Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.55 | 53.55 | 52.21 | 52.71 | 276,010 | -1.02(-1.89%) |
Jan 30, 2020 | 53.44 | 53.84 | 52.90 | 53.73 | 214,148 | -0.18(-0.33%) |
Jan 29, 2020 | 53.78 | 54.06 | 53.35 | 53.91 | 148,326 | +0.42(+0.78%) |
Jan 28, 2020 | 53.72 | 53.94 | 53.42 | 53.49 | 238,917 | +0.13(+0.24%) |
Jan 27, 2020 | 52.76 | 54.06 | 52.76 | 53.36 | 171,862 | -0.63(-1.16%) |
Jan 24, 2020 | 54.33 | 54.55 | 53.54 | 53.99 | 140,211 | -0.26(-0.48%) |
Jan 23, 2020 | 53.88 | 54.53 | 53.13 | 54.25 | 171,294 | +0.29(+0.54%) |
Jan 22, 2020 | 54.49 | 54.77 | 53.56 | 53.96 | 286,968 | -0.43(-0.80%) |
Jan 21, 2020 | 54.65 | 54.93 | 53.48 | 54.39 | 142,898 | -0.47(-0.86%) |
Jan 17, 2020 | 54.89 | 54.93 | 53.85 | 54.87 | 252,641 | -0.01(-0.02%) |
Jan 16, 2020 | 53.79 | 54.88 | 53.29 | 54.88 | 178,333 | +1.62(+3.03%) |
Jan 15, 2020 | 54.64 | 55.05 | 53.18 | 53.26 | 211,033 | -1.09(-2.00%) |
Jan 14, 2020 | 53.77 | 54.62 | 53.61 | 54.35 | 206,823 | +0.74(+1.38%) |
Jan 13, 2020 | 53.86 | 54.15 | 52.91 | 53.61 | 181,392 | +1.44(+2.75%) |
Jan 10, 2020 | 52.62 | 52.74 | 51.95 | 52.18 | 177,420 | -0.39(-0.74%) |
Jan 09, 2020 | 53.10 | 53.36 | 52.27 | 52.57 | 247,234 | -0.47(-0.88%) |
Jan 08, 2020 | 52.05 | 53.41 | 52.05 | 53.03 | 248,483 | +0.96(+1.85%) |
Jan 07, 2020 | 52.28 | 52.62 | 51.88 | 52.07 | 105,495 | -0.29(-0.56%) |
Jan 06, 2020 | 52.12 | 52.45 | 50.87 | 52.37 | 364,884 | +0.20(+0.38%) |
Jan 03, 2020 | 51.70 | 52.31 | 51.34 | 52.17 | 236,694 | -0.17(-0.32%) |
Jan 02, 2020 | 52.62 | 53.04 | 51.46 | 52.34 | 312,254 | +1.20(+2.34%) |
Dec 31, 2019 | 51.00 | 51.58 | 50.87 | 51.14 | 180,830 | -0.01(-0.02%) |
Dec 30, 2019 | 51.57 | 51.79 | 51.04 | 51.15 | 84,450 | -0.37(-0.72%) |
Dec 27, 2019 | 51.45 | 52.13 | 51.11 | 51.52 | 165,485 | +0.14(+0.27%) |
Dec 26, 2019 | 50.91 | 51.39 | 50.59 | 51.38 | 95,547 | +0.45(+0.88%) |
Dec 24, 2019 | 50.58 | 50.98 | 50.40 | 50.93 | 63,285 | +0.52(+1.03%) |
Dec 23, 2019 | 50.73 | 50.88 | 49.91 | 50.41 | 183,709 | -0.16(-0.32%) |
Dec 20, 2019 | 50.90 | 51.36 | 49.82 | 50.57 | 755,116 | -0.35(-0.69%) |
Dec 19, 2019 | 50.72 | 51.36 | 50.46 | 50.92 | 265,395 | +0.13(+0.26%) |
Dec 18, 2019 | 51.05 | 51.05 | 50.05 | 50.79 | 143,838 | -0.29(-0.57%) |
Dec 17, 2019 | 50.62 | 51.20 | 50.62 | 51.08 | 107,581 | +0.41(+0.81%) |
Dec 16, 2019 | 50.16 | 51.43 | 49.78 | 50.67 | 198,453 | +0.87(+1.74%) |
Dec 13, 2019 | 50.24 | 50.62 | 49.54 | 49.80 | 208,010 | -0.47(-0.93%) |
Dec 12, 2019 | 49.41 | 50.91 | 48.99 | 50.27 | 189,196 | +0.90(+1.82%) |
Dec 11, 2019 | 49.22 | 49.67 | 48.87 | 49.37 | 144,575 | +0.46(+0.94%) |
Dec 10, 2019 | 49.81 | 49.81 | 48.82 | 48.92 | 211,685 | -0.85(-1.70%) |
Dec 09, 2019 | 49.91 | 50.12 | 49.38 | 49.76 | 252,901 | -0.20(-0.40%) |
Dec 06, 2019 | 50.23 | 51.05 | 49.94 | 49.96 | 291,355 | +0.26(+0.52%) |
Dec 05, 2019 | 49.60 | 49.87 | 49.41 | 49.70 | 203,534 | +0.33(+0.67%) |
Dec 04, 2019 | 49.78 | 50.53 | 49.29 | 49.37 | 223,435 | -0.23(-0.46%) |
Dec 03, 2019 | 49.66 | 50.03 | 49.24 | 49.60 | 109,628 | -0.60(-1.19%) |
Dec 02, 2019 | 51.14 | 51.36 | 50.11 | 50.20 | 180,908 | -0.72(-1.41%) |
Nov 29, 2019 | 51.65 | 51.80 | 50.76 | 50.92 | 55,763 | -1.03(-1.98%) |
Nov 27, 2019 | 52.10 | 52.11 | 51.41 | 51.95 | 96,784 | +0.18(+0.35%) |
Nov 26, 2019 | 52.22 | 52.26 | 51.53 | 51.77 | 256,234 | -0.46(-0.88%) |
Nov 25, 2019 | 51.49 | 52.49 | 51.24 | 52.23 | 256,595 | +0.78(+1.51%) |
Nov 22, 2019 | 50.31 | 51.53 | 50.04 | 51.45 | 309,307 | +1.32(+2.63%) |
Nov 21, 2019 | 50.46 | 50.46 | 49.54 | 50.13 | 206,712 | -0.12(-0.24%) |
Nov 20, 2019 | 50.06 | 50.83 | 49.92 | 50.25 | 261,814 | -0.13(-0.26%) |
Nov 19, 2019 | 51.36 | 51.36 | 50.07 | 50.38 | 307,093 | -0.63(-1.23%) |
Nov 18, 2019 | 49.94 | 51.14 | 49.85 | 51.01 | 283,274 | +0.56(+1.11%) |
Nov 15, 2019 | 50.30 | 50.82 | 50.04 | 50.45 | 299,980 | +0.55(+1.10%) |
Nov 14, 2019 | 49.24 | 50.13 | 48.84 | 49.90 | 226,826 | +0.67(+1.36%) |
Nov 13, 2019 | 48.96 | 49.52 | 48.56 | 49.24 | 231,329 | -0.23(-0.46%) |
Nov 12, 2019 | 49.65 | 49.87 | 48.45 | 49.46 | 109,084 | -0.03(-0.06%) |
Nov 11, 2019 | 48.96 | 49.49 | 48.80 | 49.49 | 109,989 | +0.14(+0.28%) |
Nov 08, 2019 | 49.50 | 49.83 | 49.20 | 49.35 | 103,904 | +0.01(+0.02%) |
Nov 07, 2019 | 49.44 | 50.01 | 49.14 | 49.34 | 170,033 | +0.39(+0.79%) |
Nov 06, 2019 | 49.42 | 49.42 | 48.34 | 48.96 | 247,403 | -0.64(-1.29%) |
Nov 05, 2019 | 48.80 | 50.11 | 48.80 | 49.59 | 257,025 | +0.91(+1.86%) |
Nov 04, 2019 | 46.79 | 48.77 | 46.41 | 48.69 | 334,361 | +2.16(+4.65%) |
Nov 01, 2019 | 45.80 | 47.16 | 45.35 | 46.52 | 221,650 | +0.86(+1.88%) |
Oct 31, 2019 | 46.22 | 47.93 | 43.70 | 45.67 | 698,730 | -2.65(-5.49%) |
Oct 30, 2019 | 49.14 | 49.43 | 47.51 | 48.32 | 336,820 | -1.17(-2.36%) |
Oct 29, 2019 | 49.34 | 49.75 | 49.26 | 49.48 | 156,111 | -0.09(-0.18%) |
Oct 28, 2019 | 49.85 | 50.34 | 49.35 | 49.57 | 127,739 | -0.28(-0.56%) |
Oct 25, 2019 | 48.79 | 49.94 | 48.79 | 49.85 | 166,889 | +1.09(+2.23%) |
Oct 24, 2019 | 49.18 | 49.24 | 48.07 | 48.77 | 126,767 | -0.46(-0.93%) |
Oct 23, 2019 | 49.60 | 49.60 | 48.96 | 49.23 | 120,383 | -0.38(-0.76%) |
Oct 22, 2019 | 48.94 | 49.81 | 48.14 | 49.60 | 189,493 | +0.94(+1.93%) |
Oct 21, 2019 | 49.51 | 49.85 | 48.46 | 48.67 | 323,851 | -0.38(-0.77%) |
Oct 18, 2019 | 48.24 | 49.17 | 47.75 | 49.05 | 269,791 | +0.76(+1.57%) |
Oct 17, 2019 | 48.88 | 49.07 | 48.24 | 48.29 | 254,882 | -0.12(-0.25%) |
Oct 16, 2019 | 47.36 | 48.52 | 46.92 | 48.41 | 295,248 | +0.95(+2.00%) |
Oct 15, 2019 | 47.09 | 47.67 | 46.68 | 47.46 | 222,857 | +0.64(+1.36%) |
Oct 14, 2019 | 46.87 | 46.87 | 46.40 | 46.82 | 122,373 | -0.29(-0.61%) |
Oct 11, 2019 | 46.96 | 48.04 | 46.55 | 47.11 | 347,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.13 | 46.80 | 46.07 | 46.43 | 130,099 | +0.32(+0.69%) |
Oct 09, 2019 | 46.31 | 46.65 | 45.51 | 46.11 | 229,997 | +0.22(+0.48%) |
Oct 08, 2019 | 46.92 | 47.15 | 45.85 | 45.89 | 256,877 | -1.58(-3.32%) |
Oct 07, 2019 | 46.94 | 47.87 | 46.85 | 47.47 | 348,161 | +0.09(+0.19%) |
Oct 04, 2019 | 46.86 | 48.01 | 46.36 | 47.38 | 529,955 | +1.52(+3.30%) |
Oct 03, 2019 | 45.52 | 46.07 | 45.26 | 45.87 | 242,406 | +0.10(+0.22%) |
Oct 02, 2019 | 44.45 | 45.77 | 43.96 | 45.77 | 339,257 | +0.76(+1.68%) |
Oct 01, 2019 | 46.56 | 46.98 | 44.56 | 45.01 | 167,526 | -1.36(-2.92%) |
Sep 30, 2019 | 45.76 | 46.45 | 45.54 | 46.36 | 223,783 | +0.75(+1.64%) |
Sep 27, 2019 | 46.62 | 47.28 | 45.28 | 45.62 | 419,029 | -0.75(-1.61%) |
Sep 26, 2019 | 46.11 | 46.45 | 45.71 | 46.36 | 143,965 | +0.25(+0.54%) |
Sep 25, 2019 | 45.74 | 46.43 | 45.72 | 46.11 | 185,034 | +0.25(+0.54%) |
Sep 24, 2019 | 46.26 | 46.78 | 45.57 | 45.87 | 264,250 | -0.25(-0.54%) |
Sep 23, 2019 | 45.76 | 46.43 | 45.58 | 46.11 | 152,636 | +0.24(+0.52%) |
Sep 20, 2019 | 45.49 | 45.93 | 45.17 | 45.88 | 569,270 | +0.46(+1.01%) |
Sep 19, 2019 | 46.13 | 46.13 | 45.13 | 45.42 | 215,399 | -0.36(-0.78%) |
Sep 18, 2019 | 45.41 | 45.80 | 44.82 | 45.78 | 160,419 | +0.07(+0.15%) |
Sep 17, 2019 | 45.58 | 45.79 | 45.25 | 45.71 | 96,494 | -0.09(-0.20%) |
Sep 16, 2019 | 45.68 | 46.69 | 45.56 | 45.80 | 109,594 | -0.18(-0.39%) |
Sep 13, 2019 | 45.69 | 46.25 | 45.16 | 45.97 | 137,704 | +0.61(+1.34%) |
Sep 12, 2019 | 46.52 | 46.68 | 45.20 | 45.37 | 157,914 | -1.32(-2.82%) |
Sep 11, 2019 | 45.87 | 46.76 | 44.76 | 46.68 | 189,734 | +1.04(+2.27%) |
Sep 10, 2019 | 45.19 | 46.08 | 44.52 | 45.65 | 246,129 | +0.40(+0.88%) |
Sep 09, 2019 | 43.58 | 45.27 | 43.58 | 45.25 | 242,064 | +1.70(+3.89%) |
Sep 06, 2019 | 43.70 | 44.28 | 43.16 | 43.55 | 137,302 | -0.09(-0.21%) |
Sep 05, 2019 | 42.75 | 44.02 | 42.75 | 43.64 | 259,408 | +1.37(+3.23%) |
Sep 04, 2019 | 43.01 | 43.36 | 42.13 | 42.28 | 229,551 | -0.45(-1.05%) |
Sep 03, 2019 | 42.48 | 42.90 | 41.88 | 42.72 | 164,686 | -0.21(-0.49%) |
Aug 30, 2019 | 43.23 | 43.51 | 42.88 | 42.93 | 211,921 | -0.08(-0.19%) |
Aug 29, 2019 | 42.03 | 43.26 | 42.03 | 43.01 | 228,732 | +1.48(+3.55%) |
Aug 28, 2019 | 40.23 | 41.82 | 40.21 | 41.54 | 160,709 | +1.20(+2.97%) |
Aug 27, 2019 | 40.82 | 40.88 | 39.83 | 40.34 | 236,945 | -0.20(-0.49%) |
Aug 26, 2019 | 41.22 | 41.30 | 40.26 | 40.54 | 207,405 | -0.24(-0.59%) |
Aug 23, 2019 | 41.84 | 41.99 | 40.45 | 40.78 | 266,582 | -1.21(-2.87%) |
Aug 22, 2019 | 42.13 | 42.58 | 41.39 | 41.99 | 146,064 | +0.05(+0.12%) |
Aug 21, 2019 | 41.48 | 42.45 | 41.42 | 41.94 | 248,985 | +0.86(+2.09%) |
Aug 20, 2019 | 41.32 | 41.58 | 40.62 | 41.08 | 175,704 | -0.33(-0.79%) |
Aug 19, 2019 | 41.25 | 42.06 | 41.06 | 41.41 | 284,204 | +0.70(+1.71%) |
Aug 16, 2019 | 40.44 | 41.10 | 40.34 | 40.71 | 244,918 | +0.63(+1.57%) |
Aug 15, 2019 | 40.44 | 40.53 | 39.64 | 40.08 | 249,837 | -0.35(-0.86%) |
Aug 14, 2019 | 41.11 | 41.53 | 40.17 | 40.43 | 244,888 | -1.36(-3.25%) |
Aug 13, 2019 | 41.51 | 42.50 | 41.51 | 41.79 | 140,937 | +0.27(+0.65%) |
Aug 12, 2019 | 41.21 | 41.85 | 40.72 | 41.52 | 179,575 | +0.13(+0.31%) |
Aug 09, 2019 | 42.22 | 42.45 | 41.14 | 41.39 | 327,862 | -0.97(-2.28%) |
Aug 08, 2019 | 42.36 | 42.71 | 41.94 | 42.36 | 242,224 | +0.49(+1.17%) |
Aug 07, 2019 | 41.37 | 41.99 | 40.97 | 41.87 | 254,422 | -0.01(-0.02%) |
Aug 06, 2019 | 42.19 | 43.16 | 41.07 | 41.88 | 275,670 | +0.10(+0.24%) |
Aug 05, 2019 | 42.18 | 42.76 | 41.20 | 41.78 | 338,866 | -1.16(-2.69%) |
Aug 02, 2019 | 42.89 | 43.60 | 42.51 | 42.93 | 466,368 | -0.28(-0.65%) |
Aug 01, 2019 | 45.31 | 45.40 | 42.93 | 43.21 | 397,166 | -2.00(-4.43%) |
Jul 31, 2019 | 43.86 | 46.81 | 43.02 | 45.22 | 895,036 | +3.00(+7.11%) |
Jul 30, 2019 | 39.98 | 42.22 | 39.88 | 42.22 | 445,836 | +1.74(+4.31%) |
Jul 29, 2019 | 40.90 | 41.09 | 40.16 | 40.47 | 289,030 | -0.35(-0.85%) |
Jul 26, 2019 | 40.52 | 41.35 | 40.41 | 40.82 | 440,693 | +0.36(+0.89%) |
Jul 25, 2019 | 40.90 | 41.06 | 40.02 | 40.46 | 249,908 | -0.36(-0.88%) |
Jul 24, 2019 | 40.29 | 41.44 | 40.29 | 40.82 | 162,013 | +0.53(+1.31%) |
Jul 23, 2019 | 40.49 | 40.81 | 40.11 | 40.29 | 215,896 | +0.16(+0.40%) |
Jul 22, 2019 | 40.18 | 40.65 | 40.05 | 40.13 | 253,666 | +0.11(+0.27%) |
Jul 19, 2019 | 39.33 | 40.51 | 39.33 | 40.02 | 194,370 | +0.70(+1.77%) |
Jul 18, 2019 | 39.19 | 39.72 | 39.05 | 39.32 | 292,391 | +0.21(+0.54%) |
Jul 17, 2019 | 39.62 | 39.82 | 38.51 | 39.11 | 254,740 | -0.76(-1.90%) |
Jul 16, 2019 | 39.59 | 40.92 | 39.26 | 39.87 | 393,482 | +0.76(+1.94%) |
Jul 15, 2019 | 39.40 | 39.49 | 38.93 | 39.11 | 189,436 | -0.35(-0.88%) |
Jul 12, 2019 | 38.50 | 39.79 | 38.50 | 39.46 | 301,083 | +0.99(+2.57%) |
Jul 11, 2019 | 38.71 | 38.82 | 37.97 | 38.48 | 266,925 | -0.15(-0.39%) |
Jul 10, 2019 | 39.10 | 39.15 | 38.62 | 38.63 | 189,708 | -0.16(-0.41%) |
Jul 09, 2019 | 40.11 | 40.32 | 38.64 | 38.79 | 258,414 | -1.70(-4.21%) |
Jul 08, 2019 | 40.68 | 41.06 | 40.22 | 40.49 | 192,663 | -0.63(-1.53%) |
Jul 05, 2019 | 40.96 | 41.37 | 40.74 | 41.12 | 161,072 | -0.05(-0.12%) |
Jul 03, 2019 | 40.57 | 41.18 | 40.50 | 41.17 | 96,683 | +0.63(+1.55%) |
Jul 02, 2019 | 40.61 | 41.08 | 40.04 | 40.54 | 347,122 | -0.24(-0.59%) |
Jul 01, 2019 | 42.26 | 42.56 | 40.72 | 40.78 | 399,390 | -1.08(-2.57%) |
Jun 28, 2019 | 41.11 | 41.99 | 41.11 | 41.86 | 944,271 | +0.74(+1.79%) |
Jun 27, 2019 | 40.19 | 41.15 | 40.19 | 41.12 | 171,494 | +1.10(+2.74%) |
Jun 26, 2019 | 39.32 | 40.27 | 39.27 | 40.02 | 206,571 | +0.81(+2.06%) |
Jun 25, 2019 | 39.30 | 39.45 | 38.84 | 39.21 | 257,313 | -0.10(-0.25%) |
Jun 24, 2019 | 40.51 | 40.51 | 39.26 | 39.31 | 290,493 | -1.27(-3.12%) |
Jun 21, 2019 | 41.55 | 41.64 | 40.28 | 40.58 | 336,387 | -1.24(-2.96%) |
Jun 20, 2019 | 41.63 | 41.88 | 41.23 | 41.82 | 111,979 | +0.66(+1.60%) |
Jun 19, 2019 | 40.80 | 41.27 | 40.63 | 41.16 | 122,248 | +0.17(+0.41%) |
Jun 18, 2019 | 40.72 | 41.51 | 40.40 | 40.99 | 141,949 | +0.36(+0.88%) |
Jun 17, 2019 | 41.63 | 41.73 | 40.47 | 40.63 | 157,166 | -1.00(-2.40%) |
Jun 14, 2019 | 41.88 | 42.30 | 41.38 | 41.63 | 150,742 | -0.32(-0.76%) |
Jun 13, 2019 | 41.46 | 42.13 | 41.41 | 41.95 | 347,293 | +0.88(+2.14%) |
Jun 12, 2019 | 40.23 | 41.13 | 40.04 | 41.07 | 142,575 | +1.00(+2.49%) |
Jun 11, 2019 | 40.75 | 40.86 | 39.80 | 40.07 | 231,255 | -0.35(-0.86%) |
Jun 10, 2019 | 40.03 | 40.87 | 40.03 | 40.42 | 174,350 | +0.65(+1.63%) |
Jun 07, 2019 | 39.57 | 40.12 | 39.27 | 39.77 | 227,066 | +0.44(+1.12%) |
Jun 06, 2019 | 39.79 | 39.93 | 38.85 | 39.33 | 152,034 | -0.63(-1.57%) |
Jun 05, 2019 | 40.08 | 40.26 | 39.23 | 39.96 | 238,614 | -0.04(-0.10%) |
Jun 04, 2019 | 39.04 | 40.06 | 38.94 | 40.00 | 274,567 | +1.16(+2.98%) |
Jun 03, 2019 | 38.65 | 39.80 | 38.55 | 38.85 | 219,414 | +0.00(+0.00%) |
May 31, 2019 | 38.91 | 39.33 | 38.29 | 38.85 | 304,192 | -0.73(-1.84%) |
May 30, 2019 | 40.04 | 40.36 | 39.08 | 39.57 | 209,122 | -0.56(-1.39%) |
May 29, 2019 | 39.56 | 40.23 | 38.75 | 40.13 | 406,757 | +1.09(+2.78%) |
May 28, 2019 | 39.47 | 39.59 | 38.38 | 39.05 | 303,927 | -0.48(-1.21%) |
May 24, 2019 | 40.25 | 40.28 | 39.40 | 39.52 | 163,178 | -0.52(-1.29%) |
May 23, 2019 | 40.44 | 40.44 | 39.51 | 40.04 | 283,894 | -0.87(-2.12%) |
May 22, 2019 | 41.60 | 42.12 | 39.95 | 40.91 | 323,049 | -0.27(-0.65%) |
May 21, 2019 | 40.92 | 41.58 | 40.70 | 41.18 | 384,850 | +0.62(+1.52%) |
May 20, 2019 | 41.02 | 41.14 | 40.47 | 40.56 | 362,794 | -0.77(-1.86%) |
May 17, 2019 | 41.87 | 42.16 | 41.08 | 41.33 | 338,292 | -0.98(-2.31%) |
May 16, 2019 | 42.22 | 42.56 | 41.98 | 42.31 | 254,826 | +0.09(+0.21%) |
May 15, 2019 | 42.72 | 42.72 | 42.10 | 42.22 | 191,921 | -1.00(-2.31%) |
May 14, 2019 | 42.55 | 43.42 | 42.23 | 43.21 | 197,825 | +0.91(+2.14%) |
May 13, 2019 | 42.57 | 42.80 | 42.13 | 42.31 | 200,483 | -1.27(-2.91%) |
May 10, 2019 | 43.02 | 44.15 | 42.24 | 43.57 | 351,230 | +0.50(+1.16%) |
May 09, 2019 | 43.64 | 44.11 | 42.89 | 43.07 | 270,332 | -0.99(-2.24%) |
May 08, 2019 | 44.99 | 45.28 | 43.89 | 44.06 | 309,140 | -0.96(-2.13%) |
May 07, 2019 | 45.94 | 45.94 | 44.43 | 45.02 | 354,205 | -1.27(-2.74%) |
May 06, 2019 | 45.72 | 46.58 | 45.72 | 46.28 | 254,688 | -0.43(-0.92%) |
May 03, 2019 | 45.68 | 46.90 | 45.33 | 46.71 | 408,398 | +1.19(+2.61%) |
May 02, 2019 | 42.27 | 45.58 | 41.95 | 45.53 | 401,534 | +3.35(+7.94%) |
May 01, 2019 | 45.33 | 45.34 | 40.77 | 42.18 | 967,190 | +0.73(+1.76%) |
Apr 30, 2019 | 42.11 | 42.11 | 40.96 | 41.45 | 299,947 | -0.50(-1.19%) |
Apr 29, 2019 | 42.38 | 42.65 | 41.05 | 41.95 | 203,640 | -0.35(-0.83%) |
Apr 26, 2019 | 41.89 | 42.49 | 41.65 | 42.30 | 128,577 | +0.41(+0.98%) |
Apr 25, 2019 | 44.54 | 44.54 | 41.79 | 41.89 | 236,438 | -3.07(-6.83%) |
Apr 24, 2019 | 43.60 | 45.09 | 43.50 | 44.96 | 182,232 | +1.53(+3.51%) |
Apr 23, 2019 | 43.94 | 43.94 | 43.07 | 43.43 | 151,362 | -0.32(-0.73%) |
Apr 22, 2019 | 44.05 | 44.23 | 43.58 | 43.75 | 115,435 | -0.40(-0.90%) |
Apr 18, 2019 | 44.35 | 44.89 | 44.12 | 44.15 | 165,285 | -0.19(-0.43%) |
Apr 17, 2019 | 43.15 | 44.41 | 42.86 | 44.34 | 289,158 | +1.44(+3.35%) |
Apr 16, 2019 | 42.43 | 43.01 | 41.79 | 42.90 | 369,166 | +0.20(+0.47%) |
Apr 15, 2019 | 43.60 | 43.73 | 42.52 | 42.70 | 180,985 | -0.83(-1.90%) |
Apr 12, 2019 | 43.38 | 44.06 | 43.38 | 43.53 | 129,780 | +0.62(+1.44%) |
Apr 11, 2019 | 42.30 | 43.16 | 42.22 | 42.91 | 116,828 | +0.67(+1.58%) |
Apr 10, 2019 | 42.19 | 42.45 | 41.80 | 42.25 | 162,090 | +0.00(+0.00%) |
Apr 09, 2019 | 42.59 | 42.76 | 42.08 | 42.25 | 193,656 | -0.62(-1.44%) |
Apr 08, 2019 | 42.73 | 43.00 | 42.57 | 42.86 | 121,325 | -0.08(-0.19%) |
Apr 05, 2019 | 42.77 | 43.38 | 42.76 | 42.94 | 229,674 | +0.27(+0.63%) |
Apr 04, 2019 | 42.04 | 43.07 | 42.04 | 42.67 | 143,459 | +0.43(+1.02%) |
Apr 03, 2019 | 42.48 | 42.55 | 42.04 | 42.25 | 140,995 | +0.12(+0.28%) |
Apr 02, 2019 | 42.21 | 42.88 | 41.87 | 42.13 | 188,799 | -0.28(-0.66%) |
Apr 01, 2019 | 41.26 | 42.83 | 41.16 | 42.41 | 218,185 | +1.68(+4.11%) |
Mar 29, 2019 | 41.14 | 41.66 | 40.60 | 40.73 | 338,493 | -0.38(-0.92%) |
Mar 28, 2019 | 40.25 | 41.15 | 40.22 | 41.11 | 172,490 | +0.86(+2.13%) |
Mar 27, 2019 | 40.16 | 40.50 | 39.99 | 40.25 | 171,256 | +0.07(+0.17%) |
Mar 26, 2019 | 39.85 | 40.51 | 39.44 | 40.18 | 140,253 | +0.54(+1.36%) |
Mar 25, 2019 | 39.45 | 40.39 | 39.12 | 39.64 | 154,077 | +0.02(+0.05%) |
Mar 22, 2019 | 40.74 | 40.74 | 39.60 | 39.62 | 238,199 | -1.47(-3.57%) |
Mar 21, 2019 | 40.79 | 41.36 | 40.36 | 41.09 | 287,767 | +0.18(+0.44%) |
Mar 20, 2019 | 41.38 | 42.05 | 40.51 | 40.91 | 225,337 | -0.70(-1.68%) |
Mar 19, 2019 | 43.14 | 43.14 | 41.39 | 41.61 | 145,150 | -1.39(-3.22%) |
Mar 18, 2019 | 42.68 | 43.74 | 42.48 | 42.99 | 149,562 | +0.32(+0.75%) |
Mar 15, 2019 | 43.16 | 43.66 | 42.52 | 42.67 | 331,272 | -0.48(-1.11%) |
Mar 14, 2019 | 43.78 | 43.78 | 43.10 | 43.15 | 207,503 | -0.63(-1.43%) |
Mar 13, 2019 | 43.55 | 44.56 | 42.90 | 43.78 | 248,460 | +0.46(+1.06%) |
Mar 12, 2019 | 43.35 | 43.79 | 42.82 | 43.32 | 233,768 | -0.18(-0.41%) |
Mar 11, 2019 | 41.84 | 43.51 | 41.84 | 43.50 | 321,918 | +1.67(+4.00%) |
Mar 08, 2019 | 40.77 | 41.86 | 40.46 | 41.83 | 263,874 | +0.70(+1.70%) |
Mar 07, 2019 | 41.14 | 41.35 | 40.25 | 41.13 | 347,210 | +0.59(+1.45%) |
Mar 06, 2019 | 41.42 | 41.69 | 40.39 | 40.54 | 329,954 | -0.95(-2.28%) |
Mar 05, 2019 | 41.65 | 41.93 | 40.94 | 41.49 | 306,121 | -0.21(-0.50%) |
Mar 04, 2019 | 43.17 | 43.54 | 41.67 | 41.70 | 292,470 | -1.41(-3.26%) |
Mar 01, 2019 | 43.15 | 43.67 | 42.97 | 43.10 | 154,353 | +0.25(+0.58%) |
Feb 28, 2019 | 42.52 | 43.00 | 42.08 | 42.85 | 154,463 | +0.35(+0.82%) |
Feb 27, 2019 | 43.17 | 43.30 | 42.45 | 42.50 | 147,333 | -0.85(-1.95%) |
Feb 26, 2019 | 44.15 | 44.15 | 43.33 | 43.35 | 234,343 | -0.96(-2.16%) |
Feb 25, 2019 | 44.80 | 45.20 | 44.23 | 44.31 | 104,881 | -0.29(-0.65%) |
Feb 22, 2019 | 45.87 | 45.94 | 44.31 | 44.60 | 243,314 | -1.36(-2.95%) |
Feb 21, 2019 | 46.18 | 46.57 | 45.58 | 45.95 | 208,269 | -0.18(-0.39%) |
Feb 20, 2019 | 46.23 | 46.55 | 45.97 | 46.13 | 190,410 | -0.03(-0.06%) |
Feb 19, 2019 | 45.57 | 46.84 | 45.29 | 46.16 | 352,267 | +0.57(+1.25%) |
Feb 15, 2019 | 45.22 | 45.67 | 44.78 | 45.60 | 266,783 | +0.34(+0.75%) |
Feb 14, 2019 | 44.99 | 45.72 | 44.61 | 45.26 | 276,840 | +0.13(+0.29%) |
Feb 13, 2019 | 45.09 | 45.65 | 44.46 | 45.13 | 290,886 | +0.32(+0.71%) |
Feb 12, 2019 | 44.07 | 44.84 | 43.68 | 44.81 | 445,235 | +1.08(+2.46%) |
Feb 11, 2019 | 44.37 | 44.79 | 43.14 | 43.73 | 360,974 | -0.87(-1.94%) |
Feb 08, 2019 | 46.94 | 47.74 | 43.42 | 44.60 | 526,244 | -0.75(-1.65%) |
Feb 07, 2019 | 44.96 | 45.76 | 44.77 | 45.35 | 277,243 | +0.35(+0.78%) |
Feb 06, 2019 | 45.25 | 45.67 | 44.88 | 45.00 | 307,011 | -0.42(-0.92%) |
Feb 05, 2019 | 45.60 | 46.21 | 45.19 | 45.42 | 225,078 | -0.10(-0.22%) |
Feb 04, 2019 | 44.68 | 45.53 | 44.32 | 45.52 | 220,919 | +0.98(+2.19%) |