Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.84 | 31.96 | 30.72 | 31.54 | 1,868,887 | -0.74(-2.30%) |
Nov 27, 2019 | 30.55 | 32.36 | 30.38 | 32.28 | 3,310,571 | +1.95(+6.42%) |
Nov 26, 2019 | 31.81 | 31.96 | 30.28 | 30.33 | 11,345,285 | -1.52(-4.76%) |
Nov 25, 2019 | 30.98 | 31.96 | 30.87 | 31.85 | 2,879,556 | +0.73(+2.36%) |
Nov 22, 2019 | 31.07 | 31.50 | 30.91 | 31.11 | 2,680,923 | +0.09(+0.28%) |
Nov 21, 2019 | 30.94 | 31.33 | 30.60 | 31.02 | 3,053,650 | +0.40(+1.30%) |
Nov 20, 2019 | 30.35 | 31.36 | 29.76 | 30.63 | 2,586,848 | -0.02(-0.05%) |
Nov 19, 2019 | 30.40 | 30.82 | 29.84 | 30.64 | 1,713,087 | -0.34(-1.11%) |
Nov 18, 2019 | 31.93 | 32.08 | 30.50 | 30.98 | 2,271,869 | -1.37(-4.24%) |
Nov 15, 2019 | 32.17 | 33.39 | 31.73 | 32.36 | 4,078,232 | +0.99(+3.15%) |
Nov 14, 2019 | 31.42 | 31.93 | 31.34 | 31.37 | 2,035,393 | +0.08(+0.25%) |
Nov 13, 2019 | 31.71 | 31.87 | 31.17 | 31.29 | 1,573,084 | -0.77(-2.41%) |
Nov 12, 2019 | 32.93 | 32.99 | 31.86 | 32.06 | 1,999,793 | -0.79(-2.40%) |
Nov 11, 2019 | 31.79 | 32.93 | 31.72 | 32.85 | 1,297,838 | +0.34(+1.06%) |
Nov 08, 2019 | 32.09 | 32.61 | 31.81 | 32.51 | 2,066,944 | -0.03(-0.10%) |
Nov 07, 2019 | 32.40 | 32.83 | 32.17 | 32.54 | 1,844,715 | +0.80(+2.51%) |
Nov 06, 2019 | 32.43 | 32.89 | 31.55 | 31.74 | 2,514,756 | -0.78(-2.39%) |
Nov 05, 2019 | 32.95 | 33.04 | 32.17 | 32.52 | 2,276,644 | -0.31(-0.93%) |
Nov 04, 2019 | 32.13 | 32.91 | 31.96 | 32.82 | 2,315,160 | +1.33(+4.23%) |
Nov 01, 2019 | 29.77 | 31.59 | 29.62 | 31.49 | 1,738,920 | +2.10(+7.15%) |
Oct 31, 2019 | 29.74 | 29.96 | 29.02 | 29.39 | 2,290,984 | -0.47(-1.57%) |
Oct 30, 2019 | 31.36 | 31.64 | 29.68 | 29.86 | 2,186,829 | -1.35(-4.32%) |
Oct 29, 2019 | 30.77 | 31.32 | 30.57 | 31.21 | 2,013,485 | +0.14(+0.45%) |
Oct 28, 2019 | 31.79 | 31.96 | 30.86 | 31.07 | 1,909,640 | -0.48(-1.52%) |
Oct 25, 2019 | 30.89 | 31.57 | 30.75 | 31.55 | 1,823,129 | +0.72(+2.34%) |
Oct 24, 2019 | 30.82 | 30.94 | 30.02 | 30.83 | 1,579,675 | +0.09(+0.28%) |
Oct 23, 2019 | 30.50 | 31.31 | 29.94 | 30.74 | 1,603,555 | +0.05(+0.15%) |
Oct 22, 2019 | 30.32 | 31.01 | 29.67 | 30.69 | 1,508,363 | +0.57(+1.90%) |
Oct 21, 2019 | 28.66 | 30.32 | 28.58 | 30.12 | 1,576,299 | +1.47(+5.12%) |
Oct 18, 2019 | 28.79 | 29.25 | 28.49 | 28.65 | 1,881,182 | -0.07(-0.25%) |
Oct 17, 2019 | 29.71 | 29.87 | 28.67 | 28.72 | 2,348,013 | -0.82(-2.76%) |
Oct 16, 2019 | 29.49 | 29.98 | 29.41 | 29.54 | 2,438,957 | +0.03(+0.11%) |
Oct 15, 2019 | 29.45 | 30.38 | 29.32 | 29.51 | 2,074,472 | -0.16(-0.53%) |
Oct 14, 2019 | 29.45 | 29.92 | 28.76 | 29.67 | 1,334,332 | -0.39(-1.30%) |
Oct 11, 2019 | 29.36 | 30.46 | 29.23 | 30.06 | 1,501,220 | +1.26(+4.38%) |
Oct 10, 2019 | 28.91 | 29.06 | 28.38 | 28.80 | 1,729,268 | +0.27(+0.93%) |
Oct 09, 2019 | 29.21 | 29.21 | 28.41 | 28.53 | 2,439,618 | -0.17(-0.60%) |
Oct 08, 2019 | 28.53 | 29.21 | 28.02 | 28.70 | 3,422,617 | -0.49(-1.66%) |
Oct 07, 2019 | 30.31 | 30.54 | 29.14 | 29.19 | 3,325,212 | -0.84(-2.79%) |
Oct 04, 2019 | 30.38 | 30.80 | 29.83 | 30.03 | 1,530,055 | -0.41(-1.34%) |
Oct 03, 2019 | 29.90 | 30.44 | 29.51 | 30.43 | 1,825,257 | +0.27(+0.88%) |
Oct 02, 2019 | 30.64 | 31.22 | 30.02 | 30.17 | 1,418,554 | -0.56(-1.81%) |
Oct 01, 2019 | 31.73 | 32.00 | 30.68 | 30.72 | 1,363,199 | -0.68(-2.17%) |
Sep 30, 2019 | 31.53 | 31.53 | 30.71 | 31.41 | 1,898,848 | -0.39(-1.23%) |
Sep 27, 2019 | 31.53 | 32.41 | 31.30 | 31.80 | 1,781,152 | -0.39(-1.22%) |
Sep 26, 2019 | 32.20 | 32.29 | 31.43 | 32.19 | 1,556,264 | -0.01(-0.02%) |
Sep 25, 2019 | 31.27 | 32.41 | 31.01 | 32.20 | 1,282,987 | +0.25(+0.79%) |
Sep 24, 2019 | 33.62 | 33.62 | 31.66 | 31.95 | 1,471,508 | -2.01(-5.93%) |
Sep 23, 2019 | 33.70 | 34.08 | 33.22 | 33.96 | 882,633 | +0.07(+0.21%) |
Sep 20, 2019 | 33.81 | 34.38 | 33.60 | 33.89 | 2,880,338 | +0.18(+0.53%) |
Sep 19, 2019 | 34.74 | 34.83 | 33.69 | 33.71 | 1,161,986 | -0.45(-1.31%) |
Sep 18, 2019 | 33.91 | 34.83 | 33.72 | 34.16 | 1,337,958 | -0.38(-1.09%) |
Sep 17, 2019 | 36.71 | 36.77 | 34.28 | 34.53 | 3,264,767 | -2.62(-7.05%) |
Sep 16, 2019 | 34.73 | 37.19 | 34.31 | 37.15 | 4,398,702 | +4.66(+14.33%) |
Sep 13, 2019 | 32.27 | 32.79 | 31.94 | 32.49 | 1,231,240 | +0.55(+1.72%) |
Sep 12, 2019 | 31.99 | 32.63 | 31.36 | 31.95 | 2,107,594 | -1.48(-4.43%) |
Sep 11, 2019 | 33.12 | 34.16 | 32.59 | 33.43 | 2,369,282 | +0.38(+1.16%) |
Sep 10, 2019 | 33.12 | 33.89 | 32.79 | 33.04 | 2,175,651 | +0.34(+1.05%) |
Sep 09, 2019 | 30.50 | 32.75 | 30.50 | 32.70 | 2,387,284 | +2.58(+8.56%) |
Sep 06, 2019 | 29.29 | 30.44 | 28.83 | 30.12 | 2,924,484 | +0.64(+2.18%) |
Sep 05, 2019 | 29.49 | 29.93 | 29.07 | 29.48 | 2,118,319 | +0.41(+1.40%) |
Sep 04, 2019 | 29.20 | 29.48 | 28.76 | 29.07 | 1,860,855 | +0.57(+2.01%) |
Sep 03, 2019 | 28.69 | 28.95 | 28.26 | 28.50 | 1,844,869 | -0.96(-3.27%) |
Aug 30, 2019 | 29.37 | 30.05 | 29.27 | 29.46 | 1,949,315 | +0.27(+0.91%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.08 | 29.20 | 2,548,273 | +0.34(+1.17%) |
Aug 28, 2019 | 28.87 | 29.30 | 28.59 | 28.86 | 2,647,495 | +0.13(+0.46%) |
Aug 27, 2019 | 29.30 | 29.54 | 28.39 | 28.72 | 2,454,869 | -0.34(-1.16%) |
Aug 26, 2019 | 29.45 | 29.71 | 28.99 | 29.06 | 1,347,792 | +0.02(+0.05%) |
Aug 23, 2019 | 30.14 | 30.78 | 28.90 | 29.05 | 1,874,548 | -1.55(-5.07%) |
Aug 22, 2019 | 31.01 | 31.50 | 30.57 | 30.60 | 1,582,967 | -0.18(-0.59%) |
Aug 21, 2019 | 30.98 | 31.28 | 30.75 | 30.78 | 1,150,262 | +0.24(+0.80%) |
Aug 20, 2019 | 31.07 | 31.14 | 30.29 | 30.54 | 1,590,777 | -0.68(-2.18%) |
Aug 19, 2019 | 31.51 | 31.61 | 30.91 | 31.22 | 2,121,102 | +0.33(+1.07%) |
Aug 16, 2019 | 30.83 | 31.12 | 30.61 | 30.89 | 1,765,586 | +0.19(+0.61%) |
Aug 15, 2019 | 30.79 | 31.14 | 30.39 | 30.70 | 1,572,115 | -0.19(-0.61%) |
Aug 14, 2019 | 30.96 | 31.51 | 30.62 | 30.89 | 2,351,722 | -0.85(-2.67%) |
Aug 13, 2019 | 32.05 | 33.07 | 31.55 | 31.73 | 2,544,649 | -0.62(-1.91%) |
Aug 12, 2019 | 33.19 | 33.30 | 32.20 | 32.35 | 2,329,881 | -1.12(-3.35%) |
Aug 09, 2019 | 34.01 | 34.05 | 33.03 | 33.47 | 2,241,496 | -0.42(-1.25%) |
Aug 08, 2019 | 33.86 | 34.01 | 33.27 | 33.90 | 2,239,939 | +0.35(+1.06%) |
Aug 07, 2019 | 32.90 | 33.77 | 32.56 | 33.54 | 2,525,996 | -0.26(-0.78%) |
Aug 06, 2019 | 33.87 | 34.11 | 32.13 | 33.81 | 2,577,162 | +0.08(+0.25%) |
Aug 05, 2019 | 34.75 | 34.83 | 33.54 | 33.72 | 2,032,636 | -1.85(-5.20%) |
Aug 02, 2019 | 36.23 | 36.50 | 35.24 | 35.57 | 1,647,508 | -0.60(-1.66%) |
Aug 01, 2019 | 37.64 | 37.64 | 35.47 | 36.17 | 2,169,161 | -2.14(-5.58%) |
Jul 31, 2019 | 38.04 | 38.82 | 37.59 | 38.31 | 3,279,242 | +0.21(+0.55%) |
Jul 30, 2019 | 36.47 | 38.29 | 36.47 | 38.10 | 1,595,045 | +1.30(+3.54%) |
Jul 29, 2019 | 37.10 | 37.48 | 36.75 | 36.80 | 1,928,810 | -0.26(-0.71%) |
Jul 26, 2019 | 37.81 | 38.18 | 36.71 | 37.06 | 2,262,731 | -0.72(-1.90%) |
Jul 25, 2019 | 38.17 | 38.28 | 36.26 | 37.78 | 3,440,448 | -1.47(-3.75%) |
Jul 24, 2019 | 38.84 | 39.53 | 38.69 | 39.25 | 2,024,255 | +0.49(+1.27%) |
Jul 23, 2019 | 39.33 | 39.42 | 37.98 | 38.76 | 2,177,109 | -0.46(-1.18%) |
Jul 22, 2019 | 39.70 | 40.23 | 38.71 | 39.22 | 1,237,448 | -0.32(-0.82%) |
Jul 19, 2019 | 39.08 | 39.60 | 38.74 | 39.54 | 1,149,780 | +0.51(+1.30%) |
Jul 18, 2019 | 38.41 | 39.19 | 38.22 | 39.03 | 1,616,288 | +0.45(+1.16%) |
Jul 17, 2019 | 38.99 | 39.12 | 38.54 | 38.59 | 1,672,803 | -0.42(-1.09%) |
Jul 16, 2019 | 39.47 | 40.11 | 38.69 | 39.01 | 1,798,144 | -0.54(-1.36%) |
Jul 15, 2019 | 40.34 | 40.47 | 39.50 | 39.55 | 1,389,779 | -0.66(-1.65%) |
Jul 12, 2019 | 40.02 | 40.91 | 39.89 | 40.21 | 1,456,613 | +0.29(+0.73%) |
Jul 11, 2019 | 39.92 | 40.25 | 39.74 | 39.92 | 2,798,237 | -0.05(-0.12%) |
Jul 10, 2019 | 39.47 | 40.09 | 39.33 | 39.97 | 1,457,649 | +0.98(+2.51%) |
Jul 09, 2019 | 38.75 | 39.19 | 38.42 | 38.99 | 2,309,110 | -0.03(-0.08%) |
Jul 08, 2019 | 38.39 | 39.38 | 38.20 | 39.02 | 1,054,095 | +0.44(+1.14%) |
Jul 05, 2019 | 37.89 | 38.59 | 37.80 | 38.58 | 813,379 | +0.55(+1.44%) |
Jul 03, 2019 | 38.10 | 38.17 | 37.59 | 38.03 | 833,610 | -0.08(-0.22%) |
Jul 02, 2019 | 39.32 | 39.36 | 37.98 | 38.12 | 2,154,960 | -1.53(-3.87%) |
Jul 01, 2019 | 39.90 | 40.41 | 39.30 | 39.65 | 1,402,600 | +0.62(+1.58%) |
Jun 28, 2019 | 38.39 | 39.08 | 38.39 | 39.03 | 1,366,742 | +0.68(+1.77%) |
Jun 27, 2019 | 38.37 | 38.88 | 38.15 | 38.35 | 1,001,310 | +0.02(+0.04%) |
Jun 26, 2019 | 38.20 | 39.13 | 37.87 | 38.34 | 1,416,100 | +0.70(+1.86%) |
Jun 25, 2019 | 38.26 | 38.51 | 37.57 | 37.64 | 1,551,388 | -0.91(-2.36%) |
Jun 24, 2019 | 39.39 | 39.55 | 38.41 | 38.55 | 1,325,099 | -0.86(-2.19%) |
Jun 21, 2019 | 39.50 | 40.38 | 39.31 | 39.41 | 2,693,671 | +0.03(+0.08%) |
Jun 20, 2019 | 38.90 | 39.63 | 38.48 | 39.38 | 2,268,518 | +1.50(+3.95%) |
Jun 19, 2019 | 38.01 | 38.40 | 37.41 | 37.88 | 1,427,276 | -0.30(-0.79%) |
Jun 18, 2019 | 37.76 | 38.69 | 37.65 | 38.19 | 1,841,643 | +0.63(+1.68%) |
Jun 17, 2019 | 37.09 | 38.01 | 37.09 | 37.55 | 3,443,405 | +0.23(+0.62%) |
Jun 14, 2019 | 38.74 | 38.74 | 37.31 | 37.32 | 1,879,773 | -1.43(-3.68%) |
Jun 13, 2019 | 38.90 | 39.27 | 38.09 | 38.75 | 2,189,015 | +0.62(+1.64%) |
Jun 12, 2019 | 39.18 | 39.38 | 37.98 | 38.12 | 2,053,992 | -1.47(-3.70%) |
Jun 11, 2019 | 39.55 | 39.98 | 39.03 | 39.59 | 1,475,770 | +0.52(+1.34%) |
Jun 10, 2019 | 40.05 | 40.38 | 38.86 | 39.06 | 2,002,759 | -0.95(-2.37%) |
Jun 07, 2019 | 39.84 | 40.39 | 39.03 | 40.01 | 1,901,171 | +0.55(+1.39%) |
Jun 06, 2019 | 39.44 | 40.09 | 39.16 | 39.47 | 2,001,383 | +0.14(+0.35%) |
Jun 05, 2019 | 39.09 | 39.66 | 38.12 | 39.33 | 2,102,882 | +0.52(+1.33%) |
Jun 04, 2019 | 38.81 | 39.12 | 38.45 | 38.81 | 1,544,923 | +0.42(+1.08%) |
Jun 03, 2019 | 37.86 | 38.68 | 37.51 | 38.39 | 1,443,610 | +0.68(+1.80%) |
May 31, 2019 | 37.85 | 38.47 | 37.63 | 37.71 | 1,355,330 | -0.98(-2.53%) |
May 30, 2019 | 39.31 | 39.97 | 38.49 | 38.69 | 1,307,436 | -0.63(-1.61%) |
May 29, 2019 | 37.67 | 39.46 | 37.65 | 39.33 | 2,492,080 | +1.36(+3.57%) |
May 28, 2019 | 39.06 | 39.06 | 37.88 | 37.97 | 2,570,458 | -0.95(-2.44%) |
May 24, 2019 | 40.08 | 40.24 | 38.88 | 38.92 | 1,184,536 | -0.59(-1.48%) |
May 23, 2019 | 40.71 | 40.76 | 39.31 | 39.50 | 1,906,916 | -2.22(-5.32%) |
May 22, 2019 | 42.49 | 42.77 | 41.22 | 41.72 | 1,020,043 | -1.09(-2.56%) |
May 21, 2019 | 42.61 | 43.32 | 42.49 | 42.82 | 1,442,810 | +0.40(+0.95%) |
May 20, 2019 | 42.70 | 42.97 | 42.28 | 42.42 | 1,368,390 | -0.36(-0.85%) |
May 17, 2019 | 44.25 | 44.46 | 42.44 | 42.78 | 1,780,564 | -2.00(-4.48%) |
May 16, 2019 | 44.88 | 44.99 | 44.15 | 44.79 | 1,153,581 | +0.12(+0.26%) |
May 15, 2019 | 44.70 | 45.33 | 44.15 | 44.67 | 1,513,637 | -0.69(-1.51%) |
May 14, 2019 | 44.36 | 46.02 | 44.25 | 45.36 | 1,788,873 | +1.50(+3.41%) |
May 13, 2019 | 43.98 | 44.14 | 43.18 | 43.86 | 1,007,287 | -0.45(-1.03%) |
May 10, 2019 | 44.52 | 44.52 | 42.88 | 44.32 | 1,468,933 | -0.20(-0.45%) |
May 09, 2019 | 43.10 | 44.53 | 43.06 | 44.52 | 1,213,051 | +0.99(+2.28%) |
May 08, 2019 | 43.59 | 44.09 | 43.50 | 43.53 | 1,027,186 | +0.01(+0.02%) |
May 07, 2019 | 43.19 | 43.55 | 42.78 | 43.52 | 878,699 | -0.27(-0.63%) |
May 06, 2019 | 43.31 | 44.01 | 43.14 | 43.79 | 1,044,116 | -0.05(-0.10%) |
May 03, 2019 | 43.75 | 44.13 | 43.49 | 43.84 | 1,241,113 | +0.66(+1.52%) |
May 02, 2019 | 42.48 | 43.72 | 42.24 | 43.18 | 1,901,445 | +0.34(+0.80%) |
May 01, 2019 | 44.37 | 44.78 | 42.80 | 42.84 | 1,548,181 | -1.74(-3.90%) |
Apr 30, 2019 | 44.80 | 44.94 | 44.03 | 44.58 | 1,821,257 | +0.08(+0.17%) |
Apr 29, 2019 | 44.72 | 44.86 | 43.95 | 44.50 | 1,259,864 | -0.22(-0.49%) |
Apr 26, 2019 | 46.05 | 46.24 | 44.47 | 44.72 | 1,820,055 | -2.08(-4.44%) |
Apr 25, 2019 | 47.86 | 48.83 | 46.05 | 46.80 | 2,694,246 | +0.41(+0.89%) |
Apr 24, 2019 | 48.16 | 48.26 | 46.29 | 46.39 | 1,750,050 | -1.61(-3.35%) |
Apr 23, 2019 | 49.07 | 49.19 | 47.82 | 48.00 | 1,814,750 | -1.14(-2.33%) |
Apr 22, 2019 | 48.33 | 49.36 | 47.97 | 49.14 | 1,424,233 | +1.52(+3.18%) |
Apr 18, 2019 | 47.45 | 47.88 | 47.19 | 47.62 | 1,365,829 | +0.21(+0.45%) |
Apr 17, 2019 | 47.27 | 47.71 | 47.16 | 47.41 | 1,101,838 | +0.31(+0.66%) |
Apr 16, 2019 | 46.25 | 47.13 | 45.94 | 47.10 | 1,129,388 | +1.30(+2.83%) |
Apr 15, 2019 | 45.86 | 46.04 | 45.32 | 45.80 | 1,298,556 | -0.14(-0.32%) |
Apr 12, 2019 | 45.85 | 46.26 | 45.32 | 45.95 | 1,547,388 | +0.94(+2.08%) |
Apr 11, 2019 | 45.21 | 46.09 | 44.73 | 45.01 | 1,441,371 | -0.30(-0.66%) |
Apr 10, 2019 | 44.58 | 45.58 | 44.42 | 45.31 | 1,841,609 | +1.03(+2.32%) |
Apr 09, 2019 | 44.58 | 44.74 | 43.89 | 44.28 | 1,254,089 | -0.43(-0.97%) |
Apr 08, 2019 | 44.73 | 45.35 | 44.25 | 44.71 | 1,978,706 | +0.23(+0.51%) |
Apr 05, 2019 | 43.78 | 44.79 | 43.45 | 44.49 | 1,510,236 | +1.01(+2.31%) |
Apr 04, 2019 | 42.79 | 43.77 | 42.38 | 43.48 | 1,217,290 | +0.74(+1.73%) |
Apr 03, 2019 | 43.69 | 43.99 | 42.41 | 42.74 | 1,466,794 | -0.68(-1.56%) |
Apr 02, 2019 | 43.82 | 44.08 | 43.24 | 43.42 | 1,284,530 | -0.40(-0.90%) |
Apr 01, 2019 | 42.91 | 44.01 | 42.65 | 43.81 | 1,394,125 | +1.49(+3.53%) |
Mar 29, 2019 | 43.83 | 43.97 | 42.21 | 42.32 | 1,621,167 | -1.00(-2.30%) |
Mar 28, 2019 | 41.67 | 43.44 | 41.67 | 43.32 | 1,288,686 | +1.34(+3.19%) |
Mar 27, 2019 | 42.23 | 42.72 | 41.51 | 41.98 | 984,192 | -0.40(-0.93%) |
Mar 26, 2019 | 42.57 | 43.03 | 42.28 | 42.38 | 1,004,074 | +0.50(+1.18%) |
Mar 25, 2019 | 41.21 | 42.02 | 40.92 | 41.88 | 923,198 | +0.38(+0.92%) |
Mar 22, 2019 | 42.57 | 42.57 | 41.31 | 41.50 | 926,043 | -1.55(-3.59%) |
Mar 21, 2019 | 42.91 | 43.24 | 42.57 | 43.05 | 795,120 | +0.11(+0.25%) |
Mar 20, 2019 | 42.32 | 43.42 | 42.06 | 42.94 | 1,555,729 | +0.59(+1.38%) |
Mar 19, 2019 | 43.08 | 43.50 | 42.13 | 42.35 | 1,474,563 | -0.51(-1.19%) |
Mar 18, 2019 | 41.71 | 42.98 | 41.51 | 42.86 | 1,278,414 | +1.31(+3.15%) |
Mar 15, 2019 | 40.99 | 41.82 | 40.94 | 41.55 | 3,819,437 | -0.55(-1.30%) |
Mar 14, 2019 | 42.07 | 42.41 | 41.83 | 42.10 | 1,190,969 | +0.07(+0.16%) |
Mar 13, 2019 | 42.52 | 42.93 | 41.63 | 42.03 | 1,546,552 | -0.01(-0.02%) |
Mar 12, 2019 | 41.64 | 42.37 | 41.30 | 42.04 | 1,486,774 | +0.70(+1.70%) |
Mar 11, 2019 | 40.53 | 41.53 | 40.40 | 41.34 | 1,372,281 | +1.11(+2.76%) |
Mar 08, 2019 | 40.54 | 41.02 | 39.92 | 40.23 | 1,814,672 | -1.33(-3.21%) |
Mar 07, 2019 | 41.42 | 41.64 | 40.79 | 41.56 | 2,303,703 | +0.30(+0.72%) |
Mar 06, 2019 | 40.99 | 41.39 | 40.59 | 41.26 | 2,375,996 | +0.10(+0.24%) |
Mar 05, 2019 | 41.40 | 41.45 | 40.80 | 41.16 | 988,208 | -0.20(-0.48%) |
Mar 04, 2019 | 41.86 | 42.06 | 40.70 | 41.36 | 2,010,330 | -0.50(-1.18%) |
Mar 01, 2019 | 41.48 | 41.87 | 41.19 | 41.86 | 1,579,945 | +0.57(+1.38%) |
Feb 28, 2019 | 41.29 | 41.35 | 39.60 | 41.29 | 2,354,801 | +0.04(+0.09%) |
Feb 27, 2019 | 41.21 | 41.93 | 40.98 | 41.25 | 991,756 | +0.22(+0.54%) |
Feb 26, 2019 | 41.83 | 42.18 | 40.99 | 41.03 | 1,407,335 | -0.76(-1.82%) |
Feb 25, 2019 | 41.51 | 42.10 | 41.46 | 41.79 | 2,389,744 | -0.12(-0.29%) |
Feb 22, 2019 | 42.79 | 42.84 | 41.66 | 41.91 | 2,037,191 | -0.41(-0.97%) |
Feb 21, 2019 | 43.38 | 43.38 | 42.05 | 42.32 | 1,822,716 | -1.15(-2.65%) |
Feb 20, 2019 | 44.26 | 44.55 | 43.37 | 43.47 | 1,838,783 | -0.75(-1.69%) |
Feb 19, 2019 | 43.35 | 44.52 | 43.35 | 44.22 | 1,624,940 | +0.50(+1.13%) |
Feb 15, 2019 | 44.00 | 44.26 | 43.18 | 43.72 | 1,791,173 | +0.32(+0.74%) |
Feb 14, 2019 | 42.91 | 43.67 | 42.66 | 43.40 | 874,998 | +0.37(+0.85%) |
Feb 13, 2019 | 42.99 | 43.79 | 42.92 | 43.04 | 1,179,543 | +0.34(+0.80%) |
Feb 12, 2019 | 43.19 | 43.65 | 42.59 | 42.70 | 1,409,946 | +0.28(+0.66%) |
Feb 11, 2019 | 41.82 | 42.51 | 41.61 | 42.41 | 2,281,077 | +0.18(+0.43%) |
Feb 08, 2019 | 42.27 | 42.53 | 41.52 | 42.23 | 1,161,952 | -0.24(-0.56%) |
Feb 07, 2019 | 42.89 | 43.02 | 41.69 | 42.47 | 1,484,200 | -0.51(-1.19%) |
Feb 06, 2019 | 42.24 | 43.04 | 42.16 | 42.98 | 1,707,023 | +0.50(+1.17%) |
Feb 05, 2019 | 42.95 | 43.25 | 42.34 | 42.48 | 1,403,054 | -0.47(-1.10%) |
Feb 04, 2019 | 42.13 | 43.11 | 41.98 | 42.95 | 1,546,519 | +0.41(+0.97%) |
Feb 01, 2019 | 42.34 | 42.86 | 41.77 | 42.54 | 1,995,830 | +0.42(+1.00%) |
Jan 31, 2019 | 43.63 | 43.84 | 41.57 | 42.12 | 2,896,936 | -0.63(-1.48%) |
Jan 30, 2019 | 41.13 | 43.27 | 39.80 | 42.75 | 3,771,079 | +2.23(+5.51%) |
Jan 29, 2019 | 40.20 | 41.25 | 40.11 | 40.52 | 3,458,265 | +1.09(+2.77%) |
Jan 28, 2019 | 39.43 | 39.68 | 38.81 | 39.43 | 1,450,534 | -0.76(-1.89%) |
Jan 25, 2019 | 39.91 | 40.43 | 39.46 | 40.19 | 2,151,226 | +0.64(+1.62%) |
Jan 24, 2019 | 38.08 | 39.76 | 38.08 | 39.55 | 2,198,310 | +1.42(+3.73%) |
Jan 23, 2019 | 39.27 | 39.30 | 37.61 | 38.12 | 2,046,758 | -1.00(-2.56%) |
Jan 22, 2019 | 40.10 | 40.10 | 39.00 | 39.13 | 2,571,116 | -1.60(-3.93%) |
Jan 18, 2019 | 40.91 | 41.02 | 40.28 | 40.73 | 2,074,126 | +0.42(+1.05%) |
Jan 17, 2019 | 39.13 | 40.51 | 38.94 | 40.31 | 1,547,422 | +0.51(+1.29%) |
Jan 16, 2019 | 39.92 | 40.32 | 39.74 | 39.80 | 1,149,729 | -0.37(-0.92%) |
Jan 15, 2019 | 40.70 | 40.82 | 39.80 | 40.16 | 1,688,187 | +0.12(+0.30%) |
Jan 14, 2019 | 39.86 | 40.33 | 39.72 | 40.04 | 1,927,591 | -0.15(-0.37%) |
Jan 11, 2019 | 40.07 | 40.31 | 39.51 | 40.19 | 1,327,584 | -0.41(-1.00%) |
Jan 10, 2019 | 39.74 | 41.10 | 39.63 | 40.60 | 1,963,095 | +0.35(+0.86%) |
Jan 09, 2019 | 39.04 | 40.51 | 38.48 | 40.25 | 2,419,454 | +1.89(+4.92%) |
Jan 08, 2019 | 38.88 | 38.91 | 38.19 | 38.37 | 2,319,881 | +0.25(+0.65%) |
Jan 07, 2019 | 37.03 | 38.28 | 36.79 | 38.12 | 1,821,791 | +1.26(+3.41%) |
Jan 04, 2019 | 36.82 | 37.18 | 35.46 | 36.86 | 3,076,694 | +0.71(+1.96%) |
Jan 03, 2019 | 36.18 | 36.70 | 34.67 | 36.15 | 3,153,715 | +0.01(+0.02%) |
Jan 02, 2019 | 35.48 | 36.86 | 34.64 | 36.15 | 2,048,081 | +0.08(+0.23%) |
Dec 31, 2018 | 36.04 | 36.30 | 35.41 | 36.06 | 1,825,412 | +0.24(+0.67%) |
Dec 28, 2018 | 36.17 | 36.47 | 35.28 | 35.82 | 2,324,170 | -0.08(-0.23%) |
Dec 27, 2018 | 35.15 | 35.91 | 34.45 | 35.91 | 2,287,562 | -0.16(-0.44%) |
Dec 26, 2018 | 34.53 | 36.09 | 33.52 | 36.06 | 2,332,176 | +2.25(+6.65%) |
Dec 24, 2018 | 34.18 | 34.85 | 33.67 | 33.81 | 1,334,895 | -0.92(-2.64%) |
Dec 21, 2018 | 35.12 | 36.10 | 34.53 | 34.73 | 4,701,247 | -0.74(-2.10%) |
Dec 20, 2018 | 37.48 | 37.82 | 35.02 | 35.48 | 5,248,079 | -2.72(-7.11%) |
Dec 19, 2018 | 41.13 | 41.19 | 38.08 | 38.19 | 4,267,093 | -2.77(-6.76%) |
Dec 18, 2018 | 42.39 | 42.39 | 40.37 | 40.96 | 3,180,686 | -1.44(-3.41%) |
Dec 17, 2018 | 43.95 | 44.28 | 42.20 | 42.41 | 2,108,262 | -1.59(-3.61%) |
Dec 14, 2018 | 45.29 | 45.82 | 43.77 | 43.99 | 1,331,173 | -1.75(-3.82%) |
Dec 13, 2018 | 46.32 | 46.80 | 45.30 | 45.74 | 1,955,066 | -0.86(-1.84%) |
Dec 12, 2018 | 45.76 | 47.48 | 45.76 | 46.60 | 3,052,541 | +1.46(+3.23%) |
Dec 11, 2018 | 45.85 | 46.08 | 44.68 | 45.14 | 2,205,085 | +0.60(+1.35%) |
Dec 10, 2018 | 45.11 | 45.42 | 43.79 | 44.53 | 1,733,133 | -1.16(-2.54%) |
Dec 07, 2018 | 46.75 | 47.38 | 45.43 | 45.69 | 2,420,811 | +0.44(+0.96%) |
Dec 06, 2018 | 44.38 | 45.26 | 43.69 | 45.26 | 2,874,439 | -0.32(-0.71%) |
Dec 04, 2018 | 46.79 | 47.06 | 45.36 | 45.58 | 1,348,986 | -1.28(-2.73%) |