Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.87 | 65.07 | 63.81 | 63.87 | 191,328 | -1.17(-1.80%) |
Nov 27, 2019 | 64.54 | 65.94 | 64.48 | 65.04 | 741,297 | +0.66(+1.03%) |
Nov 26, 2019 | 64.95 | 65.32 | 63.94 | 64.38 | 972,341 | -0.29(-0.46%) |
Nov 25, 2019 | 63.40 | 65.23 | 63.38 | 64.67 | 1,099,471 | +1.53(+2.42%) |
Nov 22, 2019 | 63.31 | 63.52 | 62.98 | 63.15 | 993,892 | +0.14(+0.22%) |
Nov 21, 2019 | 63.83 | 63.83 | 62.86 | 63.01 | 558,922 | -0.56(-0.89%) |
Nov 20, 2019 | 62.46 | 63.81 | 62.46 | 63.57 | 529,063 | +0.84(+1.35%) |
Nov 19, 2019 | 63.01 | 63.25 | 62.47 | 62.73 | 506,087 | -0.28(-0.44%) |
Nov 18, 2019 | 62.06 | 63.36 | 62.06 | 63.01 | 401,520 | +0.85(+1.38%) |
Nov 15, 2019 | 62.53 | 62.55 | 61.60 | 62.15 | 349,887 | +0.02(+0.04%) |
Nov 14, 2019 | 61.70 | 62.63 | 61.70 | 62.13 | 441,680 | +0.25(+0.40%) |
Nov 13, 2019 | 61.54 | 62.51 | 61.23 | 61.88 | 377,882 | +0.03(+0.06%) |
Nov 12, 2019 | 62.08 | 62.43 | 61.51 | 61.84 | 428,261 | -0.19(-0.30%) |
Nov 11, 2019 | 61.44 | 62.32 | 61.23 | 62.03 | 386,852 | +0.54(+0.87%) |
Nov 08, 2019 | 61.15 | 62.43 | 60.91 | 61.50 | 360,064 | +0.78(+1.29%) |
Nov 07, 2019 | 60.51 | 61.17 | 59.85 | 60.71 | 899,606 | +0.59(+0.98%) |
Nov 06, 2019 | 61.00 | 61.48 | 59.96 | 60.13 | 630,310 | -0.38(-0.63%) |
Nov 05, 2019 | 61.06 | 61.46 | 59.95 | 60.51 | 851,401 | -0.55(-0.89%) |
Nov 04, 2019 | 63.37 | 63.37 | 60.91 | 61.05 | 977,000 | -2.38(-3.75%) |
Nov 01, 2019 | 64.14 | 64.56 | 62.47 | 63.43 | 578,871 | -0.43(-0.68%) |
Oct 31, 2019 | 64.85 | 65.93 | 61.50 | 63.86 | 1,199,361 | -1.66(-2.53%) |
Oct 30, 2019 | 65.20 | 65.81 | 64.21 | 65.52 | 569,166 | +0.31(+0.48%) |
Oct 29, 2019 | 65.60 | 66.25 | 65.11 | 65.21 | 390,758 | -0.51(-0.77%) |
Oct 28, 2019 | 65.73 | 66.48 | 65.44 | 65.72 | 640,675 | +0.14(+0.22%) |
Oct 25, 2019 | 64.85 | 65.79 | 64.85 | 65.57 | 728,881 | +0.56(+0.85%) |
Oct 24, 2019 | 64.50 | 65.40 | 64.44 | 65.02 | 364,593 | +0.48(+0.75%) |
Oct 23, 2019 | 64.30 | 64.85 | 64.10 | 64.54 | 505,792 | +0.05(+0.08%) |
Oct 22, 2019 | 64.35 | 64.84 | 63.96 | 64.49 | 754,540 | +0.24(+0.37%) |
Oct 21, 2019 | 65.13 | 65.61 | 64.17 | 64.25 | 589,185 | -0.27(-0.41%) |
Oct 18, 2019 | 63.34 | 64.61 | 63.29 | 64.51 | 1,994,095 | +0.82(+1.28%) |
Oct 17, 2019 | 63.99 | 64.63 | 63.63 | 63.70 | 477,813 | -0.19(-0.29%) |
Oct 16, 2019 | 63.61 | 63.94 | 62.59 | 63.88 | 630,206 | +0.08(+0.12%) |
Oct 15, 2019 | 64.41 | 64.57 | 63.60 | 63.81 | 620,190 | -0.26(-0.40%) |
Oct 14, 2019 | 64.10 | 64.53 | 63.57 | 64.06 | 479,028 | -0.42(-0.66%) |
Oct 11, 2019 | 63.59 | 65.09 | 63.59 | 64.48 | 618,969 | +0.87(+1.37%) |
Oct 10, 2019 | 63.73 | 64.34 | 63.52 | 63.61 | 518,649 | -0.30(-0.47%) |
Oct 09, 2019 | 64.31 | 64.49 | 62.67 | 63.91 | 770,974 | +0.15(+0.24%) |
Oct 08, 2019 | 63.23 | 64.51 | 62.20 | 63.76 | 926,974 | +0.53(+0.83%) |
Oct 07, 2019 | 62.93 | 63.46 | 62.02 | 63.23 | 433,231 | +0.18(+0.28%) |
Oct 04, 2019 | 61.14 | 63.16 | 61.02 | 63.05 | 447,994 | +2.08(+3.41%) |
Oct 03, 2019 | 60.09 | 61.02 | 59.58 | 60.98 | 366,633 | +0.59(+0.98%) |
Oct 02, 2019 | 59.89 | 60.60 | 59.38 | 60.38 | 442,969 | -0.03(-0.06%) |
Oct 01, 2019 | 60.73 | 61.44 | 60.38 | 60.42 | 311,654 | -0.24(-0.39%) |
Sep 30, 2019 | 60.01 | 60.88 | 59.94 | 60.65 | 446,006 | +0.71(+1.18%) |
Sep 27, 2019 | 60.45 | 60.67 | 59.61 | 59.94 | 458,578 | -0.30(-0.50%) |
Sep 26, 2019 | 60.55 | 60.89 | 59.66 | 60.24 | 548,664 | -0.53(-0.87%) |
Sep 25, 2019 | 59.89 | 60.96 | 59.53 | 60.77 | 702,197 | +0.90(+1.51%) |
Sep 24, 2019 | 60.80 | 61.31 | 59.73 | 59.87 | 363,321 | -0.70(-1.15%) |
Sep 23, 2019 | 60.21 | 61.27 | 60.09 | 60.57 | 392,551 | +0.12(+0.20%) |
Sep 20, 2019 | 60.87 | 61.31 | 59.93 | 60.44 | 894,768 | -0.34(-0.56%) |
Sep 19, 2019 | 61.14 | 61.90 | 60.75 | 60.78 | 320,935 | -0.19(-0.31%) |
Sep 18, 2019 | 60.39 | 61.22 | 60.39 | 60.97 | 305,342 | +0.19(+0.31%) |
Sep 17, 2019 | 60.52 | 61.24 | 60.50 | 60.78 | 334,046 | +0.11(+0.18%) |
Sep 16, 2019 | 60.73 | 61.78 | 60.43 | 60.68 | 347,396 | -0.49(-0.80%) |
Sep 13, 2019 | 60.94 | 61.59 | 60.81 | 61.16 | 348,666 | +0.46(+0.75%) |
Sep 12, 2019 | 60.31 | 61.48 | 60.04 | 60.71 | 394,479 | +0.27(+0.44%) |
Sep 11, 2019 | 60.62 | 61.36 | 60.33 | 60.44 | 444,442 | +0.17(+0.28%) |
Sep 10, 2019 | 60.91 | 60.97 | 59.00 | 60.27 | 541,998 | -0.98(-1.60%) |
Sep 09, 2019 | 61.53 | 61.65 | 59.98 | 61.25 | 468,204 | -0.16(-0.26%) |
Sep 06, 2019 | 61.54 | 61.76 | 61.01 | 61.41 | 442,906 | +0.48(+0.79%) |
Sep 05, 2019 | 60.82 | 62.07 | 60.82 | 60.93 | 527,695 | +0.58(+0.97%) |
Sep 04, 2019 | 59.67 | 60.54 | 59.28 | 60.35 | 416,724 | +1.30(+2.20%) |
Sep 03, 2019 | 60.41 | 60.41 | 58.33 | 59.05 | 448,816 | -1.51(-2.49%) |
Aug 30, 2019 | 61.70 | 62.19 | 60.46 | 60.56 | 359,861 | -0.89(-1.45%) |
Aug 29, 2019 | 61.52 | 62.15 | 61.27 | 61.45 | 352,957 | +0.18(+0.29%) |
Aug 28, 2019 | 60.46 | 61.31 | 59.46 | 61.27 | 437,019 | +0.56(+0.92%) |
Aug 27, 2019 | 61.35 | 61.35 | 60.09 | 60.71 | 448,008 | -0.11(-0.19%) |
Aug 26, 2019 | 60.37 | 61.06 | 59.63 | 60.82 | 609,449 | +1.23(+2.07%) |
Aug 23, 2019 | 60.43 | 60.52 | 59.34 | 59.59 | 528,597 | -1.33(-2.19%) |
Aug 22, 2019 | 59.84 | 60.97 | 59.18 | 60.92 | 397,726 | +1.25(+2.10%) |
Aug 21, 2019 | 60.08 | 60.23 | 59.41 | 59.67 | 383,950 | +0.28(+0.48%) |
Aug 20, 2019 | 58.85 | 59.54 | 58.55 | 59.38 | 302,269 | +0.21(+0.36%) |
Aug 19, 2019 | 59.25 | 60.36 | 58.91 | 59.17 | 397,247 | +0.81(+1.38%) |
Aug 16, 2019 | 57.90 | 58.61 | 57.48 | 58.37 | 253,816 | +1.01(+1.76%) |
Aug 15, 2019 | 57.50 | 57.72 | 56.85 | 57.35 | 272,900 | -0.15(-0.26%) |
Aug 14, 2019 | 58.24 | 58.90 | 56.98 | 57.50 | 479,596 | -1.63(-2.76%) |
Aug 13, 2019 | 57.97 | 59.74 | 57.97 | 59.13 | 370,650 | +0.94(+1.62%) |
Aug 12, 2019 | 58.81 | 58.96 | 58.15 | 58.19 | 243,087 | -1.27(-2.13%) |
Aug 09, 2019 | 59.33 | 59.66 | 58.51 | 59.46 | 411,560 | -0.18(-0.30%) |
Aug 08, 2019 | 58.30 | 59.69 | 57.99 | 59.63 | 570,308 | +2.01(+3.50%) |
Aug 07, 2019 | 57.15 | 58.20 | 56.89 | 57.62 | 499,602 | -0.57(-0.98%) |
Aug 06, 2019 | 57.01 | 58.45 | 56.46 | 58.19 | 479,846 | +1.74(+3.09%) |
Aug 05, 2019 | 57.59 | 58.34 | 55.95 | 56.45 | 620,988 | -2.68(-4.54%) |
Aug 02, 2019 | 61.93 | 61.93 | 58.95 | 59.13 | 777,121 | -2.89(-4.66%) |
Aug 01, 2019 | 65.21 | 65.21 | 59.66 | 62.02 | 1,039,396 | +3.23(+5.50%) |
Jul 31, 2019 | 60.20 | 60.32 | 58.72 | 58.78 | 978,781 | -1.50(-2.49%) |
Jul 30, 2019 | 59.06 | 60.45 | 58.81 | 60.29 | 460,793 | +0.65(+1.10%) |
Jul 29, 2019 | 59.09 | 59.76 | 58.53 | 59.63 | 587,839 | +0.66(+1.12%) |
Jul 26, 2019 | 58.61 | 59.54 | 58.61 | 58.97 | 423,773 | +0.51(+0.87%) |
Jul 25, 2019 | 59.07 | 59.71 | 58.45 | 58.46 | 447,174 | -0.97(-1.64%) |
Jul 24, 2019 | 58.48 | 59.67 | 58.02 | 59.44 | 851,843 | +1.11(+1.90%) |
Jul 23, 2019 | 57.38 | 58.35 | 56.91 | 58.33 | 442,558 | +1.11(+1.94%) |
Jul 22, 2019 | 56.87 | 57.33 | 56.55 | 57.22 | 393,415 | +0.31(+0.54%) |
Jul 19, 2019 | 57.72 | 57.74 | 56.85 | 56.91 | 320,374 | -0.93(-1.61%) |
Jul 18, 2019 | 57.62 | 58.19 | 57.33 | 57.84 | 340,461 | +0.28(+0.48%) |
Jul 17, 2019 | 57.97 | 57.97 | 57.18 | 57.57 | 345,478 | -0.42(-0.72%) |
Jul 16, 2019 | 57.40 | 58.19 | 57.40 | 57.98 | 317,463 | +0.40(+0.70%) |
Jul 15, 2019 | 58.02 | 58.33 | 57.37 | 57.58 | 226,964 | -0.22(-0.37%) |
Jul 12, 2019 | 56.54 | 57.98 | 56.27 | 57.80 | 322,002 | +1.43(+2.54%) |
Jul 11, 2019 | 57.52 | 57.60 | 56.06 | 56.37 | 372,755 | -1.11(-1.92%) |
Jul 10, 2019 | 57.66 | 57.83 | 56.77 | 57.47 | 507,396 | +0.02(+0.04%) |
Jul 09, 2019 | 57.73 | 58.32 | 57.19 | 57.45 | 277,915 | -0.54(-0.92%) |
Jul 08, 2019 | 57.63 | 58.41 | 57.63 | 57.98 | 367,937 | -0.18(-0.30%) |
Jul 05, 2019 | 57.71 | 58.37 | 57.56 | 58.16 | 249,948 | +0.17(+0.30%) |
Jul 03, 2019 | 57.66 | 58.32 | 57.58 | 57.99 | 232,851 | +0.44(+0.76%) |
Jul 02, 2019 | 57.38 | 57.86 | 56.97 | 57.55 | 376,895 | +0.35(+0.62%) |
Jul 01, 2019 | 56.99 | 57.49 | 56.47 | 57.20 | 609,934 | +0.66(+1.17%) |
Jun 28, 2019 | 55.79 | 56.77 | 55.39 | 56.53 | 1,057,804 | +0.79(+1.42%) |
Jun 27, 2019 | 54.70 | 55.81 | 54.44 | 55.74 | 508,529 | +1.20(+2.20%) |
Jun 26, 2019 | 53.77 | 54.86 | 53.36 | 54.54 | 527,280 | +0.79(+1.47%) |
Jun 25, 2019 | 54.65 | 54.86 | 53.34 | 53.75 | 452,254 | -0.67(-1.24%) |
Jun 24, 2019 | 54.87 | 55.17 | 54.17 | 54.43 | 500,390 | -0.72(-1.31%) |
Jun 21, 2019 | 55.49 | 55.89 | 54.83 | 55.15 | 853,856 | -0.58(-1.04%) |
Jun 20, 2019 | 57.29 | 57.55 | 55.65 | 55.73 | 754,629 | -1.23(-2.16%) |
Jun 19, 2019 | 56.53 | 57.31 | 54.29 | 56.96 | 440,512 | +0.07(+0.13%) |
Jun 18, 2019 | 56.42 | 56.97 | 56.13 | 56.89 | 345,120 | +0.79(+1.40%) |
Jun 17, 2019 | 56.30 | 56.49 | 55.88 | 56.10 | 297,021 | -0.16(-0.28%) |
Jun 14, 2019 | 55.92 | 56.58 | 55.79 | 56.26 | 295,542 | +0.24(+0.43%) |
Jun 13, 2019 | 56.48 | 56.81 | 55.64 | 56.02 | 374,613 | -0.18(-0.32%) |
Jun 12, 2019 | 55.50 | 56.20 | 55.44 | 56.20 | 397,424 | +0.81(+1.45%) |
Jun 11, 2019 | 56.44 | 56.68 | 54.90 | 55.39 | 877,261 | -0.71(-1.26%) |
Jun 10, 2019 | 55.35 | 56.44 | 55.35 | 56.10 | 603,040 | +0.94(+1.71%) |
Jun 07, 2019 | 54.93 | 55.99 | 54.53 | 55.16 | 652,960 | +0.99(+1.82%) |
Jun 06, 2019 | 53.62 | 54.27 | 53.31 | 54.17 | 854,538 | +0.58(+1.09%) |
Jun 05, 2019 | 51.48 | 54.03 | 51.00 | 53.59 | 1,544,054 | +3.09(+6.12%) |
Jun 04, 2019 | 49.22 | 50.55 | 48.50 | 50.50 | 1,069,255 | +1.24(+2.52%) |
Jun 03, 2019 | 49.62 | 49.77 | 48.51 | 49.25 | 789,897 | +0.82(+1.69%) |
May 31, 2019 | 46.78 | 48.49 | 46.59 | 48.43 | 770,404 | +1.09(+2.29%) |
May 30, 2019 | 47.21 | 47.68 | 46.80 | 47.35 | 618,340 | +0.31(+0.66%) |
May 29, 2019 | 46.84 | 47.27 | 46.46 | 47.04 | 683,005 | -0.15(-0.32%) |
May 28, 2019 | 47.43 | 47.96 | 47.15 | 47.19 | 344,355 | -0.14(-0.29%) |
May 24, 2019 | 47.14 | 47.54 | 46.82 | 47.33 | 362,100 | +0.53(+1.12%) |
May 23, 2019 | 47.00 | 47.48 | 46.65 | 46.80 | 649,333 | -0.52(-1.09%) |
May 22, 2019 | 47.76 | 48.08 | 46.98 | 47.32 | 366,282 | -0.68(-1.41%) |
May 21, 2019 | 47.99 | 48.48 | 47.80 | 48.00 | 780,754 | +0.37(+0.78%) |
May 20, 2019 | 47.24 | 47.85 | 46.79 | 47.62 | 382,313 | +0.06(+0.12%) |
May 17, 2019 | 47.59 | 48.23 | 47.27 | 47.56 | 399,348 | -0.35(-0.73%) |
May 16, 2019 | 47.27 | 48.21 | 47.20 | 47.91 | 458,065 | +0.75(+1.58%) |
May 15, 2019 | 46.39 | 47.35 | 46.13 | 47.16 | 361,611 | +0.39(+0.83%) |
May 14, 2019 | 47.03 | 47.34 | 46.75 | 46.78 | 294,758 | -0.24(-0.51%) |
May 13, 2019 | 46.95 | 47.27 | 46.37 | 47.02 | 477,099 | -0.89(-1.86%) |
May 10, 2019 | 47.46 | 48.24 | 46.62 | 47.91 | 452,065 | +0.15(+0.31%) |
May 09, 2019 | 46.73 | 48.11 | 46.49 | 47.76 | 619,537 | +0.61(+1.29%) |
May 08, 2019 | 46.81 | 47.62 | 46.67 | 47.15 | 593,243 | +0.21(+0.45%) |
May 07, 2019 | 48.61 | 48.79 | 46.67 | 46.94 | 859,449 | -2.00(-4.09%) |
May 06, 2019 | 49.64 | 50.06 | 48.91 | 48.94 | 761,653 | -1.35(-2.68%) |
May 03, 2019 | 49.87 | 50.40 | 49.51 | 50.28 | 633,217 | +0.76(+1.53%) |
May 02, 2019 | 48.57 | 50.07 | 48.25 | 49.53 | 1,617,042 | +0.79(+1.62%) |
May 01, 2019 | 49.67 | 50.03 | 48.06 | 48.74 | 977,717 | -0.81(-1.64%) |
Apr 30, 2019 | 49.91 | 50.19 | 49.42 | 49.55 | 1,108,462 | -0.47(-0.94%) |
Apr 29, 2019 | 48.98 | 50.21 | 48.74 | 50.02 | 934,857 | +0.93(+1.90%) |
Apr 26, 2019 | 46.59 | 49.24 | 46.55 | 49.09 | 1,040,503 | +2.79(+6.03%) |
Apr 25, 2019 | 47.24 | 48.39 | 46.21 | 46.30 | 1,368,321 | +1.02(+2.25%) |
Apr 24, 2019 | 44.08 | 45.91 | 43.72 | 45.28 | 1,507,604 | +1.31(+2.97%) |
Apr 23, 2019 | 44.58 | 44.75 | 43.92 | 43.97 | 1,484,883 | -0.44(-1.00%) |
Apr 22, 2019 | 45.00 | 45.15 | 44.26 | 44.41 | 682,236 | -0.94(-2.08%) |
Apr 18, 2019 | 45.60 | 46.20 | 45.23 | 45.36 | 370,852 | -0.28(-0.62%) |
Apr 17, 2019 | 46.04 | 46.06 | 45.36 | 45.64 | 370,785 | -0.27(-0.59%) |
Apr 16, 2019 | 45.65 | 46.21 | 45.48 | 45.91 | 353,392 | +0.47(+1.03%) |
Apr 15, 2019 | 45.88 | 46.13 | 44.89 | 45.45 | 327,840 | -0.43(-0.94%) |
Apr 12, 2019 | 45.28 | 46.02 | 45.18 | 45.88 | 341,949 | +0.77(+1.71%) |
Apr 11, 2019 | 45.20 | 45.59 | 45.00 | 45.11 | 380,966 | +0.01(+0.02%) |
Apr 10, 2019 | 44.21 | 45.32 | 44.21 | 45.10 | 392,476 | +1.05(+2.39%) |
Apr 09, 2019 | 45.00 | 45.03 | 43.90 | 44.05 | 341,222 | -1.04(-2.31%) |
Apr 08, 2019 | 45.19 | 45.36 | 44.74 | 45.09 | 283,970 | -0.11(-0.25%) |
Apr 05, 2019 | 44.46 | 45.24 | 44.46 | 45.20 | 401,994 | +0.78(+1.76%) |
Apr 04, 2019 | 44.62 | 44.62 | 44.11 | 44.42 | 280,787 | -0.12(-0.26%) |
Apr 03, 2019 | 44.47 | 44.86 | 44.24 | 44.54 | 421,469 | +0.39(+0.88%) |
Apr 02, 2019 | 44.54 | 44.54 | 43.87 | 44.15 | 388,804 | -0.39(-0.87%) |
Apr 01, 2019 | 44.62 | 45.02 | 44.13 | 44.54 | 388,886 | +0.19(+0.43%) |
Mar 29, 2019 | 43.44 | 44.77 | 43.44 | 44.34 | 842,050 | +0.92(+2.12%) |
Mar 28, 2019 | 42.32 | 43.60 | 42.32 | 43.43 | 538,438 | +1.33(+3.16%) |
Mar 27, 2019 | 42.64 | 42.94 | 41.62 | 42.09 | 451,015 | -0.55(-1.29%) |
Mar 26, 2019 | 42.77 | 43.33 | 42.12 | 42.64 | 456,069 | +0.38(+0.91%) |
Mar 25, 2019 | 41.64 | 42.62 | 41.39 | 42.26 | 403,345 | +0.59(+1.43%) |
Mar 22, 2019 | 42.17 | 42.51 | 41.65 | 41.67 | 405,047 | -0.83(-1.95%) |
Mar 21, 2019 | 41.24 | 42.61 | 41.24 | 42.50 | 454,304 | +1.02(+2.45%) |
Mar 20, 2019 | 41.60 | 42.01 | 40.80 | 41.48 | 614,169 | -0.06(-0.14%) |
Mar 19, 2019 | 42.12 | 42.25 | 41.27 | 41.54 | 769,274 | -0.47(-1.11%) |
Mar 18, 2019 | 42.28 | 42.39 | 41.79 | 42.01 | 416,582 | +0.05(+0.13%) |
Mar 15, 2019 | 42.18 | 42.83 | 41.69 | 41.95 | 812,333 | -0.20(-0.47%) |
Mar 14, 2019 | 42.46 | 42.57 | 41.69 | 42.15 | 438,637 | -0.33(-0.77%) |
Mar 13, 2019 | 43.14 | 43.29 | 42.46 | 42.48 | 516,643 | -0.51(-1.18%) |
Mar 12, 2019 | 43.65 | 43.78 | 42.92 | 42.98 | 340,199 | -0.74(-1.70%) |
Mar 11, 2019 | 43.19 | 43.79 | 42.72 | 43.73 | 486,205 | +0.80(+1.85%) |
Mar 08, 2019 | 42.72 | 43.21 | 42.44 | 42.93 | 425,605 | -0.03(-0.07%) |
Mar 07, 2019 | 43.75 | 43.82 | 42.87 | 42.96 | 547,149 | -0.85(-1.95%) |
Mar 06, 2019 | 44.25 | 44.62 | 43.57 | 43.81 | 657,805 | -0.35(-0.80%) |
Mar 05, 2019 | 44.57 | 45.10 | 44.13 | 44.17 | 566,868 | -0.30(-0.67%) |
Mar 04, 2019 | 46.20 | 46.23 | 44.29 | 44.47 | 726,842 | -1.51(-3.29%) |
Mar 01, 2019 | 45.97 | 46.20 | 45.39 | 45.98 | 600,243 | -0.10(-0.22%) |
Feb 28, 2019 | 48.20 | 48.20 | 44.71 | 46.08 | 942,066 | -1.33(-2.81%) |
Feb 27, 2019 | 47.87 | 48.33 | 47.27 | 47.42 | 541,650 | -0.56(-1.17%) |
Feb 26, 2019 | 47.57 | 48.28 | 47.43 | 47.98 | 562,171 | +0.28(+0.59%) |
Feb 25, 2019 | 47.98 | 48.26 | 47.64 | 47.70 | 508,155 | +0.09(+0.20%) |
Feb 22, 2019 | 47.18 | 47.74 | 46.84 | 47.60 | 462,242 | +0.62(+1.33%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.53 | 46.98 | 352,391 | -0.14(-0.30%) |
Feb 20, 2019 | 46.98 | 47.22 | 46.75 | 47.12 | 436,482 | +0.14(+0.29%) |
Feb 19, 2019 | 46.81 | 47.28 | 46.70 | 46.98 | 546,290 | +0.26(+0.55%) |
Feb 15, 2019 | 46.57 | 47.09 | 46.23 | 46.73 | 379,401 | +0.45(+0.97%) |
Feb 14, 2019 | 46.50 | 46.68 | 45.76 | 46.28 | 463,567 | -0.36(-0.78%) |
Feb 13, 2019 | 46.57 | 47.05 | 46.25 | 46.64 | 340,152 | +0.46(+1.00%) |
Feb 12, 2019 | 46.18 | 46.41 | 45.94 | 46.18 | 276,386 | +0.33(+0.73%) |
Feb 11, 2019 | 45.17 | 45.89 | 44.99 | 45.85 | 347,776 | +0.80(+1.77%) |
Feb 08, 2019 | 44.69 | 45.54 | 44.46 | 45.05 | 249,948 | +0.14(+0.31%) |
Feb 07, 2019 | 45.31 | 45.58 | 44.66 | 44.91 | 340,439 | -0.48(-1.06%) |
Feb 06, 2019 | 45.19 | 45.71 | 44.71 | 45.40 | 591,544 | +0.25(+0.54%) |
Feb 05, 2019 | 45.49 | 46.02 | 44.88 | 45.15 | 848,804 | -0.32(-0.70%) |
Feb 04, 2019 | 45.46 | 45.69 | 44.98 | 45.47 | 600,255 | +0.13(+0.29%) |
Feb 01, 2019 | 45.16 | 45.43 | 44.98 | 45.34 | 371,463 | +0.15(+0.33%) |
Jan 31, 2019 | 44.71 | 45.36 | 44.29 | 45.19 | 517,658 | +0.42(+0.93%) |
Jan 30, 2019 | 44.28 | 44.89 | 44.10 | 44.77 | 388,796 | +0.70(+1.59%) |
Jan 29, 2019 | 44.36 | 44.43 | 43.85 | 44.07 | 412,556 | -0.30(-0.68%) |
Jan 28, 2019 | 43.20 | 44.88 | 43.09 | 44.37 | 365,676 | +0.64(+1.47%) |
Jan 25, 2019 | 44.32 | 44.71 | 43.66 | 43.73 | 423,773 | -0.25(-0.56%) |
Jan 24, 2019 | 43.43 | 44.43 | 43.43 | 43.97 | 377,866 | +0.49(+1.13%) |
Jan 23, 2019 | 43.69 | 43.79 | 43.07 | 43.48 | 489,189 | -0.13(-0.29%) |
Jan 22, 2019 | 43.68 | 44.72 | 42.78 | 43.61 | 934,535 | -0.14(-0.33%) |
Jan 18, 2019 | 43.05 | 43.86 | 42.99 | 43.75 | 476,897 | +0.82(+1.92%) |
Jan 17, 2019 | 42.18 | 43.18 | 42.18 | 42.92 | 825,454 | +0.56(+1.32%) |
Jan 16, 2019 | 42.84 | 43.25 | 42.32 | 42.36 | 532,861 | -0.37(-0.87%) |
Jan 15, 2019 | 42.76 | 42.81 | 42.24 | 42.74 | 584,007 | +0.14(+0.33%) |
Jan 14, 2019 | 43.16 | 43.16 | 42.41 | 42.60 | 460,367 | -0.69(-1.60%) |
Jan 11, 2019 | 44.19 | 44.19 | 42.20 | 43.29 | 836,555 | +0.95(+2.23%) |
Jan 10, 2019 | 41.44 | 42.39 | 41.41 | 42.34 | 466,944 | +0.57(+1.35%) |
Jan 09, 2019 | 41.42 | 41.90 | 40.78 | 41.78 | 1,429,324 | +0.46(+1.11%) |
Jan 08, 2019 | 41.19 | 41.52 | 40.69 | 41.32 | 510,939 | +0.45(+1.10%) |
Jan 07, 2019 | 39.60 | 41.07 | 39.52 | 40.87 | 831,187 | +1.34(+3.40%) |
Jan 04, 2019 | 38.69 | 39.60 | 38.09 | 39.52 | 743,129 | +1.43(+3.74%) |
Jan 03, 2019 | 39.36 | 39.36 | 38.01 | 38.10 | 687,544 | -1.61(-4.05%) |
Jan 02, 2019 | 39.39 | 40.38 | 38.87 | 39.70 | 676,693 | -0.25(-0.62%) |
Dec 31, 2018 | 39.23 | 39.95 | 38.63 | 39.95 | 776,714 | +1.11(+2.86%) |
Dec 28, 2018 | 38.73 | 39.45 | 37.99 | 38.84 | 667,412 | +0.10(+0.25%) |
Dec 27, 2018 | 38.12 | 38.87 | 36.65 | 38.74 | 1,114,676 | +0.31(+0.81%) |
Dec 26, 2018 | 37.07 | 38.46 | 37.04 | 38.43 | 709,398 | +1.66(+4.51%) |
Dec 24, 2018 | 37.89 | 38.47 | 36.64 | 36.77 | 1,336,656 | -1.50(-3.93%) |
Dec 21, 2018 | 39.98 | 40.52 | 38.28 | 38.28 | 1,428,860 | -1.76(-4.39%) |
Dec 20, 2018 | 40.50 | 40.73 | 39.26 | 40.03 | 487,381 | -0.47(-1.17%) |
Dec 19, 2018 | 41.89 | 42.62 | 40.41 | 40.51 | 487,418 | -1.14(-2.74%) |
Dec 18, 2018 | 42.42 | 42.64 | 41.63 | 41.65 | 529,319 | +0.01(+0.02%) |
Dec 17, 2018 | 42.09 | 44.05 | 41.07 | 41.64 | 550,306 | -0.63(-1.48%) |
Dec 14, 2018 | 43.03 | 43.33 | 41.99 | 42.27 | 493,384 | -1.13(-2.61%) |
Dec 13, 2018 | 44.42 | 44.59 | 43.33 | 43.40 | 364,786 | -1.03(-2.32%) |
Dec 12, 2018 | 43.72 | 44.95 | 43.72 | 44.43 | 511,446 | +1.13(+2.61%) |
Dec 11, 2018 | 43.35 | 43.93 | 42.86 | 43.30 | 494,379 | +0.52(+1.22%) |
Dec 10, 2018 | 43.02 | 43.88 | 42.35 | 42.78 | 525,246 | -0.20(-0.48%) |
Dec 07, 2018 | 43.91 | 44.42 | 42.49 | 42.98 | 1,745,164 | -0.97(-2.22%) |
Dec 06, 2018 | 43.70 | 44.22 | 41.76 | 43.96 | 847,186 | +0.05(+0.12%) |
Dec 04, 2018 | 45.69 | 46.44 | 43.76 | 43.90 | 739,661 | -1.77(-3.87%) |