Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.16 | 49.53 | 49.09 | 49.50 | 79,989 | +0.26(+0.53%) |
Dec 30, 2019 | 49.73 | 49.73 | 49.19 | 49.24 | 114,051 | -0.53(-1.06%) |
Dec 27, 2019 | 49.72 | 49.82 | 49.52 | 49.77 | 84,094 | +0.26(+0.52%) |
Dec 26, 2019 | 49.34 | 49.59 | 49.29 | 49.51 | 116,237 | +0.28(+0.57%) |
Dec 24, 2019 | 49.20 | 49.44 | 49.14 | 49.23 | 2,076,831 | +0.04(+0.08%) |
Dec 23, 2019 | 49.59 | 49.61 | 49.19 | 49.19 | 525,344 | -0.37(-0.75%) |
Dec 20, 2019 | 49.56 | 49.64 | 49.38 | 49.56 | 136,653 | +0.23(+0.47%) |
Dec 19, 2019 | 49.20 | 49.37 | 49.00 | 49.33 | 118,567 | +0.14(+0.28%) |
Dec 18, 2019 | 49.49 | 49.49 | 49.19 | 49.19 | 63,147 | -0.25(-0.51%) |
Dec 17, 2019 | 49.45 | 49.48 | 49.05 | 49.44 | 109,185 | +0.03(+0.06%) |
Dec 16, 2019 | 49.46 | 49.65 | 49.38 | 49.41 | 171,674 | +0.20(+0.41%) |
Dec 13, 2019 | 48.57 | 49.21 | 48.52 | 49.21 | 132,048 | +0.57(+1.17%) |
Dec 12, 2019 | 48.26 | 48.73 | 48.08 | 48.65 | 2,138,925 | +0.49(+1.02%) |
Dec 11, 2019 | 48.06 | 48.16 | 47.77 | 48.16 | 69,183 | +0.10(+0.21%) |
Dec 10, 2019 | 48.31 | 48.31 | 47.95 | 48.06 | 56,197 | -0.29(-0.60%) |
Dec 09, 2019 | 48.53 | 48.72 | 48.35 | 48.35 | 78,615 | -0.26(-0.53%) |
Dec 06, 2019 | 48.56 | 48.73 | 48.53 | 48.61 | 54,361 | +0.26(+0.54%) |
Dec 05, 2019 | 48.35 | 48.45 | 48.10 | 48.35 | 140,669 | +0.01(+0.02%) |
Dec 04, 2019 | 48.49 | 48.56 | 48.27 | 48.34 | 132,840 | -0.02(-0.04%) |
Dec 03, 2019 | 47.79 | 48.38 | 47.51 | 48.36 | 280,037 | +0.13(+0.27%) |
Dec 02, 2019 | 49.16 | 49.16 | 48.05 | 48.23 | 228,016 | -0.90(-1.83%) |
Nov 29, 2019 | 49.14 | 49.30 | 48.85 | 49.12 | 44,550 | -0.07(-0.14%) |
Nov 27, 2019 | 48.95 | 49.19 | 48.88 | 49.19 | 95,206 | +0.37(+0.76%) |
Nov 26, 2019 | 48.59 | 48.83 | 48.59 | 48.83 | 206,046 | +0.25(+0.51%) |
Nov 25, 2019 | 48.16 | 48.61 | 48.16 | 48.58 | 84,710 | +0.56(+1.17%) |
Nov 22, 2019 | 47.84 | 48.04 | 47.57 | 48.02 | 66,875 | +0.39(+0.82%) |
Nov 21, 2019 | 47.85 | 47.86 | 47.55 | 47.63 | 63,043 | -0.17(-0.36%) |
Nov 20, 2019 | 48.05 | 48.20 | 47.61 | 47.80 | 124,272 | -0.43(-0.89%) |
Nov 19, 2019 | 47.99 | 48.38 | 47.95 | 48.23 | 134,983 | +0.37(+0.77%) |
Nov 18, 2019 | 47.80 | 47.93 | 47.61 | 47.86 | 95,488 | +0.05(+0.10%) |
Nov 15, 2019 | 47.84 | 47.85 | 47.53 | 47.81 | 79,689 | +0.26(+0.55%) |
Nov 14, 2019 | 47.11 | 47.55 | 46.95 | 47.55 | 75,432 | +0.40(+0.85%) |
Nov 13, 2019 | 46.93 | 47.15 | 46.93 | 47.15 | 112,764 | +0.09(+0.19%) |
Nov 12, 2019 | 47.14 | 47.31 | 46.89 | 47.06 | 374,448 | -0.03(-0.06%) |
Nov 11, 2019 | 46.73 | 47.22 | 46.73 | 47.09 | 180,430 | +0.29(+0.62%) |
Nov 08, 2019 | 46.70 | 46.90 | 46.47 | 46.80 | 305,242 | -0.22(-0.47%) |
Nov 07, 2019 | 46.76 | 47.27 | 46.73 | 47.02 | 154,190 | +0.62(+1.33%) |
Nov 06, 2019 | 46.42 | 46.55 | 46.30 | 46.40 | 389,464 | +0.04(+0.09%) |
Nov 05, 2019 | 47.02 | 47.10 | 46.17 | 46.36 | 374,778 | -0.57(-1.21%) |
Nov 04, 2019 | 47.44 | 47.56 | 46.92 | 46.93 | 213,714 | -0.25(-0.53%) |
Nov 01, 2019 | 46.64 | 47.22 | 46.64 | 47.18 | 998,620 | +0.61(+1.31%) |
Oct 31, 2019 | 46.99 | 47.14 | 46.50 | 46.57 | 418,124 | -0.47(-1.00%) |
Oct 30, 2019 | 46.75 | 47.08 | 46.44 | 47.04 | 202,432 | +0.39(+0.83%) |
Oct 29, 2019 | 46.67 | 46.94 | 46.53 | 46.65 | 259,691 | -0.02(-0.04%) |
Oct 28, 2019 | 46.59 | 46.75 | 46.46 | 46.67 | 81,884 | +0.19(+0.41%) |
Oct 25, 2019 | 46.04 | 46.51 | 45.88 | 46.48 | 136,252 | +0.44(+0.95%) |
Oct 24, 2019 | 45.66 | 46.08 | 45.66 | 46.04 | 198,489 | +0.78(+1.72%) |
Oct 23, 2019 | 45.09 | 45.35 | 44.94 | 45.26 | 208,830 | +0.11(+0.24%) |
Oct 22, 2019 | 46.22 | 46.39 | 45.11 | 45.15 | 273,392 | -1.13(-2.44%) |
Oct 21, 2019 | 46.17 | 46.30 | 45.90 | 46.28 | 126,132 | +0.43(+0.94%) |
Oct 18, 2019 | 46.56 | 46.56 | 45.59 | 45.85 | 130,946 | -0.68(-1.46%) |
Oct 17, 2019 | 46.75 | 46.90 | 46.44 | 46.53 | 57,135 | -0.06(-0.13%) |
Oct 16, 2019 | 46.69 | 46.85 | 46.34 | 46.59 | 133,355 | -0.21(-0.45%) |
Oct 15, 2019 | 46.68 | 46.83 | 46.30 | 46.80 | 146,478 | +0.08(+0.17%) |
Oct 14, 2019 | 46.60 | 46.89 | 46.60 | 46.72 | 73,432 | -0.05(-0.11%) |
Oct 11, 2019 | 46.77 | 47.16 | 46.70 | 46.77 | 148,867 | +0.53(+1.15%) |
Oct 10, 2019 | 46.00 | 46.48 | 46.00 | 46.24 | 118,814 | +0.13(+0.28%) |
Oct 09, 2019 | 45.67 | 46.22 | 45.67 | 46.11 | 89,412 | +0.74(+1.63%) |
Oct 08, 2019 | 45.98 | 46.05 | 45.36 | 45.37 | 123,368 | -0.92(-1.99%) |
Oct 07, 2019 | 46.40 | 46.54 | 46.15 | 46.29 | 128,843 | -0.23(-0.49%) |
Oct 04, 2019 | 45.79 | 46.52 | 45.79 | 46.52 | 274,007 | +0.89(+1.95%) |
Oct 03, 2019 | 44.98 | 45.64 | 44.58 | 45.63 | 348,864 | +0.70(+1.56%) |
Oct 02, 2019 | 45.75 | 45.75 | 44.66 | 44.93 | 610,143 | -1.17(-2.54%) |
Oct 01, 2019 | 46.68 | 46.85 | 45.99 | 46.10 | 161,717 | -0.46(-0.99%) |
Sep 30, 2019 | 46.40 | 46.71 | 46.25 | 46.56 | 256,979 | +0.21(+0.45%) |
Sep 27, 2019 | 47.22 | 47.22 | 46.11 | 46.35 | 83,193 | -0.68(-1.44%) |
Sep 26, 2019 | 47.06 | 47.25 | 46.80 | 47.03 | 76,227 | +0.04(+0.09%) |
Sep 25, 2019 | 46.60 | 47.06 | 46.05 | 46.99 | 165,231 | +0.38(+0.81%) |
Sep 24, 2019 | 47.23 | 47.55 | 46.42 | 46.61 | 169,978 | -0.39(-0.83%) |
Sep 23, 2019 | 47.12 | 47.22 | 46.87 | 47.00 | 133,354 | -0.22(-0.47%) |
Sep 20, 2019 | 47.91 | 47.91 | 47.06 | 47.22 | 222,649 | -0.63(-1.32%) |
Sep 19, 2019 | 47.80 | 48.24 | 47.75 | 47.85 | 1,099,079 | +0.01(+0.02%) |
Sep 18, 2019 | 47.88 | 47.89 | 47.20 | 47.84 | 190,112 | +0.00(+0.00%) |
Sep 17, 2019 | 47.36 | 47.85 | 47.36 | 47.84 | 96,477 | +0.51(+1.08%) |
Sep 16, 2019 | 47.03 | 47.55 | 46.95 | 47.33 | 133,377 | +0.10(+0.21%) |
Sep 13, 2019 | 47.55 | 47.55 | 47.09 | 47.23 | 102,114 | -0.27(-0.57%) |
Sep 12, 2019 | 47.34 | 47.83 | 47.34 | 47.50 | 157,188 | +0.46(+0.98%) |
Sep 11, 2019 | 46.92 | 47.07 | 46.68 | 47.04 | 290,530 | +0.11(+0.23%) |
Sep 10, 2019 | 47.69 | 47.69 | 46.65 | 46.93 | 435,161 | -1.16(-2.41%) |
Sep 09, 2019 | 49.34 | 49.43 | 47.76 | 48.09 | 257,181 | -1.06(-2.15%) |
Sep 06, 2019 | 49.44 | 49.53 | 49.09 | 49.14 | 156,175 | -0.16(-0.32%) |
Sep 05, 2019 | 48.88 | 49.41 | 48.79 | 49.30 | 310,115 | +1.06(+2.19%) |
Sep 04, 2019 | 47.96 | 48.27 | 47.86 | 48.25 | 189,997 | +0.59(+1.24%) |
Sep 03, 2019 | 47.79 | 48.09 | 47.51 | 47.66 | 928,791 | -0.50(-1.04%) |
Aug 30, 2019 | 48.48 | 48.55 | 47.84 | 48.16 | 1,717,727 | -0.08(-0.17%) |
Aug 29, 2019 | 48.23 | 48.42 | 48.00 | 48.24 | 116,947 | +0.48(+1.00%) |
Aug 28, 2019 | 47.41 | 47.80 | 47.04 | 47.76 | 388,656 | +0.04(+0.08%) |
Aug 27, 2019 | 47.94 | 47.99 | 47.40 | 47.72 | 143,140 | +0.12(+0.25%) |
Aug 26, 2019 | 47.58 | 47.67 | 47.22 | 47.60 | 119,455 | +0.37(+0.78%) |
Aug 23, 2019 | 48.34 | 48.68 | 47.04 | 47.23 | 126,141 | -1.35(-2.78%) |
Aug 22, 2019 | 48.82 | 48.89 | 48.06 | 48.58 | 155,958 | -0.23(-0.47%) |
Aug 21, 2019 | 48.60 | 48.81 | 48.51 | 48.81 | 186,203 | +0.63(+1.31%) |
Aug 20, 2019 | 48.24 | 48.36 | 47.95 | 48.18 | 223,383 | -0.08(-0.17%) |
Aug 19, 2019 | 48.28 | 48.44 | 47.99 | 48.26 | 256,530 | +0.61(+1.28%) |
Aug 16, 2019 | 47.24 | 47.72 | 47.24 | 47.65 | 265,197 | +0.86(+1.84%) |
Aug 15, 2019 | 46.43 | 46.86 | 46.16 | 46.79 | 110,014 | +0.41(+0.88%) |
Aug 14, 2019 | 47.08 | 47.32 | 46.27 | 46.38 | 314,671 | -1.46(-3.05%) |
Aug 13, 2019 | 46.78 | 47.85 | 46.72 | 47.84 | 219,253 | +0.91(+1.94%) |
Aug 12, 2019 | 47.61 | 47.61 | 46.89 | 46.93 | 163,692 | -1.09(-2.27%) |
Aug 09, 2019 | 48.40 | 48.43 | 47.78 | 48.02 | 121,936 | -0.35(-0.72%) |
Aug 08, 2019 | 47.98 | 48.55 | 47.84 | 48.37 | 356,851 | +0.36(+0.75%) |
Aug 07, 2019 | 46.81 | 48.09 | 46.51 | 48.01 | 286,644 | +0.76(+1.61%) |
Aug 06, 2019 | 46.94 | 47.36 | 46.73 | 47.25 | 684,384 | +0.92(+1.98%) |
Aug 05, 2019 | 47.33 | 47.39 | 45.97 | 46.33 | 496,580 | -2.06(-4.25%) |
Aug 02, 2019 | 48.95 | 48.95 | 47.91 | 48.39 | 589,561 | -0.73(-1.48%) |
Aug 01, 2019 | 49.24 | 49.90 | 48.97 | 49.11 | 1,883,426 | -0.13(-0.26%) |
Jul 31, 2019 | 49.61 | 49.84 | 48.67 | 49.24 | 863,420 | -0.07(-0.14%) |
Jul 30, 2019 | 49.62 | 49.80 | 49.26 | 49.31 | 145,067 | -0.63(-1.26%) |
Jul 29, 2019 | 49.91 | 49.96 | 49.64 | 49.94 | 213,408 | +0.01(+0.02%) |
Jul 26, 2019 | 49.15 | 49.97 | 49.15 | 49.93 | 141,658 | +1.03(+2.10%) |
Jul 25, 2019 | 48.97 | 49.14 | 48.73 | 48.91 | 178,216 | -0.16(-0.33%) |
Jul 24, 2019 | 48.82 | 49.13 | 48.46 | 49.06 | 266,047 | +0.27(+0.55%) |
Jul 23, 2019 | 48.86 | 49.12 | 48.50 | 48.80 | 241,140 | +0.16(+0.33%) |
Jul 22, 2019 | 48.55 | 48.81 | 48.45 | 48.64 | 270,506 | +0.20(+0.41%) |
Jul 19, 2019 | 49.00 | 49.07 | 48.36 | 48.44 | 159,979 | -0.36(-0.74%) |
Jul 18, 2019 | 48.44 | 48.81 | 48.33 | 48.80 | 339,169 | +0.36(+0.74%) |
Jul 17, 2019 | 48.49 | 48.62 | 48.30 | 48.44 | 133,100 | +0.09(+0.19%) |
Jul 16, 2019 | 48.75 | 48.75 | 48.30 | 48.35 | 188,214 | -0.41(-0.84%) |
Jul 15, 2019 | 48.74 | 48.83 | 48.61 | 48.76 | 228,489 | +0.17(+0.35%) |
Jul 12, 2019 | 48.56 | 48.64 | 48.15 | 48.59 | 170,291 | +0.15(+0.31%) |
Jul 11, 2019 | 48.21 | 48.50 | 48.16 | 48.44 | 411,905 | +0.33(+0.69%) |
Jul 10, 2019 | 48.00 | 48.34 | 47.93 | 48.11 | 342,630 | +0.33(+0.69%) |
Jul 09, 2019 | 47.08 | 47.79 | 47.08 | 47.78 | 483,519 | +0.36(+0.76%) |
Jul 08, 2019 | 47.41 | 47.59 | 47.27 | 47.42 | 107,061 | -0.11(-0.23%) |
Jul 05, 2019 | 47.39 | 47.53 | 47.00 | 47.53 | 131,647 | -0.13(-0.27%) |
Jul 03, 2019 | 47.40 | 47.66 | 47.21 | 47.66 | 334,275 | +0.48(+1.02%) |
Jul 02, 2019 | 47.01 | 47.18 | 46.95 | 47.18 | 303,014 | +0.05(+0.11%) |
Jul 01, 2019 | 47.32 | 47.45 | 46.90 | 47.13 | 1,173,218 | +0.28(+0.60%) |
Jun 28, 2019 | 46.66 | 46.86 | 46.52 | 46.85 | 1,345,710 | +0.42(+0.90%) |
Jun 27, 2019 | 46.45 | 46.57 | 46.32 | 46.43 | 153,610 | +0.22(+0.48%) |
Jun 26, 2019 | 46.34 | 46.43 | 46.17 | 46.21 | 102,306 | +0.10(+0.22%) |
Jun 25, 2019 | 46.70 | 46.73 | 46.01 | 46.11 | 120,618 | -0.46(-0.99%) |
Jun 24, 2019 | 46.96 | 47.00 | 46.57 | 46.57 | 90,850 | -0.33(-0.70%) |
Jun 21, 2019 | 46.94 | 46.96 | 46.78 | 46.90 | 191,214 | -0.17(-0.36%) |
Jun 20, 2019 | 47.04 | 47.24 | 46.69 | 47.07 | 190,685 | +0.56(+1.20%) |
Jun 19, 2019 | 46.30 | 46.54 | 45.98 | 46.51 | 99,518 | +0.36(+0.78%) |
Jun 18, 2019 | 46.37 | 46.49 | 46.15 | 46.15 | 219,500 | +0.24(+0.52%) |
Jun 17, 2019 | 46.00 | 46.07 | 45.82 | 45.91 | 117,661 | -0.10(-0.22%) |
Jun 14, 2019 | 46.14 | 46.14 | 45.87 | 46.01 | 124,139 | -0.11(-0.24%) |
Jun 13, 2019 | 46.24 | 46.33 | 46.05 | 46.12 | 970,754 | +0.10(+0.22%) |
Jun 12, 2019 | 46.01 | 46.28 | 45.89 | 46.02 | 485,901 | -0.11(-0.24%) |
Jun 11, 2019 | 46.51 | 46.60 | 45.80 | 46.13 | 339,733 | -0.06(-0.13%) |
Jun 10, 2019 | 46.11 | 46.51 | 45.97 | 46.19 | 2,519,889 | +0.41(+0.89%) |
Jun 07, 2019 | 45.45 | 45.85 | 45.35 | 45.78 | 203,228 | +0.72(+1.60%) |
Jun 06, 2019 | 44.85 | 45.14 | 44.53 | 45.06 | 109,159 | +0.15(+0.33%) |
Jun 05, 2019 | 44.70 | 44.91 | 44.45 | 44.91 | 143,728 | +0.68(+1.54%) |
Jun 04, 2019 | 43.33 | 44.25 | 43.14 | 44.23 | 189,476 | +1.13(+2.62%) |
Jun 03, 2019 | 43.89 | 44.14 | 42.80 | 43.10 | 197,080 | -0.84(-1.91%) |
May 31, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 144,462 | -0.39(-0.88%) |
May 30, 2019 | 44.08 | 44.48 | 44.08 | 44.33 | 147,946 | +0.31(+0.70%) |
May 29, 2019 | 44.29 | 44.29 | 43.77 | 44.02 | 174,553 | -0.67(-1.50%) |
May 28, 2019 | 44.51 | 45.11 | 44.50 | 44.69 | 255,880 | +0.24(+0.54%) |
May 24, 2019 | 44.37 | 44.70 | 44.11 | 44.45 | 70,679 | +0.56(+1.27%) |
May 23, 2019 | 44.30 | 44.36 | 43.71 | 43.89 | 100,207 | -0.93(-2.07%) |
May 22, 2019 | 44.37 | 44.92 | 44.36 | 44.82 | 158,917 | +0.34(+0.76%) |
May 21, 2019 | 44.15 | 44.48 | 44.15 | 44.48 | 58,572 | +0.68(+1.55%) |
May 20, 2019 | 43.57 | 43.96 | 43.36 | 43.80 | 76,558 | -0.02(-0.05%) |
May 17, 2019 | 43.82 | 44.19 | 43.52 | 43.82 | 46,952 | -0.25(-0.57%) |
May 16, 2019 | 43.53 | 44.32 | 43.51 | 44.07 | 82,017 | +0.68(+1.57%) |
May 15, 2019 | 42.65 | 43.47 | 42.60 | 43.39 | 53,636 | +0.44(+1.02%) |
May 14, 2019 | 42.46 | 43.25 | 42.46 | 42.95 | 75,830 | +0.70(+1.65%) |
May 13, 2019 | 42.58 | 42.72 | 42.13 | 42.25 | 228,439 | -1.29(-2.96%) |
May 10, 2019 | 43.21 | 43.63 | 42.72 | 43.54 | 104,717 | +0.23(+0.53%) |
May 09, 2019 | 43.20 | 43.34 | 42.57 | 43.31 | 144,586 | -0.57(-1.30%) |
May 08, 2019 | 43.58 | 44.01 | 43.54 | 43.88 | 72,136 | +0.25(+0.57%) |
May 07, 2019 | 44.00 | 44.08 | 43.30 | 43.63 | 135,412 | -0.70(-1.58%) |
May 06, 2019 | 43.46 | 44.33 | 43.30 | 44.33 | 124,338 | -0.04(-0.09%) |
May 03, 2019 | 44.03 | 44.37 | 43.98 | 44.37 | 147,065 | +0.57(+1.30%) |
May 02, 2019 | 44.02 | 44.27 | 43.58 | 43.80 | 133,219 | -0.47(-1.06%) |
May 01, 2019 | 44.70 | 44.94 | 44.27 | 44.27 | 64,335 | -0.37(-0.83%) |
Apr 30, 2019 | 44.45 | 44.84 | 44.45 | 44.64 | 155,216 | +0.30(+0.68%) |
Apr 29, 2019 | 43.98 | 44.41 | 43.98 | 44.34 | 61,447 | +0.39(+0.89%) |
Apr 26, 2019 | 43.88 | 43.99 | 43.59 | 43.95 | 59,867 | +0.22(+0.50%) |
Apr 25, 2019 | 43.64 | 43.75 | 43.47 | 43.73 | 49,096 | +0.01(+0.02%) |
Apr 24, 2019 | 43.75 | 43.87 | 43.67 | 43.72 | 107,736 | +0.12(+0.27%) |
Apr 23, 2019 | 43.15 | 43.66 | 43.07 | 43.60 | 237,260 | +0.55(+1.28%) |
Apr 22, 2019 | 42.76 | 43.06 | 42.75 | 43.05 | 36,353 | +0.13(+0.30%) |
Apr 18, 2019 | 43.22 | 43.37 | 42.64 | 42.92 | 157,076 | -0.61(-1.40%) |
Apr 17, 2019 | 43.66 | 43.66 | 43.40 | 43.53 | 55,508 | +0.02(+0.05%) |
Apr 16, 2019 | 43.70 | 43.74 | 43.42 | 43.51 | 70,724 | -0.09(-0.21%) |
Apr 15, 2019 | 43.57 | 43.70 | 43.38 | 43.60 | 107,876 | +0.12(+0.27%) |
Apr 12, 2019 | 43.48 | 43.55 | 43.29 | 43.49 | 84,594 | +0.31(+0.73%) |
Apr 11, 2019 | 43.41 | 43.41 | 43.09 | 43.17 | 55,320 | -0.13(-0.30%) |
Apr 10, 2019 | 43.35 | 43.49 | 43.22 | 43.30 | 91,890 | +0.04(+0.09%) |
Apr 09, 2019 | 43.25 | 43.40 | 43.20 | 43.26 | 49,894 | -0.12(-0.28%) |
Apr 08, 2019 | 43.41 | 43.41 | 42.96 | 43.38 | 109,778 | -0.03(-0.07%) |
Apr 05, 2019 | 43.35 | 43.54 | 43.34 | 43.41 | 59,967 | +0.04(+0.09%) |
Apr 04, 2019 | 43.64 | 43.72 | 43.06 | 43.37 | 82,832 | -0.24(-0.55%) |
Apr 03, 2019 | 43.78 | 43.90 | 43.42 | 43.61 | 168,376 | +0.12(+0.28%) |
Apr 02, 2019 | 43.56 | 43.58 | 43.31 | 43.49 | 127,739 | -0.09(-0.21%) |
Apr 01, 2019 | 43.25 | 43.63 | 43.11 | 43.58 | 136,444 | +0.67(+1.56%) |
Mar 29, 2019 | 42.95 | 43.03 | 42.71 | 42.91 | 43,949 | +0.17(+0.40%) |
Mar 28, 2019 | 42.65 | 42.80 | 42.46 | 42.74 | 74,505 | +0.21(+0.49%) |
Mar 27, 2019 | 42.72 | 42.85 | 42.14 | 42.53 | 73,862 | -0.12(-0.28%) |
Mar 26, 2019 | 42.34 | 42.70 | 42.34 | 42.65 | 74,502 | +0.91(+2.18%) |
Mar 25, 2019 | 41.92 | 41.92 | 41.56 | 41.74 | 99,687 | -0.28(-0.67%) |
Mar 22, 2019 | 42.77 | 42.81 | 42.02 | 42.02 | 86,597 | -0.88(-2.05%) |
Mar 21, 2019 | 42.05 | 43.04 | 42.05 | 42.90 | 208,433 | +0.67(+1.58%) |
Mar 20, 2019 | 42.61 | 42.61 | 41.95 | 42.23 | 135,608 | -0.33(-0.77%) |
Mar 19, 2019 | 42.50 | 42.82 | 42.46 | 42.56 | 112,330 | +0.38(+0.90%) |
Mar 18, 2019 | 42.32 | 42.44 | 41.81 | 42.18 | 131,743 | +0.34(+0.81%) |
Mar 15, 2019 | 41.72 | 42.02 | 41.72 | 41.84 | 70,979 | +0.19(+0.46%) |
Mar 14, 2019 | 41.84 | 42.05 | 41.65 | 41.65 | 91,328 | -0.10(-0.24%) |
Mar 13, 2019 | 41.45 | 42.02 | 41.45 | 41.75 | 128,233 | +0.31(+0.75%) |
Mar 12, 2019 | 41.46 | 41.59 | 41.30 | 41.44 | 83,173 | +0.02(+0.05%) |
Mar 11, 2019 | 40.81 | 41.45 | 40.81 | 41.42 | 109,607 | +0.79(+1.94%) |
Mar 08, 2019 | 40.16 | 40.68 | 40.10 | 40.63 | 59,266 | +0.18(+0.44%) |
Mar 07, 2019 | 40.80 | 40.80 | 40.33 | 40.45 | 134,341 | -0.41(-1.00%) |
Mar 06, 2019 | 41.24 | 41.24 | 40.82 | 40.86 | 78,466 | -0.29(-0.70%) |
Mar 05, 2019 | 41.22 | 41.36 | 41.00 | 41.15 | 239,624 | -0.11(-0.27%) |
Mar 04, 2019 | 41.71 | 41.72 | 40.96 | 41.26 | 89,324 | -0.38(-0.91%) |
Mar 01, 2019 | 41.57 | 41.73 | 41.38 | 41.64 | 77,086 | +0.26(+0.63%) |
Feb 28, 2019 | 41.16 | 41.50 | 41.14 | 41.38 | 132,149 | +0.10(+0.24%) |
Feb 27, 2019 | 40.98 | 41.28 | 40.84 | 41.28 | 151,648 | +0.13(+0.32%) |
Feb 26, 2019 | 40.87 | 41.20 | 40.82 | 41.15 | 80,913 | +0.30(+0.73%) |
Feb 25, 2019 | 41.05 | 41.17 | 40.80 | 40.85 | 66,351 | +0.05(+0.12%) |
Feb 22, 2019 | 40.39 | 40.80 | 40.39 | 40.80 | 95,106 | +0.64(+1.59%) |
Feb 21, 2019 | 40.55 | 40.55 | 40.05 | 40.16 | 73,049 | -0.42(-1.03%) |
Feb 20, 2019 | 40.65 | 40.77 | 40.47 | 40.58 | 69,981 | -0.15(-0.37%) |
Feb 19, 2019 | 40.44 | 40.80 | 40.32 | 40.73 | 103,590 | +0.43(+1.07%) |
Feb 15, 2019 | 40.20 | 40.38 | 40.11 | 40.30 | 58,765 | +0.31(+0.77%) |
Feb 14, 2019 | 39.88 | 40.14 | 39.74 | 40.00 | 76,843 | +0.03(+0.08%) |
Feb 13, 2019 | 39.96 | 40.24 | 39.94 | 39.97 | 92,259 | +0.17(+0.43%) |
Feb 12, 2019 | 39.69 | 39.82 | 39.50 | 39.80 | 101,049 | +0.40(+1.01%) |
Feb 11, 2019 | 39.35 | 39.58 | 39.33 | 39.40 | 33,503 | +0.30(+0.77%) |
Feb 08, 2019 | 38.57 | 39.16 | 38.41 | 39.10 | 28,031 | +0.00(+0.00%) |
Feb 07, 2019 | 39.11 | 39.31 | 38.88 | 39.10 | 70,014 | -0.64(-1.61%) |
Feb 06, 2019 | 39.78 | 39.87 | 39.59 | 39.74 | 70,335 | -0.20(-0.51%) |
Feb 05, 2019 | 39.76 | 39.96 | 39.75 | 39.94 | 61,044 | +0.33(+0.84%) |
Feb 04, 2019 | 39.24 | 39.62 | 39.22 | 39.61 | 86,842 | +0.61(+1.56%) |
Feb 01, 2019 | 38.84 | 39.07 | 38.75 | 39.00 | 131,647 | -0.04(-0.10%) |
Jan 31, 2019 | 39.10 | 39.25 | 38.81 | 39.04 | 79,461 | -0.17(-0.43%) |
Jan 30, 2019 | 38.91 | 39.33 | 38.37 | 39.21 | 139,766 | +0.47(+1.21%) |
Jan 29, 2019 | 39.12 | 39.12 | 38.57 | 38.74 | 96,073 | -0.43(-1.10%) |
Jan 28, 2019 | 39.26 | 39.26 | 38.86 | 39.17 | 60,636 | -0.26(-0.66%) |
Jan 25, 2019 | 39.17 | 39.56 | 39.09 | 39.43 | 154,673 | +0.54(+1.39%) |
Jan 24, 2019 | 38.45 | 38.93 | 38.45 | 38.89 | 40,170 | +0.56(+1.46%) |
Jan 23, 2019 | 38.38 | 38.52 | 38.04 | 38.33 | 49,608 | +0.19(+0.50%) |
Jan 22, 2019 | 38.45 | 38.51 | 38.01 | 38.14 | 99,177 | -0.42(-1.09%) |
Jan 18, 2019 | 38.18 | 38.64 | 38.06 | 38.56 | 67,575 | +0.75(+1.98%) |
Jan 17, 2019 | 37.40 | 37.96 | 37.40 | 37.81 | 53,052 | +0.41(+1.09%) |
Jan 16, 2019 | 37.36 | 37.60 | 37.32 | 37.40 | 91,271 | +0.30(+0.81%) |
Jan 15, 2019 | 36.86 | 37.19 | 36.79 | 37.10 | 47,622 | +0.32(+0.87%) |
Jan 14, 2019 | 36.62 | 36.90 | 36.47 | 36.78 | 95,240 | -0.14(-0.38%) |
Jan 11, 2019 | 36.95 | 37.01 | 36.76 | 36.92 | 27,230 | -0.18(-0.48%) |
Jan 10, 2019 | 36.72 | 37.19 | 36.56 | 37.10 | 34,500 | +0.07(+0.19%) |
Jan 09, 2019 | 36.70 | 37.16 | 36.66 | 37.03 | 173,368 | +0.60(+1.65%) |
Jan 08, 2019 | 36.36 | 36.63 | 36.05 | 36.43 | 279,663 | +0.54(+1.50%) |
Jan 07, 2019 | 35.47 | 36.09 | 35.43 | 35.89 | 95,167 | +0.58(+1.64%) |
Jan 04, 2019 | 34.27 | 35.45 | 34.27 | 35.31 | 44,850 | +1.52(+4.49%) |
Jan 03, 2019 | 34.69 | 34.69 | 33.76 | 33.79 | 41,376 | -1.23(-3.51%) |