Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,707 | +0.38(+0.81%) |
Dec 30, 2019 | 47.18 | 47.37 | 47.11 | 47.37 | 119,793 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,001 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,798 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,622 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,729 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,010 | +0.22(+0.47%) |
Dec 19, 2019 | 46.55 | 46.87 | 46.53 | 46.87 | 130,550 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,561 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.65 | 46.02 | 46.09 | 278,448 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,701 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.47 | 45.92 | 46.21 | 135,000 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,783 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,441 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,575 | -0.23(-0.49%) |
Dec 09, 2019 | 47.89 | 48.00 | 47.71 | 47.95 | 78,480 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,247 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.50 | 47.76 | 373,234 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,671 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,995 | +0.28(+0.59%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.27 | 47.31 | 552,615 | -0.73(-1.51%) |
Nov 29, 2019 | 48.32 | 48.42 | 48.01 | 48.04 | 107,515 | -0.23(-0.48%) |
Nov 27, 2019 | 47.95 | 48.28 | 47.82 | 48.28 | 298,178 | +0.32(+0.67%) |
Nov 26, 2019 | 47.55 | 47.97 | 47.47 | 47.95 | 184,069 | +0.52(+1.10%) |
Nov 25, 2019 | 47.34 | 47.68 | 47.34 | 47.44 | 179,126 | +0.19(+0.40%) |
Nov 22, 2019 | 47.40 | 47.40 | 46.86 | 47.24 | 94,119 | -0.05(-0.11%) |
Nov 21, 2019 | 47.89 | 47.89 | 47.27 | 47.30 | 136,257 | -0.68(-1.41%) |
Nov 20, 2019 | 48.10 | 48.13 | 47.78 | 47.97 | 102,460 | -0.15(-0.31%) |
Nov 19, 2019 | 48.10 | 48.22 | 47.95 | 48.12 | 177,645 | +0.09(+0.18%) |
Nov 18, 2019 | 47.85 | 48.21 | 47.83 | 48.03 | 88,441 | +0.25(+0.53%) |
Nov 15, 2019 | 47.56 | 47.78 | 47.54 | 47.78 | 97,237 | +0.23(+0.49%) |
Nov 14, 2019 | 47.29 | 47.55 | 47.29 | 47.55 | 895,932 | +0.36(+0.77%) |
Nov 13, 2019 | 46.82 | 47.27 | 46.82 | 47.18 | 429,845 | +0.41(+0.87%) |
Nov 12, 2019 | 47.19 | 47.48 | 46.72 | 46.78 | 186,408 | -0.36(-0.77%) |
Nov 11, 2019 | 47.10 | 47.30 | 46.98 | 47.14 | 69,569 | +0.04(+0.09%) |
Nov 08, 2019 | 47.23 | 47.33 | 47.05 | 47.10 | 202,327 | -0.13(-0.28%) |
Nov 07, 2019 | 47.62 | 47.62 | 47.09 | 47.23 | 192,580 | -0.55(-1.14%) |
Nov 06, 2019 | 47.72 | 47.94 | 47.68 | 47.77 | 141,753 | +0.13(+0.27%) |
Nov 05, 2019 | 48.28 | 48.28 | 47.47 | 47.64 | 318,343 | -0.84(-1.73%) |
Nov 04, 2019 | 48.74 | 48.74 | 48.34 | 48.48 | 142,366 | -0.29(-0.60%) |
Nov 01, 2019 | 48.79 | 49.01 | 48.38 | 48.78 | 150,244 | -0.02(-0.04%) |
Oct 31, 2019 | 48.92 | 49.05 | 48.60 | 48.79 | 177,580 | -0.10(-0.19%) |
Oct 30, 2019 | 48.55 | 48.90 | 48.32 | 48.89 | 131,757 | +0.34(+0.70%) |
Oct 29, 2019 | 48.47 | 48.81 | 48.40 | 48.55 | 227,630 | +0.10(+0.20%) |
Oct 28, 2019 | 48.59 | 48.59 | 48.37 | 48.46 | 150,744 | -0.18(-0.37%) |
Oct 25, 2019 | 49.06 | 49.06 | 48.55 | 48.64 | 82,108 | -0.45(-0.92%) |
Oct 24, 2019 | 49.17 | 49.20 | 48.88 | 49.09 | 130,082 | -0.01(-0.02%) |
Oct 23, 2019 | 49.00 | 49.14 | 48.69 | 49.10 | 110,382 | +0.12(+0.25%) |
Oct 22, 2019 | 49.17 | 49.25 | 48.87 | 48.98 | 307,122 | -0.08(-0.16%) |
Oct 21, 2019 | 48.70 | 49.05 | 48.61 | 49.05 | 95,865 | +0.42(+0.87%) |
Oct 18, 2019 | 48.27 | 48.66 | 48.19 | 48.63 | 107,746 | +0.29(+0.61%) |
Oct 17, 2019 | 48.21 | 48.40 | 48.19 | 48.34 | 169,037 | +0.18(+0.38%) |
Oct 16, 2019 | 48.07 | 48.18 | 47.84 | 48.15 | 100,717 | +0.03(+0.05%) |
Oct 15, 2019 | 48.03 | 48.13 | 47.84 | 48.13 | 130,159 | +0.13(+0.27%) |
Oct 14, 2019 | 48.09 | 48.09 | 47.80 | 48.00 | 173,684 | +0.00(+0.00%) |
Oct 11, 2019 | 48.11 | 48.33 | 47.93 | 48.00 | 285,244 | -0.02(-0.04%) |
Oct 10, 2019 | 47.97 | 48.12 | 47.80 | 48.02 | 62,333 | +0.04(+0.09%) |
Oct 09, 2019 | 48.21 | 48.26 | 47.90 | 47.97 | 168,441 | +0.05(+0.11%) |
Oct 08, 2019 | 48.11 | 48.25 | 47.65 | 47.92 | 182,684 | -0.25(-0.52%) |
Oct 07, 2019 | 48.15 | 48.40 | 48.04 | 48.17 | 92,245 | -0.10(-0.20%) |
Oct 04, 2019 | 48.08 | 48.28 | 48.02 | 48.27 | 151,629 | +0.25(+0.52%) |
Oct 03, 2019 | 47.52 | 48.13 | 47.44 | 48.02 | 254,537 | +0.48(+1.00%) |
Oct 02, 2019 | 47.62 | 47.63 | 47.24 | 47.54 | 530,092 | -0.10(-0.20%) |
Oct 01, 2019 | 48.08 | 48.08 | 47.53 | 47.63 | 453,541 | -0.47(-0.97%) |
Sep 30, 2019 | 48.07 | 48.34 | 48.07 | 48.10 | 161,509 | +0.02(+0.04%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.77 | 48.08 | 109,131 | -0.06(-0.13%) |
Sep 26, 2019 | 47.93 | 48.24 | 47.87 | 48.15 | 366,706 | +0.38(+0.80%) |
Sep 25, 2019 | 47.58 | 47.88 | 47.56 | 47.76 | 121,486 | +0.19(+0.40%) |
Sep 24, 2019 | 47.92 | 47.92 | 47.37 | 47.57 | 121,460 | -0.06(-0.13%) |
Sep 23, 2019 | 47.55 | 47.84 | 47.49 | 47.64 | 218,935 | +0.09(+0.18%) |
Sep 20, 2019 | 47.67 | 47.84 | 47.49 | 47.55 | 204,473 | -0.01(-0.02%) |
Sep 19, 2019 | 47.58 | 47.72 | 47.50 | 47.56 | 129,402 | +0.10(+0.22%) |
Sep 18, 2019 | 47.73 | 47.77 | 47.07 | 47.46 | 143,889 | -0.16(-0.34%) |
Sep 17, 2019 | 47.33 | 47.63 | 47.33 | 47.62 | 94,511 | +0.40(+0.85%) |
Sep 16, 2019 | 46.80 | 47.23 | 46.70 | 47.22 | 124,609 | +0.47(+1.01%) |
Sep 13, 2019 | 47.18 | 47.41 | 46.61 | 46.74 | 178,855 | -0.49(-1.04%) |
Sep 12, 2019 | 47.45 | 47.53 | 47.00 | 47.23 | 327,652 | +0.14(+0.29%) |
Sep 11, 2019 | 46.96 | 47.11 | 46.71 | 47.10 | 198,760 | +0.14(+0.29%) |
Sep 10, 2019 | 47.25 | 47.25 | 46.48 | 46.96 | 168,020 | -0.38(-0.80%) |
Sep 09, 2019 | 47.38 | 47.38 | 47.05 | 47.34 | 356,858 | -0.03(-0.07%) |
Sep 06, 2019 | 47.25 | 47.48 | 47.25 | 47.37 | 180,718 | +0.21(+0.44%) |
Sep 05, 2019 | 47.53 | 47.53 | 47.00 | 47.16 | 122,714 | -0.33(-0.71%) |
Sep 04, 2019 | 47.34 | 47.55 | 47.28 | 47.50 | 1,112,633 | +0.36(+0.77%) |
Sep 03, 2019 | 46.61 | 47.18 | 46.56 | 47.14 | 397,577 | +0.43(+0.92%) |
Aug 30, 2019 | 46.77 | 46.88 | 46.56 | 46.71 | 443,762 | +0.07(+0.15%) |
Aug 29, 2019 | 46.45 | 46.69 | 46.37 | 46.64 | 211,677 | +0.41(+0.89%) |
Aug 28, 2019 | 46.15 | 46.30 | 46.01 | 46.23 | 197,259 | +0.14(+0.30%) |
Aug 27, 2019 | 46.44 | 46.62 | 46.09 | 46.09 | 233,160 | -0.17(-0.37%) |
Aug 26, 2019 | 46.18 | 46.28 | 45.93 | 46.26 | 528,795 | +0.35(+0.77%) |
Aug 23, 2019 | 46.55 | 46.85 | 45.77 | 45.91 | 122,031 | -0.67(-1.44%) |
Aug 22, 2019 | 46.34 | 46.60 | 46.13 | 46.58 | 213,657 | +0.26(+0.56%) |
Aug 21, 2019 | 46.30 | 46.43 | 46.13 | 46.32 | 223,849 | +0.17(+0.37%) |
Aug 20, 2019 | 46.74 | 46.74 | 46.15 | 46.15 | 116,923 | -0.48(-1.03%) |
Aug 19, 2019 | 46.37 | 46.71 | 46.25 | 46.63 | 164,843 | +0.37(+0.80%) |
Aug 16, 2019 | 45.84 | 46.35 | 45.49 | 46.26 | 398,350 | +0.49(+1.07%) |
Aug 15, 2019 | 45.52 | 45.86 | 45.38 | 45.77 | 149,705 | +0.40(+0.89%) |
Aug 14, 2019 | 45.82 | 45.82 | 45.25 | 45.37 | 145,193 | -0.60(-1.31%) |
Aug 13, 2019 | 45.98 | 46.14 | 45.63 | 45.97 | 101,549 | -0.01(-0.02%) |
Aug 12, 2019 | 46.01 | 46.15 | 45.77 | 45.98 | 106,827 | -0.13(-0.28%) |
Aug 09, 2019 | 46.08 | 46.22 | 45.69 | 46.11 | 178,506 | +0.00(+0.00%) |
Aug 08, 2019 | 45.52 | 46.16 | 45.29 | 46.11 | 382,671 | +0.67(+1.47%) |
Aug 07, 2019 | 44.85 | 45.69 | 44.43 | 45.44 | 188,815 | +0.53(+1.19%) |
Aug 06, 2019 | 44.60 | 45.19 | 44.43 | 44.91 | 181,705 | +0.39(+0.89%) |
Aug 05, 2019 | 45.24 | 45.24 | 43.89 | 44.51 | 313,854 | -0.88(-1.93%) |
Aug 02, 2019 | 45.20 | 45.58 | 45.09 | 45.39 | 181,184 | +0.23(+0.51%) |
Aug 01, 2019 | 45.28 | 45.57 | 44.88 | 45.16 | 299,361 | -0.04(-0.09%) |
Jul 31, 2019 | 45.48 | 45.77 | 45.01 | 45.20 | 198,604 | -0.27(-0.60%) |
Jul 30, 2019 | 45.15 | 45.69 | 45.15 | 45.47 | 134,068 | +0.27(+0.61%) |
Jul 29, 2019 | 45.10 | 45.54 | 45.10 | 45.20 | 154,549 | +0.17(+0.38%) |
Jul 26, 2019 | 44.90 | 45.09 | 44.67 | 45.03 | 122,497 | +0.16(+0.36%) |
Jul 25, 2019 | 45.10 | 45.11 | 44.75 | 44.86 | 107,964 | -0.27(-0.59%) |
Jul 24, 2019 | 45.17 | 45.20 | 44.91 | 45.13 | 307,325 | -0.02(-0.04%) |
Jul 23, 2019 | 44.73 | 45.15 | 44.55 | 45.15 | 145,440 | +0.55(+1.23%) |
Jul 22, 2019 | 44.74 | 44.79 | 44.49 | 44.60 | 105,102 | -0.09(-0.21%) |
Jul 19, 2019 | 45.52 | 45.52 | 44.64 | 44.69 | 303,449 | -0.77(-1.70%) |
Jul 18, 2019 | 45.29 | 45.60 | 45.08 | 45.46 | 108,198 | +0.04(+0.09%) |
Jul 17, 2019 | 45.67 | 45.74 | 45.11 | 45.42 | 80,637 | -0.11(-0.25%) |
Jul 16, 2019 | 45.61 | 45.72 | 45.35 | 45.53 | 164,968 | -0.08(-0.17%) |
Jul 15, 2019 | 45.76 | 45.96 | 45.60 | 45.61 | 115,493 | -0.09(-0.21%) |
Jul 12, 2019 | 45.80 | 45.83 | 45.55 | 45.70 | 132,162 | -0.06(-0.13%) |
Jul 11, 2019 | 46.38 | 46.38 | 45.58 | 45.77 | 211,845 | -0.62(-1.33%) |
Jul 10, 2019 | 46.26 | 46.47 | 46.06 | 46.38 | 323,948 | +0.26(+0.56%) |
Jul 09, 2019 | 45.87 | 46.14 | 45.76 | 46.13 | 176,224 | +0.21(+0.47%) |
Jul 08, 2019 | 45.72 | 45.98 | 45.61 | 45.91 | 202,650 | +0.18(+0.39%) |
Jul 05, 2019 | 45.64 | 45.82 | 45.00 | 45.73 | 102,818 | -0.16(-0.36%) |
Jul 03, 2019 | 45.45 | 45.90 | 45.45 | 45.89 | 147,649 | +0.58(+1.27%) |
Jul 02, 2019 | 44.61 | 45.33 | 44.61 | 45.32 | 360,485 | +0.78(+1.75%) |
Jul 01, 2019 | 44.88 | 44.88 | 44.00 | 44.54 | 671,241 | -0.14(-0.31%) |
Jun 28, 2019 | 44.44 | 44.89 | 44.44 | 44.67 | 400,096 | +0.28(+0.64%) |
Jun 27, 2019 | 44.00 | 44.39 | 44.00 | 44.39 | 123,313 | +0.54(+1.23%) |
Jun 26, 2019 | 44.83 | 44.83 | 43.71 | 43.85 | 538,294 | -0.94(-2.11%) |
Jun 25, 2019 | 45.39 | 45.55 | 44.74 | 44.79 | 125,071 | -0.53(-1.17%) |
Jun 24, 2019 | 45.71 | 45.83 | 45.24 | 45.33 | 241,301 | -0.31(-0.68%) |
Jun 21, 2019 | 46.13 | 46.13 | 45.43 | 45.64 | 1,259,326 | -0.62(-1.34%) |
Jun 20, 2019 | 46.45 | 46.45 | 46.16 | 46.25 | 532,383 | +0.21(+0.45%) |
Jun 19, 2019 | 45.70 | 46.16 | 45.52 | 46.05 | 247,396 | +0.28(+0.62%) |
Jun 18, 2019 | 46.22 | 46.32 | 45.55 | 45.77 | 159,024 | -0.17(-0.37%) |
Jun 17, 2019 | 45.60 | 45.97 | 45.60 | 45.94 | 384,317 | +0.47(+1.04%) |
Jun 14, 2019 | 45.45 | 45.68 | 45.37 | 45.46 | 163,399 | +0.01(+0.02%) |
Jun 13, 2019 | 45.26 | 45.46 | 45.14 | 45.46 | 175,168 | +0.29(+0.64%) |
Jun 12, 2019 | 45.08 | 45.29 | 45.05 | 45.17 | 100,158 | +0.12(+0.27%) |
Jun 11, 2019 | 45.13 | 45.15 | 44.71 | 45.05 | 180,035 | +0.12(+0.27%) |
Jun 10, 2019 | 45.17 | 45.20 | 44.75 | 44.93 | 171,853 | -0.16(-0.36%) |
Jun 07, 2019 | 45.18 | 45.37 | 45.02 | 45.09 | 116,362 | +0.17(+0.38%) |
Jun 06, 2019 | 45.03 | 45.03 | 44.61 | 44.92 | 117,264 | +0.03(+0.08%) |
Jun 05, 2019 | 44.17 | 44.91 | 44.11 | 44.88 | 215,202 | +0.93(+2.11%) |
Jun 04, 2019 | 44.29 | 44.29 | 43.53 | 43.96 | 174,756 | -0.20(-0.44%) |
Jun 03, 2019 | 43.90 | 44.33 | 43.85 | 44.15 | 314,299 | +0.09(+0.21%) |
May 31, 2019 | 43.78 | 44.31 | 43.60 | 44.06 | 195,187 | +0.15(+0.35%) |
May 30, 2019 | 43.88 | 44.12 | 43.79 | 43.90 | 399,172 | +0.07(+0.16%) |
May 29, 2019 | 44.39 | 44.39 | 43.66 | 43.84 | 638,207 | -0.59(-1.32%) |
May 28, 2019 | 45.08 | 45.21 | 44.42 | 44.42 | 364,212 | -0.54(-1.19%) |
May 24, 2019 | 44.96 | 45.12 | 44.88 | 44.96 | 109,793 | +0.17(+0.38%) |
May 23, 2019 | 44.56 | 44.83 | 44.47 | 44.79 | 203,201 | +0.04(+0.10%) |
May 22, 2019 | 44.65 | 44.76 | 44.57 | 44.75 | 128,672 | +0.08(+0.17%) |
May 21, 2019 | 44.40 | 44.75 | 44.37 | 44.67 | 145,728 | +0.43(+0.98%) |
May 20, 2019 | 44.84 | 44.84 | 44.07 | 44.24 | 181,088 | -0.57(-1.27%) |
May 17, 2019 | 44.77 | 44.86 | 44.53 | 44.81 | 170,672 | -0.09(-0.21%) |
May 16, 2019 | 44.59 | 45.02 | 44.54 | 44.90 | 522,065 | +0.30(+0.67%) |
May 15, 2019 | 44.35 | 44.76 | 44.35 | 44.60 | 299,608 | +0.25(+0.56%) |
May 14, 2019 | 44.25 | 44.44 | 44.09 | 44.36 | 150,331 | +0.16(+0.37%) |
May 13, 2019 | 43.92 | 44.25 | 43.84 | 44.19 | 98,720 | -0.03(-0.08%) |
May 10, 2019 | 43.72 | 44.30 | 43.65 | 44.23 | 149,440 | +0.45(+1.03%) |
May 09, 2019 | 43.53 | 43.82 | 43.23 | 43.78 | 95,612 | +0.16(+0.37%) |
May 08, 2019 | 43.78 | 44.01 | 43.57 | 43.61 | 135,614 | -0.01(-0.02%) |
May 07, 2019 | 44.40 | 44.40 | 43.37 | 43.62 | 149,393 | -0.90(-2.03%) |
May 06, 2019 | 44.41 | 44.63 | 44.29 | 44.53 | 136,601 | -0.09(-0.21%) |
May 03, 2019 | 44.43 | 44.67 | 44.18 | 44.62 | 99,236 | +0.38(+0.85%) |
May 02, 2019 | 44.17 | 44.62 | 44.08 | 44.25 | 443,506 | +0.10(+0.23%) |
May 01, 2019 | 44.06 | 44.58 | 44.03 | 44.14 | 270,476 | +0.16(+0.37%) |
Apr 30, 2019 | 43.66 | 44.11 | 43.38 | 43.98 | 169,331 | +0.41(+0.94%) |
Apr 29, 2019 | 44.07 | 44.17 | 43.55 | 43.57 | 99,637 | -0.50(-1.14%) |
Apr 26, 2019 | 43.96 | 44.12 | 43.75 | 44.07 | 129,617 | +0.29(+0.66%) |
Apr 25, 2019 | 43.74 | 43.88 | 43.46 | 43.78 | 99,783 | -0.04(-0.10%) |
Apr 24, 2019 | 43.54 | 43.91 | 43.48 | 43.83 | 148,392 | +0.43(+1.00%) |
Apr 23, 2019 | 42.93 | 43.46 | 42.80 | 43.39 | 127,014 | +0.61(+1.41%) |
Apr 22, 2019 | 43.32 | 43.32 | 42.41 | 42.79 | 247,746 | -0.55(-1.28%) |
Apr 18, 2019 | 43.15 | 43.45 | 42.94 | 43.34 | 111,200 | +0.37(+0.85%) |
Apr 17, 2019 | 43.49 | 43.54 | 42.84 | 42.98 | 176,022 | -0.42(-0.96%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.22 | 43.39 | 525,527 | -1.07(-2.40%) |
Apr 15, 2019 | 44.71 | 44.71 | 44.34 | 44.46 | 125,736 | -0.19(-0.42%) |
Apr 12, 2019 | 44.45 | 44.66 | 44.18 | 44.65 | 235,422 | +0.19(+0.42%) |
Apr 11, 2019 | 44.51 | 44.71 | 44.26 | 44.46 | 106,431 | -0.05(-0.11%) |
Apr 10, 2019 | 44.21 | 44.52 | 44.10 | 44.51 | 124,493 | +0.48(+1.08%) |
Apr 09, 2019 | 44.33 | 44.56 | 43.98 | 44.03 | 118,358 | -0.26(-0.60%) |
Apr 08, 2019 | 44.59 | 44.59 | 44.20 | 44.30 | 180,555 | -0.28(-0.63%) |
Apr 05, 2019 | 44.36 | 44.61 | 44.26 | 44.58 | 148,267 | +0.25(+0.56%) |
Apr 04, 2019 | 44.43 | 44.45 | 44.10 | 44.33 | 351,009 | -0.09(-0.21%) |
Apr 03, 2019 | 44.48 | 44.59 | 44.15 | 44.42 | 310,908 | -0.02(-0.04%) |
Apr 02, 2019 | 44.22 | 44.51 | 43.82 | 44.44 | 383,933 | +0.25(+0.56%) |
Apr 01, 2019 | 44.15 | 44.20 | 43.61 | 44.19 | 464,020 | +0.10(+0.23%) |
Mar 29, 2019 | 44.30 | 44.35 | 44.02 | 44.09 | 248,559 | -0.20(-0.44%) |
Mar 28, 2019 | 43.95 | 44.29 | 43.84 | 44.29 | 138,068 | +0.41(+0.93%) |
Mar 27, 2019 | 44.07 | 44.10 | 43.61 | 43.88 | 199,929 | -0.13(-0.29%) |
Mar 26, 2019 | 43.63 | 44.01 | 43.63 | 44.01 | 202,279 | +0.44(+1.02%) |
Mar 25, 2019 | 43.49 | 43.70 | 43.31 | 43.56 | 228,259 | +0.01(+0.02%) |
Mar 22, 2019 | 43.77 | 44.12 | 43.54 | 43.55 | 194,836 | -0.23(-0.53%) |
Mar 21, 2019 | 42.93 | 43.83 | 42.93 | 43.78 | 115,830 | +0.78(+1.82%) |
Mar 20, 2019 | 42.87 | 43.28 | 42.52 | 43.00 | 222,449 | +0.13(+0.31%) |
Mar 19, 2019 | 43.10 | 43.10 | 42.73 | 42.87 | 199,510 | -0.18(-0.41%) |
Mar 18, 2019 | 43.32 | 43.42 | 42.83 | 43.04 | 162,155 | -0.25(-0.59%) |
Mar 15, 2019 | 43.56 | 43.62 | 43.24 | 43.30 | 99,860 | -0.24(-0.54%) |
Mar 14, 2019 | 43.45 | 43.55 | 43.36 | 43.53 | 85,650 | +0.08(+0.19%) |
Mar 13, 2019 | 43.32 | 43.59 | 43.32 | 43.45 | 179,912 | +0.18(+0.41%) |
Mar 12, 2019 | 43.11 | 43.36 | 43.10 | 43.27 | 120,760 | +0.20(+0.47%) |
Mar 11, 2019 | 42.60 | 43.07 | 42.53 | 43.07 | 96,075 | +0.57(+1.33%) |
Mar 08, 2019 | 42.35 | 42.65 | 42.18 | 42.50 | 135,119 | +0.03(+0.08%) |
Mar 07, 2019 | 42.68 | 42.86 | 42.36 | 42.47 | 154,848 | -0.08(-0.20%) |
Mar 06, 2019 | 42.82 | 42.92 | 42.53 | 42.55 | 1,361,780 | -0.24(-0.55%) |
Mar 05, 2019 | 42.64 | 42.94 | 42.57 | 42.79 | 130,137 | +0.13(+0.30%) |
Mar 04, 2019 | 42.58 | 42.72 | 42.23 | 42.66 | 258,982 | +0.17(+0.40%) |
Mar 01, 2019 | 42.80 | 42.94 | 42.02 | 42.50 | 391,870 | -0.22(-0.51%) |
Feb 28, 2019 | 42.56 | 43.15 | 42.44 | 42.72 | 331,103 | +0.15(+0.36%) |
Feb 27, 2019 | 42.68 | 42.77 | 42.28 | 42.56 | 666,534 | -0.30(-0.71%) |
Feb 26, 2019 | 42.98 | 43.09 | 42.80 | 42.87 | 171,759 | -0.11(-0.26%) |
Feb 25, 2019 | 43.41 | 43.41 | 42.92 | 42.98 | 450,652 | -0.30(-0.70%) |
Feb 22, 2019 | 43.10 | 43.44 | 43.00 | 43.28 | 129,913 | +0.30(+0.69%) |
Feb 21, 2019 | 42.82 | 43.03 | 42.54 | 42.99 | 899,277 | +0.06(+0.14%) |
Feb 20, 2019 | 43.23 | 43.23 | 42.61 | 42.93 | 169,265 | -0.30(-0.70%) |
Feb 19, 2019 | 43.15 | 43.32 | 43.10 | 43.23 | 332,355 | +0.06(+0.14%) |
Feb 15, 2019 | 43.02 | 43.17 | 42.94 | 43.17 | 470,079 | +0.23(+0.53%) |
Feb 14, 2019 | 42.87 | 43.06 | 42.74 | 42.94 | 156,424 | +0.14(+0.32%) |
Feb 13, 2019 | 42.46 | 42.83 | 42.26 | 42.81 | 164,919 | +0.22(+0.52%) |
Feb 12, 2019 | 43.05 | 43.10 | 42.46 | 42.59 | 258,447 | -0.37(-0.87%) |
Feb 11, 2019 | 42.89 | 43.04 | 42.83 | 42.96 | 218,181 | +0.11(+0.26%) |
Feb 08, 2019 | 42.69 | 42.97 | 42.62 | 42.85 | 124,352 | +0.03(+0.08%) |
Feb 07, 2019 | 42.35 | 42.85 | 42.16 | 42.82 | 183,296 | +0.41(+0.98%) |
Feb 06, 2019 | 42.66 | 42.66 | 42.28 | 42.40 | 233,183 | -0.26(-0.61%) |
Feb 05, 2019 | 42.55 | 42.68 | 42.24 | 42.66 | 421,743 | +0.19(+0.46%) |
Feb 04, 2019 | 42.06 | 42.47 | 41.83 | 42.47 | 453,864 | +0.38(+0.90%) |
Feb 01, 2019 | 42.44 | 42.51 | 41.46 | 42.09 | 457,300 | -0.27(-0.64%) |
Jan 31, 2019 | 42.02 | 42.41 | 41.73 | 42.36 | 262,566 | +0.33(+0.78%) |
Jan 30, 2019 | 41.69 | 42.16 | 41.61 | 42.03 | 242,501 | +0.36(+0.87%) |
Jan 29, 2019 | 41.38 | 41.67 | 41.19 | 41.67 | 207,757 | +0.36(+0.86%) |
Jan 28, 2019 | 40.70 | 41.34 | 40.67 | 41.31 | 197,130 | +0.45(+1.10%) |
Jan 25, 2019 | 40.50 | 40.86 | 40.46 | 40.86 | 217,114 | +0.53(+1.32%) |
Jan 24, 2019 | 40.29 | 40.45 | 39.99 | 40.33 | 215,773 | +0.04(+0.10%) |
Jan 23, 2019 | 40.39 | 40.39 | 40.01 | 40.29 | 103,765 | -0.03(-0.06%) |
Jan 22, 2019 | 40.37 | 40.49 | 40.00 | 40.31 | 175,720 | -0.11(-0.27%) |
Jan 18, 2019 | 40.43 | 40.43 | 40.13 | 40.42 | 172,744 | +0.09(+0.23%) |
Jan 17, 2019 | 40.04 | 40.33 | 40.04 | 40.33 | 98,797 | +0.21(+0.53%) |
Jan 16, 2019 | 39.81 | 40.22 | 39.78 | 40.12 | 116,085 | +0.27(+0.68%) |
Jan 15, 2019 | 39.49 | 39.94 | 39.49 | 39.85 | 317,860 | +0.43(+1.09%) |
Jan 14, 2019 | 39.55 | 39.65 | 39.29 | 39.42 | 249,615 | -0.15(-0.38%) |
Jan 11, 2019 | 39.39 | 39.61 | 39.26 | 39.57 | 145,176 | +0.10(+0.26%) |
Jan 10, 2019 | 38.74 | 39.55 | 38.71 | 39.47 | 126,779 | +0.52(+1.35%) |
Jan 09, 2019 | 39.06 | 39.06 | 38.57 | 38.95 | 275,128 | +0.02(+0.04%) |
Jan 08, 2019 | 38.28 | 39.02 | 38.26 | 38.93 | 233,678 | +0.85(+2.22%) |
Jan 07, 2019 | 37.82 | 38.31 | 37.72 | 38.08 | 178,328 | +0.37(+0.99%) |
Jan 04, 2019 | 37.29 | 38.03 | 37.29 | 37.71 | 170,615 | +0.47(+1.27%) |
Jan 03, 2019 | 36.83 | 37.77 | 36.83 | 37.24 | 268,779 | +0.22(+0.59%) |