Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.24 | 40.24 | 39.15 | 39.32 | 236,200 | -0.96(-2.38%) |
Jan 30, 2020 | 40.91 | 41.15 | 39.54 | 40.28 | 247,898 | -1.19(-2.87%) |
Jan 29, 2020 | 42.26 | 42.54 | 41.45 | 41.47 | 193,684 | -0.91(-2.15%) |
Jan 28, 2020 | 42.05 | 42.59 | 41.50 | 42.38 | 132,690 | +0.38(+0.90%) |
Jan 27, 2020 | 41.97 | 42.89 | 41.59 | 42.00 | 441,454 | -0.90(-2.10%) |
Jan 24, 2020 | 43.69 | 43.69 | 42.30 | 42.90 | 197,300 | -0.89(-2.03%) |
Jan 23, 2020 | 44.03 | 44.13 | 43.24 | 43.79 | 276,395 | -0.56(-1.26%) |
Jan 22, 2020 | 43.87 | 44.88 | 43.87 | 44.35 | 250,568 | +0.74(+1.70%) |
Jan 21, 2020 | 44.04 | 44.25 | 42.98 | 43.61 | 400,292 | +0.47(+1.09%) |
Jan 17, 2020 | 43.83 | 43.88 | 42.86 | 43.14 | 167,300 | -0.49(-1.12%) |
Jan 16, 2020 | 43.44 | 44.09 | 42.70 | 43.63 | 316,163 | +0.41(+0.95%) |
Jan 15, 2020 | 44.64 | 45.02 | 43.06 | 43.22 | 286,625 | -1.26(-2.83%) |
Jan 14, 2020 | 44.96 | 45.32 | 43.96 | 44.48 | 283,434 | -0.27(-0.60%) |
Jan 13, 2020 | 47.93 | 47.97 | 44.58 | 44.75 | 371,528 | -3.20(-6.67%) |
Jan 10, 2020 | 47.65 | 48.13 | 47.23 | 47.95 | 225,400 | +0.16(+0.33%) |
Jan 09, 2020 | 48.72 | 48.86 | 47.22 | 47.79 | 356,130 | -0.53(-1.10%) |
Jan 08, 2020 | 48.00 | 48.55 | 47.01 | 48.32 | 311,429 | +0.79(+1.66%) |
Jan 07, 2020 | 47.37 | 47.86 | 46.99 | 47.53 | 164,878 | -0.07(-0.15%) |
Jan 06, 2020 | 47.47 | 48.53 | 47.24 | 47.60 | 216,562 | +0.13(+0.27%) |
Jan 03, 2020 | 46.95 | 47.55 | 46.46 | 47.47 | 284,700 | -0.04(-0.08%) |
Jan 02, 2020 | 48.46 | 48.46 | 46.92 | 47.51 | 395,506 | -0.41(-0.86%) |
Dec 31, 2019 | 48.42 | 48.56 | 47.50 | 47.92 | 223,100 | -0.43(-0.89%) |
Dec 30, 2019 | 48.44 | 49.04 | 47.76 | 48.35 | 348,021 | +0.15(+0.31%) |
Dec 27, 2019 | 49.30 | 49.70 | 48.14 | 48.20 | 252,100 | -1.06(-2.15%) |
Dec 26, 2019 | 49.48 | 49.81 | 48.80 | 49.26 | 153,772 | +0.00(+0.00%) |
Dec 24, 2019 | 49.40 | 50.06 | 48.97 | 49.26 | 199,800 | -0.29(-0.59%) |
Dec 23, 2019 | 49.15 | 50.02 | 48.98 | 49.55 | 231,896 | +0.73(+1.50%) |
Dec 20, 2019 | 49.41 | 49.98 | 48.67 | 48.82 | 574,400 | -0.61(-1.23%) |
Dec 19, 2019 | 50.95 | 51.29 | 48.93 | 49.43 | 339,277 | -1.11(-2.20%) |
Dec 18, 2019 | 49.56 | 50.88 | 49.39 | 50.54 | 336,535 | +1.01(+2.04%) |
Dec 17, 2019 | 48.73 | 49.88 | 48.31 | 49.53 | 342,121 | +0.84(+1.73%) |
Dec 16, 2019 | 48.84 | 49.40 | 48.52 | 48.69 | 474,949 | +0.50(+1.04%) |
Dec 13, 2019 | 48.70 | 49.02 | 46.75 | 48.19 | 402,900 | -0.44(-0.90%) |
Dec 12, 2019 | 49.12 | 49.72 | 48.46 | 48.63 | 401,556 | -0.07(-0.14%) |
Dec 11, 2019 | 51.00 | 51.77 | 48.26 | 48.70 | 553,909 | -3.41(-6.54%) |
Dec 10, 2019 | 50.65 | 53.20 | 50.65 | 52.11 | 599,691 | +1.14(+2.24%) |
Dec 09, 2019 | 49.80 | 52.52 | 48.43 | 50.97 | 1,038,612 | +2.15(+4.40%) |
Dec 06, 2019 | 42.33 | 49.69 | 42.27 | 48.82 | 2,241,800 | +11.91(+32.27%) |
Dec 05, 2019 | 36.72 | 37.16 | 36.70 | 36.91 | 294,017 | +0.37(+1.01%) |
Dec 04, 2019 | 36.97 | 37.10 | 36.15 | 36.54 | 266,888 | -0.26(-0.71%) |
Dec 03, 2019 | 36.53 | 36.97 | 36.12 | 36.80 | 290,294 | -0.11(-0.30%) |
Dec 02, 2019 | 37.13 | 37.23 | 36.46 | 36.91 | 342,663 | -0.23(-0.62%) |
Nov 29, 2019 | 37.45 | 37.45 | 36.58 | 37.14 | 236,000 | -0.38(-1.01%) |
Nov 27, 2019 | 37.20 | 38.00 | 36.94 | 37.52 | 271,800 | +0.43(+1.16%) |
Nov 26, 2019 | 36.22 | 37.17 | 35.88 | 37.09 | 339,930 | +0.81(+2.23%) |
Nov 25, 2019 | 36.41 | 36.78 | 36.13 | 36.28 | 273,938 | +0.03(+0.08%) |
Nov 22, 2019 | 35.75 | 36.37 | 35.62 | 36.25 | 212,800 | +0.66(+1.85%) |
Nov 21, 2019 | 35.99 | 36.25 | 35.18 | 35.59 | 264,193 | -0.18(-0.50%) |
Nov 20, 2019 | 37.64 | 37.64 | 35.68 | 35.77 | 339,179 | -2.17(-5.72%) |
Nov 19, 2019 | 40.62 | 40.62 | 37.85 | 37.94 | 330,105 | -3.20(-7.78%) |
Nov 18, 2019 | 41.52 | 42.28 | 41.01 | 41.14 | 259,732 | -0.13(-0.31%) |
Nov 15, 2019 | 40.95 | 41.41 | 40.05 | 41.27 | 254,200 | +0.78(+1.93%) |
Nov 14, 2019 | 39.94 | 40.59 | 39.70 | 40.49 | 239,166 | +0.73(+1.84%) |
Nov 13, 2019 | 39.10 | 39.88 | 38.12 | 39.76 | 208,039 | +0.27(+0.68%) |
Nov 12, 2019 | 39.88 | 40.00 | 39.25 | 39.49 | 161,582 | -0.30(-0.75%) |
Nov 11, 2019 | 39.11 | 39.96 | 38.67 | 39.79 | 187,632 | +0.39(+0.99%) |
Nov 08, 2019 | 40.29 | 40.36 | 39.18 | 39.40 | 143,800 | -1.09(-2.69%) |
Nov 07, 2019 | 41.62 | 41.92 | 40.29 | 40.49 | 146,406 | -0.61(-1.48%) |
Nov 06, 2019 | 41.16 | 41.56 | 40.54 | 41.10 | 190,537 | -0.14(-0.34%) |
Nov 05, 2019 | 39.41 | 41.29 | 39.41 | 41.24 | 219,844 | +2.02(+5.15%) |
Nov 04, 2019 | 38.71 | 39.30 | 38.54 | 39.22 | 244,417 | +0.38(+0.98%) |
Nov 01, 2019 | 39.32 | 40.08 | 38.80 | 38.84 | 187,300 | -0.01(-0.03%) |
Oct 31, 2019 | 39.02 | 39.31 | 38.35 | 38.85 | 192,032 | -0.55(-1.40%) |
Oct 30, 2019 | 39.72 | 39.79 | 38.72 | 39.40 | 161,480 | -0.40(-1.01%) |
Oct 29, 2019 | 39.70 | 40.28 | 39.51 | 39.80 | 176,413 | +0.02(+0.05%) |
Oct 28, 2019 | 40.58 | 40.82 | 39.72 | 39.78 | 176,161 | -0.53(-1.31%) |
Oct 25, 2019 | 39.42 | 40.34 | 39.35 | 40.31 | 185,900 | +0.44(+1.10%) |
Oct 24, 2019 | 41.52 | 41.52 | 39.77 | 39.87 | 168,881 | -1.43(-3.46%) |
Oct 23, 2019 | 40.80 | 41.33 | 40.23 | 41.30 | 165,525 | +0.44(+1.08%) |
Oct 22, 2019 | 40.04 | 41.11 | 39.82 | 40.86 | 163,731 | +0.72(+1.79%) |
Oct 21, 2019 | 40.20 | 40.80 | 39.60 | 40.14 | 208,461 | +0.37(+0.93%) |
Oct 18, 2019 | 39.61 | 40.22 | 39.56 | 39.77 | 200,500 | -0.52(-1.29%) |
Oct 17, 2019 | 40.30 | 41.01 | 40.03 | 40.29 | 178,089 | +0.11(+0.27%) |
Oct 16, 2019 | 39.10 | 40.33 | 39.10 | 40.18 | 224,870 | +1.09(+2.79%) |
Oct 15, 2019 | 38.20 | 39.56 | 38.18 | 39.09 | 241,128 | +1.11(+2.92%) |
Oct 14, 2019 | 38.02 | 38.56 | 37.47 | 37.98 | 188,908 | -0.29(-0.76%) |
Oct 11, 2019 | 37.81 | 39.08 | 37.81 | 38.27 | 301,200 | +1.08(+2.90%) |
Oct 10, 2019 | 36.82 | 37.52 | 36.71 | 37.19 | 213,938 | +0.55(+1.50%) |
Oct 09, 2019 | 36.99 | 37.27 | 36.61 | 36.64 | 300,416 | -0.02(-0.05%) |
Oct 08, 2019 | 36.37 | 37.10 | 35.53 | 36.66 | 235,137 | -0.30(-0.81%) |
Oct 07, 2019 | 37.14 | 37.70 | 36.73 | 36.96 | 334,816 | -0.56(-1.49%) |
Oct 04, 2019 | 37.91 | 38.35 | 36.89 | 37.52 | 176,400 | -0.29(-0.77%) |
Oct 03, 2019 | 37.72 | 37.93 | 35.96 | 37.81 | 279,695 | -0.11(-0.29%) |
Oct 02, 2019 | 38.27 | 38.69 | 37.59 | 37.92 | 286,117 | -0.56(-1.46%) |
Oct 01, 2019 | 40.07 | 40.93 | 38.44 | 38.48 | 334,683 | -1.54(-3.85%) |
Sep 30, 2019 | 39.61 | 40.64 | 39.44 | 40.02 | 306,042 | +0.81(+2.07%) |
Sep 27, 2019 | 39.04 | 39.81 | 38.83 | 39.21 | 469,000 | +0.38(+0.98%) |
Sep 26, 2019 | 40.07 | 40.11 | 37.70 | 38.83 | 296,851 | -1.28(-3.19%) |
Sep 25, 2019 | 38.94 | 40.32 | 38.61 | 40.11 | 358,387 | +1.55(+4.02%) |
Sep 24, 2019 | 39.55 | 39.99 | 38.51 | 38.56 | 308,930 | -0.67(-1.71%) |
Sep 23, 2019 | 38.90 | 39.86 | 38.49 | 39.23 | 433,785 | +0.18(+0.46%) |
Sep 20, 2019 | 40.52 | 41.23 | 38.85 | 39.05 | 835,800 | -1.38(-3.41%) |
Sep 19, 2019 | 40.97 | 41.04 | 40.06 | 40.43 | 279,445 | -0.23(-0.57%) |
Sep 18, 2019 | 41.48 | 41.48 | 39.99 | 40.66 | 264,603 | -0.63(-1.53%) |
Sep 17, 2019 | 41.66 | 41.71 | 40.65 | 41.29 | 280,344 | -0.67(-1.60%) |
Sep 16, 2019 | 42.57 | 43.12 | 41.71 | 41.96 | 260,976 | -0.96(-2.24%) |
Sep 13, 2019 | 43.33 | 44.22 | 42.59 | 42.92 | 349,000 | -0.12(-0.28%) |
Sep 12, 2019 | 42.95 | 44.28 | 42.23 | 43.04 | 350,638 | -0.13(-0.30%) |
Sep 11, 2019 | 42.00 | 43.23 | 41.32 | 43.17 | 469,496 | +0.50(+1.17%) |
Sep 10, 2019 | 41.25 | 42.83 | 40.86 | 42.67 | 614,558 | +1.79(+4.38%) |
Sep 09, 2019 | 36.99 | 40.98 | 36.35 | 40.88 | 833,974 | +4.74(+13.12%) |
Sep 06, 2019 | 40.77 | 42.30 | 35.92 | 36.14 | 1,220,600 | +0.79(+2.23%) |
Sep 05, 2019 | 34.60 | 36.20 | 34.60 | 35.35 | 423,497 | +0.89(+2.58%) |
Sep 04, 2019 | 35.13 | 35.25 | 33.68 | 34.46 | 304,090 | -0.38(-1.09%) |
Sep 03, 2019 | 35.32 | 35.79 | 34.57 | 34.84 | 374,948 | -0.84(-2.35%) |
Aug 30, 2019 | 36.29 | 36.82 | 35.49 | 35.68 | 280,800 | -0.54(-1.49%) |
Aug 29, 2019 | 36.08 | 36.75 | 35.68 | 36.22 | 393,546 | +0.53(+1.49%) |
Aug 28, 2019 | 35.07 | 36.53 | 34.70 | 35.69 | 431,293 | +0.65(+1.86%) |
Aug 27, 2019 | 34.78 | 35.54 | 33.00 | 35.04 | 728,313 | +2.14(+6.50%) |
Aug 26, 2019 | 32.86 | 33.39 | 32.29 | 32.90 | 734,991 | +0.18(+0.55%) |
Aug 23, 2019 | 34.04 | 34.29 | 32.52 | 32.72 | 291,800 | -1.89(-5.46%) |
Aug 22, 2019 | 33.57 | 35.20 | 33.46 | 34.61 | 297,360 | +1.36(+4.09%) |
Aug 21, 2019 | 33.22 | 33.60 | 32.53 | 33.25 | 309,695 | +0.65(+1.99%) |
Aug 20, 2019 | 33.11 | 33.11 | 32.00 | 32.60 | 245,738 | -0.76(-2.28%) |
Aug 19, 2019 | 34.02 | 34.19 | 33.23 | 33.36 | 306,941 | -0.11(-0.33%) |
Aug 16, 2019 | 32.54 | 33.58 | 32.18 | 33.47 | 269,700 | +1.23(+3.82%) |
Aug 15, 2019 | 33.13 | 33.13 | 31.65 | 32.24 | 419,963 | -0.49(-1.50%) |
Aug 14, 2019 | 34.50 | 34.65 | 31.87 | 32.73 | 566,999 | -2.80(-7.88%) |
Aug 13, 2019 | 35.34 | 37.71 | 35.07 | 35.53 | 350,579 | -0.06(-0.17%) |
Aug 12, 2019 | 37.78 | 37.91 | 35.53 | 35.59 | 269,755 | -2.40(-6.32%) |
Aug 09, 2019 | 38.44 | 38.52 | 37.96 | 37.99 | 302,200 | -0.61(-1.58%) |
Aug 08, 2019 | 38.36 | 39.16 | 37.96 | 38.60 | 275,646 | +0.50(+1.31%) |
Aug 07, 2019 | 37.37 | 38.38 | 37.19 | 38.10 | 304,053 | +0.33(+0.87%) |
Aug 06, 2019 | 36.91 | 37.87 | 36.56 | 37.77 | 301,279 | +0.99(+2.69%) |
Aug 05, 2019 | 35.83 | 36.89 | 35.32 | 36.78 | 363,279 | +0.28(+0.77%) |
Aug 02, 2019 | 36.62 | 36.97 | 35.71 | 36.50 | 338,600 | -0.16(-0.44%) |
Aug 01, 2019 | 39.24 | 39.80 | 36.09 | 36.66 | 341,264 | -2.72(-6.91%) |
Jul 31, 2019 | 39.57 | 40.09 | 38.84 | 39.38 | 279,710 | -0.23(-0.58%) |
Jul 30, 2019 | 39.91 | 40.00 | 39.13 | 39.61 | 289,704 | -0.44(-1.10%) |
Jul 29, 2019 | 40.28 | 40.52 | 39.41 | 40.05 | 162,286 | -0.07(-0.17%) |
Jul 26, 2019 | 40.03 | 40.37 | 39.63 | 40.12 | 173,400 | +0.21(+0.53%) |
Jul 25, 2019 | 40.69 | 41.15 | 39.90 | 39.91 | 223,995 | -0.83(-2.04%) |
Jul 24, 2019 | 40.14 | 41.25 | 39.85 | 40.74 | 191,063 | +0.59(+1.47%) |
Jul 23, 2019 | 40.11 | 40.47 | 39.35 | 40.15 | 223,965 | +0.27(+0.68%) |
Jul 22, 2019 | 39.95 | 40.72 | 39.66 | 39.88 | 266,985 | -0.10(-0.25%) |
Jul 19, 2019 | 40.27 | 40.90 | 39.98 | 39.98 | 252,500 | -0.13(-0.32%) |
Jul 18, 2019 | 40.14 | 40.59 | 39.90 | 40.11 | 296,820 | -0.13(-0.32%) |
Jul 17, 2019 | 41.72 | 41.82 | 40.22 | 40.24 | 239,175 | -1.60(-3.82%) |
Jul 16, 2019 | 42.42 | 42.61 | 41.76 | 41.84 | 174,522 | -0.59(-1.39%) |
Jul 15, 2019 | 42.88 | 43.55 | 41.80 | 42.43 | 173,798 | -0.44(-1.03%) |
Jul 12, 2019 | 42.13 | 43.36 | 42.13 | 42.87 | 192,800 | +0.64(+1.52%) |
Jul 11, 2019 | 42.09 | 42.61 | 41.55 | 42.23 | 236,296 | +0.37(+0.88%) |
Jul 10, 2019 | 42.08 | 42.33 | 41.48 | 41.86 | 394,932 | +0.08(+0.19%) |
Jul 09, 2019 | 41.77 | 42.41 | 41.50 | 41.78 | 245,098 | -0.28(-0.67%) |
Jul 08, 2019 | 42.42 | 43.00 | 41.85 | 42.06 | 282,180 | -0.53(-1.24%) |
Jul 05, 2019 | 41.33 | 42.88 | 41.09 | 42.59 | 231,100 | +1.12(+2.70%) |
Jul 03, 2019 | 41.57 | 41.97 | 41.24 | 41.47 | 147,400 | -0.03(-0.07%) |
Jul 02, 2019 | 41.94 | 42.22 | 40.88 | 41.50 | 323,589 | -0.57(-1.35%) |
Jul 01, 2019 | 42.80 | 44.25 | 41.88 | 42.07 | 282,880 | -0.22(-0.52%) |
Jun 28, 2019 | 42.65 | 42.87 | 41.89 | 42.29 | 518,300 | -0.19(-0.45%) |
Jun 27, 2019 | 42.86 | 43.10 | 41.94 | 42.48 | 306,247 | +0.00(+0.00%) |
Jun 26, 2019 | 43.15 | 43.73 | 42.44 | 42.48 | 331,145 | -0.67(-1.55%) |
Jun 25, 2019 | 44.16 | 45.15 | 42.74 | 43.15 | 331,354 | -1.01(-2.29%) |
Jun 24, 2019 | 44.44 | 45.18 | 44.06 | 44.16 | 313,486 | -0.29(-0.65%) |
Jun 21, 2019 | 43.39 | 45.37 | 43.21 | 44.45 | 420,200 | +0.90(+2.07%) |
Jun 20, 2019 | 45.02 | 45.40 | 42.68 | 43.55 | 351,146 | -1.39(-3.09%) |
Jun 19, 2019 | 45.20 | 45.52 | 44.75 | 44.94 | 322,736 | -0.23(-0.51%) |
Jun 18, 2019 | 44.90 | 46.09 | 44.84 | 45.17 | 265,373 | +0.42(+0.94%) |
Jun 17, 2019 | 44.99 | 45.52 | 44.50 | 44.75 | 333,840 | -0.12(-0.27%) |
Jun 14, 2019 | 45.27 | 45.48 | 44.49 | 44.87 | 268,600 | -0.33(-0.73%) |
Jun 13, 2019 | 44.68 | 45.50 | 44.47 | 45.20 | 212,121 | +0.87(+1.96%) |
Jun 12, 2019 | 44.27 | 44.79 | 43.66 | 44.33 | 192,588 | +0.06(+0.14%) |
Jun 11, 2019 | 44.39 | 46.10 | 43.85 | 44.27 | 309,707 | +0.25(+0.57%) |
Jun 10, 2019 | 43.98 | 44.33 | 43.40 | 44.02 | 205,610 | +0.22(+0.50%) |
Jun 07, 2019 | 43.45 | 44.40 | 43.16 | 43.80 | 234,300 | +0.30(+0.69%) |
Jun 06, 2019 | 43.06 | 43.59 | 41.56 | 43.50 | 381,605 | +0.19(+0.44%) |
Jun 05, 2019 | 46.93 | 47.59 | 42.92 | 43.31 | 252,010 | -3.27(-7.02%) |
Jun 04, 2019 | 46.63 | 48.07 | 46.43 | 46.58 | 495,705 | +0.29(+0.63%) |
Jun 03, 2019 | 44.99 | 46.36 | 44.56 | 46.29 | 577,046 | +1.31(+2.91%) |
May 31, 2019 | 45.79 | 47.85 | 44.78 | 44.98 | 1,156,000 | +4.72(+11.72%) |
May 30, 2019 | 40.25 | 40.51 | 39.04 | 40.26 | 439,719 | -0.40(-0.98%) |
May 29, 2019 | 42.70 | 43.15 | 39.21 | 40.66 | 441,360 | -2.60(-6.01%) |
May 28, 2019 | 42.89 | 44.59 | 42.89 | 43.26 | 260,574 | +0.46(+1.07%) |
May 24, 2019 | 42.65 | 43.29 | 42.14 | 42.80 | 434,700 | +0.18(+0.42%) |
May 23, 2019 | 43.50 | 44.20 | 42.15 | 42.62 | 283,495 | -1.19(-2.72%) |
May 22, 2019 | 43.21 | 44.50 | 42.51 | 43.81 | 321,472 | +0.19(+0.44%) |
May 21, 2019 | 42.32 | 44.01 | 41.41 | 43.62 | 244,465 | +1.40(+3.32%) |
May 20, 2019 | 44.85 | 44.98 | 42.09 | 42.22 | 413,498 | -2.97(-6.57%) |
May 17, 2019 | 45.15 | 46.43 | 45.15 | 45.19 | 279,100 | -0.36(-0.79%) |
May 16, 2019 | 45.59 | 46.42 | 45.37 | 45.55 | 176,057 | +0.10(+0.22%) |
May 15, 2019 | 44.63 | 45.81 | 44.29 | 45.45 | 206,460 | +0.48(+1.07%) |
May 14, 2019 | 44.58 | 45.30 | 43.94 | 44.97 | 152,178 | +0.65(+1.47%) |
May 13, 2019 | 45.19 | 45.19 | 43.72 | 44.32 | 258,124 | -1.72(-3.74%) |
May 10, 2019 | 45.55 | 46.38 | 45.00 | 46.04 | 269,800 | +0.40(+0.88%) |
May 09, 2019 | 44.81 | 45.82 | 44.27 | 45.64 | 149,039 | +0.54(+1.20%) |
May 08, 2019 | 44.82 | 45.82 | 44.50 | 45.10 | 191,468 | +0.17(+0.38%) |
May 07, 2019 | 46.08 | 46.13 | 44.74 | 44.93 | 273,021 | -1.53(-3.29%) |
May 06, 2019 | 45.70 | 46.75 | 45.67 | 46.46 | 223,226 | +0.00(+0.00%) |
May 03, 2019 | 44.68 | 46.54 | 43.90 | 46.46 | 259,800 | +2.66(+6.07%) |
May 02, 2019 | 43.45 | 44.27 | 43.16 | 43.80 | 168,295 | +0.47(+1.08%) |
May 01, 2019 | 44.92 | 45.22 | 43.27 | 43.33 | 389,845 | -1.48(-3.30%) |
Apr 30, 2019 | 45.39 | 45.61 | 44.56 | 44.81 | 245,984 | -0.67(-1.47%) |
Apr 29, 2019 | 44.92 | 45.89 | 44.92 | 45.48 | 209,225 | +0.52(+1.16%) |
Apr 26, 2019 | 44.12 | 45.35 | 43.83 | 44.96 | 184,000 | +0.59(+1.33%) |
Apr 25, 2019 | 44.29 | 44.98 | 43.88 | 44.37 | 186,314 | -0.14(-0.31%) |
Apr 24, 2019 | 43.28 | 44.79 | 43.28 | 44.51 | 184,770 | +1.21(+2.79%) |
Apr 23, 2019 | 42.32 | 43.37 | 42.13 | 43.30 | 221,424 | +1.15(+2.73%) |
Apr 22, 2019 | 44.20 | 44.20 | 42.03 | 42.15 | 224,749 | -2.24(-5.05%) |
Apr 18, 2019 | 43.96 | 45.19 | 43.54 | 44.39 | 335,700 | +0.21(+0.48%) |
Apr 17, 2019 | 44.17 | 44.36 | 43.58 | 44.18 | 243,173 | +0.29(+0.66%) |
Apr 16, 2019 | 43.43 | 43.98 | 43.34 | 43.89 | 234,360 | +0.66(+1.53%) |
Apr 15, 2019 | 43.68 | 43.99 | 43.18 | 43.23 | 205,608 | -0.28(-0.64%) |
Apr 12, 2019 | 43.68 | 44.04 | 43.01 | 43.51 | 558,600 | -0.07(-0.16%) |
Apr 11, 2019 | 43.89 | 43.96 | 43.22 | 43.58 | 357,486 | -0.34(-0.77%) |
Apr 10, 2019 | 43.22 | 44.17 | 43.14 | 43.92 | 341,867 | +0.80(+1.86%) |
Apr 09, 2019 | 44.15 | 44.15 | 42.88 | 43.12 | 436,136 | -1.26(-2.84%) |
Apr 08, 2019 | 46.00 | 46.19 | 44.17 | 44.38 | 420,930 | -1.83(-3.96%) |
Apr 05, 2019 | 45.98 | 46.89 | 45.80 | 46.21 | 265,900 | +0.50(+1.09%) |
Apr 04, 2019 | 44.08 | 45.76 | 43.80 | 45.71 | 357,193 | +1.63(+3.70%) |
Apr 03, 2019 | 44.85 | 45.25 | 44.04 | 44.08 | 250,106 | -0.53(-1.19%) |
Apr 02, 2019 | 45.42 | 45.45 | 44.43 | 44.61 | 228,206 | -0.95(-2.09%) |
Apr 01, 2019 | 45.76 | 46.14 | 45.02 | 45.56 | 321,526 | +0.01(+0.02%) |
Mar 29, 2019 | 45.54 | 46.02 | 45.34 | 45.55 | 412,700 | +0.15(+0.33%) |
Mar 28, 2019 | 44.96 | 45.93 | 44.79 | 45.40 | 301,010 | +1.00(+2.25%) |
Mar 27, 2019 | 43.43 | 44.74 | 43.43 | 44.40 | 352,979 | +1.36(+3.16%) |
Mar 26, 2019 | 42.70 | 44.08 | 42.49 | 43.04 | 508,224 | +0.44(+1.03%) |
Mar 25, 2019 | 41.18 | 42.74 | 41.18 | 42.60 | 308,037 | +1.32(+3.20%) |
Mar 22, 2019 | 41.65 | 42.25 | 41.07 | 41.28 | 372,400 | -0.77(-1.83%) |
Mar 21, 2019 | 41.44 | 42.69 | 41.44 | 42.05 | 251,358 | +0.41(+0.98%) |
Mar 20, 2019 | 42.24 | 42.27 | 41.22 | 41.64 | 339,541 | -0.53(-1.26%) |
Mar 19, 2019 | 42.54 | 42.54 | 41.84 | 42.17 | 332,900 | -0.43(-1.01%) |
Mar 18, 2019 | 42.04 | 43.08 | 42.04 | 42.60 | 318,413 | +0.70(+1.67%) |
Mar 15, 2019 | 43.23 | 43.89 | 41.83 | 41.90 | 529,100 | -1.23(-2.85%) |
Mar 14, 2019 | 45.06 | 46.40 | 42.93 | 43.13 | 778,876 | -3.38(-7.27%) |
Mar 13, 2019 | 45.42 | 48.00 | 45.38 | 46.51 | 500,545 | +1.12(+2.47%) |
Mar 12, 2019 | 45.14 | 45.83 | 44.98 | 45.39 | 296,868 | -0.15(-0.33%) |
Mar 11, 2019 | 44.75 | 45.68 | 44.75 | 45.54 | 208,866 | +0.78(+1.74%) |
Mar 08, 2019 | 45.24 | 45.30 | 44.56 | 44.76 | 252,300 | -0.74(-1.63%) |
Mar 07, 2019 | 45.72 | 46.09 | 45.14 | 45.50 | 152,945 | -0.50(-1.09%) |
Mar 06, 2019 | 46.00 | 46.74 | 45.98 | 46.00 | 249,619 | +0.08(+0.17%) |
Mar 05, 2019 | 46.76 | 46.78 | 45.81 | 45.92 | 260,318 | -0.57(-1.23%) |
Mar 04, 2019 | 48.38 | 48.44 | 46.36 | 46.49 | 355,388 | -1.78(-3.69%) |
Mar 01, 2019 | 49.21 | 50.00 | 48.03 | 48.27 | 234,700 | +0.00(+0.00%) |
Feb 28, 2019 | 48.26 | 49.45 | 47.65 | 48.27 | 173,302 | -0.10(-0.21%) |
Feb 27, 2019 | 46.69 | 48.48 | 46.69 | 48.37 | 167,161 | +1.64(+3.51%) |
Feb 26, 2019 | 46.65 | 47.08 | 46.47 | 46.73 | 161,646 | +0.00(+0.00%) |
Feb 25, 2019 | 46.44 | 47.30 | 46.44 | 46.73 | 153,831 | +0.46(+0.99%) |
Feb 22, 2019 | 45.90 | 46.49 | 45.41 | 46.27 | 167,500 | +0.44(+0.96%) |
Feb 21, 2019 | 46.95 | 47.20 | 45.60 | 45.83 | 219,634 | -1.05(-2.24%) |
Feb 20, 2019 | 46.53 | 47.14 | 46.06 | 46.88 | 257,838 | +0.42(+0.90%) |
Feb 19, 2019 | 45.66 | 46.64 | 45.52 | 46.46 | 245,248 | +0.65(+1.42%) |
Feb 15, 2019 | 44.72 | 46.17 | 44.47 | 45.81 | 256,800 | +1.30(+2.92%) |
Feb 14, 2019 | 44.43 | 45.19 | 43.84 | 44.51 | 280,590 | -0.02(-0.04%) |
Feb 13, 2019 | 44.39 | 44.82 | 44.10 | 44.53 | 202,172 | -0.05(-0.11%) |
Feb 12, 2019 | 43.90 | 44.90 | 43.90 | 44.58 | 165,203 | +0.80(+1.83%) |
Feb 11, 2019 | 43.12 | 43.90 | 42.66 | 43.78 | 200,143 | +0.67(+1.55%) |
Feb 08, 2019 | 43.99 | 44.80 | 42.92 | 43.11 | 266,700 | -1.04(-2.36%) |
Feb 07, 2019 | 43.82 | 44.91 | 43.66 | 44.15 | 210,010 | +0.11(+0.25%) |
Feb 06, 2019 | 44.77 | 44.87 | 43.55 | 44.04 | 324,803 | -0.80(-1.78%) |
Feb 05, 2019 | 45.97 | 46.06 | 44.23 | 44.84 | 427,694 | -0.90(-1.97%) |
Feb 04, 2019 | 44.99 | 46.07 | 44.74 | 45.74 | 385,685 | +0.61(+1.35%) |