Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.54 | 44.92 | 43.11 | 44.51 | 1,221,515 | -1.09(-2.40%) |
Feb 27, 2020 | 47.63 | 47.64 | 45.60 | 45.60 | 327,526 | -2.63(-5.46%) |
Feb 26, 2020 | 48.73 | 49.18 | 48.22 | 48.23 | 248,981 | -0.45(-0.93%) |
Feb 25, 2020 | 50.30 | 50.30 | 48.64 | 48.69 | 256,196 | -1.50(-3.00%) |
Feb 24, 2020 | 50.32 | 50.61 | 49.98 | 50.19 | 154,161 | -0.70(-1.38%) |
Feb 21, 2020 | 50.71 | 50.93 | 50.61 | 50.89 | 105,289 | +0.20(+0.40%) |
Feb 20, 2020 | 50.03 | 50.70 | 50.03 | 50.69 | 204,370 | +0.73(+1.45%) |
Feb 19, 2020 | 50.74 | 50.74 | 49.96 | 49.96 | 238,247 | -0.76(-1.50%) |
Feb 18, 2020 | 50.73 | 50.84 | 50.40 | 50.73 | 116,156 | -0.01(-0.02%) |
Feb 14, 2020 | 50.30 | 50.73 | 50.30 | 50.73 | 154,904 | +0.57(+1.13%) |
Feb 13, 2020 | 49.70 | 50.25 | 49.70 | 50.17 | 118,576 | +0.35(+0.70%) |
Feb 12, 2020 | 49.73 | 50.03 | 49.51 | 49.82 | 86,980 | +0.17(+0.35%) |
Feb 11, 2020 | 49.72 | 49.86 | 49.51 | 49.64 | 173,994 | +0.01(+0.02%) |
Feb 10, 2020 | 49.34 | 49.63 | 49.26 | 49.63 | 128,234 | +0.57(+1.16%) |
Feb 07, 2020 | 49.19 | 49.28 | 48.98 | 49.06 | 201,890 | -0.06(-0.12%) |
Feb 06, 2020 | 49.05 | 49.28 | 49.02 | 49.12 | 353,409 | +0.17(+0.34%) |
Feb 05, 2020 | 49.12 | 49.15 | 48.86 | 48.96 | 500,364 | -0.01(-0.02%) |
Feb 04, 2020 | 48.62 | 49.13 | 48.50 | 48.97 | 167,185 | +0.50(+1.03%) |
Feb 03, 2020 | 48.43 | 48.83 | 48.37 | 48.47 | 141,228 | +0.18(+0.38%) |
Jan 31, 2020 | 48.88 | 48.92 | 48.19 | 48.29 | 323,069 | -0.63(-1.29%) |
Jan 30, 2020 | 48.78 | 48.99 | 48.70 | 48.92 | 76,340 | -0.02(-0.04%) |
Jan 29, 2020 | 49.14 | 49.14 | 48.83 | 48.93 | 79,705 | -0.09(-0.18%) |
Jan 28, 2020 | 48.92 | 49.17 | 48.86 | 49.02 | 156,249 | +0.18(+0.38%) |
Jan 27, 2020 | 48.83 | 48.98 | 48.72 | 48.84 | 206,433 | -0.29(-0.59%) |
Jan 24, 2020 | 49.35 | 49.36 | 48.94 | 49.12 | 155,133 | -0.15(-0.30%) |
Jan 23, 2020 | 48.89 | 49.28 | 48.71 | 49.27 | 171,558 | +0.42(+0.86%) |
Jan 22, 2020 | 49.33 | 49.44 | 48.78 | 48.85 | 835,743 | -0.38(-0.78%) |
Jan 21, 2020 | 48.80 | 49.24 | 48.70 | 49.24 | 125,125 | +0.53(+1.10%) |
Jan 17, 2020 | 48.71 | 48.91 | 48.64 | 48.71 | 112,605 | +0.00(+0.00%) |
Jan 16, 2020 | 48.26 | 48.71 | 48.26 | 48.71 | 123,960 | +0.54(+1.13%) |
Jan 15, 2020 | 47.87 | 48.30 | 47.87 | 48.16 | 83,074 | +0.39(+0.82%) |
Jan 14, 2020 | 47.92 | 47.92 | 47.51 | 47.77 | 164,053 | -0.20(-0.42%) |
Jan 13, 2020 | 47.50 | 47.97 | 47.41 | 47.97 | 264,558 | +0.51(+1.07%) |
Jan 10, 2020 | 47.19 | 47.47 | 47.08 | 47.46 | 171,023 | +0.38(+0.80%) |
Jan 09, 2020 | 47.22 | 47.30 | 47.00 | 47.09 | 274,500 | -0.11(-0.24%) |
Jan 08, 2020 | 47.09 | 47.26 | 46.91 | 47.20 | 957,796 | +0.17(+0.37%) |
Jan 07, 2020 | 47.43 | 47.43 | 46.76 | 47.03 | 248,660 | -0.52(-1.09%) |
Jan 06, 2020 | 47.41 | 47.72 | 47.23 | 47.54 | 220,710 | +0.11(+0.24%) |
Jan 03, 2020 | 46.82 | 47.53 | 46.75 | 47.43 | 328,785 | +0.49(+1.04%) |
Jan 02, 2020 | 47.98 | 47.98 | 46.73 | 46.94 | 1,005,202 | -0.81(-1.70%) |
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,711 | +0.38(+0.81%) |
Dec 30, 2019 | 47.17 | 47.37 | 47.10 | 47.37 | 119,796 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,004 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,811 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,626 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,734 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,013 | +0.22(+0.47%) |
Dec 19, 2019 | 46.54 | 46.87 | 46.53 | 46.87 | 130,554 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,565 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.64 | 46.02 | 46.09 | 278,455 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,705 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.46 | 45.92 | 46.20 | 135,003 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,789 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,458 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,581 | -0.23(-0.49%) |
Dec 09, 2019 | 47.88 | 47.99 | 47.71 | 47.95 | 78,482 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,250 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.49 | 47.76 | 373,243 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,673 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,997 | +0.28(+0.59%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.27 | 47.31 | 552,628 | -0.73(-1.51%) |
Nov 29, 2019 | 48.32 | 48.42 | 48.00 | 48.04 | 107,517 | -0.23(-0.48%) |
Nov 27, 2019 | 47.95 | 48.27 | 47.82 | 48.27 | 298,185 | +0.32(+0.67%) |
Nov 26, 2019 | 47.55 | 47.97 | 47.46 | 47.95 | 184,073 | +0.52(+1.10%) |
Nov 25, 2019 | 47.34 | 47.68 | 47.34 | 47.43 | 179,130 | +0.19(+0.40%) |
Nov 22, 2019 | 47.40 | 47.40 | 46.86 | 47.24 | 94,121 | -0.05(-0.11%) |
Nov 21, 2019 | 47.88 | 47.88 | 47.27 | 47.30 | 136,261 | -0.68(-1.41%) |
Nov 20, 2019 | 48.10 | 48.12 | 47.78 | 47.97 | 102,462 | -0.15(-0.31%) |
Nov 19, 2019 | 48.10 | 48.22 | 47.95 | 48.12 | 177,650 | +0.09(+0.18%) |
Nov 18, 2019 | 47.85 | 48.21 | 47.82 | 48.03 | 88,444 | +0.25(+0.53%) |
Nov 15, 2019 | 47.56 | 47.78 | 47.54 | 47.78 | 97,239 | +0.23(+0.49%) |
Nov 14, 2019 | 47.29 | 47.55 | 47.29 | 47.55 | 895,954 | +0.36(+0.77%) |
Nov 13, 2019 | 46.82 | 47.27 | 46.82 | 47.18 | 429,856 | +0.41(+0.87%) |
Nov 12, 2019 | 47.19 | 47.48 | 46.72 | 46.78 | 186,413 | -0.36(-0.77%) |
Nov 11, 2019 | 47.10 | 47.29 | 46.98 | 47.14 | 69,571 | +0.04(+0.09%) |
Nov 08, 2019 | 47.23 | 47.33 | 47.05 | 47.10 | 202,332 | -0.13(-0.27%) |
Nov 07, 2019 | 47.62 | 47.62 | 47.09 | 47.23 | 192,585 | -0.55(-1.14%) |
Nov 06, 2019 | 47.72 | 47.94 | 47.67 | 47.77 | 141,757 | +0.13(+0.27%) |
Nov 05, 2019 | 48.28 | 48.28 | 47.47 | 47.64 | 318,350 | -0.84(-1.73%) |
Nov 04, 2019 | 48.74 | 48.74 | 48.33 | 48.48 | 142,370 | -0.29(-0.60%) |
Nov 01, 2019 | 48.79 | 49.01 | 48.37 | 48.78 | 150,247 | -0.02(-0.04%) |
Oct 31, 2019 | 48.92 | 49.05 | 48.59 | 48.79 | 177,584 | -0.10(-0.19%) |
Oct 30, 2019 | 48.55 | 48.90 | 48.32 | 48.89 | 131,760 | +0.34(+0.70%) |
Oct 29, 2019 | 48.46 | 48.81 | 48.40 | 48.55 | 227,636 | +0.10(+0.20%) |
Oct 28, 2019 | 48.59 | 48.59 | 48.37 | 48.46 | 150,747 | -0.18(-0.37%) |
Oct 25, 2019 | 49.06 | 49.06 | 48.55 | 48.64 | 82,110 | -0.45(-0.92%) |
Oct 24, 2019 | 49.17 | 49.20 | 48.88 | 49.09 | 130,086 | -0.01(-0.02%) |
Oct 23, 2019 | 49.00 | 49.14 | 48.69 | 49.10 | 110,385 | +0.12(+0.25%) |
Oct 22, 2019 | 49.17 | 49.25 | 48.87 | 48.98 | 307,130 | -0.08(-0.16%) |
Oct 21, 2019 | 48.70 | 49.05 | 48.61 | 49.05 | 95,867 | +0.42(+0.87%) |
Oct 18, 2019 | 48.27 | 48.66 | 48.19 | 48.63 | 107,748 | +0.29(+0.61%) |
Oct 17, 2019 | 48.20 | 48.40 | 48.19 | 48.33 | 169,042 | +0.18(+0.38%) |
Oct 16, 2019 | 48.07 | 48.18 | 47.84 | 48.15 | 100,720 | +0.03(+0.05%) |
Oct 15, 2019 | 48.03 | 48.13 | 47.84 | 48.13 | 130,162 | +0.13(+0.27%) |
Oct 14, 2019 | 48.09 | 48.09 | 47.80 | 48.00 | 173,689 | +0.00(+0.00%) |
Oct 11, 2019 | 48.11 | 48.33 | 47.93 | 48.00 | 285,251 | -0.02(-0.04%) |
Oct 10, 2019 | 47.97 | 48.12 | 47.80 | 48.01 | 62,334 | +0.04(+0.09%) |
Oct 09, 2019 | 48.20 | 48.26 | 47.90 | 47.97 | 168,446 | +0.05(+0.11%) |
Oct 08, 2019 | 48.11 | 48.25 | 47.65 | 47.92 | 182,689 | -0.25(-0.52%) |
Oct 07, 2019 | 48.15 | 48.40 | 48.04 | 48.17 | 92,248 | -0.10(-0.20%) |
Oct 04, 2019 | 48.07 | 48.27 | 48.02 | 48.27 | 151,633 | +0.25(+0.52%) |
Oct 03, 2019 | 47.52 | 48.13 | 47.44 | 48.01 | 254,543 | +0.48(+1.00%) |
Oct 02, 2019 | 47.62 | 47.63 | 47.24 | 47.54 | 530,105 | -0.10(-0.20%) |
Oct 01, 2019 | 48.07 | 48.08 | 47.53 | 47.63 | 453,553 | -0.47(-0.97%) |
Sep 30, 2019 | 48.07 | 48.33 | 48.07 | 48.10 | 161,513 | +0.02(+0.04%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.77 | 48.08 | 109,134 | -0.06(-0.13%) |
Sep 26, 2019 | 47.93 | 48.24 | 47.87 | 48.14 | 366,715 | +0.38(+0.80%) |
Sep 25, 2019 | 47.58 | 47.87 | 47.56 | 47.76 | 121,489 | +0.19(+0.40%) |
Sep 24, 2019 | 47.92 | 47.92 | 47.37 | 47.57 | 121,463 | -0.06(-0.13%) |
Sep 23, 2019 | 47.55 | 47.84 | 47.49 | 47.64 | 218,940 | +0.09(+0.18%) |
Sep 20, 2019 | 47.67 | 47.84 | 47.49 | 47.55 | 204,478 | -0.01(-0.02%) |
Sep 19, 2019 | 47.58 | 47.72 | 47.50 | 47.56 | 129,405 | +0.10(+0.22%) |
Sep 18, 2019 | 47.73 | 47.76 | 47.07 | 47.46 | 143,892 | -0.16(-0.34%) |
Sep 17, 2019 | 47.33 | 47.63 | 47.33 | 47.62 | 94,514 | +0.40(+0.85%) |
Sep 16, 2019 | 46.79 | 47.23 | 46.70 | 47.22 | 124,613 | +0.47(+1.01%) |
Sep 13, 2019 | 47.18 | 47.41 | 46.61 | 46.74 | 178,860 | -0.49(-1.04%) |
Sep 12, 2019 | 47.45 | 47.52 | 47.00 | 47.23 | 327,660 | +0.14(+0.29%) |
Sep 11, 2019 | 46.96 | 47.11 | 46.71 | 47.09 | 198,765 | +0.14(+0.29%) |
Sep 10, 2019 | 47.25 | 47.25 | 46.48 | 46.96 | 168,025 | -0.38(-0.80%) |
Sep 09, 2019 | 47.38 | 47.38 | 47.05 | 47.34 | 356,867 | -0.03(-0.07%) |
Sep 06, 2019 | 47.25 | 47.47 | 47.25 | 47.37 | 180,723 | +0.21(+0.44%) |
Sep 05, 2019 | 47.52 | 47.52 | 47.00 | 47.16 | 122,717 | -0.33(-0.71%) |
Sep 04, 2019 | 47.34 | 47.55 | 47.28 | 47.50 | 1,112,661 | +0.36(+0.77%) |
Sep 03, 2019 | 46.61 | 47.18 | 46.55 | 47.14 | 397,586 | +0.43(+0.92%) |
Aug 30, 2019 | 46.77 | 46.87 | 46.55 | 46.71 | 443,773 | +0.07(+0.15%) |
Aug 29, 2019 | 46.45 | 46.69 | 46.37 | 46.64 | 211,682 | +0.41(+0.89%) |
Aug 28, 2019 | 46.15 | 46.30 | 46.01 | 46.23 | 197,264 | +0.14(+0.30%) |
Aug 27, 2019 | 46.44 | 46.62 | 46.09 | 46.09 | 233,165 | -0.17(-0.37%) |
Aug 26, 2019 | 46.18 | 46.28 | 45.93 | 46.26 | 528,808 | +0.35(+0.77%) |
Aug 23, 2019 | 46.55 | 46.85 | 45.77 | 45.91 | 122,034 | -0.67(-1.44%) |
Aug 22, 2019 | 46.34 | 46.60 | 46.13 | 46.58 | 213,662 | +0.26(+0.56%) |
Aug 21, 2019 | 46.30 | 46.43 | 46.13 | 46.32 | 223,854 | +0.17(+0.37%) |
Aug 20, 2019 | 46.73 | 46.73 | 46.15 | 46.15 | 116,926 | -0.48(-1.03%) |
Aug 19, 2019 | 46.37 | 46.71 | 46.25 | 46.63 | 164,847 | +0.37(+0.80%) |
Aug 16, 2019 | 45.84 | 46.35 | 45.49 | 46.26 | 398,360 | +0.49(+1.07%) |
Aug 15, 2019 | 45.51 | 45.86 | 45.38 | 45.77 | 149,709 | +0.40(+0.89%) |
Aug 14, 2019 | 45.82 | 45.82 | 45.24 | 45.37 | 145,197 | -0.60(-1.31%) |
Aug 13, 2019 | 45.98 | 46.14 | 45.63 | 45.97 | 101,552 | -0.01(-0.02%) |
Aug 12, 2019 | 46.00 | 46.15 | 45.76 | 45.98 | 106,830 | -0.13(-0.28%) |
Aug 09, 2019 | 46.08 | 46.22 | 45.69 | 46.11 | 178,510 | +0.00(+0.00%) |
Aug 08, 2019 | 45.51 | 46.16 | 45.29 | 46.11 | 382,680 | +0.67(+1.47%) |
Aug 07, 2019 | 44.84 | 45.69 | 44.43 | 45.44 | 188,819 | +0.53(+1.19%) |
Aug 06, 2019 | 44.60 | 45.19 | 44.43 | 44.91 | 181,709 | +0.39(+0.89%) |
Aug 05, 2019 | 45.24 | 45.24 | 43.89 | 44.51 | 313,862 | -0.88(-1.93%) |
Aug 02, 2019 | 45.20 | 45.58 | 45.09 | 45.39 | 181,189 | +0.23(+0.51%) |
Aug 01, 2019 | 45.27 | 45.57 | 44.88 | 45.15 | 299,368 | -0.04(-0.09%) |
Jul 31, 2019 | 45.48 | 45.77 | 45.01 | 45.20 | 198,609 | -0.27(-0.60%) |
Jul 30, 2019 | 45.15 | 45.69 | 45.15 | 45.47 | 134,071 | +0.27(+0.61%) |
Jul 29, 2019 | 45.10 | 45.54 | 45.10 | 45.20 | 154,553 | +0.17(+0.38%) |
Jul 26, 2019 | 44.90 | 45.09 | 44.67 | 45.03 | 122,500 | +0.16(+0.36%) |
Jul 25, 2019 | 45.09 | 45.11 | 44.75 | 44.86 | 107,967 | -0.27(-0.59%) |
Jul 24, 2019 | 45.17 | 45.20 | 44.91 | 45.13 | 307,333 | -0.02(-0.04%) |
Jul 23, 2019 | 44.73 | 45.15 | 44.54 | 45.15 | 145,443 | +0.55(+1.23%) |
Jul 22, 2019 | 44.74 | 44.78 | 44.49 | 44.60 | 105,104 | -0.09(-0.21%) |
Jul 19, 2019 | 45.51 | 45.51 | 44.64 | 44.69 | 303,457 | -0.77(-1.70%) |
Jul 18, 2019 | 45.29 | 45.60 | 45.08 | 45.46 | 108,201 | +0.04(+0.09%) |
Jul 17, 2019 | 45.67 | 45.74 | 45.11 | 45.42 | 80,639 | -0.11(-0.25%) |
Jul 16, 2019 | 45.61 | 45.72 | 45.35 | 45.53 | 164,973 | -0.08(-0.17%) |
Jul 15, 2019 | 45.76 | 45.96 | 45.60 | 45.61 | 115,496 | -0.09(-0.21%) |
Jul 12, 2019 | 45.80 | 45.82 | 45.55 | 45.70 | 132,165 | -0.06(-0.13%) |
Jul 11, 2019 | 46.38 | 46.38 | 45.58 | 45.76 | 211,850 | -0.62(-1.33%) |
Jul 10, 2019 | 46.26 | 46.47 | 46.06 | 46.38 | 323,956 | +0.26(+0.56%) |
Jul 09, 2019 | 45.87 | 46.14 | 45.76 | 46.12 | 176,228 | +0.21(+0.47%) |
Jul 08, 2019 | 45.72 | 45.98 | 45.61 | 45.91 | 202,655 | +0.18(+0.39%) |
Jul 05, 2019 | 45.64 | 45.82 | 45.00 | 45.73 | 102,821 | -0.16(-0.36%) |
Jul 03, 2019 | 45.45 | 45.90 | 45.45 | 45.89 | 147,652 | +0.58(+1.27%) |
Jul 02, 2019 | 44.60 | 45.33 | 44.60 | 45.32 | 360,494 | +0.78(+1.75%) |
Jul 01, 2019 | 44.88 | 44.88 | 44.00 | 44.54 | 671,258 | -0.14(-0.31%) |
Jun 28, 2019 | 44.44 | 44.89 | 44.44 | 44.67 | 400,106 | +0.28(+0.64%) |
Jun 27, 2019 | 44.00 | 44.39 | 44.00 | 44.39 | 123,316 | +0.54(+1.23%) |
Jun 26, 2019 | 44.83 | 44.83 | 43.71 | 43.85 | 538,307 | -0.94(-2.11%) |
Jun 25, 2019 | 45.39 | 45.54 | 44.74 | 44.79 | 125,074 | -0.53(-1.17%) |
Jun 24, 2019 | 45.71 | 45.83 | 45.24 | 45.33 | 241,307 | -0.31(-0.68%) |
Jun 21, 2019 | 46.12 | 46.12 | 45.43 | 45.64 | 1,259,358 | -0.62(-1.34%) |
Jun 20, 2019 | 46.45 | 46.45 | 46.16 | 46.25 | 532,397 | +0.21(+0.45%) |
Jun 19, 2019 | 45.70 | 46.16 | 45.52 | 46.05 | 247,402 | +0.28(+0.62%) |
Jun 18, 2019 | 46.22 | 46.32 | 45.55 | 45.76 | 159,028 | -0.17(-0.37%) |
Jun 17, 2019 | 45.60 | 45.97 | 45.60 | 45.94 | 384,327 | +0.47(+1.04%) |
Jun 14, 2019 | 45.45 | 45.68 | 45.37 | 45.46 | 163,403 | +0.01(+0.02%) |
Jun 13, 2019 | 45.26 | 45.45 | 45.14 | 45.45 | 175,172 | +0.29(+0.64%) |
Jun 12, 2019 | 45.08 | 45.28 | 45.05 | 45.16 | 100,160 | +0.12(+0.26%) |
Jun 11, 2019 | 45.13 | 45.15 | 44.70 | 45.05 | 180,039 | +0.12(+0.27%) |
Jun 10, 2019 | 45.16 | 45.20 | 44.75 | 44.93 | 171,857 | -0.16(-0.36%) |
Jun 07, 2019 | 45.18 | 45.37 | 45.02 | 45.09 | 116,364 | +0.17(+0.38%) |
Jun 06, 2019 | 45.03 | 45.03 | 44.61 | 44.92 | 117,267 | +0.03(+0.08%) |
Jun 05, 2019 | 44.17 | 44.91 | 44.11 | 44.88 | 215,208 | +0.93(+2.11%) |
Jun 04, 2019 | 44.29 | 44.29 | 43.53 | 43.95 | 174,760 | -0.20(-0.44%) |
Jun 03, 2019 | 43.90 | 44.33 | 43.85 | 44.15 | 314,307 | +0.09(+0.21%) |
May 31, 2019 | 43.78 | 44.31 | 43.60 | 44.06 | 195,192 | +0.15(+0.35%) |
May 30, 2019 | 43.88 | 44.12 | 43.79 | 43.90 | 399,182 | +0.07(+0.16%) |
May 29, 2019 | 44.39 | 44.39 | 43.66 | 43.84 | 638,223 | -0.59(-1.32%) |
May 28, 2019 | 45.08 | 45.21 | 44.42 | 44.42 | 364,221 | -0.54(-1.19%) |
May 24, 2019 | 44.96 | 45.12 | 44.88 | 44.96 | 109,795 | +0.17(+0.38%) |
May 23, 2019 | 44.56 | 44.83 | 44.47 | 44.79 | 203,207 | +0.04(+0.10%) |
May 22, 2019 | 44.65 | 44.76 | 44.57 | 44.75 | 128,675 | +0.08(+0.17%) |
May 21, 2019 | 44.40 | 44.75 | 44.37 | 44.67 | 145,731 | +0.43(+0.98%) |
May 20, 2019 | 44.84 | 44.84 | 44.06 | 44.24 | 181,093 | -0.57(-1.27%) |
May 17, 2019 | 44.76 | 44.86 | 44.53 | 44.81 | 170,676 | -0.09(-0.21%) |
May 16, 2019 | 44.59 | 45.02 | 44.54 | 44.90 | 522,078 | +0.30(+0.67%) |
May 15, 2019 | 44.35 | 44.76 | 44.35 | 44.60 | 299,616 | +0.25(+0.56%) |
May 14, 2019 | 44.25 | 44.44 | 44.09 | 44.36 | 150,334 | +0.16(+0.37%) |
May 13, 2019 | 43.92 | 44.24 | 43.84 | 44.19 | 98,722 | -0.03(-0.08%) |
May 10, 2019 | 43.72 | 44.30 | 43.65 | 44.23 | 149,444 | +0.45(+1.03%) |
May 09, 2019 | 43.53 | 43.82 | 43.23 | 43.78 | 95,615 | +0.16(+0.37%) |
May 08, 2019 | 43.78 | 44.01 | 43.57 | 43.61 | 135,617 | -0.01(-0.02%) |
May 07, 2019 | 44.40 | 44.40 | 43.37 | 43.62 | 149,397 | -0.90(-2.03%) |
May 06, 2019 | 44.41 | 44.63 | 44.29 | 44.53 | 136,604 | -0.09(-0.21%) |
May 03, 2019 | 44.43 | 44.67 | 44.18 | 44.62 | 99,238 | +0.38(+0.85%) |
May 02, 2019 | 44.17 | 44.62 | 44.08 | 44.24 | 443,517 | +0.10(+0.23%) |
May 01, 2019 | 44.06 | 44.57 | 44.03 | 44.14 | 270,482 | +0.16(+0.37%) |
Apr 30, 2019 | 43.66 | 44.11 | 43.38 | 43.98 | 169,335 | +0.41(+0.94%) |
Apr 29, 2019 | 44.07 | 44.17 | 43.55 | 43.57 | 99,639 | -0.50(-1.14%) |
Apr 26, 2019 | 43.96 | 44.12 | 43.75 | 44.07 | 129,620 | +0.29(+0.66%) |
Apr 25, 2019 | 43.74 | 43.88 | 43.46 | 43.78 | 99,786 | -0.04(-0.10%) |
Apr 24, 2019 | 43.54 | 43.91 | 43.48 | 43.83 | 148,395 | +0.43(+1.00%) |
Apr 23, 2019 | 42.93 | 43.46 | 42.80 | 43.39 | 127,017 | +0.61(+1.41%) |
Apr 22, 2019 | 43.31 | 43.31 | 42.41 | 42.79 | 247,753 | -0.55(-1.28%) |
Apr 18, 2019 | 43.15 | 43.45 | 42.94 | 43.34 | 111,203 | +0.37(+0.85%) |
Apr 17, 2019 | 43.49 | 43.54 | 42.84 | 42.97 | 176,026 | -0.42(-0.96%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.22 | 43.39 | 525,540 | -1.07(-2.40%) |
Apr 15, 2019 | 44.70 | 44.70 | 44.34 | 44.46 | 125,739 | -0.19(-0.42%) |
Apr 12, 2019 | 44.45 | 44.66 | 44.17 | 44.64 | 235,427 | +0.19(+0.42%) |
Apr 11, 2019 | 44.51 | 44.70 | 44.26 | 44.46 | 106,434 | -0.05(-0.11%) |
Apr 10, 2019 | 44.21 | 44.52 | 44.10 | 44.51 | 124,496 | +0.48(+1.08%) |
Apr 09, 2019 | 44.33 | 44.56 | 43.97 | 44.03 | 118,361 | -0.26(-0.60%) |
Apr 08, 2019 | 44.59 | 44.59 | 44.20 | 44.30 | 180,560 | -0.28(-0.63%) |
Apr 05, 2019 | 44.36 | 44.61 | 44.26 | 44.58 | 148,271 | +0.25(+0.56%) |
Apr 04, 2019 | 44.43 | 44.45 | 44.10 | 44.33 | 351,018 | -0.09(-0.21%) |
Apr 03, 2019 | 44.47 | 44.59 | 44.15 | 44.42 | 310,916 | -0.02(-0.04%) |
Apr 02, 2019 | 44.22 | 44.50 | 43.82 | 44.44 | 383,943 | +0.25(+0.56%) |
Apr 01, 2019 | 44.15 | 44.20 | 43.61 | 44.19 | 464,032 | +0.10(+0.23%) |
Mar 29, 2019 | 44.30 | 44.35 | 44.02 | 44.09 | 248,565 | -0.20(-0.44%) |
Mar 28, 2019 | 43.95 | 44.29 | 43.84 | 44.29 | 138,071 | +0.41(+0.93%) |
Mar 27, 2019 | 44.07 | 44.10 | 43.60 | 43.88 | 199,934 | -0.13(-0.29%) |
Mar 26, 2019 | 43.63 | 44.01 | 43.63 | 44.01 | 202,285 | +0.44(+1.02%) |
Mar 25, 2019 | 43.49 | 43.70 | 43.31 | 43.56 | 228,265 | +0.01(+0.02%) |
Mar 22, 2019 | 43.77 | 44.12 | 43.54 | 43.55 | 194,840 | -0.23(-0.53%) |
Mar 21, 2019 | 42.93 | 43.83 | 42.93 | 43.78 | 115,833 | +0.78(+1.82%) |
Mar 20, 2019 | 42.87 | 43.28 | 42.52 | 43.00 | 222,455 | +0.13(+0.31%) |
Mar 19, 2019 | 43.09 | 43.09 | 42.73 | 42.87 | 199,515 | -0.18(-0.41%) |
Mar 18, 2019 | 43.31 | 43.42 | 42.82 | 43.04 | 162,159 | -0.25(-0.59%) |
Mar 15, 2019 | 43.56 | 43.62 | 43.24 | 43.30 | 99,863 | -0.24(-0.54%) |
Mar 14, 2019 | 43.45 | 43.55 | 43.36 | 43.53 | 85,652 | +0.08(+0.19%) |
Mar 13, 2019 | 43.31 | 43.58 | 43.31 | 43.45 | 179,917 | +0.18(+0.41%) |
Mar 12, 2019 | 43.11 | 43.36 | 43.09 | 43.27 | 120,763 | +0.20(+0.47%) |
Mar 11, 2019 | 42.60 | 43.07 | 42.53 | 43.07 | 96,078 | +0.57(+1.33%) |
Mar 08, 2019 | 42.35 | 42.65 | 42.18 | 42.50 | 135,123 | +0.03(+0.08%) |
Mar 07, 2019 | 42.68 | 42.86 | 42.35 | 42.47 | 154,851 | -0.08(-0.20%) |
Mar 06, 2019 | 42.82 | 42.92 | 42.53 | 42.55 | 1,361,814 | -0.24(-0.55%) |
Mar 05, 2019 | 42.64 | 42.93 | 42.57 | 42.79 | 130,140 | +0.13(+0.30%) |
Mar 04, 2019 | 42.58 | 42.71 | 42.22 | 42.66 | 258,989 | +0.17(+0.40%) |