Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.59 | 53.37 | 52.58 | 53.08 | 53,711 | +0.24(+0.45%) |
Nov 27, 2019 | 52.80 | 53.25 | 51.88 | 52.84 | 99,585 | +0.20(+0.38%) |
Nov 26, 2019 | 52.66 | 52.86 | 52.07 | 52.64 | 139,732 | -0.09(-0.16%) |
Nov 25, 2019 | 51.47 | 52.95 | 51.34 | 52.73 | 104,719 | +1.30(+2.53%) |
Nov 22, 2019 | 50.81 | 51.59 | 50.42 | 51.43 | 85,374 | +0.92(+1.82%) |
Nov 21, 2019 | 51.01 | 51.01 | 50.24 | 50.51 | 104,442 | -0.30(-0.58%) |
Nov 20, 2019 | 50.73 | 51.45 | 50.46 | 50.81 | 139,038 | -0.21(-0.41%) |
Nov 19, 2019 | 51.04 | 51.41 | 50.82 | 51.02 | 67,612 | +0.19(+0.38%) |
Nov 18, 2019 | 50.77 | 51.00 | 50.34 | 50.82 | 59,690 | -0.21(-0.41%) |
Nov 15, 2019 | 51.19 | 51.91 | 50.93 | 51.03 | 95,092 | +0.26(+0.51%) |
Nov 14, 2019 | 50.71 | 50.96 | 50.53 | 50.78 | 64,454 | +0.08(+0.15%) |
Nov 13, 2019 | 51.25 | 51.25 | 50.52 | 50.70 | 76,042 | -0.87(-1.69%) |
Nov 12, 2019 | 51.48 | 51.91 | 51.09 | 51.57 | 65,393 | +0.11(+0.20%) |
Nov 11, 2019 | 51.87 | 51.87 | 51.23 | 51.47 | 60,126 | -0.65(-1.25%) |
Nov 08, 2019 | 51.80 | 52.42 | 51.69 | 52.12 | 81,716 | +0.14(+0.28%) |
Nov 07, 2019 | 52.58 | 52.88 | 51.70 | 51.97 | 97,577 | -0.34(-0.64%) |
Nov 06, 2019 | 52.36 | 52.41 | 51.65 | 52.31 | 102,885 | +0.02(+0.04%) |
Nov 05, 2019 | 52.17 | 52.53 | 51.88 | 52.29 | 173,454 | +0.18(+0.35%) |
Nov 04, 2019 | 51.72 | 52.31 | 51.71 | 52.11 | 101,305 | +0.56(+1.10%) |
Nov 01, 2019 | 51.74 | 52.11 | 51.28 | 51.54 | 128,740 | +0.01(+0.02%) |
Oct 31, 2019 | 52.25 | 52.25 | 51.09 | 51.53 | 159,531 | -1.09(-2.06%) |
Oct 30, 2019 | 52.78 | 52.93 | 51.85 | 52.62 | 150,815 | -0.26(-0.49%) |
Oct 29, 2019 | 49.76 | 53.10 | 49.02 | 52.88 | 243,611 | +3.10(+6.23%) |
Oct 28, 2019 | 49.32 | 49.97 | 48.99 | 49.77 | 172,855 | +0.76(+1.56%) |
Oct 25, 2019 | 48.92 | 49.56 | 48.63 | 49.01 | 189,534 | +0.09(+0.18%) |
Oct 24, 2019 | 48.24 | 49.01 | 47.86 | 48.92 | 157,702 | +0.81(+1.69%) |
Oct 23, 2019 | 47.49 | 48.20 | 47.31 | 48.11 | 100,434 | +0.59(+1.25%) |
Oct 22, 2019 | 46.85 | 48.00 | 46.74 | 47.52 | 102,563 | +0.55(+1.18%) |
Oct 21, 2019 | 47.09 | 47.71 | 46.92 | 46.97 | 99,762 | +0.16(+0.35%) |
Oct 18, 2019 | 46.24 | 47.01 | 46.20 | 46.81 | 177,380 | +0.30(+0.64%) |
Oct 17, 2019 | 45.66 | 46.55 | 45.66 | 46.51 | 103,515 | +1.05(+2.31%) |
Oct 16, 2019 | 45.28 | 45.86 | 45.27 | 45.46 | 64,077 | -0.06(-0.14%) |
Oct 15, 2019 | 44.80 | 45.53 | 44.55 | 45.52 | 91,220 | +0.70(+1.57%) |
Oct 14, 2019 | 44.46 | 45.26 | 44.24 | 44.82 | 45,976 | +0.01(+0.02%) |
Oct 11, 2019 | 44.31 | 45.57 | 44.23 | 44.81 | 91,676 | +1.04(+2.38%) |
Oct 10, 2019 | 43.42 | 44.03 | 43.42 | 43.77 | 80,080 | +0.49(+1.12%) |
Oct 09, 2019 | 43.33 | 43.40 | 42.62 | 43.28 | 129,927 | +0.22(+0.51%) |
Oct 08, 2019 | 43.68 | 43.76 | 43.00 | 43.06 | 138,776 | -1.04(-2.36%) |
Oct 07, 2019 | 44.20 | 44.56 | 43.67 | 44.10 | 119,698 | -0.30(-0.67%) |
Oct 04, 2019 | 44.01 | 44.43 | 43.80 | 44.40 | 76,274 | +0.37(+0.85%) |
Oct 03, 2019 | 43.70 | 44.36 | 43.22 | 44.03 | 75,994 | +0.08(+0.17%) |
Oct 02, 2019 | 43.83 | 44.05 | 43.33 | 43.95 | 136,284 | -0.35(-0.80%) |
Oct 01, 2019 | 45.91 | 46.45 | 44.14 | 44.31 | 103,789 | -1.33(-2.91%) |
Sep 30, 2019 | 45.65 | 46.24 | 45.63 | 45.63 | 186,162 | -0.01(-0.02%) |
Sep 27, 2019 | 45.58 | 45.92 | 45.39 | 45.64 | 131,070 | +0.34(+0.76%) |
Sep 26, 2019 | 45.31 | 45.41 | 44.82 | 45.30 | 107,331 | -0.10(-0.23%) |
Sep 25, 2019 | 44.18 | 45.60 | 44.17 | 45.40 | 120,354 | +1.36(+3.10%) |
Sep 24, 2019 | 44.66 | 44.78 | 43.73 | 44.04 | 179,846 | -0.41(-0.92%) |
Sep 23, 2019 | 44.58 | 45.07 | 44.05 | 44.45 | 184,074 | -0.19(-0.43%) |
Sep 20, 2019 | 45.38 | 45.38 | 44.33 | 44.64 | 448,742 | -0.74(-1.64%) |
Sep 19, 2019 | 46.23 | 46.39 | 45.31 | 45.38 | 109,013 | -0.62(-1.35%) |
Sep 18, 2019 | 46.90 | 46.97 | 45.43 | 46.00 | 122,721 | -1.09(-2.31%) |
Sep 17, 2019 | 46.57 | 47.25 | 46.07 | 47.09 | 146,839 | +0.01(+0.02%) |
Sep 16, 2019 | 47.99 | 47.99 | 46.65 | 47.08 | 122,090 | -1.27(-2.63%) |
Sep 13, 2019 | 47.97 | 48.52 | 47.79 | 48.35 | 125,413 | +0.41(+0.86%) |
Sep 12, 2019 | 47.72 | 48.20 | 46.98 | 47.94 | 164,974 | +0.40(+0.84%) |
Sep 11, 2019 | 46.07 | 47.55 | 45.62 | 47.54 | 220,190 | +1.66(+3.62%) |
Sep 10, 2019 | 44.68 | 45.89 | 44.35 | 45.88 | 112,035 | +1.25(+2.80%) |
Sep 09, 2019 | 44.40 | 44.84 | 44.11 | 44.63 | 80,904 | +0.31(+0.71%) |
Sep 06, 2019 | 44.39 | 44.63 | 44.06 | 44.31 | 99,324 | +0.17(+0.39%) |
Sep 05, 2019 | 43.24 | 44.82 | 43.24 | 44.14 | 108,371 | +1.34(+3.12%) |
Sep 04, 2019 | 42.91 | 43.21 | 42.49 | 42.81 | 67,731 | +0.31(+0.74%) |
Sep 03, 2019 | 43.39 | 43.42 | 42.12 | 42.49 | 105,925 | -1.27(-2.90%) |
Aug 30, 2019 | 43.45 | 44.06 | 43.20 | 43.76 | 90,419 | +0.63(+1.46%) |
Aug 29, 2019 | 42.76 | 43.42 | 42.39 | 43.13 | 149,813 | +0.88(+2.08%) |
Aug 28, 2019 | 41.71 | 42.56 | 41.55 | 42.25 | 66,295 | +0.51(+1.21%) |
Aug 27, 2019 | 42.42 | 42.64 | 41.72 | 41.75 | 97,680 | -0.47(-1.11%) |
Aug 26, 2019 | 42.28 | 42.28 | 41.76 | 42.22 | 75,521 | +0.36(+0.87%) |
Aug 23, 2019 | 43.48 | 43.48 | 41.68 | 41.85 | 118,812 | -1.73(-3.96%) |
Aug 22, 2019 | 44.22 | 44.29 | 43.53 | 43.58 | 114,640 | -0.56(-1.28%) |
Aug 21, 2019 | 44.31 | 44.31 | 43.80 | 44.14 | 93,827 | +0.27(+0.61%) |
Aug 20, 2019 | 44.49 | 44.93 | 43.85 | 43.88 | 122,755 | -0.79(-1.77%) |
Aug 19, 2019 | 44.45 | 44.94 | 43.36 | 44.67 | 120,530 | +0.77(+1.76%) |
Aug 16, 2019 | 42.96 | 44.10 | 42.96 | 43.89 | 114,726 | +1.21(+2.84%) |
Aug 15, 2019 | 42.45 | 43.04 | 41.99 | 42.68 | 159,291 | +0.27(+0.63%) |
Aug 14, 2019 | 42.90 | 43.67 | 42.06 | 42.42 | 117,605 | -1.04(-2.39%) |
Aug 13, 2019 | 42.55 | 43.98 | 41.86 | 43.46 | 89,505 | +0.83(+1.95%) |
Aug 12, 2019 | 43.29 | 43.41 | 42.61 | 42.63 | 134,432 | -0.80(-1.85%) |
Aug 09, 2019 | 43.70 | 43.71 | 42.97 | 43.43 | 124,994 | -0.38(-0.87%) |
Aug 08, 2019 | 43.28 | 43.98 | 43.07 | 43.81 | 201,606 | +0.78(+1.82%) |
Aug 07, 2019 | 42.85 | 43.19 | 42.52 | 43.03 | 100,957 | -0.28(-0.64%) |
Aug 06, 2019 | 43.24 | 43.56 | 42.75 | 43.30 | 195,711 | +0.48(+1.11%) |
Aug 05, 2019 | 43.68 | 43.68 | 42.49 | 42.83 | 228,247 | -1.57(-3.53%) |
Aug 02, 2019 | 44.61 | 45.18 | 43.90 | 44.39 | 184,819 | -0.14(-0.32%) |
Aug 01, 2019 | 44.75 | 44.95 | 43.77 | 44.53 | 240,851 | -0.19(-0.43%) |
Jul 31, 2019 | 44.89 | 45.61 | 44.50 | 44.73 | 214,019 | -0.06(-0.14%) |
Jul 30, 2019 | 43.89 | 44.94 | 43.85 | 44.79 | 210,163 | +0.60(+1.36%) |
Jul 29, 2019 | 44.92 | 45.02 | 43.53 | 44.19 | 131,964 | -0.68(-1.51%) |
Jul 26, 2019 | 44.38 | 45.09 | 44.33 | 44.86 | 130,319 | +0.48(+1.07%) |
Jul 25, 2019 | 44.71 | 44.71 | 43.77 | 44.39 | 142,446 | -0.15(-0.34%) |
Jul 24, 2019 | 43.82 | 44.61 | 43.49 | 44.54 | 288,541 | +0.36(+0.82%) |
Jul 23, 2019 | 42.82 | 44.30 | 42.33 | 44.18 | 342,035 | +0.70(+1.62%) |
Jul 22, 2019 | 43.44 | 43.52 | 42.84 | 43.47 | 266,051 | +0.08(+0.18%) |
Jul 19, 2019 | 43.26 | 43.85 | 43.24 | 43.40 | 198,212 | +0.10(+0.24%) |
Jul 18, 2019 | 43.45 | 43.61 | 43.17 | 43.29 | 148,761 | -0.08(-0.18%) |
Jul 17, 2019 | 43.91 | 44.13 | 43.34 | 43.37 | 136,375 | -0.53(-1.21%) |
Jul 16, 2019 | 43.36 | 44.10 | 43.22 | 43.90 | 211,071 | +0.57(+1.32%) |
Jul 15, 2019 | 43.11 | 43.36 | 42.82 | 43.33 | 314,674 | +0.27(+0.62%) |
Jul 12, 2019 | 42.78 | 43.39 | 42.45 | 43.07 | 275,983 | +0.46(+1.07%) |
Jul 11, 2019 | 43.01 | 43.01 | 42.28 | 42.61 | 124,123 | -0.33(-0.78%) |
Jul 10, 2019 | 43.35 | 43.44 | 42.91 | 42.94 | 142,500 | -0.26(-0.59%) |
Jul 09, 2019 | 43.86 | 43.86 | 42.96 | 43.20 | 155,517 | -0.80(-1.82%) |
Jul 08, 2019 | 44.32 | 44.53 | 43.88 | 44.00 | 237,212 | -0.34(-0.77%) |
Jul 05, 2019 | 44.41 | 44.44 | 43.50 | 44.34 | 142,931 | -0.18(-0.41%) |
Jul 03, 2019 | 44.38 | 44.72 | 44.18 | 44.52 | 76,615 | +0.39(+0.88%) |
Jul 02, 2019 | 44.62 | 44.62 | 43.86 | 44.13 | 127,661 | -0.33(-0.75%) |
Jul 01, 2019 | 45.65 | 45.70 | 44.16 | 44.46 | 192,621 | -0.73(-1.62%) |
Jun 28, 2019 | 44.35 | 45.38 | 44.20 | 45.20 | 311,506 | +0.85(+1.91%) |
Jun 27, 2019 | 43.60 | 44.35 | 43.53 | 44.35 | 120,860 | +0.87(+1.99%) |
Jun 26, 2019 | 43.65 | 44.11 | 43.22 | 43.48 | 113,880 | +0.03(+0.07%) |
Jun 25, 2019 | 43.19 | 43.78 | 43.09 | 43.46 | 169,272 | +0.24(+0.55%) |
Jun 24, 2019 | 43.95 | 44.48 | 43.18 | 43.22 | 137,407 | -0.58(-1.33%) |
Jun 21, 2019 | 44.39 | 44.64 | 43.77 | 43.80 | 304,570 | -0.85(-1.90%) |
Jun 20, 2019 | 44.24 | 44.72 | 43.87 | 44.64 | 95,897 | +0.95(+2.18%) |
Jun 19, 2019 | 43.66 | 43.90 | 43.27 | 43.69 | 127,558 | +0.11(+0.26%) |
Jun 18, 2019 | 43.63 | 44.26 | 43.52 | 43.58 | 194,710 | +0.17(+0.39%) |
Jun 17, 2019 | 43.87 | 44.12 | 43.33 | 43.41 | 150,142 | -0.33(-0.76%) |
Jun 14, 2019 | 44.02 | 44.22 | 43.17 | 43.74 | 104,886 | -0.29(-0.65%) |
Jun 13, 2019 | 44.12 | 44.36 | 43.71 | 44.03 | 116,440 | +0.28(+0.63%) |
Jun 12, 2019 | 43.45 | 43.77 | 43.01 | 43.75 | 97,013 | +0.24(+0.55%) |
Jun 11, 2019 | 44.06 | 44.24 | 43.33 | 43.51 | 122,388 | -0.04(-0.09%) |
Jun 10, 2019 | 43.19 | 43.81 | 43.13 | 43.55 | 107,102 | +0.59(+1.37%) |
Jun 07, 2019 | 42.47 | 43.24 | 42.46 | 42.96 | 142,931 | +0.82(+1.94%) |
Jun 06, 2019 | 41.67 | 42.56 | 41.54 | 42.14 | 195,001 | +0.38(+0.91%) |
Jun 05, 2019 | 42.84 | 45.05 | 40.79 | 41.76 | 457,738 | -1.08(-2.51%) |
Jun 04, 2019 | 42.87 | 43.42 | 42.36 | 42.84 | 223,835 | +0.48(+1.12%) |
Jun 03, 2019 | 41.68 | 42.43 | 41.68 | 42.36 | 116,277 | +0.66(+1.57%) |
May 31, 2019 | 41.13 | 41.73 | 41.04 | 41.70 | 128,007 | -0.05(-0.11%) |
May 30, 2019 | 41.86 | 42.32 | 41.50 | 41.75 | 84,365 | +0.05(+0.11%) |
May 29, 2019 | 42.02 | 42.10 | 41.46 | 41.70 | 222,179 | -0.69(-1.64%) |
May 28, 2019 | 42.78 | 42.89 | 42.33 | 42.40 | 64,809 | -0.22(-0.51%) |
May 24, 2019 | 42.27 | 42.67 | 42.09 | 42.62 | 58,854 | +0.68(+1.61%) |
May 23, 2019 | 42.64 | 42.64 | 41.63 | 41.94 | 172,220 | -1.01(-2.35%) |
May 22, 2019 | 43.40 | 43.52 | 42.94 | 42.95 | 81,657 | -0.55(-1.27%) |
May 21, 2019 | 43.46 | 43.65 | 42.87 | 43.50 | 144,030 | +0.36(+0.84%) |
May 20, 2019 | 42.81 | 43.53 | 42.67 | 43.14 | 72,195 | -0.01(-0.02%) |
May 17, 2019 | 43.82 | 44.13 | 43.07 | 43.15 | 139,988 | -1.11(-2.51%) |
May 16, 2019 | 44.10 | 44.53 | 44.07 | 44.26 | 139,815 | +0.24(+0.54%) |
May 15, 2019 | 43.35 | 44.15 | 43.23 | 44.03 | 169,737 | +0.27(+0.61%) |
May 14, 2019 | 43.45 | 44.57 | 42.91 | 43.76 | 189,950 | +0.53(+1.23%) |
May 13, 2019 | 43.92 | 43.92 | 43.02 | 43.23 | 144,569 | -1.50(-3.36%) |
May 10, 2019 | 44.76 | 45.17 | 44.09 | 44.73 | 96,899 | -0.11(-0.25%) |
May 09, 2019 | 44.31 | 45.10 | 44.12 | 44.84 | 174,032 | +0.21(+0.47%) |
May 08, 2019 | 45.28 | 45.49 | 44.62 | 44.64 | 179,249 | -0.64(-1.41%) |
May 07, 2019 | 46.30 | 46.64 | 44.77 | 45.27 | 182,069 | -1.46(-3.12%) |
May 06, 2019 | 46.18 | 46.95 | 45.81 | 46.73 | 112,845 | -0.27(-0.57%) |
May 03, 2019 | 46.22 | 47.12 | 46.14 | 46.99 | 117,077 | +1.14(+2.49%) |
May 02, 2019 | 46.05 | 46.31 | 45.26 | 45.85 | 96,404 | -0.17(-0.37%) |
May 01, 2019 | 46.68 | 46.78 | 45.44 | 46.02 | 371,171 | -0.33(-0.71%) |
Apr 30, 2019 | 45.92 | 46.46 | 45.55 | 46.35 | 245,437 | +0.65(+1.41%) |
Apr 29, 2019 | 45.29 | 45.98 | 45.06 | 45.71 | 161,633 | +0.65(+1.43%) |
Apr 26, 2019 | 44.42 | 45.10 | 44.32 | 45.06 | 142,197 | +0.78(+1.76%) |
Apr 25, 2019 | 44.79 | 45.04 | 43.92 | 44.28 | 239,449 | -0.72(-1.60%) |
Apr 24, 2019 | 43.17 | 45.26 | 42.70 | 45.01 | 367,910 | +1.35(+3.09%) |
Apr 23, 2019 | 46.99 | 47.15 | 43.58 | 43.66 | 618,765 | -4.91(-10.12%) |
Apr 22, 2019 | 48.94 | 48.94 | 47.84 | 48.57 | 118,695 | -0.35(-0.72%) |
Apr 18, 2019 | 49.01 | 49.54 | 48.62 | 48.92 | 87,384 | -0.05(-0.10%) |
Apr 17, 2019 | 49.36 | 49.82 | 48.90 | 48.97 | 207,810 | -0.15(-0.31%) |
Apr 16, 2019 | 48.88 | 49.21 | 48.69 | 49.12 | 148,225 | +0.49(+1.01%) |
Apr 15, 2019 | 48.13 | 48.88 | 47.89 | 48.63 | 151,980 | +0.51(+1.06%) |
Apr 12, 2019 | 48.30 | 49.07 | 47.71 | 48.12 | 135,872 | +0.23(+0.48%) |
Apr 11, 2019 | 47.87 | 48.00 | 47.63 | 47.89 | 121,830 | +0.05(+0.10%) |
Apr 10, 2019 | 47.14 | 47.84 | 46.53 | 47.84 | 300,833 | +0.89(+1.90%) |
Apr 09, 2019 | 48.90 | 48.90 | 46.74 | 46.95 | 270,703 | -2.23(-4.53%) |
Apr 08, 2019 | 49.19 | 50.57 | 48.82 | 49.18 | 80,767 | -0.25(-0.50%) |
Apr 05, 2019 | 49.13 | 49.64 | 48.99 | 49.43 | 259,201 | +0.34(+0.70%) |
Apr 04, 2019 | 48.85 | 49.39 | 48.54 | 49.08 | 102,064 | +0.29(+0.60%) |
Apr 03, 2019 | 48.90 | 49.24 | 48.58 | 48.79 | 155,564 | -0.01(-0.02%) |
Apr 02, 2019 | 49.17 | 49.17 | 48.47 | 48.80 | 73,394 | -0.36(-0.73%) |
Apr 01, 2019 | 48.85 | 49.78 | 48.83 | 49.16 | 136,132 | +0.69(+1.43%) |
Mar 29, 2019 | 48.68 | 48.88 | 48.10 | 48.47 | 148,100 | +0.21(+0.43%) |
Mar 28, 2019 | 47.97 | 48.42 | 47.67 | 48.26 | 78,683 | +0.46(+0.97%) |
Mar 27, 2019 | 48.01 | 48.55 | 47.31 | 47.79 | 78,050 | -0.18(-0.38%) |
Mar 26, 2019 | 47.34 | 48.54 | 47.15 | 47.97 | 160,805 | +0.91(+1.94%) |
Mar 25, 2019 | 47.12 | 47.68 | 46.98 | 47.06 | 220,367 | -0.11(-0.24%) |
Mar 22, 2019 | 49.12 | 49.36 | 47.14 | 47.18 | 170,868 | -2.21(-4.48%) |
Mar 21, 2019 | 48.72 | 49.68 | 48.72 | 49.39 | 115,351 | +0.63(+1.28%) |
Mar 20, 2019 | 49.08 | 49.51 | 48.18 | 48.76 | 139,003 | -0.31(-0.64%) |
Mar 19, 2019 | 49.66 | 50.20 | 48.89 | 49.08 | 142,397 | -0.30(-0.61%) |
Mar 18, 2019 | 48.60 | 49.42 | 48.52 | 49.38 | 199,622 | +1.02(+2.12%) |
Mar 15, 2019 | 48.93 | 49.34 | 48.29 | 48.35 | 531,263 | -0.43(-0.88%) |
Mar 14, 2019 | 48.98 | 48.98 | 48.19 | 48.78 | 128,287 | -0.19(-0.39%) |
Mar 13, 2019 | 49.35 | 49.67 | 48.93 | 48.97 | 328,195 | -0.10(-0.21%) |
Mar 12, 2019 | 49.78 | 49.78 | 48.95 | 49.08 | 148,430 | -0.71(-1.43%) |
Mar 11, 2019 | 49.60 | 50.20 | 49.43 | 49.79 | 352,137 | +0.27(+0.54%) |
Mar 08, 2019 | 49.22 | 49.73 | 49.07 | 49.52 | 94,130 | +0.03(+0.06%) |
Mar 07, 2019 | 49.74 | 49.90 | 49.08 | 49.49 | 108,416 | -0.28(-0.55%) |
Mar 06, 2019 | 49.92 | 50.28 | 49.56 | 49.77 | 179,336 | -0.30(-0.61%) |
Mar 05, 2019 | 50.38 | 50.93 | 50.07 | 50.07 | 202,929 | -0.47(-0.94%) |
Mar 04, 2019 | 51.18 | 51.51 | 50.54 | 50.55 | 172,377 | -0.56(-1.10%) |
Mar 01, 2019 | 50.86 | 51.21 | 50.19 | 51.11 | 185,099 | +0.63(+1.24%) |
Feb 28, 2019 | 51.10 | 51.15 | 50.47 | 50.48 | 128,320 | -0.75(-1.46%) |
Feb 27, 2019 | 51.33 | 51.41 | 50.64 | 51.23 | 147,028 | -0.09(-0.18%) |
Feb 26, 2019 | 51.54 | 52.09 | 51.12 | 51.32 | 213,393 | -0.63(-1.21%) |
Feb 25, 2019 | 52.26 | 52.65 | 51.80 | 51.95 | 151,500 | -0.31(-0.60%) |
Feb 22, 2019 | 52.51 | 52.74 | 51.97 | 52.26 | 192,056 | -0.07(-0.13%) |
Feb 21, 2019 | 51.85 | 52.67 | 50.89 | 52.33 | 205,183 | +0.48(+0.93%) |
Feb 20, 2019 | 51.66 | 52.43 | 50.38 | 51.85 | 303,664 | +0.55(+1.07%) |
Feb 19, 2019 | 49.63 | 52.41 | 47.73 | 51.30 | 332,996 | +3.10(+6.44%) |
Feb 15, 2019 | 46.68 | 48.27 | 46.68 | 48.19 | 164,122 | +1.75(+3.76%) |
Feb 14, 2019 | 46.26 | 46.68 | 46.04 | 46.45 | 186,805 | +0.03(+0.06%) |
Feb 13, 2019 | 46.44 | 46.73 | 46.01 | 46.42 | 87,544 | -0.01(-0.02%) |
Feb 12, 2019 | 46.13 | 46.86 | 46.10 | 46.43 | 102,784 | +0.58(+1.26%) |
Feb 11, 2019 | 45.23 | 45.91 | 45.12 | 45.85 | 111,186 | +0.80(+1.77%) |
Feb 08, 2019 | 44.86 | 45.30 | 44.28 | 45.05 | 81,692 | +0.11(+0.25%) |
Feb 07, 2019 | 45.63 | 45.63 | 44.33 | 44.94 | 84,854 | -0.84(-1.84%) |
Feb 06, 2019 | 45.79 | 45.91 | 45.50 | 45.78 | 42,305 | -0.03(-0.06%) |
Feb 05, 2019 | 45.80 | 45.87 | 45.29 | 45.81 | 78,722 | +0.08(+0.17%) |
Feb 04, 2019 | 45.36 | 45.75 | 45.21 | 45.74 | 59,909 | +0.28(+0.63%) |
Feb 01, 2019 | 45.37 | 45.79 | 45.02 | 45.45 | 96,555 | +0.12(+0.27%) |
Jan 31, 2019 | 44.58 | 45.39 | 44.35 | 45.33 | 115,103 | +0.72(+1.61%) |
Jan 30, 2019 | 44.28 | 44.78 | 43.87 | 44.61 | 78,642 | +0.75(+1.70%) |
Jan 29, 2019 | 43.47 | 44.13 | 43.46 | 43.86 | 72,898 | +0.60(+1.38%) |
Jan 28, 2019 | 43.71 | 43.71 | 42.98 | 43.27 | 90,780 | -0.71(-1.61%) |
Jan 25, 2019 | 44.07 | 44.31 | 43.86 | 43.98 | 83,107 | +0.20(+0.45%) |
Jan 24, 2019 | 43.47 | 43.88 | 43.21 | 43.78 | 151,999 | +0.24(+0.54%) |
Jan 23, 2019 | 43.86 | 43.86 | 43.19 | 43.54 | 170,841 | -0.12(-0.28%) |
Jan 22, 2019 | 43.51 | 43.79 | 43.12 | 43.67 | 203,065 | -0.22(-0.50%) |
Jan 18, 2019 | 43.13 | 44.31 | 43.13 | 43.88 | 152,680 | +0.76(+1.75%) |
Jan 17, 2019 | 42.34 | 43.60 | 42.32 | 43.13 | 156,562 | +0.58(+1.36%) |
Jan 16, 2019 | 42.46 | 42.84 | 41.92 | 42.55 | 81,501 | -0.01(-0.02%) |
Jan 15, 2019 | 42.40 | 42.60 | 42.02 | 42.56 | 137,441 | +0.21(+0.49%) |
Jan 14, 2019 | 42.74 | 42.95 | 42.20 | 42.35 | 99,766 | -0.61(-1.43%) |
Jan 11, 2019 | 42.96 | 43.28 | 42.75 | 42.97 | 123,709 | -0.27(-0.63%) |
Jan 10, 2019 | 42.59 | 43.29 | 42.42 | 43.24 | 77,111 | +0.37(+0.86%) |
Jan 09, 2019 | 42.55 | 43.06 | 42.46 | 42.87 | 54,643 | +0.44(+1.05%) |
Jan 08, 2019 | 41.88 | 42.46 | 41.47 | 42.43 | 68,787 | +0.89(+2.14%) |
Jan 07, 2019 | 41.27 | 41.97 | 40.60 | 41.54 | 114,916 | +0.22(+0.53%) |
Jan 04, 2019 | 40.31 | 41.32 | 39.88 | 41.32 | 234,413 | +1.55(+3.90%) |
Jan 03, 2019 | 40.78 | 41.13 | 39.50 | 39.77 | 141,268 | -1.09(-2.66%) |
Jan 02, 2019 | 39.94 | 40.89 | 39.47 | 40.86 | 160,326 | +0.30(+0.75%) |
Dec 31, 2018 | 40.34 | 40.56 | 39.89 | 40.55 | 105,628 | +0.34(+0.85%) |
Dec 28, 2018 | 40.07 | 40.76 | 39.62 | 40.21 | 111,972 | +0.15(+0.38%) |
Dec 27, 2018 | 39.04 | 40.06 | 38.51 | 40.06 | 137,263 | +0.37(+0.93%) |
Dec 26, 2018 | 38.20 | 39.78 | 37.75 | 39.69 | 133,662 | +1.84(+4.87%) |
Dec 24, 2018 | 37.99 | 39.19 | 37.79 | 37.85 | 127,304 | -0.43(-1.11%) |
Dec 21, 2018 | 38.50 | 39.56 | 37.75 | 38.28 | 823,248 | -0.03(-0.07%) |
Dec 20, 2018 | 38.16 | 38.93 | 37.90 | 38.30 | 152,878 | -0.14(-0.37%) |
Dec 19, 2018 | 39.32 | 40.08 | 38.04 | 38.45 | 104,939 | -0.83(-2.12%) |
Dec 18, 2018 | 38.93 | 39.93 | 38.93 | 39.28 | 125,426 | +0.58(+1.49%) |
Dec 17, 2018 | 38.62 | 39.68 | 38.25 | 38.70 | 242,698 | +0.06(+0.15%) |
Dec 14, 2018 | 39.06 | 39.62 | 38.33 | 38.64 | 165,368 | -0.84(-2.13%) |
Dec 13, 2018 | 40.05 | 40.67 | 39.32 | 39.49 | 125,248 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 40.71 | 38.86 | 39.92 | 173,759 | +0.87(+2.23%) |
Dec 11, 2018 | 39.17 | 39.60 | 38.71 | 39.05 | 134,947 | +0.26(+0.68%) |
Dec 10, 2018 | 38.45 | 39.54 | 38.21 | 38.79 | 268,182 | +0.19(+0.49%) |
Dec 07, 2018 | 39.76 | 40.55 | 38.56 | 38.60 | 196,983 | -1.04(-2.62%) |
Dec 06, 2018 | 39.79 | 40.19 | 38.45 | 39.64 | 208,000 | -0.78(-1.92%) |
Dec 04, 2018 | 42.75 | 42.75 | 40.31 | 40.41 | 120,220 | -2.54(-5.92%) |