Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.69 | 44.84 | 44.03 | 44.35 | 217,586 | -0.38(-0.85%) |
Oct 30, 2019 | 44.55 | 44.96 | 43.92 | 44.74 | 322,320 | +0.32(+0.72%) |
Oct 29, 2019 | 45.70 | 46.43 | 44.14 | 44.42 | 544,665 | -1.25(-2.73%) |
Oct 28, 2019 | 44.57 | 45.87 | 44.57 | 45.66 | 486,256 | +1.36(+3.06%) |
Oct 25, 2019 | 44.00 | 44.58 | 43.76 | 44.31 | 310,644 | +0.04(+0.08%) |
Oct 24, 2019 | 44.38 | 45.08 | 44.00 | 44.27 | 485,976 | +0.00(+0.00%) |
Oct 23, 2019 | 43.01 | 44.35 | 42.82 | 44.27 | 264,206 | +1.29(+3.01%) |
Oct 22, 2019 | 43.30 | 43.33 | 42.54 | 42.98 | 300,282 | -0.52(-1.19%) |
Oct 21, 2019 | 43.49 | 43.71 | 42.65 | 43.50 | 276,509 | +0.44(+1.01%) |
Oct 18, 2019 | 42.40 | 43.11 | 42.27 | 43.06 | 244,517 | +0.38(+0.90%) |
Oct 17, 2019 | 42.76 | 43.02 | 41.93 | 42.68 | 245,467 | +0.25(+0.58%) |
Oct 16, 2019 | 41.38 | 42.80 | 41.27 | 42.43 | 375,728 | +1.39(+3.39%) |
Oct 15, 2019 | 40.05 | 41.53 | 39.92 | 41.04 | 737,240 | +1.29(+3.25%) |
Oct 14, 2019 | 40.06 | 40.08 | 39.42 | 39.75 | 170,851 | -0.38(-0.95%) |
Oct 11, 2019 | 40.00 | 41.09 | 39.79 | 40.13 | 470,250 | +0.77(+1.97%) |
Oct 10, 2019 | 39.07 | 39.70 | 38.79 | 39.36 | 298,841 | +0.43(+1.10%) |
Oct 09, 2019 | 39.12 | 39.12 | 38.66 | 38.93 | 319,948 | +0.12(+0.30%) |
Oct 08, 2019 | 39.32 | 39.32 | 38.60 | 38.81 | 308,711 | -0.87(-2.20%) |
Oct 07, 2019 | 39.97 | 40.39 | 39.61 | 39.68 | 244,029 | -0.46(-1.16%) |
Oct 04, 2019 | 40.28 | 40.30 | 39.57 | 40.15 | 221,010 | -0.30(-0.74%) |
Oct 03, 2019 | 40.62 | 40.70 | 39.73 | 40.45 | 248,753 | -0.17(-0.43%) |
Oct 02, 2019 | 41.40 | 41.60 | 40.55 | 40.62 | 291,230 | -1.12(-2.68%) |
Oct 01, 2019 | 43.04 | 43.65 | 41.59 | 41.74 | 269,836 | -1.30(-3.02%) |
Sep 30, 2019 | 42.26 | 43.18 | 42.23 | 43.04 | 275,674 | +0.92(+2.18%) |
Sep 27, 2019 | 41.95 | 42.55 | 41.78 | 42.12 | 328,988 | +0.15(+0.37%) |
Sep 26, 2019 | 42.38 | 42.50 | 41.32 | 41.97 | 272,471 | -0.51(-1.20%) |
Sep 25, 2019 | 42.35 | 42.85 | 42.11 | 42.48 | 164,271 | +0.19(+0.45%) |
Sep 24, 2019 | 43.02 | 43.49 | 41.85 | 42.29 | 256,361 | -0.19(-0.45%) |
Sep 23, 2019 | 41.52 | 42.68 | 41.51 | 42.48 | 267,742 | +0.78(+1.88%) |
Sep 20, 2019 | 41.90 | 42.47 | 41.64 | 41.69 | 528,358 | -0.11(-0.26%) |
Sep 19, 2019 | 41.94 | 42.10 | 41.59 | 41.80 | 362,019 | -0.07(-0.17%) |
Sep 18, 2019 | 42.42 | 42.49 | 41.42 | 41.88 | 306,045 | -0.55(-1.29%) |
Sep 17, 2019 | 42.28 | 42.67 | 41.89 | 42.42 | 279,707 | -0.23(-0.53%) |
Sep 16, 2019 | 43.66 | 43.82 | 42.58 | 42.65 | 408,385 | -1.01(-2.31%) |
Sep 13, 2019 | 43.55 | 44.20 | 43.36 | 43.66 | 402,695 | +0.25(+0.57%) |
Sep 12, 2019 | 44.19 | 44.35 | 43.16 | 43.42 | 393,832 | -0.67(-1.53%) |
Sep 11, 2019 | 44.28 | 44.86 | 43.33 | 44.09 | 423,574 | -0.27(-0.62%) |
Sep 10, 2019 | 42.21 | 44.38 | 42.00 | 44.36 | 684,177 | +2.03(+4.80%) |
Sep 09, 2019 | 40.58 | 42.35 | 40.58 | 42.33 | 490,049 | +2.06(+5.11%) |
Sep 06, 2019 | 40.61 | 40.86 | 40.25 | 40.27 | 275,493 | -0.24(-0.58%) |
Sep 05, 2019 | 39.32 | 40.74 | 39.19 | 40.51 | 325,966 | +1.78(+4.58%) |
Sep 04, 2019 | 38.54 | 38.74 | 38.07 | 38.74 | 262,449 | +0.65(+1.70%) |
Sep 03, 2019 | 38.58 | 38.58 | 37.86 | 38.09 | 368,902 | -0.86(-2.20%) |
Aug 30, 2019 | 39.23 | 39.40 | 38.72 | 38.95 | 227,710 | -0.12(-0.30%) |
Aug 29, 2019 | 39.14 | 39.53 | 38.77 | 39.06 | 401,983 | +0.24(+0.61%) |
Aug 28, 2019 | 37.98 | 38.93 | 37.98 | 38.83 | 484,944 | +0.66(+1.72%) |
Aug 27, 2019 | 38.97 | 39.13 | 38.10 | 38.17 | 390,780 | -0.42(-1.09%) |
Aug 26, 2019 | 38.32 | 38.99 | 38.07 | 38.59 | 354,425 | +0.52(+1.36%) |
Aug 23, 2019 | 38.72 | 39.23 | 37.93 | 38.07 | 434,221 | -0.93(-2.38%) |
Aug 22, 2019 | 39.05 | 39.27 | 38.88 | 39.00 | 350,598 | +0.10(+0.26%) |
Aug 21, 2019 | 39.17 | 39.23 | 38.61 | 38.90 | 308,391 | +0.09(+0.23%) |
Aug 20, 2019 | 38.82 | 39.17 | 38.54 | 38.81 | 314,508 | -0.14(-0.35%) |
Aug 19, 2019 | 39.46 | 39.69 | 38.85 | 38.95 | 304,159 | -0.08(-0.21%) |
Aug 16, 2019 | 38.24 | 39.35 | 38.24 | 39.03 | 290,542 | +1.02(+2.68%) |
Aug 15, 2019 | 38.99 | 38.99 | 37.56 | 38.01 | 637,301 | -0.92(-2.36%) |
Aug 14, 2019 | 39.58 | 39.65 | 38.89 | 38.93 | 500,092 | -1.30(-3.24%) |
Aug 13, 2019 | 39.42 | 40.88 | 38.98 | 40.23 | 373,342 | +0.48(+1.21%) |
Aug 12, 2019 | 40.33 | 40.68 | 39.43 | 39.75 | 507,921 | -0.42(-1.04%) |
Aug 09, 2019 | 40.57 | 40.67 | 40.09 | 40.17 | 286,697 | -0.53(-1.30%) |
Aug 08, 2019 | 40.13 | 40.85 | 40.04 | 40.69 | 268,639 | +0.86(+2.17%) |
Aug 07, 2019 | 39.99 | 40.16 | 39.42 | 39.83 | 312,424 | -0.65(-1.60%) |
Aug 06, 2019 | 40.51 | 40.73 | 39.93 | 40.48 | 315,866 | +0.25(+0.63%) |
Aug 05, 2019 | 39.89 | 40.53 | 39.54 | 40.23 | 426,079 | -0.70(-1.72%) |
Aug 02, 2019 | 40.50 | 41.13 | 40.35 | 40.93 | 363,588 | +0.50(+1.23%) |
Aug 01, 2019 | 41.23 | 41.81 | 39.92 | 40.43 | 452,196 | -1.04(-2.50%) |
Jul 31, 2019 | 40.77 | 42.07 | 40.77 | 41.47 | 457,472 | +0.77(+1.88%) |
Jul 30, 2019 | 40.48 | 41.96 | 40.04 | 40.70 | 825,745 | -1.57(-3.71%) |
Jul 29, 2019 | 41.98 | 42.45 | 41.66 | 42.27 | 412,454 | +0.32(+0.77%) |
Jul 26, 2019 | 42.08 | 42.33 | 41.29 | 41.95 | 499,934 | -0.21(-0.49%) |
Jul 25, 2019 | 43.27 | 43.68 | 42.10 | 42.16 | 451,250 | -1.27(-2.93%) |
Jul 24, 2019 | 41.96 | 43.55 | 41.96 | 43.43 | 431,163 | +1.43(+3.42%) |
Jul 23, 2019 | 40.64 | 42.52 | 40.60 | 41.99 | 576,937 | +1.85(+4.61%) |
Jul 22, 2019 | 39.86 | 40.68 | 39.78 | 40.14 | 530,296 | +0.35(+0.88%) |
Jul 19, 2019 | 40.14 | 40.47 | 39.78 | 39.79 | 278,123 | -0.15(-0.38%) |
Jul 18, 2019 | 40.30 | 40.57 | 39.85 | 39.95 | 434,647 | -0.42(-1.05%) |
Jul 17, 2019 | 40.62 | 40.73 | 40.15 | 40.37 | 376,109 | -0.25(-0.62%) |
Jul 16, 2019 | 40.73 | 41.17 | 40.14 | 40.62 | 455,866 | -0.41(-0.99%) |
Jul 15, 2019 | 41.38 | 41.55 | 40.69 | 41.03 | 256,222 | -0.37(-0.89%) |
Jul 12, 2019 | 42.10 | 42.50 | 41.21 | 41.40 | 439,521 | -0.62(-1.48%) |
Jul 11, 2019 | 41.86 | 42.18 | 41.69 | 42.02 | 182,263 | +0.22(+0.52%) |
Jul 10, 2019 | 42.19 | 42.32 | 41.73 | 41.80 | 343,493 | -0.44(-1.05%) |
Jul 09, 2019 | 42.46 | 42.70 | 42.06 | 42.25 | 264,163 | -0.16(-0.38%) |
Jul 08, 2019 | 43.21 | 43.40 | 42.40 | 42.41 | 333,582 | -0.83(-1.92%) |
Jul 05, 2019 | 43.27 | 43.75 | 43.09 | 43.24 | 179,355 | -0.23(-0.54%) |
Jul 03, 2019 | 43.16 | 43.58 | 42.72 | 43.47 | 172,815 | +0.40(+0.92%) |
Jul 02, 2019 | 43.26 | 43.26 | 42.72 | 43.08 | 255,766 | -0.23(-0.52%) |
Jul 01, 2019 | 43.21 | 43.71 | 42.82 | 43.30 | 372,040 | +0.63(+1.48%) |
Jun 28, 2019 | 43.05 | 43.55 | 42.67 | 42.67 | 434,200 | -0.29(-0.67%) |
Jun 27, 2019 | 42.05 | 43.05 | 41.95 | 42.96 | 246,668 | +1.13(+2.70%) |
Jun 26, 2019 | 41.49 | 41.98 | 41.48 | 41.83 | 374,364 | +0.34(+0.83%) |
Jun 25, 2019 | 41.73 | 41.84 | 41.36 | 41.49 | 204,324 | -0.15(-0.37%) |
Jun 24, 2019 | 42.40 | 42.48 | 41.60 | 41.64 | 247,892 | -0.88(-2.06%) |
Jun 21, 2019 | 42.61 | 43.18 | 41.89 | 42.52 | 533,522 | +0.37(+0.88%) |
Jun 20, 2019 | 41.83 | 42.20 | 41.52 | 42.15 | 233,010 | +0.71(+1.72%) |
Jun 19, 2019 | 42.22 | 42.22 | 41.40 | 41.43 | 253,311 | -0.82(-1.94%) |
Jun 18, 2019 | 41.56 | 42.37 | 41.48 | 42.26 | 353,334 | +0.73(+1.76%) |
Jun 17, 2019 | 41.25 | 41.83 | 40.96 | 41.52 | 228,420 | +0.22(+0.52%) |
Jun 14, 2019 | 41.20 | 41.42 | 40.78 | 41.31 | 228,794 | +0.14(+0.33%) |
Jun 13, 2019 | 40.28 | 41.21 | 40.24 | 41.17 | 224,431 | +0.96(+2.38%) |
Jun 12, 2019 | 40.72 | 40.76 | 39.33 | 40.22 | 393,762 | -0.60(-1.46%) |
Jun 11, 2019 | 40.79 | 41.36 | 40.72 | 40.81 | 351,410 | +0.29(+0.71%) |
Jun 10, 2019 | 40.51 | 41.00 | 40.21 | 40.52 | 174,855 | +0.23(+0.58%) |
Jun 07, 2019 | 40.20 | 40.57 | 40.06 | 40.29 | 177,138 | +0.23(+0.59%) |
Jun 06, 2019 | 40.20 | 40.32 | 39.49 | 40.05 | 312,282 | -0.27(-0.67%) |
Jun 05, 2019 | 41.54 | 41.54 | 40.10 | 40.32 | 307,815 | -1.15(-2.76%) |
Jun 04, 2019 | 40.46 | 41.79 | 40.46 | 41.47 | 408,405 | +1.42(+3.54%) |
Jun 03, 2019 | 38.57 | 40.21 | 38.57 | 40.05 | 328,964 | +1.52(+3.93%) |
May 31, 2019 | 39.36 | 39.36 | 38.38 | 38.54 | 530,529 | -1.32(-3.30%) |
May 30, 2019 | 39.57 | 40.05 | 39.47 | 39.86 | 340,987 | +0.38(+0.96%) |
May 29, 2019 | 39.16 | 39.56 | 38.42 | 39.48 | 463,052 | -0.02(-0.05%) |
May 28, 2019 | 39.92 | 40.14 | 39.32 | 39.49 | 298,499 | -0.35(-0.88%) |
May 24, 2019 | 39.65 | 40.16 | 39.47 | 39.85 | 410,810 | +0.37(+0.94%) |
May 23, 2019 | 39.32 | 39.52 | 38.90 | 39.48 | 603,278 | -0.13(-0.32%) |
May 22, 2019 | 40.04 | 40.04 | 39.28 | 39.60 | 463,766 | -0.49(-1.22%) |
May 21, 2019 | 39.74 | 40.23 | 39.52 | 40.09 | 253,358 | +0.45(+1.14%) |
May 20, 2019 | 39.56 | 40.26 | 39.48 | 39.64 | 313,504 | -0.19(-0.48%) |
May 17, 2019 | 40.23 | 40.46 | 39.77 | 39.83 | 360,706 | -0.60(-1.47%) |
May 16, 2019 | 40.24 | 40.61 | 40.12 | 40.42 | 270,860 | +0.33(+0.83%) |
May 15, 2019 | 39.75 | 40.17 | 39.44 | 40.09 | 342,610 | +0.04(+0.09%) |
May 14, 2019 | 40.25 | 40.25 | 39.83 | 40.06 | 306,257 | +0.00(+0.00%) |
May 13, 2019 | 40.40 | 40.47 | 39.86 | 40.06 | 525,529 | -1.06(-2.57%) |
May 10, 2019 | 41.04 | 41.30 | 40.67 | 41.11 | 473,648 | -0.09(-0.22%) |
May 09, 2019 | 40.63 | 41.35 | 40.26 | 41.20 | 410,302 | +0.27(+0.66%) |
May 08, 2019 | 41.16 | 41.40 | 40.82 | 40.93 | 391,528 | -0.28(-0.67%) |
May 07, 2019 | 41.14 | 41.35 | 40.77 | 41.21 | 393,804 | -0.23(-0.56%) |
May 06, 2019 | 40.87 | 41.70 | 40.69 | 41.44 | 346,249 | +0.19(+0.46%) |
May 03, 2019 | 40.89 | 41.27 | 40.75 | 41.26 | 479,909 | +0.54(+1.32%) |
May 02, 2019 | 40.42 | 40.94 | 40.12 | 40.72 | 623,411 | +0.15(+0.37%) |
May 01, 2019 | 41.19 | 41.20 | 40.57 | 40.57 | 474,403 | -0.50(-1.22%) |
Apr 30, 2019 | 41.49 | 41.58 | 40.94 | 41.07 | 383,145 | -0.27(-0.65%) |
Apr 29, 2019 | 41.58 | 41.90 | 41.18 | 41.34 | 510,871 | -0.37(-0.88%) |
Apr 26, 2019 | 41.20 | 41.98 | 40.97 | 41.70 | 602,906 | +0.41(+1.00%) |
Apr 25, 2019 | 40.07 | 41.66 | 39.37 | 41.29 | 952,831 | +0.08(+0.20%) |
Apr 24, 2019 | 40.76 | 41.90 | 40.45 | 41.21 | 742,296 | +0.53(+1.30%) |
Apr 23, 2019 | 39.93 | 40.90 | 39.74 | 40.68 | 416,718 | +0.79(+1.97%) |
Apr 22, 2019 | 41.05 | 41.25 | 39.81 | 39.90 | 362,073 | -1.14(-2.79%) |
Apr 18, 2019 | 40.96 | 41.12 | 40.43 | 41.04 | 346,402 | +0.13(+0.33%) |
Apr 17, 2019 | 41.69 | 41.93 | 40.82 | 40.91 | 480,012 | -0.77(-1.85%) |
Apr 16, 2019 | 40.81 | 41.69 | 40.68 | 41.68 | 390,082 | +0.84(+2.06%) |
Apr 15, 2019 | 41.06 | 41.12 | 40.60 | 40.84 | 468,594 | -0.30(-0.72%) |
Apr 12, 2019 | 40.70 | 41.32 | 40.68 | 41.13 | 516,808 | +0.71(+1.75%) |
Apr 11, 2019 | 40.79 | 40.84 | 40.19 | 40.42 | 440,185 | -0.27(-0.66%) |
Apr 10, 2019 | 39.98 | 40.75 | 39.52 | 40.69 | 314,180 | +0.72(+1.79%) |
Apr 09, 2019 | 40.19 | 40.28 | 39.84 | 39.98 | 324,309 | -0.38(-0.93%) |
Apr 08, 2019 | 39.64 | 40.61 | 39.52 | 40.35 | 377,923 | +0.63(+1.58%) |
Apr 05, 2019 | 40.79 | 40.92 | 39.62 | 39.73 | 701,639 | -1.18(-2.89%) |
Apr 04, 2019 | 40.54 | 41.11 | 40.51 | 40.91 | 418,048 | +0.31(+0.77%) |
Apr 03, 2019 | 40.50 | 41.07 | 40.25 | 40.59 | 708,152 | +0.30(+0.73%) |
Apr 02, 2019 | 40.08 | 40.50 | 39.88 | 40.30 | 474,570 | +0.30(+0.74%) |
Apr 01, 2019 | 40.24 | 40.50 | 39.83 | 40.00 | 602,245 | +0.07(+0.18%) |
Mar 29, 2019 | 39.83 | 40.19 | 39.55 | 39.93 | 527,319 | +0.42(+1.06%) |
Mar 28, 2019 | 39.47 | 40.13 | 39.15 | 39.51 | 603,748 | +0.21(+0.52%) |
Mar 27, 2019 | 38.68 | 39.40 | 38.55 | 39.31 | 360,830 | +0.62(+1.60%) |
Mar 26, 2019 | 38.30 | 38.83 | 38.02 | 38.69 | 520,496 | +0.56(+1.48%) |
Mar 25, 2019 | 38.09 | 38.59 | 37.67 | 38.13 | 507,039 | +0.04(+0.09%) |
Mar 22, 2019 | 38.94 | 38.94 | 38.05 | 38.09 | 484,941 | -0.90(-2.32%) |
Mar 21, 2019 | 38.03 | 39.00 | 37.82 | 38.99 | 367,443 | +0.88(+2.30%) |
Mar 20, 2019 | 38.40 | 38.58 | 37.79 | 38.12 | 329,589 | -0.35(-0.91%) |
Mar 19, 2019 | 38.99 | 39.11 | 38.36 | 38.47 | 497,366 | -0.30(-0.78%) |
Mar 18, 2019 | 38.50 | 38.84 | 38.16 | 38.77 | 432,211 | +0.43(+1.12%) |
Mar 15, 2019 | 38.13 | 38.64 | 38.01 | 38.34 | 1,523,143 | +0.21(+0.56%) |
Mar 14, 2019 | 37.76 | 38.25 | 37.71 | 38.13 | 522,730 | +0.21(+0.57%) |
Mar 13, 2019 | 37.98 | 38.44 | 37.89 | 37.91 | 470,047 | +0.01(+0.02%) |
Mar 12, 2019 | 37.86 | 38.11 | 37.62 | 37.90 | 445,240 | +0.13(+0.33%) |
Mar 11, 2019 | 37.78 | 38.02 | 37.20 | 37.78 | 682,818 | +0.17(+0.45%) |
Mar 08, 2019 | 37.47 | 37.76 | 37.23 | 37.61 | 495,116 | -0.18(-0.47%) |
Mar 07, 2019 | 38.56 | 38.56 | 37.55 | 37.79 | 735,596 | -0.92(-2.38%) |
Mar 06, 2019 | 39.19 | 39.51 | 38.41 | 38.71 | 739,876 | -0.45(-1.14%) |
Mar 05, 2019 | 38.75 | 39.49 | 38.23 | 39.15 | 513,266 | +0.38(+0.99%) |
Mar 04, 2019 | 39.54 | 39.59 | 38.65 | 38.77 | 442,675 | -0.75(-1.90%) |
Mar 01, 2019 | 39.99 | 40.58 | 39.04 | 39.52 | 662,951 | -0.22(-0.56%) |
Feb 28, 2019 | 39.48 | 39.91 | 39.10 | 39.74 | 568,225 | +0.23(+0.59%) |
Feb 27, 2019 | 39.50 | 39.97 | 39.32 | 39.51 | 625,919 | +0.08(+0.20%) |
Feb 26, 2019 | 39.05 | 39.72 | 38.60 | 39.43 | 694,096 | +0.51(+1.31%) |
Feb 25, 2019 | 39.24 | 39.53 | 38.89 | 38.92 | 500,365 | -0.20(-0.50%) |
Feb 22, 2019 | 39.11 | 39.43 | 38.92 | 39.12 | 294,632 | +0.01(+0.02%) |
Feb 21, 2019 | 39.97 | 40.02 | 39.06 | 39.11 | 301,071 | -0.79(-1.97%) |
Feb 20, 2019 | 39.12 | 40.10 | 39.12 | 39.90 | 660,054 | +0.71(+1.80%) |
Feb 19, 2019 | 39.01 | 39.45 | 38.66 | 39.19 | 463,530 | -0.30(-0.75%) |
Feb 15, 2019 | 38.92 | 39.75 | 38.81 | 39.48 | 720,647 | +0.79(+2.03%) |
Feb 14, 2019 | 38.39 | 38.99 | 38.02 | 38.70 | 576,775 | +0.07(+0.19%) |
Feb 13, 2019 | 39.41 | 39.80 | 38.36 | 38.63 | 760,045 | -0.32(-0.83%) |
Feb 12, 2019 | 37.62 | 38.98 | 37.62 | 38.95 | 593,709 | +1.41(+3.76%) |
Feb 11, 2019 | 37.47 | 38.06 | 37.32 | 37.54 | 825,581 | -0.07(-0.19%) |
Feb 08, 2019 | 38.64 | 39.52 | 37.46 | 37.61 | 1,091,985 | -1.29(-3.31%) |
Feb 07, 2019 | 41.85 | 42.10 | 38.20 | 38.89 | 1,260,078 | -3.34(-7.91%) |
Feb 06, 2019 | 42.67 | 43.04 | 42.15 | 42.24 | 540,797 | -0.43(-1.02%) |
Feb 05, 2019 | 42.20 | 42.70 | 42.04 | 42.67 | 598,652 | +0.43(+1.03%) |
Feb 04, 2019 | 42.09 | 42.38 | 41.60 | 42.24 | 476,304 | +0.18(+0.42%) |
Feb 01, 2019 | 41.63 | 42.17 | 41.58 | 42.06 | 707,318 | +0.50(+1.19%) |
Jan 31, 2019 | 41.18 | 41.72 | 40.79 | 41.56 | 395,879 | +0.26(+0.62%) |
Jan 30, 2019 | 41.03 | 41.40 | 40.65 | 41.31 | 341,986 | +0.36(+0.89%) |
Jan 29, 2019 | 41.21 | 41.47 | 40.85 | 40.94 | 234,125 | -0.27(-0.67%) |
Jan 28, 2019 | 40.96 | 41.31 | 40.49 | 41.22 | 388,196 | -0.08(-0.19%) |
Jan 25, 2019 | 41.12 | 41.34 | 40.77 | 41.30 | 447,558 | +0.52(+1.28%) |
Jan 24, 2019 | 40.69 | 40.97 | 40.40 | 40.77 | 304,044 | +0.14(+0.35%) |
Jan 23, 2019 | 41.49 | 41.77 | 40.44 | 40.63 | 489,546 | -0.74(-1.78%) |
Jan 22, 2019 | 41.87 | 42.10 | 40.82 | 41.37 | 563,785 | -0.77(-1.83%) |
Jan 18, 2019 | 41.47 | 42.17 | 41.33 | 42.14 | 436,505 | +0.87(+2.11%) |
Jan 17, 2019 | 40.55 | 41.59 | 40.35 | 41.27 | 440,416 | +0.60(+1.48%) |
Jan 16, 2019 | 39.96 | 41.06 | 39.77 | 40.67 | 355,577 | +0.51(+1.26%) |
Jan 15, 2019 | 40.31 | 40.35 | 39.57 | 40.16 | 333,826 | -0.23(-0.57%) |
Jan 14, 2019 | 40.09 | 40.85 | 40.03 | 40.39 | 542,943 | -0.04(-0.11%) |
Jan 11, 2019 | 40.05 | 40.73 | 39.87 | 40.44 | 453,311 | +0.43(+1.09%) |
Jan 10, 2019 | 40.02 | 40.23 | 39.13 | 40.00 | 324,368 | -0.27(-0.66%) |
Jan 09, 2019 | 40.02 | 40.57 | 39.81 | 40.27 | 643,930 | +0.58(+1.45%) |
Jan 08, 2019 | 39.66 | 39.90 | 39.13 | 39.69 | 610,158 | +0.74(+1.91%) |
Jan 07, 2019 | 38.25 | 39.24 | 37.95 | 38.95 | 574,439 | +0.98(+2.59%) |
Jan 04, 2019 | 37.13 | 38.12 | 36.86 | 37.96 | 713,973 | +1.21(+3.31%) |
Jan 03, 2019 | 36.22 | 36.90 | 36.00 | 36.75 | 535,012 | +0.37(+1.02%) |
Jan 02, 2019 | 35.42 | 36.50 | 35.40 | 36.38 | 596,359 | +0.63(+1.76%) |
Dec 31, 2018 | 35.38 | 35.83 | 34.98 | 35.75 | 396,351 | +0.31(+0.88%) |
Dec 28, 2018 | 35.59 | 36.10 | 35.06 | 35.44 | 347,625 | -0.07(-0.20%) |
Dec 27, 2018 | 35.11 | 35.51 | 34.53 | 35.51 | 380,581 | +0.06(+0.17%) |
Dec 26, 2018 | 34.63 | 35.46 | 34.18 | 35.45 | 377,102 | +0.90(+2.59%) |
Dec 24, 2018 | 34.49 | 35.04 | 34.16 | 34.55 | 256,940 | -0.09(-0.26%) |
Dec 21, 2018 | 35.07 | 36.10 | 34.60 | 34.64 | 771,159 | -0.35(-0.99%) |
Dec 20, 2018 | 34.33 | 35.13 | 34.21 | 34.98 | 668,880 | +0.56(+1.62%) |
Dec 19, 2018 | 35.06 | 35.81 | 34.40 | 34.43 | 413,828 | -0.64(-1.82%) |
Dec 18, 2018 | 35.46 | 36.05 | 34.91 | 35.06 | 374,690 | -0.07(-0.20%) |
Dec 17, 2018 | 34.25 | 35.61 | 34.19 | 35.14 | 616,790 | +0.68(+1.98%) |
Dec 14, 2018 | 34.30 | 35.09 | 34.12 | 34.45 | 316,832 | +0.08(+0.23%) |
Dec 13, 2018 | 34.99 | 35.37 | 34.36 | 34.37 | 426,034 | -0.69(-1.97%) |
Dec 12, 2018 | 34.99 | 35.85 | 34.99 | 35.06 | 496,849 | +0.29(+0.84%) |
Dec 11, 2018 | 35.42 | 35.95 | 34.51 | 34.77 | 481,521 | -0.18(-0.51%) |
Dec 10, 2018 | 35.62 | 35.79 | 34.29 | 34.95 | 625,175 | -0.84(-2.35%) |
Dec 07, 2018 | 37.10 | 37.53 | 35.59 | 35.79 | 403,569 | -1.37(-3.70%) |
Dec 06, 2018 | 36.93 | 37.26 | 36.19 | 37.17 | 571,760 | -0.16(-0.43%) |
Dec 04, 2018 | 38.78 | 39.03 | 36.81 | 37.33 | 551,778 | -1.51(-3.88%) |
Dec 03, 2018 | 39.09 | 39.36 | 38.72 | 38.83 | 447,918 | +0.18(+0.46%) |
Nov 30, 2018 | 38.37 | 38.73 | 38.25 | 38.66 | 350,444 | +0.20(+0.51%) |
Nov 29, 2018 | 39.52 | 39.59 | 38.43 | 38.46 | 357,626 | -1.18(-2.97%) |
Nov 28, 2018 | 39.20 | 39.67 | 38.26 | 39.64 | 448,444 | +0.39(+0.99%) |
Nov 27, 2018 | 39.36 | 39.89 | 39.05 | 39.25 | 320,360 | -0.34(-0.85%) |
Nov 26, 2018 | 39.46 | 40.03 | 39.03 | 39.59 | 417,219 | +0.43(+1.09%) |
Nov 23, 2018 | 38.14 | 39.48 | 38.14 | 39.16 | 205,055 | +0.84(+2.20%) |
Nov 21, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 37.79 | 38.68 | 37.41 | 37.51 | 548,577 | -0.65(-1.70%) |
Nov 19, 2018 | 38.17 | 38.78 | 38.06 | 38.16 | 401,026 | +0.08(+0.21%) |
Nov 16, 2018 | 38.34 | 38.34 | 37.70 | 38.08 | 431,993 | -0.58(-1.49%) |
Nov 15, 2018 | 38.73 | 38.81 | 37.68 | 38.66 | 622,742 | -0.42(-1.07%) |
Nov 14, 2018 | 39.06 | 39.63 | 38.95 | 39.07 | 442,528 | +0.30(+0.78%) |
Nov 13, 2018 | 39.11 | 39.67 | 38.73 | 38.77 | 261,788 | -0.23(-0.59%) |
Nov 12, 2018 | 39.13 | 39.66 | 38.90 | 39.00 | 338,601 | -0.12(-0.29%) |
Nov 09, 2018 | 39.70 | 39.99 | 38.76 | 39.12 | 275,438 | -0.75(-1.89%) |
Nov 08, 2018 | 39.46 | 40.12 | 39.37 | 39.87 | 223,752 | +0.24(+0.60%) |
Nov 07, 2018 | 39.64 | 40.05 | 38.74 | 39.63 | 405,440 | +0.16(+0.40%) |
Nov 06, 2018 | 39.09 | 39.48 | 38.87 | 39.47 | 346,193 | +0.33(+0.85%) |
Nov 05, 2018 | 39.72 | 39.83 | 38.80 | 39.14 | 425,822 | -0.58(-1.46%) |
Nov 02, 2018 | 40.40 | 40.64 | 39.51 | 39.72 | 410,322 | -0.30(-0.75%) |