Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.38 | 49.38 | 48.44 | 49.16 | 640,137 | -0.28(-0.57%) |
Oct 30, 2019 | 50.22 | 50.22 | 48.98 | 49.44 | 385,347 | -0.90(-1.80%) |
Oct 29, 2019 | 49.70 | 50.57 | 49.70 | 50.35 | 480,058 | +0.38(+0.76%) |
Oct 28, 2019 | 49.85 | 50.17 | 49.59 | 49.96 | 301,181 | +0.37(+0.75%) |
Oct 25, 2019 | 49.11 | 49.79 | 49.01 | 49.59 | 284,714 | +0.57(+1.16%) |
Oct 24, 2019 | 49.30 | 49.30 | 48.58 | 49.02 | 254,267 | -0.15(-0.30%) |
Oct 23, 2019 | 49.26 | 49.40 | 48.76 | 49.17 | 275,115 | -0.03(-0.06%) |
Oct 22, 2019 | 48.99 | 49.48 | 48.46 | 49.20 | 345,102 | +0.31(+0.63%) |
Oct 21, 2019 | 49.24 | 49.53 | 48.56 | 48.89 | 269,469 | +0.08(+0.17%) |
Oct 18, 2019 | 48.36 | 48.92 | 48.36 | 48.81 | 273,557 | +0.28(+0.58%) |
Oct 17, 2019 | 48.30 | 48.85 | 48.20 | 48.53 | 324,744 | +0.62(+1.28%) |
Oct 16, 2019 | 47.86 | 48.30 | 47.69 | 47.91 | 334,300 | -0.05(-0.10%) |
Oct 15, 2019 | 47.82 | 48.33 | 47.45 | 47.96 | 263,534 | +0.32(+0.67%) |
Oct 14, 2019 | 48.01 | 48.02 | 47.49 | 47.64 | 235,599 | -0.37(-0.78%) |
Oct 11, 2019 | 48.01 | 48.93 | 47.94 | 48.02 | 589,704 | +0.82(+1.74%) |
Oct 10, 2019 | 46.79 | 47.50 | 46.74 | 47.20 | 214,495 | +0.49(+1.06%) |
Oct 09, 2019 | 46.79 | 46.95 | 46.31 | 46.70 | 264,016 | +0.51(+1.11%) |
Oct 08, 2019 | 46.58 | 46.73 | 46.17 | 46.19 | 315,593 | -1.01(-2.13%) |
Oct 07, 2019 | 47.15 | 47.50 | 46.61 | 47.20 | 472,222 | -0.17(-0.35%) |
Oct 04, 2019 | 46.88 | 47.37 | 46.70 | 47.36 | 317,541 | +0.67(+1.44%) |
Oct 03, 2019 | 46.16 | 46.70 | 45.51 | 46.69 | 349,704 | +0.32(+0.68%) |
Oct 02, 2019 | 46.63 | 46.79 | 46.08 | 46.38 | 396,657 | -0.86(-1.82%) |
Oct 01, 2019 | 48.99 | 49.35 | 47.06 | 47.23 | 362,167 | -1.31(-2.71%) |
Sep 30, 2019 | 48.34 | 48.80 | 48.24 | 48.55 | 329,885 | +0.38(+0.79%) |
Sep 27, 2019 | 48.47 | 48.58 | 47.75 | 48.16 | 324,728 | +0.06(+0.12%) |
Sep 26, 2019 | 48.49 | 48.55 | 47.97 | 48.11 | 214,028 | -0.39(-0.81%) |
Sep 25, 2019 | 47.90 | 48.66 | 47.67 | 48.50 | 474,863 | +0.64(+1.34%) |
Sep 24, 2019 | 48.72 | 49.02 | 47.60 | 47.86 | 575,818 | -0.78(-1.61%) |
Sep 23, 2019 | 47.91 | 49.08 | 47.91 | 48.64 | 383,841 | +0.31(+0.64%) |
Sep 20, 2019 | 49.00 | 49.21 | 48.31 | 48.33 | 1,047,027 | -0.52(-1.07%) |
Sep 19, 2019 | 49.20 | 49.49 | 48.74 | 48.85 | 519,797 | -0.11(-0.23%) |
Sep 18, 2019 | 48.80 | 49.12 | 48.53 | 48.97 | 484,934 | -0.27(-0.55%) |
Sep 17, 2019 | 48.79 | 49.41 | 48.40 | 49.24 | 536,362 | +0.04(+0.08%) |
Sep 16, 2019 | 49.09 | 49.59 | 48.55 | 49.20 | 507,031 | -0.34(-0.68%) |
Sep 13, 2019 | 48.94 | 49.61 | 48.66 | 49.54 | 548,295 | +0.89(+1.82%) |
Sep 12, 2019 | 48.72 | 49.00 | 48.29 | 48.65 | 621,221 | -0.07(-0.15%) |
Sep 11, 2019 | 47.66 | 48.82 | 47.32 | 48.72 | 716,483 | +1.12(+2.35%) |
Sep 10, 2019 | 46.94 | 47.66 | 46.30 | 47.61 | 697,663 | +0.65(+1.39%) |
Sep 09, 2019 | 47.10 | 47.29 | 46.17 | 46.95 | 944,663 | -0.07(-0.16%) |
Sep 06, 2019 | 47.76 | 47.76 | 46.65 | 47.03 | 1,094,659 | -0.49(-1.04%) |
Sep 05, 2019 | 43.77 | 47.75 | 43.70 | 47.52 | 1,584,017 | +3.74(+8.54%) |
Sep 04, 2019 | 43.70 | 44.07 | 43.62 | 43.78 | 673,597 | +0.48(+1.12%) |
Sep 03, 2019 | 44.59 | 44.59 | 42.92 | 43.30 | 939,367 | -1.78(-3.95%) |
Aug 30, 2019 | 45.21 | 45.41 | 44.77 | 45.08 | 326,445 | +0.19(+0.42%) |
Aug 29, 2019 | 44.26 | 44.94 | 44.26 | 44.89 | 342,919 | +1.27(+2.91%) |
Aug 28, 2019 | 43.04 | 43.96 | 43.01 | 43.63 | 362,395 | +0.43(+0.99%) |
Aug 27, 2019 | 43.45 | 43.58 | 43.14 | 43.20 | 448,797 | +0.10(+0.24%) |
Aug 26, 2019 | 43.33 | 43.35 | 42.77 | 43.09 | 739,433 | +0.23(+0.54%) |
Aug 23, 2019 | 44.45 | 44.45 | 42.71 | 42.86 | 763,708 | -1.98(-4.41%) |
Aug 22, 2019 | 45.47 | 45.66 | 44.74 | 44.84 | 338,446 | -0.36(-0.80%) |
Aug 21, 2019 | 45.94 | 46.10 | 45.20 | 45.20 | 428,739 | -0.41(-0.90%) |
Aug 20, 2019 | 45.95 | 46.21 | 45.55 | 45.61 | 466,281 | -0.48(-1.03%) |
Aug 19, 2019 | 46.58 | 46.58 | 46.02 | 46.09 | 409,745 | +0.27(+0.59%) |
Aug 16, 2019 | 44.87 | 45.88 | 44.65 | 45.82 | 385,340 | +1.24(+2.78%) |
Aug 15, 2019 | 44.18 | 44.69 | 44.07 | 44.58 | 438,432 | +0.52(+1.18%) |
Aug 14, 2019 | 44.81 | 45.01 | 44.04 | 44.05 | 426,146 | -1.62(-3.55%) |
Aug 13, 2019 | 44.73 | 46.54 | 44.73 | 45.68 | 399,828 | +0.84(+1.87%) |
Aug 12, 2019 | 44.93 | 45.33 | 44.70 | 44.84 | 256,060 | -0.42(-0.93%) |
Aug 09, 2019 | 45.30 | 45.55 | 44.74 | 45.26 | 404,461 | -0.17(-0.37%) |
Aug 08, 2019 | 44.64 | 45.60 | 44.47 | 45.42 | 831,028 | +1.10(+2.47%) |
Aug 07, 2019 | 43.60 | 44.62 | 43.09 | 44.33 | 558,155 | +0.14(+0.32%) |
Aug 06, 2019 | 43.70 | 44.30 | 43.56 | 44.19 | 490,256 | +0.75(+1.73%) |
Aug 05, 2019 | 44.35 | 44.47 | 43.05 | 43.44 | 465,916 | -1.71(-3.78%) |
Aug 02, 2019 | 45.21 | 45.41 | 44.74 | 45.15 | 470,507 | -0.24(-0.53%) |
Aug 01, 2019 | 46.42 | 46.87 | 45.27 | 45.39 | 608,117 | -0.97(-2.10%) |
Jul 31, 2019 | 46.53 | 47.31 | 46.18 | 46.36 | 918,539 | -0.17(-0.36%) |
Jul 30, 2019 | 45.60 | 46.55 | 45.54 | 46.53 | 446,560 | +0.47(+1.03%) |
Jul 29, 2019 | 46.15 | 46.23 | 45.80 | 46.05 | 377,159 | -0.10(-0.22%) |
Jul 26, 2019 | 46.08 | 46.38 | 45.91 | 46.16 | 373,862 | +0.05(+0.10%) |
Jul 25, 2019 | 46.86 | 46.86 | 45.97 | 46.11 | 353,292 | -0.58(-1.25%) |
Jul 24, 2019 | 45.71 | 46.71 | 45.65 | 46.70 | 389,360 | +0.68(+1.47%) |
Jul 23, 2019 | 45.29 | 46.07 | 45.22 | 46.02 | 325,105 | +0.93(+2.06%) |
Jul 22, 2019 | 44.94 | 45.25 | 44.73 | 45.09 | 234,575 | +0.22(+0.50%) |
Jul 19, 2019 | 45.15 | 45.66 | 44.85 | 44.87 | 354,361 | -0.08(-0.19%) |
Jul 18, 2019 | 45.44 | 45.45 | 44.83 | 44.95 | 314,489 | -0.36(-0.80%) |
Jul 17, 2019 | 45.73 | 46.05 | 45.31 | 45.31 | 478,430 | -0.47(-1.03%) |
Jul 16, 2019 | 44.94 | 46.09 | 44.94 | 45.79 | 513,080 | +0.75(+1.67%) |
Jul 15, 2019 | 45.19 | 45.35 | 44.75 | 45.03 | 362,376 | -0.04(-0.08%) |
Jul 12, 2019 | 44.32 | 45.19 | 43.98 | 45.07 | 582,989 | +0.72(+1.63%) |
Jul 11, 2019 | 44.63 | 44.63 | 44.06 | 44.35 | 512,916 | -0.26(-0.58%) |
Jul 10, 2019 | 45.66 | 46.08 | 44.46 | 44.61 | 426,097 | -0.82(-1.80%) |
Jul 09, 2019 | 45.61 | 45.74 | 45.32 | 45.42 | 309,124 | -0.44(-0.95%) |
Jul 08, 2019 | 46.09 | 46.26 | 45.66 | 45.86 | 252,191 | -0.43(-0.92%) |
Jul 05, 2019 | 46.49 | 46.49 | 45.74 | 46.29 | 222,055 | -0.55(-1.17%) |
Jul 03, 2019 | 46.70 | 46.86 | 46.43 | 46.83 | 167,322 | +0.23(+0.50%) |
Jul 02, 2019 | 47.08 | 47.08 | 46.30 | 46.60 | 402,987 | -0.50(-1.06%) |
Jul 01, 2019 | 47.82 | 47.82 | 46.65 | 47.10 | 378,963 | -0.10(-0.22%) |
Jun 28, 2019 | 47.07 | 47.57 | 46.96 | 47.21 | 744,493 | +0.26(+0.55%) |
Jun 27, 2019 | 46.52 | 46.97 | 46.26 | 46.95 | 322,400 | +0.61(+1.32%) |
Jun 26, 2019 | 46.05 | 46.53 | 45.93 | 46.33 | 227,033 | +0.32(+0.71%) |
Jun 25, 2019 | 45.97 | 46.26 | 45.68 | 46.01 | 354,735 | +0.18(+0.38%) |
Jun 24, 2019 | 45.96 | 46.22 | 45.70 | 45.83 | 237,787 | -0.13(-0.28%) |
Jun 21, 2019 | 46.70 | 46.75 | 45.80 | 45.96 | 794,485 | -0.80(-1.71%) |
Jun 20, 2019 | 46.42 | 46.83 | 46.09 | 46.76 | 348,388 | +0.83(+1.80%) |
Jun 19, 2019 | 45.60 | 46.05 | 45.31 | 45.93 | 379,433 | +0.43(+0.94%) |
Jun 18, 2019 | 44.83 | 45.78 | 44.83 | 45.51 | 394,236 | +1.06(+2.38%) |
Jun 17, 2019 | 45.24 | 45.25 | 44.38 | 44.45 | 294,981 | -0.86(-1.91%) |
Jun 14, 2019 | 46.08 | 46.08 | 45.11 | 45.31 | 353,068 | -0.85(-1.85%) |
Jun 13, 2019 | 46.00 | 46.36 | 45.56 | 46.17 | 361,277 | +0.40(+0.87%) |
Jun 12, 2019 | 45.75 | 46.00 | 45.41 | 45.77 | 540,080 | -0.03(-0.06%) |
Jun 11, 2019 | 46.26 | 46.61 | 45.71 | 45.79 | 514,969 | +0.13(+0.28%) |
Jun 10, 2019 | 45.50 | 46.06 | 45.45 | 45.67 | 436,408 | +0.25(+0.55%) |
Jun 07, 2019 | 45.21 | 45.74 | 45.10 | 45.42 | 464,502 | +0.57(+1.28%) |
Jun 06, 2019 | 44.97 | 45.18 | 44.03 | 44.84 | 637,196 | -0.34(-0.76%) |
Jun 05, 2019 | 45.07 | 45.21 | 43.21 | 45.18 | 632,776 | +0.16(+0.35%) |
Jun 04, 2019 | 44.03 | 45.45 | 42.51 | 45.03 | 1,196,138 | +0.17(+0.37%) |
Jun 03, 2019 | 43.92 | 45.38 | 43.60 | 44.86 | 620,817 | +1.01(+2.30%) |
May 31, 2019 | 43.60 | 44.06 | 43.33 | 43.85 | 581,358 | -0.16(-0.36%) |
May 30, 2019 | 43.93 | 44.37 | 43.60 | 44.01 | 355,209 | +0.09(+0.21%) |
May 29, 2019 | 43.84 | 44.11 | 43.64 | 43.92 | 320,698 | -0.13(-0.29%) |
May 28, 2019 | 44.70 | 44.91 | 43.99 | 44.05 | 359,164 | -0.49(-1.10%) |
May 24, 2019 | 44.36 | 44.70 | 44.36 | 44.54 | 353,273 | +0.27(+0.61%) |
May 23, 2019 | 45.07 | 45.07 | 43.92 | 44.27 | 364,214 | -1.39(-3.04%) |
May 22, 2019 | 45.77 | 46.10 | 45.64 | 45.66 | 338,965 | -0.41(-0.88%) |
May 21, 2019 | 45.93 | 46.34 | 45.61 | 46.06 | 410,657 | +0.55(+1.22%) |
May 20, 2019 | 45.43 | 46.05 | 45.43 | 45.51 | 317,269 | -0.32(-0.71%) |
May 17, 2019 | 46.32 | 46.59 | 45.81 | 45.83 | 386,057 | -0.99(-2.11%) |
May 16, 2019 | 46.89 | 47.15 | 46.61 | 46.82 | 248,732 | +0.28(+0.60%) |
May 15, 2019 | 46.19 | 46.72 | 45.99 | 46.54 | 323,829 | -0.14(-0.30%) |
May 14, 2019 | 46.48 | 47.01 | 46.35 | 46.68 | 322,713 | +0.33(+0.72%) |
May 13, 2019 | 47.01 | 47.31 | 46.19 | 46.35 | 355,564 | -1.86(-3.85%) |
May 10, 2019 | 47.87 | 48.36 | 47.13 | 48.21 | 246,155 | +0.03(+0.06%) |
May 09, 2019 | 48.08 | 48.29 | 47.48 | 48.18 | 434,453 | -0.48(-0.99%) |
May 08, 2019 | 48.62 | 49.17 | 48.62 | 48.66 | 316,559 | -0.10(-0.21%) |
May 07, 2019 | 48.70 | 49.16 | 48.46 | 48.76 | 367,367 | -0.65(-1.31%) |
May 06, 2019 | 48.52 | 49.61 | 48.27 | 49.41 | 404,100 | -0.33(-0.67%) |
May 03, 2019 | 49.21 | 49.84 | 49.08 | 49.74 | 389,952 | +0.99(+2.03%) |
May 02, 2019 | 48.70 | 48.99 | 48.13 | 48.75 | 339,481 | -0.13(-0.26%) |
May 01, 2019 | 49.68 | 49.68 | 48.79 | 48.88 | 207,115 | -0.60(-1.21%) |
Apr 30, 2019 | 49.86 | 49.86 | 48.84 | 49.48 | 886,157 | -0.24(-0.48%) |
Apr 29, 2019 | 49.39 | 49.83 | 49.10 | 49.72 | 389,392 | +0.51(+1.03%) |
Apr 26, 2019 | 48.51 | 49.25 | 48.35 | 49.21 | 291,923 | +0.81(+1.68%) |
Apr 25, 2019 | 49.14 | 49.14 | 48.04 | 48.40 | 316,956 | -1.07(-2.17%) |
Apr 24, 2019 | 49.60 | 49.84 | 49.32 | 49.47 | 302,625 | -0.09(-0.19%) |
Apr 23, 2019 | 49.13 | 49.73 | 48.96 | 49.57 | 254,652 | +0.43(+0.88%) |
Apr 22, 2019 | 49.25 | 49.31 | 48.77 | 49.13 | 205,910 | -0.36(-0.73%) |
Apr 18, 2019 | 49.09 | 49.63 | 48.76 | 49.49 | 288,785 | +0.51(+1.04%) |
Apr 17, 2019 | 49.51 | 49.63 | 48.96 | 48.98 | 202,907 | -0.16(-0.32%) |
Apr 16, 2019 | 48.89 | 49.19 | 48.70 | 49.14 | 266,053 | +0.48(+0.99%) |
Apr 15, 2019 | 49.03 | 49.08 | 48.53 | 48.66 | 173,552 | -0.32(-0.66%) |
Apr 12, 2019 | 48.65 | 49.01 | 48.38 | 48.98 | 180,477 | +0.63(+1.30%) |
Apr 11, 2019 | 47.95 | 48.38 | 47.55 | 48.35 | 164,407 | +0.55(+1.16%) |
Apr 10, 2019 | 47.50 | 47.85 | 47.26 | 47.80 | 314,329 | +0.32(+0.68%) |
Apr 09, 2019 | 48.45 | 48.45 | 47.33 | 47.48 | 306,530 | -1.34(-2.75%) |
Apr 08, 2019 | 48.50 | 48.96 | 48.10 | 48.82 | 284,125 | +0.07(+0.15%) |
Apr 05, 2019 | 48.48 | 48.74 | 48.40 | 48.74 | 320,488 | +0.30(+0.63%) |
Apr 04, 2019 | 48.13 | 48.47 | 47.96 | 48.44 | 355,751 | +0.40(+0.83%) |
Apr 03, 2019 | 47.71 | 48.42 | 47.71 | 48.04 | 509,391 | +0.50(+1.05%) |
Apr 02, 2019 | 47.65 | 47.83 | 47.29 | 47.54 | 370,963 | -0.19(-0.41%) |
Apr 01, 2019 | 46.75 | 47.78 | 46.75 | 47.74 | 397,482 | +1.47(+3.18%) |
Mar 29, 2019 | 46.00 | 46.38 | 45.97 | 46.27 | 502,697 | +0.75(+1.64%) |
Mar 28, 2019 | 45.07 | 45.86 | 45.07 | 45.52 | 297,770 | +0.54(+1.19%) |
Mar 27, 2019 | 45.08 | 45.23 | 44.61 | 44.98 | 259,018 | -0.05(-0.10%) |
Mar 26, 2019 | 44.75 | 45.28 | 44.61 | 45.03 | 446,290 | +0.78(+1.75%) |
Mar 25, 2019 | 43.90 | 44.57 | 43.60 | 44.25 | 320,045 | +0.34(+0.78%) |
Mar 22, 2019 | 45.31 | 45.32 | 43.91 | 43.91 | 329,793 | -1.80(-3.94%) |
Mar 21, 2019 | 44.81 | 45.81 | 44.81 | 45.71 | 421,868 | +0.76(+1.69%) |
Mar 20, 2019 | 45.41 | 45.70 | 44.65 | 44.95 | 401,610 | -0.55(-1.22%) |
Mar 19, 2019 | 45.98 | 46.11 | 45.45 | 45.51 | 352,126 | -0.24(-0.53%) |
Mar 18, 2019 | 45.19 | 45.91 | 45.19 | 45.75 | 349,667 | +0.59(+1.31%) |
Mar 15, 2019 | 45.14 | 45.56 | 44.97 | 45.16 | 724,723 | +0.12(+0.27%) |
Mar 14, 2019 | 45.18 | 45.18 | 44.68 | 45.04 | 326,805 | -0.10(-0.23%) |
Mar 13, 2019 | 45.55 | 45.64 | 44.97 | 45.14 | 498,112 | -0.12(-0.27%) |
Mar 12, 2019 | 45.67 | 45.71 | 45.15 | 45.26 | 366,623 | -0.38(-0.83%) |
Mar 11, 2019 | 44.61 | 45.69 | 44.61 | 45.64 | 384,968 | +1.03(+2.30%) |
Mar 08, 2019 | 44.51 | 44.70 | 44.09 | 44.61 | 577,463 | -0.41(-0.90%) |
Mar 07, 2019 | 45.10 | 45.58 | 44.75 | 45.02 | 973,374 | -0.39(-0.85%) |
Mar 06, 2019 | 45.86 | 47.01 | 44.97 | 45.41 | 1,503,211 | -2.41(-5.04%) |
Mar 05, 2019 | 47.61 | 48.42 | 47.53 | 47.82 | 676,320 | +0.25(+0.52%) |
Mar 04, 2019 | 47.73 | 48.11 | 47.39 | 47.57 | 526,597 | -0.15(-0.31%) |
Mar 01, 2019 | 48.16 | 48.37 | 47.59 | 47.72 | 563,938 | +0.04(+0.08%) |
Feb 28, 2019 | 48.23 | 48.49 | 47.65 | 47.68 | 525,211 | -0.59(-1.23%) |
Feb 27, 2019 | 48.11 | 48.30 | 47.63 | 48.27 | 514,241 | +0.26(+0.54%) |
Feb 26, 2019 | 48.08 | 48.32 | 47.96 | 48.01 | 463,469 | -0.23(-0.48%) |
Feb 25, 2019 | 48.52 | 48.68 | 47.88 | 48.24 | 614,022 | +0.03(+0.06%) |
Feb 22, 2019 | 47.91 | 48.31 | 47.79 | 48.22 | 443,728 | +0.43(+0.91%) |
Feb 21, 2019 | 47.50 | 47.93 | 47.38 | 47.78 | 304,487 | +0.14(+0.29%) |
Feb 20, 2019 | 47.05 | 47.83 | 46.88 | 47.64 | 423,750 | +0.67(+1.44%) |
Feb 19, 2019 | 46.39 | 47.30 | 46.39 | 46.97 | 504,653 | +0.37(+0.79%) |
Feb 15, 2019 | 46.04 | 46.84 | 45.98 | 46.60 | 1,264,317 | +0.89(+1.94%) |
Feb 14, 2019 | 45.54 | 45.98 | 45.39 | 45.71 | 632,013 | -0.10(-0.22%) |
Feb 13, 2019 | 45.37 | 46.05 | 45.37 | 45.81 | 442,695 | +0.67(+1.47%) |
Feb 12, 2019 | 44.48 | 45.36 | 44.45 | 45.15 | 409,745 | +1.04(+2.35%) |
Feb 11, 2019 | 44.30 | 44.49 | 43.91 | 44.11 | 503,274 | -0.03(-0.06%) |
Feb 08, 2019 | 43.99 | 44.36 | 43.43 | 44.14 | 634,160 | -0.04(-0.08%) |
Feb 07, 2019 | 43.88 | 44.26 | 43.44 | 44.18 | 536,419 | -0.15(-0.33%) |
Feb 06, 2019 | 44.59 | 45.07 | 44.25 | 44.32 | 374,342 | -0.41(-0.93%) |
Feb 05, 2019 | 44.30 | 44.79 | 44.14 | 44.74 | 486,493 | +0.48(+1.08%) |
Feb 04, 2019 | 43.51 | 44.28 | 43.40 | 44.26 | 306,698 | +0.71(+1.63%) |
Feb 01, 2019 | 43.52 | 44.01 | 43.22 | 43.55 | 519,795 | +0.03(+0.06%) |
Jan 31, 2019 | 43.55 | 44.05 | 42.95 | 43.52 | 1,219,388 | -0.15(-0.34%) |
Jan 30, 2019 | 43.67 | 43.91 | 42.77 | 43.67 | 389,441 | +0.38(+0.87%) |
Jan 29, 2019 | 43.26 | 43.64 | 43.05 | 43.29 | 330,740 | +0.29(+0.66%) |
Jan 28, 2019 | 43.27 | 43.39 | 42.58 | 43.01 | 411,897 | -0.88(-2.01%) |
Jan 25, 2019 | 43.69 | 44.37 | 43.31 | 43.89 | 447,664 | +0.72(+1.66%) |
Jan 24, 2019 | 42.82 | 43.33 | 42.82 | 43.17 | 328,888 | +0.27(+0.62%) |
Jan 23, 2019 | 43.51 | 43.64 | 42.63 | 42.91 | 342,137 | -0.35(-0.81%) |
Jan 22, 2019 | 43.93 | 44.31 | 42.81 | 43.26 | 566,167 | -1.19(-2.67%) |
Jan 18, 2019 | 43.77 | 44.64 | 43.75 | 44.44 | 578,020 | +0.92(+2.12%) |
Jan 17, 2019 | 42.34 | 43.80 | 42.24 | 43.52 | 860,177 | +0.87(+2.03%) |
Jan 16, 2019 | 42.08 | 42.87 | 41.87 | 42.66 | 472,582 | +0.56(+1.33%) |
Jan 15, 2019 | 42.62 | 42.62 | 41.74 | 42.10 | 628,426 | -0.36(-0.85%) |
Jan 14, 2019 | 42.09 | 42.66 | 41.83 | 42.46 | 651,970 | +0.06(+0.15%) |
Jan 11, 2019 | 42.00 | 42.43 | 41.75 | 42.39 | 484,164 | +0.17(+0.41%) |
Jan 10, 2019 | 41.10 | 42.24 | 41.06 | 42.22 | 485,211 | +0.85(+2.05%) |
Jan 09, 2019 | 41.12 | 41.52 | 40.96 | 41.37 | 780,241 | +0.41(+1.01%) |
Jan 08, 2019 | 40.34 | 41.03 | 40.03 | 40.96 | 654,264 | +1.17(+2.94%) |
Jan 07, 2019 | 39.62 | 40.40 | 39.22 | 39.79 | 383,586 | +0.10(+0.26%) |
Jan 04, 2019 | 39.22 | 39.91 | 39.05 | 39.69 | 869,366 | +1.15(+2.99%) |
Jan 03, 2019 | 39.40 | 39.45 | 38.26 | 38.53 | 506,358 | -1.07(-2.70%) |
Jan 02, 2019 | 39.17 | 39.74 | 38.70 | 39.60 | 528,897 | -0.34(-0.85%) |
Dec 31, 2018 | 39.45 | 39.95 | 38.99 | 39.94 | 572,154 | +0.71(+1.81%) |
Dec 28, 2018 | 39.60 | 40.04 | 39.00 | 39.23 | 534,134 | -0.30(-0.77%) |
Dec 27, 2018 | 38.17 | 39.54 | 38.12 | 39.54 | 766,209 | +0.64(+1.63%) |
Dec 26, 2018 | 37.59 | 38.93 | 37.07 | 38.90 | 763,973 | +1.43(+3.81%) |
Dec 24, 2018 | 38.49 | 38.62 | 37.39 | 37.48 | 317,960 | -1.39(-3.58%) |
Dec 21, 2018 | 39.69 | 40.35 | 38.62 | 38.87 | 1,424,032 | -0.87(-2.18%) |
Dec 20, 2018 | 39.99 | 40.60 | 39.11 | 39.73 | 941,890 | -0.52(-1.30%) |
Dec 19, 2018 | 41.56 | 42.01 | 40.03 | 40.26 | 857,406 | -1.13(-2.74%) |
Dec 18, 2018 | 41.93 | 42.11 | 41.12 | 41.39 | 500,562 | -0.02(-0.04%) |
Dec 17, 2018 | 43.20 | 43.20 | 41.17 | 41.41 | 571,385 | -1.83(-4.24%) |
Dec 14, 2018 | 43.78 | 44.32 | 43.08 | 43.24 | 509,258 | -1.03(-2.33%) |
Dec 13, 2018 | 44.52 | 44.87 | 44.13 | 44.27 | 853,834 | +0.05(+0.10%) |
Dec 12, 2018 | 44.58 | 44.87 | 44.16 | 44.22 | 863,899 | +0.51(+1.16%) |
Dec 11, 2018 | 44.85 | 45.01 | 43.52 | 43.72 | 836,577 | -0.53(-1.21%) |
Dec 10, 2018 | 44.75 | 44.88 | 43.72 | 44.25 | 880,373 | -0.61(-1.35%) |
Dec 07, 2018 | 46.97 | 47.48 | 44.54 | 44.86 | 1,066,545 | -2.29(-4.86%) |
Dec 06, 2018 | 46.06 | 47.33 | 44.95 | 47.15 | 1,458,629 | +0.12(+0.25%) |
Dec 04, 2018 | 51.97 | 51.97 | 45.52 | 47.03 | 1,903,641 | -4.94(-9.51%) |
Dec 03, 2018 | 52.14 | 52.55 | 51.35 | 51.97 | 1,027,678 | +0.59(+1.14%) |
Nov 30, 2018 | 50.93 | 51.53 | 50.62 | 51.39 | 554,647 | +0.48(+0.94%) |
Nov 29, 2018 | 50.53 | 51.25 | 50.48 | 50.91 | 380,490 | +0.04(+0.07%) |
Nov 28, 2018 | 49.66 | 50.89 | 49.22 | 50.87 | 341,022 | +1.49(+3.01%) |
Nov 27, 2018 | 49.91 | 50.11 | 49.14 | 49.39 | 666,403 | -0.72(-1.43%) |
Nov 26, 2018 | 49.65 | 50.28 | 49.54 | 50.10 | 318,994 | +0.86(+1.75%) |
Nov 23, 2018 | 49.04 | 49.61 | 49.04 | 49.24 | 106,327 | -0.28(-0.57%) |
Nov 21, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.48(+0.97%) | |
Nov 20, 2018 | 49.30 | 49.71 | 48.89 | 49.05 | 348,154 | -0.87(-1.75%) |
Nov 19, 2018 | 50.66 | 51.01 | 49.82 | 49.92 | 373,569 | -0.96(-1.89%) |
Nov 16, 2018 | 50.34 | 51.02 | 50.15 | 50.88 | 362,930 | +0.29(+0.58%) |
Nov 15, 2018 | 49.10 | 50.80 | 49.10 | 50.59 | 427,760 | +1.10(+2.22%) |
Nov 14, 2018 | 49.92 | 50.50 | 49.12 | 49.49 | 369,823 | +0.11(+0.22%) |
Nov 13, 2018 | 49.47 | 50.06 | 49.14 | 49.38 | 340,826 | +0.18(+0.37%) |
Nov 12, 2018 | 50.30 | 50.34 | 49.06 | 49.20 | 393,560 | -0.94(-1.87%) |
Nov 09, 2018 | 50.22 | 50.38 | 48.87 | 50.13 | 810,377 | -0.49(-0.96%) |
Nov 08, 2018 | 50.24 | 50.75 | 50.24 | 50.62 | 631,381 | +0.20(+0.40%) |
Nov 07, 2018 | 49.97 | 50.57 | 48.81 | 50.42 | 475,982 | +0.86(+1.74%) |
Nov 06, 2018 | 48.98 | 49.65 | 48.82 | 49.55 | 454,968 | +0.42(+0.86%) |
Nov 05, 2018 | 49.15 | 49.63 | 49.00 | 49.13 | 510,749 | +0.03(+0.06%) |
Nov 02, 2018 | 49.15 | 49.39 | 48.61 | 49.10 | 548,649 | +0.43(+0.89%) |