Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.76 | 54.85 | 54.66 | 54.66 | 81,021 | -0.26(-0.48%) |
Nov 27, 2019 | 54.82 | 54.92 | 54.72 | 54.92 | 208,282 | +0.26(+0.47%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.60 | 54.67 | 279,401 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,590 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.22 | 53.75 | 53.95 | 420,248 | -0.01(-0.02%) |
Nov 21, 2019 | 54.09 | 54.15 | 53.81 | 53.96 | 693,278 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.16 | 422,470 | -0.32(-0.59%) |
Nov 19, 2019 | 54.67 | 54.67 | 54.26 | 54.48 | 503,053 | +0.07(+0.13%) |
Nov 18, 2019 | 54.28 | 54.52 | 54.06 | 54.41 | 389,374 | +0.11(+0.21%) |
Nov 15, 2019 | 54.08 | 54.30 | 54.01 | 54.30 | 257,386 | +0.55(+1.02%) |
Nov 14, 2019 | 53.60 | 53.78 | 53.49 | 53.75 | 297,209 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.84 | 53.53 | 53.83 | 257,869 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.94 | 53.56 | 53.74 | 373,660 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.52 | 244,431 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.58 | 53.05 | 53.58 | 341,272 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.27 | 699,842 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.87 | 306,948 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.84 | 52.96 | 283,530 | +0.04(+0.08%) |
Nov 04, 2019 | 52.86 | 52.96 | 52.77 | 52.92 | 260,259 | +0.45(+0.85%) |
Nov 01, 2019 | 52.02 | 52.47 | 51.95 | 52.47 | 405,107 | +0.66(+1.27%) |
Oct 31, 2019 | 51.99 | 51.99 | 51.52 | 51.81 | 310,148 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.43 | 51.85 | 451,138 | +0.25(+0.49%) |
Oct 29, 2019 | 52.08 | 52.09 | 51.55 | 51.60 | 380,232 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,164 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.46 | 247,156 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,225 | +0.50(+1.00%) |
Oct 23, 2019 | 50.01 | 50.35 | 50.01 | 50.35 | 202,848 | +0.12(+0.24%) |
Oct 22, 2019 | 50.86 | 50.99 | 50.20 | 50.22 | 215,468 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.78 | 50.40 | 50.76 | 378,976 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.72 | 49.86 | 50.23 | 286,439 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.09 | 50.54 | 50.78 | 343,273 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.96 | 50.64 | 50.81 | 2,108,352 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.69 | 51.23 | 284,311 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.59 | 283,141 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.60 | 648,990 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,269 | +0.35(+0.70%) |
Oct 09, 2019 | 49.40 | 49.78 | 49.34 | 49.55 | 351,633 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.91 | 556,368 | -0.92(-1.85%) |
Oct 07, 2019 | 49.84 | 50.23 | 49.80 | 49.84 | 170,902 | -0.12(-0.24%) |
Oct 04, 2019 | 49.50 | 50.00 | 49.45 | 49.96 | 307,718 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.16 | 1,173,400 | +0.66(+1.36%) |
Oct 02, 2019 | 49.06 | 49.06 | 48.19 | 48.50 | 748,610 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,658 | -0.52(-1.04%) |
Sep 30, 2019 | 49.64 | 50.00 | 49.55 | 49.90 | 309,363 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.21 | 49.07 | 49.45 | 700,140 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,799 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.37 | 49.04 | 50.23 | 500,128 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.39 | 49.57 | 715,035 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.02 | 50.25 | 965,062 | +0.12(+0.23%) |
Sep 20, 2019 | 50.75 | 50.81 | 49.95 | 50.14 | 424,839 | -0.50(-0.98%) |
Sep 19, 2019 | 50.62 | 51.03 | 50.53 | 50.63 | 388,027 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.51 | 49.85 | 50.49 | 355,581 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.10 | 50.41 | 129,539 | +0.18(+0.36%) |
Sep 16, 2019 | 49.90 | 50.30 | 49.78 | 50.23 | 209,807 | -0.07(-0.14%) |
Sep 13, 2019 | 50.46 | 50.51 | 50.23 | 50.30 | 237,434 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.44 | 50.61 | 487,356 | +0.13(+0.25%) |
Sep 11, 2019 | 49.92 | 50.49 | 49.92 | 50.48 | 877,761 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,057 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,674 | -0.16(-0.33%) |
Sep 06, 2019 | 50.22 | 50.22 | 49.95 | 50.04 | 355,946 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.30 | 49.74 | 50.16 | 1,058,228 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.12 | 210,127 | +0.80(+1.65%) |
Sep 03, 2019 | 48.55 | 48.78 | 48.17 | 48.33 | 306,389 | -0.67(-1.36%) |
Aug 30, 2019 | 49.34 | 49.34 | 48.68 | 48.99 | 354,716 | -0.05(-0.09%) |
Aug 29, 2019 | 48.73 | 49.16 | 48.67 | 49.04 | 448,144 | +0.92(+1.92%) |
Aug 28, 2019 | 47.86 | 48.19 | 47.57 | 48.12 | 246,419 | +0.00(+0.01%) |
Aug 27, 2019 | 48.57 | 48.67 | 47.89 | 48.11 | 324,510 | -0.13(-0.26%) |
Aug 26, 2019 | 48.18 | 48.28 | 47.85 | 48.24 | 503,845 | +0.61(+1.28%) |
Aug 23, 2019 | 48.90 | 49.38 | 47.46 | 47.63 | 476,509 | -1.59(-3.22%) |
Aug 22, 2019 | 49.42 | 49.50 | 48.80 | 49.22 | 267,899 | -0.12(-0.24%) |
Aug 21, 2019 | 49.26 | 49.50 | 49.17 | 49.33 | 288,021 | +0.55(+1.13%) |
Aug 20, 2019 | 49.02 | 49.18 | 48.78 | 48.78 | 208,585 | -0.31(-0.64%) |
Aug 19, 2019 | 49.05 | 49.27 | 48.91 | 49.09 | 210,242 | +0.75(+1.55%) |
Aug 16, 2019 | 48.00 | 48.44 | 47.99 | 48.34 | 234,564 | +0.82(+1.72%) |
Aug 15, 2019 | 47.73 | 47.79 | 47.17 | 47.53 | 482,361 | -0.20(-0.42%) |
Aug 14, 2019 | 48.35 | 48.55 | 47.60 | 47.73 | 760,742 | -1.55(-3.15%) |
Aug 13, 2019 | 48.07 | 49.53 | 48.01 | 49.28 | 365,759 | +1.17(+2.43%) |
Aug 12, 2019 | 48.40 | 48.51 | 47.88 | 48.11 | 144,433 | -0.61(-1.26%) |
Aug 09, 2019 | 49.01 | 49.18 | 48.38 | 48.73 | 362,918 | -0.62(-1.26%) |
Aug 08, 2019 | 48.44 | 49.35 | 48.33 | 49.35 | 496,070 | +1.22(+2.53%) |
Aug 07, 2019 | 47.38 | 48.22 | 47.12 | 48.13 | 1,210,863 | +0.23(+0.48%) |
Aug 06, 2019 | 47.80 | 48.14 | 47.42 | 47.90 | 503,455 | +0.67(+1.41%) |
Aug 05, 2019 | 47.96 | 47.96 | 46.83 | 47.23 | 1,832,707 | -1.97(-3.99%) |
Aug 02, 2019 | 49.72 | 49.77 | 48.93 | 49.20 | 557,704 | -0.96(-1.92%) |
Aug 01, 2019 | 50.54 | 51.57 | 49.92 | 50.16 | 515,495 | -0.30(-0.59%) |
Jul 31, 2019 | 51.32 | 51.41 | 49.99 | 50.46 | 440,512 | -0.71(-1.40%) |
Jul 30, 2019 | 51.05 | 51.39 | 50.97 | 51.18 | 220,625 | -0.31(-0.61%) |
Jul 29, 2019 | 51.59 | 51.59 | 51.08 | 51.49 | 299,487 | -0.09(-0.17%) |
Jul 26, 2019 | 51.43 | 51.71 | 51.43 | 51.58 | 260,398 | +0.71(+1.39%) |
Jul 25, 2019 | 51.12 | 51.12 | 50.73 | 50.87 | 383,278 | -0.40(-0.78%) |
Jul 24, 2019 | 50.67 | 51.27 | 50.67 | 51.27 | 276,031 | +0.49(+0.97%) |
Jul 23, 2019 | 50.78 | 50.78 | 50.36 | 50.78 | 303,551 | +0.29(+0.57%) |
Jul 22, 2019 | 50.05 | 50.59 | 50.05 | 50.49 | 253,628 | +0.60(+1.21%) |
Jul 19, 2019 | 50.61 | 50.62 | 49.87 | 49.89 | 292,384 | -0.34(-0.67%) |
Jul 18, 2019 | 49.79 | 50.27 | 49.65 | 50.23 | 221,425 | +0.31(+0.62%) |
Jul 17, 2019 | 50.12 | 50.25 | 49.92 | 49.92 | 217,562 | -0.18(-0.36%) |
Jul 16, 2019 | 50.37 | 50.38 | 49.97 | 50.10 | 199,756 | -0.37(-0.73%) |
Jul 15, 2019 | 50.44 | 50.49 | 50.31 | 50.46 | 677,119 | +0.13(+0.25%) |
Jul 12, 2019 | 50.02 | 50.34 | 50.02 | 50.34 | 299,766 | +0.43(+0.87%) |
Jul 11, 2019 | 49.91 | 50.11 | 49.75 | 49.90 | 459,893 | +0.12(+0.24%) |
Jul 10, 2019 | 49.60 | 50.00 | 49.59 | 49.78 | 304,088 | +0.45(+0.91%) |
Jul 09, 2019 | 48.81 | 49.37 | 48.81 | 49.33 | 151,031 | +0.24(+0.48%) |
Jul 08, 2019 | 49.11 | 49.11 | 48.87 | 49.10 | 393,550 | -0.43(-0.87%) |
Jul 05, 2019 | 49.19 | 49.57 | 49.01 | 49.53 | 355,536 | -0.00(-0.01%) |
Jul 03, 2019 | 49.29 | 49.53 | 49.22 | 49.53 | 1,363,095 | +0.35(+0.72%) |
Jul 02, 2019 | 48.94 | 49.18 | 48.87 | 49.18 | 440,795 | +0.17(+0.35%) |
Jul 01, 2019 | 49.30 | 49.38 | 48.77 | 49.01 | 1,454,838 | +0.75(+1.55%) |
Jun 28, 2019 | 48.33 | 48.37 | 48.06 | 48.26 | 240,305 | +0.05(+0.10%) |
Jun 27, 2019 | 48.19 | 48.34 | 48.13 | 48.21 | 332,322 | +0.22(+0.47%) |
Jun 26, 2019 | 47.97 | 48.33 | 47.97 | 47.99 | 287,406 | +0.43(+0.90%) |
Jun 25, 2019 | 48.52 | 48.52 | 47.50 | 47.56 | 786,351 | -0.98(-2.01%) |
Jun 24, 2019 | 48.62 | 48.70 | 48.51 | 48.53 | 249,982 | -0.01(-0.03%) |
Jun 21, 2019 | 48.53 | 48.86 | 48.49 | 48.55 | 294,025 | -0.09(-0.18%) |
Jun 20, 2019 | 48.80 | 48.87 | 48.30 | 48.64 | 452,027 | +0.57(+1.19%) |
Jun 19, 2019 | 48.04 | 48.16 | 47.67 | 48.06 | 648,290 | +0.15(+0.32%) |
Jun 18, 2019 | 47.64 | 48.28 | 47.54 | 47.91 | 975,917 | +0.84(+1.78%) |
Jun 17, 2019 | 46.91 | 47.24 | 46.91 | 47.07 | 249,314 | +0.25(+0.52%) |
Jun 14, 2019 | 46.86 | 46.98 | 46.65 | 46.83 | 422,972 | -0.36(-0.77%) |
Jun 13, 2019 | 47.07 | 47.26 | 47.03 | 47.19 | 501,548 | +0.27(+0.58%) |
Jun 12, 2019 | 47.08 | 47.10 | 46.78 | 46.92 | 2,011,613 | -0.30(-0.63%) |
Jun 11, 2019 | 47.70 | 47.80 | 47.05 | 47.22 | 2,961,484 | +0.04(+0.09%) |
Jun 10, 2019 | 46.96 | 47.68 | 46.96 | 47.17 | 460,386 | +0.55(+1.17%) |
Jun 07, 2019 | 46.00 | 46.82 | 45.96 | 46.63 | 937,198 | +0.89(+1.94%) |
Jun 06, 2019 | 45.36 | 45.86 | 45.21 | 45.74 | 361,750 | +0.43(+0.96%) |
Jun 05, 2019 | 45.39 | 45.43 | 44.77 | 45.31 | 547,336 | +0.40(+0.89%) |
Jun 04, 2019 | 44.02 | 44.91 | 43.82 | 44.91 | 464,636 | +1.39(+3.19%) |
Jun 03, 2019 | 44.60 | 44.62 | 43.25 | 43.52 | 2,545,783 | -1.21(-2.70%) |
May 31, 2019 | 44.95 | 45.15 | 44.71 | 44.73 | 572,595 | -0.81(-1.77%) |
May 30, 2019 | 45.57 | 45.61 | 45.25 | 45.53 | 459,079 | +0.23(+0.50%) |
May 29, 2019 | 45.33 | 45.60 | 45.03 | 45.31 | 417,201 | -0.32(-0.71%) |
May 28, 2019 | 45.93 | 46.13 | 45.63 | 45.63 | 431,563 | -0.15(-0.33%) |
May 24, 2019 | 46.06 | 46.24 | 45.75 | 45.78 | 181,273 | -0.04(-0.09%) |
May 23, 2019 | 46.03 | 46.03 | 45.48 | 45.82 | 762,669 | -0.79(-1.70%) |
May 22, 2019 | 46.57 | 46.89 | 46.57 | 46.62 | 322,165 | -0.25(-0.53%) |
May 21, 2019 | 46.75 | 47.02 | 46.66 | 46.87 | 551,397 | +0.60(+1.29%) |
May 20, 2019 | 46.40 | 46.64 | 46.11 | 46.27 | 726,225 | -0.97(-2.06%) |
May 17, 2019 | 47.21 | 47.90 | 47.17 | 47.24 | 430,782 | -0.46(-0.96%) |
May 16, 2019 | 47.29 | 48.03 | 47.22 | 47.70 | 439,603 | +0.44(+0.92%) |
May 15, 2019 | 46.23 | 47.44 | 46.23 | 47.27 | 1,048,169 | +0.71(+1.53%) |
May 14, 2019 | 46.26 | 46.84 | 46.19 | 46.56 | 1,306,758 | +0.56(+1.21%) |
May 13, 2019 | 46.56 | 46.82 | 45.86 | 46.00 | 1,076,088 | -1.89(-3.95%) |
May 10, 2019 | 47.55 | 48.14 | 46.81 | 47.89 | 919,522 | +0.08(+0.17%) |
May 09, 2019 | 47.57 | 47.98 | 47.06 | 47.81 | 492,086 | -0.32(-0.66%) |
May 08, 2019 | 48.10 | 48.51 | 48.03 | 48.13 | 650,530 | -0.14(-0.28%) |
May 07, 2019 | 48.77 | 48.97 | 47.81 | 48.26 | 1,073,613 | -1.06(-2.14%) |
May 06, 2019 | 48.48 | 49.39 | 48.36 | 49.32 | 605,027 | -0.33(-0.66%) |
May 03, 2019 | 49.28 | 49.68 | 49.23 | 49.65 | 321,031 | +0.58(+1.17%) |
May 02, 2019 | 49.22 | 49.55 | 48.74 | 49.07 | 538,580 | -0.21(-0.42%) |
May 01, 2019 | 49.92 | 49.95 | 49.26 | 49.28 | 618,937 | -0.18(-0.36%) |
Apr 30, 2019 | 49.47 | 49.54 | 49.11 | 49.46 | 559,556 | -0.51(-1.03%) |
Apr 29, 2019 | 49.82 | 50.07 | 49.79 | 49.97 | 397,540 | +0.13(+0.26%) |
Apr 26, 2019 | 49.68 | 49.84 | 49.35 | 49.84 | 338,295 | -0.10(-0.20%) |
Apr 25, 2019 | 50.30 | 50.37 | 49.80 | 49.95 | 387,416 | +0.20(+0.41%) |
Apr 24, 2019 | 49.84 | 50.03 | 49.73 | 49.74 | 275,330 | -0.04(-0.09%) |
Apr 23, 2019 | 49.29 | 49.84 | 49.23 | 49.78 | 266,760 | +0.63(+1.27%) |
Apr 22, 2019 | 48.68 | 49.16 | 48.68 | 49.16 | 267,438 | +0.27(+0.54%) |
Apr 18, 2019 | 48.83 | 48.90 | 48.60 | 48.89 | 376,934 | +0.12(+0.25%) |
Apr 17, 2019 | 48.82 | 48.90 | 48.60 | 48.77 | 173,899 | +0.19(+0.40%) |
Apr 16, 2019 | 48.46 | 48.65 | 48.39 | 48.58 | 407,689 | +0.23(+0.48%) |
Apr 15, 2019 | 48.33 | 48.42 | 48.08 | 48.35 | 233,859 | +0.03(+0.06%) |
Apr 12, 2019 | 48.23 | 48.33 | 48.06 | 48.32 | 393,787 | +0.28(+0.59%) |
Apr 11, 2019 | 48.14 | 48.17 | 47.94 | 48.04 | 449,801 | -0.03(-0.07%) |
Apr 10, 2019 | 47.72 | 48.07 | 47.72 | 48.07 | 528,283 | +0.37(+0.77%) |
Apr 09, 2019 | 47.66 | 47.87 | 47.61 | 47.70 | 395,464 | -0.14(-0.29%) |
Apr 08, 2019 | 47.59 | 47.86 | 47.42 | 47.84 | 273,509 | +0.15(+0.32%) |
Apr 05, 2019 | 47.71 | 47.75 | 47.61 | 47.69 | 2,952,173 | +0.12(+0.25%) |
Apr 04, 2019 | 47.68 | 47.89 | 47.26 | 47.57 | 660,839 | -0.09(-0.20%) |
Apr 03, 2019 | 47.54 | 47.99 | 47.51 | 47.66 | 716,105 | +0.35(+0.74%) |
Apr 02, 2019 | 47.06 | 47.35 | 46.97 | 47.31 | 497,031 | +0.28(+0.61%) |
Apr 01, 2019 | 46.82 | 47.05 | 46.56 | 47.03 | 1,028,311 | +0.66(+1.42%) |
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,965 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.10 | 45.63 | 45.93 | 272,539 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.85 | 484,375 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.72 | 45.93 | 46.21 | 371,755 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.07 | 1,073,198 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.23 | 46.26 | 598,491 | -1.15(-2.43%) |
Mar 21, 2019 | 46.36 | 47.46 | 46.36 | 47.41 | 871,668 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.00 | 46.37 | 458,417 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,039 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,932 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.20 | 45.73 | 46.00 | 574,637 | +0.34(+0.75%) |
Mar 14, 2019 | 45.69 | 45.81 | 45.61 | 45.65 | 229,113 | -0.04(-0.08%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.69 | 437,844 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.43 | 294,926 | +0.30(+0.67%) |
Mar 11, 2019 | 44.38 | 45.17 | 44.38 | 45.13 | 436,938 | +0.97(+2.20%) |
Mar 08, 2019 | 43.54 | 44.16 | 43.41 | 44.16 | 647,548 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,353 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.87 | 44.54 | 44.60 | 199,804 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.95 | 44.54 | 44.82 | 319,848 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.20 | 44.27 | 44.81 | 1,499,222 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.50 | 44.87 | 590,702 | +0.32(+0.71%) |
Feb 28, 2019 | 44.55 | 44.72 | 44.44 | 44.55 | 266,178 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.76 | 44.25 | 44.72 | 296,937 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,548 | +0.05(+0.11%) |
Feb 25, 2019 | 44.81 | 45.00 | 44.68 | 44.70 | 390,790 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.45 | 44.08 | 44.44 | 288,760 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.06 | 43.65 | 43.88 | 827,210 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.76 | 43.98 | 339,691 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.12 | 43.79 | 43.99 | 715,944 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.10 | 43.72 | 43.90 | 493,075 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.87 | 43.48 | 43.75 | 405,216 | +0.10(+0.23%) |
Feb 13, 2019 | 43.82 | 43.97 | 43.61 | 43.65 | 1,785,668 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,016,004 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.34 | 42.98 | 43.06 | 415,761 | -0.02(-0.06%) |
Feb 08, 2019 | 42.44 | 43.08 | 42.43 | 43.08 | 498,431 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.21 | 42.56 | 42.86 | 697,420 | -0.66(-1.52%) |
Feb 06, 2019 | 43.60 | 43.74 | 43.35 | 43.52 | 632,200 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.56 | 43.20 | 43.54 | 579,115 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,679 | +0.76(+1.79%) |
Feb 01, 2019 | 42.27 | 42.66 | 42.26 | 42.39 | 538,387 | +0.12(+0.29%) |
Jan 31, 2019 | 41.95 | 42.53 | 41.92 | 42.26 | 1,029,128 | +0.53(+1.28%) |
Jan 30, 2019 | 41.09 | 41.84 | 40.95 | 41.73 | 639,223 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.42 | 40.49 | 215,503 | -0.50(-1.22%) |
Jan 28, 2019 | 40.95 | 41.01 | 40.70 | 40.99 | 318,666 | -0.55(-1.33%) |
Jan 25, 2019 | 41.18 | 41.63 | 41.11 | 41.55 | 658,670 | +0.66(+1.62%) |
Jan 24, 2019 | 40.69 | 40.98 | 40.60 | 40.89 | 654,456 | +0.33(+0.81%) |
Jan 23, 2019 | 40.66 | 40.90 | 40.11 | 40.56 | 454,972 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.18 | 40.48 | 1,362,405 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.42 | 40.84 | 41.25 | 698,627 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,210 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.67 | 40.33 | 40.36 | 556,360 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,220 | +0.75(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.60 | 399,881 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.02 | 39.72 | 39.98 | 261,161 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,971 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.61 | 39.96 | 1,695,682 | +0.41(+1.02%) |
Jan 08, 2019 | 39.51 | 39.66 | 39.03 | 39.56 | 685,198 | +0.43(+1.11%) |
Jan 07, 2019 | 38.82 | 39.34 | 38.74 | 39.12 | 922,336 | +0.33(+0.84%) |
Jan 04, 2019 | 37.72 | 38.94 | 37.68 | 38.80 | 984,092 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.06 | 37.11 | 1,348,910 | -1.80(-4.63%) |
Jan 02, 2019 | 38.02 | 39.14 | 38.01 | 38.91 | 907,066 | +0.09(+0.22%) |
Dec 31, 2018 | 38.91 | 39.03 | 38.49 | 38.82 | 796,253 | +0.27(+0.70%) |
Dec 28, 2018 | 38.85 | 39.18 | 38.23 | 38.56 | 883,994 | -0.09(-0.23%) |
Dec 27, 2018 | 37.84 | 38.65 | 37.11 | 38.65 | 1,441,651 | +0.26(+0.68%) |
Dec 26, 2018 | 36.42 | 38.38 | 36.22 | 38.38 | 3,036,779 | +2.35(+6.53%) |
Dec 24, 2018 | 36.63 | 37.10 | 36.03 | 36.03 | 1,205,708 | -0.93(-2.53%) |
Dec 21, 2018 | 38.24 | 38.52 | 36.78 | 36.97 | 2,065,399 | -1.25(-3.28%) |
Dec 20, 2018 | 38.68 | 39.11 | 37.66 | 38.22 | 1,637,176 | -0.65(-1.67%) |
Dec 19, 2018 | 39.65 | 40.22 | 38.47 | 38.87 | 1,231,326 | -0.88(-2.22%) |
Dec 18, 2018 | 39.64 | 40.09 | 39.45 | 39.75 | 2,649,667 | +0.42(+1.08%) |
Dec 17, 2018 | 40.12 | 40.41 | 39.00 | 39.32 | 2,315,496 | -0.96(-2.39%) |
Dec 14, 2018 | 40.69 | 40.95 | 40.25 | 40.28 | 732,673 | -0.92(-2.23%) |
Dec 13, 2018 | 41.41 | 41.61 | 40.98 | 41.20 | 598,600 | +0.03(+0.07%) |
Dec 12, 2018 | 41.41 | 41.78 | 41.15 | 41.17 | 690,780 | +0.42(+1.02%) |
Dec 11, 2018 | 41.28 | 41.30 | 40.44 | 40.76 | 910,640 | +0.12(+0.29%) |
Dec 10, 2018 | 39.93 | 40.81 | 39.73 | 40.64 | 1,367,572 | +0.60(+1.49%) |
Dec 07, 2018 | 41.27 | 41.49 | 39.90 | 40.04 | 1,361,327 | -1.43(-3.46%) |
Dec 06, 2018 | 40.34 | 41.48 | 40.16 | 41.48 | 1,238,349 | +0.21(+0.51%) |
Dec 04, 2018 | 42.64 | 42.74 | 41.20 | 41.27 | 1,351,833 | -1.65(-3.84%) |