Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.81 | 40.82 | 40.07 | 40.31 | 52,077 | -0.48(-1.17%) |
Oct 30, 2019 | 40.84 | 40.84 | 40.51 | 40.78 | 50,100 | -0.35(-0.86%) |
Oct 29, 2019 | 41.43 | 41.46 | 40.94 | 41.13 | 42,121 | -1.03(-2.44%) |
Oct 28, 2019 | 42.51 | 42.59 | 41.87 | 42.16 | 39,135 | +0.03(+0.07%) |
Oct 25, 2019 | 42.09 | 42.36 | 42.07 | 42.13 | 46,168 | -0.59(-1.38%) |
Oct 24, 2019 | 42.73 | 42.75 | 42.48 | 42.72 | 35,363 | +0.06(+0.13%) |
Oct 23, 2019 | 42.69 | 42.80 | 42.56 | 42.67 | 33,774 | -0.12(-0.29%) |
Oct 22, 2019 | 42.96 | 43.16 | 42.79 | 42.79 | 31,419 | -0.78(-1.79%) |
Oct 21, 2019 | 43.65 | 43.67 | 43.42 | 43.57 | 46,848 | -0.21(-0.48%) |
Oct 18, 2019 | 43.67 | 43.97 | 43.67 | 43.78 | 47,220 | +0.34(+0.79%) |
Oct 17, 2019 | 43.57 | 43.57 | 43.36 | 43.44 | 32,816 | +0.22(+0.51%) |
Oct 16, 2019 | 43.21 | 43.44 | 42.99 | 43.22 | 72,785 | -0.41(-0.94%) |
Oct 15, 2019 | 43.83 | 43.88 | 43.49 | 43.63 | 28,545 | -0.43(-0.97%) |
Oct 14, 2019 | 44.27 | 44.33 | 43.96 | 44.05 | 31,637 | -0.69(-1.55%) |
Oct 11, 2019 | 44.78 | 44.90 | 44.46 | 44.75 | 22,716 | +0.74(+1.69%) |
Oct 10, 2019 | 43.82 | 44.19 | 43.78 | 44.01 | 14,517 | +0.33(+0.76%) |
Oct 09, 2019 | 43.63 | 43.83 | 43.49 | 43.67 | 23,612 | +0.01(+0.02%) |
Oct 08, 2019 | 43.83 | 43.98 | 43.66 | 43.66 | 28,362 | -0.14(-0.33%) |
Oct 07, 2019 | 43.78 | 44.03 | 43.69 | 43.81 | 32,262 | -0.08(-0.17%) |
Oct 04, 2019 | 43.58 | 43.91 | 43.32 | 43.88 | 26,291 | -0.06(-0.13%) |
Oct 03, 2019 | 43.72 | 44.15 | 43.72 | 43.94 | 27,166 | +0.40(+0.92%) |
Oct 02, 2019 | 43.45 | 43.74 | 43.45 | 43.54 | 43,191 | +0.42(+0.97%) |
Oct 01, 2019 | 43.07 | 43.35 | 42.99 | 43.12 | 27,227 | -0.21(-0.48%) |
Sep 30, 2019 | 43.40 | 43.47 | 43.14 | 43.33 | 31,020 | +0.52(+1.22%) |
Sep 27, 2019 | 43.19 | 43.26 | 42.75 | 42.81 | 33,022 | -0.09(-0.20%) |
Sep 26, 2019 | 43.11 | 43.21 | 42.80 | 42.89 | 26,759 | -0.39(-0.90%) |
Sep 25, 2019 | 43.02 | 43.29 | 42.77 | 43.28 | 40,457 | +0.36(+0.84%) |
Sep 24, 2019 | 43.10 | 43.15 | 42.70 | 42.92 | 314,555 | -0.51(-1.18%) |
Sep 23, 2019 | 43.33 | 43.57 | 43.31 | 43.44 | 38,559 | +0.27(+0.62%) |
Sep 20, 2019 | 43.40 | 43.45 | 43.17 | 43.17 | 40,594 | -0.29(-0.68%) |
Sep 19, 2019 | 43.79 | 43.89 | 43.46 | 43.46 | 37,905 | -0.54(-1.23%) |
Sep 18, 2019 | 44.26 | 44.26 | 43.74 | 44.01 | 26,867 | -0.20(-0.45%) |
Sep 17, 2019 | 43.78 | 44.28 | 43.69 | 44.21 | 29,310 | -0.22(-0.49%) |
Sep 16, 2019 | 44.55 | 44.85 | 44.30 | 44.42 | 29,628 | -0.29(-0.66%) |
Sep 13, 2019 | 44.88 | 45.05 | 44.71 | 44.72 | 25,660 | -0.25(-0.55%) |
Sep 12, 2019 | 45.31 | 45.31 | 44.91 | 44.97 | 32,315 | -0.40(-0.88%) |
Sep 11, 2019 | 45.07 | 45.41 | 44.99 | 45.37 | 31,986 | -0.06(-0.13%) |
Sep 10, 2019 | 45.68 | 45.93 | 45.33 | 45.42 | 61,852 | +1.58(+3.60%) |
Sep 09, 2019 | 43.69 | 43.89 | 43.29 | 43.84 | 44,471 | +0.70(+1.63%) |
Sep 06, 2019 | 43.00 | 43.29 | 42.89 | 43.14 | 25,029 | +0.46(+1.07%) |
Sep 05, 2019 | 42.90 | 43.07 | 42.60 | 42.68 | 40,258 | -0.40(-0.93%) |
Sep 04, 2019 | 42.71 | 43.10 | 42.71 | 43.08 | 57,773 | +0.49(+1.16%) |
Sep 03, 2019 | 42.53 | 42.59 | 42.20 | 42.59 | 38,451 | +0.11(+0.27%) |
Aug 30, 2019 | 42.73 | 42.81 | 42.39 | 42.48 | 37,334 | -0.15(-0.36%) |
Aug 29, 2019 | 42.51 | 42.67 | 42.49 | 42.63 | 32,171 | +0.24(+0.56%) |
Aug 28, 2019 | 42.38 | 42.54 | 42.33 | 42.39 | 42,331 | -0.17(-0.40%) |
Aug 27, 2019 | 42.77 | 42.86 | 42.42 | 42.56 | 53,057 | -0.15(-0.36%) |
Aug 26, 2019 | 42.80 | 43.04 | 42.63 | 42.71 | 44,795 | +0.36(+0.85%) |
Aug 23, 2019 | 43.20 | 43.20 | 42.35 | 42.35 | 46,379 | -0.34(-0.80%) |
Aug 22, 2019 | 42.88 | 43.21 | 42.26 | 42.69 | 45,725 | -0.48(-1.10%) |
Aug 21, 2019 | 43.23 | 43.28 | 42.94 | 43.17 | 40,140 | +0.43(+1.00%) |
Aug 20, 2019 | 42.79 | 43.20 | 42.74 | 42.74 | 45,583 | +0.13(+0.31%) |
Aug 19, 2019 | 43.25 | 43.25 | 42.45 | 42.61 | 39,405 | -0.78(-1.80%) |
Aug 16, 2019 | 43.52 | 43.63 | 43.37 | 43.39 | 53,740 | +0.25(+0.57%) |
Aug 15, 2019 | 43.29 | 43.48 | 42.98 | 43.14 | 71,364 | +2.21(+5.39%) |
Aug 14, 2019 | 40.96 | 41.20 | 40.77 | 40.93 | 62,281 | -0.47(-1.13%) |
Aug 13, 2019 | 40.91 | 41.61 | 40.91 | 41.40 | 38,818 | +0.44(+1.07%) |
Aug 12, 2019 | 40.95 | 41.19 | 40.75 | 40.96 | 22,459 | -0.51(-1.24%) |
Aug 09, 2019 | 41.35 | 41.77 | 41.25 | 41.48 | 45,537 | +0.47(+1.14%) |
Aug 08, 2019 | 40.93 | 41.07 | 40.81 | 41.01 | 25,289 | +0.29(+0.72%) |
Aug 07, 2019 | 40.53 | 40.73 | 40.26 | 40.72 | 41,857 | -0.31(-0.76%) |
Aug 06, 2019 | 40.94 | 41.08 | 40.46 | 41.03 | 68,984 | +0.56(+1.39%) |
Aug 05, 2019 | 40.68 | 40.81 | 40.37 | 40.47 | 44,558 | -1.04(-2.50%) |
Aug 02, 2019 | 41.49 | 41.55 | 41.14 | 41.51 | 34,284 | -0.25(-0.59%) |
Aug 01, 2019 | 42.54 | 42.86 | 41.71 | 41.75 | 39,993 | -0.79(-1.86%) |
Jul 31, 2019 | 42.56 | 42.88 | 42.43 | 42.54 | 31,196 | -0.25(-0.58%) |
Jul 30, 2019 | 43.00 | 43.07 | 42.70 | 42.79 | 53,133 | -0.37(-0.86%) |
Jul 29, 2019 | 42.67 | 43.17 | 42.67 | 43.16 | 30,595 | -0.18(-0.42%) |
Jul 26, 2019 | 43.46 | 43.57 | 43.14 | 43.34 | 31,971 | -0.56(-1.28%) |
Jul 25, 2019 | 44.18 | 44.18 | 43.85 | 43.90 | 15,301 | -0.46(-1.03%) |
Jul 24, 2019 | 44.49 | 44.56 | 44.35 | 44.36 | 23,938 | -0.52(-1.17%) |
Jul 23, 2019 | 44.73 | 44.90 | 44.46 | 44.88 | 41,821 | +0.34(+0.77%) |
Jul 22, 2019 | 44.77 | 44.84 | 44.47 | 44.54 | 43,586 | -0.79(-1.74%) |
Jul 19, 2019 | 45.46 | 45.51 | 45.31 | 45.33 | 23,767 | +0.03(+0.06%) |
Jul 18, 2019 | 45.19 | 45.50 | 45.15 | 45.30 | 14,852 | +0.38(+0.85%) |
Jul 17, 2019 | 45.27 | 45.27 | 44.92 | 44.92 | 24,465 | -0.13(-0.30%) |
Jul 16, 2019 | 45.39 | 45.50 | 45.04 | 45.05 | 39,356 | -0.34(-0.75%) |
Jul 15, 2019 | 45.37 | 45.39 | 45.09 | 45.39 | 27,907 | -0.09(-0.19%) |
Jul 12, 2019 | 45.83 | 45.83 | 45.20 | 45.48 | 40,279 | -0.87(-1.87%) |
Jul 11, 2019 | 46.75 | 46.75 | 46.03 | 46.34 | 26,149 | -0.48(-1.02%) |
Jul 10, 2019 | 47.14 | 47.14 | 46.78 | 46.82 | 21,191 | -0.17(-0.36%) |
Jul 09, 2019 | 46.73 | 47.07 | 46.73 | 46.99 | 42,647 | +0.25(+0.53%) |
Jul 08, 2019 | 46.72 | 47.87 | 46.38 | 46.74 | 94,122 | -0.82(-1.72%) |
Jul 05, 2019 | 47.31 | 47.56 | 47.08 | 47.56 | 63,311 | -0.63(-1.30%) |
Jul 03, 2019 | 47.84 | 48.19 | 47.65 | 48.19 | 22,926 | +0.29(+0.62%) |
Jul 02, 2019 | 48.07 | 48.33 | 47.78 | 47.89 | 30,391 | -0.45(-0.92%) |
Jul 01, 2019 | 47.98 | 48.56 | 47.95 | 48.34 | 38,595 | +0.77(+1.62%) |
Jun 28, 2019 | 47.89 | 47.89 | 47.55 | 47.57 | 28,290 | -0.05(-0.10%) |
Jun 27, 2019 | 47.88 | 47.88 | 47.44 | 47.62 | 17,826 | +0.03(+0.06%) |
Jun 26, 2019 | 47.27 | 47.68 | 47.27 | 47.59 | 17,861 | +0.72(+1.54%) |
Jun 25, 2019 | 47.07 | 47.14 | 46.78 | 46.87 | 35,457 | -0.37(-0.79%) |
Jun 24, 2019 | 47.24 | 47.43 | 47.19 | 47.24 | 24,337 | -0.57(-1.19%) |
Jun 21, 2019 | 47.94 | 47.99 | 47.77 | 47.81 | 19,876 | -0.17(-0.36%) |
Jun 20, 2019 | 47.83 | 48.00 | 47.55 | 47.98 | 20,382 | +0.61(+1.28%) |
Jun 19, 2019 | 47.34 | 47.73 | 47.30 | 47.37 | 30,635 | -0.36(-0.76%) |
Jun 18, 2019 | 47.04 | 47.73 | 47.04 | 47.73 | 31,911 | +1.15(+2.47%) |
Jun 17, 2019 | 46.61 | 46.71 | 46.46 | 46.58 | 18,630 | -0.13(-0.28%) |
Jun 14, 2019 | 46.86 | 47.03 | 46.59 | 46.72 | 16,616 | -0.74(-1.56%) |
Jun 13, 2019 | 47.47 | 47.59 | 47.32 | 47.46 | 23,270 | +0.47(+0.99%) |
Jun 12, 2019 | 47.16 | 47.16 | 46.95 | 46.99 | 16,218 | -0.49(-1.04%) |
Jun 11, 2019 | 47.44 | 47.61 | 47.22 | 47.49 | 30,331 | -0.20(-0.42%) |
Jun 10, 2019 | 47.97 | 48.09 | 47.48 | 47.69 | 54,709 | -0.63(-1.30%) |
Jun 07, 2019 | 48.26 | 48.33 | 47.94 | 48.31 | 36,703 | +0.77(+1.62%) |
Jun 06, 2019 | 48.17 | 48.17 | 47.37 | 47.54 | 97,466 | +0.31(+0.66%) |
Jun 05, 2019 | 47.29 | 47.64 | 47.12 | 47.23 | 38,787 | -0.58(-1.21%) |
Jun 04, 2019 | 47.33 | 47.81 | 47.33 | 47.81 | 33,057 | +0.20(+0.42%) |
Jun 03, 2019 | 47.07 | 47.66 | 46.94 | 47.61 | 119,032 | +1.45(+3.13%) |
May 31, 2019 | 45.76 | 46.29 | 45.76 | 46.16 | 45,011 | +0.65(+1.44%) |
May 30, 2019 | 45.55 | 45.68 | 45.37 | 45.51 | 40,398 | +0.54(+1.21%) |
May 29, 2019 | 45.06 | 45.11 | 44.73 | 44.97 | 43,983 | +0.07(+0.16%) |
May 28, 2019 | 45.58 | 45.58 | 44.89 | 44.89 | 51,692 | -0.65(-1.43%) |
May 24, 2019 | 45.60 | 45.65 | 45.47 | 45.55 | 35,756 | +0.66(+1.48%) |
May 23, 2019 | 44.96 | 45.13 | 44.61 | 44.88 | 46,717 | -0.73(-1.59%) |
May 22, 2019 | 45.09 | 45.79 | 45.09 | 45.61 | 42,249 | +0.09(+0.20%) |
May 21, 2019 | 45.53 | 45.86 | 45.28 | 45.52 | 47,152 | +0.26(+0.57%) |
May 20, 2019 | 45.71 | 45.71 | 45.22 | 45.26 | 37,302 | -0.02(-0.04%) |
May 17, 2019 | 45.31 | 45.59 | 45.23 | 45.28 | 45,754 | -0.32(-0.71%) |
May 16, 2019 | 45.50 | 45.74 | 45.45 | 45.60 | 43,123 | -0.40(-0.88%) |
May 15, 2019 | 45.91 | 46.24 | 45.80 | 46.01 | 43,300 | -0.27(-0.58%) |
May 14, 2019 | 46.23 | 46.40 | 45.89 | 46.27 | 51,358 | +0.91(+2.01%) |
May 13, 2019 | 46.01 | 46.14 | 45.23 | 45.36 | 77,975 | -1.30(-2.78%) |
May 10, 2019 | 46.81 | 46.92 | 46.14 | 46.66 | 36,516 | -0.69(-1.46%) |
May 09, 2019 | 46.95 | 47.56 | 46.91 | 47.35 | 50,669 | +0.79(+1.70%) |
May 08, 2019 | 46.75 | 46.75 | 46.30 | 46.56 | 41,945 | -0.31(-0.67%) |
May 07, 2019 | 47.37 | 47.37 | 46.77 | 46.87 | 48,802 | -0.52(-1.09%) |
May 06, 2019 | 47.03 | 47.56 | 46.64 | 47.39 | 44,458 | -0.18(-0.39%) |
May 03, 2019 | 47.59 | 47.76 | 47.54 | 47.57 | 29,669 | +0.31(+0.66%) |
May 02, 2019 | 47.52 | 47.65 | 47.06 | 47.26 | 22,712 | -0.05(-0.10%) |
May 01, 2019 | 47.75 | 48.08 | 47.30 | 47.30 | 47,448 | -0.40(-0.83%) |
Apr 30, 2019 | 47.69 | 47.87 | 47.41 | 47.70 | 36,149 | +0.09(+0.19%) |
Apr 29, 2019 | 47.68 | 47.69 | 47.19 | 47.61 | 291,746 | -0.46(-0.96%) |
Apr 26, 2019 | 48.21 | 48.30 | 47.93 | 48.07 | 85,640 | +0.36(+0.75%) |
Apr 25, 2019 | 47.50 | 47.95 | 47.47 | 47.71 | 39,389 | +0.31(+0.66%) |
Apr 24, 2019 | 47.86 | 47.88 | 47.20 | 47.40 | 49,456 | -0.80(-1.66%) |
Apr 23, 2019 | 48.12 | 48.20 | 47.97 | 48.20 | 21,610 | +0.19(+0.40%) |
Apr 22, 2019 | 48.49 | 48.49 | 48.00 | 48.00 | 66,570 | -0.87(-1.79%) |
Apr 18, 2019 | 48.62 | 48.92 | 48.45 | 48.88 | 21,518 | -0.75(-1.52%) |
Apr 17, 2019 | 49.92 | 49.95 | 49.56 | 49.63 | 107,784 | -0.58(-1.15%) |
Apr 16, 2019 | 50.23 | 50.28 | 50.05 | 50.21 | 130,420 | +0.15(+0.29%) |
Apr 15, 2019 | 49.87 | 50.17 | 49.70 | 50.06 | 163,324 | +0.47(+0.95%) |
Apr 12, 2019 | 49.84 | 49.84 | 49.49 | 49.59 | 57,926 | +0.19(+0.39%) |
Apr 11, 2019 | 49.65 | 49.66 | 49.39 | 49.40 | 27,520 | -0.92(-1.83%) |
Apr 10, 2019 | 50.30 | 50.45 | 50.17 | 50.32 | 28,804 | +0.31(+0.63%) |
Apr 09, 2019 | 50.40 | 50.40 | 49.96 | 50.01 | 16,960 | -0.01(-0.02%) |
Apr 08, 2019 | 50.01 | 50.14 | 49.90 | 50.02 | 19,284 | -0.98(-1.93%) |
Apr 05, 2019 | 50.84 | 51.11 | 50.84 | 51.00 | 11,846 | +0.12(+0.24%) |
Apr 04, 2019 | 50.52 | 50.91 | 50.36 | 50.88 | 25,678 | +0.18(+0.36%) |
Apr 03, 2019 | 51.02 | 51.13 | 50.62 | 50.70 | 27,250 | -1.42(-2.72%) |
Apr 02, 2019 | 52.53 | 52.53 | 52.08 | 52.12 | 36,616 | +0.08(+0.16%) |
Apr 01, 2019 | 51.89 | 52.05 | 51.59 | 52.03 | 24,191 | +0.50(+0.96%) |
Mar 29, 2019 | 51.50 | 51.54 | 51.14 | 51.54 | 33,365 | -0.21(-0.41%) |
Mar 28, 2019 | 51.89 | 52.00 | 51.70 | 51.75 | 25,650 | -0.25(-0.48%) |
Mar 27, 2019 | 52.10 | 52.22 | 51.80 | 52.00 | 27,276 | -0.14(-0.26%) |
Mar 26, 2019 | 51.71 | 52.13 | 51.71 | 52.13 | 23,904 | +0.73(+1.41%) |
Mar 25, 2019 | 51.12 | 51.48 | 51.12 | 51.41 | 31,427 | +0.99(+1.97%) |
Mar 22, 2019 | 50.93 | 50.93 | 50.34 | 50.41 | 43,037 | -1.56(-3.01%) |
Mar 21, 2019 | 51.71 | 51.99 | 51.56 | 51.98 | 21,563 | +0.40(+0.79%) |
Mar 20, 2019 | 51.02 | 51.70 | 50.78 | 51.57 | 57,858 | -0.13(-0.25%) |
Mar 19, 2019 | 51.27 | 51.92 | 51.27 | 51.70 | 40,159 | +0.91(+1.79%) |
Mar 18, 2019 | 50.83 | 50.97 | 50.65 | 50.79 | 36,402 | +0.30(+0.60%) |
Mar 15, 2019 | 50.45 | 50.70 | 50.26 | 50.49 | 64,013 | +0.26(+0.51%) |
Mar 14, 2019 | 50.30 | 50.44 | 49.96 | 50.23 | 46,067 | +0.83(+1.68%) |
Mar 13, 2019 | 49.15 | 49.59 | 49.10 | 49.40 | 45,060 | -0.40(-0.79%) |
Mar 12, 2019 | 49.81 | 49.91 | 49.48 | 49.80 | 31,866 | +0.13(+0.26%) |
Mar 11, 2019 | 49.23 | 49.75 | 49.20 | 49.67 | 70,313 | +1.44(+3.00%) |
Mar 08, 2019 | 47.85 | 48.27 | 46.57 | 48.22 | 74,120 | +0.10(+0.21%) |
Mar 07, 2019 | 48.66 | 48.72 | 48.12 | 48.12 | 69,273 | -1.19(-2.41%) |
Mar 06, 2019 | 49.18 | 49.56 | 48.98 | 49.31 | 53,907 | -2.19(-4.25%) |
Mar 05, 2019 | 51.30 | 51.61 | 51.23 | 51.50 | 37,034 | +0.48(+0.94%) |
Mar 04, 2019 | 51.32 | 51.32 | 50.67 | 51.02 | 28,740 | -0.29(-0.56%) |
Mar 01, 2019 | 51.27 | 51.49 | 51.10 | 51.31 | 34,995 | +1.27(+2.54%) |
Feb 28, 2019 | 50.17 | 50.27 | 49.98 | 50.04 | 32,731 | -0.75(-1.47%) |
Feb 27, 2019 | 50.71 | 50.90 | 50.52 | 50.78 | 34,435 | -0.21(-0.41%) |
Feb 26, 2019 | 50.98 | 51.11 | 50.88 | 50.99 | 31,788 | -0.23(-0.45%) |
Feb 25, 2019 | 51.33 | 51.44 | 50.97 | 51.22 | 31,359 | -0.58(-1.12%) |
Feb 22, 2019 | 51.85 | 51.96 | 51.63 | 51.80 | 29,669 | +0.57(+1.11%) |
Feb 21, 2019 | 51.39 | 51.44 | 51.23 | 51.23 | 32,297 | +0.00(+0.00%) |
Feb 20, 2019 | 51.11 | 51.42 | 51.11 | 51.23 | 20,914 | +0.46(+0.91%) |
Feb 19, 2019 | 50.61 | 50.99 | 50.55 | 50.77 | 26,313 | -0.31(-0.61%) |
Feb 15, 2019 | 51.05 | 51.25 | 50.89 | 51.09 | 27,713 | -0.83(-1.60%) |
Feb 14, 2019 | 52.00 | 52.11 | 51.84 | 51.91 | 47,702 | +0.46(+0.89%) |
Feb 13, 2019 | 51.42 | 51.59 | 51.20 | 51.45 | 49,643 | +1.23(+2.46%) |
Feb 12, 2019 | 50.20 | 50.39 | 49.94 | 50.22 | 42,713 | +0.95(+1.92%) |
Feb 11, 2019 | 49.37 | 49.57 | 49.05 | 49.27 | 31,717 | -0.65(-1.31%) |
Feb 08, 2019 | 49.98 | 50.01 | 49.68 | 49.93 | 33,908 | +1.30(+2.67%) |
Feb 07, 2019 | 48.78 | 48.78 | 48.27 | 48.63 | 18,705 | -0.40(-0.81%) |
Feb 06, 2019 | 49.30 | 49.30 | 48.77 | 49.02 | 34,557 | -0.24(-0.49%) |
Feb 05, 2019 | 48.89 | 49.48 | 48.89 | 49.26 | 37,266 | +0.40(+0.81%) |
Feb 04, 2019 | 48.61 | 48.93 | 48.41 | 48.87 | 27,995 | -0.66(-1.34%) |
Feb 01, 2019 | 49.65 | 49.65 | 49.41 | 49.53 | 20,866 | -0.68(-1.36%) |
Jan 31, 2019 | 50.12 | 50.38 | 49.99 | 50.21 | 34,471 | -0.25(-0.49%) |
Jan 30, 2019 | 50.28 | 50.65 | 50.09 | 50.46 | 38,270 | -0.42(-0.83%) |
Jan 29, 2019 | 51.24 | 51.28 | 50.87 | 50.88 | 30,413 | -0.42(-0.83%) |
Jan 28, 2019 | 50.87 | 51.32 | 50.81 | 51.31 | 50,331 | +0.34(+0.67%) |
Jan 25, 2019 | 50.84 | 51.16 | 50.78 | 50.97 | 24,670 | +0.64(+1.28%) |
Jan 24, 2019 | 50.37 | 50.56 | 50.23 | 50.32 | 65,046 | -0.72(-1.41%) |
Jan 23, 2019 | 51.08 | 51.31 | 50.75 | 51.04 | 71,904 | +3.11(+6.49%) |
Jan 22, 2019 | 48.32 | 48.50 | 47.76 | 47.93 | 51,731 | -0.36(-0.74%) |
Jan 18, 2019 | 48.23 | 48.53 | 48.21 | 48.29 | 38,799 | +0.46(+0.96%) |
Jan 17, 2019 | 47.63 | 48.14 | 47.63 | 47.83 | 23,701 | -0.61(-1.25%) |
Jan 16, 2019 | 48.22 | 48.57 | 48.22 | 48.44 | 31,314 | +0.06(+0.13%) |
Jan 15, 2019 | 48.45 | 48.69 | 48.20 | 48.37 | 52,503 | +1.51(+3.22%) |
Jan 14, 2019 | 46.93 | 47.16 | 46.86 | 46.86 | 35,681 | -0.75(-1.57%) |
Jan 11, 2019 | 47.49 | 47.80 | 47.35 | 47.61 | 33,038 | +0.37(+0.78%) |
Jan 10, 2019 | 47.11 | 47.38 | 46.92 | 47.24 | 31,027 | +0.38(+0.80%) |
Jan 09, 2019 | 46.62 | 47.08 | 46.57 | 46.86 | 41,892 | -0.40(-0.84%) |
Jan 08, 2019 | 47.15 | 47.40 | 47.04 | 47.26 | 37,549 | +0.26(+0.55%) |
Jan 07, 2019 | 46.62 | 47.16 | 46.54 | 47.00 | 74,212 | +0.59(+1.27%) |
Jan 04, 2019 | 45.98 | 46.69 | 45.97 | 46.41 | 37,386 | +0.84(+1.84%) |
Jan 03, 2019 | 45.98 | 45.98 | 45.57 | 45.57 | 31,456 | -0.98(-2.11%) |
Jan 02, 2019 | 45.98 | 46.58 | 45.98 | 46.56 | 48,214 | -0.12(-0.26%) |
Dec 31, 2018 | 46.87 | 46.95 | 46.57 | 46.68 | 30,756 | -0.04(-0.08%) |
Dec 28, 2018 | 46.72 | 47.00 | 46.63 | 46.71 | 24,453 | +0.17(+0.38%) |
Dec 27, 2018 | 46.15 | 46.64 | 46.00 | 46.54 | 31,080 | -0.08(-0.18%) |
Dec 26, 2018 | 45.98 | 46.71 | 45.61 | 46.62 | 41,501 | +1.09(+2.40%) |
Dec 24, 2018 | 46.00 | 46.18 | 45.53 | 45.53 | 31,191 | -0.17(-0.38%) |
Dec 21, 2018 | 46.48 | 46.64 | 45.69 | 45.70 | 70,751 | -0.90(-1.93%) |
Dec 20, 2018 | 46.39 | 46.93 | 46.39 | 46.60 | 32,097 | +0.40(+0.86%) |
Dec 19, 2018 | 46.64 | 47.11 | 46.21 | 46.21 | 60,954 | +0.23(+0.50%) |
Dec 18, 2018 | 45.93 | 46.14 | 45.65 | 45.98 | 47,482 | -0.29(-0.62%) |
Dec 17, 2018 | 46.41 | 46.73 | 46.17 | 46.26 | 37,838 | -0.03(-0.06%) |
Dec 14, 2018 | 46.21 | 46.58 | 46.21 | 46.29 | 46,841 | -0.70(-1.49%) |
Dec 13, 2018 | 46.92 | 47.07 | 46.81 | 46.99 | 37,089 | -0.21(-0.45%) |
Dec 12, 2018 | 47.17 | 47.45 | 47.06 | 47.20 | 63,738 | +0.63(+1.36%) |
Dec 11, 2018 | 46.70 | 46.82 | 46.42 | 46.57 | 65,846 | +0.30(+0.66%) |
Dec 10, 2018 | 46.25 | 46.38 | 45.73 | 46.26 | 63,853 | -0.34(-0.73%) |
Dec 07, 2018 | 46.91 | 47.17 | 46.49 | 46.60 | 111,941 | -1.21(-2.52%) |
Dec 06, 2018 | 47.21 | 47.81 | 46.37 | 47.81 | 112,142 | -1.06(-2.17%) |
Dec 04, 2018 | 49.34 | 49.39 | 48.76 | 48.87 | 67,164 | -0.38(-0.77%) |
Dec 03, 2018 | 49.31 | 49.36 | 48.84 | 49.25 | 70,968 | -0.42(-0.85%) |
Nov 30, 2018 | 49.36 | 49.76 | 49.30 | 49.67 | 52,058 | +0.30(+0.62%) |
Nov 29, 2018 | 49.28 | 49.77 | 49.28 | 49.36 | 72,861 | -0.09(-0.19%) |
Nov 28, 2018 | 49.07 | 49.46 | 48.80 | 49.46 | 80,608 | +0.71(+1.45%) |
Nov 27, 2018 | 48.49 | 48.89 | 48.46 | 48.75 | 31,128 | +0.10(+0.21%) |
Nov 26, 2018 | 48.19 | 48.66 | 48.19 | 48.65 | 45,301 | +0.80(+1.67%) |
Nov 23, 2018 | 47.46 | 48.02 | 47.46 | 47.85 | 19,671 | +0.42(+0.89%) |
Nov 21, 2018 | 47.42 | 47.42 | 47.42 | 0 | +0.17(+0.35%) | |
Nov 20, 2018 | 47.48 | 47.63 | 47.14 | 47.26 | 39,278 | -0.73(-1.51%) |
Nov 19, 2018 | 47.62 | 48.36 | 47.11 | 47.98 | 90,515 | +0.12(+0.25%) |
Nov 16, 2018 | 47.78 | 48.09 | 47.60 | 47.86 | 58,796 | -0.80(-1.64%) |
Nov 15, 2018 | 47.78 | 48.78 | 47.78 | 48.67 | 108,053 | +1.93(+4.13%) |
Nov 14, 2018 | 46.99 | 47.11 | 46.51 | 46.73 | 123,513 | +1.15(+2.52%) |
Nov 13, 2018 | 45.59 | 46.10 | 45.47 | 45.58 | 96,629 | +1.09(+2.46%) |
Nov 12, 2018 | 44.89 | 44.90 | 44.47 | 44.49 | 46,596 | +0.25(+0.56%) |
Nov 09, 2018 | 44.51 | 44.58 | 44.07 | 44.24 | 46,624 | -0.94(-2.08%) |
Nov 08, 2018 | 45.59 | 45.94 | 44.96 | 45.18 | 124,633 | +0.19(+0.43%) |
Nov 07, 2018 | 44.77 | 45.01 | 44.65 | 44.98 | 79,854 | +0.21(+0.47%) |
Nov 06, 2018 | 44.58 | 44.83 | 44.50 | 44.77 | 78,809 | +0.93(+2.12%) |
Nov 05, 2018 | 43.59 | 43.92 | 43.48 | 43.84 | 86,085 | +0.46(+1.06%) |
Nov 02, 2018 | 44.30 | 44.30 | 43.28 | 43.38 | 76,076 | -0.37(-0.84%) |