Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.90 | 39.95 | 39.36 | 39.51 | 1,865,201 | -0.27(-0.69%) |
Oct 30, 2019 | 39.25 | 39.79 | 39.14 | 39.78 | 1,192,752 | +0.50(+1.27%) |
Oct 29, 2019 | 39.34 | 39.70 | 39.28 | 39.29 | 945,404 | -0.05(-0.13%) |
Oct 28, 2019 | 39.80 | 40.27 | 39.32 | 39.34 | 1,219,065 | -0.61(-1.51%) |
Oct 25, 2019 | 40.05 | 40.14 | 39.78 | 39.94 | 661,190 | -0.07(-0.17%) |
Oct 24, 2019 | 40.32 | 40.32 | 39.80 | 40.01 | 729,987 | -0.25(-0.62%) |
Oct 23, 2019 | 40.39 | 40.39 | 40.09 | 40.26 | 780,339 | +0.00(+0.00%) |
Oct 22, 2019 | 40.08 | 40.55 | 39.94 | 40.26 | 1,148,405 | +0.27(+0.66%) |
Oct 21, 2019 | 39.90 | 40.13 | 39.79 | 39.99 | 741,002 | +0.07(+0.17%) |
Oct 18, 2019 | 39.85 | 40.04 | 39.62 | 39.92 | 827,211 | +0.02(+0.06%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.57 | 39.90 | 1,064,870 | +0.22(+0.54%) |
Oct 16, 2019 | 39.82 | 39.89 | 39.51 | 39.68 | 1,722,244 | -0.30(-0.75%) |
Oct 15, 2019 | 40.09 | 40.29 | 39.74 | 39.98 | 1,638,845 | -0.18(-0.45%) |
Oct 14, 2019 | 40.71 | 40.71 | 40.00 | 40.16 | 1,883,192 | -0.47(-1.16%) |
Oct 11, 2019 | 40.16 | 41.06 | 39.97 | 40.64 | 1,502,759 | +0.51(+1.26%) |
Oct 10, 2019 | 40.01 | 40.22 | 39.71 | 40.13 | 975,441 | +0.14(+0.35%) |
Oct 09, 2019 | 39.92 | 40.03 | 39.65 | 39.99 | 1,246,004 | +0.22(+0.54%) |
Oct 08, 2019 | 40.39 | 40.39 | 39.69 | 39.77 | 1,879,746 | -0.73(-1.80%) |
Oct 07, 2019 | 40.56 | 40.66 | 40.26 | 40.50 | 1,064,858 | -0.22(-0.55%) |
Oct 04, 2019 | 40.55 | 40.76 | 40.16 | 40.73 | 1,342,770 | +0.18(+0.45%) |
Oct 03, 2019 | 40.03 | 40.56 | 39.63 | 40.55 | 1,419,154 | +0.56(+1.41%) |
Oct 02, 2019 | 40.88 | 41.15 | 39.92 | 39.98 | 1,955,051 | -0.88(-2.15%) |
Oct 01, 2019 | 41.61 | 41.78 | 40.79 | 40.86 | 1,479,367 | -0.80(-1.93%) |
Sep 30, 2019 | 41.71 | 42.01 | 41.42 | 41.66 | 2,190,953 | -0.15(-0.36%) |
Sep 27, 2019 | 41.99 | 42.11 | 41.42 | 41.81 | 1,715,836 | -0.23(-0.55%) |
Sep 26, 2019 | 42.27 | 42.39 | 41.96 | 42.05 | 1,603,665 | -0.12(-0.28%) |
Sep 25, 2019 | 41.74 | 42.24 | 41.74 | 42.16 | 1,448,577 | +0.20(+0.47%) |
Sep 24, 2019 | 41.61 | 42.03 | 41.60 | 41.96 | 1,823,401 | +0.30(+0.72%) |
Sep 23, 2019 | 41.34 | 41.75 | 41.31 | 41.66 | 1,914,947 | +0.41(+1.00%) |
Sep 20, 2019 | 41.95 | 41.95 | 41.13 | 41.25 | 3,375,689 | -0.57(-1.37%) |
Sep 19, 2019 | 41.95 | 42.22 | 41.70 | 41.82 | 2,051,633 | +0.01(+0.02%) |
Sep 18, 2019 | 41.61 | 41.85 | 41.45 | 41.81 | 2,361,339 | +0.33(+0.80%) |
Sep 17, 2019 | 41.67 | 41.91 | 41.19 | 41.48 | 2,350,655 | -0.23(-0.56%) |
Sep 16, 2019 | 41.23 | 41.90 | 41.23 | 41.71 | 2,211,613 | +0.50(+1.21%) |
Sep 13, 2019 | 40.74 | 41.33 | 40.74 | 41.22 | 3,673,948 | +0.35(+0.85%) |
Sep 12, 2019 | 41.03 | 41.05 | 40.56 | 40.87 | 1,543,183 | +0.13(+0.33%) |
Sep 11, 2019 | 40.10 | 40.99 | 40.08 | 40.74 | 2,160,022 | +0.37(+0.92%) |
Sep 10, 2019 | 40.08 | 40.43 | 39.88 | 40.36 | 1,821,242 | +0.29(+0.72%) |
Sep 09, 2019 | 39.78 | 40.24 | 39.70 | 40.07 | 2,737,835 | +0.29(+0.73%) |
Sep 06, 2019 | 40.01 | 40.11 | 39.58 | 39.78 | 2,877,866 | -0.06(-0.15%) |
Sep 05, 2019 | 39.48 | 40.24 | 39.40 | 39.84 | 2,724,630 | +0.04(+0.10%) |
Sep 04, 2019 | 40.11 | 40.19 | 39.58 | 39.80 | 1,858,289 | -0.10(-0.25%) |
Sep 03, 2019 | 40.26 | 40.37 | 39.63 | 39.90 | 2,807,290 | -0.44(-1.09%) |
Aug 30, 2019 | 39.77 | 40.40 | 39.72 | 40.34 | 3,467,749 | +0.61(+1.54%) |
Aug 29, 2019 | 39.63 | 39.97 | 39.22 | 39.72 | 3,575,517 | +0.19(+0.48%) |
Aug 28, 2019 | 39.41 | 39.65 | 39.02 | 39.53 | 4,222,839 | +0.12(+0.32%) |
Aug 27, 2019 | 40.13 | 40.29 | 39.33 | 39.41 | 5,669,988 | -0.65(-1.63%) |
Aug 26, 2019 | 40.23 | 40.27 | 39.67 | 40.06 | 2,023,567 | -0.10(-0.25%) |
Aug 23, 2019 | 41.41 | 41.44 | 40.03 | 40.16 | 3,380,394 | -0.32(-0.80%) |
Aug 22, 2019 | 40.53 | 40.70 | 40.06 | 40.49 | 2,225,523 | -0.19(-0.47%) |
Aug 21, 2019 | 40.45 | 41.03 | 40.26 | 40.68 | 14,670,226 | +0.50(+1.24%) |
Aug 20, 2019 | 40.69 | 41.14 | 40.09 | 40.18 | 4,764,306 | -0.36(-0.90%) |
Aug 19, 2019 | 39.97 | 40.81 | 39.77 | 40.55 | 3,143,225 | +0.59(+1.47%) |
Aug 16, 2019 | 38.81 | 40.09 | 38.79 | 39.96 | 2,262,042 | +1.38(+3.57%) |
Aug 15, 2019 | 38.54 | 39.05 | 38.36 | 38.58 | 2,075,899 | +0.04(+0.11%) |
Aug 14, 2019 | 38.98 | 39.02 | 38.35 | 38.54 | 1,563,499 | -0.46(-1.17%) |
Aug 13, 2019 | 38.89 | 39.43 | 38.79 | 39.00 | 1,329,618 | -0.22(-0.57%) |
Aug 12, 2019 | 39.53 | 39.53 | 38.94 | 39.22 | 919,307 | -0.24(-0.61%) |
Aug 09, 2019 | 40.16 | 40.26 | 39.44 | 39.46 | 1,245,402 | -0.82(-2.04%) |
Aug 08, 2019 | 39.29 | 40.33 | 39.09 | 40.28 | 2,254,195 | +1.13(+2.89%) |
Aug 07, 2019 | 39.10 | 39.35 | 38.38 | 39.15 | 2,365,798 | -0.09(-0.23%) |
Aug 06, 2019 | 40.44 | 40.89 | 37.82 | 39.24 | 3,308,928 | -1.44(-3.54%) |
Aug 05, 2019 | 42.02 | 42.02 | 40.14 | 40.68 | 1,762,954 | -1.43(-3.40%) |
Aug 02, 2019 | 42.33 | 42.63 | 42.03 | 42.11 | 1,273,287 | -0.20(-0.47%) |
Aug 01, 2019 | 42.02 | 42.68 | 41.61 | 42.31 | 2,169,632 | +0.26(+0.61%) |
Jul 31, 2019 | 42.34 | 42.70 | 41.99 | 42.05 | 2,663,795 | -0.10(-0.23%) |
Jul 30, 2019 | 42.33 | 42.88 | 42.03 | 42.15 | 1,305,186 | -0.16(-0.39%) |
Jul 29, 2019 | 41.97 | 42.38 | 41.85 | 42.32 | 2,126,281 | +0.40(+0.96%) |
Jul 26, 2019 | 41.83 | 42.29 | 41.63 | 41.91 | 1,296,005 | +0.20(+0.47%) |
Jul 25, 2019 | 41.65 | 41.92 | 41.54 | 41.72 | 2,286,264 | +0.07(+0.16%) |
Jul 24, 2019 | 41.41 | 41.76 | 41.33 | 41.65 | 1,388,111 | +0.30(+0.72%) |
Jul 23, 2019 | 41.25 | 41.63 | 40.84 | 41.35 | 1,378,132 | +0.21(+0.50%) |
Jul 22, 2019 | 41.55 | 41.59 | 41.05 | 41.15 | 1,196,932 | -0.24(-0.58%) |
Jul 19, 2019 | 42.23 | 42.50 | 41.39 | 41.39 | 1,003,954 | -1.07(-2.52%) |
Jul 18, 2019 | 42.65 | 42.70 | 42.12 | 42.46 | 1,543,473 | -0.31(-0.73%) |
Jul 17, 2019 | 43.51 | 43.54 | 42.70 | 42.77 | 1,704,155 | -0.53(-1.22%) |
Jul 16, 2019 | 43.27 | 43.37 | 43.03 | 43.30 | 1,168,796 | -0.04(-0.10%) |
Jul 15, 2019 | 43.61 | 43.61 | 43.20 | 43.34 | 1,246,918 | -0.21(-0.47%) |
Jul 12, 2019 | 43.82 | 43.83 | 43.23 | 43.54 | 1,263,447 | -0.21(-0.49%) |
Jul 11, 2019 | 43.68 | 43.89 | 43.30 | 43.76 | 1,725,578 | +0.06(+0.13%) |
Jul 10, 2019 | 43.84 | 44.00 | 43.60 | 43.70 | 1,120,378 | +0.04(+0.09%) |
Jul 09, 2019 | 43.71 | 43.73 | 43.26 | 43.66 | 1,433,277 | -0.14(-0.32%) |
Jul 08, 2019 | 43.49 | 43.81 | 43.38 | 43.80 | 1,542,445 | +0.26(+0.59%) |
Jul 05, 2019 | 42.93 | 43.58 | 42.87 | 43.54 | 1,135,765 | +0.39(+0.90%) |
Jul 03, 2019 | 44.15 | 44.30 | 42.57 | 43.16 | 1,844,268 | -1.28(-2.89%) |
Jul 02, 2019 | 44.10 | 44.49 | 43.89 | 44.44 | 1,014,535 | +0.54(+1.24%) |
Jul 01, 2019 | 44.04 | 44.27 | 43.66 | 43.90 | 1,324,695 | -0.07(-0.15%) |
Jun 28, 2019 | 43.45 | 44.03 | 43.45 | 43.96 | 2,457,647 | +0.49(+1.14%) |
Jun 27, 2019 | 43.27 | 43.58 | 42.98 | 43.47 | 1,007,822 | +0.34(+0.78%) |
Jun 26, 2019 | 44.38 | 44.41 | 43.12 | 43.13 | 1,505,677 | -1.33(-2.98%) |
Jun 25, 2019 | 44.09 | 44.66 | 43.91 | 44.46 | 1,383,178 | +0.50(+1.14%) |
Jun 24, 2019 | 44.38 | 44.43 | 43.82 | 43.96 | 1,049,533 | -0.37(-0.84%) |
Jun 21, 2019 | 43.40 | 44.43 | 43.28 | 44.33 | 2,564,311 | +0.63(+1.43%) |
Jun 20, 2019 | 43.81 | 43.87 | 43.28 | 43.70 | 836,701 | +0.23(+0.53%) |
Jun 19, 2019 | 43.08 | 43.61 | 42.79 | 43.47 | 1,297,042 | +0.36(+0.84%) |
Jun 18, 2019 | 43.80 | 43.80 | 42.89 | 43.11 | 1,118,630 | -0.22(-0.51%) |
Jun 17, 2019 | 43.54 | 43.67 | 43.14 | 43.33 | 972,758 | -0.34(-0.77%) |
Jun 14, 2019 | 43.48 | 43.83 | 43.24 | 43.67 | 769,001 | +0.27(+0.63%) |
Jun 13, 2019 | 43.49 | 43.71 | 43.22 | 43.40 | 1,082,551 | +0.04(+0.10%) |
Jun 12, 2019 | 43.08 | 43.43 | 43.01 | 43.35 | 935,242 | +0.38(+0.90%) |
Jun 11, 2019 | 43.04 | 43.15 | 42.65 | 42.97 | 1,083,935 | -0.13(-0.30%) |
Jun 10, 2019 | 43.81 | 43.95 | 42.99 | 43.10 | 542,862 | -0.86(-1.95%) |
Jun 07, 2019 | 44.38 | 44.59 | 43.96 | 43.96 | 963,612 | +0.02(+0.06%) |
Jun 06, 2019 | 43.71 | 44.07 | 43.60 | 43.94 | 1,279,523 | +0.43(+0.98%) |
Jun 05, 2019 | 43.01 | 43.65 | 42.68 | 43.51 | 885,639 | +0.51(+1.18%) |
Jun 04, 2019 | 43.05 | 43.07 | 42.44 | 43.00 | 1,243,865 | +0.16(+0.36%) |
Jun 03, 2019 | 42.41 | 42.95 | 42.23 | 42.85 | 1,072,511 | +0.61(+1.43%) |
May 31, 2019 | 41.78 | 42.26 | 41.51 | 42.24 | 1,107,903 | +0.33(+0.78%) |
May 30, 2019 | 42.15 | 42.46 | 41.69 | 41.91 | 1,166,310 | -0.23(-0.54%) |
May 29, 2019 | 43.31 | 43.31 | 42.04 | 42.14 | 947,141 | -1.10(-2.55%) |
May 28, 2019 | 43.59 | 43.80 | 43.22 | 43.25 | 2,296,569 | -0.33(-0.75%) |
May 24, 2019 | 43.05 | 43.66 | 43.04 | 43.58 | 1,076,259 | +0.65(+1.51%) |
May 23, 2019 | 43.81 | 43.81 | 42.76 | 42.93 | 1,421,434 | -0.92(-2.09%) |
May 22, 2019 | 43.85 | 43.88 | 43.47 | 43.85 | 1,071,450 | +0.08(+0.19%) |
May 21, 2019 | 43.57 | 43.89 | 43.42 | 43.76 | 1,663,629 | +0.20(+0.47%) |
May 20, 2019 | 44.02 | 44.33 | 43.35 | 43.56 | 1,367,174 | -0.57(-1.30%) |
May 17, 2019 | 44.26 | 44.41 | 44.08 | 44.13 | 1,288,359 | -0.25(-0.57%) |
May 16, 2019 | 43.99 | 44.55 | 43.99 | 44.39 | 2,029,380 | +0.29(+0.65%) |
May 15, 2019 | 44.55 | 44.55 | 43.97 | 44.10 | 2,334,966 | -0.20(-0.46%) |
May 14, 2019 | 44.36 | 44.58 | 44.27 | 44.30 | 1,282,576 | -0.16(-0.37%) |
May 13, 2019 | 44.76 | 44.86 | 44.23 | 44.47 | 1,616,207 | -0.56(-1.24%) |
May 10, 2019 | 44.27 | 45.03 | 44.03 | 45.02 | 1,559,837 | +0.82(+1.85%) |
May 09, 2019 | 43.70 | 44.27 | 43.48 | 44.21 | 1,539,224 | +0.69(+1.58%) |
May 08, 2019 | 44.20 | 44.36 | 43.49 | 43.52 | 1,820,266 | -0.61(-1.39%) |
May 07, 2019 | 44.71 | 45.16 | 43.78 | 44.13 | 1,862,389 | -0.85(-1.89%) |
May 06, 2019 | 44.83 | 45.00 | 44.48 | 44.98 | 1,504,593 | +0.20(+0.46%) |
May 03, 2019 | 44.26 | 45.05 | 44.26 | 44.78 | 1,396,486 | +0.64(+1.45%) |
May 02, 2019 | 44.28 | 44.54 | 44.03 | 44.14 | 1,232,549 | -0.11(-0.26%) |
May 01, 2019 | 44.73 | 44.79 | 44.26 | 44.26 | 1,323,304 | -0.36(-0.81%) |
Apr 30, 2019 | 43.92 | 44.75 | 43.68 | 44.62 | 3,058,517 | +0.82(+1.87%) |
Apr 29, 2019 | 43.88 | 44.02 | 43.63 | 43.80 | 602,281 | -0.22(-0.50%) |
Apr 26, 2019 | 44.11 | 44.30 | 43.93 | 44.02 | 1,221,528 | +0.03(+0.07%) |
Apr 25, 2019 | 43.86 | 44.30 | 43.67 | 43.99 | 1,346,885 | -0.02(-0.06%) |
Apr 24, 2019 | 43.61 | 44.23 | 43.61 | 44.01 | 2,983,383 | +0.48(+1.11%) |
Apr 23, 2019 | 43.27 | 43.58 | 43.15 | 43.53 | 2,750,807 | +0.38(+0.89%) |
Apr 22, 2019 | 42.98 | 43.19 | 42.86 | 43.14 | 1,787,857 | +0.16(+0.38%) |
Apr 18, 2019 | 42.91 | 43.10 | 42.77 | 42.98 | 1,136,737 | +0.14(+0.32%) |
Apr 17, 2019 | 43.27 | 43.27 | 42.72 | 42.84 | 1,562,598 | -0.36(-0.83%) |
Apr 16, 2019 | 43.46 | 43.57 | 43.08 | 43.20 | 1,194,823 | -0.24(-0.55%) |
Apr 15, 2019 | 43.54 | 43.79 | 43.32 | 43.44 | 1,372,854 | -0.10(-0.23%) |
Apr 12, 2019 | 43.33 | 43.62 | 43.31 | 43.54 | 1,719,034 | +0.25(+0.59%) |
Apr 11, 2019 | 43.16 | 43.37 | 43.00 | 43.28 | 1,549,138 | +0.01(+0.02%) |
Apr 10, 2019 | 43.53 | 43.96 | 43.23 | 43.27 | 1,696,096 | -0.19(-0.43%) |
Apr 09, 2019 | 43.17 | 43.71 | 43.17 | 43.46 | 1,597,946 | +0.07(+0.15%) |
Apr 08, 2019 | 43.27 | 43.50 | 42.97 | 43.40 | 1,860,321 | -0.01(-0.02%) |
Apr 05, 2019 | 43.27 | 43.45 | 42.98 | 43.40 | 2,392,230 | +0.43(+1.01%) |
Apr 04, 2019 | 42.90 | 43.25 | 42.79 | 42.97 | 3,059,241 | +0.17(+0.40%) |
Apr 03, 2019 | 41.61 | 42.81 | 41.25 | 42.80 | 5,658,103 | +0.79(+1.89%) |
Apr 02, 2019 | 42.50 | 42.98 | 41.60 | 42.00 | 7,621,220 | -3.33(-7.35%) |
Apr 01, 2019 | 45.38 | 45.57 | 44.89 | 45.34 | 680,115 | -0.02(-0.05%) |
Mar 29, 2019 | 45.38 | 45.57 | 45.28 | 45.36 | 1,553,483 | -0.03(-0.07%) |
Mar 28, 2019 | 45.91 | 46.19 | 45.34 | 45.39 | 788,861 | -0.66(-1.44%) |
Mar 27, 2019 | 46.18 | 46.24 | 45.90 | 46.06 | 725,624 | -0.11(-0.23%) |
Mar 26, 2019 | 45.89 | 46.19 | 45.77 | 46.16 | 860,494 | +0.36(+0.79%) |
Mar 25, 2019 | 45.54 | 45.81 | 45.24 | 45.80 | 983,557 | +0.22(+0.48%) |
Mar 22, 2019 | 45.69 | 46.01 | 45.51 | 45.58 | 1,629,111 | -0.01(-0.02%) |
Mar 21, 2019 | 44.55 | 45.70 | 44.55 | 45.59 | 1,167,704 | +0.99(+2.22%) |
Mar 20, 2019 | 44.78 | 44.98 | 44.30 | 44.60 | 1,249,781 | -0.22(-0.49%) |
Mar 19, 2019 | 45.16 | 45.35 | 44.69 | 44.82 | 770,948 | -0.33(-0.73%) |
Mar 18, 2019 | 45.06 | 45.46 | 44.90 | 45.15 | 1,093,537 | +0.13(+0.29%) |
Mar 15, 2019 | 44.90 | 45.21 | 44.75 | 45.02 | 1,573,398 | +0.16(+0.36%) |
Mar 14, 2019 | 44.84 | 45.27 | 44.76 | 44.85 | 857,479 | +0.04(+0.09%) |
Mar 13, 2019 | 44.52 | 44.94 | 44.42 | 44.81 | 1,081,278 | +0.27(+0.60%) |
Mar 12, 2019 | 44.64 | 44.69 | 44.41 | 44.54 | 1,175,809 | -0.15(-0.35%) |
Mar 11, 2019 | 44.40 | 44.70 | 44.37 | 44.70 | 661,859 | +0.23(+0.51%) |
Mar 08, 2019 | 44.37 | 44.54 | 44.02 | 44.47 | 721,936 | +0.04(+0.09%) |
Mar 07, 2019 | 44.32 | 44.71 | 44.17 | 44.43 | 1,265,105 | +0.40(+0.91%) |
Mar 06, 2019 | 44.47 | 44.68 | 44.03 | 44.03 | 1,189,818 | -0.40(-0.90%) |
Mar 05, 2019 | 44.58 | 44.79 | 44.37 | 44.43 | 793,107 | -0.29(-0.66%) |
Mar 04, 2019 | 44.56 | 44.76 | 44.01 | 44.72 | 1,143,523 | +0.33(+0.73%) |
Mar 01, 2019 | 44.77 | 44.91 | 44.10 | 44.40 | 1,003,910 | -0.33(-0.73%) |
Feb 28, 2019 | 44.91 | 45.11 | 44.62 | 44.72 | 1,361,823 | -0.17(-0.38%) |
Feb 27, 2019 | 44.21 | 44.96 | 44.18 | 44.89 | 1,247,959 | +0.42(+0.95%) |
Feb 26, 2019 | 44.73 | 44.89 | 44.45 | 44.47 | 1,272,832 | -0.11(-0.26%) |
Feb 25, 2019 | 44.80 | 45.16 | 44.19 | 44.58 | 1,303,545 | +0.30(+0.68%) |
Feb 22, 2019 | 43.89 | 44.42 | 43.61 | 44.28 | 960,577 | +0.49(+1.12%) |
Feb 21, 2019 | 43.44 | 43.84 | 43.30 | 43.79 | 982,803 | +0.24(+0.56%) |
Feb 20, 2019 | 43.53 | 43.66 | 43.16 | 43.55 | 1,369,191 | -0.07(-0.15%) |
Feb 19, 2019 | 43.64 | 43.79 | 43.35 | 43.61 | 1,132,404 | +0.08(+0.19%) |
Feb 15, 2019 | 43.20 | 43.70 | 43.20 | 43.53 | 902,267 | +0.33(+0.77%) |
Feb 14, 2019 | 43.35 | 43.70 | 43.17 | 43.20 | 1,268,880 | +0.02(+0.06%) |
Feb 13, 2019 | 42.49 | 43.22 | 42.49 | 43.17 | 1,507,159 | +0.62(+1.45%) |
Feb 12, 2019 | 42.99 | 43.00 | 42.34 | 42.56 | 1,497,443 | -0.42(-0.97%) |
Feb 11, 2019 | 43.15 | 43.48 | 42.69 | 42.97 | 1,097,365 | -0.37(-0.86%) |
Feb 08, 2019 | 43.00 | 43.61 | 42.91 | 43.35 | 1,440,681 | +0.53(+1.24%) |
Feb 07, 2019 | 42.40 | 42.89 | 41.96 | 42.82 | 2,291,625 | +0.26(+0.61%) |
Feb 06, 2019 | 44.97 | 45.43 | 41.59 | 42.56 | 2,550,931 | -3.83(-8.25%) |
Feb 05, 2019 | 46.13 | 46.49 | 45.71 | 46.38 | 889,204 | +0.23(+0.49%) |
Feb 04, 2019 | 46.30 | 46.30 | 45.48 | 46.16 | 762,284 | -0.33(-0.70%) |
Feb 01, 2019 | 46.30 | 46.66 | 46.23 | 46.48 | 1,132,192 | +0.02(+0.05%) |
Jan 31, 2019 | 45.83 | 46.55 | 45.70 | 46.46 | 1,564,000 | +0.64(+1.39%) |
Jan 30, 2019 | 45.20 | 45.94 | 45.16 | 45.82 | 684,705 | +0.64(+1.42%) |
Jan 29, 2019 | 45.26 | 45.75 | 45.11 | 45.18 | 1,001,363 | -0.16(-0.36%) |
Jan 28, 2019 | 45.55 | 45.66 | 45.02 | 45.34 | 585,942 | -0.24(-0.52%) |
Jan 25, 2019 | 46.06 | 46.12 | 45.46 | 45.58 | 934,184 | -0.48(-1.04%) |
Jan 24, 2019 | 45.37 | 46.11 | 45.10 | 46.06 | 778,783 | +0.74(+1.64%) |
Jan 23, 2019 | 45.25 | 45.62 | 45.14 | 45.32 | 791,508 | +0.00(+0.00%) |
Jan 22, 2019 | 45.20 | 45.33 | 44.86 | 45.32 | 1,554,507 | +0.33(+0.72%) |
Jan 18, 2019 | 45.07 | 45.29 | 44.80 | 44.99 | 671,606 | -0.10(-0.22%) |
Jan 17, 2019 | 44.39 | 45.19 | 44.39 | 45.09 | 872,583 | +0.51(+1.13%) |
Jan 16, 2019 | 44.22 | 44.68 | 44.11 | 44.58 | 792,984 | +0.40(+0.90%) |
Jan 15, 2019 | 43.69 | 44.46 | 43.69 | 44.18 | 1,052,204 | +0.53(+1.21%) |
Jan 14, 2019 | 44.05 | 44.09 | 43.41 | 43.66 | 995,701 | -0.60(-1.36%) |
Jan 11, 2019 | 44.89 | 44.89 | 44.05 | 44.26 | 862,248 | -0.57(-1.27%) |
Jan 10, 2019 | 44.14 | 44.87 | 44.01 | 44.83 | 978,169 | +0.82(+1.87%) |
Jan 09, 2019 | 44.44 | 44.50 | 43.70 | 44.01 | 736,717 | -0.46(-1.03%) |
Jan 08, 2019 | 44.28 | 44.63 | 43.80 | 44.46 | 1,344,432 | +0.33(+0.76%) |
Jan 07, 2019 | 43.93 | 44.25 | 43.70 | 44.13 | 1,472,038 | +0.09(+0.20%) |
Jan 04, 2019 | 42.92 | 44.21 | 42.90 | 44.04 | 1,391,946 | +0.94(+2.17%) |
Jan 03, 2019 | 42.56 | 43.24 | 42.49 | 43.10 | 1,118,648 | +0.53(+1.24%) |
Jan 02, 2019 | 43.30 | 43.30 | 41.98 | 42.57 | 1,499,616 | -0.89(-2.04%) |
Dec 31, 2018 | 42.90 | 43.47 | 42.33 | 43.46 | 1,470,143 | +0.72(+1.68%) |
Dec 28, 2018 | 42.76 | 42.99 | 42.36 | 42.74 | 1,129,982 | +0.02(+0.04%) |
Dec 27, 2018 | 42.39 | 42.73 | 41.62 | 42.73 | 1,401,931 | +0.24(+0.56%) |
Dec 26, 2018 | 42.43 | 42.78 | 41.31 | 42.49 | 1,529,695 | +0.17(+0.40%) |
Dec 24, 2018 | 45.41 | 45.79 | 42.30 | 42.32 | 743,296 | -3.16(-6.95%) |
Dec 21, 2018 | 45.59 | 46.69 | 45.36 | 45.48 | 5,138,259 | +0.06(+0.13%) |
Dec 20, 2018 | 45.08 | 45.98 | 44.82 | 45.42 | 1,499,443 | +0.34(+0.76%) |
Dec 19, 2018 | 44.81 | 45.57 | 44.54 | 45.08 | 1,690,696 | +0.47(+1.06%) |
Dec 18, 2018 | 45.00 | 45.59 | 44.52 | 44.61 | 1,408,623 | -0.37(-0.82%) |
Dec 17, 2018 | 46.69 | 46.70 | 44.76 | 44.97 | 1,545,596 | -1.68(-3.60%) |
Dec 14, 2018 | 46.83 | 47.06 | 46.41 | 46.65 | 1,789,803 | -0.62(-1.31%) |
Dec 13, 2018 | 47.38 | 47.52 | 47.14 | 47.27 | 914,902 | -0.12(-0.26%) |
Dec 12, 2018 | 47.61 | 47.99 | 47.35 | 47.39 | 1,491,308 | -0.10(-0.20%) |
Dec 11, 2018 | 47.79 | 47.79 | 47.28 | 47.49 | 876,951 | -0.16(-0.34%) |
Dec 10, 2018 | 47.82 | 47.95 | 46.90 | 47.65 | 738,917 | -0.16(-0.34%) |
Dec 07, 2018 | 47.56 | 48.10 | 47.14 | 47.82 | 1,459,203 | +0.32(+0.68%) |
Dec 06, 2018 | 47.31 | 47.52 | 46.49 | 47.49 | 1,595,503 | +0.31(+0.65%) |
Dec 04, 2018 | 47.02 | 47.41 | 46.75 | 47.18 | 1,236,759 | +0.48(+1.02%) |
Dec 03, 2018 | 46.74 | 47.01 | 46.27 | 46.70 | 1,030,078 | +0.11(+0.24%) |
Nov 30, 2018 | 45.94 | 46.67 | 45.94 | 46.59 | 2,296,698 | +0.55(+1.20%) |
Nov 29, 2018 | 46.13 | 46.19 | 45.66 | 46.04 | 1,180,633 | -0.20(-0.44%) |
Nov 28, 2018 | 46.23 | 46.68 | 45.96 | 46.24 | 1,503,850 | +0.06(+0.14%) |
Nov 27, 2018 | 45.97 | 46.24 | 45.90 | 46.18 | 1,438,402 | +0.08(+0.18%) |
Nov 26, 2018 | 45.80 | 46.23 | 45.80 | 46.10 | 699,400 | +0.32(+0.69%) |
Nov 23, 2018 | 45.96 | 46.00 | 45.59 | 45.78 | 539,587 | -0.22(-0.48%) |
Nov 21, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.36 | 46.61 | 45.63 | 45.84 | 887,756 | -0.58(-1.24%) |
Nov 19, 2018 | 46.22 | 46.60 | 46.19 | 46.41 | 1,077,075 | +0.24(+0.53%) |
Nov 16, 2018 | 46.23 | 46.34 | 46.02 | 46.17 | 1,066,350 | -0.05(-0.11%) |
Nov 15, 2018 | 46.05 | 46.23 | 45.55 | 46.22 | 1,331,350 | +0.06(+0.14%) |
Nov 14, 2018 | 47.04 | 47.04 | 45.90 | 46.15 | 1,377,390 | -0.84(-1.78%) |
Nov 13, 2018 | 46.30 | 47.14 | 45.80 | 46.99 | 1,372,693 | +1.15(+2.51%) |
Nov 12, 2018 | 45.40 | 46.37 | 45.14 | 45.84 | 1,137,693 | +0.40(+0.87%) |
Nov 09, 2018 | 44.57 | 45.53 | 44.50 | 45.44 | 855,127 | +0.54(+1.21%) |
Nov 08, 2018 | 45.16 | 45.20 | 44.61 | 44.90 | 937,756 | -0.22(-0.49%) |
Nov 07, 2018 | 44.90 | 45.19 | 44.68 | 45.12 | 1,262,608 | +0.41(+0.93%) |
Nov 06, 2018 | 44.19 | 44.73 | 44.17 | 44.70 | 1,797,974 | +0.50(+1.14%) |
Nov 05, 2018 | 43.80 | 44.36 | 43.70 | 44.20 | 1,262,931 | +0.54(+1.23%) |
Nov 02, 2018 | 43.69 | 43.89 | 43.18 | 43.66 | 857,963 | +0.15(+0.35%) |