Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.34 | 49.34 | 48.88 | 48.94 | 50,988 | -0.46(-0.93%) |
Nov 27, 2019 | 49.30 | 49.41 | 49.16 | 49.39 | 298,942 | +0.30(+0.62%) |
Nov 26, 2019 | 48.95 | 49.17 | 48.86 | 49.09 | 385,318 | +0.18(+0.37%) |
Nov 25, 2019 | 48.55 | 49.03 | 48.55 | 48.91 | 6,993,982 | +0.51(+1.06%) |
Nov 22, 2019 | 48.36 | 48.47 | 48.22 | 48.40 | 298,069 | +0.15(+0.30%) |
Nov 21, 2019 | 48.55 | 48.55 | 48.15 | 48.25 | 74,350 | -0.29(-0.60%) |
Nov 20, 2019 | 48.60 | 48.81 | 48.19 | 48.54 | 134,923 | -0.20(-0.41%) |
Nov 19, 2019 | 48.88 | 48.95 | 48.61 | 48.74 | 87,981 | -0.01(-0.02%) |
Nov 18, 2019 | 48.76 | 48.76 | 48.58 | 48.75 | 86,876 | -0.13(-0.26%) |
Nov 15, 2019 | 49.02 | 49.02 | 48.77 | 48.88 | 65,400 | +0.16(+0.34%) |
Nov 14, 2019 | 48.58 | 48.76 | 48.56 | 48.72 | 83,530 | +0.10(+0.21%) |
Nov 13, 2019 | 48.52 | 48.73 | 48.43 | 48.62 | 122,887 | -0.16(-0.34%) |
Nov 12, 2019 | 48.92 | 49.06 | 48.71 | 48.78 | 279,402 | -0.10(-0.21%) |
Nov 11, 2019 | 48.70 | 48.97 | 48.70 | 48.88 | 80,081 | -0.13(-0.26%) |
Nov 08, 2019 | 48.76 | 49.01 | 48.72 | 49.01 | 99,356 | +0.10(+0.21%) |
Nov 07, 2019 | 49.16 | 49.34 | 48.78 | 48.91 | 620,059 | +0.09(+0.19%) |
Nov 06, 2019 | 49.15 | 49.15 | 48.68 | 48.82 | 178,026 | -0.27(-0.56%) |
Nov 05, 2019 | 48.98 | 49.28 | 48.98 | 49.09 | 3,207,877 | +0.26(+0.53%) |
Nov 04, 2019 | 48.71 | 48.85 | 48.60 | 48.84 | 63,014 | +0.48(+0.98%) |
Nov 01, 2019 | 47.89 | 48.36 | 47.89 | 48.36 | 220,440 | +0.77(+1.62%) |
Oct 31, 2019 | 47.89 | 47.89 | 47.37 | 47.59 | 79,242 | -0.41(-0.86%) |
Oct 30, 2019 | 48.18 | 48.18 | 47.75 | 48.00 | 603,123 | -0.17(-0.36%) |
Oct 29, 2019 | 47.86 | 48.32 | 47.86 | 48.18 | 4,434,205 | +0.16(+0.34%) |
Oct 28, 2019 | 47.93 | 48.30 | 47.93 | 48.01 | 67,727 | +0.32(+0.67%) |
Oct 25, 2019 | 47.36 | 47.82 | 47.36 | 47.69 | 65,728 | +0.26(+0.54%) |
Oct 24, 2019 | 47.63 | 47.63 | 47.23 | 47.43 | 62,786 | -0.06(-0.13%) |
Oct 23, 2019 | 47.37 | 47.53 | 47.31 | 47.50 | 77,241 | +0.09(+0.19%) |
Oct 22, 2019 | 47.37 | 47.68 | 47.06 | 47.41 | 161,430 | +0.08(+0.17%) |
Oct 21, 2019 | 47.28 | 47.56 | 47.03 | 47.32 | 65,385 | +0.35(+0.74%) |
Oct 18, 2019 | 46.85 | 47.09 | 46.77 | 46.98 | 68,566 | +0.03(+0.06%) |
Oct 17, 2019 | 46.86 | 46.99 | 46.72 | 46.95 | 69,322 | +0.32(+0.69%) |
Oct 16, 2019 | 46.53 | 46.82 | 46.49 | 46.63 | 60,679 | +0.02(+0.04%) |
Oct 15, 2019 | 46.32 | 46.78 | 46.32 | 46.61 | 46,589 | +0.39(+0.85%) |
Oct 14, 2019 | 46.25 | 46.31 | 46.03 | 46.22 | 60,379 | -0.19(-0.41%) |
Oct 11, 2019 | 46.09 | 46.75 | 46.09 | 46.41 | 64,963 | +0.86(+1.89%) |
Oct 10, 2019 | 45.25 | 45.71 | 45.25 | 45.55 | 63,925 | +0.37(+0.81%) |
Oct 09, 2019 | 45.23 | 45.36 | 44.96 | 45.18 | 122,610 | +0.32(+0.71%) |
Oct 08, 2019 | 45.28 | 45.28 | 44.86 | 44.86 | 87,389 | -0.85(-1.85%) |
Oct 07, 2019 | 45.82 | 46.02 | 45.63 | 45.71 | 57,536 | -0.21(-0.46%) |
Oct 04, 2019 | 45.54 | 45.92 | 45.33 | 45.92 | 54,263 | +0.48(+1.05%) |
Oct 03, 2019 | 45.22 | 45.47 | 44.76 | 45.45 | 82,145 | +0.08(+0.17%) |
Oct 02, 2019 | 45.69 | 45.69 | 45.05 | 45.37 | 74,998 | -0.67(-1.46%) |
Oct 01, 2019 | 47.16 | 47.34 | 46.04 | 46.04 | 97,070 | -0.96(-2.05%) |
Sep 30, 2019 | 46.75 | 47.12 | 46.75 | 47.00 | 64,678 | +0.34(+0.73%) |
Sep 27, 2019 | 47.01 | 47.17 | 46.50 | 46.66 | 85,599 | -0.19(-0.41%) |
Sep 26, 2019 | 47.16 | 47.16 | 46.72 | 46.86 | 218,736 | -0.29(-0.62%) |
Sep 25, 2019 | 46.46 | 47.24 | 46.43 | 47.15 | 288,150 | +0.67(+1.44%) |
Sep 24, 2019 | 47.10 | 47.24 | 46.39 | 46.48 | 236,911 | -0.58(-1.23%) |
Sep 23, 2019 | 46.80 | 47.23 | 46.72 | 47.06 | 52,849 | +0.14(+0.29%) |
Sep 20, 2019 | 47.10 | 47.36 | 46.87 | 46.93 | 81,738 | -0.16(-0.34%) |
Sep 19, 2019 | 47.35 | 47.54 | 47.05 | 47.09 | 315,618 | -0.16(-0.34%) |
Sep 18, 2019 | 47.30 | 47.30 | 46.93 | 47.25 | 65,099 | -0.12(-0.25%) |
Sep 17, 2019 | 47.54 | 47.54 | 47.18 | 47.37 | 66,430 | -0.28(-0.59%) |
Sep 16, 2019 | 47.59 | 47.81 | 47.36 | 47.65 | 48,339 | +0.02(+0.04%) |
Sep 13, 2019 | 47.78 | 47.87 | 47.60 | 47.63 | 47,287 | +0.05(+0.10%) |
Sep 12, 2019 | 47.70 | 47.72 | 47.23 | 47.58 | 77,150 | -0.10(-0.20%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.70 | 47.68 | 66,588 | +0.76(+1.61%) |
Sep 10, 2019 | 46.37 | 46.96 | 46.35 | 46.92 | 57,763 | +0.47(+1.02%) |
Sep 09, 2019 | 45.85 | 46.45 | 45.80 | 46.45 | 77,570 | +0.79(+1.74%) |
Sep 06, 2019 | 45.74 | 45.85 | 45.58 | 45.65 | 66,048 | -0.02(-0.04%) |
Sep 05, 2019 | 45.31 | 45.92 | 45.31 | 45.67 | 58,390 | +0.86(+1.91%) |
Sep 04, 2019 | 44.59 | 44.82 | 44.58 | 44.82 | 78,143 | +0.65(+1.47%) |
Sep 03, 2019 | 44.40 | 44.44 | 43.98 | 44.17 | 82,838 | -0.59(-1.32%) |
Aug 30, 2019 | 44.83 | 44.93 | 44.54 | 44.76 | 143,727 | +0.16(+0.37%) |
Aug 29, 2019 | 44.29 | 44.69 | 44.29 | 44.60 | 850,857 | +0.81(+1.85%) |
Aug 28, 2019 | 43.23 | 43.95 | 43.18 | 43.79 | 962,027 | +0.45(+1.03%) |
Aug 27, 2019 | 44.15 | 44.15 | 43.34 | 43.34 | 57,894 | -0.54(-1.23%) |
Aug 26, 2019 | 43.90 | 43.90 | 43.58 | 43.88 | 61,136 | +0.36(+0.82%) |
Aug 23, 2019 | 44.61 | 44.79 | 43.43 | 43.52 | 68,462 | -1.37(-3.04%) |
Aug 22, 2019 | 44.90 | 45.03 | 44.67 | 44.89 | 52,824 | +0.11(+0.24%) |
Aug 21, 2019 | 44.88 | 44.93 | 44.71 | 44.78 | 135,230 | +0.28(+0.64%) |
Aug 20, 2019 | 44.86 | 44.86 | 44.50 | 44.50 | 72,107 | -0.46(-1.03%) |
Aug 19, 2019 | 44.98 | 45.10 | 44.89 | 44.96 | 66,956 | +0.51(+1.15%) |
Aug 16, 2019 | 43.68 | 44.48 | 43.68 | 44.45 | 100,828 | +0.98(+2.24%) |
Aug 15, 2019 | 43.80 | 43.80 | 43.24 | 43.48 | 88,146 | -0.17(-0.40%) |
Aug 14, 2019 | 44.31 | 44.35 | 43.58 | 43.65 | 108,356 | -1.39(-3.08%) |
Aug 13, 2019 | 44.45 | 45.56 | 44.45 | 45.03 | 70,267 | +0.46(+1.02%) |
Aug 12, 2019 | 45.02 | 45.02 | 44.47 | 44.58 | 48,978 | -0.70(-1.55%) |
Aug 09, 2019 | 45.71 | 45.71 | 45.10 | 45.28 | 60,124 | -0.60(-1.31%) |
Aug 08, 2019 | 45.21 | 45.88 | 45.21 | 45.88 | 882,652 | +0.96(+2.13%) |
Aug 07, 2019 | 44.39 | 45.03 | 44.11 | 44.93 | 825,459 | +0.01(+0.03%) |
Aug 06, 2019 | 44.66 | 44.94 | 44.33 | 44.91 | 132,975 | +0.49(+1.10%) |
Aug 05, 2019 | 44.96 | 44.96 | 44.04 | 44.42 | 112,428 | -1.32(-2.89%) |
Aug 02, 2019 | 46.09 | 46.09 | 45.44 | 45.75 | 143,837 | -0.52(-1.12%) |
Aug 01, 2019 | 47.29 | 47.45 | 46.15 | 46.27 | 76,476 | -0.99(-2.10%) |
Jul 31, 2019 | 47.85 | 47.93 | 47.12 | 47.26 | 104,657 | -0.59(-1.24%) |
Jul 30, 2019 | 47.14 | 47.85 | 47.12 | 47.85 | 52,658 | +0.33(+0.69%) |
Jul 29, 2019 | 47.73 | 47.73 | 47.42 | 47.52 | 51,574 | -0.17(-0.36%) |
Jul 26, 2019 | 47.35 | 47.78 | 47.35 | 47.69 | 52,114 | +0.44(+0.94%) |
Jul 25, 2019 | 47.69 | 47.69 | 47.20 | 47.25 | 43,416 | -0.44(-0.92%) |
Jul 24, 2019 | 46.83 | 47.73 | 46.83 | 47.69 | 99,447 | +0.75(+1.59%) |
Jul 23, 2019 | 46.54 | 46.94 | 46.49 | 46.94 | 64,459 | +0.60(+1.30%) |
Jul 22, 2019 | 46.51 | 46.62 | 46.31 | 46.34 | 48,423 | -0.13(-0.27%) |
Jul 19, 2019 | 46.59 | 46.78 | 46.47 | 46.47 | 72,522 | -0.01(-0.02%) |
Jul 18, 2019 | 46.29 | 46.57 | 46.19 | 46.47 | 60,236 | +0.19(+0.41%) |
Jul 17, 2019 | 46.67 | 46.72 | 46.25 | 46.28 | 124,898 | -0.48(-1.02%) |
Jul 16, 2019 | 46.57 | 46.91 | 46.57 | 46.76 | 60,495 | +0.12(+0.26%) |
Jul 15, 2019 | 46.99 | 46.99 | 46.52 | 46.64 | 94,213 | -0.26(-0.56%) |
Jul 12, 2019 | 46.39 | 46.95 | 46.35 | 46.90 | 46,958 | +0.60(+1.29%) |
Jul 11, 2019 | 46.56 | 46.56 | 46.14 | 46.31 | 54,564 | -0.19(-0.42%) |
Jul 10, 2019 | 46.83 | 46.83 | 46.42 | 46.50 | 258,425 | -0.09(-0.19%) |
Jul 09, 2019 | 46.45 | 46.59 | 46.35 | 46.59 | 51,971 | -0.03(-0.07%) |
Jul 08, 2019 | 46.93 | 47.03 | 46.56 | 46.62 | 34,218 | -0.50(-1.06%) |
Jul 05, 2019 | 46.78 | 47.12 | 46.58 | 47.12 | 60,014 | +0.12(+0.25%) |
Jul 03, 2019 | 46.80 | 47.05 | 46.78 | 47.00 | 51,017 | +0.36(+0.78%) |
Jul 02, 2019 | 46.89 | 46.89 | 46.49 | 46.64 | 130,609 | -0.29(-0.62%) |
Jul 01, 2019 | 47.36 | 47.48 | 46.72 | 46.93 | 52,007 | +0.11(+0.23%) |
Jun 28, 2019 | 46.28 | 46.87 | 46.28 | 46.82 | 72,412 | +0.65(+1.40%) |
Jun 27, 2019 | 45.75 | 46.18 | 45.75 | 46.17 | 52,336 | +0.55(+1.20%) |
Jun 26, 2019 | 45.75 | 45.85 | 45.61 | 45.63 | 85,074 | +0.09(+0.20%) |
Jun 25, 2019 | 45.81 | 45.81 | 45.54 | 45.54 | 89,181 | -0.22(-0.48%) |
Jun 24, 2019 | 46.17 | 46.20 | 45.75 | 45.75 | 59,830 | -0.33(-0.71%) |
Jun 21, 2019 | 46.33 | 46.33 | 46.04 | 46.08 | 74,106 | -0.32(-0.68%) |
Jun 20, 2019 | 46.55 | 46.55 | 46.11 | 46.40 | 61,711 | +0.35(+0.77%) |
Jun 19, 2019 | 45.98 | 46.10 | 45.91 | 46.05 | 55,733 | +0.14(+0.30%) |
Jun 18, 2019 | 45.64 | 46.22 | 45.64 | 45.91 | 140,314 | +0.55(+1.22%) |
Jun 17, 2019 | 45.46 | 45.60 | 45.32 | 45.36 | 63,259 | -0.08(-0.18%) |
Jun 14, 2019 | 45.63 | 45.78 | 45.33 | 45.44 | 62,196 | -0.24(-0.54%) |
Jun 13, 2019 | 45.53 | 45.74 | 45.49 | 45.68 | 80,262 | +0.35(+0.78%) |
Jun 12, 2019 | 45.49 | 45.49 | 45.19 | 45.33 | 62,622 | -0.12(-0.27%) |
Jun 11, 2019 | 45.70 | 45.82 | 45.37 | 45.45 | 46,893 | +0.12(+0.27%) |
Jun 10, 2019 | 45.33 | 45.67 | 45.28 | 45.33 | 59,323 | +0.21(+0.46%) |
Jun 07, 2019 | 45.04 | 45.32 | 45.03 | 45.12 | 50,066 | +0.23(+0.51%) |
Jun 06, 2019 | 44.86 | 45.00 | 44.49 | 44.90 | 98,944 | +0.05(+0.12%) |
Jun 05, 2019 | 44.95 | 44.97 | 44.40 | 44.84 | 55,304 | +0.03(+0.07%) |
Jun 04, 2019 | 44.08 | 44.81 | 44.08 | 44.81 | 93,232 | +1.09(+2.50%) |
Jun 03, 2019 | 43.26 | 43.83 | 43.24 | 43.72 | 62,048 | +0.49(+1.13%) |
May 31, 2019 | 43.30 | 43.44 | 43.13 | 43.23 | 158,579 | -0.58(-1.31%) |
May 30, 2019 | 44.17 | 44.42 | 43.59 | 43.80 | 71,147 | -0.24(-0.55%) |
May 29, 2019 | 44.02 | 44.16 | 43.68 | 44.04 | 157,401 | -0.24(-0.53%) |
May 28, 2019 | 44.77 | 44.88 | 44.27 | 44.28 | 80,545 | -0.45(-1.01%) |
May 24, 2019 | 44.76 | 44.82 | 44.53 | 44.73 | 148,875 | +0.21(+0.47%) |
May 23, 2019 | 45.09 | 45.09 | 44.29 | 44.52 | 61,724 | -0.82(-1.81%) |
May 22, 2019 | 45.68 | 45.68 | 45.28 | 45.34 | 86,106 | -0.53(-1.16%) |
May 21, 2019 | 45.52 | 45.92 | 45.52 | 45.88 | 60,491 | +0.63(+1.38%) |
May 20, 2019 | 45.25 | 45.46 | 45.15 | 45.25 | 38,693 | -0.29(-0.64%) |
May 17, 2019 | 45.83 | 46.20 | 45.53 | 45.54 | 62,307 | -0.65(-1.41%) |
May 16, 2019 | 46.09 | 46.46 | 46.08 | 46.19 | 54,317 | +0.22(+0.47%) |
May 15, 2019 | 45.54 | 46.04 | 45.47 | 45.97 | 107,638 | +0.08(+0.18%) |
May 14, 2019 | 45.50 | 46.07 | 45.48 | 45.89 | 75,689 | +0.51(+1.12%) |
May 13, 2019 | 45.98 | 46.07 | 45.21 | 45.39 | 77,797 | -1.39(-2.97%) |
May 10, 2019 | 46.45 | 46.85 | 45.97 | 46.77 | 43,339 | +0.12(+0.25%) |
May 09, 2019 | 46.33 | 46.74 | 45.99 | 46.66 | 44,132 | -0.05(-0.11%) |
May 08, 2019 | 46.89 | 47.15 | 46.70 | 46.71 | 99,136 | -0.25(-0.53%) |
May 07, 2019 | 47.44 | 47.50 | 46.71 | 46.96 | 61,110 | -0.92(-1.92%) |
May 06, 2019 | 47.24 | 48.01 | 47.24 | 47.88 | 69,880 | -0.19(-0.40%) |
May 03, 2019 | 47.52 | 48.07 | 47.52 | 48.07 | 53,595 | +0.79(+1.67%) |
May 02, 2019 | 47.27 | 47.46 | 46.96 | 47.28 | 60,317 | -0.02(-0.04%) |
May 01, 2019 | 47.98 | 47.98 | 47.30 | 47.30 | 79,496 | -0.54(-1.14%) |
Apr 30, 2019 | 47.87 | 47.90 | 47.42 | 47.84 | 98,856 | -0.08(-0.17%) |
Apr 29, 2019 | 47.87 | 48.04 | 47.82 | 47.92 | 46,392 | +0.14(+0.28%) |
Apr 26, 2019 | 47.42 | 47.85 | 47.37 | 47.79 | 78,738 | +0.44(+0.92%) |
Apr 25, 2019 | 47.88 | 47.88 | 47.16 | 47.35 | 61,093 | -0.67(-1.40%) |
Apr 24, 2019 | 47.99 | 48.24 | 47.85 | 48.02 | 60,284 | +0.07(+0.15%) |
Apr 23, 2019 | 47.46 | 48.02 | 47.41 | 47.95 | 76,846 | +0.57(+1.21%) |
Apr 22, 2019 | 47.56 | 47.56 | 47.21 | 47.38 | 75,273 | -0.24(-0.51%) |
Apr 18, 2019 | 47.60 | 47.76 | 47.47 | 47.63 | 211,733 | +0.02(+0.04%) |
Apr 17, 2019 | 48.00 | 48.00 | 47.53 | 47.61 | 64,835 | -0.23(-0.47%) |
Apr 16, 2019 | 47.72 | 47.83 | 47.54 | 47.83 | 65,636 | +0.26(+0.55%) |
Apr 15, 2019 | 47.72 | 47.79 | 47.46 | 47.57 | 93,271 | -0.16(-0.34%) |
Apr 12, 2019 | 47.56 | 47.76 | 47.41 | 47.73 | 60,322 | +0.46(+0.98%) |
Apr 11, 2019 | 47.16 | 47.32 | 47.09 | 47.27 | 67,909 | +0.15(+0.33%) |
Apr 10, 2019 | 46.74 | 47.13 | 46.68 | 47.12 | 42,848 | +0.51(+1.09%) |
Apr 09, 2019 | 47.06 | 47.06 | 46.55 | 46.61 | 87,300 | -0.65(-1.38%) |
Apr 08, 2019 | 47.20 | 47.30 | 47.06 | 47.26 | 66,635 | -0.01(-0.02%) |
Apr 05, 2019 | 47.00 | 47.29 | 46.91 | 47.27 | 86,898 | +0.40(+0.85%) |
Apr 04, 2019 | 46.51 | 46.92 | 46.51 | 46.87 | 55,627 | +0.39(+0.84%) |
Apr 03, 2019 | 46.56 | 46.71 | 46.34 | 46.48 | 103,889 | +0.23(+0.49%) |
Apr 02, 2019 | 46.45 | 46.45 | 46.04 | 46.26 | 79,182 | -0.18(-0.39%) |
Apr 01, 2019 | 46.03 | 46.45 | 45.99 | 46.44 | 70,584 | +0.76(+1.66%) |
Mar 29, 2019 | 45.83 | 45.96 | 45.55 | 45.68 | 227,393 | +0.15(+0.33%) |
Mar 28, 2019 | 45.24 | 45.57 | 45.07 | 45.53 | 101,615 | +0.35(+0.78%) |
Mar 27, 2019 | 45.14 | 45.33 | 44.81 | 45.18 | 700,408 | +0.00(+0.00%) |
Mar 26, 2019 | 44.98 | 45.35 | 44.77 | 45.18 | 3,892,931 | +0.51(+1.14%) |
Mar 25, 2019 | 44.51 | 44.89 | 44.25 | 44.67 | 79,187 | +0.13(+0.29%) |
Mar 22, 2019 | 45.66 | 45.75 | 44.54 | 44.54 | 242,170 | -1.43(-3.12%) |
Mar 21, 2019 | 45.28 | 46.12 | 45.28 | 45.97 | 103,222 | +0.53(+1.16%) |
Mar 20, 2019 | 45.97 | 45.97 | 45.26 | 45.45 | 220,401 | -0.52(-1.12%) |
Mar 19, 2019 | 46.58 | 46.58 | 45.86 | 45.97 | 117,132 | -0.41(-0.88%) |
Mar 18, 2019 | 46.07 | 46.43 | 46.07 | 46.37 | 105,142 | +0.39(+0.85%) |
Mar 15, 2019 | 45.95 | 46.28 | 45.86 | 45.98 | 129,933 | +0.11(+0.24%) |
Mar 14, 2019 | 46.00 | 46.10 | 45.84 | 45.87 | 68,758 | -0.18(-0.39%) |
Mar 13, 2019 | 46.01 | 46.21 | 46.00 | 46.05 | 217,226 | +0.19(+0.41%) |
Mar 12, 2019 | 45.85 | 45.99 | 45.69 | 45.86 | 137,271 | +0.10(+0.22%) |
Mar 11, 2019 | 45.33 | 45.80 | 45.30 | 45.76 | 72,187 | +0.55(+1.22%) |
Mar 08, 2019 | 45.04 | 45.24 | 44.92 | 45.21 | 121,964 | -0.15(-0.34%) |
Mar 07, 2019 | 45.72 | 45.82 | 45.23 | 45.37 | 134,304 | -0.44(-0.97%) |
Mar 06, 2019 | 46.44 | 46.53 | 45.81 | 45.81 | 217,435 | -0.67(-1.44%) |
Mar 05, 2019 | 46.73 | 46.73 | 46.42 | 46.48 | 84,836 | -0.25(-0.54%) |
Mar 04, 2019 | 46.98 | 47.04 | 46.31 | 46.73 | 118,019 | -0.15(-0.33%) |
Mar 01, 2019 | 46.87 | 47.13 | 46.52 | 46.88 | 200,987 | +0.33(+0.70%) |
Feb 28, 2019 | 46.70 | 46.73 | 46.47 | 46.56 | 97,284 | -0.19(-0.41%) |
Feb 27, 2019 | 46.60 | 46.81 | 46.55 | 46.75 | 86,879 | +0.03(+0.06%) |
Feb 26, 2019 | 47.07 | 47.14 | 46.71 | 46.72 | 127,982 | -0.42(-0.90%) |
Feb 25, 2019 | 47.41 | 47.48 | 47.07 | 47.15 | 367,045 | -0.03(-0.06%) |
Feb 22, 2019 | 46.99 | 47.19 | 46.96 | 47.17 | 156,384 | +0.27(+0.58%) |
Feb 21, 2019 | 47.11 | 47.14 | 46.69 | 46.90 | 688,549 | -0.19(-0.40%) |
Feb 20, 2019 | 46.80 | 47.17 | 46.78 | 47.09 | 3,744,592 | +0.34(+0.73%) |
Feb 19, 2019 | 46.43 | 46.88 | 46.43 | 46.75 | 125,124 | +0.18(+0.39%) |
Feb 15, 2019 | 46.19 | 46.58 | 46.15 | 46.57 | 95,402 | +0.59(+1.28%) |
Feb 14, 2019 | 45.79 | 46.17 | 45.76 | 45.98 | 136,637 | -0.08(-0.18%) |
Feb 13, 2019 | 45.98 | 46.16 | 45.82 | 46.06 | 135,181 | +0.16(+0.35%) |
Feb 12, 2019 | 45.57 | 45.96 | 45.57 | 45.90 | 452,522 | +0.63(+1.40%) |
Feb 11, 2019 | 45.10 | 45.30 | 44.96 | 45.27 | 1,312,486 | +0.28(+0.62%) |
Feb 08, 2019 | 44.96 | 45.18 | 44.60 | 44.99 | 1,344,268 | -0.11(-0.24%) |
Feb 07, 2019 | 45.21 | 45.23 | 44.73 | 45.10 | 1,488,129 | -0.25(-0.56%) |
Feb 06, 2019 | 45.32 | 45.42 | 45.22 | 45.35 | 65,406 | -0.03(-0.06%) |
Feb 05, 2019 | 45.29 | 45.45 | 45.13 | 45.38 | 94,321 | +0.14(+0.32%) |
Feb 04, 2019 | 44.83 | 45.23 | 44.63 | 45.23 | 129,972 | +0.40(+0.89%) |
Feb 01, 2019 | 44.85 | 44.93 | 44.63 | 44.83 | 213,604 | +0.08(+0.18%) |
Jan 31, 2019 | 44.51 | 44.84 | 44.49 | 44.75 | 286,935 | +0.15(+0.34%) |
Jan 30, 2019 | 44.50 | 44.87 | 44.12 | 44.60 | 135,165 | +0.27(+0.61%) |
Jan 29, 2019 | 44.35 | 44.46 | 44.25 | 44.33 | 191,754 | +0.05(+0.10%) |
Jan 28, 2019 | 43.97 | 44.34 | 43.91 | 44.28 | 152,083 | +0.00(+0.00%) |
Jan 25, 2019 | 44.07 | 44.38 | 44.07 | 44.28 | 282,555 | +0.48(+1.09%) |
Jan 24, 2019 | 43.49 | 43.88 | 43.48 | 43.80 | 55,424 | +0.33(+0.77%) |
Jan 23, 2019 | 43.83 | 43.88 | 43.16 | 43.47 | 79,981 | -0.20(-0.46%) |
Jan 22, 2019 | 44.17 | 44.18 | 43.44 | 43.67 | 214,261 | -0.70(-1.57%) |
Jan 18, 2019 | 44.03 | 44.48 | 43.89 | 44.36 | 673,462 | +0.59(+1.34%) |
Jan 17, 2019 | 43.21 | 43.95 | 43.21 | 43.78 | 87,245 | +0.47(+1.08%) |
Jan 16, 2019 | 43.04 | 43.46 | 43.04 | 43.31 | 98,915 | +0.34(+0.80%) |
Jan 15, 2019 | 42.83 | 43.02 | 42.65 | 42.96 | 88,175 | +0.14(+0.34%) |
Jan 14, 2019 | 42.64 | 43.06 | 42.53 | 42.82 | 171,430 | -0.14(-0.34%) |
Jan 11, 2019 | 42.73 | 43.07 | 42.60 | 42.96 | 114,217 | +0.06(+0.15%) |
Jan 10, 2019 | 42.39 | 42.90 | 42.14 | 42.90 | 293,158 | +0.41(+0.96%) |
Jan 09, 2019 | 42.29 | 42.63 | 42.12 | 42.49 | 226,265 | +0.42(+1.01%) |
Jan 08, 2019 | 41.82 | 42.10 | 41.52 | 42.07 | 139,439 | +0.61(+1.48%) |
Jan 07, 2019 | 41.01 | 41.78 | 40.78 | 41.45 | 177,466 | +0.44(+1.08%) |
Jan 04, 2019 | 40.23 | 41.13 | 40.23 | 41.01 | 132,368 | +1.29(+3.25%) |
Jan 03, 2019 | 40.03 | 40.25 | 39.44 | 39.72 | 100,730 | -0.44(-1.10%) |
Jan 02, 2019 | 39.57 | 40.33 | 39.30 | 40.16 | 136,857 | +0.08(+0.20%) |
Dec 31, 2018 | 39.90 | 40.08 | 39.43 | 40.08 | 765,655 | +0.35(+0.89%) |
Dec 28, 2018 | 39.82 | 40.28 | 39.47 | 39.73 | 451,446 | -0.01(-0.02%) |
Dec 27, 2018 | 39.05 | 39.74 | 38.44 | 39.74 | 1,280,292 | +0.21(+0.53%) |
Dec 26, 2018 | 37.94 | 39.58 | 37.70 | 39.53 | 626,683 | +1.76(+4.67%) |
Dec 24, 2018 | 38.60 | 38.77 | 37.77 | 37.77 | 376,851 | -1.11(-2.85%) |
Dec 21, 2018 | 39.66 | 40.09 | 38.72 | 38.88 | 689,079 | -0.70(-1.77%) |
Dec 20, 2018 | 39.94 | 40.22 | 39.13 | 39.58 | 484,449 | -0.46(-1.14%) |
Dec 19, 2018 | 40.71 | 41.18 | 39.88 | 40.03 | 200,215 | -0.71(-1.74%) |
Dec 18, 2018 | 40.99 | 41.31 | 40.60 | 40.74 | 302,088 | -0.06(-0.15%) |
Dec 17, 2018 | 41.61 | 41.86 | 40.64 | 40.81 | 260,049 | -0.93(-2.24%) |
Dec 14, 2018 | 42.00 | 42.32 | 41.63 | 41.74 | 155,221 | -0.63(-1.48%) |
Dec 13, 2018 | 42.93 | 42.94 | 42.32 | 42.37 | 122,521 | -0.44(-1.03%) |
Dec 12, 2018 | 43.07 | 43.29 | 42.81 | 42.81 | 208,278 | +0.30(+0.70%) |
Dec 11, 2018 | 43.10 | 43.30 | 42.32 | 42.51 | 284,135 | -0.12(-0.27%) |
Dec 10, 2018 | 42.97 | 43.08 | 42.14 | 42.63 | 355,620 | -0.46(-1.06%) |
Dec 07, 2018 | 43.77 | 44.05 | 42.84 | 43.09 | 145,861 | -0.64(-1.46%) |
Dec 06, 2018 | 43.43 | 43.73 | 42.67 | 43.72 | 246,670 | -0.29(-0.65%) |
Dec 04, 2018 | 45.47 | 45.47 | 43.97 | 44.01 | 180,738 | -1.51(-3.32%) |