Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.05 | 40.21 | 38.90 | 38.91 | 338,089 | -1.26(-3.14%) |
Jan 30, 2020 | 40.06 | 40.47 | 39.28 | 40.17 | 255,603 | -0.13(-0.33%) |
Jan 29, 2020 | 40.60 | 40.84 | 40.28 | 40.30 | 402,549 | -0.19(-0.47%) |
Jan 28, 2020 | 40.48 | 40.83 | 40.10 | 40.49 | 394,982 | +0.33(+0.83%) |
Jan 27, 2020 | 40.09 | 40.37 | 39.58 | 40.16 | 387,236 | -0.66(-1.60%) |
Jan 24, 2020 | 41.63 | 41.63 | 40.41 | 40.82 | 347,147 | -0.61(-1.47%) |
Jan 23, 2020 | 41.05 | 41.74 | 40.77 | 41.42 | 540,866 | +0.12(+0.30%) |
Jan 22, 2020 | 41.20 | 41.77 | 41.17 | 41.30 | 331,204 | +0.39(+0.95%) |
Jan 21, 2020 | 40.87 | 41.05 | 40.39 | 40.91 | 501,256 | -0.28(-0.67%) |
Jan 17, 2020 | 41.02 | 41.38 | 40.96 | 41.19 | 368,107 | +0.37(+0.91%) |
Jan 16, 2020 | 40.64 | 41.04 | 40.37 | 40.82 | 337,564 | +0.52(+1.30%) |
Jan 15, 2020 | 40.00 | 40.65 | 40.00 | 40.29 | 272,375 | +0.17(+0.43%) |
Jan 14, 2020 | 40.30 | 40.54 | 40.04 | 40.12 | 367,960 | -0.04(-0.09%) |
Jan 13, 2020 | 40.14 | 40.28 | 39.90 | 40.16 | 389,018 | +0.02(+0.05%) |
Jan 10, 2020 | 40.35 | 40.37 | 39.92 | 40.14 | 223,392 | -0.20(-0.49%) |
Jan 09, 2020 | 40.49 | 40.49 | 40.21 | 40.34 | 320,193 | +0.12(+0.31%) |
Jan 08, 2020 | 40.20 | 40.46 | 40.01 | 40.22 | 232,091 | +0.07(+0.17%) |
Jan 07, 2020 | 40.22 | 40.40 | 40.04 | 40.15 | 253,090 | -0.20(-0.49%) |
Jan 06, 2020 | 39.95 | 40.43 | 39.76 | 40.35 | 344,817 | -0.02(-0.05%) |
Jan 03, 2020 | 39.74 | 40.55 | 39.71 | 40.37 | 395,280 | -0.04(-0.09%) |
Jan 02, 2020 | 40.52 | 40.68 | 40.01 | 40.41 | 453,341 | +0.15(+0.38%) |
Dec 31, 2019 | 40.12 | 40.47 | 40.06 | 40.26 | 373,584 | +0.01(+0.02%) |
Dec 30, 2019 | 39.91 | 40.36 | 39.59 | 40.25 | 506,136 | +0.39(+0.98%) |
Dec 27, 2019 | 40.29 | 40.37 | 39.83 | 39.86 | 210,753 | -0.28(-0.71%) |
Dec 26, 2019 | 40.12 | 40.52 | 40.00 | 40.14 | 303,626 | -0.06(-0.14%) |
Dec 24, 2019 | 40.29 | 40.51 | 40.10 | 40.20 | 125,335 | -0.12(-0.31%) |
Dec 23, 2019 | 40.45 | 40.59 | 39.74 | 40.32 | 307,576 | -0.09(-0.23%) |
Dec 20, 2019 | 39.88 | 40.43 | 39.81 | 40.42 | 1,586,073 | +0.63(+1.57%) |
Dec 19, 2019 | 39.34 | 39.94 | 39.17 | 39.79 | 342,228 | +0.54(+1.38%) |
Dec 18, 2019 | 39.68 | 39.68 | 39.16 | 39.25 | 454,394 | -0.45(-1.12%) |
Dec 17, 2019 | 39.79 | 39.85 | 39.19 | 39.70 | 478,684 | +0.06(+0.14%) |
Dec 16, 2019 | 39.59 | 40.13 | 39.59 | 39.64 | 750,974 | +0.30(+0.77%) |
Dec 13, 2019 | 38.96 | 39.49 | 38.67 | 39.34 | 546,475 | +0.27(+0.68%) |
Dec 12, 2019 | 37.95 | 39.23 | 37.85 | 39.07 | 410,874 | +1.09(+2.87%) |
Dec 11, 2019 | 37.60 | 38.09 | 37.59 | 37.98 | 382,900 | +0.35(+0.93%) |
Dec 10, 2019 | 37.92 | 38.26 | 37.55 | 37.63 | 363,721 | -0.35(-0.92%) |
Dec 09, 2019 | 37.43 | 38.30 | 37.14 | 37.98 | 734,260 | +0.55(+1.47%) |
Dec 06, 2019 | 37.15 | 37.57 | 35.96 | 37.43 | 1,325,752 | -0.65(-1.72%) |
Dec 05, 2019 | 37.89 | 38.16 | 37.80 | 38.09 | 480,887 | +0.34(+0.90%) |
Dec 04, 2019 | 37.44 | 38.09 | 37.20 | 37.74 | 414,984 | +0.55(+1.48%) |
Dec 03, 2019 | 36.89 | 37.33 | 36.68 | 37.20 | 308,462 | -0.14(-0.38%) |
Dec 02, 2019 | 37.43 | 37.63 | 37.07 | 37.34 | 359,624 | +0.13(+0.36%) |
Nov 29, 2019 | 37.39 | 37.42 | 37.17 | 37.20 | 103,783 | -0.45(-1.18%) |
Nov 27, 2019 | 37.44 | 37.68 | 37.27 | 37.65 | 194,898 | +0.23(+0.61%) |
Nov 26, 2019 | 36.26 | 37.45 | 36.23 | 37.42 | 361,561 | +1.22(+3.38%) |
Nov 25, 2019 | 35.51 | 36.56 | 35.36 | 36.20 | 542,215 | +0.97(+2.74%) |
Nov 22, 2019 | 35.60 | 35.66 | 35.17 | 35.23 | 301,321 | -0.27(-0.75%) |
Nov 21, 2019 | 36.49 | 36.49 | 35.48 | 35.50 | 308,290 | -1.01(-2.78%) |
Nov 20, 2019 | 36.66 | 37.17 | 36.20 | 36.51 | 362,614 | -0.37(-1.00%) |
Nov 19, 2019 | 36.78 | 37.00 | 36.38 | 36.88 | 260,583 | +0.27(+0.75%) |
Nov 18, 2019 | 36.11 | 36.63 | 36.09 | 36.61 | 261,612 | +0.20(+0.55%) |
Nov 15, 2019 | 36.51 | 36.77 | 36.10 | 36.41 | 237,868 | +0.18(+0.50%) |
Nov 14, 2019 | 36.39 | 36.65 | 36.20 | 36.23 | 268,579 | -0.30(-0.83%) |
Nov 13, 2019 | 36.46 | 36.92 | 36.09 | 36.53 | 327,375 | -0.29(-0.80%) |
Nov 12, 2019 | 36.65 | 37.06 | 36.55 | 36.83 | 321,730 | +0.09(+0.23%) |
Nov 11, 2019 | 36.69 | 36.98 | 36.63 | 36.74 | 322,209 | -0.25(-0.67%) |
Nov 08, 2019 | 36.85 | 37.09 | 36.61 | 36.99 | 264,158 | +0.06(+0.15%) |
Nov 07, 2019 | 37.09 | 37.30 | 36.75 | 36.93 | 373,039 | +0.30(+0.83%) |
Nov 06, 2019 | 36.84 | 36.84 | 35.94 | 36.63 | 511,080 | -0.38(-1.02%) |
Nov 05, 2019 | 36.55 | 37.27 | 36.24 | 37.01 | 490,101 | +0.66(+1.82%) |
Nov 04, 2019 | 35.66 | 36.36 | 35.13 | 36.34 | 421,773 | +0.96(+2.70%) |
Nov 01, 2019 | 35.06 | 35.59 | 34.81 | 35.39 | 209,257 | +0.63(+1.83%) |
Oct 31, 2019 | 34.87 | 35.30 | 34.38 | 34.75 | 229,632 | -0.34(-0.97%) |
Oct 30, 2019 | 35.11 | 35.21 | 34.56 | 35.09 | 287,461 | -0.02(-0.05%) |
Oct 29, 2019 | 35.06 | 35.43 | 34.91 | 35.11 | 284,012 | -0.25(-0.70%) |
Oct 28, 2019 | 35.31 | 35.65 | 35.24 | 35.36 | 216,194 | +0.23(+0.65%) |
Oct 25, 2019 | 34.97 | 35.28 | 34.60 | 35.13 | 174,838 | -0.07(-0.19%) |
Oct 24, 2019 | 35.30 | 35.50 | 34.61 | 35.20 | 366,632 | +0.27(+0.79%) |
Oct 23, 2019 | 34.47 | 35.07 | 34.47 | 34.92 | 290,963 | +0.42(+1.21%) |
Oct 22, 2019 | 34.79 | 34.96 | 34.36 | 34.51 | 266,902 | -0.33(-0.95%) |
Oct 21, 2019 | 34.80 | 35.31 | 34.77 | 34.84 | 233,381 | +0.40(+1.16%) |
Oct 18, 2019 | 34.24 | 34.89 | 34.12 | 34.44 | 335,106 | -0.15(-0.44%) |
Oct 17, 2019 | 34.49 | 34.69 | 34.33 | 34.59 | 284,958 | +0.42(+1.22%) |
Oct 16, 2019 | 34.37 | 34.95 | 33.98 | 34.17 | 261,513 | -0.38(-1.10%) |
Oct 15, 2019 | 34.23 | 34.69 | 34.04 | 34.55 | 264,013 | +0.55(+1.62%) |
Oct 14, 2019 | 34.08 | 34.20 | 33.83 | 34.00 | 224,994 | -0.38(-1.10%) |
Oct 11, 2019 | 34.05 | 35.03 | 33.80 | 34.38 | 775,792 | +1.04(+3.13%) |
Oct 10, 2019 | 33.56 | 33.69 | 33.18 | 33.34 | 355,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.11 | 34.11 | 33.25 | 33.37 | 297,713 | -0.26(-0.76%) |
Oct 08, 2019 | 33.88 | 34.15 | 33.55 | 33.62 | 331,793 | -0.59(-1.72%) |
Oct 07, 2019 | 34.14 | 34.63 | 34.10 | 34.21 | 498,445 | -0.09(-0.28%) |
Oct 04, 2019 | 34.03 | 34.33 | 33.55 | 34.31 | 273,871 | +0.45(+1.34%) |
Oct 03, 2019 | 34.13 | 34.48 | 33.59 | 33.85 | 488,753 | -0.58(-1.68%) |
Oct 02, 2019 | 34.17 | 34.64 | 33.90 | 34.43 | 477,599 | +0.06(+0.17%) |
Oct 01, 2019 | 36.93 | 37.20 | 34.22 | 34.37 | 978,811 | -2.23(-6.08%) |
Sep 30, 2019 | 35.90 | 36.87 | 35.85 | 36.60 | 965,457 | +0.97(+2.71%) |
Sep 27, 2019 | 36.80 | 36.83 | 35.48 | 35.63 | 665,885 | -0.93(-2.54%) |
Sep 26, 2019 | 37.16 | 37.35 | 36.47 | 36.56 | 536,374 | -0.55(-1.48%) |
Sep 25, 2019 | 36.16 | 37.11 | 36.09 | 37.11 | 615,273 | +1.00(+2.77%) |
Sep 24, 2019 | 36.06 | 36.67 | 35.73 | 36.11 | 669,078 | +0.09(+0.24%) |
Sep 23, 2019 | 35.46 | 36.36 | 35.43 | 36.02 | 647,676 | +0.15(+0.42%) |
Sep 20, 2019 | 36.14 | 36.51 | 35.64 | 35.87 | 1,129,294 | -0.27(-0.76%) |
Sep 19, 2019 | 36.36 | 36.94 | 36.10 | 36.15 | 754,579 | +0.06(+0.16%) |
Sep 18, 2019 | 36.26 | 36.41 | 35.59 | 36.09 | 560,593 | -0.27(-0.75%) |
Sep 17, 2019 | 36.71 | 36.71 | 36.04 | 36.36 | 393,285 | -0.38(-1.03%) |
Sep 16, 2019 | 35.75 | 37.01 | 35.31 | 36.74 | 636,378 | +0.63(+1.75%) |
Sep 13, 2019 | 36.38 | 36.85 | 35.86 | 36.11 | 561,948 | +0.23(+0.63%) |
Sep 12, 2019 | 36.08 | 36.42 | 35.22 | 35.88 | 619,762 | -0.05(-0.13%) |
Sep 11, 2019 | 35.24 | 36.26 | 34.83 | 35.93 | 535,017 | +0.97(+2.78%) |
Sep 10, 2019 | 36.07 | 36.24 | 34.89 | 34.96 | 685,557 | -1.14(-3.17%) |
Sep 09, 2019 | 35.03 | 36.40 | 34.81 | 36.10 | 667,948 | +1.41(+4.06%) |
Sep 06, 2019 | 33.53 | 35.82 | 32.45 | 34.69 | 1,145,277 | -2.49(-6.71%) |
Sep 05, 2019 | 37.33 | 37.58 | 36.65 | 37.19 | 991,981 | +0.58(+1.57%) |
Sep 04, 2019 | 36.49 | 36.78 | 36.15 | 36.61 | 522,490 | +0.65(+1.81%) |
Sep 03, 2019 | 36.49 | 36.78 | 35.91 | 35.96 | 355,990 | -0.96(-2.61%) |
Aug 30, 2019 | 36.86 | 37.30 | 36.51 | 36.92 | 773,750 | +0.31(+0.85%) |
Aug 29, 2019 | 36.60 | 36.94 | 36.44 | 36.61 | 325,522 | +0.56(+1.55%) |
Aug 28, 2019 | 35.09 | 36.30 | 34.97 | 36.05 | 221,603 | +0.75(+2.11%) |
Aug 27, 2019 | 35.90 | 35.99 | 35.26 | 35.31 | 322,962 | -0.25(-0.72%) |
Aug 26, 2019 | 35.51 | 35.74 | 34.84 | 35.56 | 513,779 | +0.60(+1.70%) |
Aug 23, 2019 | 36.06 | 36.44 | 34.80 | 34.97 | 384,334 | -1.41(-3.87%) |
Aug 22, 2019 | 36.79 | 37.16 | 36.13 | 36.37 | 320,107 | -0.37(-1.00%) |
Aug 21, 2019 | 36.86 | 37.14 | 36.62 | 36.74 | 226,865 | +0.41(+1.12%) |
Aug 20, 2019 | 36.68 | 36.94 | 36.25 | 36.34 | 343,297 | -0.52(-1.41%) |
Aug 19, 2019 | 37.09 | 37.30 | 36.83 | 36.85 | 223,541 | +0.27(+0.75%) |
Aug 16, 2019 | 36.17 | 37.04 | 36.17 | 36.58 | 402,964 | +0.71(+1.98%) |
Aug 15, 2019 | 35.68 | 35.96 | 35.48 | 35.87 | 257,041 | +0.25(+0.69%) |
Aug 14, 2019 | 35.89 | 36.28 | 35.32 | 35.63 | 241,534 | -1.10(-2.98%) |
Aug 13, 2019 | 36.35 | 37.64 | 36.35 | 36.72 | 208,151 | +0.27(+0.75%) |
Aug 12, 2019 | 35.76 | 36.51 | 35.60 | 36.45 | 255,605 | +0.35(+0.97%) |
Aug 09, 2019 | 36.83 | 36.83 | 36.08 | 36.10 | 374,491 | -0.95(-2.58%) |
Aug 08, 2019 | 35.96 | 37.11 | 35.82 | 37.05 | 432,920 | +1.46(+4.11%) |
Aug 07, 2019 | 35.05 | 35.79 | 34.83 | 35.59 | 353,594 | -0.08(-0.24%) |
Aug 06, 2019 | 35.48 | 35.95 | 35.18 | 35.67 | 390,379 | +0.46(+1.31%) |
Aug 05, 2019 | 35.41 | 35.76 | 34.65 | 35.21 | 326,325 | -1.04(-2.87%) |
Aug 02, 2019 | 36.16 | 36.46 | 35.73 | 36.25 | 349,722 | -0.26(-0.72%) |
Aug 01, 2019 | 37.14 | 37.98 | 36.38 | 36.51 | 304,297 | -0.60(-1.60%) |
Jul 31, 2019 | 37.47 | 38.05 | 37.02 | 37.11 | 390,452 | -0.31(-0.83%) |
Jul 30, 2019 | 37.12 | 37.47 | 36.86 | 37.42 | 553,609 | +0.06(+0.15%) |
Jul 29, 2019 | 37.51 | 37.64 | 37.20 | 37.36 | 414,669 | -0.33(-0.88%) |
Jul 26, 2019 | 37.70 | 37.94 | 37.40 | 37.70 | 321,355 | +0.14(+0.38%) |
Jul 25, 2019 | 38.25 | 38.55 | 37.51 | 37.55 | 430,059 | -0.88(-2.29%) |
Jul 24, 2019 | 37.39 | 38.45 | 37.39 | 38.43 | 727,663 | +1.01(+2.70%) |
Jul 23, 2019 | 37.14 | 37.56 | 36.86 | 37.42 | 596,581 | +0.51(+1.38%) |
Jul 22, 2019 | 37.13 | 37.48 | 36.90 | 36.91 | 357,486 | -0.16(-0.43%) |
Jul 19, 2019 | 37.52 | 38.25 | 37.04 | 37.07 | 540,249 | -0.43(-1.13%) |
Jul 18, 2019 | 36.68 | 37.69 | 36.48 | 37.50 | 489,462 | +0.74(+2.00%) |
Jul 17, 2019 | 37.28 | 37.64 | 36.68 | 36.76 | 465,122 | -0.52(-1.39%) |
Jul 16, 2019 | 37.35 | 37.73 | 37.11 | 37.28 | 315,932 | -0.09(-0.23%) |
Jul 15, 2019 | 37.35 | 37.45 | 36.88 | 37.36 | 322,443 | +0.06(+0.15%) |
Jul 12, 2019 | 36.62 | 37.63 | 36.62 | 37.31 | 430,273 | +0.82(+2.25%) |
Jul 11, 2019 | 37.06 | 37.13 | 36.29 | 36.49 | 435,495 | -0.55(-1.48%) |
Jul 10, 2019 | 37.02 | 37.43 | 36.97 | 37.03 | 336,974 | +0.24(+0.64%) |
Jul 09, 2019 | 36.18 | 36.86 | 36.15 | 36.80 | 516,898 | +0.38(+1.04%) |
Jul 08, 2019 | 36.72 | 36.97 | 36.40 | 36.42 | 722,104 | -0.52(-1.41%) |
Jul 05, 2019 | 36.95 | 36.97 | 36.34 | 36.94 | 643,980 | -0.07(-0.18%) |
Jul 03, 2019 | 37.49 | 37.49 | 36.90 | 37.01 | 238,052 | -0.35(-0.94%) |
Jul 02, 2019 | 37.18 | 37.60 | 36.95 | 37.36 | 441,640 | +0.10(+0.28%) |
Jul 01, 2019 | 38.33 | 39.00 | 36.99 | 37.25 | 590,473 | -0.51(-1.35%) |
Jun 28, 2019 | 37.21 | 38.10 | 37.21 | 37.76 | 572,904 | +0.58(+1.57%) |
Jun 27, 2019 | 37.03 | 37.27 | 36.57 | 37.18 | 396,510 | +0.24(+0.64%) |
Jun 26, 2019 | 36.51 | 37.16 | 36.41 | 36.94 | 449,486 | +0.54(+1.48%) |
Jun 25, 2019 | 37.18 | 37.30 | 36.36 | 36.40 | 625,275 | -0.61(-1.65%) |
Jun 24, 2019 | 37.74 | 38.32 | 36.89 | 37.02 | 875,739 | -0.73(-1.92%) |
Jun 21, 2019 | 42.06 | 42.06 | 34.94 | 37.74 | 3,600,628 | -7.98(-17.46%) |
Jun 20, 2019 | 45.33 | 46.00 | 44.45 | 45.72 | 738,572 | +0.96(+2.15%) |
Jun 19, 2019 | 44.10 | 44.86 | 43.62 | 44.76 | 448,807 | +0.89(+2.02%) |
Jun 18, 2019 | 43.48 | 44.21 | 43.32 | 43.88 | 531,112 | +0.81(+1.88%) |
Jun 17, 2019 | 44.53 | 44.53 | 42.99 | 43.07 | 343,800 | -1.35(-3.03%) |
Jun 14, 2019 | 45.09 | 45.11 | 44.36 | 44.41 | 236,738 | -0.77(-1.71%) |
Jun 13, 2019 | 44.17 | 45.23 | 43.96 | 45.19 | 561,197 | +1.25(+2.85%) |
Jun 12, 2019 | 42.85 | 44.09 | 42.45 | 43.93 | 260,931 | +0.79(+1.83%) |
Jun 11, 2019 | 43.31 | 44.04 | 42.90 | 43.14 | 313,879 | +0.05(+0.11%) |
Jun 10, 2019 | 42.54 | 43.35 | 42.34 | 43.10 | 280,801 | +0.81(+1.92%) |
Jun 07, 2019 | 42.01 | 42.70 | 41.89 | 42.29 | 206,602 | +0.44(+1.06%) |
Jun 06, 2019 | 42.20 | 42.44 | 41.20 | 41.84 | 402,841 | -0.43(-1.03%) |
Jun 05, 2019 | 42.82 | 42.82 | 41.97 | 42.28 | 251,095 | -0.44(-1.04%) |
Jun 04, 2019 | 41.14 | 42.78 | 41.08 | 42.72 | 311,700 | +2.12(+5.22%) |
Jun 03, 2019 | 40.63 | 41.28 | 40.30 | 40.60 | 423,900 | +0.00(+0.00%) |
May 31, 2019 | 40.56 | 41.11 | 40.14 | 40.60 | 200,553 | -0.66(-1.60%) |
May 30, 2019 | 41.57 | 42.02 | 40.95 | 41.26 | 163,559 | -0.12(-0.30%) |
May 29, 2019 | 41.19 | 41.45 | 40.59 | 41.38 | 224,819 | +0.00(+0.00%) |
May 28, 2019 | 42.11 | 42.15 | 41.35 | 41.38 | 240,782 | -0.77(-1.83%) |
May 24, 2019 | 42.02 | 42.35 | 41.73 | 42.15 | 121,287 | +0.50(+1.20%) |
May 23, 2019 | 42.42 | 42.79 | 41.37 | 41.65 | 349,593 | -1.39(-3.22%) |
May 22, 2019 | 43.08 | 43.44 | 42.73 | 43.04 | 116,252 | -0.34(-0.78%) |
May 21, 2019 | 42.34 | 43.49 | 42.22 | 43.38 | 253,372 | +1.34(+3.18%) |
May 20, 2019 | 41.85 | 42.52 | 41.51 | 42.04 | 166,131 | -0.25(-0.60%) |
May 17, 2019 | 42.79 | 43.36 | 42.19 | 42.29 | 168,189 | -1.06(-2.46%) |
May 16, 2019 | 43.03 | 43.74 | 43.03 | 43.36 | 154,211 | +0.41(+0.97%) |
May 15, 2019 | 42.57 | 43.07 | 42.35 | 42.94 | 137,599 | -0.17(-0.39%) |
May 14, 2019 | 42.27 | 43.24 | 42.12 | 43.11 | 185,159 | +0.93(+2.21%) |
May 13, 2019 | 42.42 | 42.82 | 41.95 | 42.18 | 240,335 | -1.36(-3.12%) |
May 10, 2019 | 42.95 | 43.59 | 42.30 | 43.54 | 185,061 | +0.38(+0.87%) |
May 09, 2019 | 42.58 | 43.41 | 42.05 | 43.16 | 345,236 | +0.08(+0.20%) |
May 08, 2019 | 43.14 | 43.64 | 42.97 | 43.08 | 240,181 | -0.27(-0.63%) |
May 07, 2019 | 44.21 | 44.63 | 42.95 | 43.35 | 288,070 | -1.32(-2.95%) |
May 06, 2019 | 43.85 | 44.74 | 43.76 | 44.67 | 205,752 | -0.21(-0.46%) |
May 03, 2019 | 44.32 | 44.93 | 43.99 | 44.88 | 312,396 | +0.92(+2.10%) |
May 02, 2019 | 43.40 | 44.46 | 43.40 | 43.95 | 129,195 | +0.28(+0.65%) |
May 01, 2019 | 44.51 | 44.73 | 43.49 | 43.67 | 485,930 | -0.64(-1.45%) |
Apr 30, 2019 | 45.00 | 45.21 | 43.90 | 44.31 | 252,546 | -0.57(-1.28%) |
Apr 29, 2019 | 44.93 | 45.42 | 44.88 | 44.89 | 302,492 | +0.11(+0.25%) |
Apr 26, 2019 | 43.17 | 44.90 | 42.95 | 44.77 | 336,272 | +1.59(+3.69%) |
Apr 25, 2019 | 44.03 | 44.04 | 42.64 | 43.18 | 272,404 | -1.08(-2.45%) |
Apr 24, 2019 | 44.10 | 44.45 | 44.01 | 44.26 | 276,337 | +0.02(+0.04%) |
Apr 23, 2019 | 44.25 | 44.60 | 44.06 | 44.25 | 416,558 | +0.13(+0.30%) |
Apr 22, 2019 | 44.43 | 44.80 | 43.93 | 44.11 | 149,493 | -0.60(-1.35%) |
Apr 18, 2019 | 44.48 | 44.85 | 44.31 | 44.72 | 155,773 | +0.08(+0.17%) |
Apr 17, 2019 | 45.07 | 45.07 | 44.32 | 44.64 | 184,688 | -0.11(-0.25%) |
Apr 16, 2019 | 45.04 | 45.04 | 44.66 | 44.75 | 207,342 | +0.05(+0.11%) |
Apr 15, 2019 | 44.88 | 45.32 | 44.40 | 44.71 | 139,403 | -0.17(-0.38%) |
Apr 12, 2019 | 45.08 | 45.22 | 44.44 | 44.88 | 121,923 | +0.09(+0.21%) |
Apr 11, 2019 | 44.55 | 44.93 | 44.28 | 44.78 | 125,292 | +0.41(+0.91%) |
Apr 10, 2019 | 43.64 | 44.47 | 43.52 | 44.38 | 198,954 | +0.90(+2.06%) |
Apr 09, 2019 | 43.88 | 44.05 | 43.37 | 43.48 | 212,087 | -0.87(-1.95%) |
Apr 08, 2019 | 44.25 | 44.43 | 44.00 | 44.35 | 185,030 | -0.08(-0.19%) |
Apr 05, 2019 | 44.29 | 44.64 | 44.04 | 44.43 | 269,102 | +0.38(+0.86%) |
Apr 04, 2019 | 43.80 | 44.28 | 43.55 | 44.06 | 165,273 | +0.24(+0.54%) |
Apr 03, 2019 | 43.59 | 44.06 | 43.24 | 43.82 | 375,926 | +0.74(+1.73%) |
Apr 02, 2019 | 43.19 | 43.46 | 42.78 | 43.08 | 259,541 | -0.19(-0.44%) |
Apr 01, 2019 | 42.41 | 43.56 | 42.41 | 43.27 | 539,807 | +1.06(+2.52%) |
Mar 29, 2019 | 42.61 | 42.90 | 42.11 | 42.20 | 523,667 | -0.03(-0.07%) |
Mar 28, 2019 | 41.99 | 42.45 | 41.90 | 42.23 | 151,992 | +0.31(+0.74%) |
Mar 27, 2019 | 42.21 | 42.33 | 41.31 | 41.92 | 244,939 | -0.37(-0.87%) |
Mar 26, 2019 | 42.01 | 42.85 | 41.88 | 42.29 | 189,399 | +0.39(+0.92%) |
Mar 25, 2019 | 41.72 | 42.55 | 41.21 | 41.90 | 322,982 | -0.24(-0.56%) |
Mar 22, 2019 | 44.24 | 44.44 | 42.07 | 42.13 | 245,350 | -2.52(-5.64%) |
Mar 21, 2019 | 43.33 | 44.90 | 43.33 | 44.65 | 277,884 | +1.12(+2.57%) |
Mar 20, 2019 | 44.32 | 44.35 | 43.36 | 43.54 | 231,505 | -0.96(-2.16%) |
Mar 19, 2019 | 45.13 | 45.19 | 44.39 | 44.49 | 189,267 | -0.35(-0.78%) |
Mar 18, 2019 | 44.31 | 44.85 | 43.85 | 44.84 | 249,186 | +0.72(+1.64%) |
Mar 15, 2019 | 44.05 | 44.86 | 43.92 | 44.12 | 694,468 | +0.21(+0.47%) |
Mar 14, 2019 | 44.05 | 44.39 | 43.82 | 43.91 | 172,013 | -0.14(-0.32%) |
Mar 13, 2019 | 44.14 | 44.43 | 43.72 | 44.05 | 184,903 | +0.22(+0.49%) |
Mar 12, 2019 | 43.95 | 44.18 | 43.52 | 43.84 | 269,061 | +0.16(+0.37%) |
Mar 11, 2019 | 42.07 | 43.95 | 41.84 | 43.68 | 484,548 | +1.63(+3.87%) |
Mar 08, 2019 | 42.31 | 42.48 | 40.00 | 42.05 | 692,128 | -1.64(-3.75%) |
Mar 07, 2019 | 44.14 | 44.22 | 43.53 | 43.69 | 517,222 | -0.42(-0.96%) |
Mar 06, 2019 | 45.06 | 45.22 | 44.11 | 44.11 | 193,840 | -0.92(-2.05%) |
Mar 05, 2019 | 45.24 | 45.34 | 44.78 | 45.03 | 351,525 | -0.08(-0.17%) |
Mar 04, 2019 | 46.08 | 46.23 | 44.99 | 45.11 | 195,050 | -0.78(-1.70%) |
Mar 01, 2019 | 46.24 | 46.36 | 45.54 | 45.89 | 354,040 | +0.01(+0.02%) |
Feb 28, 2019 | 45.88 | 46.58 | 45.66 | 45.88 | 483,158 | +0.11(+0.25%) |
Feb 27, 2019 | 45.32 | 45.80 | 44.73 | 45.76 | 350,676 | +0.36(+0.79%) |
Feb 26, 2019 | 45.43 | 45.99 | 45.32 | 45.41 | 348,247 | -0.08(-0.17%) |
Feb 25, 2019 | 46.07 | 46.14 | 45.41 | 45.48 | 389,718 | -0.49(-1.06%) |
Feb 22, 2019 | 45.68 | 45.99 | 45.61 | 45.97 | 137,511 | +0.44(+0.97%) |
Feb 21, 2019 | 45.60 | 45.81 | 45.32 | 45.53 | 226,002 | -0.24(-0.53%) |
Feb 20, 2019 | 45.89 | 45.89 | 45.53 | 45.77 | 273,604 | -0.11(-0.25%) |
Feb 19, 2019 | 45.43 | 46.07 | 45.43 | 45.89 | 275,633 | +0.06(+0.12%) |
Feb 15, 2019 | 45.55 | 46.01 | 45.22 | 45.83 | 289,911 | +0.70(+1.54%) |
Feb 14, 2019 | 44.93 | 45.60 | 44.17 | 45.13 | 281,876 | -0.17(-0.37%) |
Feb 13, 2019 | 45.10 | 45.58 | 45.02 | 45.30 | 334,099 | +0.39(+0.88%) |
Feb 12, 2019 | 44.48 | 45.13 | 44.46 | 44.91 | 257,035 | +0.55(+1.25%) |
Feb 11, 2019 | 43.72 | 44.37 | 43.63 | 44.35 | 247,415 | +0.88(+2.03%) |
Feb 08, 2019 | 42.72 | 43.64 | 42.72 | 43.47 | 263,217 | +0.38(+0.87%) |
Feb 07, 2019 | 42.82 | 43.32 | 42.74 | 43.09 | 167,432 | -0.22(-0.50%) |
Feb 06, 2019 | 43.21 | 43.55 | 43.13 | 43.31 | 158,502 | -0.06(-0.13%) |
Feb 05, 2019 | 43.71 | 43.91 | 43.12 | 43.37 | 219,262 | -0.42(-0.97%) |
Feb 04, 2019 | 42.86 | 43.81 | 42.77 | 43.79 | 210,461 | +0.99(+2.31%) |