Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.65 | 52.74 | 52.16 | 52.30 | 238,604 | -0.40(-0.76%) |
Nov 27, 2019 | 52.27 | 52.72 | 51.84 | 52.70 | 372,115 | +0.55(+1.05%) |
Nov 26, 2019 | 51.82 | 52.17 | 51.66 | 52.15 | 315,392 | +0.14(+0.27%) |
Nov 25, 2019 | 51.33 | 52.18 | 51.14 | 52.01 | 363,823 | +0.94(+1.84%) |
Nov 22, 2019 | 51.29 | 51.38 | 50.71 | 51.06 | 242,572 | +0.09(+0.18%) |
Nov 21, 2019 | 51.24 | 51.24 | 50.71 | 50.97 | 510,973 | -0.15(-0.29%) |
Nov 20, 2019 | 51.22 | 51.50 | 50.83 | 51.12 | 471,556 | -0.32(-0.62%) |
Nov 19, 2019 | 51.36 | 51.52 | 50.88 | 51.44 | 269,722 | +0.38(+0.75%) |
Nov 18, 2019 | 51.03 | 51.35 | 50.62 | 51.05 | 276,794 | -0.17(-0.33%) |
Nov 15, 2019 | 51.32 | 51.55 | 50.89 | 51.22 | 216,620 | +0.26(+0.51%) |
Nov 14, 2019 | 50.76 | 51.02 | 50.62 | 50.96 | 262,553 | +0.05(+0.09%) |
Nov 13, 2019 | 50.70 | 51.16 | 50.50 | 50.91 | 244,336 | -0.23(-0.46%) |
Nov 12, 2019 | 51.51 | 51.71 | 51.00 | 51.15 | 382,326 | -0.36(-0.71%) |
Nov 11, 2019 | 51.78 | 52.13 | 51.37 | 51.51 | 363,179 | -0.66(-1.27%) |
Nov 08, 2019 | 52.47 | 52.59 | 52.10 | 52.17 | 272,705 | -0.36(-0.69%) |
Nov 07, 2019 | 52.38 | 52.61 | 51.73 | 52.54 | 724,993 | +0.55(+1.06%) |
Nov 06, 2019 | 51.89 | 52.19 | 51.61 | 51.99 | 440,356 | -0.06(-0.11%) |
Nov 05, 2019 | 51.99 | 52.30 | 51.62 | 52.04 | 558,363 | +0.05(+0.09%) |
Nov 04, 2019 | 50.77 | 52.12 | 50.35 | 52.00 | 671,182 | +1.83(+3.64%) |
Nov 01, 2019 | 49.76 | 50.20 | 49.46 | 50.17 | 494,152 | +0.99(+2.01%) |
Oct 31, 2019 | 49.39 | 49.39 | 48.46 | 49.18 | 639,901 | -0.28(-0.57%) |
Oct 30, 2019 | 50.24 | 50.24 | 49.00 | 49.46 | 385,204 | -0.90(-1.80%) |
Oct 29, 2019 | 49.72 | 50.59 | 49.72 | 50.36 | 479,880 | +0.38(+0.76%) |
Oct 28, 2019 | 49.87 | 50.19 | 49.61 | 49.98 | 301,070 | +0.37(+0.75%) |
Oct 25, 2019 | 49.12 | 49.81 | 49.03 | 49.61 | 284,609 | +0.57(+1.16%) |
Oct 24, 2019 | 49.32 | 49.32 | 48.59 | 49.04 | 254,174 | -0.15(-0.30%) |
Oct 23, 2019 | 49.28 | 49.42 | 48.77 | 49.19 | 275,013 | -0.03(-0.06%) |
Oct 22, 2019 | 49.00 | 49.50 | 48.48 | 49.22 | 344,975 | +0.31(+0.63%) |
Oct 21, 2019 | 49.26 | 49.54 | 48.57 | 48.91 | 269,369 | +0.08(+0.17%) |
Oct 18, 2019 | 48.38 | 48.94 | 48.38 | 48.83 | 273,456 | +0.28(+0.58%) |
Oct 17, 2019 | 48.32 | 48.87 | 48.22 | 48.55 | 324,625 | +0.62(+1.28%) |
Oct 16, 2019 | 47.87 | 48.32 | 47.71 | 47.93 | 334,176 | -0.05(-0.10%) |
Oct 15, 2019 | 47.84 | 48.35 | 47.46 | 47.98 | 263,437 | +0.32(+0.67%) |
Oct 14, 2019 | 48.02 | 48.03 | 47.51 | 47.66 | 235,512 | -0.37(-0.78%) |
Oct 11, 2019 | 48.02 | 48.95 | 47.96 | 48.03 | 589,486 | +0.82(+1.74%) |
Oct 10, 2019 | 46.81 | 47.52 | 46.76 | 47.21 | 214,416 | +0.49(+1.06%) |
Oct 09, 2019 | 46.80 | 46.97 | 46.33 | 46.72 | 263,918 | +0.51(+1.11%) |
Oct 08, 2019 | 46.60 | 46.75 | 46.19 | 46.21 | 315,476 | -1.01(-2.13%) |
Oct 07, 2019 | 47.17 | 47.52 | 46.63 | 47.21 | 472,048 | -0.17(-0.35%) |
Oct 04, 2019 | 46.90 | 47.39 | 46.72 | 47.38 | 317,424 | +0.67(+1.44%) |
Oct 03, 2019 | 46.18 | 46.72 | 45.52 | 46.71 | 349,575 | +0.32(+0.68%) |
Oct 02, 2019 | 46.64 | 46.80 | 46.09 | 46.39 | 396,510 | -0.86(-1.82%) |
Oct 01, 2019 | 49.01 | 49.37 | 47.08 | 47.25 | 362,033 | -1.31(-2.71%) |
Sep 30, 2019 | 48.36 | 48.82 | 48.26 | 48.56 | 329,763 | +0.38(+0.79%) |
Sep 27, 2019 | 48.49 | 48.60 | 47.76 | 48.18 | 324,608 | +0.06(+0.12%) |
Sep 26, 2019 | 48.51 | 48.56 | 47.99 | 48.13 | 213,949 | -0.39(-0.81%) |
Sep 25, 2019 | 47.92 | 48.68 | 47.69 | 48.52 | 474,688 | +0.64(+1.34%) |
Sep 24, 2019 | 48.74 | 49.04 | 47.61 | 47.87 | 575,605 | -0.78(-1.61%) |
Sep 23, 2019 | 47.93 | 49.10 | 47.93 | 48.66 | 383,700 | +0.31(+0.64%) |
Sep 20, 2019 | 49.02 | 49.23 | 48.33 | 48.35 | 1,046,641 | -0.52(-1.07%) |
Sep 19, 2019 | 49.22 | 49.51 | 48.76 | 48.87 | 519,605 | -0.11(-0.23%) |
Sep 18, 2019 | 48.82 | 49.14 | 48.55 | 48.98 | 484,755 | -0.27(-0.55%) |
Sep 17, 2019 | 48.81 | 49.43 | 48.42 | 49.26 | 536,164 | +0.04(+0.08%) |
Sep 16, 2019 | 49.11 | 49.61 | 48.56 | 49.22 | 506,844 | -0.34(-0.68%) |
Sep 13, 2019 | 48.96 | 49.63 | 48.68 | 49.55 | 548,092 | +0.89(+1.82%) |
Sep 12, 2019 | 48.74 | 49.02 | 48.30 | 48.67 | 620,991 | -0.07(-0.15%) |
Sep 11, 2019 | 47.68 | 48.84 | 47.33 | 48.74 | 716,219 | +1.12(+2.35%) |
Sep 10, 2019 | 46.96 | 47.68 | 46.32 | 47.62 | 697,406 | +0.65(+1.39%) |
Sep 09, 2019 | 47.12 | 47.31 | 46.19 | 46.97 | 944,315 | -0.07(-0.16%) |
Sep 06, 2019 | 47.78 | 47.78 | 46.66 | 47.05 | 1,094,255 | -0.49(-1.04%) |
Sep 05, 2019 | 43.78 | 47.77 | 43.72 | 47.54 | 1,583,432 | +3.74(+8.54%) |
Sep 04, 2019 | 43.72 | 44.08 | 43.63 | 43.80 | 673,348 | +0.48(+1.12%) |
Sep 03, 2019 | 44.60 | 44.60 | 42.93 | 43.31 | 939,020 | -1.78(-3.95%) |
Aug 30, 2019 | 45.23 | 45.43 | 44.79 | 45.10 | 326,324 | +0.19(+0.42%) |
Aug 29, 2019 | 44.28 | 44.96 | 44.28 | 44.91 | 342,793 | +1.27(+2.91%) |
Aug 28, 2019 | 43.05 | 43.98 | 43.03 | 43.64 | 362,261 | +0.43(+0.99%) |
Aug 27, 2019 | 43.46 | 43.59 | 43.16 | 43.21 | 448,631 | +0.10(+0.24%) |
Aug 26, 2019 | 43.34 | 43.36 | 42.79 | 43.11 | 739,160 | +0.23(+0.54%) |
Aug 23, 2019 | 44.47 | 44.47 | 42.73 | 42.88 | 763,426 | -1.98(-4.41%) |
Aug 22, 2019 | 45.49 | 45.67 | 44.76 | 44.85 | 338,321 | -0.36(-0.80%) |
Aug 21, 2019 | 45.95 | 46.12 | 45.22 | 45.22 | 428,581 | -0.41(-0.90%) |
Aug 20, 2019 | 45.96 | 46.22 | 45.57 | 45.63 | 466,109 | -0.48(-1.03%) |
Aug 19, 2019 | 46.60 | 46.60 | 46.04 | 46.10 | 409,593 | +0.27(+0.59%) |
Aug 16, 2019 | 44.89 | 45.90 | 44.67 | 45.83 | 385,198 | +1.24(+2.78%) |
Aug 15, 2019 | 44.20 | 44.70 | 44.09 | 44.59 | 438,270 | +0.52(+1.18%) |
Aug 14, 2019 | 44.83 | 45.03 | 44.05 | 44.07 | 425,989 | -1.62(-3.55%) |
Aug 13, 2019 | 44.75 | 46.56 | 44.75 | 45.69 | 399,680 | +0.84(+1.87%) |
Aug 12, 2019 | 44.95 | 45.35 | 44.71 | 44.85 | 255,966 | -0.42(-0.93%) |
Aug 09, 2019 | 45.32 | 45.57 | 44.75 | 45.27 | 404,312 | -0.17(-0.37%) |
Aug 08, 2019 | 44.66 | 45.62 | 44.48 | 45.44 | 830,721 | +1.10(+2.47%) |
Aug 07, 2019 | 43.62 | 44.63 | 43.10 | 44.34 | 557,949 | +0.14(+0.32%) |
Aug 06, 2019 | 43.71 | 44.32 | 43.57 | 44.21 | 490,075 | +0.75(+1.73%) |
Aug 05, 2019 | 44.36 | 44.48 | 43.06 | 43.45 | 465,744 | -1.71(-3.78%) |
Aug 02, 2019 | 45.23 | 45.42 | 44.75 | 45.16 | 470,333 | -0.24(-0.53%) |
Aug 01, 2019 | 46.43 | 46.89 | 45.28 | 45.40 | 607,893 | -0.97(-2.10%) |
Jul 31, 2019 | 46.55 | 47.33 | 46.19 | 46.38 | 918,200 | -0.17(-0.36%) |
Jul 30, 2019 | 45.62 | 46.56 | 45.56 | 46.55 | 446,395 | +0.47(+1.03%) |
Jul 29, 2019 | 46.16 | 46.25 | 45.82 | 46.07 | 377,020 | -0.10(-0.22%) |
Jul 26, 2019 | 46.10 | 46.40 | 45.92 | 46.17 | 373,724 | +0.05(+0.10%) |
Jul 25, 2019 | 46.88 | 46.88 | 45.99 | 46.13 | 353,162 | -0.59(-1.25%) |
Jul 24, 2019 | 45.73 | 46.73 | 45.66 | 46.71 | 389,216 | +0.68(+1.47%) |
Jul 23, 2019 | 45.31 | 46.09 | 45.24 | 46.03 | 324,985 | +0.93(+2.06%) |
Jul 22, 2019 | 44.96 | 45.26 | 44.75 | 45.11 | 234,489 | +0.22(+0.50%) |
Jul 19, 2019 | 45.17 | 45.67 | 44.86 | 44.88 | 354,230 | -0.08(-0.19%) |
Jul 18, 2019 | 45.46 | 45.47 | 44.85 | 44.97 | 314,373 | -0.36(-0.80%) |
Jul 17, 2019 | 45.75 | 46.06 | 45.33 | 45.33 | 478,253 | -0.47(-1.03%) |
Jul 16, 2019 | 44.96 | 46.11 | 44.96 | 45.80 | 512,890 | +0.75(+1.67%) |
Jul 15, 2019 | 45.21 | 45.37 | 44.76 | 45.05 | 362,242 | -0.04(-0.08%) |
Jul 12, 2019 | 44.34 | 45.21 | 43.99 | 45.09 | 582,773 | +0.72(+1.63%) |
Jul 11, 2019 | 44.64 | 44.64 | 44.07 | 44.36 | 512,726 | -0.26(-0.58%) |
Jul 10, 2019 | 45.67 | 46.10 | 44.47 | 44.62 | 425,939 | -0.82(-1.80%) |
Jul 09, 2019 | 45.63 | 45.76 | 45.34 | 45.44 | 309,010 | -0.44(-0.95%) |
Jul 08, 2019 | 46.11 | 46.28 | 45.68 | 45.88 | 252,098 | -0.43(-0.92%) |
Jul 05, 2019 | 46.51 | 46.51 | 45.76 | 46.30 | 221,973 | -0.55(-1.17%) |
Jul 03, 2019 | 46.72 | 46.88 | 46.44 | 46.85 | 167,260 | +0.23(+0.50%) |
Jul 02, 2019 | 47.09 | 47.09 | 46.31 | 46.62 | 402,838 | -0.50(-1.06%) |
Jul 01, 2019 | 47.84 | 47.84 | 46.67 | 47.12 | 378,823 | -0.10(-0.22%) |
Jun 28, 2019 | 47.08 | 47.59 | 46.98 | 47.22 | 744,218 | +0.26(+0.55%) |
Jun 27, 2019 | 46.54 | 46.99 | 46.28 | 46.96 | 322,281 | +0.61(+1.32%) |
Jun 26, 2019 | 46.07 | 46.55 | 45.95 | 46.35 | 226,950 | +0.32(+0.71%) |
Jun 25, 2019 | 45.99 | 46.28 | 45.70 | 46.03 | 354,604 | +0.18(+0.38%) |
Jun 24, 2019 | 45.98 | 46.24 | 45.72 | 45.85 | 237,699 | -0.13(-0.28%) |
Jun 21, 2019 | 46.71 | 46.77 | 45.82 | 45.98 | 794,192 | -0.80(-1.71%) |
Jun 20, 2019 | 46.43 | 46.84 | 46.11 | 46.78 | 348,259 | +0.83(+1.80%) |
Jun 19, 2019 | 45.62 | 46.06 | 45.33 | 45.95 | 379,293 | +0.43(+0.94%) |
Jun 18, 2019 | 44.85 | 45.79 | 44.85 | 45.52 | 394,091 | +1.06(+2.38%) |
Jun 17, 2019 | 45.25 | 45.26 | 44.40 | 44.47 | 294,872 | -0.86(-1.90%) |
Jun 14, 2019 | 46.10 | 46.10 | 45.12 | 45.33 | 352,938 | -0.85(-1.85%) |
Jun 13, 2019 | 46.02 | 46.38 | 45.58 | 46.18 | 361,144 | +0.40(+0.87%) |
Jun 12, 2019 | 45.77 | 46.02 | 45.43 | 45.78 | 539,880 | -0.03(-0.06%) |
Jun 11, 2019 | 46.27 | 46.63 | 45.73 | 45.81 | 514,779 | +0.13(+0.28%) |
Jun 10, 2019 | 45.52 | 46.08 | 45.47 | 45.68 | 436,247 | +0.25(+0.55%) |
Jun 07, 2019 | 45.23 | 45.76 | 45.12 | 45.43 | 464,331 | +0.57(+1.28%) |
Jun 06, 2019 | 44.99 | 45.19 | 44.05 | 44.86 | 636,961 | -0.34(-0.76%) |
Jun 05, 2019 | 45.09 | 45.23 | 43.22 | 45.20 | 632,542 | +0.16(+0.35%) |
Jun 04, 2019 | 44.05 | 45.47 | 42.53 | 45.04 | 1,195,696 | +0.17(+0.37%) |
Jun 03, 2019 | 43.93 | 45.40 | 43.61 | 44.88 | 620,588 | +1.01(+2.30%) |
May 31, 2019 | 43.61 | 44.07 | 43.34 | 43.87 | 581,144 | -0.16(-0.36%) |
May 30, 2019 | 43.94 | 44.39 | 43.62 | 44.03 | 355,078 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 44.13 | 43.66 | 43.93 | 320,580 | -0.13(-0.29%) |
May 28, 2019 | 44.72 | 44.92 | 44.01 | 44.06 | 359,032 | -0.49(-1.10%) |
May 24, 2019 | 44.38 | 44.72 | 44.38 | 44.55 | 353,142 | +0.27(+0.61%) |
May 23, 2019 | 45.09 | 45.09 | 43.93 | 44.29 | 364,079 | -1.39(-3.04%) |
May 22, 2019 | 45.78 | 46.12 | 45.65 | 45.67 | 338,840 | -0.41(-0.88%) |
May 21, 2019 | 45.95 | 46.36 | 45.63 | 46.08 | 410,505 | +0.55(+1.22%) |
May 20, 2019 | 45.45 | 46.07 | 45.45 | 45.53 | 317,152 | -0.32(-0.71%) |
May 17, 2019 | 46.34 | 46.61 | 45.83 | 45.85 | 385,915 | -0.99(-2.11%) |
May 16, 2019 | 46.90 | 47.17 | 46.63 | 46.84 | 248,640 | +0.28(+0.60%) |
May 15, 2019 | 46.21 | 46.74 | 46.01 | 46.56 | 323,710 | -0.14(-0.30%) |
May 14, 2019 | 46.50 | 47.02 | 46.37 | 46.70 | 322,593 | +0.33(+0.72%) |
May 13, 2019 | 47.02 | 47.33 | 46.21 | 46.37 | 355,433 | -1.86(-3.85%) |
May 10, 2019 | 47.88 | 48.38 | 47.15 | 48.22 | 246,064 | +0.03(+0.06%) |
May 09, 2019 | 48.10 | 48.31 | 47.49 | 48.20 | 434,293 | -0.48(-0.99%) |
May 08, 2019 | 48.64 | 49.19 | 48.64 | 48.68 | 316,442 | -0.10(-0.21%) |
May 07, 2019 | 48.71 | 49.18 | 48.47 | 48.78 | 367,231 | -0.65(-1.31%) |
May 06, 2019 | 48.54 | 49.63 | 48.29 | 49.43 | 403,950 | -0.33(-0.67%) |
May 03, 2019 | 49.23 | 49.86 | 49.10 | 49.76 | 389,808 | +0.99(+2.03%) |
May 02, 2019 | 48.71 | 49.01 | 48.15 | 48.77 | 339,356 | -0.13(-0.26%) |
May 01, 2019 | 49.69 | 49.69 | 48.81 | 48.90 | 207,038 | -0.60(-1.21%) |
Apr 30, 2019 | 49.88 | 49.88 | 48.86 | 49.50 | 885,830 | -0.24(-0.48%) |
Apr 29, 2019 | 49.41 | 49.85 | 49.12 | 49.74 | 389,248 | +0.51(+1.03%) |
Apr 26, 2019 | 48.53 | 49.27 | 48.37 | 49.23 | 291,815 | +0.81(+1.68%) |
Apr 25, 2019 | 49.16 | 49.16 | 48.06 | 48.42 | 316,839 | -1.07(-2.17%) |
Apr 24, 2019 | 49.62 | 49.86 | 49.33 | 49.49 | 302,514 | -0.09(-0.19%) |
Apr 23, 2019 | 49.15 | 49.75 | 48.98 | 49.58 | 254,558 | +0.43(+0.88%) |
Apr 22, 2019 | 49.27 | 49.33 | 48.79 | 49.15 | 205,834 | -0.36(-0.73%) |
Apr 18, 2019 | 49.11 | 49.65 | 48.78 | 49.51 | 288,679 | +0.51(+1.04%) |
Apr 17, 2019 | 49.53 | 49.64 | 48.98 | 49.00 | 202,832 | -0.16(-0.32%) |
Apr 16, 2019 | 48.91 | 49.20 | 48.71 | 49.16 | 265,954 | +0.48(+0.99%) |
Apr 15, 2019 | 49.05 | 49.09 | 48.55 | 48.68 | 173,488 | -0.32(-0.66%) |
Apr 12, 2019 | 48.67 | 49.03 | 48.40 | 49.00 | 180,411 | +0.63(+1.30%) |
Apr 11, 2019 | 47.97 | 48.40 | 47.57 | 48.37 | 164,347 | +0.55(+1.16%) |
Apr 10, 2019 | 47.51 | 47.86 | 47.28 | 47.82 | 314,213 | +0.32(+0.68%) |
Apr 09, 2019 | 48.47 | 48.47 | 47.35 | 47.49 | 306,417 | -1.34(-2.75%) |
Apr 08, 2019 | 48.52 | 48.97 | 48.11 | 48.84 | 284,020 | +0.07(+0.15%) |
Apr 05, 2019 | 48.49 | 48.76 | 48.42 | 48.76 | 320,370 | +0.31(+0.63%) |
Apr 04, 2019 | 48.15 | 48.48 | 47.98 | 48.46 | 355,620 | +0.40(+0.83%) |
Apr 03, 2019 | 47.73 | 48.44 | 47.73 | 48.06 | 509,203 | +0.50(+1.05%) |
Apr 02, 2019 | 47.67 | 47.85 | 47.31 | 47.56 | 370,826 | -0.19(-0.41%) |
Apr 01, 2019 | 46.76 | 47.80 | 46.76 | 47.75 | 397,335 | +1.47(+3.18%) |
Mar 29, 2019 | 46.02 | 46.39 | 45.99 | 46.28 | 502,511 | +0.75(+1.64%) |
Mar 28, 2019 | 45.09 | 45.88 | 45.09 | 45.53 | 297,660 | +0.54(+1.19%) |
Mar 27, 2019 | 45.10 | 45.25 | 44.63 | 45.00 | 258,923 | -0.05(-0.10%) |
Mar 26, 2019 | 44.77 | 45.29 | 44.63 | 45.04 | 446,125 | +0.78(+1.75%) |
Mar 25, 2019 | 43.92 | 44.58 | 43.61 | 44.27 | 319,927 | +0.34(+0.78%) |
Mar 22, 2019 | 45.33 | 45.34 | 43.93 | 43.93 | 329,671 | -1.80(-3.94%) |
Mar 21, 2019 | 44.82 | 45.83 | 44.82 | 45.73 | 421,712 | +0.76(+1.69%) |
Mar 20, 2019 | 45.42 | 45.72 | 44.67 | 44.97 | 401,462 | -0.55(-1.22%) |
Mar 19, 2019 | 46.00 | 46.13 | 45.47 | 45.53 | 351,996 | -0.24(-0.53%) |
Mar 18, 2019 | 45.21 | 45.92 | 45.21 | 45.77 | 349,538 | +0.59(+1.31%) |
Mar 15, 2019 | 45.16 | 45.58 | 44.99 | 45.17 | 724,456 | +0.12(+0.27%) |
Mar 14, 2019 | 45.19 | 45.19 | 44.70 | 45.05 | 326,684 | -0.10(-0.23%) |
Mar 13, 2019 | 45.57 | 45.65 | 44.99 | 45.16 | 497,929 | -0.12(-0.27%) |
Mar 12, 2019 | 45.69 | 45.73 | 45.16 | 45.28 | 366,488 | -0.38(-0.83%) |
Mar 11, 2019 | 44.63 | 45.71 | 44.63 | 45.65 | 384,826 | +1.03(+2.30%) |
Mar 08, 2019 | 44.53 | 44.72 | 44.11 | 44.63 | 577,250 | -0.41(-0.90%) |
Mar 07, 2019 | 45.12 | 45.60 | 44.77 | 45.04 | 973,014 | -0.39(-0.85%) |
Mar 06, 2019 | 45.88 | 47.03 | 44.99 | 45.42 | 1,502,656 | -2.41(-5.04%) |
Mar 05, 2019 | 47.62 | 48.44 | 47.55 | 47.84 | 676,070 | +0.25(+0.52%) |
Mar 04, 2019 | 47.74 | 48.13 | 47.41 | 47.59 | 526,403 | -0.15(-0.31%) |
Mar 01, 2019 | 48.18 | 48.39 | 47.61 | 47.73 | 563,730 | +0.04(+0.08%) |
Feb 28, 2019 | 48.24 | 48.51 | 47.67 | 47.70 | 525,017 | -0.59(-1.23%) |
Feb 27, 2019 | 48.12 | 48.32 | 47.65 | 48.29 | 514,051 | +0.26(+0.54%) |
Feb 26, 2019 | 48.10 | 48.34 | 47.98 | 48.03 | 463,298 | -0.23(-0.48%) |
Feb 25, 2019 | 48.54 | 48.70 | 47.90 | 48.26 | 613,795 | +0.03(+0.06%) |
Feb 22, 2019 | 47.93 | 48.33 | 47.81 | 48.23 | 443,564 | +0.43(+0.91%) |
Feb 21, 2019 | 47.52 | 47.95 | 47.39 | 47.80 | 304,375 | +0.14(+0.29%) |
Feb 20, 2019 | 47.07 | 47.85 | 46.89 | 47.66 | 423,593 | +0.67(+1.44%) |
Feb 19, 2019 | 46.40 | 47.32 | 46.40 | 46.99 | 504,467 | +0.37(+0.79%) |
Feb 15, 2019 | 46.06 | 46.86 | 46.00 | 46.62 | 1,263,850 | +0.89(+1.94%) |
Feb 14, 2019 | 45.55 | 46.00 | 45.40 | 45.73 | 631,780 | -0.10(-0.22%) |
Feb 13, 2019 | 45.39 | 46.07 | 45.39 | 45.83 | 442,531 | +0.67(+1.47%) |
Feb 12, 2019 | 44.50 | 45.38 | 44.47 | 45.16 | 409,594 | +1.04(+2.35%) |
Feb 11, 2019 | 44.31 | 44.51 | 43.93 | 44.13 | 503,088 | -0.03(-0.06%) |
Feb 08, 2019 | 44.01 | 44.38 | 43.44 | 44.16 | 633,926 | -0.04(-0.08%) |
Feb 07, 2019 | 43.90 | 44.28 | 43.45 | 44.19 | 536,221 | -0.15(-0.33%) |
Feb 06, 2019 | 44.61 | 45.08 | 44.27 | 44.34 | 374,204 | -0.41(-0.93%) |
Feb 05, 2019 | 44.31 | 44.81 | 44.16 | 44.76 | 486,313 | +0.48(+1.08%) |
Feb 04, 2019 | 43.52 | 44.30 | 43.41 | 44.28 | 306,585 | +0.71(+1.63%) |
Feb 01, 2019 | 43.54 | 44.03 | 43.24 | 43.57 | 519,603 | +0.03(+0.06%) |
Jan 31, 2019 | 43.57 | 44.06 | 42.97 | 43.54 | 1,218,938 | -0.15(-0.34%) |
Jan 30, 2019 | 43.69 | 43.93 | 42.79 | 43.69 | 389,297 | +0.38(+0.87%) |
Jan 29, 2019 | 43.27 | 43.66 | 43.06 | 43.31 | 330,618 | +0.29(+0.66%) |
Jan 28, 2019 | 43.28 | 43.40 | 42.60 | 43.02 | 411,745 | -0.88(-2.01%) |
Jan 25, 2019 | 43.71 | 44.39 | 43.33 | 43.91 | 447,499 | +0.72(+1.66%) |
Jan 24, 2019 | 42.84 | 43.35 | 42.84 | 43.19 | 328,767 | +0.27(+0.62%) |
Jan 23, 2019 | 43.52 | 43.66 | 42.65 | 42.92 | 342,010 | -0.35(-0.81%) |
Jan 22, 2019 | 43.95 | 44.32 | 42.82 | 43.27 | 565,958 | -1.19(-2.67%) |
Jan 18, 2019 | 43.79 | 44.65 | 43.77 | 44.46 | 577,807 | +0.92(+2.12%) |
Jan 17, 2019 | 42.35 | 43.81 | 42.25 | 43.54 | 859,860 | +0.87(+2.03%) |
Jan 16, 2019 | 42.09 | 42.89 | 41.88 | 42.67 | 472,407 | +0.56(+1.33%) |
Jan 15, 2019 | 42.64 | 42.64 | 41.76 | 42.11 | 628,194 | -0.36(-0.85%) |
Jan 14, 2019 | 42.10 | 42.67 | 41.85 | 42.47 | 651,730 | +0.06(+0.15%) |
Jan 11, 2019 | 42.01 | 42.44 | 41.76 | 42.41 | 483,985 | +0.18(+0.41%) |
Jan 10, 2019 | 41.12 | 42.25 | 41.07 | 42.23 | 485,032 | +0.85(+2.05%) |
Jan 09, 2019 | 41.14 | 41.53 | 40.97 | 41.38 | 779,953 | +0.41(+1.01%) |
Jan 08, 2019 | 40.35 | 41.04 | 40.05 | 40.97 | 654,022 | +1.17(+2.94%) |
Jan 07, 2019 | 39.64 | 40.42 | 39.23 | 39.80 | 383,444 | +0.10(+0.26%) |
Jan 04, 2019 | 39.23 | 39.93 | 39.06 | 39.70 | 869,045 | +1.15(+2.99%) |
Jan 03, 2019 | 39.41 | 39.47 | 38.27 | 38.55 | 506,171 | -1.07(-2.70%) |
Jan 02, 2019 | 39.18 | 39.75 | 38.71 | 39.62 | 528,702 | -0.34(-0.85%) |
Dec 31, 2018 | 39.46 | 39.97 | 39.01 | 39.96 | 571,943 | +0.71(+1.81%) |
Dec 28, 2018 | 39.62 | 40.06 | 39.02 | 39.25 | 533,937 | -0.30(-0.77%) |
Dec 27, 2018 | 38.18 | 39.55 | 38.13 | 39.55 | 765,926 | +0.64(+1.63%) |
Dec 26, 2018 | 37.60 | 38.94 | 37.08 | 38.92 | 763,691 | +1.43(+3.81%) |
Dec 24, 2018 | 38.50 | 38.63 | 37.41 | 37.49 | 317,842 | -1.39(-3.58%) |
Dec 21, 2018 | 39.70 | 40.36 | 38.63 | 38.88 | 1,423,506 | -0.87(-2.18%) |
Dec 20, 2018 | 40.00 | 40.61 | 39.13 | 39.75 | 941,542 | -0.52(-1.30%) |
Dec 19, 2018 | 41.58 | 42.03 | 40.04 | 40.27 | 857,090 | -1.13(-2.74%) |
Dec 18, 2018 | 41.95 | 42.12 | 41.14 | 41.40 | 500,377 | -0.02(-0.04%) |
Dec 17, 2018 | 43.22 | 43.22 | 41.18 | 41.42 | 571,174 | -1.83(-4.24%) |
Dec 14, 2018 | 43.80 | 44.33 | 43.10 | 43.25 | 509,070 | -1.03(-2.33%) |
Dec 13, 2018 | 44.53 | 44.88 | 44.14 | 44.29 | 853,519 | +0.05(+0.10%) |
Dec 12, 2018 | 44.60 | 44.88 | 44.18 | 44.24 | 863,580 | +0.51(+1.16%) |
Dec 11, 2018 | 44.87 | 45.02 | 43.54 | 43.73 | 836,269 | -0.53(-1.21%) |
Dec 10, 2018 | 44.76 | 44.89 | 43.73 | 44.27 | 880,048 | -0.61(-1.35%) |
Dec 07, 2018 | 46.98 | 47.50 | 44.55 | 44.88 | 1,066,151 | -2.29(-4.86%) |
Dec 06, 2018 | 46.08 | 47.35 | 44.97 | 47.17 | 1,458,090 | +0.12(+0.25%) |
Dec 04, 2018 | 51.99 | 51.99 | 45.54 | 47.05 | 1,902,938 | -4.94(-9.51%) |