Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.88 | 55.00 | 54.68 | 54.71 | 325,855 | -0.17(-0.31%) |
Nov 27, 2019 | 54.80 | 54.95 | 54.59 | 54.88 | 556,699 | +0.08(+0.14%) |
Nov 26, 2019 | 54.19 | 54.81 | 54.13 | 54.80 | 437,228 | +0.71(+1.30%) |
Nov 25, 2019 | 54.04 | 54.24 | 53.87 | 54.10 | 406,383 | +0.26(+0.48%) |
Nov 22, 2019 | 53.92 | 54.05 | 53.67 | 53.84 | 345,741 | -0.09(-0.18%) |
Nov 21, 2019 | 54.58 | 54.58 | 53.76 | 53.93 | 479,149 | -0.69(-1.26%) |
Nov 20, 2019 | 54.95 | 55.19 | 54.35 | 54.62 | 675,795 | -0.58(-1.04%) |
Nov 19, 2019 | 54.64 | 55.28 | 54.64 | 55.20 | 1,049,649 | +0.59(+1.09%) |
Nov 18, 2019 | 54.94 | 54.94 | 54.38 | 54.60 | 467,983 | -0.34(-0.63%) |
Nov 15, 2019 | 54.97 | 55.35 | 54.76 | 54.95 | 2,678,017 | +0.08(+0.14%) |
Nov 14, 2019 | 54.48 | 54.90 | 54.40 | 54.87 | 651,483 | +0.53(+0.98%) |
Nov 13, 2019 | 53.98 | 54.39 | 53.77 | 54.34 | 574,685 | +0.19(+0.35%) |
Nov 12, 2019 | 53.59 | 54.15 | 53.54 | 54.15 | 608,276 | +0.49(+0.91%) |
Nov 11, 2019 | 53.68 | 53.95 | 53.51 | 53.66 | 329,467 | -0.29(-0.54%) |
Nov 08, 2019 | 53.49 | 54.19 | 53.45 | 53.95 | 452,499 | +0.39(+0.72%) |
Nov 07, 2019 | 53.95 | 54.17 | 53.38 | 53.56 | 748,435 | -0.24(-0.45%) |
Nov 06, 2019 | 53.17 | 53.95 | 53.15 | 53.80 | 1,070,079 | +0.52(+0.98%) |
Nov 05, 2019 | 53.13 | 53.49 | 52.97 | 53.28 | 809,651 | +0.20(+0.37%) |
Nov 04, 2019 | 53.40 | 53.56 | 52.79 | 53.08 | 623,927 | -0.21(-0.40%) |
Nov 01, 2019 | 53.43 | 53.50 | 53.10 | 53.30 | 735,094 | +0.17(+0.32%) |
Oct 31, 2019 | 53.29 | 53.42 | 52.85 | 53.12 | 952,153 | -0.17(-0.32%) |
Oct 30, 2019 | 52.69 | 53.43 | 52.51 | 53.30 | 791,722 | +0.57(+1.08%) |
Oct 29, 2019 | 52.71 | 53.25 | 52.54 | 52.73 | 1,060,576 | +0.00(+0.00%) |
Oct 28, 2019 | 53.74 | 53.88 | 52.63 | 52.73 | 1,038,495 | -0.77(-1.45%) |
Oct 25, 2019 | 53.37 | 53.97 | 53.24 | 53.50 | 1,914,547 | +0.29(+0.55%) |
Oct 24, 2019 | 53.17 | 54.00 | 52.45 | 53.21 | 1,351,652 | +1.23(+2.37%) |
Oct 23, 2019 | 51.94 | 52.33 | 51.73 | 51.98 | 770,762 | +0.09(+0.17%) |
Oct 22, 2019 | 51.98 | 52.14 | 51.67 | 51.89 | 680,032 | -0.06(-0.12%) |
Oct 21, 2019 | 51.66 | 52.07 | 51.40 | 51.95 | 523,936 | +0.46(+0.90%) |
Oct 18, 2019 | 51.31 | 51.58 | 51.20 | 51.49 | 373,303 | +0.11(+0.22%) |
Oct 17, 2019 | 51.25 | 51.58 | 51.25 | 51.38 | 575,662 | +0.40(+0.78%) |
Oct 16, 2019 | 50.87 | 51.05 | 50.43 | 50.98 | 431,999 | -0.10(-0.20%) |
Oct 15, 2019 | 51.32 | 51.46 | 51.05 | 51.09 | 538,031 | -0.11(-0.22%) |
Oct 14, 2019 | 50.80 | 51.33 | 50.68 | 51.20 | 510,001 | +0.40(+0.80%) |
Oct 11, 2019 | 50.79 | 51.25 | 50.75 | 50.79 | 700,089 | +0.45(+0.89%) |
Oct 10, 2019 | 50.05 | 50.60 | 50.05 | 50.35 | 836,744 | +0.43(+0.86%) |
Oct 09, 2019 | 50.15 | 50.19 | 49.67 | 49.92 | 745,411 | +0.03(+0.07%) |
Oct 08, 2019 | 50.33 | 50.43 | 49.82 | 49.88 | 509,295 | -0.79(-1.56%) |
Oct 07, 2019 | 51.15 | 51.22 | 50.58 | 50.67 | 547,739 | -0.60(-1.17%) |
Oct 04, 2019 | 50.27 | 51.34 | 50.27 | 51.28 | 504,134 | +1.04(+2.07%) |
Oct 03, 2019 | 49.68 | 50.39 | 49.48 | 50.23 | 839,489 | +0.50(+1.00%) |
Oct 02, 2019 | 50.25 | 50.35 | 49.37 | 49.74 | 559,566 | -0.75(-1.48%) |
Oct 01, 2019 | 50.94 | 51.24 | 50.48 | 50.48 | 816,405 | -0.26(-0.51%) |
Sep 30, 2019 | 50.81 | 51.00 | 50.53 | 50.74 | 475,753 | +0.03(+0.05%) |
Sep 27, 2019 | 51.20 | 51.30 | 50.54 | 50.72 | 786,147 | -0.33(-0.64%) |
Sep 26, 2019 | 50.96 | 51.09 | 50.66 | 51.04 | 673,086 | +0.09(+0.17%) |
Sep 25, 2019 | 50.85 | 51.30 | 50.66 | 50.96 | 634,630 | +0.13(+0.25%) |
Sep 24, 2019 | 50.93 | 51.53 | 50.72 | 50.83 | 710,233 | +0.02(+0.03%) |
Sep 23, 2019 | 50.50 | 51.31 | 50.42 | 50.81 | 704,378 | +0.34(+0.66%) |
Sep 20, 2019 | 50.41 | 50.62 | 50.15 | 50.48 | 1,407,040 | +0.24(+0.48%) |
Sep 19, 2019 | 49.98 | 50.73 | 49.98 | 50.23 | 1,316,304 | +0.41(+0.83%) |
Sep 18, 2019 | 49.59 | 49.93 | 49.29 | 49.82 | 760,935 | +0.15(+0.31%) |
Sep 17, 2019 | 49.86 | 49.93 | 49.31 | 49.67 | 1,092,543 | -0.15(-0.31%) |
Sep 16, 2019 | 49.02 | 49.85 | 48.92 | 49.82 | 616,057 | +0.54(+1.10%) |
Sep 13, 2019 | 50.42 | 50.48 | 49.05 | 49.28 | 1,373,780 | -1.16(-2.30%) |
Sep 12, 2019 | 50.97 | 50.97 | 50.19 | 50.44 | 582,340 | -0.26(-0.51%) |
Sep 11, 2019 | 50.95 | 51.17 | 50.50 | 50.70 | 639,545 | -0.19(-0.37%) |
Sep 10, 2019 | 51.66 | 51.67 | 50.08 | 50.89 | 823,748 | -0.99(-1.91%) |
Sep 09, 2019 | 51.54 | 52.01 | 51.24 | 51.88 | 975,588 | +0.71(+1.38%) |
Sep 06, 2019 | 50.80 | 51.96 | 50.79 | 51.17 | 821,965 | +0.61(+1.21%) |
Sep 05, 2019 | 50.98 | 51.04 | 50.35 | 50.56 | 549,655 | -0.09(-0.17%) |
Sep 04, 2019 | 50.65 | 50.95 | 50.34 | 50.65 | 443,392 | +0.26(+0.53%) |
Sep 03, 2019 | 49.66 | 50.49 | 49.66 | 50.38 | 579,423 | +0.48(+0.96%) |
Aug 30, 2019 | 50.10 | 50.26 | 49.68 | 49.90 | 761,075 | -0.06(-0.12%) |
Aug 29, 2019 | 49.98 | 50.42 | 49.87 | 49.96 | 616,716 | +0.29(+0.58%) |
Aug 28, 2019 | 49.27 | 49.79 | 49.08 | 49.67 | 598,592 | +0.13(+0.26%) |
Aug 27, 2019 | 49.74 | 49.78 | 49.26 | 49.55 | 603,956 | +0.08(+0.16%) |
Aug 26, 2019 | 49.52 | 49.61 | 49.03 | 49.47 | 472,829 | +0.23(+0.47%) |
Aug 23, 2019 | 49.63 | 50.16 | 49.07 | 49.24 | 674,520 | -0.44(-0.89%) |
Aug 22, 2019 | 49.93 | 50.06 | 49.36 | 49.68 | 504,317 | -0.20(-0.41%) |
Aug 21, 2019 | 49.73 | 50.20 | 49.61 | 49.89 | 662,517 | +0.32(+0.65%) |
Aug 20, 2019 | 49.43 | 49.77 | 49.20 | 49.56 | 960,423 | +0.20(+0.40%) |
Aug 19, 2019 | 49.76 | 49.90 | 49.20 | 49.37 | 1,373,647 | -0.03(-0.05%) |
Aug 16, 2019 | 49.02 | 49.83 | 48.96 | 49.39 | 724,650 | +0.56(+1.15%) |
Aug 15, 2019 | 48.13 | 48.98 | 48.00 | 48.83 | 1,182,994 | +0.96(+2.00%) |
Aug 14, 2019 | 48.14 | 48.67 | 47.75 | 47.87 | 981,469 | -0.91(-1.87%) |
Aug 13, 2019 | 48.97 | 49.34 | 48.16 | 48.79 | 1,412,847 | -0.10(-0.21%) |
Aug 12, 2019 | 48.61 | 49.34 | 48.50 | 48.89 | 451,971 | +0.12(+0.25%) |
Aug 09, 2019 | 49.17 | 49.40 | 48.74 | 48.77 | 356,761 | -0.55(-1.13%) |
Aug 08, 2019 | 48.35 | 49.49 | 48.35 | 49.32 | 982,090 | +1.10(+2.28%) |
Aug 07, 2019 | 47.09 | 48.38 | 46.69 | 48.22 | 667,971 | +0.75(+1.58%) |
Aug 06, 2019 | 47.02 | 47.61 | 47.02 | 47.47 | 554,346 | +0.49(+1.04%) |
Aug 05, 2019 | 48.08 | 48.60 | 46.56 | 46.98 | 1,284,373 | -1.52(-3.13%) |
Aug 02, 2019 | 49.21 | 49.31 | 48.43 | 48.50 | 584,569 | -0.91(-1.83%) |
Aug 01, 2019 | 49.33 | 49.95 | 49.02 | 49.41 | 781,904 | +0.04(+0.09%) |
Jul 31, 2019 | 49.78 | 50.22 | 49.22 | 49.37 | 750,859 | -0.33(-0.67%) |
Jul 30, 2019 | 49.08 | 49.77 | 49.08 | 49.70 | 728,819 | +0.44(+0.88%) |
Jul 29, 2019 | 49.46 | 50.07 | 48.99 | 49.26 | 719,096 | -0.10(-0.21%) |
Jul 26, 2019 | 48.75 | 49.44 | 48.42 | 49.37 | 752,057 | +0.76(+1.56%) |
Jul 25, 2019 | 48.26 | 48.84 | 47.60 | 48.61 | 1,163,744 | +0.91(+1.92%) |
Jul 24, 2019 | 47.42 | 47.78 | 47.02 | 47.69 | 570,902 | +0.21(+0.45%) |
Jul 23, 2019 | 46.95 | 47.61 | 46.86 | 47.48 | 636,728 | +0.52(+1.11%) |
Jul 22, 2019 | 47.13 | 47.24 | 46.79 | 46.96 | 527,282 | -0.13(-0.27%) |
Jul 19, 2019 | 47.50 | 47.70 | 47.07 | 47.09 | 533,854 | -0.39(-0.83%) |
Jul 18, 2019 | 47.77 | 47.88 | 47.30 | 47.48 | 849,599 | -0.29(-0.61%) |
Jul 17, 2019 | 47.51 | 48.38 | 47.51 | 47.77 | 1,250,453 | +0.36(+0.76%) |
Jul 16, 2019 | 47.01 | 47.71 | 46.90 | 47.41 | 695,058 | +0.45(+0.96%) |
Jul 15, 2019 | 46.86 | 46.97 | 46.50 | 46.96 | 597,791 | +0.19(+0.40%) |
Jul 12, 2019 | 46.20 | 46.95 | 45.97 | 46.77 | 499,887 | +0.72(+1.56%) |
Jul 11, 2019 | 46.12 | 46.12 | 45.46 | 46.05 | 567,666 | -0.11(-0.24%) |
Jul 10, 2019 | 46.25 | 46.53 | 45.93 | 46.16 | 364,097 | +0.01(+0.02%) |
Jul 09, 2019 | 46.50 | 46.60 | 45.94 | 46.16 | 471,836 | -0.59(-1.26%) |
Jul 08, 2019 | 46.22 | 46.79 | 46.16 | 46.75 | 424,889 | +0.44(+0.96%) |
Jul 05, 2019 | 46.91 | 46.91 | 45.90 | 46.30 | 744,444 | -0.78(-1.65%) |
Jul 03, 2019 | 46.90 | 47.58 | 46.66 | 47.08 | 485,481 | +0.47(+1.01%) |
Jul 02, 2019 | 46.24 | 46.98 | 46.24 | 46.61 | 1,096,400 | +0.29(+0.63%) |
Jul 01, 2019 | 46.35 | 46.63 | 45.89 | 46.32 | 732,715 | +0.47(+1.02%) |
Jun 28, 2019 | 45.77 | 46.19 | 45.66 | 45.85 | 1,719,623 | +0.07(+0.15%) |
Jun 27, 2019 | 45.49 | 45.82 | 45.31 | 45.78 | 787,318 | +0.45(+1.00%) |
Jun 26, 2019 | 47.21 | 47.28 | 45.28 | 45.33 | 891,967 | -1.73(-3.68%) |
Jun 25, 2019 | 47.13 | 47.30 | 46.89 | 47.06 | 715,458 | +0.08(+0.16%) |
Jun 24, 2019 | 47.51 | 47.62 | 46.96 | 46.98 | 555,119 | -0.40(-0.85%) |
Jun 21, 2019 | 47.26 | 47.75 | 47.15 | 47.39 | 1,371,880 | -0.25(-0.52%) |
Jun 20, 2019 | 46.61 | 47.85 | 46.47 | 47.63 | 1,803,077 | +1.36(+2.93%) |
Jun 19, 2019 | 45.61 | 46.40 | 45.31 | 46.28 | 1,491,442 | +0.93(+2.05%) |
Jun 18, 2019 | 45.42 | 46.16 | 45.16 | 45.34 | 1,584,497 | +0.33(+0.74%) |
Jun 17, 2019 | 45.20 | 45.46 | 44.98 | 45.01 | 771,270 | -0.23(-0.51%) |
Jun 14, 2019 | 45.17 | 45.40 | 44.88 | 45.24 | 582,577 | +0.12(+0.26%) |
Jun 13, 2019 | 45.20 | 45.25 | 44.82 | 45.12 | 743,978 | +0.09(+0.21%) |
Jun 12, 2019 | 45.12 | 45.32 | 44.81 | 45.03 | 562,529 | -0.01(-0.02%) |
Jun 11, 2019 | 45.16 | 45.24 | 44.53 | 45.04 | 915,567 | +0.13(+0.29%) |
Jun 10, 2019 | 45.26 | 45.39 | 44.89 | 44.91 | 649,471 | -0.13(-0.28%) |
Jun 07, 2019 | 45.03 | 45.40 | 44.93 | 45.04 | 542,521 | +0.17(+0.38%) |
Jun 06, 2019 | 45.11 | 45.51 | 44.87 | 44.87 | 556,498 | -0.24(-0.53%) |
Jun 05, 2019 | 44.92 | 45.46 | 44.65 | 45.10 | 631,653 | +0.30(+0.66%) |
Jun 04, 2019 | 44.88 | 45.06 | 44.36 | 44.81 | 883,164 | +0.09(+0.21%) |
Jun 03, 2019 | 43.70 | 44.71 | 43.70 | 44.71 | 1,004,688 | +0.97(+2.21%) |
May 31, 2019 | 43.45 | 44.00 | 43.07 | 43.75 | 837,286 | -0.12(-0.27%) |
May 30, 2019 | 44.48 | 44.71 | 43.59 | 43.87 | 971,762 | -0.53(-1.20%) |
May 29, 2019 | 43.88 | 44.78 | 43.73 | 44.40 | 892,291 | +0.53(+1.20%) |
May 28, 2019 | 44.45 | 44.86 | 41.94 | 43.88 | 2,881,725 | -2.93(-6.26%) |
May 24, 2019 | 46.72 | 46.83 | 46.42 | 46.81 | 247,219 | +0.32(+0.69%) |
May 23, 2019 | 46.83 | 46.89 | 46.23 | 46.48 | 470,761 | -0.61(-1.30%) |
May 22, 2019 | 46.87 | 47.31 | 46.70 | 47.09 | 332,470 | +0.19(+0.40%) |
May 21, 2019 | 46.75 | 46.99 | 46.74 | 46.91 | 560,442 | +0.36(+0.76%) |
May 20, 2019 | 46.23 | 46.78 | 46.23 | 46.55 | 332,977 | +0.09(+0.20%) |
May 17, 2019 | 46.43 | 46.83 | 46.23 | 46.46 | 1,177,773 | -0.28(-0.60%) |
May 16, 2019 | 46.92 | 47.22 | 46.56 | 46.74 | 413,534 | -0.19(-0.40%) |
May 15, 2019 | 45.92 | 47.09 | 45.80 | 46.92 | 568,985 | +0.87(+1.89%) |
May 14, 2019 | 46.08 | 46.41 | 45.91 | 46.05 | 705,894 | +0.04(+0.09%) |
May 13, 2019 | 46.28 | 46.65 | 45.83 | 46.01 | 764,121 | -0.86(-1.83%) |
May 10, 2019 | 46.36 | 46.93 | 46.19 | 46.87 | 453,707 | +0.30(+0.64%) |
May 09, 2019 | 46.38 | 46.68 | 46.04 | 46.57 | 415,557 | -0.02(-0.04%) |
May 08, 2019 | 46.70 | 46.94 | 46.44 | 46.59 | 437,845 | -0.12(-0.25%) |
May 07, 2019 | 47.10 | 47.31 | 46.53 | 46.70 | 491,192 | -0.69(-1.47%) |
May 06, 2019 | 47.27 | 47.53 | 47.05 | 47.40 | 590,728 | -0.19(-0.41%) |
May 03, 2019 | 47.65 | 47.83 | 47.34 | 47.59 | 701,871 | +0.00(+0.00%) |
May 02, 2019 | 48.05 | 48.21 | 47.27 | 47.59 | 573,171 | -0.36(-0.76%) |
May 01, 2019 | 48.31 | 48.53 | 47.91 | 47.96 | 800,116 | -0.37(-0.77%) |
Apr 30, 2019 | 47.82 | 48.42 | 47.68 | 48.33 | 520,332 | +0.63(+1.31%) |
Apr 29, 2019 | 48.46 | 48.91 | 47.58 | 47.70 | 634,275 | -1.32(-2.70%) |
Apr 26, 2019 | 48.70 | 49.37 | 48.45 | 49.03 | 553,704 | +0.28(+0.57%) |
Apr 25, 2019 | 47.23 | 49.01 | 46.60 | 48.75 | 863,694 | +1.15(+2.42%) |
Apr 24, 2019 | 47.41 | 47.72 | 47.20 | 47.59 | 709,500 | +0.17(+0.36%) |
Apr 23, 2019 | 47.22 | 47.48 | 46.87 | 47.42 | 485,168 | +0.49(+1.05%) |
Apr 22, 2019 | 46.86 | 47.07 | 46.74 | 46.93 | 455,350 | -0.12(-0.25%) |
Apr 18, 2019 | 47.26 | 47.28 | 46.98 | 47.05 | 493,257 | -0.04(-0.09%) |
Apr 17, 2019 | 47.31 | 47.54 | 46.76 | 47.09 | 690,431 | -0.10(-0.22%) |
Apr 16, 2019 | 46.49 | 47.26 | 46.46 | 47.20 | 548,793 | +0.90(+1.94%) |
Apr 15, 2019 | 46.35 | 46.51 | 46.24 | 46.30 | 475,314 | -0.03(-0.07%) |
Apr 12, 2019 | 46.21 | 46.35 | 45.74 | 46.33 | 676,606 | +0.36(+0.79%) |
Apr 11, 2019 | 45.68 | 46.00 | 45.53 | 45.97 | 483,866 | +0.44(+0.97%) |
Apr 10, 2019 | 44.94 | 45.59 | 44.63 | 45.53 | 648,276 | +0.74(+1.65%) |
Apr 09, 2019 | 45.21 | 45.32 | 44.66 | 44.79 | 501,753 | -0.48(-1.07%) |
Apr 08, 2019 | 45.56 | 45.56 | 45.10 | 45.27 | 303,586 | -0.25(-0.54%) |
Apr 05, 2019 | 45.47 | 45.70 | 45.23 | 45.52 | 419,115 | +0.14(+0.32%) |
Apr 04, 2019 | 45.24 | 45.47 | 44.87 | 45.38 | 659,118 | +0.23(+0.51%) |
Apr 03, 2019 | 45.24 | 45.49 | 44.43 | 45.15 | 1,269,534 | +0.15(+0.34%) |
Apr 02, 2019 | 45.77 | 45.77 | 44.74 | 44.99 | 686,459 | -0.72(-1.58%) |
Apr 01, 2019 | 44.85 | 45.74 | 44.61 | 45.71 | 1,153,545 | +2.09(+4.80%) |
Mar 29, 2019 | 44.34 | 44.34 | 43.53 | 43.62 | 486,764 | -0.44(-1.00%) |
Mar 28, 2019 | 44.00 | 44.32 | 43.75 | 44.06 | 465,669 | +0.14(+0.33%) |
Mar 27, 2019 | 43.39 | 44.69 | 43.26 | 43.92 | 685,133 | +0.61(+1.41%) |
Mar 26, 2019 | 43.39 | 43.64 | 43.09 | 43.31 | 629,372 | +0.08(+0.20%) |
Mar 25, 2019 | 42.64 | 43.44 | 42.46 | 43.22 | 1,145,914 | +0.69(+1.63%) |
Mar 22, 2019 | 41.84 | 42.96 | 41.79 | 42.53 | 1,127,834 | +0.53(+1.27%) |
Mar 21, 2019 | 41.28 | 42.22 | 41.28 | 42.00 | 534,358 | +0.58(+1.41%) |
Mar 20, 2019 | 41.39 | 41.87 | 40.91 | 41.41 | 622,907 | -0.05(-0.12%) |
Mar 19, 2019 | 42.70 | 42.70 | 41.44 | 41.46 | 602,131 | -1.04(-2.45%) |
Mar 18, 2019 | 42.42 | 42.75 | 42.25 | 42.50 | 783,001 | +0.11(+0.26%) |
Mar 15, 2019 | 42.59 | 43.14 | 42.30 | 42.39 | 1,190,406 | -0.18(-0.42%) |
Mar 14, 2019 | 42.72 | 42.90 | 42.47 | 42.57 | 402,341 | -0.15(-0.36%) |
Mar 13, 2019 | 42.75 | 42.94 | 41.74 | 42.72 | 781,086 | +0.03(+0.06%) |
Mar 12, 2019 | 42.92 | 43.00 | 42.62 | 42.70 | 295,232 | -0.08(-0.18%) |
Mar 11, 2019 | 42.71 | 42.79 | 42.52 | 42.77 | 275,505 | +0.21(+0.50%) |
Mar 08, 2019 | 42.22 | 42.64 | 42.17 | 42.56 | 233,878 | +0.03(+0.08%) |
Mar 07, 2019 | 42.44 | 42.88 | 42.12 | 42.53 | 397,994 | +0.10(+0.24%) |
Mar 06, 2019 | 42.63 | 42.89 | 42.29 | 42.43 | 586,206 | -0.11(-0.26%) |
Mar 05, 2019 | 42.44 | 42.82 | 42.16 | 42.54 | 485,912 | +0.13(+0.30%) |
Mar 04, 2019 | 42.66 | 42.88 | 42.03 | 42.41 | 546,092 | -0.15(-0.36%) |
Mar 01, 2019 | 42.90 | 43.11 | 42.39 | 42.56 | 516,322 | -0.10(-0.24%) |
Feb 28, 2019 | 42.73 | 42.97 | 42.60 | 42.66 | 507,228 | -0.04(-0.10%) |
Feb 27, 2019 | 42.76 | 42.86 | 42.48 | 42.70 | 424,203 | -0.13(-0.29%) |
Feb 26, 2019 | 42.87 | 43.45 | 42.66 | 42.83 | 542,288 | -0.24(-0.57%) |
Feb 25, 2019 | 43.55 | 43.55 | 42.77 | 43.07 | 537,825 | -0.28(-0.64%) |
Feb 22, 2019 | 43.02 | 43.64 | 42.94 | 43.35 | 509,655 | +0.50(+1.16%) |
Feb 21, 2019 | 43.14 | 43.19 | 42.59 | 42.86 | 530,889 | -0.24(-0.55%) |
Feb 20, 2019 | 42.59 | 43.09 | 42.41 | 43.09 | 898,176 | +0.60(+1.42%) |
Feb 19, 2019 | 42.63 | 42.83 | 42.28 | 42.49 | 755,967 | -0.45(-1.04%) |
Feb 15, 2019 | 43.70 | 44.09 | 42.79 | 42.93 | 1,036,336 | -0.46(-1.06%) |
Feb 14, 2019 | 42.98 | 44.28 | 41.80 | 43.39 | 1,190,990 | -0.25(-0.58%) |
Feb 13, 2019 | 43.49 | 43.81 | 43.41 | 43.65 | 1,012,754 | +0.22(+0.50%) |
Feb 12, 2019 | 43.19 | 43.66 | 43.17 | 43.43 | 752,496 | +0.45(+1.04%) |
Feb 11, 2019 | 42.84 | 43.03 | 42.59 | 42.98 | 598,646 | +0.24(+0.57%) |
Feb 08, 2019 | 42.23 | 42.82 | 42.02 | 42.74 | 632,516 | +0.30(+0.71%) |
Feb 07, 2019 | 42.30 | 42.46 | 42.03 | 42.44 | 461,420 | +0.05(+0.12%) |
Feb 06, 2019 | 42.27 | 42.59 | 42.12 | 42.39 | 389,119 | +0.06(+0.14%) |
Feb 05, 2019 | 42.42 | 42.53 | 42.11 | 42.33 | 702,374 | -0.15(-0.36%) |
Feb 04, 2019 | 42.45 | 42.51 | 41.81 | 42.48 | 628,518 | -0.08(-0.20%) |
Feb 01, 2019 | 42.15 | 42.60 | 41.87 | 42.56 | 729,185 | +0.50(+1.18%) |
Jan 31, 2019 | 41.48 | 42.16 | 41.23 | 42.07 | 695,469 | +0.46(+1.11%) |
Jan 30, 2019 | 41.22 | 41.71 | 40.90 | 41.60 | 556,348 | +0.53(+1.29%) |
Jan 29, 2019 | 40.98 | 41.30 | 40.78 | 41.07 | 491,069 | -0.01(-0.02%) |
Jan 28, 2019 | 40.96 | 41.47 | 40.81 | 41.08 | 649,767 | -0.06(-0.14%) |
Jan 25, 2019 | 41.18 | 41.54 | 40.91 | 41.14 | 846,807 | +0.34(+0.84%) |
Jan 24, 2019 | 40.67 | 41.07 | 40.45 | 40.80 | 746,944 | +0.31(+0.77%) |
Jan 23, 2019 | 40.08 | 40.49 | 39.86 | 40.49 | 555,661 | +0.46(+1.15%) |
Jan 22, 2019 | 40.08 | 40.66 | 39.69 | 40.02 | 613,761 | -0.05(-0.13%) |
Jan 18, 2019 | 40.05 | 40.29 | 39.61 | 40.08 | 769,424 | +0.23(+0.57%) |
Jan 17, 2019 | 39.46 | 40.14 | 39.46 | 39.85 | 818,971 | +0.18(+0.44%) |
Jan 16, 2019 | 39.48 | 39.79 | 39.17 | 39.67 | 530,197 | +0.34(+0.88%) |
Jan 15, 2019 | 39.38 | 39.83 | 39.19 | 39.33 | 517,246 | +0.08(+0.19%) |
Jan 14, 2019 | 39.28 | 39.47 | 39.03 | 39.25 | 786,175 | -0.29(-0.72%) |
Jan 11, 2019 | 39.78 | 39.78 | 39.12 | 39.54 | 552,633 | -0.43(-1.07%) |
Jan 10, 2019 | 39.03 | 39.99 | 38.87 | 39.97 | 685,922 | +0.94(+2.41%) |
Jan 09, 2019 | 38.92 | 39.40 | 38.83 | 39.03 | 910,736 | +0.26(+0.67%) |
Jan 08, 2019 | 38.32 | 38.79 | 38.05 | 38.77 | 623,429 | +0.60(+1.56%) |
Jan 07, 2019 | 38.05 | 38.77 | 37.66 | 38.17 | 795,815 | +0.08(+0.20%) |
Jan 04, 2019 | 37.56 | 38.29 | 37.56 | 38.09 | 450,368 | +0.92(+2.46%) |
Jan 03, 2019 | 36.90 | 37.72 | 36.68 | 37.18 | 768,063 | +0.12(+0.32%) |
Jan 02, 2019 | 36.86 | 37.63 | 36.57 | 37.06 | 1,068,660 | -0.44(-1.16%) |
Dec 31, 2018 | 37.87 | 38.17 | 37.19 | 37.50 | 1,238,008 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.38 | 37.47 | 37.76 | 808,949 | -0.33(-0.86%) |
Dec 27, 2018 | 37.23 | 38.13 | 36.96 | 38.08 | 1,690,582 | +0.39(+1.05%) |
Dec 26, 2018 | 35.82 | 37.69 | 35.82 | 37.69 | 755,161 | +1.95(+5.45%) |
Dec 24, 2018 | 36.39 | 36.50 | 35.72 | 35.74 | 333,341 | -0.96(-2.61%) |
Dec 21, 2018 | 36.69 | 37.55 | 36.59 | 36.70 | 2,485,421 | -0.02(-0.05%) |
Dec 20, 2018 | 36.67 | 37.19 | 36.39 | 36.72 | 744,742 | -0.25(-0.68%) |
Dec 19, 2018 | 37.14 | 37.88 | 36.69 | 36.97 | 773,181 | -0.08(-0.23%) |
Dec 18, 2018 | 37.23 | 37.38 | 36.96 | 37.05 | 916,079 | -0.07(-0.18%) |
Dec 17, 2018 | 37.42 | 37.80 | 36.96 | 37.12 | 857,838 | -0.33(-0.87%) |
Dec 14, 2018 | 38.08 | 38.33 | 36.95 | 37.45 | 1,244,198 | -1.23(-3.17%) |
Dec 13, 2018 | 38.52 | 38.87 | 38.29 | 38.67 | 1,084,689 | +0.23(+0.59%) |
Dec 12, 2018 | 38.82 | 38.96 | 38.09 | 38.45 | 971,195 | +0.34(+0.88%) |
Dec 11, 2018 | 38.16 | 38.83 | 37.91 | 38.11 | 1,002,319 | +0.36(+0.96%) |
Dec 10, 2018 | 38.24 | 38.25 | 37.35 | 37.75 | 813,822 | -0.50(-1.30%) |
Dec 07, 2018 | 38.82 | 39.16 | 37.88 | 38.24 | 919,071 | -0.57(-1.47%) |
Dec 06, 2018 | 38.47 | 38.82 | 37.98 | 38.82 | 1,122,255 | -0.12(-0.30%) |
Dec 04, 2018 | 40.11 | 40.16 | 38.67 | 38.93 | 1,024,972 | -1.24(-3.09%) |