Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.14 | 47.45 | 47.05 | 47.27 | 2,603,741 | +0.14(+0.30%) |
Dec 30, 2019 | 47.10 | 47.32 | 47.09 | 47.13 | 1,782,846 | +0.11(+0.23%) |
Dec 27, 2019 | 47.18 | 47.30 | 46.95 | 47.02 | 1,937,082 | +0.00(+0.00%) |
Dec 26, 2019 | 47.18 | 47.26 | 46.96 | 47.02 | 2,048,527 | -0.13(-0.27%) |
Dec 24, 2019 | 47.05 | 47.25 | 46.98 | 47.14 | 1,101,884 | +0.20(+0.42%) |
Dec 23, 2019 | 47.54 | 47.56 | 46.86 | 46.95 | 2,773,106 | -0.54(-1.13%) |
Dec 20, 2019 | 47.85 | 47.92 | 47.31 | 47.48 | 7,259,945 | +0.13(+0.28%) |
Dec 19, 2019 | 47.16 | 47.39 | 47.06 | 47.35 | 3,358,600 | +0.07(+0.15%) |
Dec 18, 2019 | 47.65 | 47.65 | 47.26 | 47.28 | 3,028,877 | -0.18(-0.38%) |
Dec 17, 2019 | 47.54 | 47.94 | 47.44 | 47.46 | 3,154,250 | +0.04(+0.08%) |
Dec 16, 2019 | 47.56 | 47.63 | 46.85 | 47.42 | 4,821,901 | -0.09(-0.19%) |
Dec 13, 2019 | 48.01 | 48.23 | 47.28 | 47.51 | 4,360,757 | -0.65(-1.35%) |
Dec 12, 2019 | 47.47 | 48.29 | 47.35 | 48.16 | 3,252,605 | +0.76(+1.60%) |
Dec 11, 2019 | 47.62 | 47.62 | 47.01 | 47.40 | 3,975,097 | -0.10(-0.21%) |
Dec 10, 2019 | 47.39 | 47.65 | 47.29 | 47.50 | 2,797,440 | +0.10(+0.21%) |
Dec 09, 2019 | 47.15 | 47.47 | 47.07 | 47.40 | 2,260,629 | +0.05(+0.11%) |
Dec 06, 2019 | 47.63 | 47.65 | 47.34 | 47.35 | 3,005,280 | +0.24(+0.51%) |
Dec 05, 2019 | 46.83 | 47.20 | 46.77 | 47.11 | 3,202,683 | +0.35(+0.75%) |
Dec 04, 2019 | 46.16 | 46.93 | 46.16 | 46.76 | 3,469,270 | +0.54(+1.16%) |
Dec 03, 2019 | 46.53 | 46.68 | 45.83 | 46.22 | 5,610,602 | -0.85(-1.80%) |
Dec 02, 2019 | 48.90 | 48.99 | 47.04 | 47.07 | 5,972,854 | -1.93(-3.94%) |
Nov 29, 2019 | 48.99 | 49.21 | 48.93 | 49.00 | 1,421,952 | +0.02(+0.04%) |
Nov 27, 2019 | 49.12 | 49.14 | 48.72 | 48.98 | 2,429,830 | +0.08(+0.17%) |
Nov 26, 2019 | 48.51 | 48.91 | 48.29 | 48.90 | 4,473,929 | +0.38(+0.79%) |
Nov 25, 2019 | 48.36 | 48.56 | 48.31 | 48.52 | 2,347,960 | +0.28(+0.57%) |
Nov 22, 2019 | 48.18 | 48.31 | 48.02 | 48.24 | 2,078,091 | +0.11(+0.22%) |
Nov 21, 2019 | 48.45 | 48.45 | 48.03 | 48.14 | 2,169,838 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.11 | 48.37 | 2,298,483 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.72 | 48.29 | 48.32 | 3,178,400 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.50 | 48.14 | 48.36 | 3,300,063 | -0.01(-0.02%) |
Nov 15, 2019 | 48.38 | 48.44 | 47.91 | 48.37 | 3,049,853 | +0.20(+0.41%) |
Nov 14, 2019 | 48.16 | 48.27 | 48.02 | 48.17 | 2,446,609 | +0.04(+0.07%) |
Nov 13, 2019 | 47.71 | 48.19 | 47.55 | 48.14 | 1,928,591 | +0.15(+0.31%) |
Nov 12, 2019 | 48.07 | 48.16 | 47.90 | 47.99 | 2,287,197 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.31 | 47.71 | 48.04 | 1,569,231 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.22 | 47.90 | 48.14 | 2,079,573 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.26 | 47.75 | 48.15 | 3,065,158 | +0.40(+0.84%) |
Nov 06, 2019 | 47.08 | 47.76 | 46.98 | 47.75 | 3,132,108 | +0.68(+1.44%) |
Nov 05, 2019 | 47.48 | 47.48 | 46.76 | 47.07 | 3,797,563 | -0.45(-0.95%) |
Nov 04, 2019 | 47.90 | 47.95 | 47.47 | 47.52 | 2,435,305 | -0.14(-0.30%) |
Nov 01, 2019 | 47.56 | 47.67 | 47.30 | 47.67 | 2,517,757 | +0.40(+0.85%) |
Oct 31, 2019 | 47.26 | 47.44 | 46.98 | 47.27 | 3,819,138 | -0.18(-0.37%) |
Oct 30, 2019 | 47.57 | 47.65 | 47.24 | 47.44 | 2,216,184 | -0.20(-0.41%) |
Oct 29, 2019 | 47.43 | 47.91 | 47.35 | 47.64 | 2,528,338 | +0.06(+0.13%) |
Oct 28, 2019 | 47.63 | 47.87 | 47.51 | 47.58 | 2,434,653 | +0.22(+0.47%) |
Oct 25, 2019 | 46.77 | 47.69 | 46.77 | 47.35 | 3,092,704 | +0.62(+1.33%) |
Oct 24, 2019 | 46.68 | 46.81 | 46.47 | 46.73 | 2,415,219 | +0.08(+0.17%) |
Oct 23, 2019 | 46.61 | 46.95 | 46.46 | 46.65 | 3,110,156 | +0.04(+0.10%) |
Oct 22, 2019 | 47.01 | 47.09 | 46.55 | 46.61 | 2,847,572 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.31 | 46.99 | 47.03 | 3,180,991 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 47.00 | 46.71 | 46.87 | 3,925,208 | +0.05(+0.11%) |
Oct 17, 2019 | 47.06 | 47.21 | 46.81 | 46.81 | 2,536,108 | -0.01(-0.02%) |
Oct 16, 2019 | 47.02 | 47.06 | 46.76 | 46.82 | 3,765,414 | -0.15(-0.32%) |
Oct 15, 2019 | 46.77 | 47.15 | 46.74 | 46.97 | 3,128,742 | +0.28(+0.61%) |
Oct 14, 2019 | 46.46 | 46.86 | 46.41 | 46.69 | 2,938,440 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.63 | 4,122,031 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.30 | 2,903,193 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.97 | 45.67 | 45.79 | 3,020,548 | +0.41(+0.90%) |
Oct 08, 2019 | 45.79 | 45.91 | 45.36 | 45.38 | 3,447,829 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.39 | 45.94 | 46.19 | 3,123,396 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,280 | +0.82(+1.80%) |
Oct 03, 2019 | 44.95 | 45.63 | 44.84 | 45.51 | 3,535,500 | +0.53(+1.19%) |
Oct 02, 2019 | 45.54 | 45.67 | 44.87 | 44.97 | 4,705,792 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.78 | 45.69 | 45.83 | 3,839,696 | -0.69(-1.49%) |
Sep 30, 2019 | 46.93 | 46.93 | 46.19 | 46.52 | 4,504,108 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.39 | 45.86 | 46.14 | 4,077,830 | -0.02(-0.04%) |
Sep 26, 2019 | 46.45 | 46.59 | 46.14 | 46.15 | 4,445,982 | -0.23(-0.50%) |
Sep 25, 2019 | 46.46 | 46.65 | 45.91 | 46.39 | 4,121,261 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.61 | 4,143,388 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.78 | 45.92 | 46.55 | 3,642,504 | +0.34(+0.73%) |
Sep 20, 2019 | 46.94 | 47.03 | 46.19 | 46.21 | 7,496,474 | -0.52(-1.12%) |
Sep 19, 2019 | 46.82 | 47.19 | 46.71 | 46.73 | 2,770,317 | -0.04(-0.10%) |
Sep 18, 2019 | 46.63 | 46.83 | 46.47 | 46.78 | 2,569,256 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.63 | 45.96 | 46.63 | 2,928,206 | +0.47(+1.02%) |
Sep 16, 2019 | 45.82 | 46.20 | 45.71 | 46.15 | 2,825,884 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.39 | 45.96 | 46.03 | 4,304,233 | +0.27(+0.58%) |
Sep 12, 2019 | 45.72 | 45.96 | 45.51 | 45.76 | 3,475,296 | +0.06(+0.14%) |
Sep 11, 2019 | 45.35 | 45.74 | 45.00 | 45.70 | 3,661,199 | +0.38(+0.84%) |
Sep 10, 2019 | 45.47 | 45.59 | 44.94 | 45.32 | 4,461,924 | -0.10(-0.22%) |
Sep 09, 2019 | 45.81 | 45.88 | 45.18 | 45.42 | 3,426,609 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.54 | 45.85 | 3,811,389 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.91 | 45.36 | 45.46 | 3,286,448 | +0.30(+0.67%) |
Sep 04, 2019 | 45.16 | 45.25 | 45.01 | 45.16 | 3,279,698 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.84 | 44.10 | 44.79 | 4,245,826 | +0.18(+0.40%) |
Aug 30, 2019 | 44.39 | 44.74 | 44.24 | 44.62 | 4,350,121 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.38 | 43.92 | 44.10 | 3,671,049 | +0.43(+0.98%) |
Aug 28, 2019 | 43.39 | 43.74 | 43.35 | 43.67 | 3,593,099 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.02 | 43.32 | 43.55 | 4,329,367 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.62 | 43.12 | 43.52 | 3,705,949 | +0.52(+1.22%) |
Aug 23, 2019 | 43.88 | 44.09 | 42.80 | 43.00 | 4,911,347 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.02 | 5,916,438 | +0.47(+1.08%) |
Aug 21, 2019 | 45.35 | 45.35 | 43.54 | 43.55 | 9,556,539 | -2.56(-5.55%) |
Aug 20, 2019 | 46.35 | 46.73 | 46.06 | 46.11 | 2,877,100 | -0.49(-1.05%) |
Aug 19, 2019 | 47.09 | 47.20 | 46.58 | 46.60 | 3,027,086 | +0.03(+0.06%) |
Aug 16, 2019 | 46.37 | 46.73 | 46.21 | 46.57 | 3,095,524 | +0.51(+1.11%) |
Aug 15, 2019 | 45.54 | 46.20 | 45.54 | 46.06 | 3,154,643 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.61 | 45.33 | 45.36 | 3,792,679 | -1.45(-3.10%) |
Aug 13, 2019 | 46.15 | 46.99 | 46.02 | 46.81 | 3,106,330 | +0.53(+1.15%) |
Aug 12, 2019 | 46.53 | 47.05 | 46.24 | 46.28 | 2,124,714 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.35 | 46.78 | 2,577,304 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.90 | 46.33 | 46.78 | 3,356,012 | +0.68(+1.48%) |
Aug 07, 2019 | 45.55 | 46.36 | 45.06 | 46.09 | 3,819,000 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.05 | 45.10 | 46.02 | 4,239,602 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.31 | 45.25 | 45.43 | 4,788,412 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.77 | 45.81 | 46.47 | 4,070,802 | +0.19(+0.42%) |
Aug 01, 2019 | 46.51 | 47.21 | 46.08 | 46.27 | 5,007,016 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.21 | 46.56 | 6,069,292 | -0.21(-0.45%) |
Jul 30, 2019 | 46.73 | 47.12 | 46.58 | 46.78 | 3,050,778 | -0.07(-0.15%) |
Jul 29, 2019 | 47.54 | 47.63 | 46.66 | 46.85 | 4,033,779 | -0.82(-1.73%) |
Jul 26, 2019 | 47.59 | 47.77 | 46.75 | 47.67 | 4,943,545 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.84 | 47.31 | 47.56 | 3,570,466 | -0.13(-0.28%) |
Jul 24, 2019 | 48.76 | 48.83 | 47.29 | 47.70 | 6,841,788 | -1.12(-2.30%) |
Jul 23, 2019 | 48.70 | 48.84 | 48.26 | 48.82 | 2,700,651 | +0.11(+0.24%) |
Jul 22, 2019 | 48.70 | 48.98 | 48.47 | 48.70 | 3,511,018 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.97 | 48.62 | 48.65 | 4,507,852 | -1.00(-2.01%) |
Jul 18, 2019 | 49.35 | 49.72 | 49.12 | 49.65 | 2,415,345 | +0.43(+0.88%) |
Jul 17, 2019 | 49.64 | 49.70 | 49.08 | 49.22 | 3,214,864 | -0.42(-0.84%) |
Jul 16, 2019 | 49.74 | 50.08 | 49.35 | 49.63 | 3,765,062 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.58 | 50.00 | 50.04 | 3,421,503 | -0.28(-0.56%) |
Jul 12, 2019 | 50.10 | 50.38 | 49.84 | 50.32 | 2,497,378 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.10 | 49.60 | 49.85 | 3,200,296 | -0.13(-0.27%) |
Jul 10, 2019 | 50.06 | 50.49 | 49.86 | 49.99 | 2,490,368 | -0.02(-0.04%) |
Jul 09, 2019 | 49.83 | 50.20 | 49.75 | 50.00 | 2,867,218 | -0.11(-0.21%) |
Jul 08, 2019 | 50.14 | 50.37 | 50.03 | 50.11 | 2,097,808 | -0.14(-0.28%) |
Jul 05, 2019 | 50.34 | 50.38 | 50.00 | 50.25 | 2,434,523 | -0.04(-0.07%) |
Jul 03, 2019 | 49.92 | 50.36 | 49.88 | 50.29 | 1,808,115 | +0.57(+1.14%) |
Jul 02, 2019 | 49.51 | 49.75 | 49.28 | 49.72 | 2,895,011 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.38 | 3,272,762 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.62 | 48.30 | 48.48 | 3,772,691 | +0.23(+0.48%) |
Jun 27, 2019 | 48.09 | 48.59 | 48.09 | 48.25 | 3,368,037 | +0.27(+0.57%) |
Jun 26, 2019 | 48.61 | 48.64 | 47.91 | 47.98 | 3,141,917 | -0.63(-1.29%) |
Jun 25, 2019 | 48.74 | 48.97 | 48.54 | 48.61 | 3,023,487 | -0.06(-0.13%) |
Jun 24, 2019 | 48.62 | 48.93 | 48.50 | 48.67 | 4,420,995 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.57 | 48.61 | 5,456,790 | -0.34(-0.70%) |
Jun 20, 2019 | 49.07 | 49.08 | 48.32 | 48.95 | 3,672,479 | +0.18(+0.36%) |
Jun 19, 2019 | 48.81 | 49.05 | 48.66 | 48.78 | 2,961,136 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.92 | 48.33 | 48.58 | 2,888,302 | +0.33(+0.68%) |
Jun 17, 2019 | 48.77 | 48.85 | 48.20 | 48.25 | 2,000,473 | -0.43(-0.89%) |
Jun 14, 2019 | 48.27 | 48.75 | 48.06 | 48.69 | 3,305,004 | +0.50(+1.05%) |
Jun 13, 2019 | 48.24 | 48.42 | 48.04 | 48.18 | 3,268,181 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.34 | 47.93 | 48.10 | 2,906,507 | +0.30(+0.63%) |
Jun 11, 2019 | 48.27 | 48.46 | 47.70 | 47.80 | 3,035,620 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.08 | 3,326,970 | -0.18(-0.37%) |
Jun 07, 2019 | 47.77 | 48.41 | 47.73 | 48.25 | 2,649,430 | +0.65(+1.36%) |
Jun 06, 2019 | 47.69 | 47.77 | 47.34 | 47.61 | 3,728,012 | +0.05(+0.11%) |
Jun 05, 2019 | 46.96 | 47.66 | 46.89 | 47.55 | 3,444,232 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.97 | 46.40 | 46.88 | 3,752,796 | +0.50(+1.09%) |
Jun 03, 2019 | 45.34 | 46.41 | 45.24 | 46.38 | 4,727,002 | +1.00(+2.20%) |
May 31, 2019 | 45.35 | 45.72 | 45.21 | 45.38 | 2,768,245 | -0.24(-0.52%) |
May 30, 2019 | 45.55 | 45.93 | 45.47 | 45.62 | 2,156,217 | +0.12(+0.27%) |
May 29, 2019 | 45.38 | 45.56 | 45.15 | 45.49 | 2,879,038 | +0.11(+0.25%) |
May 28, 2019 | 45.92 | 46.25 | 45.38 | 45.38 | 4,736,747 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.09 | 45.64 | 46.01 | 2,823,978 | +0.43(+0.95%) |
May 23, 2019 | 45.89 | 45.90 | 45.30 | 45.57 | 2,858,868 | -0.61(-1.32%) |
May 22, 2019 | 45.90 | 46.26 | 45.68 | 46.18 | 2,461,321 | +0.23(+0.50%) |
May 21, 2019 | 46.00 | 46.21 | 45.82 | 45.95 | 2,889,625 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.16 | 45.65 | 45.90 | 3,592,449 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.15 | 45.26 | 45.92 | 3,301,860 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 46.00 | 45.22 | 45.70 | 2,791,813 | +0.55(+1.21%) |
May 15, 2019 | 44.65 | 45.34 | 44.63 | 45.15 | 4,062,485 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.26 | 44.44 | 44.99 | 3,468,771 | +0.58(+1.31%) |
May 13, 2019 | 44.51 | 44.77 | 44.14 | 44.41 | 4,569,704 | -0.70(-1.56%) |
May 10, 2019 | 44.31 | 45.20 | 44.16 | 45.12 | 4,252,440 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.51 | 43.91 | 44.43 | 3,513,134 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.57 | 43.93 | 44.21 | 3,001,952 | +0.11(+0.26%) |
May 07, 2019 | 44.21 | 44.47 | 43.92 | 44.10 | 3,352,688 | -0.36(-0.81%) |
May 06, 2019 | 43.92 | 44.59 | 43.75 | 44.46 | 2,620,814 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.61 | 44.23 | 44.43 | 2,556,396 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.50 | 43.97 | 44.22 | 2,908,246 | +0.03(+0.06%) |
May 01, 2019 | 44.45 | 44.63 | 44.11 | 44.19 | 3,946,510 | -0.14(-0.32%) |
Apr 30, 2019 | 43.81 | 44.35 | 43.75 | 44.33 | 4,775,995 | +0.58(+1.33%) |
Apr 29, 2019 | 43.74 | 44.09 | 43.70 | 43.75 | 2,912,732 | +0.17(+0.38%) |
Apr 26, 2019 | 43.48 | 44.02 | 42.83 | 43.59 | 3,242,768 | +0.31(+0.71%) |
Apr 25, 2019 | 42.80 | 43.30 | 42.76 | 43.28 | 3,340,314 | +0.26(+0.59%) |
Apr 24, 2019 | 42.95 | 43.13 | 42.84 | 43.02 | 2,769,127 | -0.02(-0.04%) |
Apr 23, 2019 | 42.81 | 43.36 | 42.68 | 43.04 | 3,971,587 | +0.31(+0.72%) |
Apr 22, 2019 | 42.84 | 43.01 | 42.64 | 42.73 | 2,538,707 | -0.32(-0.74%) |
Apr 18, 2019 | 43.10 | 43.34 | 42.90 | 43.05 | 4,854,493 | -0.11(-0.24%) |
Apr 17, 2019 | 43.79 | 43.79 | 43.06 | 43.15 | 3,518,768 | -0.48(-1.11%) |
Apr 16, 2019 | 43.15 | 43.66 | 42.98 | 43.64 | 3,780,287 | +0.56(+1.31%) |
Apr 15, 2019 | 43.61 | 43.68 | 42.93 | 43.08 | 4,896,692 | -0.49(-1.13%) |
Apr 12, 2019 | 43.81 | 43.82 | 43.18 | 43.57 | 4,103,915 | +0.12(+0.28%) |
Apr 11, 2019 | 43.44 | 43.61 | 43.25 | 43.45 | 3,576,405 | +0.14(+0.33%) |
Apr 10, 2019 | 43.06 | 43.34 | 42.94 | 43.30 | 2,833,343 | +0.15(+0.35%) |
Apr 09, 2019 | 43.17 | 43.29 | 42.97 | 43.15 | 3,502,260 | -0.07(-0.16%) |
Apr 08, 2019 | 43.23 | 43.36 | 43.04 | 43.23 | 3,754,106 | +0.11(+0.24%) |
Apr 05, 2019 | 43.09 | 43.17 | 42.96 | 43.12 | 3,579,363 | +0.19(+0.45%) |
Apr 04, 2019 | 42.99 | 43.16 | 42.82 | 42.93 | 2,869,614 | +0.02(+0.04%) |
Apr 03, 2019 | 43.60 | 43.60 | 42.49 | 42.91 | 6,237,953 | -0.43(-0.99%) |
Apr 02, 2019 | 43.81 | 43.85 | 43.32 | 43.34 | 4,125,139 | -0.55(-1.26%) |
Apr 01, 2019 | 44.27 | 44.40 | 43.79 | 43.89 | 4,620,765 | -0.11(-0.24%) |
Mar 29, 2019 | 44.00 | 44.03 | 43.72 | 44.00 | 4,626,308 | +0.26(+0.60%) |
Mar 28, 2019 | 43.91 | 44.10 | 43.49 | 43.74 | 2,253,767 | -0.11(-0.24%) |
Mar 27, 2019 | 43.83 | 44.01 | 43.66 | 43.84 | 2,635,171 | -0.01(-0.02%) |
Mar 26, 2019 | 43.92 | 44.12 | 43.56 | 43.85 | 2,514,511 | +0.27(+0.63%) |
Mar 25, 2019 | 43.56 | 43.76 | 43.36 | 43.58 | 2,550,101 | +0.05(+0.12%) |
Mar 22, 2019 | 43.69 | 43.99 | 43.49 | 43.52 | 4,087,211 | -0.45(-1.02%) |
Mar 21, 2019 | 43.34 | 44.04 | 43.24 | 43.97 | 3,500,784 | +0.45(+1.03%) |
Mar 20, 2019 | 44.05 | 44.26 | 43.46 | 43.52 | 3,416,265 | -0.56(-1.28%) |
Mar 19, 2019 | 44.44 | 44.58 | 43.99 | 44.09 | 2,782,537 | -0.13(-0.30%) |
Mar 18, 2019 | 44.10 | 44.37 | 43.96 | 44.22 | 3,216,047 | +0.26(+0.60%) |
Mar 15, 2019 | 43.55 | 44.13 | 43.55 | 43.96 | 7,778,962 | +0.22(+0.50%) |
Mar 14, 2019 | 43.43 | 43.74 | 43.36 | 43.74 | 2,700,903 | +0.27(+0.63%) |
Mar 13, 2019 | 43.36 | 43.66 | 43.29 | 43.46 | 2,706,140 | +0.20(+0.47%) |
Mar 12, 2019 | 43.27 | 43.43 | 43.10 | 43.26 | 2,875,707 | +0.08(+0.18%) |
Mar 11, 2019 | 42.93 | 43.20 | 42.80 | 43.18 | 2,541,185 | +0.46(+1.07%) |
Mar 08, 2019 | 42.55 | 42.79 | 42.40 | 42.72 | 2,888,900 | -0.07(-0.16%) |
Mar 07, 2019 | 42.94 | 43.08 | 42.61 | 42.79 | 3,360,838 | -0.28(-0.65%) |
Mar 06, 2019 | 43.20 | 43.45 | 43.06 | 43.08 | 2,485,779 | -0.18(-0.41%) |
Mar 05, 2019 | 43.23 | 43.41 | 42.97 | 43.25 | 2,765,923 | +0.08(+0.18%) |
Mar 04, 2019 | 43.30 | 43.74 | 42.89 | 43.17 | 3,037,046 | -0.10(-0.22%) |
Mar 01, 2019 | 43.48 | 43.63 | 43.18 | 43.27 | 3,479,930 | +0.03(+0.06%) |
Feb 28, 2019 | 43.12 | 43.60 | 43.02 | 43.24 | 5,045,819 | +0.13(+0.31%) |
Feb 27, 2019 | 42.96 | 43.51 | 42.71 | 43.11 | 3,162,561 | +0.07(+0.16%) |
Feb 26, 2019 | 43.01 | 43.37 | 42.98 | 43.04 | 2,594,228 | -0.04(-0.10%) |
Feb 25, 2019 | 43.08 | 43.37 | 42.96 | 43.08 | 3,428,893 | +0.18(+0.43%) |
Feb 22, 2019 | 43.14 | 43.17 | 42.79 | 42.90 | 3,321,860 | -0.13(-0.31%) |
Feb 21, 2019 | 43.25 | 43.33 | 42.85 | 43.03 | 4,430,533 | -0.19(-0.45%) |
Feb 20, 2019 | 43.12 | 43.31 | 43.02 | 43.23 | 3,371,963 | +0.11(+0.27%) |
Feb 19, 2019 | 43.06 | 43.29 | 43.03 | 43.11 | 3,298,602 | -0.02(-0.04%) |
Feb 15, 2019 | 42.87 | 43.22 | 42.84 | 43.13 | 3,862,575 | +0.60(+1.40%) |
Feb 14, 2019 | 42.56 | 42.82 | 42.41 | 42.53 | 2,776,409 | -0.37(-0.86%) |
Feb 13, 2019 | 42.94 | 43.19 | 42.73 | 42.90 | 2,405,195 | +0.07(+0.16%) |
Feb 12, 2019 | 42.44 | 42.94 | 42.37 | 42.83 | 2,918,646 | +0.59(+1.39%) |
Feb 11, 2019 | 42.28 | 42.32 | 41.86 | 42.24 | 3,774,530 | +0.08(+0.19%) |
Feb 08, 2019 | 42.18 | 42.36 | 41.73 | 42.17 | 3,018,051 | -0.24(-0.56%) |
Feb 07, 2019 | 42.10 | 42.50 | 41.91 | 42.40 | 3,187,323 | +0.04(+0.10%) |
Feb 06, 2019 | 42.14 | 42.50 | 42.06 | 42.36 | 4,230,243 | +0.16(+0.37%) |
Feb 05, 2019 | 41.98 | 42.25 | 41.84 | 42.20 | 3,837,609 | +0.18(+0.42%) |
Feb 04, 2019 | 42.15 | 42.15 | 41.64 | 42.03 | 4,721,938 | +0.07(+0.17%) |
Feb 01, 2019 | 41.83 | 42.52 | 41.47 | 41.96 | 6,240,749 | +0.21(+0.50%) |
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.75 | 9,126,087 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.80 | 41.10 | 41.47 | 5,052,827 | +0.24(+0.57%) |
Jan 29, 2019 | 41.43 | 41.58 | 41.17 | 41.23 | 3,022,906 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.15 | 41.44 | 3,720,158 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.50 | 41.63 | 3,309,538 | +0.21(+0.51%) |
Jan 24, 2019 | 41.54 | 41.84 | 41.39 | 41.42 | 3,119,522 | -0.27(-0.65%) |
Jan 23, 2019 | 41.79 | 41.97 | 41.26 | 41.69 | 3,351,489 | +0.22(+0.53%) |
Jan 22, 2019 | 41.65 | 42.05 | 41.31 | 41.47 | 6,791,393 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.86 | 41.38 | 41.75 | 6,156,308 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.47 | 40.77 | 41.41 | 3,874,544 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.26 | 40.75 | 40.97 | 4,057,728 | +0.36(+0.88%) |
Jan 15, 2019 | 40.13 | 40.72 | 40.12 | 40.61 | 4,584,097 | +0.41(+1.02%) |
Jan 14, 2019 | 39.77 | 40.54 | 39.75 | 40.20 | 4,117,098 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.13 | 39.69 | 39.99 | 2,721,536 | -0.07(-0.17%) |
Jan 10, 2019 | 39.61 | 40.15 | 39.58 | 40.06 | 4,242,705 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.56 | 5,143,123 | -0.09(-0.22%) |
Jan 08, 2019 | 39.83 | 39.97 | 39.23 | 39.65 | 3,447,320 | +0.12(+0.31%) |
Jan 07, 2019 | 39.29 | 39.93 | 39.11 | 39.52 | 3,901,446 | +0.21(+0.53%) |
Jan 04, 2019 | 39.40 | 39.60 | 39.11 | 39.31 | 5,440,559 | +0.48(+1.24%) |
Jan 03, 2019 | 39.71 | 39.89 | 38.75 | 38.83 | 4,843,868 | -1.01(-2.53%) |