Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.79 | 47.88 | 47.29 | 47.54 | 847,703 | -0.31(-0.64%) |
Oct 30, 2019 | 47.83 | 47.88 | 47.55 | 47.85 | 771,506 | +0.08(+0.16%) |
Oct 29, 2019 | 47.71 | 47.97 | 47.69 | 47.77 | 697,944 | +0.01(+0.02%) |
Oct 28, 2019 | 47.67 | 47.83 | 47.67 | 47.76 | 980,475 | +0.24(+0.50%) |
Oct 25, 2019 | 47.20 | 47.64 | 47.19 | 47.52 | 666,423 | +0.36(+0.76%) |
Oct 24, 2019 | 47.31 | 47.33 | 46.99 | 47.16 | 725,524 | -0.04(-0.09%) |
Oct 23, 2019 | 47.01 | 47.24 | 46.83 | 47.20 | 825,159 | -0.07(-0.14%) |
Oct 22, 2019 | 47.31 | 47.44 | 47.19 | 47.27 | 809,524 | +0.08(+0.16%) |
Oct 21, 2019 | 47.09 | 47.22 | 47.06 | 47.19 | 686,781 | +0.33(+0.69%) |
Oct 18, 2019 | 46.82 | 47.01 | 46.76 | 46.87 | 590,740 | -0.02(-0.04%) |
Oct 17, 2019 | 46.86 | 47.02 | 46.73 | 46.89 | 710,166 | +0.12(+0.26%) |
Oct 16, 2019 | 46.84 | 46.91 | 46.68 | 46.77 | 633,339 | -0.11(-0.24%) |
Oct 15, 2019 | 46.68 | 47.04 | 46.64 | 46.88 | 709,923 | +0.34(+0.74%) |
Oct 14, 2019 | 46.58 | 46.61 | 46.47 | 46.54 | 540,519 | -0.10(-0.22%) |
Oct 11, 2019 | 46.54 | 47.01 | 46.54 | 46.64 | 1,242,097 | +0.61(+1.32%) |
Oct 10, 2019 | 45.66 | 46.23 | 45.66 | 46.03 | 775,682 | +0.37(+0.81%) |
Oct 09, 2019 | 45.58 | 45.84 | 45.47 | 45.66 | 720,044 | +0.39(+0.87%) |
Oct 08, 2019 | 45.74 | 45.74 | 45.25 | 45.27 | 1,241,361 | -0.74(-1.60%) |
Oct 07, 2019 | 46.24 | 46.40 | 46.00 | 46.00 | 699,614 | -0.34(-0.74%) |
Oct 04, 2019 | 45.83 | 46.38 | 45.78 | 46.35 | 858,665 | +0.63(+1.39%) |
Oct 03, 2019 | 45.41 | 45.73 | 44.89 | 45.71 | 1,258,148 | +0.36(+0.79%) |
Oct 02, 2019 | 45.98 | 45.98 | 45.14 | 45.35 | 1,670,935 | -0.94(-2.03%) |
Oct 01, 2019 | 47.06 | 47.19 | 46.20 | 46.30 | 1,636,736 | -0.61(-1.30%) |
Sep 30, 2019 | 46.76 | 47.05 | 46.76 | 46.90 | 880,414 | +0.23(+0.50%) |
Sep 27, 2019 | 46.73 | 46.86 | 46.40 | 46.67 | 924,069 | +0.07(+0.15%) |
Sep 26, 2019 | 46.62 | 46.72 | 46.35 | 46.60 | 561,465 | +0.03(+0.07%) |
Sep 25, 2019 | 46.36 | 46.65 | 46.18 | 46.57 | 952,152 | +0.22(+0.47%) |
Sep 24, 2019 | 46.85 | 46.85 | 46.22 | 46.35 | 2,069,083 | -0.33(-0.71%) |
Sep 23, 2019 | 46.48 | 46.80 | 46.43 | 46.68 | 849,632 | +0.12(+0.26%) |
Sep 20, 2019 | 46.90 | 46.98 | 46.55 | 46.56 | 953,214 | -0.23(-0.49%) |
Sep 19, 2019 | 46.98 | 47.08 | 46.73 | 46.79 | 477,934 | -0.14(-0.29%) |
Sep 18, 2019 | 46.91 | 46.94 | 46.52 | 46.93 | 877,815 | -0.03(-0.05%) |
Sep 17, 2019 | 46.87 | 46.98 | 46.75 | 46.95 | 568,352 | +0.02(+0.04%) |
Sep 16, 2019 | 47.03 | 47.07 | 46.81 | 46.94 | 669,528 | -0.29(-0.61%) |
Sep 13, 2019 | 47.38 | 47.46 | 47.18 | 47.22 | 1,665,915 | -0.09(-0.20%) |
Sep 12, 2019 | 47.30 | 47.46 | 47.03 | 47.32 | 898,636 | +0.19(+0.40%) |
Sep 11, 2019 | 46.89 | 47.17 | 46.63 | 47.13 | 781,889 | +0.32(+0.69%) |
Sep 10, 2019 | 46.41 | 46.83 | 46.38 | 46.81 | 797,562 | +0.28(+0.60%) |
Sep 09, 2019 | 46.40 | 46.53 | 46.27 | 46.53 | 843,913 | +0.31(+0.66%) |
Sep 06, 2019 | 46.19 | 46.30 | 46.03 | 46.22 | 777,867 | +0.16(+0.35%) |
Sep 05, 2019 | 45.88 | 46.32 | 45.88 | 46.06 | 1,103,289 | +0.58(+1.27%) |
Sep 04, 2019 | 45.27 | 45.49 | 45.18 | 45.49 | 731,766 | +0.54(+1.21%) |
Sep 03, 2019 | 44.97 | 45.02 | 44.63 | 44.94 | 994,828 | -0.25(-0.54%) |
Aug 30, 2019 | 45.32 | 45.44 | 45.10 | 45.19 | 977,371 | +0.10(+0.23%) |
Aug 29, 2019 | 45.02 | 45.15 | 44.80 | 45.09 | 785,186 | +0.45(+1.01%) |
Aug 28, 2019 | 44.08 | 44.65 | 43.99 | 44.64 | 811,750 | +0.47(+1.06%) |
Aug 27, 2019 | 44.64 | 44.74 | 44.08 | 44.17 | 775,937 | -0.14(-0.31%) |
Aug 26, 2019 | 44.28 | 44.35 | 43.98 | 44.31 | 1,174,948 | +0.42(+0.97%) |
Aug 23, 2019 | 44.89 | 45.03 | 43.65 | 43.88 | 1,416,211 | -1.20(-2.67%) |
Aug 22, 2019 | 45.09 | 45.24 | 44.78 | 45.09 | 682,012 | +0.14(+0.30%) |
Aug 21, 2019 | 44.98 | 45.04 | 44.86 | 44.95 | 834,495 | +0.40(+0.90%) |
Aug 20, 2019 | 44.80 | 44.81 | 44.51 | 44.55 | 661,483 | -0.27(-0.61%) |
Aug 19, 2019 | 44.73 | 44.90 | 44.67 | 44.82 | 760,343 | +0.58(+1.30%) |
Aug 16, 2019 | 43.77 | 44.33 | 43.76 | 44.25 | 681,120 | +0.76(+1.76%) |
Aug 15, 2019 | 43.53 | 43.63 | 43.17 | 43.48 | 1,100,924 | +0.09(+0.22%) |
Aug 14, 2019 | 43.91 | 44.01 | 43.36 | 43.39 | 1,248,240 | -1.13(-2.54%) |
Aug 13, 2019 | 43.85 | 44.85 | 43.78 | 44.52 | 881,808 | +0.60(+1.37%) |
Aug 12, 2019 | 44.20 | 44.25 | 43.74 | 43.92 | 742,920 | -0.47(-1.05%) |
Aug 09, 2019 | 44.76 | 44.83 | 44.17 | 44.38 | 896,415 | -0.52(-1.15%) |
Aug 08, 2019 | 44.31 | 44.92 | 44.26 | 44.90 | 1,222,507 | +0.76(+1.73%) |
Aug 07, 2019 | 43.64 | 44.25 | 43.23 | 44.14 | 1,328,591 | +0.14(+0.31%) |
Aug 06, 2019 | 43.92 | 44.07 | 43.52 | 44.00 | 1,499,477 | +0.37(+0.86%) |
Aug 05, 2019 | 44.36 | 44.38 | 43.34 | 43.63 | 2,113,445 | -1.26(-2.82%) |
Aug 02, 2019 | 45.04 | 45.11 | 44.72 | 44.89 | 1,078,597 | -0.24(-0.53%) |
Aug 01, 2019 | 45.75 | 46.19 | 45.10 | 45.13 | 1,407,991 | -0.65(-1.43%) |
Jul 31, 2019 | 46.45 | 46.45 | 45.40 | 45.78 | 1,247,249 | -0.73(-1.57%) |
Jul 30, 2019 | 46.50 | 46.59 | 46.36 | 46.51 | 1,167,972 | -0.18(-0.38%) |
Jul 29, 2019 | 46.64 | 46.77 | 46.58 | 46.69 | 629,376 | -0.02(-0.04%) |
Jul 26, 2019 | 46.55 | 46.74 | 46.40 | 46.71 | 540,889 | +0.22(+0.47%) |
Jul 25, 2019 | 46.54 | 46.63 | 46.30 | 46.49 | 550,637 | -0.05(-0.11%) |
Jul 24, 2019 | 46.16 | 46.59 | 46.10 | 46.54 | 935,950 | +0.46(+0.99%) |
Jul 23, 2019 | 45.86 | 46.09 | 45.72 | 46.08 | 1,003,957 | +0.49(+1.08%) |
Jul 22, 2019 | 45.65 | 45.70 | 45.46 | 45.59 | 583,798 | -0.03(-0.06%) |
Jul 19, 2019 | 45.82 | 45.91 | 45.58 | 45.61 | 623,731 | -0.10(-0.22%) |
Jul 18, 2019 | 45.47 | 45.80 | 45.42 | 45.71 | 562,282 | +0.15(+0.34%) |
Jul 17, 2019 | 45.99 | 45.99 | 45.55 | 45.56 | 593,744 | -0.36(-0.79%) |
Jul 16, 2019 | 45.92 | 46.04 | 45.86 | 45.93 | 662,877 | -0.03(-0.06%) |
Jul 15, 2019 | 45.95 | 45.98 | 45.84 | 45.95 | 645,196 | +0.07(+0.15%) |
Jul 12, 2019 | 45.61 | 45.91 | 45.61 | 45.88 | 815,929 | +0.31(+0.69%) |
Jul 11, 2019 | 45.48 | 45.51 | 45.26 | 45.57 | 599,248 | +0.20(+0.45%) |
Jul 10, 2019 | 45.38 | 45.50 | 45.28 | 45.37 | 808,939 | +0.13(+0.28%) |
Jul 09, 2019 | 45.25 | 45.27 | 45.10 | 45.24 | 609,724 | -0.20(-0.43%) |
Jul 08, 2019 | 45.45 | 45.57 | 45.32 | 45.43 | 628,280 | -0.18(-0.39%) |
Jul 05, 2019 | 45.54 | 45.64 | 45.24 | 45.61 | 560,804 | -0.14(-0.30%) |
Jul 03, 2019 | 45.49 | 45.77 | 45.49 | 45.75 | 560,804 | +0.36(+0.79%) |
Jul 02, 2019 | 45.41 | 45.43 | 45.11 | 45.39 | 1,026,269 | -0.02(-0.04%) |
Jul 01, 2019 | 45.60 | 45.69 | 45.19 | 45.41 | 954,160 | +0.37(+0.83%) |
Jun 28, 2019 | 45.02 | 45.15 | 44.98 | 45.04 | 609,001 | +0.17(+0.38%) |
Jun 27, 2019 | 44.83 | 44.97 | 44.76 | 44.87 | 501,268 | +0.12(+0.27%) |
Jun 26, 2019 | 44.84 | 44.90 | 44.74 | 44.75 | 607,516 | +0.00(+0.00%) |
Jun 25, 2019 | 45.02 | 45.02 | 44.73 | 44.75 | 579,056 | -0.25(-0.56%) |
Jun 24, 2019 | 45.13 | 45.18 | 44.96 | 45.00 | 668,801 | -0.16(-0.35%) |
Jun 21, 2019 | 45.16 | 45.34 | 45.09 | 45.16 | 583,929 | -0.05(-0.11%) |
Jun 20, 2019 | 45.14 | 45.27 | 44.86 | 45.21 | 634,132 | +0.45(+1.00%) |
Jun 19, 2019 | 44.70 | 44.85 | 44.55 | 44.76 | 546,539 | +0.09(+0.21%) |
Jun 18, 2019 | 44.48 | 44.86 | 44.46 | 44.67 | 699,093 | +0.40(+0.91%) |
Jun 17, 2019 | 44.42 | 44.43 | 44.23 | 44.27 | 496,454 | -0.12(-0.27%) |
Jun 14, 2019 | 44.39 | 44.50 | 44.25 | 44.38 | 455,408 | -0.15(-0.34%) |
Jun 13, 2019 | 44.41 | 44.55 | 44.30 | 44.54 | 668,965 | +0.29(+0.67%) |
Jun 12, 2019 | 44.31 | 44.38 | 44.20 | 44.24 | 572,683 | -0.13(-0.28%) |
Jun 11, 2019 | 44.53 | 44.62 | 44.28 | 44.37 | 750,114 | +0.09(+0.21%) |
Jun 10, 2019 | 44.33 | 44.49 | 44.22 | 44.27 | 734,873 | +0.17(+0.38%) |
Jun 07, 2019 | 43.98 | 44.32 | 43.96 | 44.11 | 700,098 | +0.29(+0.65%) |
Jun 06, 2019 | 43.61 | 43.95 | 43.47 | 43.82 | 599,018 | +0.32(+0.74%) |
Jun 05, 2019 | 43.55 | 43.55 | 43.22 | 43.50 | 653,092 | +0.17(+0.39%) |
Jun 04, 2019 | 42.89 | 43.35 | 42.88 | 43.33 | 1,286,474 | +0.87(+2.04%) |
Jun 03, 2019 | 42.06 | 42.57 | 42.06 | 42.46 | 873,558 | +0.49(+1.16%) |
May 31, 2019 | 42.20 | 42.32 | 41.94 | 41.98 | 1,074,853 | -0.61(-1.44%) |
May 30, 2019 | 42.57 | 42.72 | 42.41 | 42.59 | 638,273 | +0.09(+0.22%) |
May 29, 2019 | 42.41 | 42.56 | 42.15 | 42.50 | 1,201,456 | -0.10(-0.24%) |
May 28, 2019 | 43.34 | 43.37 | 42.60 | 42.60 | 782,070 | -0.67(-1.56%) |
May 24, 2019 | 43.47 | 43.52 | 43.11 | 43.27 | 555,303 | -0.03(-0.06%) |
May 23, 2019 | 43.42 | 43.44 | 43.00 | 43.30 | 1,015,452 | -0.42(-0.96%) |
May 22, 2019 | 43.70 | 43.82 | 43.59 | 43.72 | 596,198 | -0.17(-0.38%) |
May 21, 2019 | 43.79 | 43.97 | 43.74 | 43.89 | 796,916 | +0.32(+0.73%) |
May 20, 2019 | 43.55 | 43.79 | 43.42 | 43.57 | 702,778 | -0.24(-0.56%) |
May 17, 2019 | 43.70 | 44.17 | 43.66 | 43.81 | 699,504 | -0.24(-0.55%) |
May 16, 2019 | 43.96 | 44.31 | 43.94 | 44.06 | 731,721 | +0.13(+0.29%) |
May 15, 2019 | 43.54 | 44.02 | 43.44 | 43.93 | 939,660 | +0.23(+0.52%) |
May 14, 2019 | 43.57 | 43.98 | 43.53 | 43.70 | 906,553 | +0.30(+0.70%) |
May 13, 2019 | 43.67 | 43.73 | 43.24 | 43.40 | 1,096,367 | -0.94(-2.13%) |
May 10, 2019 | 43.95 | 44.47 | 43.50 | 44.34 | 1,153,368 | +0.24(+0.53%) |
May 09, 2019 | 43.95 | 44.20 | 43.63 | 44.11 | 1,350,424 | -0.23(-0.51%) |
May 08, 2019 | 44.40 | 44.59 | 44.25 | 44.33 | 748,657 | -0.09(-0.21%) |
May 07, 2019 | 44.79 | 44.81 | 44.13 | 44.43 | 1,699,323 | -0.75(-1.66%) |
May 06, 2019 | 44.75 | 45.25 | 44.74 | 45.18 | 1,002,576 | -0.28(-0.61%) |
May 03, 2019 | 45.29 | 45.50 | 45.19 | 45.45 | 737,751 | +0.37(+0.82%) |
May 02, 2019 | 45.01 | 45.27 | 44.82 | 45.08 | 818,575 | +0.05(+0.11%) |
May 01, 2019 | 45.52 | 45.52 | 45.02 | 45.03 | 875,243 | -0.40(-0.87%) |
Apr 30, 2019 | 45.27 | 45.49 | 45.11 | 45.43 | 752,327 | +0.26(+0.58%) |
Apr 29, 2019 | 45.23 | 45.28 | 45.15 | 45.17 | 751,538 | -0.08(-0.17%) |
Apr 26, 2019 | 45.03 | 45.24 | 44.91 | 45.24 | 850,950 | +0.02(+0.04%) |
Apr 25, 2019 | 45.51 | 45.51 | 45.09 | 45.23 | 865,406 | -0.70(-1.52%) |
Apr 24, 2019 | 45.96 | 46.09 | 45.84 | 45.92 | 650,348 | -0.04(-0.09%) |
Apr 23, 2019 | 45.76 | 46.01 | 45.62 | 45.97 | 717,485 | +0.31(+0.68%) |
Apr 22, 2019 | 45.55 | 45.72 | 45.48 | 45.66 | 877,534 | +0.02(+0.04%) |
Apr 18, 2019 | 45.76 | 45.76 | 45.48 | 45.64 | 781,582 | -0.01(-0.02%) |
Apr 17, 2019 | 45.74 | 45.83 | 45.57 | 45.65 | 946,308 | +0.13(+0.28%) |
Apr 16, 2019 | 45.29 | 45.52 | 45.16 | 45.52 | 840,906 | +0.35(+0.78%) |
Apr 15, 2019 | 45.18 | 45.22 | 45.05 | 45.17 | 700,643 | +0.04(+0.09%) |
Apr 12, 2019 | 45.04 | 45.16 | 44.97 | 45.12 | 867,579 | +0.29(+0.64%) |
Apr 11, 2019 | 44.80 | 44.89 | 44.70 | 44.84 | 857,494 | +0.13(+0.30%) |
Apr 10, 2019 | 44.68 | 44.74 | 44.54 | 44.70 | 644,864 | +0.06(+0.13%) |
Apr 09, 2019 | 44.86 | 44.86 | 44.55 | 44.65 | 782,298 | -0.39(-0.86%) |
Apr 08, 2019 | 44.81 | 45.03 | 44.80 | 45.03 | 822,259 | +0.16(+0.36%) |
Apr 05, 2019 | 44.77 | 44.88 | 44.67 | 44.87 | 916,636 | +0.17(+0.38%) |
Apr 04, 2019 | 44.49 | 44.71 | 44.49 | 44.70 | 837,224 | +0.24(+0.55%) |
Apr 03, 2019 | 44.54 | 44.65 | 44.32 | 44.46 | 1,045,973 | +0.08(+0.17%) |
Apr 02, 2019 | 44.50 | 44.54 | 44.30 | 44.38 | 997,617 | -0.13(-0.30%) |
Apr 01, 2019 | 44.27 | 44.57 | 44.20 | 44.52 | 1,281,388 | +0.51(+1.15%) |
Mar 29, 2019 | 43.95 | 44.05 | 43.79 | 44.01 | 844,773 | +0.24(+0.54%) |
Mar 28, 2019 | 43.76 | 43.95 | 43.54 | 43.78 | 1,237,491 | +0.09(+0.21%) |
Mar 27, 2019 | 43.85 | 43.95 | 43.45 | 43.69 | 1,022,145 | -0.17(-0.38%) |
Mar 26, 2019 | 43.64 | 43.96 | 43.64 | 43.85 | 1,325,219 | +0.50(+1.15%) |
Mar 25, 2019 | 43.35 | 43.58 | 43.20 | 43.36 | 1,199,315 | -0.09(-0.21%) |
Mar 22, 2019 | 43.94 | 44.01 | 43.40 | 43.45 | 1,534,300 | -0.63(-1.43%) |
Mar 21, 2019 | 43.47 | 44.18 | 43.47 | 44.08 | 884,128 | +0.48(+1.10%) |
Mar 20, 2019 | 43.85 | 43.92 | 43.47 | 43.60 | 3,487,509 | -0.28(-0.63%) |
Mar 19, 2019 | 44.07 | 44.20 | 43.71 | 43.88 | 3,465,476 | -0.05(-0.11%) |
Mar 18, 2019 | 43.76 | 43.95 | 43.71 | 43.93 | 4,307,966 | +0.22(+0.50%) |
Mar 15, 2019 | 43.57 | 43.74 | 43.53 | 43.71 | 4,595,243 | +0.23(+0.54%) |
Mar 14, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 1,020,360 | -0.13(-0.29%) |
Mar 13, 2019 | 43.46 | 43.79 | 43.43 | 43.60 | 974,365 | +0.28(+0.64%) |
Mar 12, 2019 | 43.35 | 43.48 | 43.27 | 43.33 | 901,737 | +0.06(+0.14%) |
Mar 11, 2019 | 42.82 | 43.27 | 42.82 | 43.27 | 852,328 | +0.60(+1.41%) |
Mar 08, 2019 | 42.53 | 42.68 | 42.36 | 42.66 | 1,051,499 | -0.13(-0.29%) |
Mar 07, 2019 | 43.01 | 43.05 | 42.66 | 42.79 | 1,505,622 | -0.29(-0.68%) |
Mar 06, 2019 | 43.28 | 43.28 | 43.02 | 43.08 | 789,242 | -0.17(-0.39%) |
Mar 05, 2019 | 43.37 | 43.40 | 43.25 | 43.25 | 878,924 | -0.10(-0.23%) |
Mar 04, 2019 | 43.67 | 43.74 | 43.00 | 43.35 | 1,199,344 | -0.17(-0.38%) |
Mar 01, 2019 | 43.63 | 43.68 | 43.29 | 43.52 | 890,779 | +0.18(+0.41%) |
Feb 28, 2019 | 43.35 | 43.43 | 43.25 | 43.34 | 755,720 | -0.01(-0.02%) |
Feb 27, 2019 | 43.38 | 43.42 | 43.15 | 43.35 | 917,263 | -0.11(-0.25%) |
Feb 26, 2019 | 43.49 | 43.61 | 43.39 | 43.46 | 726,479 | -0.10(-0.23%) |
Feb 25, 2019 | 43.78 | 43.80 | 43.53 | 43.56 | 1,319,206 | +0.00(+0.00%) |
Feb 22, 2019 | 43.40 | 43.57 | 43.30 | 43.56 | 791,524 | +0.31(+0.72%) |
Feb 21, 2019 | 43.33 | 43.40 | 43.11 | 43.25 | 749,333 | -0.16(-0.37%) |
Feb 20, 2019 | 43.34 | 43.46 | 43.25 | 43.41 | 1,001,965 | -0.01(-0.02%) |
Feb 19, 2019 | 43.20 | 43.56 | 43.20 | 43.42 | 930,788 | +0.17(+0.39%) |
Feb 15, 2019 | 43.04 | 43.26 | 43.02 | 43.25 | 810,179 | +0.49(+1.15%) |
Feb 14, 2019 | 42.76 | 42.92 | 42.59 | 42.76 | 975,816 | -0.13(-0.31%) |
Feb 13, 2019 | 42.78 | 42.97 | 42.73 | 42.89 | 884,863 | +0.24(+0.57%) |
Feb 12, 2019 | 42.34 | 42.73 | 42.31 | 42.65 | 972,281 | +0.60(+1.43%) |
Feb 11, 2019 | 42.09 | 42.15 | 41.94 | 42.05 | 676,513 | +0.08(+0.20%) |
Feb 08, 2019 | 41.78 | 41.98 | 41.58 | 41.96 | 887,789 | +0.00(+0.00%) |
Feb 07, 2019 | 42.02 | 42.14 | 41.64 | 41.96 | 981,984 | -0.29(-0.69%) |
Feb 06, 2019 | 42.09 | 42.30 | 42.09 | 42.25 | 799,229 | +0.15(+0.36%) |
Feb 05, 2019 | 42.04 | 42.15 | 41.92 | 42.10 | 847,540 | +0.11(+0.26%) |
Feb 04, 2019 | 41.75 | 42.00 | 41.59 | 42.00 | 1,151,884 | +0.24(+0.58%) |
Feb 01, 2019 | 41.74 | 41.86 | 41.59 | 41.75 | 1,285,644 | +0.10(+0.24%) |
Jan 31, 2019 | 41.29 | 41.70 | 41.20 | 41.65 | 1,295,474 | +0.39(+0.95%) |
Jan 30, 2019 | 41.03 | 41.39 | 40.79 | 41.26 | 1,465,824 | +0.38(+0.94%) |
Jan 29, 2019 | 40.83 | 40.96 | 40.75 | 40.88 | 729,048 | +0.05(+0.12%) |
Jan 28, 2019 | 40.76 | 40.84 | 40.54 | 40.83 | 1,537,023 | -0.23(-0.57%) |
Jan 25, 2019 | 41.08 | 41.23 | 40.97 | 41.06 | 1,117,629 | +0.15(+0.37%) |
Jan 24, 2019 | 40.84 | 40.95 | 40.61 | 40.91 | 1,256,401 | +0.13(+0.31%) |
Jan 23, 2019 | 40.85 | 41.04 | 40.41 | 40.78 | 1,289,846 | +0.16(+0.39%) |
Jan 22, 2019 | 40.98 | 41.00 | 40.36 | 40.62 | 2,019,189 | -0.55(-1.34%) |
Jan 18, 2019 | 40.88 | 41.25 | 40.83 | 41.18 | 1,850,916 | +0.67(+1.65%) |
Jan 17, 2019 | 40.10 | 40.62 | 40.02 | 40.51 | 1,216,374 | +0.28(+0.71%) |
Jan 16, 2019 | 40.37 | 40.39 | 40.19 | 40.22 | 1,866,804 | -0.14(-0.35%) |
Jan 15, 2019 | 40.31 | 40.47 | 40.18 | 40.37 | 1,640,958 | +0.08(+0.19%) |
Jan 14, 2019 | 40.26 | 40.39 | 40.17 | 40.29 | 1,153,411 | -0.18(-0.45%) |
Jan 11, 2019 | 40.26 | 40.53 | 40.21 | 40.47 | 1,443,614 | +0.05(+0.12%) |
Jan 10, 2019 | 40.08 | 40.45 | 39.96 | 40.42 | 1,238,035 | +0.18(+0.44%) |
Jan 09, 2019 | 40.35 | 40.41 | 40.06 | 40.25 | 1,255,294 | +0.03(+0.08%) |
Jan 08, 2019 | 40.27 | 40.36 | 39.94 | 40.21 | 1,840,098 | +0.38(+0.94%) |
Jan 07, 2019 | 39.62 | 40.11 | 39.34 | 39.84 | 1,787,062 | +0.27(+0.68%) |
Jan 04, 2019 | 38.98 | 39.65 | 38.91 | 39.57 | 2,028,976 | +1.06(+2.76%) |
Jan 03, 2019 | 39.05 | 39.09 | 38.42 | 38.51 | 2,354,961 | -0.77(-1.96%) |
Jan 02, 2019 | 38.75 | 39.43 | 38.68 | 39.28 | 2,408,395 | +0.00(+0.00%) |
Dec 31, 2018 | 39.15 | 39.29 | 38.91 | 39.28 | 2,950,847 | +0.33(+0.84%) |
Dec 28, 2018 | 39.20 | 39.47 | 38.83 | 38.95 | 3,009,802 | -0.09(-0.24%) |
Dec 27, 2018 | 38.14 | 39.04 | 37.66 | 39.04 | 4,503,788 | +0.47(+1.21%) |
Dec 26, 2018 | 37.15 | 38.58 | 36.82 | 38.58 | 5,419,596 | +1.59(+4.30%) |
Dec 24, 2018 | 37.81 | 37.93 | 36.97 | 36.99 | 3,701,713 | -1.07(-2.81%) |
Dec 21, 2018 | 38.49 | 39.26 | 37.96 | 38.06 | 4,683,018 | -0.44(-1.15%) |
Dec 20, 2018 | 38.85 | 39.04 | 38.10 | 38.50 | 5,909,162 | -0.52(-1.33%) |
Dec 19, 2018 | 39.66 | 40.25 | 38.83 | 39.02 | 3,320,176 | -0.60(-1.52%) |
Dec 18, 2018 | 39.91 | 40.08 | 39.39 | 39.62 | 3,321,502 | -0.06(-0.15%) |
Dec 17, 2018 | 40.42 | 40.48 | 39.45 | 39.68 | 3,346,826 | -0.85(-2.10%) |
Dec 14, 2018 | 40.78 | 41.01 | 40.42 | 40.53 | 1,718,537 | -0.54(-1.30%) |
Dec 13, 2018 | 41.13 | 41.27 | 40.85 | 41.07 | 1,331,784 | +0.06(+0.14%) |
Dec 12, 2018 | 41.44 | 41.44 | 40.98 | 41.01 | 1,830,494 | +0.04(+0.09%) |
Dec 11, 2018 | 41.35 | 41.53 | 40.74 | 40.97 | 2,060,442 | +0.07(+0.16%) |
Dec 10, 2018 | 40.89 | 41.05 | 40.12 | 40.90 | 2,771,237 | +0.07(+0.16%) |
Dec 07, 2018 | 41.63 | 41.82 | 40.69 | 40.84 | 1,764,829 | -0.82(-1.97%) |
Dec 06, 2018 | 41.27 | 41.67 | 40.66 | 41.66 | 2,748,977 | -0.16(-0.38%) |
Dec 04, 2018 | 42.88 | 42.93 | 41.73 | 41.82 | 1,659,810 | -1.14(-2.66%) |
Dec 03, 2018 | 43.19 | 43.22 | 42.65 | 42.96 | 1,567,902 | +0.21(+0.49%) |
Nov 30, 2018 | 42.29 | 42.80 | 42.26 | 42.75 | 1,022,701 | +0.46(+1.08%) |
Nov 29, 2018 | 42.31 | 42.54 | 42.20 | 42.30 | 746,813 | -0.08(-0.20%) |
Nov 28, 2018 | 41.84 | 42.39 | 41.60 | 42.38 | 1,090,296 | +0.66(+1.57%) |
Nov 27, 2018 | 41.31 | 41.73 | 41.24 | 41.73 | 951,383 | +0.31(+0.74%) |
Nov 26, 2018 | 41.26 | 41.51 | 41.15 | 41.42 | 1,458,086 | +0.44(+1.07%) |
Nov 23, 2018 | 40.95 | 41.17 | 40.89 | 40.98 | 596,716 | -0.19(-0.46%) |
Nov 21, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.05(+0.12%) | |
Nov 20, 2018 | 41.49 | 41.63 | 41.00 | 41.12 | 1,801,775 | -0.85(-2.02%) |
Nov 19, 2018 | 42.28 | 42.39 | 41.78 | 41.97 | 1,059,685 | -0.36(-0.84%) |
Nov 16, 2018 | 42.01 | 42.46 | 42.01 | 42.32 | 997,019 | +0.12(+0.28%) |
Nov 15, 2018 | 41.72 | 42.26 | 41.44 | 42.21 | 1,785,858 | +0.30(+0.71%) |
Nov 14, 2018 | 42.38 | 42.46 | 41.67 | 41.91 | 1,784,466 | -0.20(-0.47%) |
Nov 13, 2018 | 42.22 | 42.46 | 41.98 | 42.11 | 1,151,856 | -0.03(-0.08%) |
Nov 12, 2018 | 42.66 | 42.70 | 42.07 | 42.14 | 1,035,533 | -0.59(-1.38%) |
Nov 09, 2018 | 42.87 | 42.96 | 42.57 | 42.73 | 762,866 | -0.25(-0.58%) |
Nov 08, 2018 | 42.80 | 43.09 | 42.74 | 42.98 | 902,143 | -0.02(-0.04%) |
Nov 07, 2018 | 42.80 | 43.04 | 42.50 | 42.99 | 1,347,421 | +0.53(+1.25%) |
Nov 06, 2018 | 42.16 | 42.49 | 42.11 | 42.46 | 1,197,746 | +0.28(+0.67%) |
Nov 05, 2018 | 41.79 | 42.25 | 41.76 | 42.18 | 988,225 | +0.47(+1.13%) |
Nov 02, 2018 | 42.10 | 42.12 | 41.35 | 41.71 | 1,450,977 | -0.13(-0.32%) |