Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.48 | 49.88 | 47.34 | 48.48 | 1,189,300 | -0.60(-1.22%) |
Jan 30, 2020 | 47.04 | 49.37 | 46.98 | 49.08 | 1,564,695 | +1.63(+3.44%) |
Jan 29, 2020 | 47.00 | 47.92 | 46.23 | 47.45 | 580,097 | +0.83(+1.78%) |
Jan 28, 2020 | 45.29 | 46.92 | 45.04 | 46.62 | 554,616 | +1.37(+3.03%) |
Jan 27, 2020 | 45.05 | 45.84 | 44.71 | 45.25 | 684,125 | -1.30(-2.79%) |
Jan 24, 2020 | 47.20 | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23(-0.49%) |
Jan 23, 2020 | 47.33 | 47.40 | 46.15 | 46.78 | 1,028,322 | -0.52(-1.10%) |
Jan 22, 2020 | 46.98 | 48.39 | 46.89 | 47.30 | 2,703,493 | +0.97(+2.09%) |
Jan 21, 2020 | 45.12 | 46.75 | 45.11 | 46.33 | 1,579,734 | +1.07(+2.36%) |
Jan 17, 2020 | 46.57 | 46.74 | 45.16 | 45.26 | 716,000 | -0.83(-1.80%) |
Jan 16, 2020 | 44.54 | 46.34 | 44.54 | 46.09 | 1,866,612 | +2.12(+4.82%) |
Jan 15, 2020 | 44.31 | 45.14 | 43.82 | 43.97 | 873,160 | -0.47(-1.06%) |
Jan 14, 2020 | 45.18 | 45.83 | 44.37 | 44.44 | 1,052,050 | -0.80(-1.77%) |
Jan 13, 2020 | 45.39 | 45.88 | 44.26 | 45.24 | 2,090,751 | +0.08(+0.18%) |
Jan 10, 2020 | 45.50 | 45.99 | 44.88 | 45.16 | 958,800 | -0.23(-0.51%) |
Jan 09, 2020 | 45.72 | 45.72 | 44.84 | 45.39 | 1,283,594 | +0.23(+0.51%) |
Jan 08, 2020 | 45.48 | 45.50 | 44.64 | 45.16 | 1,370,537 | +0.02(+0.04%) |
Jan 07, 2020 | 45.89 | 46.18 | 45.12 | 45.14 | 1,777,082 | -0.67(-1.46%) |
Jan 06, 2020 | 45.03 | 46.23 | 45.00 | 45.81 | 2,197,819 | +0.00(+0.00%) |
Jan 03, 2020 | 45.00 | 46.16 | 44.80 | 45.81 | 1,113,300 | -0.03(-0.07%) |
Jan 02, 2020 | 45.00 | 46.47 | 44.66 | 45.84 | 2,112,110 | +0.92(+2.05%) |
Dec 31, 2019 | 43.51 | 45.01 | 43.41 | 44.92 | 1,307,600 | +1.19(+2.72%) |
Dec 30, 2019 | 45.00 | 45.00 | 43.11 | 43.73 | 908,488 | -0.57(-1.29%) |
Dec 27, 2019 | 44.40 | 44.40 | 43.75 | 44.30 | 718,100 | +0.37(+0.84%) |
Dec 26, 2019 | 43.93 | 44.75 | 43.66 | 43.93 | 604,948 | +0.39(+0.90%) |
Dec 24, 2019 | 43.31 | 43.78 | 42.83 | 43.54 | 295,900 | +0.23(+0.53%) |
Dec 23, 2019 | 44.00 | 44.00 | 43.14 | 43.31 | 870,570 | -0.76(-1.72%) |
Dec 20, 2019 | 43.20 | 44.16 | 42.86 | 44.07 | 1,596,700 | +1.25(+2.92%) |
Dec 19, 2019 | 42.99 | 43.49 | 42.50 | 42.82 | 991,844 | -0.11(-0.26%) |
Dec 18, 2019 | 43.00 | 43.87 | 42.82 | 42.93 | 932,242 | -0.04(-0.09%) |
Dec 17, 2019 | 43.02 | 43.16 | 41.51 | 42.97 | 1,643,492 | +0.22(+0.51%) |
Dec 16, 2019 | 42.03 | 42.93 | 41.69 | 42.75 | 1,074,513 | +0.74(+1.76%) |
Dec 13, 2019 | 41.60 | 42.48 | 41.32 | 42.01 | 1,460,900 | +0.44(+1.06%) |
Dec 12, 2019 | 42.65 | 42.98 | 41.42 | 41.57 | 1,193,952 | -1.32(-3.08%) |
Dec 11, 2019 | 44.08 | 44.08 | 42.75 | 42.89 | 783,680 | -0.97(-2.21%) |
Dec 10, 2019 | 43.35 | 43.96 | 43.13 | 43.86 | 1,361,749 | +0.64(+1.48%) |
Dec 09, 2019 | 43.19 | 43.35 | 42.01 | 43.22 | 2,644,436 | -1.44(-3.22%) |
Dec 06, 2019 | 44.00 | 44.90 | 43.59 | 44.66 | 1,204,300 | +1.02(+2.34%) |
Dec 05, 2019 | 45.00 | 46.12 | 42.15 | 43.64 | 3,131,653 | -0.12(-0.27%) |
Dec 04, 2019 | 45.04 | 45.34 | 43.05 | 43.76 | 1,788,746 | -1.02(-2.28%) |
Dec 03, 2019 | 43.05 | 44.99 | 42.72 | 44.78 | 1,108,377 | +0.49(+1.11%) |
Dec 02, 2019 | 47.31 | 47.49 | 43.41 | 44.29 | 2,241,996 | -3.14(-6.62%) |
Nov 29, 2019 | 47.41 | 47.93 | 47.05 | 47.43 | 560,800 | +0.30(+0.64%) |
Nov 27, 2019 | 47.05 | 47.24 | 46.10 | 47.13 | 650,900 | +0.17(+0.36%) |
Nov 26, 2019 | 46.44 | 47.39 | 46.17 | 46.96 | 870,773 | +0.55(+1.19%) |
Nov 25, 2019 | 45.13 | 46.44 | 45.10 | 46.41 | 908,863 | +1.66(+3.71%) |
Nov 22, 2019 | 44.19 | 44.96 | 43.82 | 44.75 | 765,300 | +0.67(+1.52%) |
Nov 21, 2019 | 45.00 | 46.12 | 43.94 | 44.08 | 1,540,780 | -0.82(-1.83%) |
Nov 20, 2019 | 44.41 | 45.49 | 43.58 | 44.90 | 1,921,839 | +0.37(+0.83%) |
Nov 19, 2019 | 42.51 | 44.98 | 42.40 | 44.53 | 2,218,387 | +1.91(+4.48%) |
Nov 18, 2019 | 40.83 | 43.23 | 40.61 | 42.62 | 2,681,935 | +1.37(+3.32%) |
Nov 15, 2019 | 39.30 | 41.28 | 38.95 | 41.25 | 2,179,200 | +2.05(+5.23%) |
Nov 14, 2019 | 38.79 | 39.36 | 38.38 | 39.20 | 961,649 | +0.22(+0.56%) |
Nov 13, 2019 | 39.12 | 39.76 | 38.78 | 38.98 | 1,240,999 | -0.06(-0.15%) |
Nov 12, 2019 | 38.35 | 39.52 | 38.17 | 39.04 | 1,508,483 | +0.68(+1.77%) |
Nov 11, 2019 | 37.00 | 38.48 | 36.46 | 38.36 | 2,357,810 | -1.39(-3.50%) |
Nov 08, 2019 | 37.71 | 40.00 | 37.51 | 39.75 | 874,800 | +1.95(+5.16%) |
Nov 07, 2019 | 38.01 | 38.90 | 37.32 | 37.80 | 1,247,714 | +0.02(+0.05%) |
Nov 06, 2019 | 38.47 | 38.75 | 37.74 | 37.78 | 1,228,353 | -0.72(-1.87%) |
Nov 05, 2019 | 39.15 | 39.51 | 38.26 | 38.50 | 1,527,812 | -0.62(-1.58%) |
Nov 04, 2019 | 40.49 | 40.98 | 38.41 | 39.12 | 1,177,286 | -0.75(-1.88%) |
Nov 01, 2019 | 39.80 | 40.64 | 39.03 | 39.87 | 1,305,600 | +0.47(+1.19%) |
Oct 31, 2019 | 40.42 | 40.56 | 39.19 | 39.40 | 1,582,031 | -1.25(-3.08%) |
Oct 30, 2019 | 39.03 | 41.14 | 38.45 | 40.65 | 1,505,522 | +1.94(+5.01%) |
Oct 29, 2019 | 40.35 | 40.35 | 37.96 | 38.71 | 1,546,478 | -1.25(-3.13%) |
Oct 28, 2019 | 40.54 | 40.95 | 38.84 | 39.96 | 1,239,449 | -0.56(-1.38%) |
Oct 25, 2019 | 38.42 | 40.91 | 38.42 | 40.52 | 2,110,800 | +1.96(+5.08%) |
Oct 24, 2019 | 35.65 | 38.92 | 35.65 | 38.56 | 3,049,280 | +3.76(+10.80%) |
Oct 23, 2019 | 36.30 | 37.66 | 34.58 | 34.80 | 2,946,420 | -1.54(-4.24%) |
Oct 22, 2019 | 38.04 | 38.31 | 36.16 | 36.34 | 2,419,513 | -1.37(-3.63%) |
Oct 21, 2019 | 38.29 | 38.51 | 36.61 | 37.71 | 1,463,073 | +0.82(+2.22%) |
Oct 18, 2019 | 38.53 | 38.71 | 35.56 | 36.89 | 3,845,100 | -1.63(-4.23%) |
Oct 17, 2019 | 38.90 | 39.17 | 38.10 | 38.52 | 2,400,601 | -0.43(-1.10%) |
Oct 16, 2019 | 40.25 | 40.25 | 38.57 | 38.95 | 2,848,702 | -1.80(-4.42%) |
Oct 15, 2019 | 41.10 | 41.44 | 40.40 | 40.75 | 1,475,563 | -0.36(-0.88%) |
Oct 14, 2019 | 40.97 | 41.44 | 40.71 | 41.11 | 2,525,616 | +0.09(+0.22%) |
Oct 11, 2019 | 41.28 | 41.46 | 40.16 | 41.02 | 2,089,700 | +0.29(+0.71%) |
Oct 10, 2019 | 40.33 | 40.77 | 40.11 | 40.73 | 1,656,496 | +0.40(+0.99%) |
Oct 09, 2019 | 39.90 | 40.51 | 39.29 | 40.33 | 1,992,257 | +0.96(+2.44%) |
Oct 08, 2019 | 39.72 | 40.43 | 38.83 | 39.37 | 2,694,607 | -0.69(-1.72%) |
Oct 07, 2019 | 38.23 | 40.29 | 38.13 | 40.06 | 2,605,711 | +1.55(+4.02%) |
Oct 04, 2019 | 39.30 | 39.64 | 37.90 | 38.51 | 3,844,500 | -0.58(-1.48%) |
Oct 03, 2019 | 35.66 | 39.58 | 35.30 | 39.09 | 6,871,817 | +3.37(+9.43%) |
Oct 02, 2019 | 35.87 | 36.16 | 35.01 | 35.72 | 3,351,325 | -0.54(-1.49%) |
Oct 01, 2019 | 36.00 | 36.91 | 35.85 | 36.26 | 3,613,708 | +0.23(+0.64%) |
Sep 30, 2019 | 36.10 | 36.38 | 34.70 | 36.03 | 3,377,801 | -0.16(-0.44%) |
Sep 27, 2019 | 38.49 | 38.65 | 35.29 | 36.19 | 4,612,400 | -2.30(-5.98%) |
Sep 26, 2019 | 38.14 | 39.04 | 37.65 | 38.49 | 2,287,102 | +0.32(+0.84%) |
Sep 25, 2019 | 37.99 | 38.35 | 36.21 | 38.17 | 3,458,568 | +0.17(+0.45%) |
Sep 24, 2019 | 40.58 | 40.93 | 37.96 | 38.00 | 3,383,135 | -2.47(-6.10%) |
Sep 23, 2019 | 39.42 | 40.57 | 39.02 | 40.47 | 1,614,598 | +0.50(+1.25%) |
Sep 20, 2019 | 40.54 | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00(-2.44%) |
Sep 19, 2019 | 41.45 | 42.04 | 40.75 | 40.97 | 2,875,992 | -0.57(-1.37%) |
Sep 18, 2019 | 41.89 | 41.89 | 40.49 | 41.54 | 2,329,806 | -0.45(-1.07%) |
Sep 17, 2019 | 41.60 | 42.14 | 40.81 | 41.99 | 2,726,025 | +0.56(+1.35%) |
Sep 16, 2019 | 40.05 | 42.05 | 40.00 | 41.43 | 2,377,567 | +1.30(+3.24%) |
Sep 13, 2019 | 41.32 | 41.32 | 39.63 | 40.13 | 3,447,900 | -1.27(-3.07%) |
Sep 12, 2019 | 40.56 | 41.90 | 40.41 | 41.40 | 3,213,364 | +1.63(+4.10%) |
Sep 11, 2019 | 38.31 | 40.58 | 37.89 | 39.77 | 4,770,040 | +1.58(+4.14%) |
Sep 10, 2019 | 37.74 | 39.17 | 36.86 | 38.19 | 4,044,242 | -1.17(-2.97%) |
Sep 09, 2019 | 40.49 | 40.96 | 38.06 | 39.36 | 4,953,448 | -0.95(-2.36%) |
Sep 06, 2019 | 43.43 | 43.68 | 40.22 | 40.31 | 4,149,700 | -3.35(-7.67%) |
Sep 05, 2019 | 45.00 | 46.48 | 41.78 | 43.66 | 6,328,766 | -4.25(-8.87%) |
Sep 04, 2019 | 47.78 | 48.80 | 47.42 | 47.91 | 2,943,138 | +0.86(+1.83%) |
Sep 03, 2019 | 48.30 | 48.60 | 46.62 | 47.05 | 1,988,693 | -1.55(-3.19%) |
Aug 30, 2019 | 50.76 | 50.91 | 47.80 | 48.60 | 1,527,300 | -1.67(-3.32%) |
Aug 29, 2019 | 50.39 | 51.03 | 49.76 | 50.27 | 839,341 | +0.72(+1.45%) |
Aug 28, 2019 | 49.29 | 49.94 | 48.19 | 49.55 | 819,944 | -0.30(-0.60%) |
Aug 27, 2019 | 50.95 | 51.99 | 48.44 | 49.85 | 1,373,020 | -0.51(-1.01%) |
Aug 26, 2019 | 51.02 | 51.03 | 49.36 | 50.36 | 743,762 | +0.04(+0.08%) |
Aug 23, 2019 | 51.72 | 52.71 | 49.81 | 50.32 | 871,800 | -1.44(-2.78%) |
Aug 22, 2019 | 52.38 | 52.49 | 50.17 | 51.76 | 905,741 | -0.41(-0.79%) |
Aug 21, 2019 | 51.33 | 53.01 | 50.91 | 52.17 | 1,140,125 | +1.04(+2.03%) |
Aug 20, 2019 | 49.90 | 51.65 | 48.59 | 51.13 | 1,061,267 | +1.23(+2.46%) |
Aug 19, 2019 | 50.21 | 51.50 | 49.88 | 49.90 | 1,504,773 | +0.56(+1.13%) |
Aug 16, 2019 | 47.05 | 49.56 | 46.80 | 49.34 | 1,473,400 | +3.01(+6.50%) |
Aug 15, 2019 | 45.95 | 47.05 | 45.56 | 46.33 | 1,403,804 | +0.93(+2.05%) |
Aug 14, 2019 | 46.72 | 46.99 | 44.07 | 45.40 | 1,447,860 | -2.17(-4.56%) |
Aug 13, 2019 | 45.89 | 47.79 | 45.37 | 47.57 | 1,269,493 | +1.45(+3.14%) |
Aug 12, 2019 | 47.89 | 48.44 | 45.59 | 46.12 | 1,231,348 | -2.24(-4.63%) |
Aug 09, 2019 | 48.84 | 49.31 | 47.61 | 48.36 | 562,000 | -0.64(-1.31%) |
Aug 08, 2019 | 48.27 | 49.88 | 47.80 | 49.00 | 917,133 | +1.60(+3.38%) |
Aug 07, 2019 | 46.79 | 47.83 | 46.12 | 47.40 | 841,870 | +0.30(+0.64%) |
Aug 06, 2019 | 47.57 | 48.50 | 47.04 | 47.10 | 858,420 | -0.06(-0.13%) |
Aug 05, 2019 | 48.57 | 48.94 | 46.45 | 47.16 | 1,370,030 | -3.17(-6.30%) |
Aug 02, 2019 | 50.41 | 50.60 | 48.92 | 50.33 | 795,200 | +0.34(+0.68%) |
Aug 01, 2019 | 49.92 | 51.33 | 49.71 | 49.99 | 1,450,159 | +0.08(+0.16%) |
Jul 31, 2019 | 51.31 | 51.86 | 48.67 | 49.91 | 1,578,968 | -1.31(-2.56%) |
Jul 30, 2019 | 51.10 | 52.55 | 51.00 | 51.22 | 1,055,650 | -0.28(-0.54%) |
Jul 29, 2019 | 54.95 | 54.95 | 50.71 | 51.50 | 2,769,385 | -3.44(-6.26%) |
Jul 26, 2019 | 54.36 | 55.33 | 54.17 | 54.94 | 913,100 | +1.02(+1.89%) |
Jul 25, 2019 | 53.05 | 54.55 | 52.01 | 53.92 | 991,395 | +0.82(+1.54%) |
Jul 24, 2019 | 52.22 | 53.25 | 51.78 | 53.10 | 1,401,488 | +0.85(+1.63%) |
Jul 23, 2019 | 53.36 | 53.90 | 51.76 | 52.25 | 1,313,672 | -1.10(-2.06%) |
Jul 22, 2019 | 53.30 | 54.15 | 53.27 | 53.35 | 586,932 | +0.11(+0.21%) |
Jul 19, 2019 | 55.79 | 55.79 | 53.10 | 53.24 | 795,700 | -0.67(-1.24%) |
Jul 18, 2019 | 53.50 | 54.25 | 53.11 | 53.91 | 1,071,748 | +0.06(+0.11%) |
Jul 17, 2019 | 53.73 | 54.49 | 53.50 | 53.85 | 500,144 | +0.27(+0.50%) |
Jul 16, 2019 | 54.14 | 55.42 | 53.28 | 53.58 | 1,079,282 | -0.78(-1.43%) |
Jul 15, 2019 | 54.31 | 54.56 | 53.37 | 54.36 | 1,125,231 | +0.25(+0.46%) |
Jul 12, 2019 | 53.00 | 54.44 | 52.40 | 54.11 | 1,576,300 | +1.12(+2.11%) |
Jul 11, 2019 | 53.50 | 54.19 | 52.71 | 52.99 | 1,494,358 | +0.15(+0.28%) |
Jul 10, 2019 | 53.50 | 53.62 | 52.60 | 52.84 | 873,903 | -0.16(-0.30%) |
Jul 09, 2019 | 52.05 | 53.12 | 51.56 | 53.00 | 1,043,182 | +0.82(+1.57%) |
Jul 08, 2019 | 51.41 | 52.28 | 51.01 | 52.18 | 1,524,013 | +0.68(+1.32%) |
Jul 05, 2019 | 51.95 | 52.10 | 50.51 | 51.50 | 1,575,400 | -1.04(-1.98%) |
Jul 03, 2019 | 51.84 | 52.82 | 51.24 | 52.54 | 2,894,600 | +0.89(+1.72%) |
Jul 02, 2019 | 49.67 | 51.67 | 49.42 | 51.65 | 2,438,908 | +2.13(+4.30%) |
Jul 01, 2019 | 49.26 | 49.86 | 48.39 | 49.52 | 1,986,765 | +1.12(+2.31%) |
Jun 28, 2019 | 47.75 | 48.49 | 46.93 | 48.40 | 10,154,100 | +0.70(+1.47%) |
Jun 27, 2019 | 47.62 | 48.89 | 47.54 | 47.70 | 1,920,256 | +0.15(+0.32%) |
Jun 26, 2019 | 46.72 | 47.89 | 46.33 | 47.55 | 1,645,313 | +1.24(+2.68%) |
Jun 25, 2019 | 48.33 | 48.39 | 46.13 | 46.31 | 1,771,103 | -1.79(-3.72%) |
Jun 24, 2019 | 47.65 | 48.94 | 47.01 | 48.10 | 1,618,200 | +0.53(+1.11%) |
Jun 21, 2019 | 48.46 | 48.85 | 46.96 | 47.57 | 1,871,500 | -1.16(-2.38%) |
Jun 20, 2019 | 49.43 | 50.64 | 48.60 | 48.73 | 2,178,990 | +0.13(+0.27%) |
Jun 19, 2019 | 48.95 | 49.26 | 47.55 | 48.60 | 1,444,769 | -0.27(-0.55%) |
Jun 18, 2019 | 48.99 | 50.42 | 48.59 | 48.87 | 3,470,750 | +0.51(+1.05%) |
Jun 17, 2019 | 46.12 | 48.74 | 45.93 | 48.36 | 3,483,207 | +2.47(+5.38%) |
Jun 14, 2019 | 45.76 | 46.60 | 44.63 | 45.89 | 2,159,600 | +0.25(+0.55%) |
Jun 13, 2019 | 45.90 | 46.75 | 45.23 | 45.64 | 3,225,671 | +0.04(+0.09%) |
Jun 12, 2019 | 43.50 | 45.89 | 42.82 | 45.60 | 11,942,300 | +2.02(+4.64%) |
Jun 11, 2019 | 44.45 | 45.44 | 42.10 | 43.58 | 2,638,964 | -0.73(-1.65%) |
Jun 10, 2019 | 44.20 | 46.06 | 43.79 | 44.31 | 3,055,571 | -1.19(-2.62%) |
Jun 07, 2019 | 44.93 | 46.58 | 44.71 | 45.50 | 2,745,700 | +0.57(+1.27%) |
Jun 06, 2019 | 39.55 | 45.04 | 39.14 | 44.93 | 4,827,288 | +4.17(+10.23%) |
Jun 05, 2019 | 39.37 | 40.91 | 39.05 | 40.76 | 2,324,243 | +1.94(+5.00%) |
Jun 04, 2019 | 39.28 | 39.44 | 37.67 | 38.82 | 2,812,239 | +0.09(+0.23%) |
Jun 03, 2019 | 43.05 | 43.21 | 38.03 | 38.73 | 3,089,748 | -4.25(-9.89%) |
May 31, 2019 | 42.26 | 43.64 | 42.12 | 42.98 | 976,400 | -0.50(-1.15%) |
May 30, 2019 | 43.45 | 43.81 | 42.78 | 43.48 | 849,510 | +0.43(+1.00%) |
May 29, 2019 | 43.22 | 44.38 | 42.57 | 43.05 | 1,515,906 | -0.76(-1.73%) |
May 28, 2019 | 43.50 | 44.06 | 43.15 | 43.81 | 2,999,790 | +0.48(+1.11%) |
May 24, 2019 | 42.07 | 43.75 | 42.00 | 43.33 | 1,679,400 | +1.68(+4.03%) |
May 23, 2019 | 41.82 | 41.84 | 40.68 | 41.65 | 937,688 | -1.01(-2.37%) |
May 22, 2019 | 41.82 | 43.39 | 41.62 | 42.66 | 907,096 | +0.63(+1.50%) |
May 21, 2019 | 41.39 | 42.45 | 41.05 | 42.03 | 886,529 | +1.46(+3.60%) |
May 20, 2019 | 40.84 | 41.47 | 39.75 | 40.57 | 1,284,493 | -0.68(-1.65%) |
May 17, 2019 | 41.86 | 42.48 | 41.08 | 41.25 | 982,100 | -1.10(-2.60%) |
May 16, 2019 | 41.78 | 43.20 | 41.61 | 42.35 | 2,369,505 | +0.84(+2.02%) |
May 15, 2019 | 39.70 | 42.05 | 39.50 | 41.51 | 1,170,727 | +1.34(+3.34%) |
May 14, 2019 | 39.52 | 40.55 | 39.35 | 40.17 | 1,069,910 | +1.02(+2.61%) |
May 13, 2019 | 40.20 | 40.74 | 38.99 | 39.15 | 1,219,351 | -2.23(-5.39%) |
May 10, 2019 | 41.00 | 41.79 | 39.58 | 41.38 | 1,037,900 | -0.61(-1.45%) |
May 09, 2019 | 41.00 | 42.15 | 40.33 | 41.99 | 902,018 | +0.35(+0.84%) |
May 08, 2019 | 41.40 | 42.28 | 41.25 | 41.64 | 801,918 | -0.01(-0.02%) |
May 07, 2019 | 41.50 | 42.30 | 41.04 | 41.65 | 1,310,607 | -0.25(-0.60%) |
May 06, 2019 | 40.75 | 42.10 | 40.39 | 41.90 | 908,700 | -0.09(-0.21%) |
May 03, 2019 | 42.00 | 42.32 | 41.42 | 41.99 | 973,900 | +0.22(+0.53%) |
May 02, 2019 | 40.36 | 41.83 | 39.12 | 41.77 | 1,081,623 | +1.49(+3.70%) |
May 01, 2019 | 42.43 | 42.43 | 40.28 | 40.28 | 1,117,162 | -2.05(-4.84%) |
Apr 30, 2019 | 41.86 | 42.48 | 41.76 | 42.33 | 1,689,117 | +0.46(+1.10%) |
Apr 29, 2019 | 42.00 | 42.20 | 41.63 | 41.87 | 1,222,925 | +0.07(+0.17%) |
Apr 26, 2019 | 41.52 | 42.05 | 41.35 | 41.80 | 1,064,800 | +0.22(+0.53%) |
Apr 25, 2019 | 41.56 | 42.01 | 40.86 | 41.58 | 928,965 | +0.55(+1.34%) |
Apr 24, 2019 | 41.31 | 41.87 | 40.96 | 41.03 | 707,756 | -0.26(-0.63%) |
Apr 23, 2019 | 41.20 | 41.48 | 40.80 | 41.29 | 937,759 | +0.26(+0.63%) |
Apr 22, 2019 | 39.38 | 41.47 | 39.01 | 41.03 | 1,303,778 | +0.88(+2.19%) |
Apr 18, 2019 | 39.63 | 40.27 | 38.44 | 40.15 | 1,684,200 | +0.46(+1.16%) |
Apr 17, 2019 | 40.52 | 40.76 | 39.31 | 39.69 | 2,345,231 | -0.62(-1.54%) |
Apr 16, 2019 | 41.00 | 41.50 | 39.64 | 40.31 | 1,949,142 | -0.24(-0.59%) |
Apr 15, 2019 | 40.40 | 41.36 | 39.75 | 40.55 | 1,815,262 | +0.17(+0.42%) |
Apr 12, 2019 | 39.80 | 40.52 | 39.46 | 40.38 | 3,731,400 | +1.74(+4.50%) |
Apr 11, 2019 | 38.30 | 38.94 | 37.25 | 38.64 | 2,916,462 | +0.58(+1.52%) |
Apr 10, 2019 | 38.20 | 38.64 | 37.58 | 38.06 | 1,615,730 | -0.16(-0.42%) |
Apr 09, 2019 | 37.78 | 38.82 | 37.25 | 38.22 | 1,149,721 | +0.11(+0.29%) |
Apr 08, 2019 | 38.19 | 38.42 | 36.76 | 38.11 | 1,097,065 | +0.08(+0.21%) |
Apr 05, 2019 | 38.70 | 39.23 | 37.93 | 38.03 | 1,442,200 | -0.55(-1.43%) |
Apr 04, 2019 | 40.80 | 40.92 | 37.67 | 38.58 | 1,895,398 | -1.63(-4.05%) |
Apr 03, 2019 | 40.69 | 40.87 | 39.36 | 40.21 | 1,989,939 | -0.33(-0.81%) |
Apr 02, 2019 | 39.70 | 41.46 | 39.11 | 40.54 | 1,897,249 | +0.86(+2.17%) |
Apr 01, 2019 | 41.14 | 41.84 | 39.26 | 39.68 | 1,962,098 | -1.11(-2.72%) |
Mar 29, 2019 | 40.11 | 41.05 | 39.06 | 40.79 | 2,390,000 | +0.90(+2.26%) |
Mar 28, 2019 | 40.26 | 40.75 | 39.31 | 39.89 | 2,213,218 | -1.02(-2.49%) |
Mar 27, 2019 | 41.77 | 42.05 | 40.08 | 40.91 | 846,040 | -0.72(-1.73%) |
Mar 26, 2019 | 41.60 | 42.22 | 41.22 | 41.63 | 1,231,863 | +0.41(+0.99%) |
Mar 25, 2019 | 41.25 | 41.97 | 40.22 | 41.22 | 1,789,637 | -0.40(-0.96%) |
Mar 22, 2019 | 43.94 | 44.25 | 41.12 | 41.62 | 4,504,200 | -4.04(-8.85%) |
Mar 21, 2019 | 45.00 | 46.14 | 44.66 | 45.66 | 1,595,365 | -0.03(-0.07%) |
Mar 20, 2019 | 48.81 | 49.04 | 44.50 | 45.69 | 4,758,949 | +2.25(+5.18%) |
Mar 19, 2019 | 44.24 | 44.43 | 43.35 | 43.44 | 1,812,579 | -0.20(-0.46%) |
Mar 18, 2019 | 45.10 | 45.98 | 43.57 | 43.64 | 1,144,948 | -1.31(-2.91%) |
Mar 15, 2019 | 45.37 | 45.50 | 44.32 | 44.95 | 1,148,900 | -0.44(-0.97%) |
Mar 14, 2019 | 42.39 | 46.30 | 42.28 | 45.39 | 2,545,815 | +3.20(+7.58%) |
Mar 13, 2019 | 41.00 | 42.78 | 40.96 | 42.19 | 2,018,940 | +1.44(+3.53%) |
Mar 12, 2019 | 40.00 | 40.77 | 39.51 | 40.75 | 877,890 | +0.66(+1.65%) |
Mar 11, 2019 | 38.01 | 40.09 | 38.01 | 40.09 | 1,263,765 | +2.16(+5.69%) |
Mar 08, 2019 | 36.68 | 38.15 | 36.25 | 37.93 | 434,300 | +0.75(+2.02%) |
Mar 07, 2019 | 37.32 | 38.08 | 36.92 | 37.18 | 485,502 | -0.31(-0.83%) |
Mar 06, 2019 | 37.08 | 37.85 | 36.80 | 37.49 | 448,920 | +0.37(+1.00%) |
Mar 05, 2019 | 36.30 | 37.34 | 35.48 | 37.12 | 780,329 | -0.10(-0.27%) |
Mar 04, 2019 | 38.42 | 38.83 | 36.13 | 37.22 | 1,066,765 | -0.85(-2.23%) |
Mar 01, 2019 | 38.68 | 39.22 | 37.88 | 38.07 | 824,800 | -0.17(-0.44%) |
Feb 28, 2019 | 38.60 | 38.98 | 38.12 | 38.24 | 389,147 | -0.59(-1.52%) |
Feb 27, 2019 | 38.73 | 39.00 | 38.11 | 38.83 | 594,037 | +0.17(+0.44%) |
Feb 26, 2019 | 37.35 | 38.88 | 37.11 | 38.66 | 719,494 | +1.23(+3.29%) |
Feb 25, 2019 | 37.26 | 38.00 | 37.12 | 37.43 | 753,702 | +0.43(+1.16%) |
Feb 22, 2019 | 37.14 | 37.14 | 36.65 | 37.00 | 783,800 | +0.05(+0.14%) |
Feb 21, 2019 | 37.12 | 38.00 | 36.79 | 36.95 | 446,039 | -0.32(-0.86%) |
Feb 20, 2019 | 37.00 | 37.65 | 36.92 | 37.27 | 640,659 | +0.28(+0.76%) |
Feb 19, 2019 | 37.09 | 37.24 | 36.57 | 36.99 | 647,847 | -0.08(-0.22%) |
Feb 15, 2019 | 36.73 | 37.47 | 36.42 | 37.07 | 602,600 | +0.45(+1.23%) |
Feb 14, 2019 | 35.69 | 36.70 | 35.62 | 36.62 | 477,821 | +0.64(+1.78%) |
Feb 13, 2019 | 35.77 | 36.00 | 35.27 | 35.98 | 428,559 | +0.30(+0.84%) |
Feb 12, 2019 | 35.40 | 35.72 | 34.98 | 35.68 | 684,785 | +0.63(+1.80%) |
Feb 11, 2019 | 35.64 | 36.09 | 34.54 | 35.05 | 831,757 | -0.46(-1.30%) |
Feb 08, 2019 | 33.99 | 35.55 | 33.26 | 35.51 | 1,024,700 | +1.44(+4.23%) |
Feb 07, 2019 | 34.00 | 34.56 | 33.10 | 34.07 | 1,534,992 | -0.43(-1.25%) |
Feb 06, 2019 | 33.12 | 34.51 | 32.82 | 34.50 | 1,726,780 | +1.43(+4.32%) |
Feb 05, 2019 | 31.91 | 33.22 | 31.69 | 33.07 | 1,106,239 | +1.47(+4.65%) |
Feb 04, 2019 | 30.99 | 31.89 | 30.58 | 31.60 | 745,499 | +0.63(+2.03%) |