Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.68 | 60.60 | 59.51 | 60.41 | 766,029 | +0.33(+0.55%) |
Dec 30, 2019 | 61.28 | 61.32 | 59.85 | 60.08 | 1,113,437 | -1.18(-1.92%) |
Dec 27, 2019 | 61.63 | 61.64 | 61.06 | 61.25 | 652,840 | +0.11(+0.18%) |
Dec 26, 2019 | 60.64 | 61.15 | 60.60 | 61.15 | 552,023 | +0.69(+1.14%) |
Dec 24, 2019 | 60.90 | 60.90 | 60.41 | 60.46 | 398,524 | -0.28(-0.46%) |
Dec 23, 2019 | 60.81 | 60.93 | 60.62 | 60.74 | 602,513 | +0.56(+0.94%) |
Dec 20, 2019 | 60.28 | 60.54 | 60.06 | 60.18 | 993,336 | +0.52(+0.88%) |
Dec 19, 2019 | 59.11 | 59.68 | 59.06 | 59.65 | 567,243 | +0.82(+1.39%) |
Dec 18, 2019 | 59.24 | 59.32 | 58.84 | 58.84 | 682,662 | -0.17(-0.29%) |
Dec 17, 2019 | 58.86 | 59.37 | 58.70 | 59.01 | 532,412 | +0.18(+0.31%) |
Dec 16, 2019 | 58.78 | 59.45 | 58.75 | 58.82 | 987,866 | +0.63(+1.08%) |
Dec 13, 2019 | 58.09 | 59.15 | 57.52 | 58.20 | 1,588,721 | +0.04(+0.08%) |
Dec 12, 2019 | 56.64 | 58.68 | 56.48 | 58.15 | 1,717,638 | +1.34(+2.36%) |
Dec 11, 2019 | 56.41 | 56.85 | 56.14 | 56.81 | 525,616 | +0.15(+0.27%) |
Dec 10, 2019 | 56.73 | 57.03 | 56.16 | 56.66 | 543,084 | -0.19(-0.33%) |
Dec 09, 2019 | 57.18 | 57.42 | 56.81 | 56.85 | 449,661 | -0.56(-0.97%) |
Dec 06, 2019 | 56.59 | 57.55 | 56.59 | 57.41 | 1,036,775 | +1.99(+3.59%) |
Dec 05, 2019 | 55.75 | 55.75 | 54.69 | 55.42 | 903,028 | +0.18(+0.33%) |
Dec 04, 2019 | 55.26 | 55.68 | 55.00 | 55.24 | 851,774 | +0.89(+1.64%) |
Dec 03, 2019 | 54.34 | 54.43 | 53.21 | 54.35 | 1,576,082 | -1.72(-3.08%) |
Dec 02, 2019 | 57.97 | 57.98 | 56.02 | 56.07 | 804,302 | -1.70(-2.95%) |
Nov 29, 2019 | 57.88 | 58.08 | 57.62 | 57.78 | 295,221 | -0.47(-0.80%) |
Nov 27, 2019 | 58.10 | 58.29 | 57.74 | 58.24 | 515,094 | +0.26(+0.45%) |
Nov 26, 2019 | 57.80 | 58.11 | 57.51 | 57.98 | 546,889 | +0.38(+0.66%) |
Nov 25, 2019 | 56.98 | 57.64 | 56.95 | 57.60 | 624,070 | +1.19(+2.11%) |
Nov 22, 2019 | 56.16 | 56.54 | 55.85 | 56.41 | 804,345 | +0.60(+1.08%) |
Nov 21, 2019 | 56.15 | 56.20 | 55.45 | 55.81 | 514,404 | -0.28(-0.49%) |
Nov 20, 2019 | 56.36 | 56.54 | 55.20 | 56.09 | 986,954 | -0.68(-1.21%) |
Nov 19, 2019 | 57.74 | 57.74 | 56.55 | 56.77 | 1,028,901 | -0.61(-1.06%) |
Nov 18, 2019 | 57.06 | 57.45 | 56.98 | 57.38 | 585,572 | +0.16(+0.27%) |
Nov 15, 2019 | 56.45 | 57.22 | 56.32 | 57.22 | 854,578 | +1.36(+2.44%) |
Nov 14, 2019 | 55.64 | 55.93 | 55.16 | 55.86 | 684,809 | +0.05(+0.09%) |
Nov 13, 2019 | 54.76 | 55.94 | 54.65 | 55.81 | 899,005 | +0.48(+0.86%) |
Nov 12, 2019 | 55.41 | 55.75 | 54.94 | 55.34 | 833,797 | +0.10(+0.18%) |
Nov 11, 2019 | 54.44 | 55.40 | 54.20 | 55.23 | 834,905 | +0.07(+0.12%) |
Nov 08, 2019 | 55.25 | 55.27 | 54.59 | 55.17 | 668,263 | +0.00(+0.01%) |
Nov 07, 2019 | 54.89 | 55.74 | 54.88 | 55.16 | 1,107,641 | +1.27(+2.36%) |
Nov 06, 2019 | 54.03 | 54.14 | 53.43 | 53.89 | 958,583 | -0.01(-0.02%) |
Nov 05, 2019 | 54.06 | 54.32 | 53.70 | 53.90 | 822,791 | +0.13(+0.24%) |
Nov 04, 2019 | 53.83 | 54.06 | 53.44 | 53.77 | 993,931 | +0.73(+1.37%) |
Nov 01, 2019 | 52.23 | 53.07 | 52.13 | 53.04 | 1,090,508 | +1.62(+3.15%) |
Oct 31, 2019 | 52.05 | 52.13 | 50.66 | 51.42 | 1,494,445 | -0.79(-1.52%) |
Oct 30, 2019 | 51.73 | 52.32 | 51.15 | 52.21 | 1,112,932 | +0.52(+1.01%) |
Oct 29, 2019 | 51.48 | 52.11 | 51.39 | 51.69 | 933,940 | -0.00(-0.01%) |
Oct 28, 2019 | 51.68 | 52.12 | 51.34 | 51.69 | 1,070,022 | +0.70(+1.38%) |
Oct 25, 2019 | 49.92 | 51.29 | 49.92 | 50.99 | 1,498,343 | +0.90(+1.80%) |
Oct 24, 2019 | 50.68 | 50.74 | 49.59 | 50.08 | 1,026,480 | -0.17(-0.34%) |
Oct 23, 2019 | 50.20 | 50.64 | 49.81 | 50.25 | 923,119 | +0.21(+0.42%) |
Oct 22, 2019 | 50.44 | 50.93 | 50.01 | 50.05 | 911,990 | -0.26(-0.52%) |
Oct 21, 2019 | 50.24 | 50.37 | 49.83 | 50.31 | 751,559 | +0.29(+0.57%) |
Oct 18, 2019 | 51.08 | 51.35 | 50.00 | 50.02 | 1,066,215 | -1.45(-2.82%) |
Oct 17, 2019 | 51.65 | 51.88 | 51.09 | 51.47 | 973,412 | +0.14(+0.26%) |
Oct 16, 2019 | 51.15 | 51.59 | 50.93 | 51.34 | 638,035 | -0.10(-0.19%) |
Oct 15, 2019 | 50.76 | 51.94 | 50.64 | 51.43 | 1,054,785 | +1.34(+2.67%) |
Oct 14, 2019 | 49.92 | 50.57 | 49.86 | 50.10 | 621,390 | -0.14(-0.28%) |
Oct 11, 2019 | 50.04 | 51.34 | 49.97 | 50.24 | 2,468,004 | +1.67(+3.43%) |
Oct 10, 2019 | 47.56 | 49.09 | 47.48 | 48.57 | 1,787,555 | +2.23(+4.82%) |
Oct 09, 2019 | 47.72 | 48.12 | 47.19 | 46.34 | 927,576 | -0.39(-0.84%) |
Oct 08, 2019 | 47.32 | 48.16 | 46.60 | 46.73 | 2,350,321 | -1.70(-3.51%) |
Oct 07, 2019 | 48.51 | 49.44 | 48.16 | 48.43 | 1,154,292 | -0.51(-1.03%) |
Oct 04, 2019 | 47.46 | 49.07 | 47.42 | 48.94 | 1,934,381 | +1.94(+4.13%) |
Oct 03, 2019 | 46.15 | 47.03 | 44.56 | 46.99 | 2,863,251 | +0.62(+1.33%) |
Oct 02, 2019 | 48.19 | 48.20 | 45.72 | 46.38 | 3,283,493 | -2.67(-5.45%) |
Oct 01, 2019 | 51.47 | 51.73 | 48.99 | 49.05 | 2,079,040 | -2.03(-3.97%) |
Sep 30, 2019 | 50.72 | 51.46 | 50.71 | 51.08 | 972,362 | +0.63(+1.24%) |
Sep 27, 2019 | 51.36 | 51.56 | 49.86 | 50.45 | 1,363,908 | -0.51(-1.01%) |
Sep 26, 2019 | 51.63 | 51.63 | 50.38 | 50.97 | 935,241 | -0.44(-0.86%) |
Sep 25, 2019 | 50.74 | 51.68 | 50.15 | 51.41 | 1,135,290 | +0.90(+1.79%) |
Sep 24, 2019 | 51.90 | 51.96 | 49.87 | 50.51 | 1,813,415 | -1.76(-3.36%) |
Sep 23, 2019 | 50.62 | 51.59 | 50.52 | 52.27 | 817,344 | +1.14(+2.23%) |
Sep 20, 2019 | 52.38 | 52.63 | 51.11 | 51.12 | 987,778 | -0.93(-1.79%) |
Sep 19, 2019 | 52.63 | 53.10 | 51.92 | 52.06 | 832,996 | -0.34(-0.65%) |
Sep 18, 2019 | 52.01 | 52.52 | 51.00 | 52.40 | 1,137,519 | +0.24(+0.46%) |
Sep 17, 2019 | 51.62 | 52.21 | 51.46 | 52.16 | 882,293 | +0.18(+0.35%) |
Sep 16, 2019 | 52.17 | 52.55 | 51.78 | 51.98 | 1,047,856 | -0.89(-1.69%) |
Sep 13, 2019 | 52.98 | 53.20 | 52.75 | 52.87 | 1,258,706 | +0.23(+0.43%) |
Sep 12, 2019 | 52.83 | 53.31 | 52.17 | 52.64 | 1,603,768 | +0.34(+0.66%) |
Sep 11, 2019 | 51.21 | 52.34 | 50.93 | 52.30 | 1,280,578 | +1.23(+2.42%) |
Sep 10, 2019 | 50.49 | 51.07 | 49.99 | 51.07 | 1,155,041 | +0.34(+0.67%) |
Sep 09, 2019 | 50.74 | 51.06 | 50.26 | 50.73 | 1,071,393 | +0.27(+0.53%) |
Sep 06, 2019 | 50.32 | 50.79 | 49.97 | 50.46 | 1,051,392 | +0.40(+0.81%) |
Sep 05, 2019 | 49.61 | 50.67 | 49.55 | 50.06 | 1,788,389 | +1.97(+4.10%) |
Sep 04, 2019 | 47.90 | 48.09 | 47.45 | 48.08 | 1,065,524 | +1.34(+2.86%) |
Sep 03, 2019 | 47.04 | 47.15 | 45.98 | 46.75 | 2,204,528 | -1.47(-3.04%) |
Aug 30, 2019 | 48.85 | 48.90 | 47.72 | 48.21 | 1,839,680 | +0.15(+0.30%) |
Aug 29, 2019 | 47.60 | 48.29 | 47.09 | 48.07 | 1,561,982 | +1.78(+3.84%) |
Aug 28, 2019 | 44.54 | 46.29 | 44.17 | 46.29 | 1,683,923 | +1.41(+3.14%) |
Aug 27, 2019 | 46.38 | 46.38 | 44.63 | 44.88 | 1,462,311 | -0.74(-1.62%) |
Aug 26, 2019 | 45.59 | 45.78 | 44.64 | 45.62 | 1,670,909 | +1.42(+3.22%) |
Aug 23, 2019 | 46.87 | 47.93 | 43.52 | 44.20 | 3,430,666 | -3.34(-7.03%) |
Aug 22, 2019 | 47.69 | 48.27 | 46.79 | 47.54 | 1,187,532 | +0.21(+0.44%) |
Aug 21, 2019 | 47.18 | 47.66 | 47.05 | 47.33 | 912,272 | +1.27(+2.75%) |
Aug 20, 2019 | 46.80 | 47.11 | 45.98 | 46.06 | 961,002 | -0.89(-1.89%) |
Aug 19, 2019 | 47.35 | 47.47 | 46.71 | 46.95 | 1,438,582 | +1.31(+2.86%) |
Aug 16, 2019 | 44.95 | 45.88 | 44.64 | 45.64 | 1,650,689 | +1.64(+3.72%) |
Aug 15, 2019 | 44.00 | 44.34 | 42.81 | 44.01 | 2,321,723 | +0.52(+1.21%) |
Aug 14, 2019 | 45.59 | 45.95 | 43.41 | 43.48 | 4,890,850 | -4.39(-9.17%) |
Aug 13, 2019 | 45.59 | 48.61 | 45.42 | 47.87 | 2,110,650 | +2.04(+4.45%) |
Aug 12, 2019 | 46.98 | 47.34 | 45.39 | 45.83 | 2,046,899 | -2.09(-4.37%) |
Aug 09, 2019 | 48.03 | 48.61 | 46.85 | 47.93 | 1,914,823 | -0.50(-1.02%) |
Aug 08, 2019 | 46.99 | 48.42 | 46.57 | 48.42 | 1,724,893 | +2.13(+4.61%) |
Aug 07, 2019 | 44.75 | 46.63 | 43.26 | 46.29 | 3,349,560 | -0.15(-0.32%) |
Aug 06, 2019 | 45.64 | 46.46 | 44.75 | 46.44 | 1,855,126 | +1.67(+3.73%) |
Aug 05, 2019 | 46.93 | 47.00 | 43.69 | 44.77 | 3,864,246 | -4.34(-8.83%) |
Aug 02, 2019 | 49.35 | 49.57 | 47.73 | 49.11 | 2,571,352 | -0.56(-1.12%) |
Aug 01, 2019 | 51.38 | 52.99 | 49.40 | 49.67 | 2,709,602 | -1.58(-3.09%) |
Jul 31, 2019 | 53.45 | 53.66 | 50.45 | 51.25 | 2,075,060 | -1.94(-3.64%) |
Jul 30, 2019 | 52.72 | 53.36 | 52.44 | 53.19 | 701,693 | -0.13(-0.24%) |
Jul 29, 2019 | 53.24 | 53.67 | 53.10 | 53.31 | 612,443 | +0.11(+0.20%) |
Jul 26, 2019 | 53.12 | 53.30 | 52.78 | 53.21 | 672,586 | +0.24(+0.45%) |
Jul 25, 2019 | 53.63 | 53.63 | 52.43 | 52.97 | 1,451,976 | -0.70(-1.31%) |
Jul 24, 2019 | 53.45 | 53.81 | 53.24 | 53.67 | 1,193,010 | -0.48(-0.89%) |
Jul 23, 2019 | 53.81 | 54.29 | 53.34 | 54.15 | 887,271 | +0.97(+1.83%) |
Jul 22, 2019 | 53.22 | 53.44 | 52.65 | 53.18 | 714,704 | +0.13(+0.24%) |
Jul 19, 2019 | 54.09 | 54.15 | 53.00 | 53.06 | 864,460 | -0.32(-0.59%) |
Jul 18, 2019 | 53.01 | 53.67 | 52.53 | 53.37 | 971,007 | -0.03(-0.06%) |
Jul 17, 2019 | 53.98 | 54.12 | 53.41 | 53.41 | 715,593 | -0.72(-1.34%) |
Jul 16, 2019 | 54.21 | 54.46 | 53.82 | 54.13 | 765,235 | -0.07(-0.13%) |
Jul 15, 2019 | 54.22 | 54.22 | 53.85 | 54.20 | 722,712 | +0.17(+0.32%) |
Jul 12, 2019 | 53.14 | 54.10 | 53.07 | 54.03 | 1,562,987 | +1.34(+2.54%) |
Jul 11, 2019 | 51.93 | 52.69 | 51.72 | 52.69 | 1,382,103 | +1.28(+2.49%) |
Jul 10, 2019 | 51.49 | 52.10 | 51.12 | 51.41 | 1,312,394 | +0.40(+0.79%) |
Jul 09, 2019 | 50.43 | 51.12 | 50.29 | 51.00 | 1,122,849 | -0.14(-0.27%) |
Jul 08, 2019 | 51.01 | 51.29 | 50.76 | 51.14 | 778,129 | -0.70(-1.35%) |
Jul 05, 2019 | 51.42 | 51.92 | 50.66 | 51.84 | 1,909,677 | -0.16(-0.30%) |
Jul 03, 2019 | 51.32 | 51.99 | 51.24 | 51.99 | 769,552 | +1.07(+2.10%) |
Jul 02, 2019 | 50.45 | 50.95 | 50.06 | 50.92 | 1,104,627 | +0.38(+0.75%) |
Jul 01, 2019 | 51.42 | 51.53 | 50.02 | 50.55 | 1,670,512 | +0.66(+1.31%) |
Jun 28, 2019 | 49.97 | 50.14 | 49.50 | 49.89 | 1,526,135 | +0.41(+0.83%) |
Jun 27, 2019 | 49.69 | 49.97 | 49.17 | 49.48 | 1,427,808 | -0.13(-0.25%) |
Jun 26, 2019 | 50.10 | 50.31 | 49.60 | 49.60 | 972,259 | -0.10(-0.20%) |
Jun 25, 2019 | 50.85 | 50.87 | 49.56 | 49.70 | 1,723,675 | -1.03(-2.03%) |
Jun 24, 2019 | 50.79 | 51.15 | 50.70 | 50.73 | 1,006,875 | +0.06(+0.12%) |
Jun 21, 2019 | 50.80 | 51.76 | 50.59 | 50.67 | 1,659,773 | -0.22(-0.44%) |
Jun 20, 2019 | 50.88 | 51.13 | 49.69 | 50.89 | 1,990,735 | +1.42(+2.88%) |
Jun 19, 2019 | 49.44 | 49.87 | 49.02 | 49.47 | 2,107,780 | +0.15(+0.29%) |
Jun 18, 2019 | 48.27 | 49.64 | 48.11 | 49.32 | 2,136,842 | +1.95(+4.12%) |
Jun 17, 2019 | 47.40 | 47.69 | 47.03 | 47.37 | 762,616 | +0.08(+0.17%) |
Jun 14, 2019 | 47.19 | 47.66 | 46.76 | 47.28 | 1,210,879 | -0.08(-0.17%) |
Jun 13, 2019 | 47.27 | 47.55 | 46.73 | 47.37 | 1,342,557 | +0.53(+1.13%) |
Jun 12, 2019 | 46.98 | 47.24 | 46.54 | 46.84 | 1,100,955 | -0.22(-0.47%) |
Jun 11, 2019 | 48.01 | 48.12 | 46.78 | 47.06 | 1,108,106 | -0.07(-0.14%) |
Jun 10, 2019 | 47.58 | 47.92 | 47.08 | 47.13 | 1,390,713 | +0.41(+0.88%) |
Jun 07, 2019 | 45.78 | 47.17 | 45.76 | 46.72 | 1,632,324 | +1.39(+3.07%) |
Jun 06, 2019 | 44.57 | 45.71 | 44.25 | 45.33 | 1,407,647 | +1.38(+3.14%) |
Jun 05, 2019 | 44.11 | 44.40 | 43.52 | 43.95 | 1,446,135 | +0.72(+1.67%) |
Jun 04, 2019 | 41.86 | 43.33 | 41.77 | 43.22 | 2,165,992 | +2.52(+6.20%) |
Jun 03, 2019 | 40.70 | 41.32 | 40.06 | 40.70 | 2,205,895 | +0.00(+0.00%) |
May 31, 2019 | 41.24 | 41.58 | 40.70 | 40.70 | 1,931,999 | -1.82(-4.27%) |
May 30, 2019 | 42.48 | 42.73 | 41.98 | 42.52 | 1,367,387 | +0.25(+0.60%) |
May 29, 2019 | 42.66 | 42.73 | 41.33 | 42.27 | 1,980,125 | -1.13(-2.61%) |
May 28, 2019 | 44.82 | 45.32 | 43.40 | 43.40 | 1,204,485 | -1.27(-2.84%) |
May 24, 2019 | 44.83 | 45.06 | 44.19 | 44.67 | 1,374,751 | +0.51(+1.16%) |
May 23, 2019 | 44.41 | 44.41 | 43.27 | 44.15 | 2,377,707 | -1.47(-3.22%) |
May 22, 2019 | 45.77 | 46.18 | 45.55 | 45.62 | 1,123,083 | -0.54(-1.18%) |
May 21, 2019 | 45.92 | 46.29 | 45.66 | 46.17 | 753,236 | +1.01(+2.23%) |
May 20, 2019 | 44.91 | 45.54 | 44.50 | 45.16 | 1,363,765 | -0.49(-1.07%) |
May 17, 2019 | 44.97 | 46.62 | 44.91 | 45.65 | 1,326,869 | -0.51(-1.10%) |
May 16, 2019 | 45.54 | 46.63 | 45.45 | 46.16 | 1,458,927 | +1.19(+2.64%) |
May 15, 2019 | 43.57 | 45.35 | 43.35 | 44.97 | 2,298,782 | +0.58(+1.31%) |
May 14, 2019 | 43.72 | 45.13 | 43.63 | 44.39 | 2,269,516 | +1.06(+2.44%) |
May 13, 2019 | 43.89 | 44.43 | 42.74 | 43.33 | 4,319,626 | -3.37(-7.21%) |
May 10, 2019 | 45.42 | 47.04 | 44.11 | 46.70 | 2,766,427 | +0.76(+1.66%) |
May 09, 2019 | 45.56 | 46.27 | 44.30 | 45.94 | 2,942,864 | -0.69(-1.48%) |
May 08, 2019 | 46.49 | 47.40 | 46.15 | 46.63 | 1,408,430 | -0.00(-0.01%) |
May 07, 2019 | 47.93 | 48.21 | 45.61 | 46.63 | 2,801,005 | -2.64(-5.36%) |
May 06, 2019 | 46.97 | 49.44 | 46.85 | 49.27 | 2,030,715 | -0.31(-0.64%) |
May 03, 2019 | 49.25 | 49.77 | 48.86 | 49.59 | 1,346,476 | +1.09(+2.24%) |
May 02, 2019 | 48.98 | 49.36 | 47.80 | 48.50 | 2,707,990 | -0.76(-1.53%) |
May 01, 2019 | 50.51 | 50.71 | 49.23 | 49.26 | 1,486,475 | -0.83(-1.65%) |
Apr 30, 2019 | 50.26 | 50.29 | 49.20 | 50.09 | 1,400,034 | +0.15(+0.30%) |
Apr 29, 2019 | 49.91 | 50.23 | 49.75 | 49.94 | 943,251 | +0.09(+0.18%) |
Apr 26, 2019 | 49.40 | 49.89 | 49.08 | 49.84 | 1,183,223 | +0.34(+0.69%) |
Apr 25, 2019 | 49.26 | 49.88 | 48.59 | 49.50 | 2,313,658 | -0.81(-1.62%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.19 | 50.31 | 833,473 | -0.30(-0.59%) |
Apr 23, 2019 | 50.04 | 50.82 | 49.81 | 50.61 | 1,765,535 | +0.84(+1.68%) |
Apr 22, 2019 | 49.48 | 50.04 | 49.47 | 49.78 | 720,057 | -0.34(-0.68%) |
Apr 18, 2019 | 49.79 | 50.32 | 49.45 | 50.11 | 1,584,029 | +0.68(+1.38%) |
Apr 17, 2019 | 49.78 | 49.78 | 49.10 | 49.43 | 1,035,007 | -0.02(-0.05%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.15 | 49.46 | 1,217,337 | +0.36(+0.73%) |
Apr 15, 2019 | 49.23 | 49.30 | 48.72 | 49.10 | 840,152 | -0.16(-0.32%) |
Apr 12, 2019 | 49.12 | 49.41 | 48.71 | 49.26 | 1,511,174 | +1.41(+2.96%) |
Apr 11, 2019 | 48.15 | 48.27 | 47.37 | 47.84 | 1,314,170 | -0.10(-0.20%) |
Apr 10, 2019 | 48.13 | 48.17 | 47.59 | 47.94 | 1,375,205 | -0.00(-0.01%) |
Apr 09, 2019 | 48.22 | 48.23 | 47.59 | 47.94 | 2,325,357 | -0.99(-2.03%) |
Apr 08, 2019 | 48.62 | 48.94 | 48.38 | 48.94 | 1,186,383 | -0.47(-0.94%) |
Apr 05, 2019 | 49.67 | 49.78 | 49.09 | 49.40 | 1,732,835 | +0.22(+0.44%) |
Apr 04, 2019 | 48.35 | 49.27 | 48.26 | 49.18 | 1,435,879 | +0.94(+1.96%) |
Apr 03, 2019 | 48.56 | 48.62 | 47.80 | 48.24 | 2,248,262 | +0.22(+0.45%) |
Apr 02, 2019 | 48.23 | 48.26 | 47.73 | 48.02 | 1,284,004 | -0.42(-0.86%) |
Apr 01, 2019 | 47.79 | 48.60 | 47.48 | 48.44 | 1,724,230 | +1.71(+3.66%) |
Mar 29, 2019 | 46.38 | 46.82 | 45.89 | 46.73 | 1,780,510 | +1.03(+2.25%) |
Mar 28, 2019 | 45.54 | 45.73 | 44.84 | 45.70 | 1,391,031 | +0.59(+1.30%) |
Mar 27, 2019 | 45.43 | 45.84 | 44.08 | 45.11 | 2,047,589 | -0.20(-0.45%) |
Mar 26, 2019 | 45.60 | 46.05 | 44.72 | 45.32 | 1,740,267 | +0.74(+1.65%) |
Mar 25, 2019 | 44.38 | 45.06 | 43.82 | 44.58 | 2,159,633 | -0.02(-0.04%) |
Mar 22, 2019 | 46.24 | 46.57 | 44.54 | 44.60 | 3,128,432 | -2.46(-5.23%) |
Mar 21, 2019 | 45.38 | 47.29 | 45.36 | 47.06 | 2,292,171 | +1.14(+2.49%) |
Mar 20, 2019 | 46.50 | 46.90 | 45.49 | 45.92 | 2,647,985 | -0.86(-1.85%) |
Mar 19, 2019 | 47.41 | 47.88 | 46.28 | 46.78 | 2,522,862 | -0.04(-0.08%) |
Mar 18, 2019 | 46.24 | 46.89 | 46.13 | 46.82 | 1,495,129 | +0.34(+0.73%) |
Mar 15, 2019 | 46.12 | 46.91 | 45.42 | 46.48 | 2,664,507 | +0.74(+1.62%) |
Mar 14, 2019 | 45.66 | 45.99 | 45.29 | 45.74 | 1,324,884 | +0.04(+0.08%) |
Mar 13, 2019 | 45.45 | 46.06 | 45.01 | 45.70 | 2,649,132 | +0.76(+1.70%) |
Mar 12, 2019 | 45.11 | 45.53 | 44.71 | 44.94 | 2,561,629 | -0.46(-1.01%) |
Mar 11, 2019 | 43.36 | 45.45 | 43.17 | 45.40 | 2,818,829 | +1.06(+2.39%) |
Mar 08, 2019 | 43.37 | 44.42 | 43.32 | 44.34 | 2,439,017 | -0.08(-0.17%) |
Mar 07, 2019 | 45.24 | 45.29 | 43.78 | 44.42 | 3,713,141 | -1.11(-2.44%) |
Mar 06, 2019 | 46.29 | 46.41 | 45.29 | 45.53 | 2,557,544 | -0.69(-1.50%) |
Mar 05, 2019 | 46.28 | 46.60 | 45.82 | 46.22 | 1,970,158 | -0.14(-0.29%) |
Mar 04, 2019 | 48.06 | 48.19 | 45.18 | 46.36 | 4,919,154 | -1.11(-2.34%) |
Mar 01, 2019 | 47.86 | 48.10 | 46.86 | 47.47 | 2,592,309 | +0.58(+1.23%) |
Feb 28, 2019 | 47.18 | 47.47 | 46.76 | 46.89 | 1,481,631 | -0.33(-0.70%) |
Feb 27, 2019 | 47.22 | 47.53 | 46.62 | 47.22 | 2,607,909 | -0.40(-0.83%) |
Feb 26, 2019 | 47.29 | 48.13 | 47.09 | 47.62 | 1,751,673 | -0.17(-0.35%) |
Feb 25, 2019 | 48.34 | 48.61 | 47.74 | 47.79 | 2,506,533 | +0.36(+0.75%) |
Feb 22, 2019 | 46.93 | 47.54 | 46.81 | 47.43 | 3,212,303 | +0.97(+2.08%) |
Feb 21, 2019 | 46.76 | 46.93 | 45.99 | 46.46 | 2,164,208 | -0.60(-1.28%) |
Feb 20, 2019 | 46.72 | 47.25 | 46.47 | 47.07 | 2,297,765 | +0.34(+0.73%) |
Feb 19, 2019 | 46.26 | 47.10 | 46.26 | 46.72 | 1,876,098 | +0.08(+0.17%) |
Feb 15, 2019 | 45.38 | 46.66 | 45.28 | 46.65 | 2,631,407 | +2.28(+5.13%) |
Feb 14, 2019 | 44.13 | 44.96 | 43.66 | 44.37 | 2,098,777 | -0.40(-0.89%) |
Feb 13, 2019 | 44.67 | 45.24 | 44.48 | 44.77 | 2,214,530 | +0.62(+1.41%) |
Feb 12, 2019 | 43.25 | 44.36 | 43.25 | 44.14 | 2,958,540 | +1.82(+4.29%) |
Feb 11, 2019 | 42.96 | 43.07 | 42.08 | 42.33 | 1,833,847 | -0.25(-0.58%) |
Feb 08, 2019 | 42.17 | 42.57 | 41.45 | 42.57 | 2,458,669 | -0.32(-0.76%) |
Feb 07, 2019 | 43.10 | 43.63 | 41.99 | 42.90 | 4,168,753 | -1.02(-2.32%) |
Feb 06, 2019 | 43.81 | 44.16 | 43.51 | 43.92 | 1,284,164 | -0.03(-0.08%) |
Feb 05, 2019 | 43.65 | 44.09 | 43.42 | 43.95 | 2,167,274 | +0.83(+1.93%) |
Feb 04, 2019 | 42.19 | 43.13 | 41.82 | 43.12 | 1,899,137 | +0.85(+2.01%) |
Feb 01, 2019 | 42.33 | 42.92 | 41.86 | 42.27 | 3,340,770 | +0.28(+0.67%) |
Jan 31, 2019 | 41.46 | 42.20 | 41.18 | 41.99 | 3,502,906 | -0.07(-0.16%) |
Jan 30, 2019 | 41.27 | 42.50 | 40.95 | 42.06 | 3,422,574 | +2.10(+5.25%) |
Jan 29, 2019 | 39.76 | 40.39 | 39.57 | 39.96 | 2,010,397 | +0.27(+0.68%) |
Jan 28, 2019 | 39.45 | 39.70 | 38.68 | 39.69 | 2,559,170 | -1.04(-2.56%) |
Jan 25, 2019 | 40.83 | 41.34 | 40.44 | 40.73 | 3,516,404 | +0.91(+2.28%) |
Jan 24, 2019 | 39.85 | 40.21 | 39.20 | 39.82 | 2,412,407 | -0.18(-0.45%) |
Jan 23, 2019 | 40.22 | 40.58 | 38.68 | 40.00 | 4,046,019 | +0.80(+2.03%) |
Jan 22, 2019 | 39.84 | 40.04 | 38.36 | 39.20 | 4,122,760 | -1.48(-3.64%) |
Jan 18, 2019 | 40.02 | 40.87 | 39.47 | 40.68 | 4,278,933 | +1.64(+4.20%) |
Jan 17, 2019 | 37.78 | 39.52 | 37.76 | 39.04 | 2,825,252 | +0.83(+2.16%) |
Jan 16, 2019 | 37.93 | 38.65 | 37.84 | 38.22 | 2,414,240 | +0.60(+1.59%) |
Jan 15, 2019 | 36.82 | 37.78 | 36.79 | 37.62 | 2,697,095 | +0.79(+2.14%) |
Jan 14, 2019 | 36.34 | 37.15 | 36.21 | 36.83 | 1,755,788 | -0.47(-1.26%) |
Jan 11, 2019 | 36.81 | 37.30 | 36.38 | 37.30 | 2,140,087 | -0.04(-0.10%) |
Jan 10, 2019 | 36.25 | 37.40 | 35.96 | 37.34 | 2,551,170 | +0.51(+1.38%) |
Jan 09, 2019 | 36.86 | 37.29 | 36.35 | 36.83 | 2,928,158 | +0.46(+1.26%) |
Jan 08, 2019 | 36.41 | 36.72 | 35.42 | 36.37 | 2,725,590 | +1.16(+3.31%) |
Jan 07, 2019 | 35.00 | 35.93 | 34.18 | 35.21 | 3,635,287 | +0.47(+1.35%) |
Jan 04, 2019 | 33.03 | 35.14 | 32.85 | 34.74 | 5,454,378 | +3.10(+9.79%) |
Jan 03, 2019 | 33.63 | 33.69 | 31.46 | 31.64 | 5,419,136 | -2.91(-8.44%) |