Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.41 | 51.65 | 51.36 | 51.63 | 368,741 | +0.39(+0.76%) |
Nov 27, 2019 | 51.11 | 51.30 | 50.96 | 51.24 | 916,554 | +0.08(+0.15%) |
Nov 26, 2019 | 51.08 | 51.37 | 51.02 | 51.16 | 845,805 | +0.32(+0.63%) |
Nov 25, 2019 | 50.63 | 50.88 | 50.57 | 50.84 | 1,379,323 | +0.32(+0.64%) |
Nov 22, 2019 | 50.60 | 50.68 | 50.45 | 50.52 | 557,146 | +0.02(+0.03%) |
Nov 21, 2019 | 50.64 | 50.80 | 50.36 | 50.50 | 766,133 | -0.52(-1.02%) |
Nov 20, 2019 | 50.85 | 51.10 | 50.82 | 51.02 | 928,152 | -0.20(-0.39%) |
Nov 19, 2019 | 51.42 | 51.47 | 51.16 | 51.22 | 716,621 | -0.11(-0.22%) |
Nov 18, 2019 | 51.44 | 51.66 | 51.27 | 51.33 | 786,031 | +0.10(+0.20%) |
Nov 15, 2019 | 50.98 | 51.34 | 50.91 | 51.23 | 743,821 | -0.23(-0.46%) |
Nov 14, 2019 | 51.37 | 51.59 | 51.33 | 51.46 | 1,257,640 | -0.35(-0.67%) |
Nov 13, 2019 | 51.61 | 51.84 | 51.48 | 51.81 | 753,058 | +0.50(+0.98%) |
Nov 12, 2019 | 51.56 | 51.60 | 51.20 | 51.31 | 945,520 | -0.36(-0.71%) |
Nov 11, 2019 | 51.56 | 51.70 | 51.41 | 51.67 | 664,118 | -0.36(-0.70%) |
Nov 08, 2019 | 52.16 | 52.34 | 51.84 | 52.03 | 789,222 | +0.25(+0.49%) |
Nov 07, 2019 | 52.13 | 52.15 | 51.71 | 51.78 | 699,846 | -0.62(-1.19%) |
Nov 06, 2019 | 52.56 | 52.61 | 52.32 | 52.41 | 696,574 | +0.82(+1.60%) |
Nov 05, 2019 | 51.43 | 51.63 | 51.31 | 51.58 | 910,140 | +0.40(+0.78%) |
Nov 04, 2019 | 51.68 | 51.78 | 51.09 | 51.18 | 806,082 | -0.67(-1.29%) |
Nov 01, 2019 | 52.44 | 52.46 | 51.73 | 51.85 | 764,332 | -0.31(-0.60%) |
Oct 31, 2019 | 52.04 | 52.16 | 51.76 | 52.16 | 652,299 | +0.35(+0.67%) |
Oct 30, 2019 | 51.70 | 51.86 | 51.46 | 51.82 | 882,903 | +0.78(+1.52%) |
Oct 29, 2019 | 50.77 | 51.24 | 50.69 | 51.04 | 738,877 | +0.28(+0.56%) |
Oct 28, 2019 | 50.91 | 51.05 | 50.64 | 50.76 | 811,537 | -0.34(-0.66%) |
Oct 25, 2019 | 51.23 | 51.43 | 51.06 | 51.09 | 708,114 | -0.37(-0.72%) |
Oct 24, 2019 | 51.10 | 51.57 | 51.08 | 51.46 | 1,468,346 | +0.56(+1.10%) |
Oct 23, 2019 | 50.87 | 51.04 | 50.66 | 50.90 | 999,140 | -0.06(-0.12%) |
Oct 22, 2019 | 51.20 | 51.41 | 50.78 | 50.96 | 1,791,951 | -0.05(-0.10%) |
Oct 21, 2019 | 51.06 | 51.37 | 50.95 | 51.01 | 897,782 | -0.73(-1.41%) |
Oct 18, 2019 | 51.42 | 51.81 | 51.32 | 51.75 | 657,841 | +0.09(+0.17%) |
Oct 17, 2019 | 51.99 | 52.01 | 51.61 | 51.66 | 858,249 | +0.51(+0.99%) |
Oct 16, 2019 | 51.13 | 51.28 | 50.83 | 51.15 | 789,791 | +0.88(+1.75%) |
Oct 15, 2019 | 50.21 | 50.41 | 50.11 | 50.27 | 1,255,496 | -0.30(-0.60%) |
Oct 14, 2019 | 50.64 | 50.76 | 50.39 | 50.58 | 837,603 | -0.37(-0.73%) |
Oct 11, 2019 | 50.86 | 51.13 | 50.74 | 50.95 | 956,227 | -0.12(-0.24%) |
Oct 10, 2019 | 50.70 | 51.18 | 50.62 | 51.07 | 725,556 | -0.20(-0.39%) |
Oct 09, 2019 | 51.18 | 51.36 | 50.98 | 51.26 | 717,096 | +0.35(+0.69%) |
Oct 08, 2019 | 51.38 | 51.47 | 50.91 | 50.91 | 903,316 | -0.50(-0.97%) |
Oct 07, 2019 | 51.34 | 51.69 | 51.30 | 51.41 | 744,733 | +0.01(+0.02%) |
Oct 04, 2019 | 50.76 | 51.40 | 50.76 | 51.40 | 1,180,771 | +0.23(+0.45%) |
Oct 03, 2019 | 50.91 | 51.35 | 50.89 | 51.17 | 1,523,353 | +0.27(+0.52%) |
Oct 02, 2019 | 51.34 | 51.47 | 50.70 | 50.90 | 1,369,738 | -0.97(-1.88%) |
Oct 01, 2019 | 51.63 | 51.96 | 51.37 | 51.88 | 2,356,997 | +0.11(+0.22%) |
Sep 30, 2019 | 51.71 | 52.16 | 51.70 | 51.76 | 1,016,069 | -0.29(-0.56%) |
Sep 27, 2019 | 52.25 | 52.26 | 51.88 | 52.06 | 807,847 | -0.22(-0.41%) |
Sep 26, 2019 | 52.10 | 52.35 | 52.07 | 52.27 | 751,745 | +0.42(+0.81%) |
Sep 25, 2019 | 51.94 | 52.01 | 51.58 | 51.85 | 1,115,661 | -0.65(-1.25%) |
Sep 24, 2019 | 52.27 | 52.72 | 52.25 | 52.50 | 744,023 | +0.53(+1.01%) |
Sep 23, 2019 | 52.19 | 52.31 | 51.95 | 51.98 | 681,827 | +0.33(+0.63%) |
Sep 20, 2019 | 52.09 | 52.41 | 51.60 | 51.65 | 1,242,306 | -1.28(-2.42%) |
Sep 19, 2019 | 52.88 | 53.15 | 52.84 | 52.94 | 723,691 | -0.03(-0.06%) |
Sep 18, 2019 | 52.81 | 53.03 | 52.69 | 52.97 | 994,894 | +0.05(+0.10%) |
Sep 17, 2019 | 52.46 | 53.09 | 52.44 | 52.92 | 1,132,853 | +0.85(+1.64%) |
Sep 16, 2019 | 52.33 | 52.35 | 51.82 | 52.07 | 1,019,945 | -0.59(-1.13%) |
Sep 13, 2019 | 52.57 | 52.87 | 52.54 | 52.66 | 616,509 | -0.46(-0.86%) |
Sep 12, 2019 | 52.75 | 53.27 | 52.73 | 53.12 | 733,638 | +0.11(+0.21%) |
Sep 11, 2019 | 52.37 | 53.00 | 52.37 | 53.00 | 777,976 | +0.01(+0.02%) |
Sep 10, 2019 | 52.81 | 53.02 | 52.65 | 53.00 | 915,489 | -1.02(-1.90%) |
Sep 09, 2019 | 54.36 | 54.38 | 53.84 | 54.02 | 932,607 | -0.99(-1.80%) |
Sep 06, 2019 | 55.00 | 55.20 | 54.95 | 55.01 | 505,281 | +0.11(+0.20%) |
Sep 05, 2019 | 55.45 | 55.47 | 54.88 | 54.90 | 756,786 | -0.94(-1.68%) |
Sep 04, 2019 | 55.39 | 55.85 | 55.33 | 55.84 | 550,954 | +0.45(+0.81%) |
Sep 03, 2019 | 54.80 | 55.42 | 54.75 | 55.39 | 756,679 | +0.97(+1.79%) |
Aug 30, 2019 | 54.70 | 54.73 | 54.18 | 54.42 | 765,353 | +0.19(+0.35%) |
Aug 29, 2019 | 54.53 | 54.53 | 53.96 | 54.23 | 1,037,778 | +0.28(+0.53%) |
Aug 28, 2019 | 53.98 | 54.12 | 53.76 | 53.94 | 1,406,454 | +0.23(+0.43%) |
Aug 27, 2019 | 53.22 | 53.91 | 53.19 | 53.71 | 1,035,637 | +0.74(+1.40%) |
Aug 26, 2019 | 52.83 | 53.07 | 52.80 | 52.97 | 426,594 | +0.35(+0.67%) |
Aug 23, 2019 | 53.09 | 53.44 | 52.49 | 52.62 | 765,353 | -0.53(-1.00%) |
Aug 22, 2019 | 52.92 | 53.20 | 52.79 | 53.15 | 700,262 | -0.12(-0.23%) |
Aug 21, 2019 | 53.25 | 53.49 | 53.19 | 53.27 | 751,656 | +0.24(+0.45%) |
Aug 20, 2019 | 53.35 | 53.39 | 52.88 | 53.03 | 737,156 | -0.22(-0.40%) |
Aug 19, 2019 | 53.00 | 53.36 | 52.94 | 53.25 | 725,517 | +0.65(+1.24%) |
Aug 16, 2019 | 52.16 | 52.69 | 51.99 | 52.59 | 1,033,668 | +0.89(+1.72%) |
Aug 15, 2019 | 51.86 | 52.05 | 51.54 | 51.70 | 1,196,505 | +0.49(+0.96%) |
Aug 14, 2019 | 51.22 | 51.79 | 51.15 | 51.21 | 1,219,962 | -0.03(-0.05%) |
Aug 13, 2019 | 50.89 | 51.26 | 50.88 | 51.24 | 937,226 | +0.01(+0.02%) |
Aug 12, 2019 | 51.08 | 51.34 | 51.03 | 51.23 | 662,257 | +0.53(+1.05%) |
Aug 09, 2019 | 50.91 | 51.04 | 50.46 | 50.70 | 922,209 | -0.20(-0.39%) |
Aug 08, 2019 | 50.40 | 50.95 | 50.34 | 50.89 | 621,197 | +0.14(+0.27%) |
Aug 07, 2019 | 50.09 | 50.85 | 50.01 | 50.76 | 726,705 | +0.42(+0.83%) |
Aug 06, 2019 | 50.38 | 50.56 | 50.06 | 50.34 | 744,039 | +0.18(+0.36%) |
Aug 05, 2019 | 50.94 | 51.01 | 49.96 | 50.16 | 751,927 | -1.01(-1.97%) |
Aug 02, 2019 | 51.73 | 51.75 | 50.95 | 51.17 | 794,241 | -0.46(-0.89%) |
Aug 01, 2019 | 51.42 | 51.98 | 51.42 | 51.63 | 915,308 | +0.25(+0.48%) |
Jul 31, 2019 | 51.54 | 52.04 | 50.95 | 51.38 | 872,733 | -0.81(-1.56%) |
Jul 30, 2019 | 52.47 | 52.56 | 52.07 | 52.19 | 627,959 | -0.33(-0.63%) |
Jul 29, 2019 | 52.58 | 52.74 | 52.32 | 52.53 | 537,032 | +0.44(+0.84%) |
Jul 26, 2019 | 51.79 | 52.09 | 51.75 | 52.09 | 601,999 | +0.05(+0.10%) |
Jul 25, 2019 | 52.30 | 52.39 | 51.72 | 52.04 | 910,381 | -1.15(-2.15%) |
Jul 24, 2019 | 53.38 | 53.54 | 53.10 | 53.19 | 689,301 | -0.35(-0.65%) |
Jul 23, 2019 | 53.95 | 53.95 | 53.48 | 53.54 | 472,924 | -0.14(-0.25%) |
Jul 22, 2019 | 53.61 | 53.69 | 53.43 | 53.67 | 444,323 | +0.38(+0.71%) |
Jul 19, 2019 | 53.87 | 53.93 | 53.27 | 53.30 | 616,508 | -0.81(-1.50%) |
Jul 18, 2019 | 53.92 | 54.17 | 53.77 | 54.11 | 959,011 | +0.18(+0.33%) |
Jul 17, 2019 | 54.20 | 54.30 | 53.83 | 53.93 | 515,125 | -0.04(-0.08%) |
Jul 16, 2019 | 54.10 | 54.16 | 53.89 | 53.97 | 575,226 | +0.27(+0.49%) |
Jul 15, 2019 | 53.79 | 53.99 | 53.61 | 53.71 | 472,519 | +0.14(+0.26%) |
Jul 12, 2019 | 53.52 | 53.67 | 53.35 | 53.57 | 631,836 | -0.05(-0.10%) |
Jul 11, 2019 | 53.80 | 53.84 | 53.42 | 53.62 | 494,835 | +0.05(+0.10%) |
Jul 10, 2019 | 53.58 | 53.86 | 53.54 | 53.57 | 569,131 | -0.19(-0.35%) |
Jul 09, 2019 | 53.57 | 53.80 | 53.54 | 53.76 | 841,040 | -0.51(-0.94%) |
Jul 08, 2019 | 54.17 | 54.30 | 54.01 | 54.27 | 557,720 | +0.20(+0.36%) |
Jul 05, 2019 | 53.95 | 54.17 | 53.56 | 54.07 | 515,765 | -0.45(-0.83%) |
Jul 03, 2019 | 54.63 | 54.78 | 54.52 | 54.53 | 462,176 | +0.64(+1.19%) |
Jul 02, 2019 | 53.26 | 53.98 | 53.26 | 53.89 | 973,664 | +0.85(+1.60%) |
Jul 01, 2019 | 53.21 | 53.22 | 52.71 | 53.04 | 893,415 | +0.08(+0.15%) |
Jun 28, 2019 | 52.86 | 53.14 | 52.74 | 52.96 | 565,727 | +0.26(+0.49%) |
Jun 27, 2019 | 52.54 | 52.80 | 52.54 | 52.71 | 665,043 | -0.08(-0.15%) |
Jun 26, 2019 | 53.17 | 53.24 | 52.77 | 52.78 | 787,010 | -0.62(-1.15%) |
Jun 25, 2019 | 53.66 | 53.74 | 53.39 | 53.40 | 511,318 | -0.38(-0.71%) |
Jun 24, 2019 | 53.71 | 53.89 | 53.57 | 53.78 | 589,836 | +0.51(+0.96%) |
Jun 21, 2019 | 52.77 | 53.41 | 52.73 | 53.27 | 994,322 | +0.09(+0.16%) |
Jun 20, 2019 | 53.33 | 53.51 | 53.19 | 53.19 | 841,028 | -0.22(-0.42%) |
Jun 19, 2019 | 53.15 | 53.54 | 53.07 | 53.41 | 912,118 | +0.13(+0.24%) |
Jun 18, 2019 | 53.86 | 53.86 | 53.24 | 53.28 | 1,558,578 | -0.11(-0.21%) |
Jun 17, 2019 | 53.41 | 53.52 | 53.28 | 53.39 | 584,264 | -0.12(-0.22%) |
Jun 14, 2019 | 53.23 | 53.57 | 53.22 | 53.51 | 573,683 | -0.07(-0.13%) |
Jun 13, 2019 | 53.54 | 53.71 | 53.38 | 53.58 | 772,069 | -0.40(-0.74%) |
Jun 12, 2019 | 53.94 | 54.23 | 53.93 | 53.98 | 986,146 | +0.44(+0.81%) |
Jun 11, 2019 | 53.58 | 53.59 | 53.37 | 53.54 | 707,883 | +0.32(+0.61%) |
Jun 10, 2019 | 53.07 | 53.24 | 52.93 | 53.22 | 725,051 | -0.22(-0.42%) |
Jun 07, 2019 | 53.27 | 53.61 | 53.26 | 53.44 | 727,313 | +0.38(+0.72%) |
Jun 06, 2019 | 52.87 | 53.16 | 52.79 | 53.06 | 749,185 | +0.32(+0.62%) |
Jun 05, 2019 | 52.71 | 52.95 | 52.60 | 52.73 | 736,619 | +0.27(+0.52%) |
Jun 04, 2019 | 52.47 | 52.51 | 52.10 | 52.46 | 768,524 | -0.12(-0.23%) |
Jun 03, 2019 | 52.36 | 52.66 | 52.20 | 52.58 | 943,735 | +0.52(+1.00%) |
May 31, 2019 | 52.04 | 52.24 | 51.94 | 52.06 | 739,716 | -0.67(-1.26%) |
May 30, 2019 | 52.48 | 52.77 | 52.45 | 52.72 | 715,620 | +0.44(+0.83%) |
May 29, 2019 | 51.98 | 52.30 | 51.77 | 52.29 | 1,069,406 | -0.06(-0.11%) |
May 28, 2019 | 52.77 | 53.12 | 52.34 | 52.35 | 960,434 | -0.59(-1.11%) |
May 24, 2019 | 52.91 | 53.07 | 52.74 | 52.94 | 835,310 | +0.64(+1.23%) |
May 23, 2019 | 52.20 | 52.37 | 52.10 | 52.30 | 1,228,927 | -0.08(-0.15%) |
May 22, 2019 | 52.16 | 52.57 | 52.09 | 52.37 | 2,173,036 | +0.65(+1.26%) |
May 21, 2019 | 52.07 | 52.13 | 51.65 | 51.72 | 1,088,177 | -0.12(-0.23%) |
May 20, 2019 | 51.78 | 52.13 | 51.77 | 51.84 | 555,570 | -0.16(-0.31%) |
May 17, 2019 | 52.11 | 52.23 | 51.95 | 52.01 | 759,724 | -0.02(-0.03%) |
May 16, 2019 | 51.79 | 52.30 | 51.67 | 52.02 | 1,118,030 | +0.44(+0.86%) |
May 15, 2019 | 51.22 | 51.67 | 51.17 | 51.58 | 689,230 | +0.51(+1.00%) |
May 14, 2019 | 51.13 | 51.36 | 51.02 | 51.07 | 875,751 | -0.51(-0.99%) |
May 13, 2019 | 51.41 | 51.65 | 51.37 | 51.58 | 735,996 | -0.21(-0.41%) |
May 10, 2019 | 51.48 | 51.81 | 51.22 | 51.79 | 1,005,204 | +0.44(+0.85%) |
May 09, 2019 | 51.42 | 51.55 | 51.10 | 51.36 | 989,399 | -0.10(-0.20%) |
May 08, 2019 | 51.60 | 51.66 | 51.35 | 51.46 | 950,498 | +0.41(+0.80%) |
May 07, 2019 | 51.39 | 51.48 | 50.88 | 51.05 | 679,453 | -0.61(-1.17%) |
May 06, 2019 | 51.36 | 51.66 | 51.36 | 51.66 | 548,513 | -0.07(-0.13%) |
May 03, 2019 | 51.69 | 51.83 | 51.51 | 51.72 | 696,774 | +0.62(+1.20%) |
May 02, 2019 | 51.42 | 51.46 | 51.09 | 51.11 | 945,130 | +0.01(+0.02%) |
May 01, 2019 | 51.58 | 51.80 | 50.96 | 51.10 | 1,330,115 | -0.47(-0.90%) |
Apr 30, 2019 | 51.13 | 51.65 | 51.03 | 51.56 | 1,064,720 | +0.94(+1.86%) |
Apr 29, 2019 | 50.49 | 50.72 | 50.42 | 50.62 | 1,129,952 | +0.23(+0.45%) |
Apr 26, 2019 | 50.02 | 50.44 | 49.92 | 50.39 | 986,005 | +0.56(+1.12%) |
Apr 25, 2019 | 49.74 | 49.95 | 49.63 | 49.83 | 968,562 | +0.06(+0.12%) |
Apr 24, 2019 | 49.78 | 49.99 | 49.67 | 49.77 | 755,126 | -0.04(-0.09%) |
Apr 23, 2019 | 49.35 | 49.87 | 49.32 | 49.82 | 1,010,168 | +0.05(+0.10%) |
Apr 22, 2019 | 49.92 | 50.15 | 49.68 | 49.76 | 699,289 | -0.11(-0.22%) |
Apr 18, 2019 | 50.09 | 50.15 | 49.65 | 49.87 | 1,102,623 | +1.16(+2.38%) |
Apr 17, 2019 | 48.24 | 48.79 | 48.24 | 48.71 | 897,928 | +0.12(+0.24%) |
Apr 16, 2019 | 48.47 | 48.59 | 48.43 | 48.59 | 507,118 | +0.03(+0.07%) |
Apr 15, 2019 | 48.41 | 48.56 | 48.29 | 48.56 | 596,168 | +0.00(+0.00%) |
Apr 12, 2019 | 48.31 | 48.59 | 48.18 | 48.56 | 610,328 | -0.24(-0.49%) |
Apr 11, 2019 | 48.93 | 48.94 | 48.66 | 48.80 | 594,877 | +0.02(+0.03%) |
Apr 10, 2019 | 48.81 | 48.93 | 48.63 | 48.78 | 678,045 | -0.03(-0.05%) |
Apr 09, 2019 | 48.76 | 49.04 | 48.67 | 48.81 | 794,329 | -0.20(-0.42%) |
Apr 08, 2019 | 49.04 | 49.06 | 48.81 | 49.01 | 758,377 | +0.23(+0.47%) |
Apr 05, 2019 | 48.80 | 48.92 | 48.68 | 48.78 | 665,394 | -0.15(-0.31%) |
Apr 04, 2019 | 48.99 | 49.03 | 48.84 | 48.93 | 701,731 | +0.02(+0.03%) |
Apr 03, 2019 | 48.81 | 49.11 | 48.70 | 48.92 | 937,028 | +0.12(+0.24%) |
Apr 02, 2019 | 48.81 | 48.92 | 48.60 | 48.80 | 1,234,815 | +0.01(+0.02%) |
Apr 01, 2019 | 48.72 | 48.88 | 48.50 | 48.79 | 1,112,615 | -0.16(-0.33%) |
Mar 29, 2019 | 48.87 | 48.97 | 48.64 | 48.95 | 1,084,228 | -0.02(-0.03%) |
Mar 28, 2019 | 48.88 | 49.09 | 48.87 | 48.97 | 1,097,954 | +0.04(+0.09%) |
Mar 27, 2019 | 48.70 | 48.98 | 48.54 | 48.93 | 838,459 | -0.12(-0.24%) |
Mar 26, 2019 | 49.15 | 49.26 | 48.97 | 49.04 | 1,072,241 | +0.47(+0.96%) |
Mar 25, 2019 | 48.31 | 48.61 | 48.28 | 48.58 | 1,280,876 | +0.19(+0.39%) |
Mar 22, 2019 | 48.40 | 48.81 | 48.38 | 48.39 | 1,329,963 | -0.52(-1.06%) |
Mar 21, 2019 | 48.70 | 49.04 | 48.65 | 48.91 | 1,643,796 | +0.46(+0.95%) |
Mar 20, 2019 | 48.22 | 48.65 | 48.13 | 48.45 | 1,446,712 | +0.33(+0.69%) |
Mar 19, 2019 | 48.06 | 48.20 | 47.98 | 48.12 | 1,044,713 | +0.03(+0.07%) |
Mar 18, 2019 | 48.06 | 48.12 | 47.92 | 48.09 | 1,235,335 | -0.09(-0.19%) |
Mar 15, 2019 | 48.04 | 48.22 | 47.70 | 48.18 | 1,741,132 | +0.76(+1.61%) |
Mar 14, 2019 | 47.15 | 47.48 | 47.02 | 47.42 | 1,786,335 | +0.82(+1.77%) |
Mar 13, 2019 | 46.64 | 46.66 | 46.39 | 46.59 | 1,520,828 | +0.48(+1.05%) |
Mar 12, 2019 | 45.81 | 46.28 | 45.81 | 46.11 | 1,726,886 | +0.05(+0.11%) |
Mar 11, 2019 | 45.68 | 46.10 | 45.54 | 46.06 | 1,853,635 | -0.32(-0.69%) |
Mar 08, 2019 | 46.23 | 46.39 | 46.06 | 46.38 | 1,552,351 | +0.61(+1.33%) |
Mar 07, 2019 | 45.91 | 45.97 | 45.63 | 45.77 | 1,107,303 | +0.43(+0.95%) |
Mar 06, 2019 | 45.50 | 45.56 | 45.15 | 45.34 | 1,191,597 | -0.23(-0.50%) |
Mar 05, 2019 | 45.14 | 45.61 | 45.12 | 45.57 | 1,067,634 | +0.54(+1.21%) |
Mar 04, 2019 | 45.04 | 45.05 | 44.76 | 45.02 | 1,412,033 | +0.34(+0.76%) |
Mar 01, 2019 | 44.83 | 44.98 | 44.66 | 44.68 | 1,485,257 | -0.46(-1.01%) |
Feb 28, 2019 | 45.01 | 45.40 | 44.98 | 45.14 | 1,307,971 | +0.05(+0.11%) |
Feb 27, 2019 | 44.66 | 45.21 | 44.66 | 45.09 | 2,459,317 | -1.33(-2.87%) |
Feb 26, 2019 | 45.90 | 46.54 | 45.90 | 46.42 | 1,249,841 | +0.29(+0.63%) |
Feb 25, 2019 | 46.28 | 46.32 | 45.93 | 46.13 | 1,561,621 | -0.47(-1.00%) |
Feb 22, 2019 | 46.13 | 46.66 | 46.09 | 46.60 | 953,932 | -0.47(-1.01%) |
Feb 21, 2019 | 47.20 | 47.23 | 46.92 | 47.08 | 892,965 | +0.12(+0.25%) |
Feb 20, 2019 | 46.69 | 46.96 | 46.63 | 46.96 | 3,567,925 | +0.34(+0.73%) |
Feb 19, 2019 | 46.31 | 46.67 | 46.21 | 46.62 | 1,028,281 | +0.37(+0.81%) |
Feb 15, 2019 | 46.46 | 46.48 | 46.21 | 46.25 | 694,991 | +0.04(+0.09%) |
Feb 14, 2019 | 46.11 | 46.38 | 46.00 | 46.20 | 830,265 | +0.13(+0.28%) |
Feb 13, 2019 | 46.11 | 46.32 | 46.00 | 46.07 | 950,301 | -0.09(-0.20%) |
Feb 12, 2019 | 45.80 | 46.17 | 45.72 | 46.17 | 966,198 | +0.74(+1.63%) |
Feb 11, 2019 | 45.40 | 45.58 | 45.38 | 45.43 | 805,018 | -0.29(-0.63%) |
Feb 08, 2019 | 45.48 | 45.72 | 45.40 | 45.71 | 982,262 | +0.03(+0.07%) |
Feb 07, 2019 | 45.48 | 45.68 | 45.37 | 45.68 | 1,291,280 | +0.20(+0.44%) |
Feb 06, 2019 | 45.73 | 45.79 | 45.34 | 45.48 | 1,288,897 | -0.59(-1.28%) |
Feb 05, 2019 | 45.70 | 46.10 | 45.62 | 46.07 | 1,564,022 | +0.87(+1.92%) |
Feb 04, 2019 | 45.24 | 45.26 | 45.01 | 45.20 | 784,451 | +0.45(+1.02%) |
Feb 01, 2019 | 44.78 | 44.83 | 44.64 | 44.74 | 996,527 | +0.50(+1.12%) |
Jan 31, 2019 | 43.84 | 44.28 | 43.74 | 44.25 | 1,368,948 | -0.34(-0.75%) |
Jan 30, 2019 | 44.60 | 44.74 | 44.37 | 44.58 | 1,324,527 | +0.05(+0.11%) |
Jan 29, 2019 | 44.49 | 44.64 | 44.32 | 44.53 | 1,991,322 | +0.74(+1.69%) |
Jan 28, 2019 | 43.51 | 43.84 | 43.46 | 43.79 | 1,192,715 | -0.11(-0.25%) |
Jan 25, 2019 | 43.98 | 44.10 | 43.75 | 43.90 | 854,590 | -0.05(-0.11%) |
Jan 24, 2019 | 44.35 | 44.35 | 43.73 | 43.95 | 827,323 | -0.50(-1.12%) |
Jan 23, 2019 | 44.43 | 44.54 | 44.20 | 44.45 | 806,270 | +0.55(+1.25%) |
Jan 22, 2019 | 43.68 | 43.91 | 43.60 | 43.90 | 1,231,069 | -0.12(-0.27%) |
Jan 18, 2019 | 44.05 | 44.20 | 43.91 | 44.02 | 1,037,182 | +0.23(+0.52%) |
Jan 17, 2019 | 43.39 | 43.88 | 43.39 | 43.79 | 1,463,104 | +0.39(+0.89%) |
Jan 16, 2019 | 43.51 | 43.61 | 43.17 | 43.41 | 968,467 | -0.54(-1.23%) |
Jan 15, 2019 | 43.64 | 44.02 | 43.63 | 43.95 | 915,322 | +0.41(+0.95%) |
Jan 14, 2019 | 43.71 | 43.74 | 43.50 | 43.53 | 1,174,691 | -0.55(-1.24%) |
Jan 11, 2019 | 44.14 | 44.20 | 43.96 | 44.08 | 977,626 | +0.21(+0.48%) |
Jan 10, 2019 | 43.77 | 44.01 | 43.63 | 43.87 | 1,012,347 | +0.21(+0.48%) |
Jan 09, 2019 | 43.75 | 43.91 | 43.59 | 43.66 | 1,434,044 | -0.37(-0.84%) |
Jan 08, 2019 | 43.64 | 44.06 | 43.63 | 44.03 | 991,621 | +0.01(+0.02%) |
Jan 07, 2019 | 43.87 | 44.15 | 43.84 | 44.02 | 1,102,189 | -0.33(-0.74%) |
Jan 04, 2019 | 43.82 | 44.46 | 43.79 | 44.35 | 1,297,993 | +0.72(+1.64%) |
Jan 03, 2019 | 43.58 | 43.95 | 43.54 | 43.63 | 1,593,833 | -0.20(-0.46%) |
Jan 02, 2019 | 43.78 | 44.01 | 43.63 | 43.84 | 1,426,283 | -0.12(-0.27%) |
Dec 31, 2018 | 44.11 | 44.14 | 43.79 | 43.95 | 1,197,544 | +0.19(+0.44%) |
Dec 28, 2018 | 44.11 | 44.24 | 43.63 | 43.76 | 3,733,856 | -0.12(-0.27%) |
Dec 27, 2018 | 43.25 | 43.89 | 43.05 | 43.88 | 4,290,148 | +0.03(+0.06%) |
Dec 26, 2018 | 42.88 | 43.85 | 42.73 | 43.85 | 1,841,359 | +0.98(+2.28%) |
Dec 24, 2018 | 44.17 | 44.27 | 42.85 | 42.88 | 1,081,522 | -1.09(-2.47%) |
Dec 21, 2018 | 44.28 | 44.89 | 43.92 | 43.96 | 2,096,475 | -0.45(-1.02%) |
Dec 20, 2018 | 44.79 | 44.79 | 44.22 | 44.42 | 2,025,988 | +0.07(+0.15%) |
Dec 19, 2018 | 44.56 | 44.95 | 44.18 | 44.35 | 1,333,475 | -0.13(-0.30%) |
Dec 18, 2018 | 44.64 | 44.80 | 44.34 | 44.48 | 2,086,970 | +0.00(+0.00%) |
Dec 17, 2018 | 45.31 | 45.32 | 44.35 | 44.48 | 2,156,742 | -0.94(-2.07%) |
Dec 14, 2018 | 45.59 | 45.81 | 45.38 | 45.43 | 1,347,445 | -0.61(-1.32%) |
Dec 13, 2018 | 46.17 | 46.32 | 45.95 | 46.03 | 1,442,217 | +0.12(+0.26%) |
Dec 12, 2018 | 45.91 | 46.22 | 45.89 | 45.91 | 1,195,327 | +0.36(+0.79%) |
Dec 11, 2018 | 45.36 | 45.78 | 45.29 | 45.55 | 1,173,094 | +0.47(+1.04%) |
Dec 10, 2018 | 45.45 | 45.48 | 44.71 | 45.08 | 2,036,234 | -0.38(-0.83%) |
Dec 07, 2018 | 45.52 | 45.67 | 45.34 | 45.46 | 962,053 | +0.14(+0.32%) |
Dec 06, 2018 | 45.00 | 45.34 | 44.57 | 45.32 | 1,678,427 | -0.22(-0.48%) |
Dec 04, 2018 | 46.11 | 46.12 | 45.51 | 45.54 | 1,593,872 | -0.16(-0.35%) |