Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.92 | 49.03 | 48.51 | 48.88 | 25,300 | -0.15(-0.31%) |
Nov 27, 2019 | 49.18 | 49.31 | 48.56 | 49.03 | 58,300 | +0.15(+0.31%) |
Nov 26, 2019 | 49.10 | 49.46 | 48.53 | 48.88 | 75,419 | -0.23(-0.47%) |
Nov 25, 2019 | 48.60 | 49.74 | 48.03 | 49.11 | 84,845 | +0.61(+1.26%) |
Nov 22, 2019 | 48.22 | 49.07 | 47.83 | 48.50 | 53,800 | -0.13(-0.27%) |
Nov 21, 2019 | 49.21 | 49.58 | 48.55 | 48.63 | 118,756 | -0.40(-0.82%) |
Nov 20, 2019 | 48.62 | 50.20 | 48.62 | 49.03 | 58,241 | +0.29(+0.59%) |
Nov 19, 2019 | 49.24 | 49.62 | 48.63 | 48.74 | 51,853 | -0.30(-0.61%) |
Nov 18, 2019 | 49.44 | 49.57 | 48.24 | 49.04 | 41,757 | -0.44(-0.89%) |
Nov 15, 2019 | 48.96 | 49.55 | 48.43 | 49.48 | 41,600 | +0.85(+1.75%) |
Nov 14, 2019 | 47.85 | 49.04 | 47.78 | 48.63 | 82,051 | +0.87(+1.82%) |
Nov 13, 2019 | 48.15 | 48.60 | 47.60 | 47.76 | 69,456 | -0.38(-0.79%) |
Nov 12, 2019 | 47.38 | 48.55 | 47.09 | 48.14 | 97,478 | +0.83(+1.75%) |
Nov 11, 2019 | 46.48 | 47.39 | 46.09 | 47.31 | 142,079 | +0.74(+1.59%) |
Nov 08, 2019 | 46.23 | 46.91 | 46.07 | 46.57 | 116,100 | +0.30(+0.65%) |
Nov 07, 2019 | 47.02 | 47.50 | 46.18 | 46.27 | 66,976 | -0.33(-0.71%) |
Nov 06, 2019 | 46.92 | 47.04 | 46.03 | 46.60 | 65,415 | -0.18(-0.38%) |
Nov 05, 2019 | 47.33 | 47.41 | 46.63 | 46.78 | 103,595 | -0.22(-0.47%) |
Nov 04, 2019 | 47.55 | 47.55 | 46.51 | 47.00 | 80,982 | -0.01(-0.02%) |
Nov 01, 2019 | 49.97 | 50.17 | 46.61 | 47.01 | 88,000 | -2.57(-5.18%) |
Oct 31, 2019 | 47.50 | 51.38 | 46.50 | 49.58 | 227,427 | +7.18(+16.93%) |
Oct 30, 2019 | 41.91 | 42.68 | 41.77 | 42.40 | 74,706 | +0.30(+0.71%) |
Oct 29, 2019 | 41.16 | 42.37 | 40.83 | 42.10 | 55,492 | +0.68(+1.64%) |
Oct 28, 2019 | 41.14 | 42.00 | 41.07 | 41.42 | 68,451 | +0.39(+0.95%) |
Oct 25, 2019 | 39.89 | 41.47 | 39.89 | 41.03 | 74,500 | +0.95(+2.37%) |
Oct 24, 2019 | 39.96 | 40.75 | 39.85 | 40.08 | 42,734 | +0.01(+0.02%) |
Oct 23, 2019 | 39.47 | 40.55 | 39.06 | 40.07 | 83,952 | +0.34(+0.86%) |
Oct 22, 2019 | 39.57 | 40.05 | 39.28 | 39.73 | 60,361 | -0.05(-0.13%) |
Oct 21, 2019 | 39.50 | 40.13 | 39.43 | 39.78 | 61,434 | +0.44(+1.12%) |
Oct 18, 2019 | 40.12 | 40.20 | 39.14 | 39.34 | 78,600 | -0.84(-2.09%) |
Oct 17, 2019 | 39.65 | 40.94 | 39.63 | 40.18 | 86,909 | +0.68(+1.72%) |
Oct 16, 2019 | 39.56 | 39.86 | 38.76 | 39.50 | 76,530 | -0.21(-0.53%) |
Oct 15, 2019 | 41.00 | 41.15 | 39.49 | 39.71 | 102,933 | -1.43(-3.48%) |
Oct 14, 2019 | 41.12 | 41.25 | 40.70 | 41.14 | 26,359 | -0.20(-0.48%) |
Oct 11, 2019 | 41.11 | 42.30 | 40.79 | 41.34 | 58,600 | +0.90(+2.23%) |
Oct 10, 2019 | 40.76 | 41.39 | 40.12 | 40.44 | 53,034 | -0.28(-0.69%) |
Oct 09, 2019 | 40.58 | 41.22 | 40.13 | 40.72 | 66,558 | +0.47(+1.17%) |
Oct 08, 2019 | 40.25 | 40.44 | 39.62 | 40.25 | 51,125 | -0.32(-0.79%) |
Oct 07, 2019 | 40.50 | 40.90 | 40.09 | 40.57 | 51,068 | +0.02(+0.05%) |
Oct 04, 2019 | 40.15 | 40.72 | 39.47 | 40.55 | 37,000 | +0.35(+0.87%) |
Oct 03, 2019 | 40.28 | 40.32 | 39.28 | 40.20 | 45,959 | -0.13(-0.32%) |
Oct 02, 2019 | 40.36 | 40.50 | 39.45 | 40.33 | 64,779 | -0.33(-0.81%) |
Oct 01, 2019 | 42.45 | 42.47 | 40.66 | 40.66 | 64,896 | -1.74(-4.10%) |
Sep 30, 2019 | 42.41 | 42.57 | 41.67 | 42.40 | 99,304 | +0.10(+0.24%) |
Sep 27, 2019 | 42.63 | 42.80 | 42.13 | 42.30 | 42,000 | -0.04(-0.09%) |
Sep 26, 2019 | 43.05 | 43.05 | 41.82 | 42.34 | 59,263 | -0.93(-2.15%) |
Sep 25, 2019 | 42.92 | 43.65 | 42.20 | 43.27 | 62,094 | +0.14(+0.32%) |
Sep 24, 2019 | 43.49 | 43.66 | 42.67 | 43.13 | 81,798 | -0.55(-1.26%) |
Sep 23, 2019 | 44.01 | 44.34 | 43.11 | 43.68 | 131,120 | -0.86(-1.93%) |
Sep 20, 2019 | 45.79 | 45.79 | 44.34 | 44.54 | 176,600 | -1.33(-2.90%) |
Sep 19, 2019 | 46.07 | 46.73 | 45.83 | 45.87 | 59,382 | -0.29(-0.63%) |
Sep 18, 2019 | 45.89 | 46.39 | 45.60 | 46.16 | 63,423 | +0.12(+0.26%) |
Sep 17, 2019 | 45.56 | 47.01 | 45.04 | 46.04 | 120,279 | +0.16(+0.35%) |
Sep 16, 2019 | 46.19 | 46.50 | 45.04 | 45.88 | 122,497 | -0.57(-1.23%) |
Sep 13, 2019 | 44.09 | 46.66 | 44.07 | 46.45 | 183,900 | +2.43(+5.52%) |
Sep 12, 2019 | 44.37 | 44.37 | 42.88 | 44.02 | 72,693 | -0.49(-1.10%) |
Sep 11, 2019 | 42.30 | 44.66 | 41.90 | 44.51 | 89,543 | +2.22(+5.25%) |
Sep 10, 2019 | 41.56 | 42.60 | 41.27 | 42.29 | 64,835 | +0.77(+1.85%) |
Sep 09, 2019 | 40.59 | 41.72 | 40.23 | 41.52 | 101,044 | +1.04(+2.57%) |
Sep 06, 2019 | 41.29 | 41.50 | 40.37 | 40.48 | 49,000 | -0.76(-1.84%) |
Sep 05, 2019 | 41.24 | 42.42 | 40.92 | 41.24 | 69,019 | +0.59(+1.45%) |
Sep 04, 2019 | 40.06 | 40.69 | 39.95 | 40.65 | 76,429 | +0.79(+1.98%) |
Sep 03, 2019 | 40.89 | 41.10 | 39.41 | 39.86 | 53,034 | -1.32(-3.21%) |
Aug 30, 2019 | 40.95 | 41.32 | 40.83 | 41.18 | 51,600 | +0.04(+0.10%) |
Aug 29, 2019 | 41.30 | 41.72 | 41.02 | 41.14 | 43,385 | +0.43(+1.06%) |
Aug 28, 2019 | 40.77 | 41.20 | 40.60 | 40.71 | 49,115 | -0.11(-0.27%) |
Aug 27, 2019 | 41.52 | 41.52 | 40.46 | 40.82 | 69,767 | -0.50(-1.21%) |
Aug 26, 2019 | 41.68 | 42.00 | 40.64 | 41.32 | 60,157 | -0.07(-0.17%) |
Aug 23, 2019 | 41.16 | 42.09 | 41.04 | 41.39 | 97,300 | +0.01(+0.02%) |
Aug 22, 2019 | 42.36 | 42.49 | 41.32 | 41.38 | 53,423 | -0.74(-1.76%) |
Aug 21, 2019 | 42.12 | 42.43 | 41.70 | 42.12 | 55,952 | +0.41(+0.98%) |
Aug 20, 2019 | 42.40 | 42.96 | 41.54 | 41.71 | 82,087 | -0.82(-1.93%) |
Aug 19, 2019 | 43.35 | 43.50 | 42.32 | 42.53 | 80,702 | -0.32(-0.75%) |
Aug 16, 2019 | 41.47 | 43.08 | 41.31 | 42.85 | 140,600 | +1.51(+3.65%) |
Aug 15, 2019 | 41.68 | 41.81 | 40.71 | 41.34 | 65,643 | -0.09(-0.22%) |
Aug 14, 2019 | 41.84 | 42.35 | 40.90 | 41.43 | 82,529 | -0.95(-2.24%) |
Aug 13, 2019 | 42.38 | 42.97 | 41.79 | 42.38 | 75,367 | -0.04(-0.09%) |
Aug 12, 2019 | 43.66 | 43.66 | 42.42 | 42.42 | 66,086 | -1.40(-3.19%) |
Aug 09, 2019 | 44.37 | 44.59 | 42.44 | 43.82 | 89,300 | -0.60(-1.35%) |
Aug 08, 2019 | 44.83 | 44.97 | 43.81 | 44.42 | 89,547 | +0.00(+0.00%) |
Aug 07, 2019 | 45.64 | 45.92 | 43.46 | 44.42 | 134,631 | -1.66(-3.60%) |
Aug 06, 2019 | 46.88 | 49.20 | 45.00 | 46.08 | 667,948 | +6.75(+17.16%) |
Aug 05, 2019 | 40.00 | 40.15 | 38.64 | 39.33 | 99,187 | -1.10(-2.72%) |
Aug 02, 2019 | 41.76 | 41.90 | 40.33 | 40.43 | 70,600 | -1.53(-3.65%) |
Aug 01, 2019 | 42.31 | 42.89 | 41.88 | 41.96 | 90,517 | -0.19(-0.45%) |
Jul 31, 2019 | 42.31 | 43.38 | 42.04 | 42.15 | 79,650 | -0.12(-0.28%) |
Jul 30, 2019 | 42.41 | 42.70 | 41.39 | 42.27 | 83,645 | -0.31(-0.73%) |
Jul 29, 2019 | 43.41 | 43.64 | 42.10 | 42.58 | 64,720 | -0.95(-2.18%) |
Jul 26, 2019 | 43.00 | 43.76 | 42.70 | 43.53 | 68,400 | +0.63(+1.47%) |
Jul 25, 2019 | 43.11 | 43.64 | 42.55 | 42.90 | 46,350 | -0.21(-0.49%) |
Jul 24, 2019 | 42.95 | 43.44 | 42.61 | 43.11 | 56,619 | +0.00(+0.00%) |
Jul 23, 2019 | 43.32 | 43.64 | 42.72 | 43.11 | 42,073 | -0.07(-0.16%) |
Jul 22, 2019 | 42.86 | 43.70 | 42.59 | 43.18 | 60,841 | +0.30(+0.70%) |
Jul 19, 2019 | 42.48 | 43.19 | 41.52 | 42.88 | 93,700 | +0.40(+0.94%) |
Jul 18, 2019 | 43.61 | 43.61 | 42.10 | 42.48 | 76,876 | -1.15(-2.64%) |
Jul 17, 2019 | 44.26 | 44.32 | 43.22 | 43.63 | 74,891 | -0.56(-1.27%) |
Jul 16, 2019 | 43.92 | 44.94 | 43.60 | 44.19 | 87,971 | +0.35(+0.80%) |
Jul 15, 2019 | 44.99 | 44.99 | 43.06 | 43.84 | 82,194 | -1.15(-2.56%) |
Jul 12, 2019 | 44.47 | 45.11 | 43.49 | 44.99 | 72,400 | +0.69(+1.56%) |
Jul 11, 2019 | 46.85 | 46.85 | 43.69 | 44.30 | 120,582 | -2.67(-5.68%) |
Jul 10, 2019 | 45.45 | 47.20 | 45.22 | 46.97 | 167,468 | +1.77(+3.92%) |
Jul 09, 2019 | 45.22 | 45.30 | 44.61 | 45.20 | 90,366 | -0.10(-0.22%) |
Jul 08, 2019 | 45.83 | 46.29 | 45.20 | 45.30 | 68,051 | -0.57(-1.24%) |
Jul 05, 2019 | 45.56 | 45.98 | 45.24 | 45.87 | 43,500 | +0.13(+0.28%) |
Jul 03, 2019 | 45.44 | 45.79 | 44.70 | 45.74 | 52,800 | +0.35(+0.77%) |
Jul 02, 2019 | 45.89 | 46.10 | 45.11 | 45.39 | 83,866 | -0.33(-0.72%) |
Jul 01, 2019 | 45.67 | 46.24 | 44.60 | 45.72 | 69,546 | +0.65(+1.44%) |
Jun 28, 2019 | 45.07 | 45.33 | 44.60 | 45.07 | 172,100 | +0.09(+0.20%) |
Jun 27, 2019 | 44.28 | 45.91 | 44.24 | 44.98 | 102,257 | +0.68(+1.53%) |
Jun 26, 2019 | 44.07 | 44.68 | 43.48 | 44.30 | 52,737 | +0.41(+0.93%) |
Jun 25, 2019 | 44.48 | 44.86 | 43.44 | 43.89 | 76,780 | -0.57(-1.28%) |
Jun 24, 2019 | 44.54 | 44.76 | 44.34 | 44.46 | 43,915 | -0.09(-0.20%) |
Jun 21, 2019 | 44.71 | 44.97 | 44.00 | 44.55 | 99,000 | -0.42(-0.93%) |
Jun 20, 2019 | 44.29 | 45.15 | 43.80 | 44.97 | 141,220 | +1.00(+2.27%) |
Jun 19, 2019 | 43.37 | 44.11 | 42.01 | 43.97 | 130,718 | +0.72(+1.66%) |
Jun 18, 2019 | 42.40 | 43.25 | 41.84 | 43.25 | 141,475 | +1.00(+2.37%) |
Jun 17, 2019 | 44.00 | 44.20 | 42.05 | 42.25 | 117,914 | -1.65(-3.76%) |
Jun 14, 2019 | 45.32 | 45.71 | 43.87 | 43.90 | 112,500 | -3.09(-6.58%) |
Jun 13, 2019 | 46.85 | 47.20 | 45.75 | 46.99 | 92,727 | +0.69(+1.49%) |
Jun 12, 2019 | 46.09 | 46.34 | 45.21 | 46.30 | 61,991 | +0.26(+0.56%) |
Jun 11, 2019 | 45.01 | 46.48 | 43.83 | 46.04 | 193,960 | +1.28(+2.86%) |
Jun 10, 2019 | 45.70 | 45.86 | 44.51 | 44.76 | 58,070 | -0.66(-1.45%) |
Jun 07, 2019 | 45.68 | 46.36 | 44.74 | 45.42 | 55,500 | -0.11(-0.24%) |
Jun 06, 2019 | 46.84 | 46.88 | 44.99 | 45.53 | 83,035 | -1.48(-3.15%) |
Jun 05, 2019 | 47.44 | 48.09 | 46.51 | 47.01 | 81,423 | -0.17(-0.36%) |
Jun 04, 2019 | 46.52 | 47.58 | 45.79 | 47.18 | 90,468 | +1.12(+2.43%) |
Jun 03, 2019 | 44.97 | 46.06 | 44.63 | 46.06 | 89,937 | +0.93(+2.06%) |
May 31, 2019 | 45.88 | 46.41 | 44.57 | 45.13 | 80,300 | -1.16(-2.51%) |
May 30, 2019 | 46.75 | 47.29 | 45.91 | 46.29 | 98,636 | -0.40(-0.86%) |
May 29, 2019 | 47.79 | 48.05 | 46.38 | 46.69 | 107,526 | -1.23(-2.57%) |
May 28, 2019 | 48.39 | 48.39 | 47.80 | 47.92 | 134,895 | -0.30(-0.62%) |
May 24, 2019 | 48.83 | 49.29 | 47.84 | 48.22 | 54,100 | -0.17(-0.35%) |
May 23, 2019 | 49.49 | 49.70 | 48.20 | 48.39 | 61,381 | -1.53(-3.06%) |
May 22, 2019 | 50.00 | 51.00 | 49.82 | 49.92 | 76,116 | -1.88(-3.63%) |
May 21, 2019 | 51.00 | 52.01 | 50.38 | 51.80 | 89,516 | +1.00(+1.97%) |
May 20, 2019 | 50.28 | 51.16 | 50.15 | 50.80 | 52,300 | +0.52(+1.03%) |
May 17, 2019 | 50.05 | 50.92 | 49.98 | 50.28 | 42,700 | -0.09(-0.18%) |
May 16, 2019 | 51.19 | 52.04 | 50.08 | 50.37 | 49,480 | -0.61(-1.20%) |
May 15, 2019 | 49.05 | 51.27 | 48.80 | 50.98 | 99,822 | +2.10(+4.30%) |
May 14, 2019 | 48.72 | 49.53 | 48.11 | 48.88 | 182,904 | +0.30(+0.62%) |
May 13, 2019 | 48.17 | 48.91 | 47.52 | 48.58 | 74,691 | -0.63(-1.28%) |
May 10, 2019 | 48.52 | 49.58 | 48.41 | 49.21 | 52,400 | +0.53(+1.09%) |
May 09, 2019 | 49.10 | 49.13 | 47.69 | 48.68 | 70,089 | -0.61(-1.24%) |
May 08, 2019 | 48.34 | 51.70 | 48.30 | 49.29 | 135,093 | +1.13(+2.35%) |
May 07, 2019 | 47.37 | 50.13 | 47.01 | 48.16 | 250,979 | +5.60(+13.16%) |
May 06, 2019 | 41.54 | 42.95 | 41.31 | 42.56 | 51,972 | +0.41(+0.97%) |
May 03, 2019 | 40.42 | 42.52 | 40.40 | 42.15 | 75,600 | +2.02(+5.03%) |
May 02, 2019 | 39.84 | 40.47 | 39.48 | 40.13 | 29,097 | +0.17(+0.43%) |
May 01, 2019 | 40.64 | 40.95 | 39.87 | 39.96 | 72,703 | -0.62(-1.53%) |
Apr 30, 2019 | 41.00 | 41.07 | 40.09 | 40.58 | 58,667 | -0.42(-1.02%) |
Apr 29, 2019 | 40.30 | 41.28 | 40.30 | 41.00 | 54,836 | +0.66(+1.64%) |
Apr 26, 2019 | 40.02 | 40.69 | 40.02 | 40.34 | 57,100 | +0.22(+0.55%) |
Apr 25, 2019 | 39.29 | 40.34 | 38.67 | 40.12 | 51,882 | +0.68(+1.72%) |
Apr 24, 2019 | 40.14 | 41.21 | 39.24 | 39.44 | 91,366 | -0.70(-1.74%) |
Apr 23, 2019 | 39.22 | 40.60 | 38.95 | 40.14 | 205,294 | +1.04(+2.66%) |
Apr 22, 2019 | 39.72 | 39.92 | 39.03 | 39.10 | 92,772 | -0.73(-1.83%) |
Apr 18, 2019 | 39.05 | 40.03 | 38.92 | 39.83 | 62,100 | +0.81(+2.08%) |
Apr 17, 2019 | 40.26 | 40.71 | 38.69 | 39.02 | 75,397 | -1.24(-3.08%) |
Apr 16, 2019 | 42.70 | 42.78 | 40.21 | 40.26 | 88,510 | -2.45(-5.74%) |
Apr 15, 2019 | 42.76 | 43.11 | 42.45 | 42.71 | 33,617 | -0.31(-0.72%) |
Apr 12, 2019 | 43.23 | 43.46 | 42.99 | 43.02 | 55,100 | +0.02(+0.05%) |
Apr 11, 2019 | 42.74 | 43.15 | 42.59 | 43.00 | 37,842 | +0.19(+0.44%) |
Apr 10, 2019 | 42.91 | 43.12 | 42.66 | 42.81 | 54,989 | -0.08(-0.19%) |
Apr 09, 2019 | 43.51 | 43.55 | 42.70 | 42.89 | 57,769 | -0.77(-1.76%) |
Apr 08, 2019 | 44.20 | 44.36 | 42.99 | 43.66 | 67,151 | -0.95(-2.13%) |
Apr 05, 2019 | 44.65 | 44.75 | 44.32 | 44.61 | 44,200 | +0.02(+0.04%) |
Apr 04, 2019 | 44.67 | 44.78 | 44.30 | 44.59 | 21,954 | -0.16(-0.36%) |
Apr 03, 2019 | 44.61 | 45.29 | 44.39 | 44.75 | 49,089 | +0.39(+0.88%) |
Apr 02, 2019 | 44.01 | 44.46 | 43.75 | 44.36 | 34,169 | +0.39(+0.89%) |
Apr 01, 2019 | 43.75 | 44.50 | 43.59 | 43.97 | 80,069 | +0.45(+1.03%) |
Mar 29, 2019 | 43.72 | 43.90 | 42.86 | 43.52 | 82,500 | -0.28(-0.64%) |
Mar 28, 2019 | 43.52 | 43.90 | 42.93 | 43.80 | 19,815 | +0.30(+0.69%) |
Mar 27, 2019 | 43.72 | 43.99 | 43.04 | 43.50 | 20,734 | -0.26(-0.59%) |
Mar 26, 2019 | 44.24 | 44.24 | 43.39 | 43.76 | 26,867 | -0.12(-0.27%) |
Mar 25, 2019 | 43.30 | 44.36 | 43.22 | 43.88 | 28,775 | +0.48(+1.11%) |
Mar 22, 2019 | 44.71 | 44.94 | 43.36 | 43.40 | 75,200 | -1.53(-3.41%) |
Mar 21, 2019 | 44.11 | 45.98 | 43.94 | 44.93 | 69,245 | +0.54(+1.22%) |
Mar 20, 2019 | 43.61 | 44.49 | 43.32 | 44.39 | 45,440 | +0.55(+1.25%) |
Mar 19, 2019 | 44.36 | 44.36 | 43.67 | 43.84 | 25,479 | -0.38(-0.86%) |
Mar 18, 2019 | 43.76 | 44.73 | 43.60 | 44.22 | 34,267 | +0.76(+1.75%) |
Mar 15, 2019 | 43.09 | 44.23 | 43.09 | 43.46 | 96,500 | +0.49(+1.14%) |
Mar 14, 2019 | 44.40 | 44.70 | 42.52 | 42.97 | 98,280 | -1.67(-3.74%) |
Mar 13, 2019 | 45.16 | 45.25 | 44.50 | 44.64 | 48,764 | -0.27(-0.60%) |
Mar 12, 2019 | 45.60 | 45.60 | 44.85 | 44.91 | 85,006 | -0.59(-1.30%) |
Mar 11, 2019 | 45.25 | 45.63 | 44.63 | 45.50 | 51,288 | +0.11(+0.24%) |
Mar 08, 2019 | 44.84 | 46.00 | 44.52 | 45.39 | 36,700 | +0.30(+0.67%) |
Mar 07, 2019 | 45.31 | 45.80 | 44.38 | 45.09 | 50,345 | -0.19(-0.42%) |
Mar 06, 2019 | 45.31 | 45.85 | 44.85 | 45.28 | 38,321 | -0.09(-0.20%) |
Mar 05, 2019 | 44.55 | 45.82 | 44.55 | 45.37 | 45,053 | +0.07(+0.15%) |
Mar 04, 2019 | 46.47 | 46.47 | 44.78 | 45.30 | 57,911 | -0.97(-2.10%) |
Mar 01, 2019 | 44.62 | 47.28 | 44.15 | 46.27 | 173,600 | +3.84(+9.05%) |
Feb 28, 2019 | 42.08 | 42.99 | 41.70 | 42.43 | 39,582 | +0.38(+0.90%) |
Feb 27, 2019 | 42.26 | 42.67 | 41.68 | 42.05 | 37,022 | -0.36(-0.85%) |
Feb 26, 2019 | 42.74 | 42.97 | 42.32 | 42.41 | 61,559 | -0.59(-1.37%) |
Feb 25, 2019 | 42.31 | 43.79 | 42.07 | 43.00 | 55,114 | +0.97(+2.31%) |
Feb 22, 2019 | 42.28 | 42.28 | 41.30 | 42.03 | 55,600 | +0.04(+0.10%) |
Feb 21, 2019 | 41.67 | 42.35 | 41.55 | 41.99 | 26,725 | +0.30(+0.72%) |
Feb 20, 2019 | 42.13 | 42.29 | 41.64 | 41.69 | 26,107 | -0.69(-1.63%) |
Feb 19, 2019 | 42.33 | 42.80 | 42.09 | 42.38 | 22,240 | +0.00(+0.00%) |
Feb 15, 2019 | 41.69 | 42.47 | 41.60 | 42.38 | 38,000 | +0.95(+2.29%) |
Feb 14, 2019 | 40.70 | 41.81 | 40.70 | 41.43 | 24,260 | +0.59(+1.44%) |
Feb 13, 2019 | 40.99 | 41.08 | 40.26 | 40.84 | 29,795 | -0.10(-0.24%) |
Feb 12, 2019 | 40.40 | 40.94 | 40.23 | 40.94 | 25,839 | +0.76(+1.89%) |
Feb 11, 2019 | 39.86 | 40.47 | 39.86 | 40.18 | 14,691 | +0.32(+0.80%) |
Feb 08, 2019 | 39.43 | 39.98 | 39.39 | 39.86 | 32,800 | +0.27(+0.68%) |
Feb 07, 2019 | 39.60 | 39.88 | 38.55 | 39.59 | 27,958 | -0.30(-0.75%) |
Feb 06, 2019 | 40.02 | 40.02 | 39.26 | 39.89 | 31,840 | -0.22(-0.55%) |
Feb 05, 2019 | 39.96 | 40.41 | 39.77 | 40.11 | 19,782 | +0.27(+0.68%) |
Feb 04, 2019 | 39.35 | 39.91 | 39.28 | 39.84 | 23,573 | +0.40(+1.01%) |
Feb 01, 2019 | 39.29 | 39.99 | 38.80 | 39.44 | 31,300 | +0.07(+0.18%) |
Jan 31, 2019 | 39.37 | 39.69 | 38.76 | 39.37 | 32,338 | +0.02(+0.05%) |
Jan 30, 2019 | 39.82 | 39.82 | 38.67 | 39.35 | 32,850 | -0.27(-0.68%) |
Jan 29, 2019 | 39.58 | 39.88 | 39.40 | 39.62 | 17,210 | +0.22(+0.56%) |
Jan 28, 2019 | 39.03 | 39.62 | 38.79 | 39.40 | 32,788 | +0.09(+0.23%) |
Jan 25, 2019 | 39.10 | 39.73 | 39.00 | 39.31 | 49,300 | +0.53(+1.37%) |
Jan 24, 2019 | 37.93 | 39.09 | 37.93 | 38.78 | 31,997 | +0.78(+2.05%) |
Jan 23, 2019 | 37.43 | 38.35 | 36.80 | 38.00 | 29,308 | +0.67(+1.79%) |
Jan 22, 2019 | 37.53 | 37.82 | 36.82 | 37.33 | 39,731 | -0.40(-1.06%) |
Jan 18, 2019 | 37.29 | 38.31 | 37.03 | 37.73 | 49,800 | +0.76(+2.06%) |
Jan 17, 2019 | 36.54 | 37.37 | 36.54 | 36.97 | 30,572 | +0.28(+0.76%) |
Jan 16, 2019 | 36.60 | 37.24 | 35.81 | 36.69 | 37,231 | +0.04(+0.11%) |
Jan 15, 2019 | 36.44 | 37.00 | 36.01 | 36.65 | 39,368 | +0.16(+0.44%) |
Jan 14, 2019 | 36.86 | 37.09 | 36.27 | 36.49 | 23,980 | -0.61(-1.64%) |
Jan 11, 2019 | 36.97 | 37.11 | 36.20 | 37.10 | 31,100 | -0.14(-0.38%) |
Jan 10, 2019 | 36.76 | 37.66 | 36.46 | 37.24 | 30,050 | +0.47(+1.28%) |
Jan 09, 2019 | 36.40 | 37.33 | 36.40 | 36.77 | 24,645 | +0.45(+1.24%) |
Jan 08, 2019 | 36.60 | 37.01 | 35.79 | 36.32 | 30,641 | +0.03(+0.08%) |
Jan 07, 2019 | 36.32 | 36.34 | 35.75 | 36.29 | 42,250 | +0.06(+0.17%) |
Jan 04, 2019 | 35.49 | 36.54 | 34.69 | 36.23 | 46,700 | +1.31(+3.75%) |
Jan 03, 2019 | 36.13 | 36.13 | 34.58 | 34.92 | 43,662 | -1.52(-4.17%) |
Jan 02, 2019 | 36.00 | 36.47 | 35.08 | 36.44 | 69,344 | +0.12(+0.33%) |
Dec 31, 2018 | 35.71 | 36.53 | 35.71 | 36.32 | 85,200 | +0.96(+2.71%) |
Dec 28, 2018 | 35.14 | 35.78 | 34.81 | 35.36 | 57,100 | +0.55(+1.58%) |
Dec 27, 2018 | 34.26 | 35.10 | 33.75 | 34.81 | 56,248 | -0.38(-1.08%) |
Dec 26, 2018 | 33.98 | 35.34 | 33.30 | 35.19 | 40,806 | +1.36(+4.02%) |
Dec 24, 2018 | 34.59 | 34.61 | 33.83 | 33.83 | 30,000 | -1.02(-2.93%) |
Dec 21, 2018 | 35.05 | 35.27 | 34.75 | 34.85 | 73,000 | -0.18(-0.51%) |
Dec 20, 2018 | 36.00 | 36.13 | 34.39 | 35.03 | 55,808 | -1.01(-2.80%) |
Dec 19, 2018 | 36.54 | 36.99 | 35.78 | 36.04 | 59,920 | -0.42(-1.15%) |
Dec 18, 2018 | 36.58 | 36.94 | 36.35 | 36.46 | 55,981 | +0.15(+0.41%) |
Dec 17, 2018 | 37.82 | 37.90 | 36.10 | 36.31 | 74,947 | -1.69(-4.45%) |
Dec 14, 2018 | 38.03 | 38.60 | 37.77 | 38.00 | 47,400 | -0.37(-0.96%) |
Dec 13, 2018 | 39.07 | 39.33 | 38.09 | 38.37 | 44,749 | -0.66(-1.69%) |
Dec 12, 2018 | 39.35 | 40.24 | 38.46 | 39.03 | 38,247 | +1.08(+2.85%) |
Dec 11, 2018 | 38.45 | 38.60 | 37.55 | 37.95 | 42,121 | +0.25(+0.66%) |
Dec 10, 2018 | 37.44 | 38.19 | 37.00 | 37.70 | 40,254 | +0.20(+0.53%) |
Dec 07, 2018 | 37.50 | 37.82 | 37.17 | 37.50 | 40,100 | -0.05(-0.13%) |
Dec 06, 2018 | 36.87 | 37.88 | 36.51 | 37.55 | 45,072 | +0.17(+0.45%) |
Dec 04, 2018 | 39.61 | 40.01 | 37.00 | 37.38 | 41,200 | -2.52(-6.32%) |