Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.02 | 50.34 | 49.41 | 49.49 | 211,400 | -0.85(-1.69%) |
Nov 27, 2019 | 49.94 | 50.50 | 49.84 | 50.34 | 202,300 | +0.23(+0.46%) |
Nov 26, 2019 | 49.81 | 50.24 | 49.52 | 50.11 | 241,967 | +0.22(+0.44%) |
Nov 25, 2019 | 48.89 | 50.16 | 48.56 | 49.89 | 311,906 | +1.09(+2.23%) |
Nov 22, 2019 | 49.05 | 49.22 | 48.35 | 48.80 | 151,800 | -0.07(-0.14%) |
Nov 21, 2019 | 48.41 | 48.92 | 48.24 | 48.87 | 278,654 | +0.55(+1.14%) |
Nov 20, 2019 | 48.51 | 48.74 | 47.80 | 48.32 | 191,428 | -0.27(-0.56%) |
Nov 19, 2019 | 47.46 | 48.89 | 46.93 | 48.59 | 327,208 | +1.35(+2.85%) |
Nov 18, 2019 | 47.62 | 48.06 | 47.06 | 47.24 | 234,475 | -0.51(-1.07%) |
Nov 15, 2019 | 47.25 | 48.03 | 47.12 | 47.76 | 181,400 | +0.82(+1.74%) |
Nov 14, 2019 | 46.25 | 47.07 | 46.00 | 46.94 | 291,925 | +0.64(+1.38%) |
Nov 13, 2019 | 46.75 | 46.77 | 45.72 | 46.30 | 194,463 | -0.61(-1.30%) |
Nov 12, 2019 | 46.80 | 47.28 | 46.15 | 46.91 | 374,058 | +0.28(+0.60%) |
Nov 11, 2019 | 45.13 | 46.65 | 44.56 | 46.63 | 327,996 | +1.30(+2.87%) |
Nov 08, 2019 | 42.27 | 45.56 | 41.34 | 45.33 | 577,900 | +3.18(+7.54%) |
Nov 07, 2019 | 41.49 | 42.62 | 41.49 | 42.15 | 248,265 | +1.03(+2.50%) |
Nov 06, 2019 | 41.34 | 41.34 | 40.77 | 41.12 | 239,871 | -0.28(-0.68%) |
Nov 05, 2019 | 41.94 | 42.19 | 41.34 | 41.40 | 247,363 | -0.41(-0.98%) |
Nov 04, 2019 | 41.82 | 42.15 | 41.55 | 41.81 | 182,797 | +0.23(+0.55%) |
Nov 01, 2019 | 41.16 | 41.88 | 41.05 | 41.58 | 243,400 | +0.63(+1.54%) |
Oct 31, 2019 | 41.15 | 41.56 | 40.55 | 40.95 | 268,956 | -0.23(-0.56%) |
Oct 30, 2019 | 40.01 | 41.27 | 39.58 | 41.18 | 201,498 | +1.17(+2.92%) |
Oct 29, 2019 | 39.94 | 40.44 | 39.63 | 40.01 | 240,653 | -0.01(-0.02%) |
Oct 28, 2019 | 40.00 | 40.55 | 39.67 | 40.02 | 295,564 | +0.18(+0.45%) |
Oct 25, 2019 | 39.51 | 40.08 | 39.01 | 39.84 | 268,900 | +0.20(+0.49%) |
Oct 24, 2019 | 38.96 | 40.04 | 38.83 | 39.65 | 280,601 | +1.00(+2.57%) |
Oct 23, 2019 | 38.62 | 39.30 | 38.47 | 38.65 | 202,592 | +0.07(+0.18%) |
Oct 22, 2019 | 39.23 | 39.42 | 38.34 | 38.58 | 238,426 | -0.67(-1.71%) |
Oct 21, 2019 | 39.70 | 40.32 | 39.18 | 39.25 | 263,228 | +0.12(+0.31%) |
Oct 18, 2019 | 40.01 | 40.25 | 39.01 | 39.13 | 323,200 | -1.09(-2.71%) |
Oct 17, 2019 | 39.89 | 40.59 | 39.57 | 40.22 | 267,256 | +0.63(+1.59%) |
Oct 16, 2019 | 40.67 | 40.67 | 39.35 | 39.59 | 397,440 | -1.20(-2.94%) |
Oct 15, 2019 | 40.67 | 40.90 | 40.50 | 40.79 | 267,693 | +0.36(+0.89%) |
Oct 14, 2019 | 40.25 | 40.88 | 40.16 | 40.43 | 124,172 | +0.14(+0.35%) |
Oct 11, 2019 | 40.52 | 40.85 | 40.22 | 40.29 | 279,500 | +0.29(+0.72%) |
Oct 10, 2019 | 39.40 | 40.45 | 39.38 | 40.00 | 361,061 | +0.42(+1.06%) |
Oct 09, 2019 | 38.64 | 39.72 | 38.42 | 39.58 | 224,528 | +1.24(+3.23%) |
Oct 08, 2019 | 38.76 | 38.92 | 38.07 | 38.34 | 141,018 | -0.70(-1.79%) |
Oct 07, 2019 | 39.22 | 39.72 | 38.85 | 39.04 | 208,868 | -0.37(-0.94%) |
Oct 04, 2019 | 38.60 | 39.51 | 38.60 | 39.41 | 181,200 | +1.05(+2.74%) |
Oct 03, 2019 | 37.25 | 38.52 | 37.04 | 38.36 | 225,261 | +0.90(+2.40%) |
Oct 02, 2019 | 37.76 | 37.88 | 37.15 | 37.46 | 182,611 | -0.62(-1.63%) |
Oct 01, 2019 | 39.59 | 39.95 | 38.07 | 38.08 | 180,897 | -1.27(-3.23%) |
Sep 30, 2019 | 38.89 | 39.68 | 38.72 | 39.35 | 287,016 | +0.51(+1.31%) |
Sep 27, 2019 | 40.20 | 40.50 | 38.81 | 38.84 | 152,300 | -1.17(-2.92%) |
Sep 26, 2019 | 40.30 | 40.31 | 39.23 | 40.01 | 243,652 | -0.20(-0.50%) |
Sep 25, 2019 | 39.70 | 40.43 | 39.16 | 40.21 | 198,895 | +0.59(+1.49%) |
Sep 24, 2019 | 40.18 | 40.41 | 38.86 | 39.62 | 364,196 | -0.34(-0.85%) |
Sep 23, 2019 | 39.88 | 40.23 | 39.31 | 39.96 | 168,555 | -0.21(-0.52%) |
Sep 20, 2019 | 40.63 | 40.93 | 39.90 | 40.17 | 388,600 | -0.42(-1.03%) |
Sep 19, 2019 | 41.18 | 41.71 | 40.51 | 40.59 | 171,590 | -0.34(-0.83%) |
Sep 18, 2019 | 41.32 | 41.32 | 40.06 | 40.93 | 199,041 | -0.37(-0.90%) |
Sep 17, 2019 | 41.27 | 41.65 | 40.56 | 41.30 | 146,022 | +0.03(+0.07%) |
Sep 16, 2019 | 41.06 | 42.03 | 40.97 | 41.27 | 186,132 | -0.07(-0.17%) |
Sep 13, 2019 | 42.26 | 42.41 | 40.67 | 41.34 | 168,700 | -0.91(-2.15%) |
Sep 12, 2019 | 42.35 | 42.69 | 41.82 | 42.25 | 245,594 | +0.15(+0.36%) |
Sep 11, 2019 | 41.22 | 42.16 | 40.84 | 42.10 | 295,073 | +1.08(+2.63%) |
Sep 10, 2019 | 40.45 | 41.07 | 40.11 | 41.02 | 222,248 | +0.36(+0.89%) |
Sep 09, 2019 | 40.60 | 41.23 | 40.12 | 40.66 | 369,174 | +0.06(+0.15%) |
Sep 06, 2019 | 40.94 | 41.49 | 40.56 | 40.60 | 112,900 | -0.34(-0.83%) |
Sep 05, 2019 | 40.96 | 41.66 | 40.52 | 40.94 | 294,764 | +0.32(+0.79%) |
Sep 04, 2019 | 40.96 | 41.11 | 40.14 | 40.62 | 203,315 | +0.01(+0.02%) |
Sep 03, 2019 | 40.87 | 41.30 | 39.61 | 40.61 | 317,210 | -0.63(-1.53%) |
Aug 30, 2019 | 41.36 | 41.53 | 40.67 | 41.24 | 167,600 | +0.03(+0.07%) |
Aug 29, 2019 | 41.49 | 41.69 | 40.68 | 41.21 | 167,063 | +0.18(+0.44%) |
Aug 28, 2019 | 40.92 | 41.09 | 40.24 | 41.03 | 119,123 | -0.01(-0.02%) |
Aug 27, 2019 | 42.00 | 42.19 | 40.95 | 41.04 | 219,349 | -0.70(-1.68%) |
Aug 26, 2019 | 42.37 | 42.40 | 41.48 | 41.74 | 131,402 | -0.10(-0.24%) |
Aug 23, 2019 | 43.66 | 44.06 | 41.70 | 41.84 | 239,200 | -2.09(-4.76%) |
Aug 22, 2019 | 44.11 | 44.66 | 41.49 | 43.93 | 255,890 | -0.16(-0.36%) |
Aug 21, 2019 | 43.75 | 44.55 | 43.56 | 44.09 | 151,235 | +0.51(+1.17%) |
Aug 20, 2019 | 43.04 | 43.99 | 42.81 | 43.58 | 274,625 | +0.34(+0.79%) |
Aug 19, 2019 | 42.61 | 43.54 | 42.29 | 43.24 | 299,454 | +0.66(+1.55%) |
Aug 16, 2019 | 42.52 | 42.88 | 42.21 | 42.58 | 195,800 | +0.46(+1.09%) |
Aug 15, 2019 | 41.95 | 42.65 | 41.60 | 42.12 | 239,426 | +0.30(+0.72%) |
Aug 14, 2019 | 41.83 | 42.06 | 41.04 | 41.82 | 215,003 | -0.84(-1.97%) |
Aug 13, 2019 | 41.42 | 42.96 | 41.19 | 42.66 | 321,034 | +1.05(+2.52%) |
Aug 12, 2019 | 42.69 | 42.78 | 41.56 | 41.61 | 186,959 | -1.21(-2.83%) |
Aug 09, 2019 | 46.95 | 46.95 | 42.20 | 42.82 | 801,200 | -0.20(-0.46%) |
Aug 08, 2019 | 42.62 | 43.70 | 42.11 | 43.02 | 378,962 | +0.78(+1.85%) |
Aug 07, 2019 | 40.69 | 42.50 | 40.30 | 42.24 | 290,637 | +1.05(+2.55%) |
Aug 06, 2019 | 41.51 | 42.38 | 40.69 | 41.19 | 447,238 | +0.06(+0.15%) |
Aug 05, 2019 | 40.81 | 42.13 | 39.49 | 41.13 | 378,875 | -0.15(-0.36%) |
Aug 02, 2019 | 41.57 | 41.94 | 40.74 | 41.28 | 304,500 | -0.42(-1.01%) |
Aug 01, 2019 | 42.09 | 43.52 | 41.49 | 41.70 | 341,455 | -0.39(-0.93%) |
Jul 31, 2019 | 43.95 | 44.16 | 41.72 | 42.09 | 464,560 | -1.92(-4.36%) |
Jul 30, 2019 | 44.49 | 44.67 | 43.88 | 44.01 | 336,340 | -0.48(-1.08%) |
Jul 29, 2019 | 44.11 | 44.65 | 43.51 | 44.49 | 259,881 | +0.35(+0.79%) |
Jul 26, 2019 | 43.70 | 44.69 | 43.70 | 44.14 | 224,300 | +0.48(+1.10%) |
Jul 25, 2019 | 43.55 | 43.83 | 42.99 | 43.66 | 208,757 | +0.16(+0.37%) |
Jul 24, 2019 | 42.37 | 43.62 | 42.37 | 43.50 | 183,831 | +0.92(+2.16%) |
Jul 23, 2019 | 42.43 | 42.68 | 41.75 | 42.58 | 240,090 | +0.42(+1.00%) |
Jul 22, 2019 | 41.95 | 42.59 | 41.95 | 42.16 | 90,730 | +0.16(+0.38%) |
Jul 19, 2019 | 42.53 | 43.17 | 41.58 | 42.00 | 170,900 | -0.50(-1.18%) |
Jul 18, 2019 | 42.66 | 43.36 | 42.20 | 42.50 | 213,810 | -0.34(-0.79%) |
Jul 17, 2019 | 42.60 | 43.22 | 42.53 | 42.84 | 106,200 | +0.16(+0.37%) |
Jul 16, 2019 | 43.47 | 43.54 | 42.61 | 42.68 | 104,187 | -0.74(-1.70%) |
Jul 15, 2019 | 43.27 | 43.86 | 42.94 | 43.42 | 111,178 | +0.10(+0.23%) |
Jul 12, 2019 | 43.04 | 43.40 | 42.59 | 43.32 | 153,200 | +0.46(+1.07%) |
Jul 11, 2019 | 42.48 | 43.24 | 42.19 | 42.86 | 305,918 | +0.44(+1.04%) |
Jul 10, 2019 | 42.76 | 43.00 | 42.37 | 42.42 | 170,240 | -0.12(-0.28%) |
Jul 09, 2019 | 42.48 | 42.73 | 42.06 | 42.54 | 277,375 | -0.11(-0.26%) |
Jul 08, 2019 | 43.40 | 43.40 | 42.50 | 42.65 | 128,608 | -0.98(-2.25%) |
Jul 05, 2019 | 43.56 | 43.77 | 43.32 | 43.63 | 218,600 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 44.09 | 43.10 | 43.94 | 187,700 | +0.81(+1.88%) |
Jul 02, 2019 | 43.80 | 44.36 | 42.84 | 43.13 | 185,932 | -0.84(-1.91%) |
Jul 01, 2019 | 44.83 | 44.83 | 43.82 | 43.97 | 303,082 | -0.27(-0.61%) |
Jun 28, 2019 | 44.80 | 44.98 | 44.11 | 44.24 | 598,700 | -0.28(-0.63%) |
Jun 27, 2019 | 44.16 | 44.65 | 44.03 | 44.52 | 284,865 | +0.74(+1.69%) |
Jun 26, 2019 | 44.30 | 44.84 | 43.49 | 43.78 | 236,740 | -0.21(-0.48%) |
Jun 25, 2019 | 45.46 | 45.54 | 43.68 | 43.99 | 315,051 | -1.39(-3.06%) |
Jun 24, 2019 | 45.98 | 45.98 | 45.15 | 45.38 | 175,130 | -0.73(-1.58%) |
Jun 21, 2019 | 46.78 | 46.78 | 45.62 | 46.11 | 315,900 | -0.97(-2.06%) |
Jun 20, 2019 | 46.59 | 47.51 | 46.59 | 47.08 | 234,889 | +1.03(+2.24%) |
Jun 19, 2019 | 44.96 | 46.18 | 44.71 | 46.05 | 290,829 | +1.31(+2.93%) |
Jun 18, 2019 | 45.14 | 45.30 | 44.54 | 44.74 | 270,292 | +0.00(+0.00%) |
Jun 17, 2019 | 45.39 | 45.55 | 44.57 | 44.74 | 278,013 | -0.40(-0.89%) |
Jun 14, 2019 | 45.78 | 46.29 | 45.10 | 45.14 | 169,000 | -0.98(-2.12%) |
Jun 13, 2019 | 45.66 | 46.32 | 45.50 | 46.12 | 203,081 | +0.75(+1.65%) |
Jun 12, 2019 | 44.44 | 45.50 | 44.24 | 45.37 | 247,209 | +0.71(+1.59%) |
Jun 11, 2019 | 45.22 | 45.52 | 44.12 | 44.66 | 198,936 | -0.25(-0.56%) |
Jun 10, 2019 | 44.99 | 45.82 | 44.55 | 44.91 | 186,201 | +0.21(+0.47%) |
Jun 07, 2019 | 44.64 | 45.34 | 44.43 | 44.70 | 136,900 | +0.05(+0.11%) |
Jun 06, 2019 | 43.88 | 45.10 | 43.25 | 44.65 | 182,741 | +0.86(+1.96%) |
Jun 05, 2019 | 44.07 | 44.59 | 43.22 | 43.79 | 131,703 | -0.09(-0.21%) |
Jun 04, 2019 | 42.44 | 43.95 | 42.10 | 43.88 | 205,293 | +1.87(+4.45%) |
Jun 03, 2019 | 44.14 | 44.19 | 41.67 | 42.01 | 195,448 | -1.67(-3.82%) |
May 31, 2019 | 43.51 | 43.99 | 42.87 | 43.68 | 195,700 | -0.45(-1.02%) |
May 30, 2019 | 44.75 | 45.37 | 43.78 | 44.13 | 128,063 | -0.40(-0.90%) |
May 29, 2019 | 44.96 | 45.00 | 44.17 | 44.53 | 238,498 | -0.75(-1.66%) |
May 28, 2019 | 45.09 | 45.98 | 44.82 | 45.28 | 315,491 | +0.27(+0.60%) |
May 24, 2019 | 44.86 | 45.37 | 44.66 | 45.01 | 198,900 | +0.44(+0.99%) |
May 23, 2019 | 44.15 | 44.62 | 43.89 | 44.57 | 274,650 | -0.48(-1.07%) |
May 22, 2019 | 44.17 | 45.40 | 44.12 | 45.05 | 188,969 | +0.69(+1.56%) |
May 21, 2019 | 43.42 | 44.43 | 43.33 | 44.36 | 213,842 | +1.24(+2.88%) |
May 20, 2019 | 43.28 | 43.81 | 42.64 | 43.12 | 150,708 | -0.54(-1.24%) |
May 17, 2019 | 44.59 | 44.97 | 43.50 | 43.66 | 229,300 | -1.49(-3.30%) |
May 16, 2019 | 45.00 | 46.02 | 45.00 | 45.15 | 194,029 | +0.34(+0.76%) |
May 15, 2019 | 44.26 | 44.96 | 44.26 | 44.81 | 95,862 | +0.16(+0.36%) |
May 14, 2019 | 44.64 | 45.54 | 44.64 | 44.65 | 148,807 | +0.11(+0.25%) |
May 13, 2019 | 45.04 | 45.04 | 44.00 | 44.54 | 466,923 | -1.34(-2.92%) |
May 10, 2019 | 45.40 | 46.10 | 44.66 | 45.88 | 215,300 | +0.18(+0.39%) |
May 09, 2019 | 45.30 | 46.09 | 44.85 | 45.70 | 166,850 | +0.00(+0.00%) |
May 08, 2019 | 46.15 | 46.61 | 45.07 | 45.70 | 270,201 | -0.44(-0.95%) |
May 07, 2019 | 45.93 | 47.30 | 45.50 | 46.14 | 342,612 | -0.44(-0.94%) |
May 06, 2019 | 44.26 | 46.61 | 43.72 | 46.58 | 622,240 | +1.19(+2.62%) |
May 03, 2019 | 43.00 | 45.96 | 43.00 | 45.39 | 1,506,400 | -5.00(-9.92%) |
May 02, 2019 | 49.45 | 50.96 | 49.31 | 50.39 | 342,770 | +1.03(+2.09%) |
May 01, 2019 | 50.75 | 50.75 | 49.35 | 49.36 | 377,375 | -1.21(-2.39%) |
Apr 30, 2019 | 50.56 | 51.19 | 50.12 | 50.57 | 168,766 | +0.05(+0.10%) |
Apr 29, 2019 | 50.70 | 50.93 | 50.23 | 50.52 | 181,034 | +0.03(+0.06%) |
Apr 26, 2019 | 49.96 | 50.51 | 49.27 | 50.49 | 122,300 | +0.66(+1.32%) |
Apr 25, 2019 | 49.47 | 49.88 | 48.61 | 49.83 | 106,151 | +0.39(+0.79%) |
Apr 24, 2019 | 49.58 | 50.37 | 49.43 | 49.44 | 189,592 | -0.29(-0.58%) |
Apr 23, 2019 | 48.38 | 49.84 | 48.10 | 49.73 | 218,357 | +1.41(+2.92%) |
Apr 22, 2019 | 46.68 | 48.35 | 46.65 | 48.32 | 169,720 | +1.35(+2.87%) |
Apr 18, 2019 | 47.05 | 47.51 | 46.41 | 46.97 | 237,700 | -0.31(-0.66%) |
Apr 17, 2019 | 48.00 | 48.00 | 46.25 | 47.28 | 215,454 | -0.52(-1.09%) |
Apr 16, 2019 | 47.99 | 48.56 | 47.56 | 47.80 | 189,123 | +0.16(+0.34%) |
Apr 15, 2019 | 47.71 | 48.22 | 46.97 | 47.64 | 305,972 | +0.11(+0.23%) |
Apr 12, 2019 | 48.80 | 49.44 | 47.29 | 47.53 | 339,400 | -1.26(-2.58%) |
Apr 11, 2019 | 49.40 | 49.57 | 48.71 | 48.79 | 189,675 | -0.35(-0.71%) |
Apr 10, 2019 | 48.61 | 49.45 | 48.61 | 49.14 | 345,489 | +0.48(+0.99%) |
Apr 09, 2019 | 49.22 | 49.73 | 48.58 | 48.66 | 225,176 | -0.85(-1.72%) |
Apr 08, 2019 | 48.63 | 49.55 | 47.82 | 49.51 | 187,761 | +0.66(+1.35%) |
Apr 05, 2019 | 49.22 | 49.89 | 48.76 | 48.85 | 197,800 | -0.08(-0.16%) |
Apr 04, 2019 | 49.85 | 50.17 | 48.27 | 48.93 | 226,473 | -0.91(-1.83%) |
Apr 03, 2019 | 51.32 | 51.62 | 49.60 | 49.84 | 282,640 | -1.38(-2.69%) |
Apr 02, 2019 | 50.50 | 51.34 | 50.00 | 51.22 | 154,294 | +0.71(+1.41%) |
Apr 01, 2019 | 50.41 | 50.94 | 49.57 | 50.51 | 179,292 | +0.42(+0.84%) |
Mar 29, 2019 | 49.80 | 50.38 | 49.47 | 50.09 | 237,100 | +0.78(+1.58%) |
Mar 28, 2019 | 48.84 | 50.02 | 48.80 | 49.31 | 161,675 | +0.68(+1.40%) |
Mar 27, 2019 | 48.47 | 48.82 | 47.60 | 48.63 | 188,082 | +0.22(+0.45%) |
Mar 26, 2019 | 48.85 | 49.26 | 48.28 | 48.41 | 205,835 | -0.03(-0.06%) |
Mar 25, 2019 | 49.27 | 49.27 | 47.97 | 48.44 | 150,906 | +0.11(+0.23%) |
Mar 22, 2019 | 50.35 | 50.63 | 48.30 | 48.33 | 281,200 | -2.48(-4.88%) |
Mar 21, 2019 | 49.44 | 51.22 | 49.44 | 50.81 | 179,715 | +1.23(+2.48%) |
Mar 20, 2019 | 49.57 | 50.08 | 48.43 | 49.58 | 263,933 | -0.18(-0.36%) |
Mar 19, 2019 | 49.93 | 50.28 | 49.30 | 49.76 | 178,575 | +0.17(+0.34%) |
Mar 18, 2019 | 49.05 | 50.05 | 48.81 | 49.59 | 215,992 | +0.53(+1.08%) |
Mar 15, 2019 | 49.07 | 50.14 | 48.84 | 49.06 | 449,000 | -0.11(-0.22%) |
Mar 14, 2019 | 48.66 | 49.69 | 48.66 | 49.17 | 136,773 | +0.40(+0.82%) |
Mar 13, 2019 | 48.70 | 49.38 | 48.63 | 48.77 | 175,809 | +0.17(+0.35%) |
Mar 12, 2019 | 48.32 | 48.96 | 47.93 | 48.60 | 140,487 | +0.27(+0.56%) |
Mar 11, 2019 | 47.91 | 48.69 | 47.81 | 48.33 | 203,508 | +0.64(+1.34%) |
Mar 08, 2019 | 47.13 | 47.78 | 46.27 | 47.69 | 163,800 | +0.10(+0.21%) |
Mar 07, 2019 | 48.11 | 48.39 | 47.42 | 47.59 | 146,775 | -0.70(-1.45%) |
Mar 06, 2019 | 48.98 | 49.31 | 47.93 | 48.29 | 225,768 | -0.68(-1.39%) |
Mar 05, 2019 | 49.39 | 49.46 | 48.65 | 48.97 | 227,222 | -0.41(-0.83%) |
Mar 04, 2019 | 51.16 | 51.66 | 48.70 | 49.38 | 450,324 | -1.45(-2.85%) |
Mar 01, 2019 | 50.30 | 51.40 | 50.11 | 50.83 | 257,900 | +0.95(+1.90%) |
Feb 28, 2019 | 49.29 | 50.13 | 49.12 | 49.88 | 325,801 | +0.31(+0.63%) |
Feb 27, 2019 | 49.25 | 49.85 | 48.97 | 49.57 | 206,285 | +0.24(+0.49%) |
Feb 26, 2019 | 49.47 | 49.88 | 48.74 | 49.33 | 669,968 | -0.29(-0.58%) |
Feb 25, 2019 | 49.23 | 50.08 | 48.96 | 49.62 | 454,567 | +0.57(+1.16%) |
Feb 22, 2019 | 48.08 | 49.06 | 47.78 | 49.05 | 328,200 | +1.00(+2.08%) |
Feb 21, 2019 | 47.98 | 48.32 | 47.65 | 48.05 | 227,599 | +0.02(+0.04%) |
Feb 20, 2019 | 47.79 | 48.26 | 47.56 | 48.03 | 236,476 | +0.28(+0.59%) |
Feb 19, 2019 | 47.70 | 47.99 | 47.32 | 47.75 | 347,849 | -0.21(-0.44%) |
Feb 15, 2019 | 47.22 | 47.98 | 46.79 | 47.96 | 326,300 | +0.93(+1.98%) |
Feb 14, 2019 | 46.77 | 47.68 | 46.47 | 47.03 | 396,022 | -0.01(-0.02%) |
Feb 13, 2019 | 46.95 | 47.45 | 46.11 | 47.04 | 603,777 | +0.24(+0.51%) |
Feb 12, 2019 | 45.87 | 46.98 | 45.01 | 46.80 | 508,262 | +1.33(+2.93%) |
Feb 11, 2019 | 44.30 | 46.56 | 43.98 | 45.47 | 690,546 | +1.20(+2.71%) |
Feb 08, 2019 | 41.97 | 44.28 | 41.89 | 44.27 | 428,900 | +2.06(+4.88%) |
Feb 07, 2019 | 42.29 | 42.77 | 40.89 | 42.21 | 456,521 | -0.38(-0.89%) |
Feb 06, 2019 | 43.43 | 43.52 | 42.56 | 42.59 | 505,280 | -1.05(-2.41%) |
Feb 05, 2019 | 43.63 | 44.75 | 43.12 | 43.64 | 484,632 | -0.14(-0.32%) |
Feb 04, 2019 | 42.60 | 45.20 | 42.60 | 43.78 | 760,229 | +1.26(+2.96%) |
Feb 01, 2019 | 42.39 | 44.14 | 39.78 | 42.52 | 3,002,100 | -9.13(-17.68%) |
Jan 31, 2019 | 50.77 | 52.04 | 50.06 | 51.65 | 596,484 | +1.09(+2.16%) |
Jan 30, 2019 | 49.68 | 50.57 | 48.88 | 50.56 | 256,564 | +1.26(+2.56%) |
Jan 29, 2019 | 49.61 | 50.13 | 49.08 | 49.30 | 394,891 | -0.17(-0.34%) |
Jan 28, 2019 | 50.41 | 50.41 | 49.05 | 49.47 | 211,352 | -1.51(-2.96%) |
Jan 25, 2019 | 50.78 | 51.93 | 50.16 | 50.98 | 320,600 | +0.70(+1.39%) |
Jan 24, 2019 | 49.24 | 50.30 | 48.84 | 50.28 | 259,750 | +1.13(+2.30%) |
Jan 23, 2019 | 49.62 | 50.31 | 48.78 | 49.15 | 237,771 | -0.15(-0.30%) |
Jan 22, 2019 | 49.62 | 49.99 | 48.94 | 49.30 | 152,396 | -0.70(-1.40%) |
Jan 18, 2019 | 49.79 | 50.33 | 49.43 | 50.00 | 273,900 | +0.31(+0.62%) |
Jan 17, 2019 | 49.12 | 50.48 | 48.75 | 49.69 | 218,747 | +0.39(+0.79%) |
Jan 16, 2019 | 48.71 | 49.78 | 48.37 | 49.30 | 250,150 | +0.70(+1.44%) |
Jan 15, 2019 | 47.55 | 49.03 | 46.89 | 48.60 | 251,681 | +1.21(+2.55%) |
Jan 14, 2019 | 48.29 | 48.39 | 47.22 | 47.39 | 234,279 | -1.39(-2.85%) |
Jan 11, 2019 | 47.94 | 48.96 | 47.45 | 48.78 | 188,400 | +0.55(+1.14%) |
Jan 10, 2019 | 49.73 | 49.73 | 47.77 | 48.23 | 402,819 | -1.73(-3.46%) |
Jan 09, 2019 | 49.62 | 50.00 | 48.87 | 49.96 | 456,970 | +0.40(+0.81%) |
Jan 08, 2019 | 49.54 | 49.98 | 48.65 | 49.56 | 300,923 | +0.49(+1.00%) |
Jan 07, 2019 | 47.76 | 49.52 | 47.76 | 49.07 | 387,575 | +1.21(+2.53%) |
Jan 04, 2019 | 45.56 | 47.97 | 44.03 | 47.86 | 403,200 | +2.95(+6.57%) |
Jan 03, 2019 | 45.87 | 47.08 | 44.65 | 44.91 | 312,596 | -1.76(-3.77%) |
Jan 02, 2019 | 46.92 | 47.37 | 45.00 | 46.67 | 329,383 | -1.33(-2.77%) |
Dec 31, 2018 | 47.75 | 49.34 | 47.10 | 48.00 | 414,400 | +0.57(+1.20%) |
Dec 28, 2018 | 47.17 | 48.22 | 46.16 | 47.43 | 290,100 | +0.47(+1.00%) |
Dec 27, 2018 | 45.46 | 47.05 | 44.65 | 46.96 | 391,808 | +0.53(+1.14%) |
Dec 26, 2018 | 44.10 | 46.43 | 41.98 | 46.43 | 275,513 | +2.68(+6.13%) |
Dec 24, 2018 | 43.63 | 45.26 | 41.12 | 43.75 | 158,700 | -0.42(-0.95%) |
Dec 21, 2018 | 45.89 | 46.25 | 43.75 | 44.17 | 896,000 | -1.70(-3.71%) |
Dec 20, 2018 | 46.64 | 47.26 | 44.56 | 45.87 | 346,314 | -1.14(-2.43%) |
Dec 19, 2018 | 48.31 | 49.15 | 46.23 | 47.01 | 376,865 | -1.07(-2.23%) |
Dec 18, 2018 | 47.41 | 48.45 | 46.77 | 48.08 | 413,528 | +1.39(+2.98%) |
Dec 17, 2018 | 48.97 | 49.05 | 46.45 | 46.69 | 569,865 | -2.63(-5.33%) |
Dec 14, 2018 | 49.71 | 50.78 | 49.04 | 49.32 | 277,500 | -1.08(-2.14%) |
Dec 13, 2018 | 50.99 | 51.60 | 50.02 | 50.40 | 348,365 | -0.31(-0.61%) |
Dec 12, 2018 | 50.50 | 51.50 | 50.50 | 50.71 | 283,143 | +0.85(+1.70%) |
Dec 11, 2018 | 50.73 | 50.93 | 49.41 | 49.86 | 313,535 | -0.05(-0.10%) |
Dec 10, 2018 | 50.09 | 51.42 | 49.44 | 49.91 | 446,177 | -0.29(-0.58%) |
Dec 07, 2018 | 51.10 | 51.72 | 49.51 | 50.20 | 326,900 | -0.99(-1.93%) |
Dec 06, 2018 | 49.73 | 51.52 | 48.75 | 51.19 | 674,987 | +0.19(+0.37%) |
Dec 04, 2018 | 53.66 | 54.17 | 50.80 | 51.00 | 424,000 | -3.00(-5.56%) |