Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.00 | 46.20 | 44.05 | 45.92 | 437,669 | +0.69(+1.53%) |
Oct 30, 2019 | 46.76 | 46.76 | 45.10 | 45.23 | 323,454 | -1.72(-3.66%) |
Oct 29, 2019 | 47.76 | 47.85 | 46.82 | 46.95 | 299,640 | -0.86(-1.80%) |
Oct 28, 2019 | 47.22 | 48.36 | 46.31 | 47.81 | 764,248 | +1.04(+2.22%) |
Oct 25, 2019 | 45.29 | 47.70 | 45.29 | 46.77 | 426,300 | +1.24(+2.72%) |
Oct 24, 2019 | 47.12 | 47.71 | 45.18 | 45.53 | 405,231 | -1.48(-3.15%) |
Oct 23, 2019 | 45.64 | 47.87 | 45.25 | 47.01 | 432,132 | +0.92(+2.00%) |
Oct 22, 2019 | 45.55 | 46.64 | 45.23 | 46.09 | 419,072 | +1.02(+2.26%) |
Oct 21, 2019 | 45.08 | 45.45 | 44.05 | 45.07 | 556,472 | +0.10(+0.22%) |
Oct 18, 2019 | 44.35 | 46.16 | 44.03 | 44.97 | 699,200 | +0.25(+0.56%) |
Oct 17, 2019 | 44.37 | 44.98 | 43.73 | 44.72 | 389,126 | +0.46(+1.04%) |
Oct 16, 2019 | 44.19 | 44.82 | 43.66 | 44.26 | 319,140 | -0.37(-0.83%) |
Oct 15, 2019 | 43.39 | 45.06 | 43.31 | 44.63 | 388,002 | +1.51(+3.50%) |
Oct 14, 2019 | 43.01 | 44.00 | 42.22 | 43.12 | 482,004 | +0.11(+0.26%) |
Oct 11, 2019 | 42.23 | 43.23 | 41.02 | 43.01 | 623,400 | +1.30(+3.12%) |
Oct 10, 2019 | 41.61 | 42.35 | 41.32 | 41.71 | 515,927 | +0.15(+0.36%) |
Oct 09, 2019 | 41.00 | 41.92 | 41.00 | 41.56 | 463,236 | +0.70(+1.71%) |
Oct 08, 2019 | 41.48 | 42.17 | 39.78 | 40.86 | 484,890 | -1.04(-2.48%) |
Oct 07, 2019 | 43.04 | 43.51 | 41.77 | 41.90 | 562,349 | -1.34(-3.10%) |
Oct 04, 2019 | 44.00 | 44.19 | 42.54 | 43.24 | 590,400 | -0.47(-1.08%) |
Oct 03, 2019 | 41.91 | 43.73 | 41.45 | 43.71 | 843,152 | +1.54(+3.65%) |
Oct 02, 2019 | 41.04 | 42.38 | 40.25 | 42.17 | 533,553 | +0.76(+1.84%) |
Oct 01, 2019 | 41.82 | 43.36 | 40.50 | 41.41 | 661,123 | -0.31(-0.74%) |
Sep 30, 2019 | 41.57 | 42.62 | 41.05 | 41.72 | 856,259 | +0.20(+0.48%) |
Sep 27, 2019 | 42.95 | 43.40 | 40.70 | 41.52 | 901,500 | -1.49(-3.46%) |
Sep 26, 2019 | 43.72 | 43.88 | 41.82 | 43.01 | 564,993 | -0.80(-1.83%) |
Sep 25, 2019 | 44.79 | 44.91 | 43.05 | 43.81 | 608,818 | -1.08(-2.41%) |
Sep 24, 2019 | 46.54 | 46.94 | 44.55 | 44.89 | 692,839 | -1.41(-3.05%) |
Sep 23, 2019 | 46.72 | 47.55 | 45.87 | 46.30 | 486,299 | -0.59(-1.26%) |
Sep 20, 2019 | 47.52 | 47.60 | 46.07 | 46.89 | 2,119,400 | -0.81(-1.70%) |
Sep 19, 2019 | 49.16 | 49.41 | 47.47 | 47.70 | 523,515 | -1.77(-3.58%) |
Sep 18, 2019 | 47.55 | 49.98 | 47.00 | 49.47 | 974,563 | +2.15(+4.54%) |
Sep 17, 2019 | 48.00 | 48.44 | 46.29 | 47.32 | 764,512 | -0.70(-1.46%) |
Sep 16, 2019 | 47.50 | 49.96 | 47.50 | 48.02 | 1,207,118 | +0.99(+2.11%) |
Sep 13, 2019 | 45.15 | 47.12 | 44.87 | 47.03 | 752,300 | +2.05(+4.56%) |
Sep 12, 2019 | 45.44 | 45.63 | 43.96 | 44.98 | 471,778 | -0.38(-0.84%) |
Sep 11, 2019 | 41.85 | 45.93 | 41.72 | 45.36 | 1,212,399 | +3.56(+8.52%) |
Sep 10, 2019 | 41.23 | 41.89 | 39.95 | 41.80 | 749,418 | +0.56(+1.36%) |
Sep 09, 2019 | 41.68 | 41.76 | 40.51 | 41.24 | 633,377 | -0.25(-0.60%) |
Sep 06, 2019 | 40.92 | 42.68 | 40.88 | 41.49 | 563,500 | +0.59(+1.44%) |
Sep 05, 2019 | 41.80 | 42.20 | 39.59 | 40.90 | 595,452 | -0.75(-1.80%) |
Sep 04, 2019 | 39.10 | 42.49 | 39.10 | 41.65 | 1,583,106 | +3.55(+9.32%) |
Sep 03, 2019 | 38.89 | 39.80 | 37.08 | 38.10 | 715,314 | -1.09(-2.78%) |
Aug 30, 2019 | 38.83 | 39.92 | 38.41 | 39.19 | 783,600 | +0.55(+1.42%) |
Aug 29, 2019 | 38.19 | 38.87 | 37.42 | 38.64 | 372,834 | +0.87(+2.30%) |
Aug 28, 2019 | 37.58 | 38.48 | 37.30 | 37.77 | 380,397 | -0.03(-0.08%) |
Aug 27, 2019 | 38.88 | 39.24 | 36.69 | 37.80 | 541,269 | -1.04(-2.68%) |
Aug 26, 2019 | 38.97 | 39.60 | 38.28 | 38.84 | 594,482 | +0.30(+0.78%) |
Aug 23, 2019 | 38.29 | 39.44 | 38.29 | 38.54 | 587,200 | -0.11(-0.28%) |
Aug 22, 2019 | 38.36 | 39.16 | 37.73 | 38.65 | 518,490 | +1.23(+3.29%) |
Aug 21, 2019 | 37.84 | 38.30 | 37.00 | 37.42 | 539,222 | +0.04(+0.11%) |
Aug 20, 2019 | 38.05 | 38.35 | 37.26 | 37.38 | 428,443 | -0.79(-2.07%) |
Aug 19, 2019 | 39.64 | 39.71 | 38.10 | 38.17 | 387,946 | -1.05(-2.68%) |
Aug 16, 2019 | 37.87 | 39.37 | 37.23 | 39.22 | 502,300 | +1.73(+4.61%) |
Aug 15, 2019 | 38.02 | 38.98 | 36.94 | 37.49 | 621,715 | -0.52(-1.37%) |
Aug 14, 2019 | 38.09 | 38.50 | 37.07 | 38.01 | 504,810 | -0.82(-2.11%) |
Aug 13, 2019 | 37.51 | 39.69 | 37.07 | 38.83 | 820,102 | +1.15(+3.05%) |
Aug 12, 2019 | 38.98 | 39.62 | 37.61 | 37.68 | 523,407 | -1.70(-4.32%) |
Aug 09, 2019 | 39.16 | 40.07 | 38.12 | 39.38 | 736,300 | -1.22(-3.00%) |
Aug 08, 2019 | 39.85 | 40.95 | 39.01 | 40.60 | 554,718 | +0.90(+2.27%) |
Aug 07, 2019 | 38.50 | 39.95 | 37.84 | 39.70 | 1,052,831 | +0.59(+1.51%) |
Aug 06, 2019 | 39.97 | 40.35 | 37.78 | 39.11 | 704,098 | -0.46(-1.16%) |
Aug 05, 2019 | 40.65 | 41.04 | 39.22 | 39.57 | 758,232 | -1.69(-4.10%) |
Aug 02, 2019 | 41.91 | 42.05 | 40.72 | 41.26 | 985,500 | -1.04(-2.46%) |
Aug 01, 2019 | 42.84 | 43.77 | 41.88 | 42.30 | 952,967 | -0.74(-1.72%) |
Jul 31, 2019 | 43.00 | 43.82 | 41.95 | 43.04 | 1,034,281 | -0.16(-0.37%) |
Jul 30, 2019 | 44.39 | 44.60 | 42.74 | 43.20 | 896,950 | -1.80(-4.00%) |
Jul 29, 2019 | 44.56 | 45.22 | 43.25 | 45.00 | 538,569 | +0.35(+0.78%) |
Jul 26, 2019 | 43.44 | 44.90 | 42.86 | 44.65 | 654,100 | +1.54(+3.57%) |
Jul 25, 2019 | 44.38 | 44.38 | 42.85 | 43.11 | 408,024 | -1.27(-2.86%) |
Jul 24, 2019 | 43.38 | 44.73 | 42.21 | 44.38 | 406,864 | +0.89(+2.05%) |
Jul 23, 2019 | 44.88 | 45.42 | 43.24 | 43.49 | 563,638 | -1.76(-3.89%) |
Jul 22, 2019 | 43.10 | 45.30 | 42.72 | 45.25 | 1,099,951 | +1.15(+2.61%) |
Jul 19, 2019 | 44.67 | 45.17 | 43.96 | 44.10 | 497,900 | -0.64(-1.43%) |
Jul 18, 2019 | 44.42 | 44.92 | 44.12 | 44.74 | 428,824 | +0.24(+0.54%) |
Jul 17, 2019 | 45.10 | 45.84 | 44.23 | 44.50 | 484,846 | -0.80(-1.77%) |
Jul 16, 2019 | 45.93 | 46.30 | 44.40 | 45.30 | 1,005,805 | -0.42(-0.92%) |
Jul 15, 2019 | 43.06 | 46.37 | 42.60 | 45.72 | 1,163,575 | +3.20(+7.53%) |
Jul 12, 2019 | 43.00 | 43.75 | 42.18 | 42.52 | 626,000 | -0.57(-1.32%) |
Jul 11, 2019 | 44.63 | 44.92 | 42.66 | 43.09 | 1,223,666 | -0.62(-1.42%) |
Jul 10, 2019 | 43.62 | 43.90 | 42.79 | 43.71 | 662,445 | +0.47(+1.09%) |
Jul 09, 2019 | 42.33 | 43.44 | 41.92 | 43.24 | 448,037 | +0.90(+2.13%) |
Jul 08, 2019 | 42.51 | 43.37 | 41.44 | 42.34 | 734,301 | -0.58(-1.35%) |
Jul 05, 2019 | 44.39 | 44.56 | 42.58 | 42.92 | 807,400 | -1.66(-3.72%) |
Jul 03, 2019 | 43.04 | 44.96 | 42.43 | 44.58 | 930,900 | +1.55(+3.60%) |
Jul 02, 2019 | 43.50 | 44.43 | 42.62 | 43.03 | 1,067,074 | -0.23(-0.53%) |
Jul 01, 2019 | 44.23 | 45.00 | 42.96 | 43.26 | 1,024,875 | -0.53(-1.21%) |
Jun 28, 2019 | 42.72 | 44.38 | 42.25 | 43.79 | 1,743,700 | +1.28(+3.01%) |
Jun 27, 2019 | 43.07 | 43.46 | 41.60 | 42.51 | 2,059,018 | +0.49(+1.17%) |
Jun 26, 2019 | 40.22 | 42.70 | 39.72 | 42.02 | 1,640,950 | +2.23(+5.60%) |
Jun 25, 2019 | 40.34 | 41.33 | 39.60 | 39.79 | 1,081,335 | -0.01(-0.03%) |
Jun 24, 2019 | 40.79 | 41.17 | 39.55 | 39.80 | 1,525,377 | -1.26(-3.07%) |
Jun 21, 2019 | 39.67 | 41.06 | 39.50 | 41.06 | 1,847,200 | +1.18(+2.96%) |
Jun 20, 2019 | 40.87 | 41.19 | 38.76 | 39.88 | 3,176,035 | -0.80(-1.97%) |
Jun 19, 2019 | 43.05 | 44.34 | 40.24 | 40.68 | 6,012,036 | -3.14(-7.17%) |
Jun 18, 2019 | 40.48 | 46.00 | 40.41 | 43.82 | 8,079,570 | -13.54(-23.61%) |
Jun 17, 2019 | 61.75 | 63.81 | 52.33 | 57.36 | 2,414,998 | -5.62(-8.92%) |
Jun 14, 2019 | 62.64 | 64.23 | 61.98 | 62.98 | 415,900 | +0.00(+0.00%) |
Jun 13, 2019 | 63.02 | 63.72 | 61.76 | 62.98 | 431,873 | +0.44(+0.70%) |
Jun 12, 2019 | 61.84 | 62.85 | 61.33 | 62.54 | 357,391 | +0.53(+0.85%) |
Jun 11, 2019 | 63.80 | 64.74 | 60.70 | 62.01 | 544,536 | -1.64(-2.58%) |
Jun 10, 2019 | 64.31 | 65.61 | 62.50 | 63.65 | 863,827 | -3.36(-5.01%) |
Jun 07, 2019 | 56.05 | 67.86 | 54.94 | 67.01 | 2,145,400 | +11.31(+20.31%) |
Jun 06, 2019 | 56.52 | 56.66 | 55.52 | 55.70 | 269,296 | -1.01(-1.78%) |
Jun 05, 2019 | 56.96 | 57.31 | 56.15 | 56.71 | 247,158 | +0.01(+0.02%) |
Jun 04, 2019 | 56.11 | 57.50 | 55.79 | 56.70 | 522,587 | +0.81(+1.45%) |
Jun 03, 2019 | 56.79 | 57.73 | 54.75 | 55.89 | 692,276 | -0.57(-1.01%) |
May 31, 2019 | 56.02 | 58.47 | 56.02 | 56.46 | 726,800 | -0.09(-0.16%) |
May 30, 2019 | 59.13 | 59.74 | 56.30 | 56.55 | 529,969 | -2.20(-3.74%) |
May 29, 2019 | 58.22 | 59.97 | 57.56 | 58.75 | 255,059 | +0.04(+0.07%) |
May 28, 2019 | 61.88 | 62.76 | 58.08 | 58.71 | 659,136 | -3.12(-5.05%) |
May 24, 2019 | 61.14 | 62.20 | 60.64 | 61.83 | 258,400 | +1.12(+1.84%) |
May 23, 2019 | 61.42 | 61.42 | 59.51 | 60.71 | 352,574 | -1.38(-2.22%) |
May 22, 2019 | 61.09 | 62.45 | 60.23 | 62.09 | 262,804 | +0.33(+0.53%) |
May 21, 2019 | 62.27 | 62.48 | 61.19 | 61.76 | 275,108 | +0.06(+0.10%) |
May 20, 2019 | 60.81 | 63.31 | 60.75 | 61.70 | 314,512 | -0.11(-0.18%) |
May 17, 2019 | 63.14 | 65.00 | 60.98 | 61.81 | 394,200 | -1.97(-3.09%) |
May 16, 2019 | 62.37 | 65.64 | 62.37 | 63.78 | 575,437 | +2.00(+3.24%) |
May 15, 2019 | 62.41 | 63.48 | 61.33 | 61.78 | 437,519 | -1.43(-2.26%) |
May 14, 2019 | 60.71 | 63.94 | 60.23 | 63.21 | 442,696 | +2.95(+4.90%) |
May 13, 2019 | 61.05 | 62.75 | 60.26 | 60.26 | 567,272 | -2.42(-3.86%) |
May 10, 2019 | 63.44 | 64.01 | 61.03 | 62.68 | 372,300 | -0.79(-1.24%) |
May 09, 2019 | 61.63 | 64.74 | 61.35 | 63.47 | 801,346 | +1.19(+1.91%) |
May 08, 2019 | 60.26 | 64.67 | 59.80 | 62.28 | 1,521,077 | +3.78(+6.46%) |
May 07, 2019 | 59.15 | 59.80 | 57.88 | 58.50 | 452,949 | -1.42(-2.37%) |
May 06, 2019 | 56.30 | 60.56 | 56.30 | 59.92 | 608,819 | +2.86(+5.01%) |
May 03, 2019 | 57.32 | 57.69 | 56.25 | 57.06 | 616,100 | -0.08(-0.14%) |
May 02, 2019 | 57.92 | 58.62 | 55.75 | 57.14 | 474,995 | -0.79(-1.36%) |
May 01, 2019 | 59.47 | 60.50 | 57.76 | 57.93 | 612,953 | -1.92(-3.21%) |
Apr 30, 2019 | 62.98 | 63.71 | 59.76 | 59.85 | 748,147 | -2.99(-4.76%) |
Apr 29, 2019 | 64.00 | 64.28 | 62.71 | 62.84 | 505,375 | -1.17(-1.83%) |
Apr 26, 2019 | 64.57 | 64.70 | 61.39 | 64.01 | 455,500 | -0.35(-0.54%) |
Apr 25, 2019 | 63.07 | 64.83 | 62.01 | 64.36 | 668,189 | +1.21(+1.92%) |
Apr 24, 2019 | 64.47 | 64.57 | 62.35 | 63.15 | 591,916 | -0.85(-1.33%) |
Apr 23, 2019 | 61.09 | 64.54 | 61.09 | 64.00 | 914,123 | +3.12(+5.12%) |
Apr 22, 2019 | 60.16 | 61.10 | 58.81 | 60.88 | 486,298 | +0.72(+1.20%) |
Apr 18, 2019 | 60.07 | 60.82 | 58.81 | 60.16 | 681,700 | -0.02(-0.03%) |
Apr 17, 2019 | 61.88 | 62.03 | 58.38 | 60.18 | 975,481 | -1.72(-2.78%) |
Apr 16, 2019 | 59.91 | 62.25 | 59.63 | 61.90 | 948,550 | +1.98(+3.30%) |
Apr 15, 2019 | 59.06 | 60.95 | 58.06 | 59.92 | 1,075,312 | +1.68(+2.88%) |
Apr 12, 2019 | 49.05 | 59.40 | 48.25 | 58.24 | 5,044,100 | +9.69(+19.96%) |
Apr 11, 2019 | 49.15 | 49.26 | 48.09 | 48.55 | 581,230 | -0.75(-1.52%) |
Apr 10, 2019 | 48.99 | 50.05 | 48.25 | 49.30 | 248,703 | +0.31(+0.63%) |
Apr 09, 2019 | 48.86 | 49.75 | 47.51 | 48.99 | 311,424 | -1.27(-2.53%) |
Apr 08, 2019 | 50.19 | 50.97 | 48.54 | 50.26 | 525,225 | +0.07(+0.14%) |
Apr 05, 2019 | 49.26 | 50.74 | 49.08 | 50.19 | 631,700 | +1.19(+2.43%) |
Apr 04, 2019 | 49.05 | 49.34 | 47.81 | 49.00 | 871,492 | -0.40(-0.81%) |
Apr 03, 2019 | 50.76 | 51.19 | 48.75 | 49.40 | 594,258 | -0.79(-1.57%) |
Apr 02, 2019 | 50.36 | 51.31 | 49.82 | 50.19 | 461,006 | -0.53(-1.04%) |
Apr 01, 2019 | 51.50 | 52.20 | 50.09 | 50.72 | 322,454 | -0.75(-1.46%) |
Mar 29, 2019 | 52.28 | 52.45 | 50.54 | 51.47 | 324,800 | -0.27(-0.52%) |
Mar 28, 2019 | 51.09 | 51.88 | 50.60 | 51.74 | 199,849 | +0.89(+1.75%) |
Mar 27, 2019 | 52.92 | 53.51 | 49.84 | 50.85 | 411,247 | -2.02(-3.82%) |
Mar 26, 2019 | 51.61 | 53.82 | 51.61 | 52.87 | 455,490 | +1.29(+2.50%) |
Mar 25, 2019 | 51.00 | 51.93 | 49.78 | 51.58 | 280,075 | +0.73(+1.44%) |
Mar 22, 2019 | 52.87 | 53.66 | 50.60 | 50.85 | 401,000 | -2.44(-4.58%) |
Mar 21, 2019 | 48.69 | 53.36 | 48.69 | 53.29 | 584,502 | +4.01(+8.14%) |
Mar 20, 2019 | 49.98 | 50.34 | 48.17 | 49.28 | 630,341 | -0.77(-1.54%) |
Mar 19, 2019 | 50.02 | 50.13 | 48.86 | 50.05 | 592,371 | +0.61(+1.23%) |
Mar 18, 2019 | 50.37 | 50.44 | 47.30 | 49.44 | 762,376 | -0.66(-1.32%) |
Mar 15, 2019 | 50.28 | 50.65 | 49.81 | 50.10 | 1,308,000 | +0.00(+0.00%) |
Mar 14, 2019 | 49.46 | 50.29 | 48.81 | 50.10 | 390,348 | +0.46(+0.93%) |
Mar 13, 2019 | 49.99 | 50.22 | 49.17 | 49.64 | 311,991 | +0.25(+0.51%) |
Mar 12, 2019 | 49.24 | 50.57 | 48.61 | 49.39 | 482,191 | +0.35(+0.71%) |
Mar 11, 2019 | 47.62 | 49.18 | 47.43 | 49.04 | 476,698 | +1.61(+3.39%) |
Mar 08, 2019 | 46.09 | 48.28 | 46.05 | 47.43 | 398,600 | +0.82(+1.76%) |
Mar 07, 2019 | 45.17 | 46.86 | 44.29 | 46.61 | 317,176 | +1.36(+3.01%) |
Mar 06, 2019 | 47.71 | 48.26 | 44.83 | 45.25 | 573,935 | -2.26(-4.76%) |
Mar 05, 2019 | 47.10 | 49.10 | 46.73 | 47.51 | 393,573 | +0.35(+0.74%) |
Mar 04, 2019 | 48.60 | 48.79 | 45.99 | 47.16 | 499,679 | -0.68(-1.42%) |
Mar 01, 2019 | 44.13 | 48.50 | 44.13 | 47.84 | 976,600 | +3.86(+8.78%) |
Feb 28, 2019 | 44.86 | 45.29 | 43.43 | 43.98 | 319,121 | -1.12(-2.48%) |
Feb 27, 2019 | 44.14 | 46.11 | 43.66 | 45.10 | 446,687 | +0.97(+2.20%) |
Feb 26, 2019 | 45.37 | 45.37 | 43.79 | 44.13 | 359,770 | -1.32(-2.90%) |
Feb 25, 2019 | 45.59 | 46.11 | 44.66 | 45.45 | 288,233 | +0.45(+1.00%) |
Feb 22, 2019 | 43.56 | 45.37 | 43.24 | 45.00 | 397,900 | +1.56(+3.59%) |
Feb 21, 2019 | 43.92 | 44.14 | 43.17 | 43.44 | 212,488 | -0.74(-1.67%) |
Feb 20, 2019 | 44.59 | 45.12 | 43.85 | 44.18 | 381,999 | -0.07(-0.16%) |
Feb 19, 2019 | 45.28 | 45.68 | 43.89 | 44.25 | 381,870 | -1.13(-2.49%) |
Feb 15, 2019 | 44.33 | 45.45 | 43.22 | 45.38 | 484,200 | +1.48(+3.37%) |
Feb 14, 2019 | 44.32 | 45.00 | 42.98 | 43.90 | 334,754 | -0.37(-0.84%) |
Feb 13, 2019 | 44.23 | 44.49 | 43.52 | 44.27 | 276,202 | +0.42(+0.96%) |
Feb 12, 2019 | 43.71 | 44.73 | 43.08 | 43.85 | 298,696 | +0.70(+1.62%) |
Feb 11, 2019 | 43.21 | 43.76 | 42.07 | 43.15 | 298,958 | +0.23(+0.54%) |
Feb 08, 2019 | 41.68 | 44.13 | 41.10 | 42.92 | 421,500 | +1.35(+3.25%) |
Feb 07, 2019 | 41.64 | 42.51 | 41.11 | 41.57 | 579,626 | -0.60(-1.42%) |
Feb 06, 2019 | 42.67 | 42.86 | 41.60 | 42.17 | 149,792 | -0.52(-1.22%) |
Feb 05, 2019 | 43.07 | 43.41 | 41.70 | 42.69 | 420,536 | +0.18(+0.42%) |
Feb 04, 2019 | 42.40 | 43.11 | 40.71 | 42.51 | 463,395 | +0.87(+2.09%) |
Feb 01, 2019 | 38.78 | 42.37 | 37.58 | 41.64 | 591,600 | +3.55(+9.32%) |
Jan 31, 2019 | 38.19 | 39.38 | 37.09 | 38.09 | 455,568 | -0.21(-0.55%) |
Jan 30, 2019 | 35.00 | 39.71 | 35.00 | 38.30 | 902,385 | +3.61(+10.41%) |
Jan 29, 2019 | 35.23 | 35.53 | 34.30 | 34.69 | 984,474 | -0.39(-1.11%) |
Jan 28, 2019 | 35.36 | 36.11 | 34.59 | 35.08 | 367,567 | -0.76(-2.12%) |
Jan 25, 2019 | 34.91 | 36.11 | 34.06 | 35.84 | 202,900 | +1.32(+3.82%) |
Jan 24, 2019 | 35.09 | 35.67 | 34.37 | 34.52 | 154,470 | -0.65(-1.85%) |
Jan 23, 2019 | 35.85 | 37.04 | 34.72 | 35.17 | 180,938 | -0.68(-1.90%) |
Jan 22, 2019 | 36.52 | 36.93 | 35.46 | 35.85 | 525,587 | -1.00(-2.71%) |
Jan 18, 2019 | 37.59 | 38.18 | 36.31 | 36.85 | 312,300 | -0.71(-1.89%) |
Jan 17, 2019 | 35.44 | 38.30 | 35.00 | 37.56 | 479,475 | +2.04(+5.74%) |
Jan 16, 2019 | 34.90 | 36.05 | 34.74 | 35.52 | 426,741 | +0.57(+1.63%) |
Jan 15, 2019 | 35.52 | 36.73 | 34.61 | 34.95 | 598,509 | -0.48(-1.35%) |
Jan 14, 2019 | 36.76 | 37.20 | 35.42 | 35.43 | 275,142 | -1.68(-4.53%) |
Jan 11, 2019 | 37.74 | 38.16 | 36.87 | 37.11 | 284,800 | -0.65(-1.72%) |
Jan 10, 2019 | 37.50 | 37.97 | 37.00 | 37.76 | 336,451 | -0.06(-0.16%) |
Jan 09, 2019 | 37.80 | 38.37 | 37.32 | 37.82 | 327,766 | +0.03(+0.08%) |
Jan 08, 2019 | 38.07 | 38.23 | 36.37 | 37.79 | 342,136 | +0.15(+0.40%) |
Jan 07, 2019 | 37.35 | 38.00 | 36.00 | 37.64 | 537,049 | +0.78(+2.12%) |
Jan 04, 2019 | 35.40 | 36.93 | 34.66 | 36.86 | 289,100 | +2.13(+6.13%) |
Jan 03, 2019 | 36.65 | 36.85 | 34.14 | 34.73 | 367,330 | -1.96(-5.34%) |
Jan 02, 2019 | 36.24 | 37.00 | 35.41 | 36.69 | 454,415 | -0.29(-0.78%) |
Dec 31, 2018 | 35.10 | 37.00 | 34.75 | 36.98 | 393,700 | +2.31(+6.66%) |
Dec 28, 2018 | 34.44 | 36.15 | 33.47 | 34.67 | 634,300 | +0.46(+1.34%) |
Dec 27, 2018 | 33.50 | 34.88 | 32.91 | 34.21 | 530,274 | -0.08(-0.23%) |
Dec 26, 2018 | 30.95 | 34.41 | 30.95 | 34.29 | 452,448 | +3.48(+11.30%) |
Dec 24, 2018 | 29.17 | 31.60 | 29.17 | 30.81 | 206,000 | +1.06(+3.56%) |
Dec 21, 2018 | 32.06 | 32.18 | 29.35 | 29.75 | 1,308,600 | -2.45(-7.61%) |
Dec 20, 2018 | 33.43 | 33.86 | 30.75 | 32.20 | 607,558 | -1.61(-4.76%) |
Dec 19, 2018 | 36.60 | 37.30 | 33.45 | 33.81 | 880,863 | -2.69(-7.37%) |
Dec 18, 2018 | 37.27 | 37.71 | 35.90 | 36.50 | 626,480 | -0.77(-2.07%) |
Dec 17, 2018 | 37.15 | 38.04 | 35.77 | 37.27 | 594,783 | -0.40(-1.06%) |
Dec 14, 2018 | 36.16 | 38.57 | 36.01 | 37.67 | 389,000 | +1.18(+3.23%) |
Dec 13, 2018 | 37.87 | 38.08 | 35.52 | 36.49 | 2,051,287 | -1.18(-3.13%) |
Dec 12, 2018 | 37.16 | 38.22 | 36.55 | 37.67 | 269,222 | +1.06(+2.90%) |
Dec 11, 2018 | 39.67 | 39.97 | 36.05 | 36.61 | 485,754 | -3.85(-9.52%) |
Dec 10, 2018 | 40.61 | 42.41 | 39.28 | 40.46 | 717,328 | -0.21(-0.52%) |
Dec 07, 2018 | 42.47 | 43.33 | 40.13 | 40.67 | 428,000 | -2.23(-5.20%) |
Dec 06, 2018 | 40.56 | 43.07 | 39.86 | 42.90 | 570,649 | +1.73(+4.20%) |
Dec 04, 2018 | 42.75 | 42.89 | 41.00 | 41.17 | 567,800 | -1.45(-3.40%) |
Dec 03, 2018 | 36.15 | 42.72 | 36.15 | 42.62 | 1,867,090 | +8.63(+25.39%) |
Nov 30, 2018 | 31.73 | 34.20 | 31.73 | 33.99 | 490,200 | +2.41(+7.63%) |
Nov 29, 2018 | 31.15 | 31.71 | 29.94 | 31.58 | 496,195 | +0.33(+1.06%) |
Nov 28, 2018 | 30.38 | 31.26 | 30.18 | 31.25 | 428,625 | +1.10(+3.65%) |
Nov 27, 2018 | 32.03 | 32.28 | 29.43 | 30.15 | 464,349 | -2.51(-7.69%) |
Nov 26, 2018 | 33.11 | 34.03 | 32.40 | 32.66 | 223,048 | +0.09(+0.28%) |
Nov 23, 2018 | 33.56 | 33.75 | 32.36 | 32.57 | 114,300 | -1.27(-3.75%) |
Nov 21, 2018 | 33.84 | 33.84 | 33.84 | 0 | +1.42(+4.38%) | |
Nov 20, 2018 | 32.07 | 34.13 | 30.95 | 32.42 | 266,578 | -0.34(-1.04%) |
Nov 19, 2018 | 34.78 | 34.78 | 32.60 | 32.76 | 304,295 | -2.16(-6.19%) |
Nov 16, 2018 | 33.92 | 35.18 | 33.59 | 34.92 | 247,500 | +0.67(+1.96%) |
Nov 15, 2018 | 33.25 | 34.88 | 30.98 | 34.25 | 464,563 | +0.57(+1.69%) |
Nov 14, 2018 | 37.28 | 37.28 | 33.59 | 33.68 | 303,641 | -3.22(-8.73%) |
Nov 13, 2018 | 36.49 | 37.41 | 36.11 | 36.90 | 219,884 | +0.45(+1.23%) |
Nov 12, 2018 | 38.78 | 38.78 | 36.31 | 36.45 | 182,462 | -2.47(-6.35%) |
Nov 09, 2018 | 40.96 | 41.29 | 38.82 | 38.92 | 201,500 | -2.28(-5.53%) |
Nov 08, 2018 | 41.27 | 41.90 | 40.77 | 41.20 | 247,720 | -0.29(-0.70%) |
Nov 07, 2018 | 39.73 | 41.60 | 39.24 | 41.49 | 411,958 | +2.26(+5.76%) |
Nov 06, 2018 | 39.29 | 39.54 | 38.41 | 39.23 | 284,470 | +0.06(+0.15%) |
Nov 05, 2018 | 40.30 | 40.74 | 38.53 | 39.17 | 221,708 | -0.74(-1.85%) |
Nov 02, 2018 | 40.26 | 40.57 | 38.88 | 39.91 | 287,800 | -0.10(-0.25%) |