Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.91 | 49.10 | 48.45 | 48.70 | 131,768 | -0.44(-0.90%) |
Nov 27, 2019 | 48.29 | 49.16 | 47.90 | 49.14 | 201,296 | +1.10(+2.28%) |
Nov 26, 2019 | 47.52 | 48.13 | 47.02 | 48.04 | 317,184 | +0.46(+0.97%) |
Nov 25, 2019 | 47.43 | 48.28 | 46.97 | 47.58 | 247,303 | +0.44(+0.94%) |
Nov 22, 2019 | 48.05 | 48.05 | 46.81 | 47.14 | 201,411 | -0.49(-1.02%) |
Nov 21, 2019 | 47.34 | 47.69 | 46.64 | 47.62 | 199,019 | +0.14(+0.29%) |
Nov 20, 2019 | 47.81 | 48.07 | 46.91 | 47.49 | 400,769 | -0.65(-1.36%) |
Nov 19, 2019 | 48.25 | 48.69 | 47.22 | 48.14 | 298,382 | +0.26(+0.55%) |
Nov 18, 2019 | 48.19 | 48.41 | 47.37 | 47.88 | 235,087 | -0.58(-1.20%) |
Nov 15, 2019 | 48.56 | 48.86 | 47.88 | 48.46 | 233,025 | +0.39(+0.81%) |
Nov 14, 2019 | 47.78 | 48.45 | 47.36 | 48.07 | 286,513 | +0.04(+0.09%) |
Nov 13, 2019 | 48.67 | 48.96 | 47.97 | 48.03 | 265,790 | -1.41(-2.85%) |
Nov 12, 2019 | 50.54 | 50.72 | 49.16 | 49.43 | 472,212 | -1.35(-2.66%) |
Nov 11, 2019 | 48.94 | 50.87 | 48.74 | 50.78 | 366,688 | +1.26(+2.55%) |
Nov 08, 2019 | 48.77 | 50.50 | 48.52 | 49.52 | 366,149 | +0.34(+0.69%) |
Nov 07, 2019 | 48.26 | 49.30 | 47.45 | 49.18 | 360,843 | +1.32(+2.76%) |
Nov 06, 2019 | 47.71 | 51.01 | 46.52 | 47.86 | 914,154 | -3.60(-7.00%) |
Nov 05, 2019 | 51.72 | 52.31 | 50.68 | 51.46 | 367,415 | -0.22(-0.42%) |
Nov 04, 2019 | 51.27 | 51.76 | 50.39 | 51.68 | 310,043 | +1.12(+2.22%) |
Nov 01, 2019 | 49.68 | 51.03 | 49.56 | 50.56 | 246,130 | +1.43(+2.90%) |
Oct 31, 2019 | 49.60 | 49.83 | 48.35 | 49.13 | 224,208 | -0.67(-1.34%) |
Oct 30, 2019 | 50.45 | 50.47 | 49.09 | 49.80 | 156,592 | -0.91(-1.80%) |
Oct 29, 2019 | 50.15 | 51.00 | 49.79 | 50.71 | 201,921 | +0.13(+0.26%) |
Oct 28, 2019 | 49.82 | 50.76 | 49.60 | 50.58 | 185,727 | +1.06(+2.14%) |
Oct 25, 2019 | 49.14 | 50.19 | 48.97 | 49.52 | 143,930 | +0.65(+1.34%) |
Oct 24, 2019 | 50.44 | 50.44 | 48.37 | 48.87 | 171,151 | -1.15(-2.30%) |
Oct 23, 2019 | 49.55 | 50.06 | 48.73 | 50.02 | 240,605 | +0.46(+0.93%) |
Oct 22, 2019 | 48.99 | 49.96 | 48.09 | 49.56 | 293,684 | +0.44(+0.90%) |
Oct 21, 2019 | 49.22 | 49.73 | 48.57 | 49.11 | 147,417 | +0.58(+1.20%) |
Oct 18, 2019 | 48.95 | 49.36 | 47.88 | 48.53 | 254,293 | -0.71(-1.45%) |
Oct 17, 2019 | 49.82 | 50.13 | 48.83 | 49.24 | 217,820 | -0.36(-0.72%) |
Oct 16, 2019 | 49.19 | 50.26 | 49.01 | 49.60 | 188,484 | +0.12(+0.25%) |
Oct 15, 2019 | 49.25 | 50.18 | 48.77 | 49.48 | 231,170 | +0.23(+0.46%) |
Oct 14, 2019 | 49.49 | 49.78 | 48.96 | 49.25 | 207,400 | -0.70(-1.41%) |
Oct 11, 2019 | 48.83 | 50.85 | 48.78 | 49.96 | 322,004 | +2.06(+4.30%) |
Oct 10, 2019 | 47.68 | 48.31 | 47.58 | 47.89 | 213,555 | +0.41(+0.86%) |
Oct 09, 2019 | 47.73 | 47.82 | 46.70 | 47.49 | 165,061 | +0.29(+0.61%) |
Oct 08, 2019 | 46.97 | 47.55 | 46.39 | 47.20 | 143,877 | -0.23(-0.48%) |
Oct 07, 2019 | 47.09 | 47.84 | 46.91 | 47.42 | 204,850 | -0.25(-0.53%) |
Oct 04, 2019 | 47.25 | 47.71 | 46.77 | 47.68 | 119,559 | +0.50(+1.07%) |
Oct 03, 2019 | 46.69 | 47.34 | 46.21 | 47.17 | 144,617 | +0.18(+0.39%) |
Oct 02, 2019 | 46.13 | 47.09 | 45.70 | 46.99 | 289,669 | +0.41(+0.88%) |
Oct 01, 2019 | 49.44 | 50.11 | 46.56 | 46.58 | 357,508 | -2.56(-5.20%) |
Sep 30, 2019 | 48.84 | 49.55 | 48.27 | 49.14 | 196,067 | +0.36(+0.73%) |
Sep 27, 2019 | 48.77 | 48.98 | 48.24 | 48.78 | 300,277 | +0.26(+0.54%) |
Sep 26, 2019 | 48.66 | 48.74 | 48.04 | 48.52 | 137,060 | -0.32(-0.66%) |
Sep 25, 2019 | 47.59 | 49.05 | 47.58 | 48.84 | 183,816 | +1.03(+2.15%) |
Sep 24, 2019 | 49.70 | 49.83 | 47.58 | 47.82 | 270,831 | -2.02(-4.05%) |
Sep 23, 2019 | 48.69 | 50.33 | 48.63 | 49.83 | 375,061 | +0.70(+1.43%) |
Sep 20, 2019 | 50.50 | 50.76 | 48.83 | 49.13 | 734,368 | -1.37(-2.70%) |
Sep 19, 2019 | 50.03 | 51.23 | 50.00 | 50.50 | 311,732 | +0.82(+1.65%) |
Sep 18, 2019 | 49.51 | 49.94 | 49.03 | 49.68 | 318,122 | -0.04(-0.09%) |
Sep 17, 2019 | 50.03 | 50.03 | 48.78 | 49.72 | 268,442 | -0.72(-1.43%) |
Sep 16, 2019 | 49.30 | 50.53 | 49.30 | 50.44 | 288,786 | +0.92(+1.86%) |
Sep 13, 2019 | 50.45 | 51.10 | 49.40 | 49.52 | 365,000 | -0.31(-0.63%) |
Sep 12, 2019 | 49.48 | 50.09 | 48.10 | 49.83 | 302,294 | +0.41(+0.83%) |
Sep 11, 2019 | 46.97 | 49.47 | 46.54 | 49.43 | 450,255 | +2.59(+5.53%) |
Sep 10, 2019 | 45.97 | 46.87 | 45.56 | 46.83 | 371,211 | +1.02(+2.22%) |
Sep 09, 2019 | 44.69 | 45.99 | 44.47 | 45.82 | 222,109 | +1.40(+3.15%) |
Sep 06, 2019 | 44.89 | 45.24 | 44.38 | 44.42 | 222,793 | -0.66(-1.47%) |
Sep 05, 2019 | 43.07 | 45.17 | 43.07 | 45.08 | 273,363 | +2.26(+5.28%) |
Sep 04, 2019 | 43.15 | 43.40 | 42.06 | 42.81 | 282,245 | +0.34(+0.80%) |
Sep 03, 2019 | 42.80 | 42.90 | 41.94 | 42.48 | 262,612 | -0.78(-1.81%) |
Aug 30, 2019 | 43.96 | 44.06 | 42.86 | 43.26 | 225,207 | -0.31(-0.72%) |
Aug 29, 2019 | 42.95 | 43.82 | 42.95 | 43.57 | 277,174 | +1.13(+2.66%) |
Aug 28, 2019 | 41.98 | 42.99 | 41.64 | 42.44 | 248,990 | +0.54(+1.29%) |
Aug 27, 2019 | 43.04 | 43.13 | 41.84 | 41.90 | 199,495 | -0.87(-2.02%) |
Aug 26, 2019 | 42.05 | 42.90 | 41.77 | 42.77 | 277,768 | +1.29(+3.10%) |
Aug 23, 2019 | 42.93 | 42.93 | 41.34 | 41.48 | 347,288 | -1.64(-3.80%) |
Aug 22, 2019 | 44.17 | 44.36 | 43.00 | 43.12 | 270,858 | -0.79(-1.80%) |
Aug 21, 2019 | 43.84 | 44.19 | 43.24 | 43.91 | 238,339 | +0.40(+0.93%) |
Aug 20, 2019 | 44.78 | 44.78 | 43.22 | 43.50 | 472,365 | -0.60(-1.36%) |
Aug 19, 2019 | 43.67 | 44.27 | 43.47 | 44.10 | 467,824 | +0.93(+2.16%) |
Aug 16, 2019 | 42.16 | 43.27 | 42.00 | 43.17 | 214,299 | +1.39(+3.32%) |
Aug 15, 2019 | 41.66 | 41.89 | 40.73 | 41.78 | 419,545 | +0.11(+0.27%) |
Aug 14, 2019 | 43.19 | 43.40 | 41.65 | 41.67 | 322,454 | -2.41(-5.46%) |
Aug 13, 2019 | 43.57 | 44.66 | 43.31 | 44.08 | 264,695 | +0.21(+0.47%) |
Aug 12, 2019 | 45.06 | 45.31 | 43.66 | 43.87 | 367,250 | -1.45(-3.20%) |
Aug 09, 2019 | 45.76 | 46.02 | 45.09 | 45.32 | 376,802 | -0.84(-1.82%) |
Aug 08, 2019 | 43.72 | 46.48 | 43.72 | 46.16 | 571,907 | +2.74(+6.32%) |
Aug 07, 2019 | 45.12 | 45.70 | 42.44 | 43.42 | 1,497,211 | -2.97(-6.39%) |
Aug 06, 2019 | 46.20 | 46.58 | 45.68 | 46.38 | 510,609 | +0.58(+1.27%) |
Aug 05, 2019 | 45.95 | 46.10 | 45.33 | 45.80 | 463,204 | -0.81(-1.73%) |
Aug 02, 2019 | 47.52 | 47.73 | 46.50 | 46.61 | 309,491 | -1.25(-2.62%) |
Aug 01, 2019 | 47.76 | 49.13 | 47.52 | 47.86 | 485,410 | -0.02(-0.04%) |
Jul 31, 2019 | 49.22 | 49.50 | 47.18 | 47.88 | 543,378 | -1.43(-2.90%) |
Jul 30, 2019 | 48.53 | 49.77 | 48.29 | 49.31 | 479,893 | +0.61(+1.25%) |
Jul 29, 2019 | 48.65 | 48.97 | 48.28 | 48.70 | 411,097 | +0.07(+0.14%) |
Jul 26, 2019 | 48.90 | 49.09 | 47.93 | 48.63 | 381,352 | +0.19(+0.39%) |
Jul 25, 2019 | 48.68 | 48.79 | 48.12 | 48.44 | 508,511 | -0.68(-1.38%) |
Jul 24, 2019 | 47.34 | 49.26 | 47.34 | 49.12 | 299,706 | +1.63(+3.43%) |
Jul 23, 2019 | 47.10 | 47.91 | 47.03 | 47.49 | 373,964 | +0.59(+1.26%) |
Jul 22, 2019 | 47.85 | 48.09 | 46.74 | 46.90 | 352,941 | -0.78(-1.64%) |
Jul 19, 2019 | 46.80 | 48.30 | 46.80 | 47.68 | 509,091 | +1.08(+2.32%) |
Jul 18, 2019 | 45.80 | 46.61 | 45.43 | 46.60 | 641,754 | +0.57(+1.23%) |
Jul 17, 2019 | 45.66 | 46.44 | 45.39 | 46.03 | 509,052 | +0.26(+0.56%) |
Jul 16, 2019 | 45.72 | 46.13 | 45.64 | 45.78 | 283,479 | +0.09(+0.19%) |
Jul 15, 2019 | 45.73 | 46.09 | 45.33 | 45.69 | 296,595 | +0.23(+0.51%) |
Jul 12, 2019 | 44.74 | 45.64 | 44.59 | 45.46 | 527,173 | +0.72(+1.61%) |
Jul 11, 2019 | 44.93 | 45.00 | 44.33 | 44.74 | 243,691 | -0.09(-0.21%) |
Jul 10, 2019 | 45.42 | 45.92 | 44.82 | 44.83 | 322,145 | -0.07(-0.15%) |
Jul 09, 2019 | 45.56 | 45.60 | 44.12 | 44.90 | 474,420 | -0.97(-2.11%) |
Jul 08, 2019 | 46.93 | 47.02 | 45.84 | 45.87 | 274,412 | -1.14(-2.43%) |
Jul 05, 2019 | 46.35 | 47.12 | 45.96 | 47.01 | 211,616 | +0.25(+0.53%) |
Jul 03, 2019 | 46.80 | 46.87 | 46.48 | 46.76 | 113,624 | +0.15(+0.33%) |
Jul 02, 2019 | 48.00 | 48.20 | 46.31 | 46.61 | 275,429 | -1.48(-3.08%) |
Jul 01, 2019 | 47.58 | 48.58 | 47.47 | 48.09 | 407,025 | +0.99(+2.09%) |
Jun 28, 2019 | 46.93 | 47.89 | 46.93 | 47.10 | 914,592 | +0.23(+0.49%) |
Jun 27, 2019 | 47.27 | 47.34 | 46.38 | 46.87 | 354,584 | -0.21(-0.44%) |
Jun 26, 2019 | 46.54 | 47.49 | 46.54 | 47.08 | 297,777 | +0.69(+1.48%) |
Jun 25, 2019 | 46.95 | 47.23 | 46.25 | 46.39 | 360,617 | -0.57(-1.20%) |
Jun 24, 2019 | 47.82 | 48.14 | 46.71 | 46.96 | 418,714 | -0.87(-1.81%) |
Jun 21, 2019 | 48.47 | 48.73 | 47.63 | 47.82 | 1,058,897 | -0.95(-1.95%) |
Jun 20, 2019 | 50.20 | 50.47 | 48.68 | 48.78 | 369,413 | -0.54(-1.09%) |
Jun 19, 2019 | 49.40 | 49.79 | 48.94 | 49.32 | 287,591 | +0.09(+0.19%) |
Jun 18, 2019 | 48.77 | 50.15 | 48.45 | 49.22 | 310,716 | +0.98(+2.03%) |
Jun 17, 2019 | 47.60 | 48.68 | 46.93 | 48.24 | 290,538 | +0.64(+1.35%) |
Jun 14, 2019 | 48.18 | 48.39 | 46.97 | 47.60 | 289,543 | -0.98(-2.01%) |
Jun 13, 2019 | 48.57 | 49.19 | 48.26 | 48.58 | 238,267 | +0.39(+0.80%) |
Jun 12, 2019 | 48.60 | 49.06 | 48.02 | 48.19 | 201,983 | -0.36(-0.74%) |
Jun 11, 2019 | 47.96 | 48.66 | 47.69 | 48.55 | 349,241 | +1.47(+3.13%) |
Jun 10, 2019 | 46.86 | 47.34 | 46.56 | 47.08 | 268,142 | +0.75(+1.61%) |
Jun 07, 2019 | 46.24 | 46.86 | 45.73 | 46.33 | 311,591 | +0.37(+0.80%) |
Jun 06, 2019 | 45.71 | 46.03 | 45.21 | 45.96 | 205,673 | +0.28(+0.62%) |
Jun 05, 2019 | 45.83 | 46.18 | 44.64 | 45.68 | 306,398 | -0.08(-0.17%) |
Jun 04, 2019 | 44.40 | 46.20 | 44.29 | 45.76 | 350,332 | +1.82(+4.14%) |
Jun 03, 2019 | 43.81 | 45.08 | 43.64 | 43.94 | 296,600 | +0.21(+0.49%) |
May 31, 2019 | 44.12 | 44.34 | 43.56 | 43.73 | 253,146 | -0.93(-2.07%) |
May 30, 2019 | 45.17 | 45.73 | 44.14 | 44.65 | 266,515 | -0.45(-1.01%) |
May 29, 2019 | 43.90 | 45.39 | 43.73 | 45.11 | 239,694 | +0.90(+2.03%) |
May 28, 2019 | 45.24 | 45.64 | 43.73 | 44.21 | 294,195 | -0.21(-0.48%) |
May 24, 2019 | 44.30 | 44.44 | 43.77 | 44.42 | 189,796 | +0.47(+1.08%) |
May 23, 2019 | 44.52 | 44.71 | 43.45 | 43.95 | 271,226 | -1.12(-2.50%) |
May 22, 2019 | 45.97 | 45.97 | 44.46 | 45.07 | 239,243 | -1.02(-2.22%) |
May 21, 2019 | 45.33 | 46.12 | 45.01 | 46.10 | 229,085 | +1.01(+2.25%) |
May 20, 2019 | 45.21 | 46.27 | 44.53 | 45.08 | 295,918 | -0.84(-1.82%) |
May 17, 2019 | 45.93 | 46.61 | 45.46 | 45.92 | 429,614 | -0.52(-1.11%) |
May 16, 2019 | 46.27 | 46.94 | 45.88 | 46.43 | 320,575 | +0.35(+0.75%) |
May 15, 2019 | 44.75 | 46.10 | 44.60 | 46.09 | 274,871 | +0.90(+1.98%) |
May 14, 2019 | 44.97 | 45.75 | 44.76 | 45.19 | 405,428 | +1.11(+2.51%) |
May 13, 2019 | 44.57 | 44.69 | 43.65 | 44.08 | 408,017 | -1.69(-3.69%) |
May 10, 2019 | 45.42 | 46.01 | 44.88 | 45.77 | 280,497 | +0.30(+0.67%) |
May 09, 2019 | 44.86 | 45.55 | 44.12 | 45.47 | 325,570 | +0.38(+0.84%) |
May 08, 2019 | 45.46 | 45.85 | 45.03 | 45.09 | 368,662 | -0.36(-0.80%) |
May 07, 2019 | 47.31 | 47.63 | 44.84 | 45.45 | 716,079 | -2.20(-4.61%) |
May 06, 2019 | 46.51 | 47.98 | 46.30 | 47.65 | 416,175 | -0.05(-0.11%) |
May 03, 2019 | 47.18 | 48.21 | 46.79 | 47.70 | 538,407 | +1.12(+2.40%) |
May 02, 2019 | 46.86 | 48.23 | 46.48 | 46.59 | 406,744 | -0.32(-0.68%) |
May 01, 2019 | 48.88 | 50.65 | 46.85 | 46.91 | 800,133 | -1.62(-3.35%) |
Apr 30, 2019 | 48.84 | 48.84 | 47.68 | 48.53 | 309,498 | -0.37(-0.76%) |
Apr 29, 2019 | 48.50 | 49.28 | 48.24 | 48.90 | 490,679 | +0.52(+1.08%) |
Apr 26, 2019 | 47.42 | 48.45 | 47.06 | 48.38 | 235,560 | +1.15(+2.44%) |
Apr 25, 2019 | 48.21 | 48.21 | 46.55 | 47.23 | 245,665 | -1.04(-2.15%) |
Apr 24, 2019 | 48.84 | 49.27 | 48.25 | 48.27 | 242,769 | -0.91(-1.86%) |
Apr 23, 2019 | 47.44 | 49.40 | 47.29 | 49.18 | 325,600 | +2.05(+4.34%) |
Apr 22, 2019 | 48.55 | 48.67 | 47.11 | 47.14 | 473,374 | -1.48(-3.04%) |
Apr 18, 2019 | 48.57 | 49.18 | 47.86 | 48.62 | 366,230 | -0.25(-0.50%) |
Apr 17, 2019 | 49.03 | 49.64 | 48.63 | 48.86 | 389,630 | -0.22(-0.45%) |
Apr 16, 2019 | 48.82 | 49.28 | 48.30 | 49.08 | 178,959 | +0.42(+0.87%) |
Apr 15, 2019 | 49.22 | 49.26 | 48.39 | 48.66 | 170,010 | -0.60(-1.22%) |
Apr 12, 2019 | 48.99 | 49.50 | 48.94 | 49.26 | 218,650 | +0.49(+1.01%) |
Apr 11, 2019 | 49.19 | 49.71 | 48.27 | 48.77 | 276,640 | -0.71(-1.44%) |
Apr 10, 2019 | 48.51 | 49.55 | 48.21 | 49.48 | 306,171 | +1.19(+2.47%) |
Apr 09, 2019 | 48.96 | 49.54 | 48.06 | 48.29 | 442,130 | -0.59(-1.21%) |
Apr 08, 2019 | 47.99 | 48.90 | 47.72 | 48.88 | 667,642 | +0.92(+1.92%) |
Apr 05, 2019 | 47.42 | 48.11 | 47.33 | 47.96 | 258,501 | +0.41(+0.85%) |
Apr 04, 2019 | 46.60 | 47.56 | 46.58 | 47.55 | 196,232 | +1.04(+2.24%) |
Apr 03, 2019 | 47.21 | 47.21 | 46.27 | 46.51 | 301,498 | +0.14(+0.31%) |
Apr 02, 2019 | 46.43 | 46.83 | 46.09 | 46.37 | 239,992 | -0.15(-0.33%) |
Apr 01, 2019 | 46.51 | 46.99 | 46.25 | 46.52 | 350,809 | +0.54(+1.18%) |
Mar 29, 2019 | 45.70 | 46.30 | 45.31 | 45.98 | 442,977 | +0.94(+2.08%) |
Mar 28, 2019 | 45.06 | 45.43 | 44.05 | 45.04 | 249,677 | +0.06(+0.13%) |
Mar 27, 2019 | 44.90 | 45.33 | 44.02 | 44.98 | 162,322 | +0.19(+0.43%) |
Mar 26, 2019 | 44.61 | 45.07 | 44.02 | 44.79 | 185,502 | +0.42(+0.95%) |
Mar 25, 2019 | 44.92 | 45.33 | 44.06 | 44.36 | 218,416 | -0.63(-1.41%) |
Mar 22, 2019 | 47.02 | 47.43 | 44.97 | 45.00 | 360,318 | -2.75(-5.76%) |
Mar 21, 2019 | 44.51 | 48.08 | 44.27 | 47.74 | 561,059 | +3.59(+8.12%) |
Mar 20, 2019 | 44.49 | 44.64 | 43.10 | 44.16 | 341,547 | -0.25(-0.55%) |
Mar 19, 2019 | 44.98 | 45.16 | 44.13 | 44.40 | 314,355 | -0.26(-0.59%) |
Mar 18, 2019 | 45.52 | 45.85 | 44.59 | 44.67 | 417,834 | -0.59(-1.31%) |
Mar 15, 2019 | 43.66 | 46.26 | 43.58 | 45.26 | 1,673,995 | +1.61(+3.68%) |
Mar 14, 2019 | 43.30 | 44.43 | 43.14 | 43.65 | 323,719 | +0.10(+0.23%) |
Mar 13, 2019 | 43.47 | 43.67 | 43.18 | 43.55 | 315,876 | +0.42(+0.98%) |
Mar 12, 2019 | 43.28 | 43.74 | 42.83 | 43.13 | 288,582 | +0.19(+0.43%) |
Mar 11, 2019 | 42.52 | 42.95 | 42.16 | 42.94 | 429,159 | +0.35(+0.81%) |
Mar 08, 2019 | 42.52 | 42.81 | 41.95 | 42.59 | 306,276 | -0.06(-0.14%) |
Mar 07, 2019 | 43.76 | 43.76 | 42.61 | 42.65 | 299,985 | -1.13(-2.59%) |
Mar 06, 2019 | 44.94 | 44.94 | 43.53 | 43.79 | 264,810 | -0.93(-2.08%) |
Mar 05, 2019 | 45.16 | 45.26 | 44.46 | 44.72 | 224,014 | -0.32(-0.71%) |
Mar 04, 2019 | 44.74 | 45.10 | 44.46 | 45.04 | 280,125 | +0.27(+0.60%) |
Mar 01, 2019 | 44.36 | 45.28 | 44.18 | 44.77 | 487,677 | +0.47(+1.07%) |
Feb 28, 2019 | 44.17 | 44.56 | 43.58 | 44.29 | 372,586 | +0.05(+0.11%) |
Feb 27, 2019 | 44.23 | 44.39 | 43.83 | 44.24 | 425,549 | -0.01(-0.02%) |
Feb 26, 2019 | 45.16 | 45.55 | 44.20 | 44.25 | 390,611 | -0.97(-2.14%) |
Feb 25, 2019 | 45.43 | 45.84 | 45.09 | 45.22 | 359,871 | -0.12(-0.26%) |
Feb 22, 2019 | 45.75 | 45.86 | 45.30 | 45.34 | 334,587 | -0.08(-0.17%) |
Feb 21, 2019 | 45.54 | 45.76 | 44.87 | 45.41 | 325,892 | -0.26(-0.57%) |
Feb 20, 2019 | 45.30 | 45.92 | 45.08 | 45.67 | 362,757 | +0.60(+1.33%) |
Feb 19, 2019 | 45.17 | 45.68 | 44.81 | 45.07 | 321,666 | -0.17(-0.37%) |
Feb 15, 2019 | 44.60 | 45.55 | 44.34 | 45.24 | 494,268 | +1.08(+2.44%) |
Feb 14, 2019 | 44.49 | 45.23 | 44.08 | 44.16 | 474,522 | -0.53(-1.18%) |
Feb 13, 2019 | 44.03 | 45.10 | 44.03 | 44.69 | 621,506 | +0.61(+1.38%) |
Feb 12, 2019 | 41.32 | 44.63 | 39.46 | 44.08 | 1,291,988 | +0.18(+0.42%) |
Feb 11, 2019 | 43.12 | 43.94 | 42.78 | 43.89 | 412,739 | +0.61(+1.41%) |
Feb 08, 2019 | 42.96 | 43.38 | 42.28 | 43.28 | 273,927 | +0.23(+0.52%) |
Feb 07, 2019 | 43.63 | 43.76 | 42.41 | 43.06 | 383,771 | -0.93(-2.12%) |
Feb 06, 2019 | 43.48 | 44.10 | 43.38 | 43.99 | 266,523 | +0.38(+0.86%) |
Feb 05, 2019 | 43.79 | 44.04 | 43.28 | 43.62 | 540,167 | -0.13(-0.31%) |
Feb 04, 2019 | 43.23 | 43.85 | 42.89 | 43.75 | 290,007 | +0.28(+0.65%) |
Feb 01, 2019 | 43.31 | 43.71 | 42.92 | 43.47 | 340,341 | -0.12(-0.27%) |
Jan 31, 2019 | 43.53 | 44.44 | 43.18 | 43.59 | 822,869 | -0.20(-0.46%) |
Jan 30, 2019 | 43.10 | 44.08 | 42.33 | 43.79 | 409,510 | +1.06(+2.48%) |
Jan 29, 2019 | 42.61 | 42.88 | 42.25 | 42.73 | 369,522 | +0.54(+1.29%) |
Jan 28, 2019 | 41.16 | 42.28 | 40.88 | 42.18 | 358,473 | +0.78(+1.89%) |
Jan 25, 2019 | 41.25 | 41.86 | 41.11 | 41.40 | 462,499 | +0.78(+1.93%) |
Jan 24, 2019 | 39.86 | 40.94 | 39.63 | 40.62 | 316,823 | +0.51(+1.27%) |
Jan 23, 2019 | 40.19 | 40.32 | 39.37 | 40.11 | 322,148 | +0.19(+0.48%) |
Jan 22, 2019 | 40.27 | 40.27 | 39.21 | 39.91 | 552,656 | -0.62(-1.52%) |
Jan 18, 2019 | 39.62 | 40.62 | 39.54 | 40.53 | 603,719 | +1.15(+2.92%) |
Jan 17, 2019 | 38.05 | 39.58 | 37.89 | 39.38 | 495,400 | +0.93(+2.43%) |
Jan 16, 2019 | 37.96 | 39.22 | 37.80 | 38.45 | 685,476 | +0.48(+1.27%) |
Jan 15, 2019 | 37.25 | 38.00 | 36.96 | 37.96 | 514,465 | +1.00(+2.71%) |
Jan 14, 2019 | 36.74 | 37.60 | 36.53 | 36.96 | 854,985 | -0.01(-0.02%) |
Jan 11, 2019 | 36.77 | 37.53 | 36.55 | 36.97 | 417,544 | -0.07(-0.18%) |
Jan 10, 2019 | 36.26 | 37.16 | 35.88 | 37.04 | 332,066 | +0.73(+2.00%) |
Jan 09, 2019 | 36.46 | 37.50 | 35.79 | 36.31 | 580,763 | -0.06(-0.16%) |
Jan 08, 2019 | 35.88 | 36.79 | 35.79 | 36.37 | 560,763 | +0.77(+2.16%) |
Jan 07, 2019 | 34.83 | 35.92 | 34.71 | 35.60 | 485,857 | +0.90(+2.60%) |
Jan 04, 2019 | 33.64 | 35.33 | 33.37 | 34.70 | 606,476 | +1.54(+4.65%) |
Jan 03, 2019 | 34.48 | 34.62 | 32.96 | 33.16 | 628,357 | -1.43(-4.15%) |
Jan 02, 2019 | 34.28 | 35.48 | 33.95 | 34.59 | 422,267 | -0.18(-0.53%) |
Dec 31, 2018 | 34.53 | 34.94 | 34.08 | 34.78 | 608,274 | +0.46(+1.34%) |
Dec 28, 2018 | 34.55 | 35.37 | 34.04 | 34.32 | 511,051 | -0.19(-0.56%) |
Dec 27, 2018 | 33.32 | 34.54 | 33.01 | 34.51 | 642,096 | +0.73(+2.15%) |
Dec 26, 2018 | 32.78 | 33.83 | 31.86 | 33.78 | 899,289 | +1.25(+3.85%) |
Dec 24, 2018 | 33.37 | 33.63 | 32.27 | 32.53 | 463,219 | -1.09(-3.25%) |
Dec 21, 2018 | 33.32 | 35.17 | 33.07 | 33.63 | 1,866,183 | +0.29(+0.88%) |
Dec 20, 2018 | 35.03 | 35.16 | 32.78 | 33.33 | 1,591,131 | -1.56(-4.47%) |
Dec 19, 2018 | 36.44 | 36.93 | 34.47 | 34.89 | 1,044,368 | -1.39(-3.84%) |
Dec 18, 2018 | 38.47 | 38.83 | 36.00 | 36.29 | 801,370 | -1.89(-4.94%) |
Dec 17, 2018 | 38.61 | 39.84 | 37.95 | 38.17 | 574,831 | -0.12(-0.31%) |
Dec 14, 2018 | 38.55 | 39.38 | 38.13 | 38.29 | 348,852 | -0.78(-2.01%) |
Dec 13, 2018 | 39.42 | 39.69 | 38.71 | 39.07 | 398,511 | -0.10(-0.26%) |
Dec 12, 2018 | 39.95 | 40.60 | 39.13 | 39.17 | 455,135 | +0.25(+0.64%) |
Dec 11, 2018 | 40.82 | 41.07 | 38.33 | 38.92 | 441,392 | -1.07(-2.67%) |
Dec 10, 2018 | 39.85 | 40.27 | 39.34 | 39.99 | 345,224 | +0.05(+0.13%) |
Dec 07, 2018 | 40.91 | 41.39 | 39.59 | 39.94 | 452,429 | -0.63(-1.54%) |
Dec 06, 2018 | 40.04 | 40.75 | 38.87 | 40.57 | 582,716 | -0.04(-0.10%) |
Dec 04, 2018 | 43.15 | 43.15 | 40.16 | 40.61 | 534,308 | -2.50(-5.80%) |