Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.11 | 43.39 | 42.76 | 42.81 | 212,532 | -0.08(-0.19%) |
Aug 29, 2019 | 41.91 | 43.14 | 41.91 | 42.89 | 229,391 | +1.47(+3.55%) |
Aug 28, 2019 | 40.12 | 41.70 | 40.10 | 41.42 | 161,172 | +1.19(+2.97%) |
Aug 27, 2019 | 40.70 | 40.76 | 39.72 | 40.23 | 237,628 | -0.20(-0.49%) |
Aug 26, 2019 | 41.10 | 41.18 | 40.15 | 40.42 | 208,003 | -0.24(-0.59%) |
Aug 23, 2019 | 41.72 | 41.87 | 40.33 | 40.66 | 267,350 | -1.20(-2.87%) |
Aug 22, 2019 | 42.00 | 42.46 | 41.27 | 41.87 | 146,485 | +0.05(+0.12%) |
Aug 21, 2019 | 41.36 | 42.33 | 41.30 | 41.82 | 249,703 | +0.86(+2.09%) |
Aug 20, 2019 | 41.20 | 41.46 | 40.50 | 40.96 | 176,211 | -0.33(-0.79%) |
Aug 19, 2019 | 41.13 | 41.94 | 40.94 | 41.29 | 285,023 | +0.70(+1.71%) |
Aug 16, 2019 | 40.32 | 40.98 | 40.23 | 40.59 | 245,624 | +0.63(+1.57%) |
Aug 15, 2019 | 40.32 | 40.41 | 39.53 | 39.97 | 250,557 | -0.35(-0.86%) |
Aug 14, 2019 | 40.99 | 41.41 | 40.06 | 40.31 | 245,594 | -1.35(-3.25%) |
Aug 13, 2019 | 41.39 | 42.38 | 41.39 | 41.67 | 141,343 | +0.27(+0.65%) |
Aug 12, 2019 | 41.09 | 41.73 | 40.60 | 41.40 | 180,092 | +0.13(+0.31%) |
Aug 09, 2019 | 42.09 | 42.33 | 41.02 | 41.27 | 328,807 | -0.96(-2.28%) |
Aug 08, 2019 | 42.23 | 42.59 | 41.82 | 42.23 | 242,923 | +0.49(+1.17%) |
Aug 07, 2019 | 41.25 | 41.87 | 40.85 | 41.75 | 255,156 | -0.01(-0.02%) |
Aug 06, 2019 | 42.06 | 43.04 | 40.95 | 41.76 | 276,464 | +0.10(+0.24%) |
Aug 05, 2019 | 42.05 | 42.64 | 41.08 | 41.66 | 339,843 | -1.15(-2.69%) |
Aug 02, 2019 | 42.77 | 43.48 | 42.39 | 42.81 | 467,713 | -0.28(-0.65%) |
Aug 01, 2019 | 45.18 | 45.27 | 42.81 | 43.09 | 398,311 | -2.00(-4.43%) |
Jul 31, 2019 | 43.73 | 46.68 | 42.90 | 45.09 | 897,616 | +2.99(+7.11%) |
Jul 30, 2019 | 39.87 | 42.09 | 39.77 | 42.09 | 447,121 | +1.74(+4.31%) |
Jul 29, 2019 | 40.78 | 40.97 | 40.05 | 40.35 | 289,863 | -0.35(-0.85%) |
Jul 26, 2019 | 40.40 | 41.23 | 40.29 | 40.70 | 441,963 | +0.36(+0.89%) |
Jul 25, 2019 | 40.78 | 40.94 | 39.91 | 40.34 | 250,628 | -0.36(-0.88%) |
Jul 24, 2019 | 40.18 | 41.32 | 40.18 | 40.70 | 162,480 | +0.53(+1.31%) |
Jul 23, 2019 | 40.37 | 40.69 | 39.99 | 40.18 | 216,518 | +0.16(+0.40%) |
Jul 22, 2019 | 40.07 | 40.53 | 39.94 | 40.02 | 254,397 | +0.11(+0.27%) |
Jul 19, 2019 | 39.22 | 40.39 | 39.22 | 39.91 | 194,930 | +0.70(+1.78%) |
Jul 18, 2019 | 39.08 | 39.61 | 38.93 | 39.21 | 293,233 | +0.21(+0.54%) |
Jul 17, 2019 | 39.51 | 39.71 | 38.40 | 39.00 | 255,474 | -0.76(-1.90%) |
Jul 16, 2019 | 39.48 | 40.80 | 39.14 | 39.76 | 394,617 | +0.76(+1.94%) |
Jul 15, 2019 | 39.29 | 39.38 | 38.81 | 39.00 | 189,983 | -0.35(-0.88%) |
Jul 12, 2019 | 38.39 | 39.68 | 38.39 | 39.35 | 301,951 | +0.98(+2.57%) |
Jul 11, 2019 | 38.59 | 38.70 | 37.86 | 38.37 | 267,694 | -0.15(-0.39%) |
Jul 10, 2019 | 38.99 | 39.04 | 38.51 | 38.52 | 190,255 | -0.16(-0.41%) |
Jul 09, 2019 | 40.00 | 40.21 | 38.53 | 38.67 | 259,159 | -1.70(-4.21%) |
Jul 08, 2019 | 40.56 | 40.94 | 40.11 | 40.37 | 193,218 | -0.63(-1.53%) |
Jul 05, 2019 | 40.84 | 41.25 | 40.62 | 41.00 | 161,537 | -0.05(-0.12%) |
Jul 03, 2019 | 40.45 | 41.06 | 40.38 | 41.05 | 96,962 | +0.63(+1.55%) |
Jul 02, 2019 | 40.49 | 40.96 | 39.93 | 40.42 | 348,123 | -0.24(-0.59%) |
Jul 01, 2019 | 42.13 | 42.44 | 40.60 | 40.66 | 400,541 | -1.07(-2.57%) |
Jun 28, 2019 | 40.99 | 41.87 | 40.99 | 41.74 | 946,993 | +0.74(+1.79%) |
Jun 27, 2019 | 40.08 | 41.03 | 40.08 | 41.00 | 171,988 | +1.09(+2.74%) |
Jun 26, 2019 | 39.21 | 40.16 | 39.16 | 39.91 | 207,166 | +0.81(+2.06%) |
Jun 25, 2019 | 39.19 | 39.34 | 38.72 | 39.10 | 258,054 | -0.10(-0.25%) |
Jun 24, 2019 | 40.39 | 40.39 | 39.15 | 39.20 | 291,330 | -1.26(-3.12%) |
Jun 21, 2019 | 41.43 | 41.52 | 40.17 | 40.46 | 337,356 | -1.23(-2.96%) |
Jun 20, 2019 | 41.51 | 41.76 | 41.11 | 41.70 | 112,302 | +0.66(+1.60%) |
Jun 19, 2019 | 40.68 | 41.15 | 40.51 | 41.04 | 122,601 | +0.17(+0.41%) |
Jun 18, 2019 | 40.60 | 41.39 | 40.28 | 40.87 | 142,358 | +0.36(+0.88%) |
Jun 17, 2019 | 41.51 | 41.61 | 40.35 | 40.51 | 157,619 | -0.99(-2.40%) |
Jun 14, 2019 | 41.76 | 42.17 | 41.26 | 41.51 | 151,176 | -0.32(-0.76%) |
Jun 13, 2019 | 41.34 | 42.00 | 41.29 | 41.83 | 348,294 | +0.87(+2.14%) |
Jun 12, 2019 | 40.12 | 41.01 | 39.93 | 40.95 | 142,986 | +0.99(+2.49%) |
Jun 11, 2019 | 40.63 | 40.74 | 39.69 | 39.96 | 231,922 | -0.35(-0.86%) |
Jun 10, 2019 | 39.92 | 40.75 | 39.92 | 40.30 | 174,853 | +0.65(+1.63%) |
Jun 07, 2019 | 39.46 | 40.01 | 39.16 | 39.66 | 227,720 | +0.44(+1.12%) |
Jun 06, 2019 | 39.68 | 39.82 | 38.73 | 39.22 | 152,472 | -0.63(-1.57%) |
Jun 05, 2019 | 39.97 | 40.15 | 39.12 | 39.85 | 239,302 | -0.04(-0.10%) |
Jun 04, 2019 | 38.92 | 39.95 | 38.82 | 39.89 | 275,359 | +1.15(+2.98%) |
Jun 03, 2019 | 38.54 | 39.69 | 38.44 | 38.73 | 220,047 | +0.00(+0.00%) |
May 31, 2019 | 38.79 | 39.22 | 38.18 | 38.73 | 305,069 | -0.73(-1.84%) |
May 30, 2019 | 39.93 | 40.25 | 38.96 | 39.46 | 209,725 | -0.56(-1.39%) |
May 29, 2019 | 39.45 | 40.12 | 38.63 | 40.02 | 407,930 | +1.08(+2.78%) |
May 28, 2019 | 39.36 | 39.48 | 38.27 | 38.93 | 304,803 | -0.48(-1.21%) |
May 24, 2019 | 40.14 | 40.17 | 39.29 | 39.41 | 163,649 | -0.52(-1.29%) |
May 23, 2019 | 40.32 | 40.32 | 39.40 | 39.93 | 284,712 | -0.87(-2.12%) |
May 22, 2019 | 41.48 | 41.99 | 39.84 | 40.79 | 323,980 | -0.27(-0.65%) |
May 21, 2019 | 40.80 | 41.46 | 40.58 | 41.06 | 385,959 | +0.62(+1.52%) |
May 20, 2019 | 40.90 | 41.02 | 40.35 | 40.44 | 363,840 | -0.77(-1.86%) |
May 17, 2019 | 41.75 | 42.03 | 40.96 | 41.21 | 339,268 | -0.97(-2.31%) |
May 16, 2019 | 42.09 | 42.44 | 41.86 | 42.18 | 255,561 | +0.09(+0.21%) |
May 15, 2019 | 42.60 | 42.60 | 41.98 | 42.09 | 192,474 | -0.99(-2.31%) |
May 14, 2019 | 42.43 | 43.30 | 42.10 | 43.09 | 198,395 | +0.90(+2.14%) |
May 13, 2019 | 42.45 | 42.68 | 42.00 | 42.18 | 201,061 | -1.26(-2.91%) |
May 10, 2019 | 42.90 | 44.02 | 42.11 | 43.45 | 352,243 | +0.50(+1.16%) |
May 09, 2019 | 43.52 | 43.98 | 42.77 | 42.95 | 271,111 | -0.98(-2.24%) |
May 08, 2019 | 44.86 | 45.15 | 43.76 | 43.93 | 310,031 | -0.95(-2.13%) |
May 07, 2019 | 45.81 | 45.81 | 44.30 | 44.89 | 355,226 | -1.26(-2.74%) |
May 06, 2019 | 45.58 | 46.45 | 45.58 | 46.15 | 255,422 | -0.43(-0.92%) |
May 03, 2019 | 45.54 | 46.77 | 45.20 | 46.58 | 409,575 | +1.18(+2.61%) |
May 02, 2019 | 42.14 | 45.44 | 41.83 | 45.40 | 402,691 | +3.34(+7.94%) |
May 01, 2019 | 45.20 | 45.21 | 40.65 | 42.05 | 969,978 | +0.73(+1.76%) |
Apr 30, 2019 | 41.98 | 41.98 | 40.84 | 41.33 | 300,811 | -0.50(-1.19%) |
Apr 29, 2019 | 42.25 | 42.53 | 40.93 | 41.83 | 204,227 | -0.35(-0.82%) |
Apr 26, 2019 | 41.77 | 42.37 | 41.53 | 42.17 | 128,947 | +0.41(+0.98%) |
Apr 25, 2019 | 44.41 | 44.41 | 41.67 | 41.77 | 237,120 | -3.06(-6.83%) |
Apr 24, 2019 | 43.48 | 44.96 | 43.38 | 44.83 | 182,758 | +1.52(+3.51%) |
Apr 23, 2019 | 43.81 | 43.81 | 42.95 | 43.31 | 151,798 | -0.32(-0.73%) |
Apr 22, 2019 | 43.92 | 44.10 | 43.46 | 43.63 | 115,768 | -0.40(-0.90%) |
Apr 18, 2019 | 44.22 | 44.76 | 43.99 | 44.02 | 165,761 | -0.19(-0.43%) |
Apr 17, 2019 | 43.03 | 44.28 | 42.74 | 44.21 | 289,992 | +1.43(+3.35%) |
Apr 16, 2019 | 42.30 | 42.89 | 41.67 | 42.78 | 370,230 | +0.20(+0.47%) |
Apr 15, 2019 | 43.48 | 43.61 | 42.40 | 42.58 | 181,506 | -0.83(-1.90%) |
Apr 12, 2019 | 43.26 | 43.93 | 43.26 | 43.41 | 130,154 | +0.62(+1.44%) |
Apr 11, 2019 | 42.17 | 43.04 | 42.09 | 42.79 | 117,165 | +0.67(+1.58%) |
Apr 10, 2019 | 42.06 | 42.33 | 41.68 | 42.12 | 162,557 | +0.00(+0.00%) |
Apr 09, 2019 | 42.47 | 42.64 | 41.96 | 42.12 | 194,214 | -0.62(-1.44%) |
Apr 08, 2019 | 42.61 | 42.88 | 42.45 | 42.74 | 121,674 | -0.08(-0.19%) |
Apr 05, 2019 | 42.65 | 43.26 | 42.64 | 42.82 | 230,336 | +0.27(+0.63%) |
Apr 04, 2019 | 41.92 | 42.95 | 41.92 | 42.55 | 143,872 | +0.43(+1.01%) |
Apr 03, 2019 | 42.36 | 42.43 | 41.92 | 42.12 | 141,402 | +0.12(+0.28%) |
Apr 02, 2019 | 42.08 | 42.76 | 41.75 | 42.00 | 189,343 | -0.28(-0.66%) |
Apr 01, 2019 | 41.14 | 42.71 | 41.04 | 42.28 | 218,814 | +1.67(+4.11%) |
Mar 29, 2019 | 41.02 | 41.54 | 40.48 | 40.61 | 339,469 | -0.38(-0.92%) |
Mar 28, 2019 | 40.14 | 41.03 | 40.11 | 40.99 | 172,987 | +0.85(+2.13%) |
Mar 27, 2019 | 40.05 | 40.38 | 39.88 | 40.14 | 171,750 | +0.07(+0.17%) |
Mar 26, 2019 | 39.74 | 40.39 | 39.33 | 40.07 | 140,657 | +0.54(+1.36%) |
Mar 25, 2019 | 39.34 | 40.27 | 39.01 | 39.53 | 154,521 | +0.02(+0.05%) |
Mar 22, 2019 | 40.62 | 40.62 | 39.49 | 39.51 | 238,885 | -1.46(-3.57%) |
Mar 21, 2019 | 40.67 | 41.24 | 40.25 | 40.97 | 288,597 | +0.18(+0.44%) |
Mar 20, 2019 | 41.26 | 41.93 | 40.39 | 40.79 | 225,986 | -0.70(-1.68%) |
Mar 19, 2019 | 43.02 | 43.02 | 41.27 | 41.49 | 145,568 | -1.38(-3.22%) |
Mar 18, 2019 | 42.56 | 43.62 | 42.36 | 42.87 | 149,994 | +0.32(+0.75%) |
Mar 15, 2019 | 43.04 | 43.53 | 42.40 | 42.55 | 332,227 | -0.48(-1.11%) |
Mar 14, 2019 | 43.66 | 43.66 | 42.98 | 43.03 | 208,101 | -0.63(-1.43%) |
Mar 13, 2019 | 43.43 | 44.43 | 42.78 | 43.66 | 249,176 | +0.46(+1.06%) |
Mar 12, 2019 | 43.23 | 43.67 | 42.70 | 43.20 | 234,441 | -0.18(-0.41%) |
Mar 11, 2019 | 41.72 | 43.39 | 41.72 | 43.38 | 322,846 | +1.67(+4.00%) |
Mar 08, 2019 | 40.65 | 41.74 | 40.34 | 41.71 | 264,635 | +0.70(+1.70%) |
Mar 07, 2019 | 41.02 | 41.23 | 40.14 | 41.01 | 348,210 | +0.59(+1.45%) |
Mar 06, 2019 | 41.30 | 41.57 | 40.27 | 40.42 | 330,905 | -0.94(-2.28%) |
Mar 05, 2019 | 41.53 | 41.81 | 40.82 | 41.37 | 307,003 | -0.21(-0.50%) |
Mar 04, 2019 | 43.05 | 43.42 | 41.55 | 41.58 | 293,313 | -1.40(-3.26%) |
Mar 01, 2019 | 43.03 | 43.55 | 42.85 | 42.98 | 154,797 | +0.25(+0.58%) |
Feb 28, 2019 | 42.40 | 42.88 | 41.96 | 42.73 | 154,908 | +0.35(+0.82%) |
Feb 27, 2019 | 43.05 | 43.17 | 42.32 | 42.38 | 147,758 | -0.85(-1.95%) |
Feb 26, 2019 | 44.02 | 44.02 | 43.21 | 43.23 | 235,019 | -0.95(-2.16%) |
Feb 25, 2019 | 44.67 | 45.07 | 44.10 | 44.18 | 105,184 | -0.29(-0.65%) |
Feb 22, 2019 | 45.73 | 45.81 | 44.18 | 44.47 | 244,015 | -1.35(-2.95%) |
Feb 21, 2019 | 46.05 | 46.44 | 45.44 | 45.82 | 208,869 | -0.18(-0.39%) |
Feb 20, 2019 | 46.10 | 46.42 | 45.84 | 46.00 | 190,959 | -0.03(-0.06%) |
Feb 19, 2019 | 45.43 | 46.70 | 45.16 | 46.03 | 353,283 | +0.57(+1.25%) |
Feb 15, 2019 | 45.09 | 45.53 | 44.65 | 45.46 | 267,552 | +0.34(+0.75%) |
Feb 14, 2019 | 44.86 | 45.58 | 44.48 | 45.13 | 277,638 | +0.13(+0.29%) |
Feb 13, 2019 | 44.96 | 45.51 | 44.33 | 45.00 | 291,725 | +0.32(+0.71%) |
Feb 12, 2019 | 43.94 | 44.71 | 43.56 | 44.68 | 446,519 | +1.07(+2.46%) |
Feb 11, 2019 | 44.24 | 44.66 | 43.02 | 43.61 | 362,014 | -0.86(-1.94%) |
Feb 08, 2019 | 46.81 | 47.60 | 43.30 | 44.47 | 527,761 | -0.75(-1.65%) |
Feb 07, 2019 | 44.83 | 45.62 | 44.64 | 45.22 | 278,042 | +0.35(+0.78%) |
Feb 06, 2019 | 45.12 | 45.54 | 44.75 | 44.87 | 307,896 | -0.42(-0.92%) |
Feb 05, 2019 | 45.46 | 46.08 | 45.06 | 45.29 | 225,727 | -0.10(-0.22%) |
Feb 04, 2019 | 44.55 | 45.40 | 44.19 | 45.39 | 221,556 | +0.97(+2.19%) |
Feb 01, 2019 | 44.45 | 45.04 | 44.14 | 44.41 | 259,706 | +0.16(+0.36%) |
Jan 31, 2019 | 44.43 | 44.57 | 43.56 | 44.25 | 242,613 | -0.02(-0.04%) |
Jan 30, 2019 | 44.31 | 44.39 | 43.70 | 44.27 | 195,474 | +0.23(+0.52%) |
Jan 29, 2019 | 43.94 | 44.32 | 43.57 | 44.04 | 211,239 | +0.27(+0.61%) |
Jan 28, 2019 | 43.30 | 44.01 | 42.95 | 43.77 | 220,967 | -0.07(-0.16%) |
Jan 25, 2019 | 43.39 | 43.94 | 43.15 | 43.84 | 201,267 | +0.82(+1.89%) |
Jan 24, 2019 | 42.86 | 43.74 | 42.48 | 43.03 | 220,193 | +0.17(+0.39%) |
Jan 23, 2019 | 43.50 | 43.52 | 42.37 | 42.86 | 220,157 | -0.51(-1.17%) |
Jan 22, 2019 | 43.33 | 43.98 | 43.06 | 43.37 | 270,884 | -0.25(-0.57%) |
Jan 18, 2019 | 42.88 | 44.55 | 42.68 | 43.62 | 343,593 | +1.78(+4.25%) |
Jan 17, 2019 | 40.18 | 41.91 | 40.18 | 41.84 | 364,336 | +1.42(+3.52%) |
Jan 16, 2019 | 40.86 | 42.04 | 40.16 | 40.41 | 350,744 | -0.13(-0.32%) |
Jan 15, 2019 | 41.19 | 41.42 | 40.11 | 40.54 | 242,927 | -0.48(-1.16%) |
Jan 14, 2019 | 40.97 | 41.79 | 40.59 | 41.02 | 386,132 | -0.31(-0.75%) |
Jan 11, 2019 | 40.70 | 41.54 | 40.49 | 41.33 | 179,541 | +0.44(+1.07%) |
Jan 10, 2019 | 40.30 | 40.90 | 39.27 | 40.89 | 178,081 | +0.27(+0.66%) |
Jan 09, 2019 | 39.57 | 40.93 | 39.25 | 40.62 | 352,889 | +1.16(+2.95%) |
Jan 08, 2019 | 38.27 | 39.57 | 37.87 | 39.46 | 343,946 | +1.53(+4.04%) |
Jan 07, 2019 | 36.68 | 38.16 | 36.43 | 37.93 | 405,434 | +1.07(+2.91%) |
Jan 04, 2019 | 36.13 | 37.31 | 36.13 | 36.85 | 203,782 | +1.10(+3.09%) |
Jan 03, 2019 | 36.61 | 36.73 | 35.66 | 35.75 | 167,671 | -1.23(-3.33%) |
Jan 02, 2019 | 36.27 | 37.44 | 36.23 | 36.98 | 258,451 | +0.13(+0.35%) |
Dec 31, 2018 | 36.57 | 36.87 | 36.04 | 36.85 | 181,754 | +0.30(+0.82%) |
Dec 28, 2018 | 36.56 | 37.42 | 36.04 | 36.56 | 156,004 | +0.02(+0.05%) |
Dec 27, 2018 | 35.49 | 36.58 | 35.19 | 36.54 | 208,210 | +0.30(+0.82%) |
Dec 26, 2018 | 34.42 | 36.32 | 34.31 | 36.24 | 174,152 | +1.98(+5.77%) |
Dec 24, 2018 | 34.60 | 34.90 | 33.82 | 34.26 | 184,369 | -0.56(-1.60%) |
Dec 21, 2018 | 35.53 | 36.61 | 34.43 | 34.82 | 809,294 | -0.68(-1.90%) |
Dec 20, 2018 | 35.84 | 36.55 | 35.30 | 35.49 | 312,657 | -0.30(-0.83%) |
Dec 19, 2018 | 36.36 | 37.49 | 35.60 | 35.79 | 368,913 | -0.56(-1.53%) |
Dec 18, 2018 | 35.79 | 36.78 | 35.79 | 36.35 | 360,073 | +0.74(+2.07%) |
Dec 17, 2018 | 36.45 | 36.50 | 35.49 | 35.61 | 451,978 | -0.83(-2.26%) |
Dec 14, 2018 | 36.67 | 37.39 | 36.33 | 36.44 | 430,094 | -0.55(-1.48%) |
Dec 13, 2018 | 40.04 | 40.04 | 36.72 | 36.98 | 463,620 | -2.97(-7.44%) |
Dec 12, 2018 | 41.05 | 41.05 | 39.87 | 39.96 | 281,033 | -0.53(-1.30%) |
Dec 11, 2018 | 40.81 | 41.10 | 39.55 | 40.48 | 267,107 | +0.34(+0.84%) |
Dec 10, 2018 | 40.09 | 40.92 | 38.93 | 40.15 | 341,710 | +0.09(+0.22%) |
Dec 07, 2018 | 42.03 | 42.05 | 39.65 | 40.06 | 281,331 | -1.89(-4.50%) |
Dec 06, 2018 | 39.30 | 42.00 | 38.60 | 41.95 | 429,022 | +1.97(+4.92%) |
Dec 04, 2018 | 42.03 | 43.10 | 39.43 | 39.98 | 694,931 | -4.49(-10.10%) |
Dec 03, 2018 | 44.98 | 45.68 | 43.83 | 44.47 | 238,781 | +0.29(+0.65%) |
Nov 30, 2018 | 43.75 | 44.62 | 43.75 | 44.18 | 255,984 | +0.22(+0.50%) |
Nov 29, 2018 | 44.38 | 44.96 | 43.77 | 43.96 | 265,974 | -0.44(-0.99%) |
Nov 28, 2018 | 42.47 | 44.56 | 42.47 | 44.40 | 338,962 | +2.14(+5.06%) |
Nov 27, 2018 | 43.37 | 43.61 | 42.15 | 42.26 | 313,292 | -1.41(-3.23%) |
Nov 26, 2018 | 43.96 | 45.30 | 43.24 | 43.68 | 350,569 | +0.24(+0.55%) |
Nov 23, 2018 | 42.94 | 43.84 | 42.94 | 43.44 | 87,909 | +0.13(+0.30%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.81(+1.89%) | |
Nov 20, 2018 | 43.57 | 44.05 | 42.39 | 42.50 | 301,989 | -2.40(-5.34%) |
Nov 19, 2018 | 45.46 | 45.57 | 44.59 | 44.90 | 204,123 | -0.56(-1.22%) |
Nov 16, 2018 | 45.59 | 46.13 | 45.17 | 45.45 | 284,148 | -0.41(-0.89%) |
Nov 15, 2018 | 45.49 | 46.22 | 45.26 | 45.86 | 256,028 | +0.18(+0.39%) |
Nov 14, 2018 | 45.60 | 46.32 | 45.30 | 45.68 | 187,719 | +0.40(+0.88%) |
Nov 13, 2018 | 45.85 | 46.47 | 45.15 | 45.29 | 292,616 | -0.34(-0.74%) |
Nov 12, 2018 | 46.45 | 46.81 | 45.52 | 45.62 | 323,702 | -0.67(-1.44%) |
Nov 09, 2018 | 48.09 | 48.09 | 45.84 | 46.29 | 374,874 | -1.89(-3.92%) |
Nov 08, 2018 | 48.05 | 48.57 | 47.61 | 48.18 | 148,462 | +0.00(+0.00%) |
Nov 07, 2018 | 48.26 | 48.84 | 47.16 | 48.18 | 408,246 | +0.03(+0.06%) |
Nov 06, 2018 | 49.06 | 49.06 | 48.10 | 48.15 | 358,914 | +0.18(+0.37%) |
Nov 05, 2018 | 46.24 | 48.23 | 45.89 | 47.97 | 427,708 | +1.92(+4.17%) |
Nov 02, 2018 | 46.40 | 46.93 | 45.44 | 46.05 | 359,686 | -0.13(-0.28%) |
Nov 01, 2018 | 45.62 | 46.28 | 44.65 | 46.18 | 484,738 | +0.63(+1.38%) |
Oct 31, 2018 | 46.73 | 47.27 | 45.52 | 45.55 | 352,251 | -0.81(-1.74%) |
Oct 30, 2018 | 46.32 | 47.12 | 45.74 | 46.36 | 540,558 | +0.05(+0.11%) |
Oct 29, 2018 | 47.06 | 48.13 | 45.67 | 46.31 | 664,660 | +0.37(+0.80%) |
Oct 26, 2018 | 44.01 | 47.17 | 42.63 | 45.94 | 1,296,420 | +2.40(+5.50%) |
Oct 25, 2018 | 41.40 | 43.68 | 41.40 | 43.55 | 420,159 | +2.38(+5.77%) |
Oct 24, 2018 | 43.38 | 43.65 | 41.13 | 41.17 | 405,016 | -2.08(-4.80%) |
Oct 23, 2018 | 43.65 | 43.79 | 42.47 | 43.25 | 476,376 | -1.17(-2.64%) |
Oct 22, 2018 | 43.43 | 44.64 | 43.13 | 44.42 | 302,873 | +0.83(+1.89%) |
Oct 19, 2018 | 43.82 | 43.94 | 43.07 | 43.60 | 449,406 | -0.23(-0.52%) |
Oct 18, 2018 | 44.88 | 45.08 | 43.65 | 43.82 | 344,723 | -1.48(-3.27%) |
Oct 17, 2018 | 45.65 | 45.65 | 44.79 | 45.31 | 228,576 | -0.36(-0.78%) |
Oct 16, 2018 | 44.85 | 45.75 | 44.31 | 45.66 | 338,348 | +1.27(+2.87%) |
Oct 15, 2018 | 43.06 | 44.97 | 42.87 | 44.39 | 455,610 | +1.32(+3.07%) |
Oct 12, 2018 | 43.41 | 43.55 | 42.25 | 43.07 | 367,531 | +0.73(+1.71%) |
Oct 11, 2018 | 43.11 | 44.14 | 42.18 | 42.34 | 482,981 | -0.86(-1.98%) |
Oct 10, 2018 | 43.77 | 44.26 | 43.11 | 43.20 | 372,685 | -0.79(-1.79%) |
Oct 09, 2018 | 44.70 | 45.57 | 43.90 | 43.98 | 300,193 | -0.73(-1.62%) |
Oct 08, 2018 | 43.42 | 45.15 | 43.04 | 44.71 | 411,374 | +1.33(+3.07%) |
Oct 05, 2018 | 43.88 | 43.88 | 42.56 | 43.38 | 307,181 | -0.48(-1.09%) |
Oct 04, 2018 | 44.19 | 44.27 | 43.74 | 43.85 | 181,145 | -0.42(-0.94%) |
Oct 03, 2018 | 43.70 | 44.52 | 43.70 | 44.27 | 245,340 | +0.55(+1.25%) |
Oct 02, 2018 | 43.97 | 44.22 | 43.52 | 43.72 | 335,918 | -0.42(-0.95%) |
Oct 01, 2018 | 45.47 | 45.82 | 43.87 | 44.14 | 332,421 | -1.19(-2.63%) |
Sep 28, 2018 | 44.99 | 45.53 | 44.64 | 45.34 | 233,554 | +0.30(+0.66%) |
Sep 27, 2018 | 45.73 | 45.91 | 44.79 | 45.04 | 224,585 | -0.55(-1.20%) |
Sep 26, 2018 | 45.98 | 46.33 | 45.39 | 45.58 | 243,015 | -0.30(-0.65%) |
Sep 25, 2018 | 46.63 | 46.68 | 45.83 | 45.88 | 175,599 | -0.70(-1.49%) |
Sep 24, 2018 | 46.88 | 46.88 | 45.63 | 46.58 | 170,860 | -0.40(-0.85%) |
Sep 21, 2018 | 47.62 | 47.91 | 46.73 | 46.98 | 392,376 | -0.50(-1.05%) |
Sep 20, 2018 | 47.72 | 48.12 | 47.32 | 47.47 | 175,748 | +0.10(+0.21%) |
Sep 19, 2018 | 48.02 | 48.22 | 47.12 | 47.37 | 200,420 | -0.55(-1.14%) |
Sep 18, 2018 | 47.42 | 48.17 | 46.93 | 47.92 | 214,907 | +0.65(+1.37%) |
Sep 17, 2018 | 47.97 | 48.02 | 46.63 | 47.27 | 266,635 | -0.75(-1.55%) |
Sep 14, 2018 | 47.52 | 48.42 | 47.42 | 48.02 | 237,175 | +0.55(+1.15%) |
Sep 13, 2018 | 48.47 | 48.84 | 47.03 | 47.47 | 336,369 | -0.89(-1.85%) |
Sep 12, 2018 | 48.77 | 49.11 | 48.17 | 48.37 | 114,372 | -0.50(-1.02%) |
Sep 11, 2018 | 49.21 | 49.21 | 48.47 | 48.86 | 165,675 | -0.35(-0.71%) |
Sep 10, 2018 | 48.07 | 49.36 | 47.57 | 49.21 | 307,185 | +1.44(+3.02%) |
Sep 07, 2018 | 48.32 | 48.42 | 47.37 | 47.77 | 228,425 | -0.75(-1.54%) |
Sep 06, 2018 | 49.51 | 50.46 | 48.37 | 48.52 | 192,850 | -1.09(-2.20%) |
Sep 05, 2018 | 49.71 | 50.36 | 48.67 | 49.61 | 508,094 | -0.25(-0.50%) |