Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.76 | 37.80 | 35.83 | 36.06 | 529,542 | -2.13(-5.58%) |
Jan 30, 2020 | 38.58 | 39.62 | 37.72 | 38.19 | 400,328 | -1.33(-3.36%) |
Jan 29, 2020 | 38.94 | 39.95 | 38.94 | 39.52 | 369,209 | +0.61(+1.55%) |
Jan 28, 2020 | 39.20 | 39.61 | 38.65 | 38.91 | 609,349 | +0.21(+0.54%) |
Jan 27, 2020 | 37.93 | 39.30 | 37.13 | 38.71 | 478,367 | -0.13(-0.33%) |
Jan 24, 2020 | 39.57 | 39.57 | 37.99 | 38.83 | 446,131 | -0.62(-1.58%) |
Jan 23, 2020 | 39.29 | 39.65 | 38.14 | 39.46 | 523,835 | -0.17(-0.43%) |
Jan 22, 2020 | 39.72 | 39.96 | 39.23 | 39.63 | 575,384 | -0.09(-0.23%) |
Jan 21, 2020 | 41.42 | 41.42 | 39.68 | 39.72 | 390,292 | -2.18(-5.19%) |
Jan 17, 2020 | 43.05 | 43.12 | 41.79 | 41.89 | 235,301 | -0.92(-2.15%) |
Jan 16, 2020 | 42.55 | 43.01 | 42.43 | 42.82 | 278,423 | +0.12(+0.27%) |
Jan 15, 2020 | 43.21 | 43.57 | 42.42 | 42.70 | 226,394 | -0.75(-1.73%) |
Jan 14, 2020 | 42.67 | 43.65 | 42.56 | 43.45 | 342,841 | +0.52(+1.22%) |
Jan 13, 2020 | 42.77 | 43.11 | 42.49 | 42.92 | 336,188 | +0.23(+0.55%) |
Jan 10, 2020 | 43.66 | 44.01 | 42.53 | 42.69 | 398,739 | -1.07(-2.44%) |
Jan 09, 2020 | 44.05 | 44.06 | 43.38 | 43.76 | 199,905 | -0.27(-0.62%) |
Jan 08, 2020 | 43.79 | 44.15 | 43.52 | 44.03 | 350,236 | +0.23(+0.52%) |
Jan 07, 2020 | 43.50 | 44.22 | 43.50 | 43.80 | 223,123 | -0.25(-0.57%) |
Jan 06, 2020 | 43.67 | 44.39 | 43.43 | 44.05 | 254,749 | -0.01(-0.02%) |
Jan 03, 2020 | 43.92 | 44.49 | 43.84 | 44.06 | 169,306 | -0.62(-1.39%) |
Jan 02, 2020 | 45.38 | 45.38 | 43.91 | 44.69 | 265,471 | -0.27(-0.60%) |
Dec 31, 2019 | 44.92 | 45.61 | 44.71 | 44.96 | 192,449 | -0.03(-0.06%) |
Dec 30, 2019 | 45.47 | 45.78 | 44.90 | 44.98 | 150,099 | -0.42(-0.93%) |
Dec 27, 2019 | 45.51 | 45.66 | 44.97 | 45.41 | 123,131 | +0.09(+0.20%) |
Dec 26, 2019 | 45.57 | 46.09 | 45.07 | 45.32 | 225,123 | +0.11(+0.24%) |
Dec 24, 2019 | 45.71 | 45.93 | 44.96 | 45.21 | 70,313 | -0.37(-0.81%) |
Dec 23, 2019 | 44.61 | 45.62 | 44.43 | 45.58 | 220,044 | +1.03(+2.31%) |
Dec 20, 2019 | 45.22 | 45.67 | 44.35 | 44.55 | 1,143,289 | -0.40(-0.88%) |
Dec 19, 2019 | 45.01 | 45.01 | 44.29 | 44.95 | 457,397 | +0.04(+0.08%) |
Dec 18, 2019 | 45.38 | 45.54 | 44.78 | 44.91 | 344,003 | +0.01(+0.02%) |
Dec 17, 2019 | 43.82 | 45.05 | 43.64 | 44.90 | 394,687 | +1.18(+2.71%) |
Dec 16, 2019 | 46.52 | 46.90 | 43.20 | 43.72 | 976,549 | -4.61(-9.55%) |
Dec 13, 2019 | 48.51 | 48.57 | 47.50 | 48.33 | 275,718 | -0.39(-0.80%) |
Dec 12, 2019 | 48.42 | 49.58 | 48.06 | 48.72 | 286,641 | +0.08(+0.17%) |
Dec 11, 2019 | 48.32 | 48.91 | 48.29 | 48.64 | 133,723 | +0.42(+0.86%) |
Dec 10, 2019 | 48.02 | 48.41 | 47.94 | 48.23 | 202,117 | +0.17(+0.36%) |
Dec 09, 2019 | 48.18 | 48.87 | 47.87 | 48.05 | 263,174 | -0.33(-0.67%) |
Dec 06, 2019 | 48.41 | 48.90 | 48.20 | 48.38 | 243,384 | +0.69(+1.44%) |
Dec 05, 2019 | 47.49 | 47.81 | 46.92 | 47.69 | 155,232 | +0.37(+0.78%) |
Dec 04, 2019 | 47.52 | 48.19 | 47.27 | 47.32 | 224,528 | +0.23(+0.50%) |
Dec 03, 2019 | 46.37 | 47.23 | 45.49 | 47.09 | 202,347 | -0.22(-0.46%) |
Dec 02, 2019 | 47.60 | 47.87 | 46.86 | 47.30 | 209,106 | -0.17(-0.36%) |
Nov 29, 2019 | 47.91 | 47.95 | 47.29 | 47.48 | 65,109 | -0.92(-1.90%) |
Nov 27, 2019 | 48.07 | 48.50 | 47.36 | 48.40 | 111,173 | +0.60(+1.25%) |
Nov 26, 2019 | 47.88 | 48.30 | 47.47 | 47.80 | 163,771 | +0.02(+0.04%) |
Nov 25, 2019 | 47.02 | 48.26 | 46.97 | 47.78 | 194,252 | +1.03(+2.20%) |
Nov 22, 2019 | 47.36 | 47.62 | 46.74 | 46.75 | 134,537 | -0.03(-0.06%) |
Nov 21, 2019 | 47.58 | 47.58 | 46.52 | 46.78 | 131,024 | -0.60(-1.26%) |
Nov 20, 2019 | 47.33 | 48.19 | 46.91 | 47.38 | 254,925 | -0.52(-1.09%) |
Nov 19, 2019 | 48.50 | 48.66 | 47.48 | 47.90 | 140,267 | +0.05(+0.09%) |
Nov 18, 2019 | 47.44 | 47.95 | 46.79 | 47.86 | 225,928 | +0.04(+0.08%) |
Nov 15, 2019 | 47.33 | 48.30 | 47.29 | 47.82 | 150,482 | +1.03(+2.20%) |
Nov 14, 2019 | 47.13 | 47.67 | 46.43 | 46.79 | 205,504 | -0.50(-1.05%) |
Nov 13, 2019 | 47.17 | 47.47 | 46.56 | 47.29 | 226,202 | -0.53(-1.11%) |
Nov 12, 2019 | 47.93 | 48.76 | 47.29 | 47.82 | 169,081 | +0.01(+0.02%) |
Nov 11, 2019 | 47.59 | 48.19 | 47.07 | 47.81 | 183,788 | -0.47(-0.97%) |
Nov 08, 2019 | 47.01 | 48.30 | 46.79 | 48.28 | 239,841 | +1.00(+2.12%) |
Nov 07, 2019 | 47.76 | 48.17 | 47.11 | 47.28 | 164,758 | +0.28(+0.60%) |
Nov 06, 2019 | 47.18 | 47.20 | 46.16 | 47.00 | 199,072 | -0.58(-1.21%) |
Nov 05, 2019 | 47.67 | 48.04 | 47.18 | 47.58 | 326,915 | +0.31(+0.65%) |
Nov 04, 2019 | 46.98 | 47.39 | 46.13 | 47.27 | 217,142 | +0.99(+2.15%) |
Nov 01, 2019 | 45.02 | 46.74 | 44.72 | 46.27 | 220,795 | +2.00(+4.53%) |
Oct 31, 2019 | 43.94 | 44.33 | 43.06 | 44.27 | 267,008 | -0.03(-0.06%) |
Oct 30, 2019 | 45.80 | 45.80 | 44.02 | 44.30 | 199,286 | -1.79(-3.88%) |
Oct 29, 2019 | 45.91 | 46.54 | 45.76 | 46.09 | 420,232 | +0.05(+0.12%) |
Oct 28, 2019 | 44.25 | 46.23 | 44.25 | 46.03 | 404,557 | +1.98(+4.49%) |
Oct 25, 2019 | 44.14 | 44.64 | 43.12 | 44.05 | 412,912 | +0.10(+0.23%) |
Oct 24, 2019 | 42.13 | 44.41 | 40.34 | 43.95 | 540,028 | -1.51(-3.32%) |
Oct 23, 2019 | 46.06 | 46.08 | 44.49 | 45.46 | 397,678 | -0.40(-0.87%) |
Oct 22, 2019 | 45.61 | 46.10 | 44.84 | 45.86 | 258,512 | +0.16(+0.36%) |
Oct 21, 2019 | 47.11 | 47.65 | 45.65 | 45.70 | 296,001 | -0.67(-1.44%) |
Oct 18, 2019 | 46.55 | 47.29 | 46.35 | 46.37 | 276,125 | -0.49(-1.06%) |
Oct 17, 2019 | 47.31 | 47.36 | 46.42 | 46.86 | 384,697 | -0.03(-0.06%) |
Oct 16, 2019 | 45.70 | 47.34 | 45.64 | 46.89 | 566,765 | +0.97(+2.12%) |
Oct 15, 2019 | 45.47 | 46.59 | 45.15 | 45.92 | 283,332 | +0.42(+0.93%) |
Oct 14, 2019 | 45.47 | 46.01 | 44.93 | 45.49 | 362,826 | -0.62(-1.35%) |
Oct 11, 2019 | 45.81 | 46.99 | 45.73 | 46.11 | 318,144 | +1.38(+3.08%) |
Oct 10, 2019 | 44.25 | 44.91 | 43.94 | 44.74 | 265,260 | +0.94(+2.14%) |
Oct 09, 2019 | 44.37 | 44.37 | 43.23 | 43.80 | 205,436 | -0.03(-0.06%) |
Oct 08, 2019 | 44.08 | 44.59 | 43.77 | 43.83 | 200,122 | -1.01(-2.25%) |
Oct 07, 2019 | 45.39 | 46.01 | 44.81 | 44.84 | 276,416 | -0.77(-1.70%) |
Oct 04, 2019 | 44.60 | 45.62 | 44.48 | 45.61 | 161,184 | +1.01(+2.26%) |
Oct 03, 2019 | 43.71 | 44.63 | 42.98 | 44.60 | 206,982 | +0.60(+1.37%) |
Oct 02, 2019 | 44.68 | 44.78 | 43.66 | 44.00 | 310,062 | -1.34(-2.96%) |
Oct 01, 2019 | 46.96 | 47.96 | 45.21 | 45.34 | 189,035 | -1.13(-2.44%) |
Sep 30, 2019 | 46.25 | 47.14 | 45.89 | 46.47 | 209,681 | +0.11(+0.23%) |
Sep 27, 2019 | 47.05 | 47.47 | 45.98 | 46.37 | 190,975 | -0.26(-0.56%) |
Sep 26, 2019 | 46.91 | 46.95 | 45.90 | 46.63 | 140,942 | -0.72(-1.52%) |
Sep 25, 2019 | 46.00 | 47.50 | 45.85 | 47.35 | 243,260 | +1.15(+2.49%) |
Sep 24, 2019 | 48.35 | 48.57 | 46.00 | 46.19 | 381,086 | -2.31(-4.77%) |
Sep 23, 2019 | 47.98 | 49.09 | 47.93 | 48.51 | 246,917 | +0.16(+0.33%) |
Sep 20, 2019 | 48.96 | 49.22 | 48.09 | 48.34 | 616,724 | -0.64(-1.30%) |
Sep 19, 2019 | 48.49 | 49.82 | 48.31 | 48.98 | 254,880 | +0.02(+0.04%) |
Sep 18, 2019 | 49.82 | 50.44 | 48.31 | 48.96 | 433,283 | -0.89(-1.79%) |
Sep 17, 2019 | 49.41 | 50.36 | 48.94 | 49.86 | 408,174 | -0.41(-0.82%) |
Sep 16, 2019 | 49.22 | 50.32 | 48.91 | 50.27 | 660,562 | +0.76(+1.53%) |
Sep 13, 2019 | 50.09 | 50.28 | 49.00 | 49.51 | 404,183 | +0.22(+0.44%) |
Sep 12, 2019 | 49.97 | 50.67 | 48.46 | 49.30 | 581,472 | -0.97(-1.93%) |
Sep 11, 2019 | 47.65 | 50.29 | 46.70 | 50.27 | 508,191 | +2.93(+6.20%) |
Sep 10, 2019 | 45.43 | 47.35 | 44.74 | 47.34 | 301,464 | +2.09(+4.61%) |
Sep 09, 2019 | 44.23 | 45.42 | 44.03 | 45.25 | 223,223 | +1.41(+3.22%) |
Sep 06, 2019 | 44.57 | 44.82 | 43.77 | 43.84 | 184,528 | -0.82(-1.83%) |
Sep 05, 2019 | 44.11 | 45.39 | 43.63 | 44.66 | 304,639 | +1.20(+2.75%) |
Sep 04, 2019 | 43.05 | 43.46 | 42.70 | 43.46 | 232,378 | +1.28(+3.03%) |
Sep 03, 2019 | 42.96 | 43.07 | 41.92 | 42.18 | 315,367 | -1.57(-3.60%) |
Aug 30, 2019 | 43.58 | 44.39 | 43.50 | 43.76 | 399,181 | +0.57(+1.31%) |
Aug 29, 2019 | 42.60 | 43.38 | 42.60 | 43.19 | 200,527 | +1.35(+3.23%) |
Aug 28, 2019 | 39.58 | 42.05 | 39.38 | 41.84 | 368,958 | +2.09(+5.25%) |
Aug 27, 2019 | 41.15 | 41.30 | 39.68 | 39.75 | 215,293 | -1.03(-2.51%) |
Aug 26, 2019 | 41.13 | 41.16 | 40.51 | 40.78 | 261,237 | +0.40(+1.00%) |
Aug 23, 2019 | 41.37 | 42.09 | 40.25 | 40.37 | 183,675 | -1.53(-3.65%) |
Aug 22, 2019 | 42.50 | 42.76 | 41.52 | 41.91 | 136,779 | -0.33(-0.78%) |
Aug 21, 2019 | 42.93 | 42.94 | 42.16 | 42.24 | 170,389 | +0.00(+0.00%) |
Aug 20, 2019 | 41.80 | 42.63 | 41.43 | 42.24 | 207,996 | -0.16(-0.38%) |
Aug 19, 2019 | 42.23 | 42.84 | 41.71 | 42.40 | 198,640 | +1.05(+2.53%) |
Aug 16, 2019 | 39.88 | 41.52 | 39.67 | 41.35 | 269,316 | +1.83(+4.62%) |
Aug 15, 2019 | 40.44 | 40.44 | 38.81 | 39.52 | 203,624 | -0.90(-2.22%) |
Aug 14, 2019 | 41.86 | 42.15 | 40.35 | 40.42 | 433,583 | -2.79(-6.45%) |
Aug 13, 2019 | 41.95 | 44.23 | 41.72 | 43.20 | 172,046 | +1.36(+3.25%) |
Aug 12, 2019 | 42.16 | 42.19 | 41.44 | 41.84 | 247,479 | -0.05(-0.13%) |
Aug 09, 2019 | 43.55 | 43.55 | 41.65 | 41.90 | 384,657 | -2.23(-5.05%) |
Aug 08, 2019 | 42.17 | 44.67 | 41.90 | 44.13 | 513,791 | +2.18(+5.19%) |
Aug 07, 2019 | 40.81 | 42.08 | 40.29 | 41.95 | 340,543 | +0.65(+1.58%) |
Aug 06, 2019 | 40.77 | 41.54 | 40.54 | 41.30 | 348,596 | +0.24(+0.59%) |
Aug 05, 2019 | 41.04 | 41.62 | 40.52 | 41.05 | 353,085 | -1.02(-2.43%) |
Aug 02, 2019 | 40.59 | 42.34 | 40.30 | 42.08 | 360,205 | +1.07(+2.62%) |
Aug 01, 2019 | 41.89 | 42.99 | 40.06 | 41.00 | 428,525 | +0.69(+1.71%) |
Jul 31, 2019 | 41.95 | 42.32 | 40.17 | 40.31 | 326,585 | -1.76(-4.17%) |
Jul 30, 2019 | 41.00 | 42.12 | 40.56 | 42.07 | 238,520 | +0.51(+1.23%) |
Jul 29, 2019 | 41.69 | 42.27 | 41.13 | 41.56 | 221,183 | -0.76(-1.80%) |
Jul 26, 2019 | 41.73 | 42.52 | 41.42 | 42.32 | 242,407 | +0.57(+1.37%) |
Jul 25, 2019 | 43.54 | 43.54 | 41.56 | 41.74 | 185,166 | -1.28(-2.98%) |
Jul 24, 2019 | 41.27 | 43.11 | 41.27 | 43.02 | 375,519 | +1.08(+2.58%) |
Jul 23, 2019 | 41.50 | 42.04 | 41.14 | 41.94 | 248,428 | +0.78(+1.89%) |
Jul 22, 2019 | 41.97 | 42.23 | 41.02 | 41.16 | 291,632 | -0.81(-1.92%) |
Jul 19, 2019 | 41.06 | 42.41 | 41.02 | 41.97 | 260,942 | +1.00(+2.45%) |
Jul 18, 2019 | 40.00 | 40.98 | 39.85 | 40.96 | 224,258 | +0.54(+1.33%) |
Jul 17, 2019 | 41.27 | 41.27 | 40.19 | 40.43 | 232,449 | -0.96(-2.32%) |
Jul 16, 2019 | 41.14 | 42.33 | 40.88 | 41.39 | 166,470 | +0.21(+0.50%) |
Jul 15, 2019 | 41.57 | 41.65 | 40.56 | 41.18 | 267,137 | +0.26(+0.63%) |
Jul 12, 2019 | 39.93 | 40.96 | 39.84 | 40.92 | 377,400 | +1.20(+3.02%) |
Jul 11, 2019 | 40.33 | 40.46 | 39.59 | 39.72 | 222,213 | -0.63(-1.55%) |
Jul 10, 2019 | 41.06 | 41.28 | 40.20 | 40.35 | 220,810 | -0.26(-0.64%) |
Jul 09, 2019 | 40.79 | 41.12 | 39.86 | 40.61 | 295,802 | -0.63(-1.52%) |
Jul 08, 2019 | 42.52 | 42.59 | 41.10 | 41.23 | 264,497 | -1.51(-3.54%) |
Jul 05, 2019 | 41.70 | 42.94 | 41.67 | 42.75 | 157,771 | +0.23(+0.55%) |
Jul 03, 2019 | 42.82 | 42.82 | 42.21 | 42.51 | 91,558 | -0.25(-0.59%) |
Jul 02, 2019 | 42.85 | 43.18 | 42.65 | 42.76 | 220,786 | -0.39(-0.89%) |
Jul 01, 2019 | 43.48 | 43.49 | 42.58 | 43.15 | 265,750 | +0.18(+0.42%) |
Jun 28, 2019 | 43.34 | 43.70 | 42.85 | 42.97 | 660,562 | -0.26(-0.60%) |
Jun 27, 2019 | 42.86 | 43.30 | 42.49 | 43.23 | 314,403 | +0.51(+1.19%) |
Jun 26, 2019 | 42.68 | 42.93 | 42.10 | 42.72 | 242,015 | +0.94(+2.25%) |
Jun 25, 2019 | 40.97 | 41.91 | 40.88 | 41.78 | 294,566 | +0.80(+1.94%) |
Jun 24, 2019 | 41.81 | 42.11 | 40.75 | 40.98 | 200,289 | -0.89(-2.12%) |
Jun 21, 2019 | 41.47 | 42.46 | 41.47 | 41.87 | 385,886 | +0.14(+0.34%) |
Jun 20, 2019 | 41.96 | 42.86 | 41.43 | 41.73 | 441,759 | +0.56(+1.35%) |
Jun 19, 2019 | 41.21 | 41.50 | 40.41 | 41.17 | 268,464 | +0.41(+1.01%) |
Jun 18, 2019 | 39.59 | 42.06 | 38.92 | 40.76 | 349,615 | +1.54(+3.93%) |
Jun 17, 2019 | 38.97 | 39.73 | 38.65 | 39.22 | 297,859 | +0.28(+0.71%) |
Jun 14, 2019 | 39.80 | 40.06 | 38.91 | 38.94 | 224,430 | -1.06(-2.64%) |
Jun 13, 2019 | 40.38 | 40.65 | 39.68 | 40.00 | 174,743 | +0.01(+0.02%) |
Jun 12, 2019 | 39.25 | 40.11 | 38.90 | 39.99 | 285,588 | +0.53(+1.34%) |
Jun 11, 2019 | 39.70 | 40.36 | 38.84 | 39.46 | 311,690 | +0.77(+1.99%) |
Jun 10, 2019 | 39.16 | 39.59 | 38.59 | 38.69 | 241,957 | -0.14(-0.37%) |
Jun 07, 2019 | 38.43 | 39.05 | 37.68 | 38.83 | 196,292 | +0.59(+1.55%) |
Jun 06, 2019 | 37.92 | 38.32 | 37.24 | 38.24 | 186,063 | +0.26(+0.68%) |
Jun 05, 2019 | 38.18 | 38.32 | 37.26 | 37.98 | 178,090 | -0.22(-0.56%) |
Jun 04, 2019 | 37.45 | 38.37 | 37.30 | 38.20 | 368,886 | +1.40(+3.80%) |
Jun 03, 2019 | 36.59 | 37.22 | 36.13 | 36.80 | 439,291 | +0.47(+1.31%) |
May 31, 2019 | 36.35 | 37.02 | 35.86 | 36.33 | 254,801 | -0.87(-2.34%) |
May 30, 2019 | 37.52 | 38.36 | 36.78 | 37.19 | 262,792 | -0.33(-0.88%) |
May 29, 2019 | 37.34 | 37.74 | 37.01 | 37.53 | 246,053 | -0.44(-1.16%) |
May 28, 2019 | 38.65 | 38.65 | 37.78 | 37.96 | 301,469 | -0.56(-1.44%) |
May 24, 2019 | 39.25 | 39.25 | 38.13 | 38.52 | 236,712 | +0.23(+0.61%) |
May 23, 2019 | 39.47 | 39.70 | 38.01 | 38.29 | 304,133 | -2.16(-5.34%) |
May 22, 2019 | 41.10 | 41.60 | 40.01 | 40.45 | 212,344 | -1.02(-2.46%) |
May 21, 2019 | 41.61 | 42.06 | 40.63 | 41.47 | 291,650 | +0.80(+1.96%) |
May 20, 2019 | 41.08 | 41.32 | 40.42 | 40.67 | 272,615 | -0.98(-2.34%) |
May 17, 2019 | 42.15 | 42.61 | 41.43 | 41.65 | 236,935 | -1.10(-2.58%) |
May 16, 2019 | 43.31 | 43.57 | 42.61 | 42.75 | 231,127 | -0.25(-0.58%) |
May 15, 2019 | 41.55 | 43.00 | 41.41 | 43.00 | 189,614 | +0.72(+1.69%) |
May 14, 2019 | 42.19 | 42.72 | 41.91 | 42.28 | 194,245 | +0.32(+0.77%) |
May 13, 2019 | 43.20 | 43.42 | 41.40 | 41.96 | 207,763 | -2.43(-5.47%) |
May 10, 2019 | 44.20 | 44.60 | 43.51 | 44.39 | 258,262 | -0.04(-0.10%) |
May 09, 2019 | 43.89 | 44.55 | 43.39 | 44.43 | 164,429 | -0.08(-0.18%) |
May 08, 2019 | 44.60 | 45.17 | 44.17 | 44.51 | 227,681 | -0.12(-0.26%) |
May 07, 2019 | 44.89 | 45.24 | 44.15 | 44.63 | 480,260 | -1.01(-2.22%) |
May 06, 2019 | 45.09 | 45.84 | 44.80 | 45.64 | 298,329 | -0.66(-1.43%) |
May 03, 2019 | 44.87 | 46.45 | 44.76 | 46.30 | 306,051 | +1.81(+4.07%) |
May 02, 2019 | 43.44 | 44.70 | 43.27 | 44.49 | 425,917 | +0.68(+1.55%) |
May 01, 2019 | 44.48 | 44.97 | 43.76 | 43.81 | 354,541 | -0.67(-1.51%) |
Apr 30, 2019 | 45.11 | 45.27 | 44.27 | 44.48 | 393,395 | -0.50(-1.11%) |
Apr 29, 2019 | 44.65 | 45.31 | 44.28 | 44.99 | 438,118 | +0.46(+1.03%) |
Apr 26, 2019 | 44.56 | 44.62 | 43.68 | 44.53 | 690,797 | +0.02(+0.04%) |
Apr 25, 2019 | 46.76 | 47.28 | 44.27 | 44.51 | 698,727 | -0.50(-1.11%) |
Apr 24, 2019 | 45.06 | 45.53 | 44.82 | 45.01 | 275,251 | -0.20(-0.43%) |
Apr 23, 2019 | 44.14 | 45.42 | 44.07 | 45.21 | 451,880 | +0.82(+1.85%) |
Apr 22, 2019 | 44.56 | 44.80 | 43.87 | 44.39 | 221,802 | -0.46(-1.03%) |
Apr 18, 2019 | 45.01 | 45.40 | 44.58 | 44.85 | 283,404 | -0.41(-0.91%) |
Apr 17, 2019 | 45.36 | 45.52 | 44.49 | 45.26 | 261,508 | +0.66(+1.48%) |
Apr 16, 2019 | 44.29 | 44.65 | 44.10 | 44.60 | 176,245 | +0.37(+0.85%) |
Apr 15, 2019 | 44.34 | 44.94 | 44.14 | 44.23 | 254,644 | -0.37(-0.82%) |
Apr 12, 2019 | 44.78 | 44.83 | 44.07 | 44.59 | 307,282 | +0.21(+0.46%) |
Apr 11, 2019 | 44.16 | 44.55 | 43.82 | 44.39 | 581,835 | +0.21(+0.48%) |
Apr 10, 2019 | 44.22 | 44.60 | 44.11 | 44.17 | 317,863 | -0.02(-0.04%) |
Apr 09, 2019 | 44.23 | 44.84 | 43.84 | 44.19 | 416,984 | -0.38(-0.86%) |
Apr 08, 2019 | 45.70 | 45.70 | 43.41 | 44.57 | 412,366 | -1.01(-2.21%) |
Apr 05, 2019 | 44.51 | 45.69 | 44.51 | 45.58 | 452,235 | +1.55(+3.53%) |
Apr 04, 2019 | 43.01 | 44.07 | 42.85 | 44.03 | 269,684 | +1.11(+2.58%) |
Apr 03, 2019 | 43.19 | 43.82 | 42.71 | 42.92 | 178,973 | +0.31(+0.73%) |
Apr 02, 2019 | 42.40 | 42.70 | 41.89 | 42.61 | 226,579 | +0.40(+0.95%) |
Apr 01, 2019 | 41.86 | 42.29 | 41.03 | 42.21 | 182,116 | +1.31(+3.21%) |
Mar 29, 2019 | 40.63 | 41.09 | 40.14 | 40.90 | 416,025 | +0.85(+2.12%) |
Mar 28, 2019 | 39.61 | 40.28 | 39.40 | 40.05 | 233,733 | +0.51(+1.29%) |
Mar 27, 2019 | 38.95 | 39.76 | 38.65 | 39.54 | 184,139 | +0.54(+1.37%) |
Mar 26, 2019 | 38.67 | 39.46 | 38.45 | 39.01 | 365,273 | +0.78(+2.05%) |
Mar 25, 2019 | 37.63 | 38.57 | 37.13 | 38.22 | 278,883 | +0.41(+1.09%) |
Mar 22, 2019 | 40.52 | 40.52 | 37.77 | 37.81 | 331,273 | -3.07(-7.51%) |
Mar 21, 2019 | 39.89 | 41.27 | 39.77 | 40.88 | 256,460 | +0.72(+1.80%) |
Mar 20, 2019 | 40.43 | 40.71 | 39.25 | 40.16 | 278,867 | -0.36(-0.88%) |
Mar 19, 2019 | 41.34 | 41.67 | 40.27 | 40.52 | 168,053 | -0.44(-1.07%) |
Mar 18, 2019 | 41.20 | 41.46 | 40.45 | 40.95 | 200,755 | +0.42(+1.03%) |
Mar 15, 2019 | 40.29 | 41.11 | 40.10 | 40.53 | 522,189 | +0.43(+1.07%) |
Mar 14, 2019 | 40.83 | 40.86 | 40.01 | 40.10 | 185,788 | -0.77(-1.88%) |
Mar 13, 2019 | 41.43 | 41.78 | 40.85 | 40.87 | 290,651 | -0.35(-0.84%) |
Mar 12, 2019 | 41.02 | 41.98 | 41.02 | 41.22 | 216,384 | +0.25(+0.61%) |
Mar 11, 2019 | 40.41 | 41.01 | 39.72 | 40.97 | 200,943 | +0.97(+2.43%) |
Mar 08, 2019 | 39.90 | 40.17 | 39.57 | 40.00 | 219,167 | -0.35(-0.86%) |
Mar 07, 2019 | 41.20 | 41.20 | 39.99 | 40.35 | 251,420 | -0.78(-1.91%) |
Mar 06, 2019 | 42.94 | 42.94 | 41.09 | 41.13 | 286,146 | -1.74(-4.06%) |
Mar 05, 2019 | 42.81 | 43.04 | 42.28 | 42.87 | 221,434 | +0.03(+0.06%) |
Mar 04, 2019 | 42.96 | 43.60 | 42.17 | 42.84 | 270,756 | -0.17(-0.39%) |
Mar 01, 2019 | 42.16 | 43.04 | 41.90 | 43.01 | 309,861 | +1.14(+2.73%) |
Feb 28, 2019 | 42.31 | 42.31 | 41.76 | 41.87 | 258,996 | -0.54(-1.26%) |
Feb 27, 2019 | 42.64 | 43.01 | 42.06 | 42.41 | 252,179 | -0.29(-0.69%) |
Feb 26, 2019 | 42.56 | 43.16 | 42.39 | 42.70 | 225,899 | -0.03(-0.06%) |
Feb 25, 2019 | 42.51 | 42.99 | 42.11 | 42.73 | 228,907 | +0.47(+1.12%) |
Feb 22, 2019 | 42.33 | 42.54 | 41.84 | 42.25 | 198,091 | +0.23(+0.55%) |
Feb 21, 2019 | 42.59 | 42.95 | 41.69 | 42.02 | 188,063 | -0.55(-1.30%) |
Feb 20, 2019 | 41.63 | 42.82 | 41.63 | 42.58 | 287,942 | +1.10(+2.65%) |
Feb 19, 2019 | 40.33 | 41.88 | 40.33 | 41.48 | 271,955 | +0.66(+1.62%) |
Feb 15, 2019 | 40.80 | 41.33 | 40.54 | 40.82 | 241,476 | +0.57(+1.42%) |
Feb 14, 2019 | 40.26 | 40.74 | 40.00 | 40.25 | 253,317 | -0.42(-1.03%) |
Feb 13, 2019 | 41.34 | 41.58 | 40.19 | 40.67 | 383,576 | -0.13(-0.33%) |
Feb 12, 2019 | 41.05 | 41.33 | 40.73 | 40.80 | 188,335 | +0.12(+0.29%) |
Feb 11, 2019 | 40.35 | 40.84 | 40.15 | 40.68 | 325,312 | +0.37(+0.91%) |
Feb 08, 2019 | 40.68 | 40.68 | 39.63 | 40.32 | 217,709 | +0.08(+0.20%) |
Feb 07, 2019 | 41.00 | 41.05 | 39.51 | 40.24 | 271,248 | -1.06(-2.57%) |
Feb 06, 2019 | 40.38 | 41.51 | 40.31 | 41.30 | 350,336 | +0.75(+1.85%) |
Feb 05, 2019 | 40.83 | 41.31 | 40.49 | 40.55 | 310,085 | -0.49(-1.20%) |
Feb 04, 2019 | 41.69 | 42.23 | 40.15 | 41.04 | 546,210 | -1.38(-3.26%) |