Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.50 | 51.85 | 50.85 | 51.36 | 175,000 | -0.45(-0.87%) |
Nov 27, 2019 | 51.37 | 52.15 | 50.97 | 51.81 | 411,700 | +0.62(+1.21%) |
Nov 26, 2019 | 51.44 | 51.61 | 50.10 | 51.19 | 465,376 | -0.34(-0.66%) |
Nov 25, 2019 | 50.50 | 53.66 | 50.50 | 51.53 | 1,416,011 | +1.98(+4.00%) |
Nov 22, 2019 | 47.30 | 49.67 | 47.04 | 49.55 | 556,700 | +2.47(+5.25%) |
Nov 21, 2019 | 44.87 | 47.35 | 44.75 | 47.08 | 609,094 | +2.32(+5.18%) |
Nov 20, 2019 | 45.57 | 45.95 | 43.43 | 44.76 | 527,517 | -0.89(-1.95%) |
Nov 19, 2019 | 45.74 | 48.70 | 45.42 | 45.65 | 1,098,569 | +1.15(+2.58%) |
Nov 18, 2019 | 40.73 | 45.09 | 40.60 | 44.50 | 900,388 | +4.03(+9.96%) |
Nov 15, 2019 | 40.11 | 40.54 | 39.67 | 40.47 | 477,000 | +0.56(+1.40%) |
Nov 14, 2019 | 40.50 | 40.87 | 39.83 | 39.91 | 250,352 | -0.65(-1.60%) |
Nov 13, 2019 | 39.59 | 40.77 | 39.13 | 40.56 | 329,573 | +0.57(+1.41%) |
Nov 12, 2019 | 39.13 | 42.22 | 38.94 | 39.99 | 530,421 | +1.27(+3.29%) |
Nov 11, 2019 | 38.07 | 39.56 | 37.89 | 38.72 | 640,402 | +0.90(+2.38%) |
Nov 08, 2019 | 37.48 | 37.95 | 36.16 | 37.82 | 592,400 | +0.25(+0.67%) |
Nov 07, 2019 | 37.39 | 38.50 | 36.90 | 37.57 | 544,306 | +0.27(+0.72%) |
Nov 06, 2019 | 38.87 | 39.50 | 35.56 | 37.30 | 768,742 | -3.53(-8.65%) |
Nov 05, 2019 | 40.92 | 41.10 | 40.14 | 40.83 | 257,487 | +0.09(+0.22%) |
Nov 04, 2019 | 41.50 | 41.50 | 40.69 | 40.74 | 170,433 | -0.27(-0.66%) |
Nov 01, 2019 | 40.11 | 41.08 | 40.11 | 41.01 | 183,400 | +1.24(+3.12%) |
Oct 31, 2019 | 40.61 | 41.26 | 39.71 | 39.77 | 186,476 | -0.69(-1.71%) |
Oct 30, 2019 | 41.40 | 41.70 | 40.36 | 40.46 | 264,745 | -1.12(-2.69%) |
Oct 29, 2019 | 41.18 | 42.00 | 41.05 | 41.58 | 314,796 | +0.56(+1.37%) |
Oct 28, 2019 | 40.18 | 42.13 | 39.92 | 41.02 | 309,623 | +1.05(+2.63%) |
Oct 25, 2019 | 39.73 | 40.61 | 39.51 | 39.97 | 264,700 | +0.16(+0.40%) |
Oct 24, 2019 | 39.52 | 40.05 | 39.20 | 39.81 | 241,203 | +0.65(+1.66%) |
Oct 23, 2019 | 39.00 | 39.96 | 38.87 | 39.16 | 276,373 | +0.14(+0.36%) |
Oct 22, 2019 | 39.81 | 40.10 | 38.93 | 39.02 | 312,836 | -0.70(-1.76%) |
Oct 21, 2019 | 39.54 | 39.90 | 39.14 | 39.72 | 305,825 | +0.58(+1.48%) |
Oct 18, 2019 | 39.23 | 39.78 | 38.47 | 39.14 | 244,700 | -0.22(-0.56%) |
Oct 17, 2019 | 39.53 | 40.33 | 38.38 | 39.36 | 290,622 | +0.35(+0.90%) |
Oct 16, 2019 | 38.89 | 39.48 | 38.53 | 39.01 | 247,727 | +0.04(+0.10%) |
Oct 15, 2019 | 38.60 | 40.00 | 38.22 | 38.97 | 363,001 | +0.44(+1.14%) |
Oct 14, 2019 | 38.20 | 39.18 | 38.20 | 38.53 | 205,242 | +0.12(+0.31%) |
Oct 11, 2019 | 37.43 | 38.99 | 37.35 | 38.41 | 658,800 | +1.41(+3.81%) |
Oct 10, 2019 | 35.48 | 37.05 | 35.48 | 37.00 | 326,900 | +1.60(+4.52%) |
Oct 09, 2019 | 36.65 | 37.05 | 35.24 | 35.40 | 300,738 | -1.21(-3.31%) |
Oct 08, 2019 | 36.99 | 37.12 | 36.04 | 36.61 | 437,845 | -0.68(-1.82%) |
Oct 07, 2019 | 37.55 | 37.72 | 37.00 | 37.29 | 220,077 | -0.23(-0.61%) |
Oct 04, 2019 | 37.61 | 38.52 | 36.98 | 37.52 | 186,800 | +0.03(+0.08%) |
Oct 03, 2019 | 36.38 | 37.68 | 36.01 | 37.49 | 236,427 | +0.99(+2.71%) |
Oct 02, 2019 | 35.85 | 36.64 | 35.25 | 36.50 | 386,735 | +0.60(+1.67%) |
Oct 01, 2019 | 36.95 | 37.88 | 35.88 | 35.90 | 233,642 | -0.76(-2.07%) |
Sep 30, 2019 | 38.00 | 38.00 | 36.36 | 36.66 | 337,914 | -1.12(-2.96%) |
Sep 27, 2019 | 37.51 | 39.01 | 37.37 | 37.78 | 422,900 | +0.27(+0.72%) |
Sep 26, 2019 | 37.36 | 38.10 | 37.01 | 37.51 | 329,323 | +0.10(+0.27%) |
Sep 25, 2019 | 36.35 | 37.72 | 36.12 | 37.41 | 392,083 | +0.99(+2.72%) |
Sep 24, 2019 | 36.51 | 36.90 | 35.76 | 36.42 | 516,011 | +0.17(+0.47%) |
Sep 23, 2019 | 36.11 | 36.85 | 35.90 | 36.25 | 405,790 | +0.02(+0.06%) |
Sep 20, 2019 | 36.43 | 36.76 | 35.71 | 36.23 | 626,900 | -0.24(-0.66%) |
Sep 19, 2019 | 36.95 | 37.36 | 36.15 | 36.47 | 255,526 | -0.37(-1.00%) |
Sep 18, 2019 | 36.92 | 37.44 | 36.35 | 36.84 | 222,860 | +0.06(+0.16%) |
Sep 17, 2019 | 37.34 | 37.34 | 36.05 | 36.78 | 296,112 | -0.62(-1.66%) |
Sep 16, 2019 | 37.26 | 37.56 | 36.14 | 37.40 | 542,073 | +0.84(+2.30%) |
Sep 13, 2019 | 36.84 | 38.17 | 36.52 | 36.56 | 309,300 | -0.18(-0.49%) |
Sep 12, 2019 | 36.73 | 37.10 | 35.13 | 36.74 | 355,451 | -0.01(-0.03%) |
Sep 11, 2019 | 37.19 | 37.65 | 36.12 | 36.75 | 495,798 | -0.38(-1.02%) |
Sep 10, 2019 | 35.23 | 37.26 | 34.64 | 37.13 | 493,584 | +1.79(+5.07%) |
Sep 09, 2019 | 35.49 | 35.97 | 34.73 | 35.34 | 684,156 | +0.54(+1.55%) |
Sep 06, 2019 | 35.52 | 36.22 | 34.78 | 34.80 | 253,300 | -0.72(-2.03%) |
Sep 05, 2019 | 34.92 | 36.33 | 34.65 | 35.52 | 339,446 | +1.05(+3.05%) |
Sep 04, 2019 | 35.12 | 35.22 | 33.13 | 34.47 | 1,070,235 | -0.45(-1.29%) |
Sep 03, 2019 | 36.64 | 37.64 | 34.62 | 34.92 | 445,701 | -1.72(-4.69%) |
Aug 30, 2019 | 36.71 | 37.12 | 36.00 | 36.64 | 433,300 | +0.07(+0.19%) |
Aug 29, 2019 | 36.30 | 37.44 | 36.00 | 36.57 | 509,903 | +0.60(+1.67%) |
Aug 28, 2019 | 36.53 | 36.62 | 35.50 | 35.97 | 343,453 | -0.76(-2.07%) |
Aug 27, 2019 | 37.50 | 37.81 | 36.32 | 36.73 | 289,674 | -0.52(-1.40%) |
Aug 26, 2019 | 37.25 | 37.74 | 36.80 | 37.25 | 328,373 | +0.38(+1.03%) |
Aug 23, 2019 | 39.02 | 39.43 | 36.76 | 36.87 | 372,400 | -2.22(-5.68%) |
Aug 22, 2019 | 38.62 | 39.63 | 37.72 | 39.09 | 489,124 | +0.47(+1.22%) |
Aug 21, 2019 | 38.33 | 38.75 | 37.45 | 38.62 | 488,599 | +0.62(+1.63%) |
Aug 20, 2019 | 39.00 | 39.35 | 37.74 | 38.00 | 305,470 | -0.97(-2.49%) |
Aug 19, 2019 | 38.73 | 39.30 | 38.18 | 38.97 | 436,462 | +0.56(+1.46%) |
Aug 16, 2019 | 37.54 | 38.69 | 37.30 | 38.41 | 351,200 | +1.12(+3.00%) |
Aug 15, 2019 | 37.45 | 38.32 | 36.76 | 37.29 | 577,039 | -0.25(-0.67%) |
Aug 14, 2019 | 37.17 | 38.91 | 36.95 | 37.54 | 564,135 | -0.07(-0.19%) |
Aug 13, 2019 | 36.85 | 37.87 | 36.33 | 37.61 | 540,966 | +0.62(+1.68%) |
Aug 12, 2019 | 37.42 | 38.26 | 36.70 | 36.99 | 385,197 | -0.72(-1.91%) |
Aug 09, 2019 | 38.53 | 38.87 | 37.01 | 37.71 | 612,400 | -1.31(-3.36%) |
Aug 08, 2019 | 38.04 | 40.27 | 38.04 | 39.02 | 451,527 | +0.54(+1.40%) |
Aug 07, 2019 | 38.59 | 39.24 | 38.05 | 38.48 | 399,836 | -0.58(-1.48%) |
Aug 06, 2019 | 37.96 | 39.23 | 37.67 | 39.06 | 421,834 | +1.47(+3.91%) |
Aug 05, 2019 | 38.76 | 38.85 | 36.70 | 37.59 | 633,086 | -1.08(-2.79%) |
Aug 02, 2019 | 38.60 | 38.93 | 37.99 | 38.67 | 408,300 | -0.11(-0.28%) |
Aug 01, 2019 | 39.74 | 40.21 | 37.67 | 38.78 | 612,534 | -0.91(-2.29%) |
Jul 31, 2019 | 41.32 | 41.61 | 39.61 | 39.69 | 392,755 | -1.31(-3.20%) |
Jul 30, 2019 | 40.73 | 41.66 | 40.52 | 41.00 | 402,933 | +0.00(+0.00%) |
Jul 29, 2019 | 41.91 | 42.13 | 40.70 | 41.00 | 430,255 | -0.77(-1.84%) |
Jul 26, 2019 | 42.29 | 42.59 | 41.18 | 41.77 | 411,700 | -0.30(-0.71%) |
Jul 25, 2019 | 42.14 | 42.36 | 40.53 | 42.07 | 760,774 | -0.19(-0.45%) |
Jul 24, 2019 | 42.52 | 42.82 | 41.65 | 42.26 | 457,452 | -0.29(-0.68%) |
Jul 23, 2019 | 43.51 | 43.51 | 42.16 | 42.55 | 346,607 | -0.79(-1.82%) |
Jul 22, 2019 | 43.09 | 43.39 | 42.41 | 43.34 | 440,023 | +0.24(+0.56%) |
Jul 19, 2019 | 44.13 | 44.63 | 42.68 | 43.10 | 452,200 | -1.09(-2.47%) |
Jul 18, 2019 | 43.76 | 44.22 | 43.53 | 44.19 | 331,097 | +0.41(+0.94%) |
Jul 17, 2019 | 44.24 | 44.30 | 43.19 | 43.78 | 274,684 | -0.46(-1.04%) |
Jul 16, 2019 | 45.60 | 45.76 | 44.22 | 44.24 | 305,497 | -1.37(-3.00%) |
Jul 15, 2019 | 45.63 | 45.66 | 44.79 | 45.61 | 528,606 | +0.10(+0.22%) |
Jul 12, 2019 | 46.65 | 46.83 | 45.39 | 45.51 | 584,600 | -1.24(-2.65%) |
Jul 11, 2019 | 47.43 | 47.89 | 46.48 | 46.75 | 227,732 | -0.78(-1.64%) |
Jul 10, 2019 | 47.58 | 47.94 | 46.55 | 47.53 | 294,036 | +0.24(+0.51%) |
Jul 09, 2019 | 46.33 | 47.34 | 46.11 | 47.29 | 294,353 | +0.70(+1.50%) |
Jul 08, 2019 | 47.03 | 47.47 | 46.14 | 46.59 | 390,362 | -0.64(-1.36%) |
Jul 05, 2019 | 47.00 | 47.91 | 46.46 | 47.23 | 332,700 | +0.02(+0.04%) |
Jul 03, 2019 | 46.79 | 47.23 | 45.95 | 47.21 | 143,300 | +0.42(+0.90%) |
Jul 02, 2019 | 46.50 | 47.60 | 46.18 | 46.79 | 387,026 | +0.89(+1.94%) |
Jul 01, 2019 | 46.73 | 47.03 | 44.75 | 45.90 | 576,015 | -0.62(-1.33%) |
Jun 28, 2019 | 48.91 | 49.13 | 45.60 | 46.52 | 1,246,200 | -2.31(-4.73%) |
Jun 27, 2019 | 49.90 | 50.19 | 48.50 | 48.83 | 544,059 | +0.20(+0.41%) |
Jun 26, 2019 | 49.26 | 49.97 | 48.20 | 48.63 | 313,352 | -0.38(-0.78%) |
Jun 25, 2019 | 48.84 | 50.15 | 48.53 | 49.01 | 506,495 | +0.37(+0.76%) |
Jun 24, 2019 | 50.49 | 50.49 | 48.50 | 48.64 | 512,473 | -1.89(-3.74%) |
Jun 21, 2019 | 50.33 | 50.90 | 49.38 | 50.53 | 712,400 | -0.01(-0.02%) |
Jun 20, 2019 | 50.83 | 51.20 | 49.84 | 50.54 | 274,575 | -0.09(-0.18%) |
Jun 19, 2019 | 50.97 | 51.26 | 50.14 | 50.63 | 169,464 | -0.38(-0.74%) |
Jun 18, 2019 | 51.75 | 52.70 | 50.74 | 51.01 | 273,282 | -0.30(-0.58%) |
Jun 17, 2019 | 49.57 | 51.65 | 49.16 | 51.31 | 565,919 | +2.14(+4.35%) |
Jun 14, 2019 | 50.11 | 50.19 | 49.10 | 49.17 | 345,800 | -0.92(-1.84%) |
Jun 13, 2019 | 49.73 | 50.81 | 49.12 | 50.09 | 324,134 | +0.51(+1.03%) |
Jun 12, 2019 | 48.90 | 49.68 | 48.59 | 49.58 | 361,778 | +0.65(+1.33%) |
Jun 11, 2019 | 50.36 | 50.83 | 48.21 | 48.93 | 335,439 | -1.13(-2.26%) |
Jun 10, 2019 | 49.87 | 51.28 | 49.85 | 50.06 | 376,007 | +0.47(+0.95%) |
Jun 07, 2019 | 48.23 | 49.93 | 48.04 | 49.59 | 423,700 | +1.58(+3.29%) |
Jun 06, 2019 | 49.39 | 49.55 | 47.80 | 48.01 | 462,278 | -1.56(-3.15%) |
Jun 05, 2019 | 50.59 | 50.78 | 49.16 | 49.57 | 346,037 | -0.51(-1.02%) |
Jun 04, 2019 | 49.68 | 50.15 | 48.87 | 50.08 | 548,197 | +1.41(+2.90%) |
Jun 03, 2019 | 47.62 | 49.56 | 47.61 | 48.67 | 319,222 | +1.07(+2.25%) |
May 31, 2019 | 48.16 | 49.37 | 47.21 | 47.60 | 446,800 | -1.03(-2.12%) |
May 30, 2019 | 50.32 | 50.64 | 48.13 | 48.63 | 293,275 | -1.70(-3.38%) |
May 29, 2019 | 49.36 | 51.41 | 47.87 | 50.33 | 659,543 | -1.55(-2.99%) |
May 28, 2019 | 52.35 | 52.99 | 51.56 | 51.88 | 347,369 | -0.45(-0.86%) |
May 24, 2019 | 51.37 | 52.44 | 50.88 | 52.33 | 196,800 | +1.38(+2.71%) |
May 23, 2019 | 50.55 | 50.97 | 49.92 | 50.95 | 218,140 | -0.10(-0.20%) |
May 22, 2019 | 51.31 | 51.67 | 50.32 | 51.05 | 224,872 | -0.52(-1.01%) |
May 21, 2019 | 50.10 | 51.71 | 49.95 | 51.57 | 786,425 | +1.49(+2.98%) |
May 20, 2019 | 52.50 | 52.70 | 49.83 | 50.08 | 527,256 | -1.65(-3.19%) |
May 17, 2019 | 50.85 | 52.34 | 50.85 | 51.73 | 541,700 | +0.76(+1.49%) |
May 16, 2019 | 48.92 | 51.55 | 48.92 | 50.97 | 521,126 | +2.00(+4.08%) |
May 15, 2019 | 49.10 | 50.15 | 48.39 | 48.97 | 842,152 | -0.80(-1.61%) |
May 14, 2019 | 48.85 | 50.55 | 47.74 | 49.77 | 617,464 | +1.24(+2.56%) |
May 13, 2019 | 48.37 | 49.95 | 48.24 | 48.53 | 674,444 | -1.64(-3.27%) |
May 10, 2019 | 50.38 | 50.89 | 48.67 | 50.17 | 888,100 | -0.66(-1.30%) |
May 09, 2019 | 49.85 | 51.48 | 49.27 | 50.83 | 997,760 | +0.37(+0.73%) |
May 08, 2019 | 49.50 | 50.95 | 48.70 | 50.46 | 935,049 | +2.07(+4.28%) |
May 07, 2019 | 48.06 | 49.75 | 47.29 | 48.39 | 983,131 | +0.15(+0.31%) |
May 06, 2019 | 47.67 | 49.09 | 46.02 | 48.24 | 1,948,633 | +5.00(+11.56%) |
May 03, 2019 | 43.05 | 43.55 | 42.13 | 43.24 | 496,200 | +0.50(+1.17%) |
May 02, 2019 | 42.00 | 43.33 | 41.51 | 42.74 | 401,051 | +0.74(+1.76%) |
May 01, 2019 | 43.05 | 43.41 | 41.90 | 42.00 | 336,070 | -1.10(-2.55%) |
Apr 30, 2019 | 43.07 | 43.84 | 41.83 | 43.10 | 376,022 | -0.11(-0.25%) |
Apr 29, 2019 | 44.53 | 44.65 | 43.21 | 43.21 | 399,344 | -1.34(-3.01%) |
Apr 26, 2019 | 43.86 | 45.21 | 43.72 | 44.55 | 537,400 | +1.44(+3.34%) |
Apr 25, 2019 | 41.87 | 43.28 | 41.08 | 43.11 | 829,135 | +1.20(+2.86%) |
Apr 24, 2019 | 43.47 | 43.50 | 41.85 | 41.91 | 579,861 | -1.59(-3.66%) |
Apr 23, 2019 | 42.09 | 44.29 | 41.71 | 43.50 | 922,592 | +1.78(+4.27%) |
Apr 22, 2019 | 40.88 | 41.94 | 40.50 | 41.72 | 810,161 | +0.78(+1.91%) |
Apr 18, 2019 | 40.16 | 41.14 | 39.03 | 40.94 | 880,000 | +0.84(+2.09%) |
Apr 17, 2019 | 41.71 | 41.90 | 39.44 | 40.10 | 730,911 | -1.54(-3.70%) |
Apr 16, 2019 | 41.89 | 42.10 | 41.07 | 41.64 | 351,446 | +0.04(+0.10%) |
Apr 15, 2019 | 41.17 | 41.98 | 40.65 | 41.60 | 482,335 | +0.33(+0.80%) |
Apr 12, 2019 | 42.75 | 42.94 | 40.80 | 41.27 | 468,700 | -1.07(-2.53%) |
Apr 11, 2019 | 43.23 | 43.51 | 42.16 | 42.34 | 425,895 | -0.55(-1.28%) |
Apr 10, 2019 | 42.15 | 42.92 | 41.88 | 42.89 | 394,368 | +1.13(+2.71%) |
Apr 09, 2019 | 42.98 | 43.36 | 41.72 | 41.76 | 460,480 | -1.30(-3.02%) |
Apr 08, 2019 | 42.65 | 43.59 | 41.88 | 43.06 | 527,429 | +0.10(+0.23%) |
Apr 05, 2019 | 42.09 | 43.20 | 41.33 | 42.96 | 451,100 | +1.08(+2.58%) |
Apr 04, 2019 | 43.35 | 43.35 | 41.51 | 41.88 | 1,025,642 | -1.76(-4.03%) |
Apr 03, 2019 | 43.70 | 43.81 | 41.59 | 43.64 | 672,173 | +0.22(+0.51%) |
Apr 02, 2019 | 40.91 | 43.69 | 40.51 | 43.42 | 708,998 | +3.23(+8.04%) |
Apr 01, 2019 | 40.50 | 40.70 | 39.08 | 40.19 | 609,837 | +0.04(+0.10%) |
Mar 29, 2019 | 40.37 | 40.73 | 39.45 | 40.15 | 731,800 | +0.04(+0.10%) |
Mar 28, 2019 | 40.95 | 41.34 | 39.30 | 40.11 | 953,989 | -0.86(-2.10%) |
Mar 27, 2019 | 42.01 | 42.71 | 40.88 | 40.97 | 409,474 | -1.16(-2.75%) |
Mar 26, 2019 | 41.84 | 42.24 | 41.11 | 42.13 | 276,817 | +0.50(+1.20%) |
Mar 25, 2019 | 41.36 | 41.87 | 40.13 | 41.63 | 450,144 | +0.24(+0.58%) |
Mar 22, 2019 | 44.39 | 44.39 | 41.36 | 41.39 | 542,300 | -2.84(-6.42%) |
Mar 21, 2019 | 42.63 | 44.80 | 42.62 | 44.23 | 414,029 | +1.05(+2.43%) |
Mar 20, 2019 | 44.15 | 44.49 | 42.45 | 43.18 | 732,322 | -0.77(-1.75%) |
Mar 19, 2019 | 48.17 | 48.46 | 43.87 | 43.95 | 1,541,901 | -4.58(-9.44%) |
Mar 18, 2019 | 50.00 | 50.91 | 47.93 | 48.53 | 562,093 | -1.34(-2.69%) |
Mar 15, 2019 | 49.53 | 51.07 | 49.52 | 49.87 | 891,700 | +0.84(+1.71%) |
Mar 14, 2019 | 54.90 | 54.94 | 48.09 | 49.03 | 1,165,091 | -4.54(-8.47%) |
Mar 13, 2019 | 51.00 | 54.22 | 49.42 | 53.57 | 784,797 | +3.76(+7.55%) |
Mar 12, 2019 | 49.84 | 50.59 | 48.85 | 49.81 | 345,045 | -0.06(-0.12%) |
Mar 11, 2019 | 47.26 | 49.99 | 46.83 | 49.87 | 540,755 | +2.82(+5.99%) |
Mar 08, 2019 | 46.72 | 47.38 | 46.02 | 47.05 | 303,900 | +0.08(+0.17%) |
Mar 07, 2019 | 46.29 | 47.16 | 45.71 | 46.97 | 291,416 | +0.63(+1.36%) |
Mar 06, 2019 | 46.98 | 46.98 | 45.33 | 46.34 | 665,174 | -0.72(-1.53%) |
Mar 05, 2019 | 46.22 | 49.31 | 45.35 | 47.06 | 931,797 | +0.85(+1.84%) |
Mar 04, 2019 | 47.23 | 48.40 | 44.96 | 46.21 | 541,220 | -1.07(-2.26%) |
Mar 01, 2019 | 45.81 | 48.23 | 45.50 | 47.28 | 664,200 | +1.18(+2.56%) |
Feb 28, 2019 | 46.71 | 46.75 | 45.52 | 46.10 | 426,752 | -0.63(-1.35%) |
Feb 27, 2019 | 45.58 | 46.81 | 44.76 | 46.73 | 464,235 | +0.93(+2.03%) |
Feb 26, 2019 | 46.36 | 46.70 | 45.45 | 45.80 | 342,952 | -1.05(-2.24%) |
Feb 25, 2019 | 47.18 | 48.15 | 46.34 | 46.85 | 479,945 | +0.31(+0.67%) |
Feb 22, 2019 | 44.69 | 46.67 | 44.17 | 46.54 | 321,600 | +2.38(+5.39%) |
Feb 21, 2019 | 43.72 | 44.28 | 43.00 | 44.16 | 335,228 | +0.28(+0.64%) |
Feb 20, 2019 | 43.53 | 44.47 | 42.90 | 43.88 | 293,632 | +0.34(+0.78%) |
Feb 19, 2019 | 45.54 | 45.54 | 42.86 | 43.54 | 558,550 | -2.00(-4.39%) |
Feb 15, 2019 | 44.74 | 45.66 | 44.32 | 45.54 | 367,100 | +1.04(+2.34%) |
Feb 14, 2019 | 46.39 | 46.78 | 44.34 | 44.50 | 399,030 | -2.06(-4.42%) |
Feb 13, 2019 | 46.96 | 47.68 | 46.26 | 46.56 | 242,441 | -0.23(-0.49%) |
Feb 12, 2019 | 45.18 | 47.43 | 44.83 | 46.79 | 334,107 | +2.03(+4.54%) |
Feb 11, 2019 | 45.49 | 45.66 | 44.56 | 44.76 | 281,226 | -0.51(-1.13%) |
Feb 08, 2019 | 44.98 | 45.90 | 44.33 | 45.27 | 310,800 | +0.10(+0.22%) |
Feb 07, 2019 | 46.38 | 47.33 | 44.95 | 45.17 | 429,934 | -1.43(-3.07%) |
Feb 06, 2019 | 46.20 | 46.90 | 45.42 | 46.60 | 295,487 | +0.41(+0.89%) |
Feb 05, 2019 | 48.20 | 49.35 | 46.11 | 46.19 | 397,471 | -1.78(-3.71%) |
Feb 04, 2019 | 46.49 | 48.15 | 45.85 | 47.97 | 269,791 | +1.63(+3.52%) |
Feb 01, 2019 | 46.39 | 46.52 | 45.21 | 46.34 | 397,200 | -0.11(-0.24%) |
Jan 31, 2019 | 45.10 | 46.59 | 44.88 | 46.45 | 479,261 | +1.30(+2.88%) |
Jan 30, 2019 | 44.39 | 45.22 | 44.06 | 45.15 | 453,412 | +0.94(+2.13%) |
Jan 29, 2019 | 43.37 | 44.36 | 42.90 | 44.21 | 363,803 | +1.02(+2.36%) |
Jan 28, 2019 | 44.18 | 44.88 | 43.09 | 43.19 | 516,611 | -1.51(-3.38%) |
Jan 25, 2019 | 43.66 | 44.72 | 42.41 | 44.70 | 439,600 | +1.38(+3.19%) |
Jan 24, 2019 | 41.99 | 43.49 | 41.85 | 43.32 | 340,858 | +1.31(+3.12%) |
Jan 23, 2019 | 42.09 | 43.84 | 41.48 | 42.01 | 529,887 | +0.01(+0.02%) |
Jan 22, 2019 | 42.94 | 42.94 | 40.95 | 42.00 | 518,930 | -1.05(-2.44%) |
Jan 18, 2019 | 44.00 | 44.52 | 42.39 | 43.05 | 849,700 | -0.91(-2.07%) |
Jan 17, 2019 | 42.89 | 44.40 | 42.85 | 43.96 | 471,619 | +0.96(+2.23%) |
Jan 16, 2019 | 43.29 | 43.73 | 42.22 | 43.00 | 519,984 | -0.10(-0.23%) |
Jan 15, 2019 | 42.68 | 43.60 | 42.53 | 43.10 | 439,165 | +0.54(+1.27%) |
Jan 14, 2019 | 43.28 | 43.91 | 42.46 | 42.56 | 449,157 | -1.34(-3.05%) |
Jan 11, 2019 | 41.73 | 44.52 | 41.15 | 43.90 | 608,500 | +1.68(+3.98%) |
Jan 10, 2019 | 40.29 | 42.59 | 39.50 | 42.22 | 633,936 | +1.52(+3.73%) |
Jan 09, 2019 | 40.23 | 41.89 | 40.17 | 40.70 | 975,102 | +0.48(+1.19%) |
Jan 08, 2019 | 42.71 | 43.17 | 39.29 | 40.22 | 1,470,384 | -1.95(-4.62%) |
Jan 07, 2019 | 42.29 | 42.77 | 41.45 | 42.17 | 1,016,343 | +0.44(+1.05%) |
Jan 04, 2019 | 45.48 | 45.50 | 40.47 | 41.73 | 3,714,000 | -2.72(-6.12%) |
Jan 03, 2019 | 45.62 | 47.18 | 44.37 | 44.45 | 444,825 | -1.26(-2.76%) |
Jan 02, 2019 | 45.18 | 45.81 | 43.82 | 45.71 | 381,541 | -0.29(-0.63%) |
Dec 31, 2018 | 44.80 | 46.45 | 44.01 | 46.00 | 338,100 | +1.83(+4.14%) |
Dec 28, 2018 | 44.03 | 45.60 | 43.24 | 44.17 | 315,900 | +0.42(+0.96%) |
Dec 27, 2018 | 42.77 | 43.75 | 41.71 | 43.75 | 402,216 | +0.14(+0.32%) |
Dec 26, 2018 | 40.54 | 43.71 | 40.53 | 43.61 | 606,186 | +3.61(+9.02%) |
Dec 24, 2018 | 38.17 | 41.17 | 38.08 | 40.00 | 335,800 | +0.74(+1.88%) |
Dec 21, 2018 | 41.41 | 43.25 | 39.15 | 39.26 | 1,366,900 | -2.04(-4.94%) |
Dec 20, 2018 | 45.04 | 45.04 | 41.19 | 41.30 | 1,211,944 | -3.74(-8.30%) |
Dec 19, 2018 | 46.46 | 48.12 | 44.07 | 45.04 | 565,903 | -1.41(-3.04%) |
Dec 18, 2018 | 46.50 | 46.87 | 44.80 | 46.45 | 611,497 | +0.17(+0.37%) |
Dec 17, 2018 | 47.73 | 49.65 | 45.77 | 46.28 | 773,619 | -1.69(-3.52%) |
Dec 14, 2018 | 50.24 | 50.83 | 47.52 | 47.97 | 617,500 | -2.98(-5.85%) |
Dec 13, 2018 | 53.50 | 53.77 | 50.65 | 50.95 | 784,276 | -4.17(-7.57%) |
Dec 12, 2018 | 53.83 | 55.70 | 53.13 | 55.12 | 352,860 | +2.22(+4.20%) |
Dec 11, 2018 | 54.24 | 54.24 | 52.17 | 52.90 | 273,647 | -0.03(-0.06%) |
Dec 10, 2018 | 51.53 | 53.55 | 50.16 | 52.93 | 515,566 | +1.44(+2.80%) |
Dec 07, 2018 | 54.10 | 55.49 | 51.08 | 51.49 | 428,300 | -2.62(-4.84%) |
Dec 06, 2018 | 51.90 | 55.00 | 50.81 | 54.11 | 452,768 | +0.60(+1.12%) |
Dec 04, 2018 | 57.18 | 58.50 | 53.23 | 53.51 | 697,000 | -4.05(-7.04%) |