453 | -0.91(-2.30%) |
Feb 20, 2019 | 40.80 | 41.32 | 39.17 | 39.61 | 522,478 | -1.19(-2.92%) |
Feb 19, 2019 | 41.53 | 42.04 | 40.58 | 40.80 | 508,448 | -0.95(-2.28%) |
Feb 15, 2019 | 41.27 | 41.89 | 40.30 | 41.75 | 879,300 | +0.68(+1.66%) |
Feb 14, 2019 | 41.28 | 41.95 | 40.91 | 41.07 | 272,038 | -0.48(-1.16%) |
Feb 13, 2019 | 42.00 | 42.91 | 40.90 | 41.55 | 1,028,523 | -0.19(-0.46%) |
Feb 12, 2019 | 40.54 | 42.73 | 39.80 | 41.74 | 922,251 | +1.44(+3.57%) |
Feb 11, 2019 | 40.59 | 40.65 | 38.11 | 40.30 | 2,387,714 | -0.09(-0.22%) |
Feb 08, 2019 | 42.92 | 43.17 | 40.36 | 40.39 | 1,047,700 | -2.68(-6.22%) |
Feb 07, 2019 | 44.23 | 44.66 | 42.87 | 43.07 | 414,381 | -1.52(-3.41%) |
Feb 06, 2019 | 46.76 | 46.76 | 44.43 | 44.59 | 558,330 | -1.95(-4.19%) |
Feb 05, 2019 | 47.59 | 48.11 | 46.09 | 46.54 | 517,394 | -0.96(-2.02%) |
Feb 04, 2019 | 46.77 | 47.53 | 46.55 | 47.50 | 322,401 | +1.00(+2.15%) |
Feb 01, 2019 | 47.02 | 47.02 | 45.44 | 46.50 | 539,400 | -0.52(-1.11%) |
Jan 31, 2019 | 46.97 | 47.45 | 46.08 | 47.02 | 479,766 | +0.16(+0.34%) |
Jan 30, 2019 | 46.61 | 47.42 | 46.30 | 46.86 | 651,657 | +0.70(+1.52%) |
Jan 29, 2019 | 45.76 | 46.28 | 45.44 | 46.16 | 668,072 | +0.55(+1.21%) |
Jan 28, 2019 | 45.55 | 46.23 | 45.00 | 45.61 | 692,069 | -0.13(-0.28%) |
Jan 25, 2019 | 45.02 | 45.86 | 44.04 | 45.74 | 564,500 | +1.21(+2.72%) |
Jan 24, 2019 | 43.69 | 44.75 | 43.08 | 44.53 | 349,976 | +0.89(+2.04%) |
Jan 23, 2019 | 44.06 | 45.16 | 43.08 | 43.64 | 608,171 | -0.35(-0.80%) |
Jan 22, 2019 | 43.75 | 44.42 | 43.40 | 43.99 | 396,928 | +0.00(+0.00%) |
Jan 18, 2019 | 42.85 | 45.00 | 42.29 | 43.99 | 647,200 | +1.16(+2.71%) |
Jan 17, 2019 | 42.02 | 43.21 | 41.54 | 42.83 | 243,205 | +0.68(+1.61%) |
Jan 16, 2019 | 42.76 | 43.55 | 40.84 | 42.15 | 539,733 | -0.67(-1.56%) |
Jan 15, 2019 | 42.50 | 43.37 | 42.30 | 42.82 | 233,972 | +0.52(+1.23%) |
Jan 14, 2019 | 42.14 | 43.21 | 41.66 | 42.30 | 615,450 | -0.41(-0.96%) |
Jan 11, 2019 | 41.26 | 42.84 | 40.84 | 42.71 | 516,400 | +1.13(+2.72%) |
Jan 10, 2019 | 39.78 | 41.75 | 39.31 | 41.58 | 313,287 | +1.74(+4.37%) |
Jan 09, 2019 | 39.79 | 40.28 | 38.75 | 39.84 | 247,906 | +0.15(+0.38%) |
Jan 08, 2019 | 40.65 | 41.62 | 39.37 | 39.69 | 427,109 | -0.68(-1.68%) |
Jan 07, 2019 | 38.02 | 40.95 | 37.77 | 40.37 | 367,003 | +2.61(+6.91%) |
Jan 04, 2019 | 37.45 | 38.52 | 36.03 | 37.76 | 407,100 | +0.68(+1.83%) |
Jan 03, 2019 | 36.22 | 38.10 | 35.81 | 37.08 | 684,328 | +0.76(+2.09%) |
Jan 02, 2019 | 35.34 | 37.14 | 34.94 | 36.32 | 449,513 | +0.22(+0.61%) |
Dec 31, 2018 | 35.65 | 36.10 | 34.88 | 36.10 | 517,300 | +0.58(+1.63%) |
Dec 28, 2018 | 35.94 | 36.62 | 35.46 | 35.52 | 562,800 | -0.21(-0.59%) |
Dec 27, 2018 | 34.22 | 35.74 | 34.20 | 35.73 | 829,903 | +1.15(+3.33%) |
Dec 26, 2018 | 33.66 | 34.59 | 32.29 | 34.58 | 420,488 | +1.27(+3.81%) |
Dec 24, 2018 | 32.68 | 34.44 | 32.40 | 33.31 | 256,400 | +0.31(+0.94%) |
Dec 21, 2018 | 33.46 | 34.63 | 32.18 | 33.00 | 1,383,600 | -0.21(-0.63%) |
Dec 20, 2018 | 35.60 | 35.67 | 32.54 | 33.21 | 664,731 | -2.56(-7.16%) |
Dec 19, 2018 | 36.57 | 37.65 | 35.55 | 35.77 | 445,804 | -0.64(-1.76%) |
Dec 18, 2018 | 37.47 | 38.42 | 35.01 | 36.41 | 726,571 | -0.70(-1.89%) |
Dec 17, 2018 | 38.00 | 38.85 | 36.27 | 37.11 | 492,038 | -1.11(-2.90%) |
Dec 14, 2018 | 39.00 | 39.06 | 38.08 | 38.22 | 476,700 | -0.79(-2.03%) |
Dec 13, 2018 | 40.89 | 40.89 | 38.75 | 39.01 | 615,226 | -1.64(-4.03%) |
Dec 12, 2018 | 41.07 | 42.00 | 40.30 | 40.65 | 387,725 | +0.12(+0.30%) |
Dec 11, 2018 | 40.37 | 40.82 | 39.64 | 40.53 | 332,631 | +0.48(+1.20%) |
Dec 10, 2018 | 39.68 | 40.29 | 39.18 | 40.05 | 655,181 | +0.36(+0.91%) |
Dec 07, 2018 | 40.16 | 41.57 | 39.38 | 39.69 | 488,000 | -0.74(-1.83%) |
Dec 06, 2018 | 40.19 | 41.51 | 39.41 | 40.43 | 577,249 | -0.44(-1.08%) |
Dec 04, 2018 | 41.42 | 42.36 | 40.54 | 40.87 | 646,700 | -0.68(-1.64%) |
Dec 03, 2018 | 39.93 | 41.71 | 39.21 | 41.55 | 444,992 | +1.66(+4.16%) |
Nov 30, 2018 | 41.04 | 41.22 | 39.12 | 39.89 | 727,800 | -1.18(-2.87%) |
Nov 29, 2018 | 40.12 | 42.34 | 39.76 | 41.07 | 410,323 | +0.95(+2.37%) |
Nov 28, 2018 | 38.79 | 40.85 | 38.72 | 40.12 | 849,798 | +1.51(+3.91%) |
Nov 27, 2018 | 41.67 | 42.14 | 38.50 | 38.61 | 823,785 | -3.49(-8.29%) |
Nov 26, 2018 | 44.39 | 44.91 | 41.70 | 42.10 | 458,512 | -1.81(-4.12%) |
Nov 23, 2018 | 42.93 | 44.87 | 42.93 | 43.91 | 177,400 | +0.60(+1.39%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +2.26(+5.51%) | |
Nov 20, 2018 | 43.74 | 44.40 | 40.47 | 41.05 | 605,572 | -2.50(-5.74%) |
Nov 19, 2018 | 42.46 | 43.87 | 42.05 | 43.55 | 544,598 | +0.68(+1.59%) |
Nov 16, 2018 | 42.30 | 43.41 | 41.07 | 42.87 | 554,700 | +0.14(+0.33%) |
Nov 15, 2018 | 41.24 | 43.20 | 40.92 | 42.73 | 665,914 | +1.33(+3.21%) |
Nov 14, 2018 | 43.80 | 44.07 | 40.50 | 41.40 | 963,230 | -1.92(-4.43%) |
Nov 13, 2018 | 45.38 | 45.66 | 42.89 | 43.32 | 889,671 | -1.33(-2.98%) |
Nov 12, 2018 | 47.35 | 47.66 | 44.56 | 44.65 | 653,006 | -3.11(-6.51%) |
Nov 09, 2018 | 49.73 | 49.87 | 47.75 | 47.76 | 506,200 | -2.25(-4.50%) |
Nov 08, 2018 | 50.10 | 50.88 | 48.22 | 50.01 | 687,815 | -1.02(-2.00%) |
Nov 07, 2018 | 54.95 | 56.00 | 47.69 | 51.03 | 2,881,506 | -3.52(-6.45%) |
Nov 06, 2018 | 53.33 | 55.17 | 52.85 | 54.55 | 573,761 | +1.43(+2.69%) |
Nov 05, 2018 | 53.77 | 54.99 | 52.88 | 53.12 | 715,382 | -0.72(-1.34%) |
Nov 02, 2018 | 55.71 | 56.98 | 53.42 | 53.84 | 594,400 | -1.61(-2.90%) |