Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.44 | 54.51 | 53.46 | 53.53 | 224,233 | -0.92(-1.69%) |
Nov 27, 2019 | 54.14 | 54.67 | 54.09 | 54.45 | 424,820 | +0.49(+0.91%) |
Nov 26, 2019 | 54.06 | 54.39 | 53.27 | 53.96 | 365,643 | -0.02(-0.05%) |
Nov 25, 2019 | 53.20 | 54.34 | 53.20 | 53.98 | 472,149 | +1.13(+2.14%) |
Nov 22, 2019 | 52.97 | 53.05 | 52.43 | 52.85 | 538,159 | +0.19(+0.37%) |
Nov 21, 2019 | 53.42 | 53.47 | 52.36 | 52.66 | 657,439 | -0.84(-1.58%) |
Nov 20, 2019 | 52.92 | 53.72 | 52.49 | 53.50 | 1,102,220 | +0.44(+0.83%) |
Nov 19, 2019 | 52.06 | 53.15 | 52.06 | 53.06 | 561,541 | +1.21(+2.33%) |
Nov 18, 2019 | 51.98 | 52.23 | 51.75 | 51.86 | 532,623 | -0.25(-0.48%) |
Nov 15, 2019 | 50.39 | 52.19 | 50.31 | 52.11 | 459,474 | +2.18(+4.36%) |
Nov 14, 2019 | 50.23 | 50.35 | 49.43 | 49.93 | 377,005 | -0.32(-0.64%) |
Nov 13, 2019 | 49.89 | 50.47 | 49.83 | 50.26 | 479,700 | +0.23(+0.46%) |
Nov 12, 2019 | 49.64 | 50.25 | 49.64 | 50.03 | 534,405 | +0.22(+0.44%) |
Nov 11, 2019 | 49.69 | 50.09 | 49.63 | 49.81 | 278,077 | -0.03(-0.07%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.50 | 49.84 | 590,752 | +0.06(+0.12%) |
Nov 07, 2019 | 50.13 | 50.41 | 49.56 | 49.78 | 414,456 | -0.22(-0.44%) |
Nov 06, 2019 | 50.27 | 50.73 | 49.77 | 50.01 | 444,523 | -0.12(-0.25%) |
Nov 05, 2019 | 50.83 | 50.93 | 50.06 | 50.13 | 342,872 | -0.58(-1.13%) |
Nov 04, 2019 | 51.91 | 51.91 | 50.44 | 50.71 | 433,078 | -0.82(-1.59%) |
Nov 01, 2019 | 51.37 | 51.92 | 51.02 | 51.52 | 544,313 | +0.54(+1.07%) |
Oct 31, 2019 | 51.02 | 51.34 | 50.74 | 50.98 | 461,555 | -0.25(-0.48%) |
Oct 30, 2019 | 51.37 | 51.43 | 50.63 | 51.23 | 492,997 | -0.26(-0.50%) |
Oct 29, 2019 | 51.16 | 52.65 | 51.07 | 51.49 | 826,829 | +0.25(+0.50%) |
Oct 28, 2019 | 49.95 | 51.44 | 49.56 | 51.23 | 496,288 | +1.44(+2.90%) |
Oct 25, 2019 | 49.20 | 50.01 | 49.13 | 49.79 | 440,187 | +0.41(+0.83%) |
Oct 24, 2019 | 49.64 | 49.67 | 49.01 | 49.38 | 332,410 | -0.20(-0.40%) |
Oct 23, 2019 | 49.15 | 49.93 | 48.65 | 49.58 | 332,537 | +0.43(+0.88%) |
Oct 22, 2019 | 49.55 | 50.32 | 49.06 | 49.15 | 320,960 | -0.66(-1.33%) |
Oct 21, 2019 | 49.37 | 49.89 | 48.85 | 49.81 | 516,195 | +0.77(+1.56%) |
Oct 18, 2019 | 49.23 | 49.53 | 48.59 | 49.04 | 539,821 | -0.31(-0.62%) |
Oct 17, 2019 | 49.82 | 50.05 | 49.33 | 49.35 | 537,146 | -0.13(-0.26%) |
Oct 16, 2019 | 48.95 | 49.53 | 48.87 | 49.48 | 425,613 | +0.34(+0.69%) |
Oct 15, 2019 | 49.25 | 49.46 | 48.95 | 49.14 | 576,044 | +0.13(+0.26%) |
Oct 14, 2019 | 49.13 | 49.71 | 48.76 | 49.01 | 365,024 | -0.21(-0.42%) |
Oct 11, 2019 | 49.46 | 50.20 | 49.15 | 49.21 | 441,820 | +0.36(+0.73%) |
Oct 10, 2019 | 49.24 | 49.57 | 48.73 | 48.85 | 393,167 | -0.36(-0.73%) |
Oct 09, 2019 | 48.64 | 49.51 | 48.35 | 49.21 | 344,958 | +1.11(+2.31%) |
Oct 08, 2019 | 49.10 | 49.10 | 47.37 | 48.10 | 853,093 | -1.29(-2.60%) |
Oct 07, 2019 | 49.05 | 50.24 | 48.88 | 49.39 | 517,513 | +0.07(+0.14%) |
Oct 04, 2019 | 48.37 | 49.42 | 48.22 | 49.32 | 518,996 | +1.12(+2.32%) |
Oct 03, 2019 | 46.86 | 48.27 | 46.49 | 48.21 | 1,080,679 | +1.30(+2.77%) |
Oct 02, 2019 | 46.29 | 47.38 | 45.86 | 46.91 | 795,628 | +0.46(+0.98%) |
Oct 01, 2019 | 48.15 | 48.15 | 46.11 | 46.45 | 713,074 | -1.47(-3.06%) |
Sep 30, 2019 | 48.45 | 48.82 | 47.86 | 47.92 | 1,028,710 | -0.41(-0.84%) |
Sep 27, 2019 | 49.95 | 50.08 | 47.97 | 48.33 | 789,723 | -1.38(-2.77%) |
Sep 26, 2019 | 49.54 | 50.02 | 49.33 | 49.70 | 459,824 | +0.36(+0.72%) |
Sep 25, 2019 | 49.42 | 49.46 | 47.85 | 49.35 | 791,761 | +0.14(+0.28%) |
Sep 24, 2019 | 49.88 | 49.97 | 48.62 | 49.21 | 942,572 | -0.31(-0.62%) |
Sep 23, 2019 | 49.20 | 49.84 | 48.82 | 49.52 | 760,290 | +0.43(+0.88%) |
Sep 20, 2019 | 48.39 | 49.38 | 48.25 | 49.08 | 1,285,444 | +0.72(+1.48%) |
Sep 19, 2019 | 48.75 | 48.88 | 47.75 | 48.37 | 722,825 | -0.22(-0.46%) |
Sep 18, 2019 | 48.40 | 48.98 | 48.05 | 48.59 | 452,151 | +0.18(+0.37%) |
Sep 17, 2019 | 49.09 | 49.09 | 48.04 | 48.41 | 618,740 | -0.60(-1.23%) |
Sep 16, 2019 | 48.91 | 49.36 | 48.75 | 49.01 | 1,053,554 | -0.20(-0.41%) |
Sep 13, 2019 | 49.14 | 49.27 | 48.26 | 49.21 | 1,157,226 | +0.25(+0.52%) |
Sep 12, 2019 | 48.14 | 49.37 | 47.88 | 48.96 | 743,801 | +1.05(+2.18%) |
Sep 11, 2019 | 46.07 | 48.11 | 45.90 | 47.91 | 861,178 | +1.86(+4.05%) |
Sep 10, 2019 | 44.83 | 46.52 | 43.66 | 46.05 | 981,637 | +1.10(+2.44%) |
Sep 09, 2019 | 46.21 | 46.25 | 44.69 | 44.95 | 985,484 | -1.13(-2.46%) |
Sep 06, 2019 | 46.44 | 47.01 | 45.98 | 46.08 | 685,597 | -0.40(-0.86%) |
Sep 05, 2019 | 46.24 | 46.67 | 45.85 | 46.49 | 504,320 | +0.66(+1.44%) |
Sep 04, 2019 | 45.90 | 46.10 | 45.67 | 45.83 | 704,115 | +0.36(+0.80%) |
Sep 03, 2019 | 46.64 | 46.98 | 45.27 | 45.46 | 723,593 | -1.45(-3.09%) |
Aug 30, 2019 | 47.07 | 47.38 | 46.10 | 46.91 | 579,838 | -0.26(-0.56%) |
Aug 29, 2019 | 46.95 | 47.27 | 46.76 | 47.18 | 561,450 | +0.50(+1.07%) |
Aug 28, 2019 | 46.03 | 46.94 | 45.97 | 46.68 | 380,333 | +0.36(+0.78%) |
Aug 27, 2019 | 46.93 | 47.00 | 46.06 | 46.31 | 590,279 | -0.24(-0.51%) |
Aug 26, 2019 | 46.34 | 46.73 | 45.88 | 46.55 | 803,031 | +0.60(+1.31%) |
Aug 23, 2019 | 46.63 | 46.77 | 45.79 | 45.95 | 870,574 | -0.93(-1.99%) |
Aug 22, 2019 | 47.47 | 47.70 | 46.54 | 46.88 | 650,631 | -0.44(-0.92%) |
Aug 21, 2019 | 47.57 | 47.91 | 47.09 | 47.32 | 418,863 | +0.15(+0.32%) |
Aug 20, 2019 | 47.42 | 48.74 | 47.11 | 47.16 | 538,192 | -0.32(-0.68%) |
Aug 19, 2019 | 48.38 | 48.66 | 47.41 | 47.49 | 661,905 | -0.90(-1.86%) |
Aug 16, 2019 | 47.79 | 48.76 | 47.58 | 48.38 | 527,162 | +1.16(+2.45%) |
Aug 15, 2019 | 47.13 | 48.87 | 46.66 | 47.23 | 586,008 | +0.23(+0.48%) |
Aug 14, 2019 | 47.69 | 47.97 | 46.89 | 47.00 | 846,417 | -1.21(-2.52%) |
Aug 13, 2019 | 46.27 | 48.43 | 46.27 | 48.21 | 880,881 | +1.66(+3.56%) |
Aug 12, 2019 | 46.90 | 47.30 | 45.97 | 46.56 | 584,273 | -0.41(-0.86%) |
Aug 09, 2019 | 47.53 | 47.86 | 46.62 | 46.96 | 400,837 | -0.88(-1.83%) |
Aug 08, 2019 | 46.99 | 48.16 | 46.99 | 47.84 | 900,820 | +1.29(+2.76%) |
Aug 07, 2019 | 46.71 | 47.28 | 45.35 | 46.55 | 1,256,404 | -0.91(-1.93%) |
Aug 06, 2019 | 46.70 | 48.57 | 44.78 | 47.47 | 1,479,654 | -1.31(-2.68%) |
Aug 05, 2019 | 49.43 | 49.69 | 48.58 | 48.77 | 1,009,672 | -1.60(-3.17%) |
Aug 02, 2019 | 51.43 | 51.72 | 50.08 | 50.37 | 360,753 | -1.21(-2.35%) |
Aug 01, 2019 | 51.73 | 52.48 | 51.15 | 51.58 | 757,014 | +0.20(+0.39%) |
Jul 31, 2019 | 51.35 | 52.21 | 51.16 | 51.38 | 555,208 | -0.07(-0.14%) |
Jul 30, 2019 | 52.20 | 52.46 | 51.27 | 51.45 | 557,724 | -1.13(-2.14%) |
Jul 29, 2019 | 52.40 | 52.82 | 51.76 | 52.58 | 675,423 | +0.11(+0.21%) |
Jul 26, 2019 | 51.39 | 52.53 | 51.33 | 52.47 | 457,281 | +1.15(+2.25%) |
Jul 25, 2019 | 51.03 | 51.51 | 50.69 | 51.32 | 401,479 | +0.22(+0.43%) |
Jul 24, 2019 | 50.67 | 51.16 | 49.97 | 51.10 | 536,091 | +0.24(+0.47%) |
Jul 23, 2019 | 51.21 | 51.21 | 50.40 | 50.86 | 809,204 | -0.18(-0.35%) |
Jul 22, 2019 | 51.38 | 51.81 | 50.86 | 51.04 | 798,406 | -0.17(-0.34%) |
Jul 19, 2019 | 52.49 | 52.83 | 51.13 | 51.21 | 760,364 | -1.21(-2.31%) |
Jul 18, 2019 | 51.28 | 52.47 | 51.28 | 52.42 | 411,058 | +1.07(+2.09%) |
Jul 17, 2019 | 51.39 | 51.90 | 51.27 | 51.35 | 331,247 | -0.06(-0.12%) |
Jul 16, 2019 | 51.46 | 51.73 | 51.23 | 51.41 | 641,008 | -0.07(-0.13%) |
Jul 15, 2019 | 51.36 | 51.91 | 50.99 | 51.48 | 465,253 | +0.31(+0.60%) |
Jul 12, 2019 | 50.82 | 51.42 | 50.40 | 51.17 | 459,326 | +0.21(+0.40%) |
Jul 11, 2019 | 52.01 | 52.07 | 50.89 | 50.97 | 378,787 | -1.11(-2.13%) |
Jul 10, 2019 | 52.06 | 52.37 | 51.85 | 52.08 | 508,662 | +0.13(+0.24%) |
Jul 09, 2019 | 51.78 | 52.27 | 51.49 | 51.95 | 393,638 | +0.02(+0.03%) |
Jul 08, 2019 | 52.22 | 52.33 | 51.55 | 51.93 | 514,671 | -0.59(-1.12%) |
Jul 05, 2019 | 52.75 | 52.87 | 52.19 | 52.52 | 407,381 | -0.47(-0.88%) |
Jul 03, 2019 | 52.52 | 53.09 | 52.38 | 52.99 | 314,125 | +0.78(+1.48%) |
Jul 02, 2019 | 52.05 | 52.76 | 51.82 | 52.21 | 1,207,355 | +1.05(+2.05%) |
Jul 01, 2019 | 51.69 | 51.69 | 50.75 | 51.16 | 445,808 | +0.19(+0.37%) |
Jun 28, 2019 | 50.58 | 51.28 | 50.28 | 50.97 | 930,924 | +0.51(+1.02%) |
Jun 27, 2019 | 49.61 | 50.61 | 49.61 | 50.46 | 583,222 | +1.02(+2.06%) |
Jun 26, 2019 | 49.82 | 50.53 | 48.87 | 49.44 | 841,864 | -0.30(-0.60%) |
Jun 25, 2019 | 50.33 | 50.82 | 49.37 | 49.74 | 571,496 | -0.59(-1.17%) |
Jun 24, 2019 | 51.34 | 51.34 | 50.27 | 50.33 | 500,425 | -1.09(-2.13%) |
Jun 21, 2019 | 52.29 | 52.29 | 50.68 | 51.42 | 1,670,019 | -0.96(-1.83%) |
Jun 20, 2019 | 52.23 | 52.67 | 51.48 | 52.37 | 508,609 | +0.76(+1.46%) |
Jun 19, 2019 | 50.72 | 51.65 | 50.37 | 51.62 | 579,475 | +0.89(+1.75%) |
Jun 18, 2019 | 51.06 | 51.34 | 50.57 | 50.73 | 655,471 | +0.06(+0.13%) |
Jun 17, 2019 | 51.25 | 52.44 | 50.56 | 50.67 | 593,938 | -0.27(-0.53%) |
Jun 14, 2019 | 51.67 | 52.13 | 50.64 | 50.94 | 310,444 | -0.71(-1.37%) |
Jun 13, 2019 | 52.36 | 52.92 | 51.30 | 51.65 | 419,942 | -1.02(-1.94%) |
Jun 12, 2019 | 52.23 | 52.92 | 51.73 | 52.67 | 499,018 | +0.68(+1.30%) |
Jun 11, 2019 | 52.23 | 52.43 | 51.42 | 51.99 | 505,975 | +0.13(+0.25%) |
Jun 10, 2019 | 51.40 | 51.99 | 51.15 | 51.86 | 399,311 | +0.53(+1.03%) |
Jun 07, 2019 | 51.10 | 51.57 | 50.81 | 51.33 | 284,676 | +0.28(+0.55%) |
Jun 06, 2019 | 50.70 | 51.21 | 50.52 | 51.05 | 374,709 | +0.55(+1.08%) |
Jun 05, 2019 | 50.12 | 50.75 | 49.86 | 50.50 | 511,141 | +0.66(+1.32%) |
Jun 04, 2019 | 48.85 | 50.11 | 48.63 | 49.85 | 524,953 | +1.45(+3.00%) |
Jun 03, 2019 | 48.01 | 49.05 | 48.01 | 48.40 | 843,697 | -0.02(-0.05%) |
May 31, 2019 | 47.12 | 48.66 | 46.94 | 48.42 | 804,947 | +0.76(+1.59%) |
May 30, 2019 | 47.55 | 48.38 | 47.25 | 47.66 | 421,316 | +0.29(+0.62%) |
May 29, 2019 | 47.56 | 48.24 | 47.07 | 47.37 | 366,954 | -0.56(-1.17%) |
May 28, 2019 | 48.36 | 49.10 | 47.85 | 47.93 | 698,925 | -0.43(-0.88%) |
May 24, 2019 | 48.71 | 49.19 | 48.26 | 48.36 | 494,911 | -0.02(-0.04%) |
May 23, 2019 | 49.12 | 49.12 | 48.08 | 48.37 | 503,284 | -1.02(-2.07%) |
May 22, 2019 | 48.96 | 49.80 | 48.84 | 49.40 | 307,376 | +0.23(+0.47%) |
May 21, 2019 | 48.53 | 49.65 | 48.53 | 49.16 | 412,584 | +0.89(+1.84%) |
May 20, 2019 | 47.89 | 48.69 | 47.44 | 48.27 | 257,452 | -0.00(-0.00%) |
May 17, 2019 | 48.76 | 49.17 | 48.24 | 48.28 | 402,473 | -0.99(-2.01%) |
May 16, 2019 | 48.26 | 49.38 | 48.26 | 49.27 | 420,376 | +1.18(+2.46%) |
May 15, 2019 | 47.91 | 48.52 | 47.42 | 48.09 | 435,763 | -0.18(-0.36%) |
May 14, 2019 | 47.79 | 48.79 | 47.74 | 48.26 | 911,655 | +0.67(+1.41%) |
May 13, 2019 | 48.39 | 48.39 | 47.32 | 47.59 | 462,030 | -1.73(-3.50%) |
May 10, 2019 | 49.21 | 49.61 | 48.00 | 49.32 | 604,937 | -0.04(-0.07%) |
May 09, 2019 | 48.99 | 49.62 | 48.33 | 49.35 | 459,989 | +0.06(+0.12%) |
May 08, 2019 | 49.22 | 49.56 | 48.81 | 49.29 | 514,131 | +0.13(+0.27%) |
May 07, 2019 | 50.02 | 50.15 | 48.83 | 49.16 | 532,984 | -1.45(-2.87%) |
May 06, 2019 | 49.26 | 50.73 | 49.26 | 50.61 | 626,765 | +0.43(+0.87%) |
May 03, 2019 | 49.39 | 50.21 | 49.30 | 50.18 | 483,406 | +1.04(+2.11%) |
May 02, 2019 | 49.32 | 49.84 | 48.38 | 49.14 | 664,344 | -0.20(-0.40%) |
May 01, 2019 | 49.74 | 50.26 | 49.13 | 49.34 | 969,988 | -0.60(-1.20%) |
Apr 30, 2019 | 50.04 | 50.04 | 47.52 | 49.94 | 1,011,500 | +2.04(+4.26%) |
Apr 29, 2019 | 47.74 | 48.30 | 47.34 | 47.90 | 651,177 | +0.31(+0.65%) |
Apr 26, 2019 | 46.73 | 47.69 | 46.65 | 47.59 | 592,378 | +0.90(+1.92%) |
Apr 25, 2019 | 46.42 | 46.80 | 46.00 | 46.69 | 1,072,852 | +0.09(+0.18%) |
Apr 24, 2019 | 46.86 | 47.40 | 46.57 | 46.61 | 664,619 | -0.24(-0.51%) |
Apr 23, 2019 | 46.63 | 47.47 | 46.15 | 46.85 | 884,032 | +0.18(+0.39%) |
Apr 22, 2019 | 46.16 | 46.84 | 44.03 | 46.66 | 623,009 | +0.49(+1.06%) |
Apr 18, 2019 | 46.21 | 46.60 | 45.02 | 46.17 | 2,010,645 | +0.11(+0.23%) |
Apr 17, 2019 | 47.87 | 47.87 | 45.62 | 46.07 | 970,619 | -1.60(-3.35%) |
Apr 16, 2019 | 49.30 | 49.52 | 47.41 | 47.67 | 531,989 | -1.31(-2.67%) |
Apr 15, 2019 | 49.31 | 49.49 | 48.60 | 48.97 | 416,967 | -0.21(-0.44%) |
Apr 12, 2019 | 49.48 | 49.86 | 49.07 | 49.19 | 382,219 | -0.18(-0.37%) |
Apr 11, 2019 | 49.76 | 49.82 | 49.17 | 49.37 | 323,481 | -0.28(-0.57%) |
Apr 10, 2019 | 49.23 | 49.96 | 48.90 | 49.65 | 477,388 | +0.56(+1.14%) |
Apr 09, 2019 | 49.21 | 49.59 | 48.82 | 49.09 | 372,403 | -0.13(-0.27%) |
Apr 08, 2019 | 48.39 | 49.55 | 47.56 | 49.22 | 558,970 | +0.79(+1.62%) |
Apr 05, 2019 | 48.74 | 49.01 | 48.16 | 48.44 | 897,170 | -0.12(-0.24%) |
Apr 04, 2019 | 49.38 | 49.48 | 47.98 | 48.55 | 808,449 | -0.73(-1.48%) |
Apr 03, 2019 | 48.86 | 49.65 | 48.85 | 49.28 | 1,678,991 | +0.41(+0.84%) |
Apr 02, 2019 | 48.91 | 49.38 | 48.64 | 48.87 | 727,248 | +0.07(+0.14%) |
Apr 01, 2019 | 48.93 | 49.06 | 48.32 | 48.80 | 422,186 | +0.34(+0.70%) |
Mar 29, 2019 | 48.27 | 48.62 | 47.84 | 48.47 | 574,762 | +0.40(+0.83%) |
Mar 28, 2019 | 47.63 | 48.26 | 46.84 | 48.07 | 525,983 | +0.65(+1.37%) |
Mar 27, 2019 | 47.74 | 48.16 | 46.62 | 47.41 | 750,903 | -0.41(-0.87%) |
Mar 26, 2019 | 47.81 | 48.39 | 47.38 | 47.83 | 424,197 | +0.43(+0.90%) |
Mar 25, 2019 | 46.72 | 47.52 | 46.45 | 47.40 | 705,729 | +0.45(+0.96%) |
Mar 22, 2019 | 48.70 | 48.91 | 46.89 | 46.95 | 792,295 | -1.98(-4.04%) |
Mar 21, 2019 | 48.22 | 49.16 | 48.08 | 48.93 | 635,483 | +0.47(+0.97%) |
Mar 20, 2019 | 48.37 | 49.01 | 48.09 | 48.46 | 481,444 | -0.13(-0.28%) |
Mar 19, 2019 | 48.14 | 48.71 | 47.63 | 48.59 | 343,091 | +0.57(+1.18%) |
Mar 18, 2019 | 47.68 | 48.10 | 47.46 | 48.03 | 360,416 | +0.27(+0.56%) |
Mar 15, 2019 | 47.51 | 47.97 | 47.47 | 47.76 | 783,692 | +0.28(+0.58%) |
Mar 14, 2019 | 47.43 | 47.71 | 47.23 | 47.48 | 526,508 | -0.11(-0.24%) |
Mar 13, 2019 | 47.31 | 48.03 | 47.31 | 47.60 | 595,409 | +0.40(+0.84%) |
Mar 12, 2019 | 46.89 | 47.45 | 46.62 | 47.20 | 608,334 | +0.34(+0.72%) |
Mar 11, 2019 | 46.28 | 47.29 | 46.28 | 46.86 | 698,703 | +0.60(+1.30%) |
Mar 08, 2019 | 46.28 | 46.60 | 46.04 | 46.26 | 429,740 | -0.31(-0.67%) |
Mar 07, 2019 | 46.68 | 46.81 | 46.28 | 46.57 | 579,768 | -0.12(-0.26%) |
Mar 06, 2019 | 47.84 | 47.84 | 46.64 | 46.69 | 552,153 | -1.12(-2.35%) |
Mar 05, 2019 | 47.67 | 48.01 | 47.21 | 47.81 | 391,678 | +0.17(+0.35%) |
Mar 04, 2019 | 48.11 | 48.57 | 47.03 | 47.64 | 803,856 | -0.40(-0.83%) |
Mar 01, 2019 | 47.33 | 48.30 | 47.33 | 48.04 | 457,597 | +0.71(+1.50%) |
Feb 28, 2019 | 47.42 | 47.66 | 47.12 | 47.33 | 453,603 | -0.10(-0.22%) |
Feb 27, 2019 | 46.68 | 47.61 | 46.42 | 47.43 | 549,293 | +0.67(+1.44%) |
Feb 26, 2019 | 47.48 | 47.75 | 46.75 | 46.76 | 820,866 | -0.83(-1.75%) |
Feb 25, 2019 | 47.84 | 48.27 | 47.53 | 47.59 | 686,687 | +0.00(+0.00%) |
Feb 22, 2019 | 47.53 | 47.77 | 47.17 | 47.59 | 623,922 | +0.25(+0.52%) |
Feb 21, 2019 | 47.40 | 47.48 | 46.75 | 47.35 | 461,010 | +0.06(+0.13%) |
Feb 20, 2019 | 46.74 | 47.36 | 46.66 | 47.28 | 506,225 | +0.45(+0.96%) |
Feb 19, 2019 | 46.66 | 47.12 | 46.41 | 46.84 | 613,283 | +0.06(+0.13%) |
Feb 15, 2019 | 46.23 | 46.81 | 46.10 | 46.78 | 630,067 | +0.75(+1.63%) |
Feb 14, 2019 | 45.96 | 46.41 | 45.76 | 46.03 | 703,156 | -0.04(-0.10%) |
Feb 13, 2019 | 45.55 | 46.15 | 45.08 | 46.07 | 788,324 | +0.58(+1.29%) |
Feb 12, 2019 | 45.08 | 45.57 | 44.85 | 45.48 | 1,001,060 | +0.69(+1.55%) |
Feb 11, 2019 | 44.78 | 45.25 | 44.45 | 44.79 | 1,571,688 | +0.02(+0.04%) |
Feb 08, 2019 | 44.70 | 45.17 | 44.46 | 44.77 | 815,388 | -0.12(-0.27%) |
Feb 07, 2019 | 45.49 | 45.78 | 44.17 | 44.89 | 1,119,548 | -0.73(-1.60%) |
Feb 06, 2019 | 46.07 | 46.07 | 44.91 | 45.63 | 1,119,535 | -0.33(-0.72%) |
Feb 05, 2019 | 44.30 | 47.15 | 43.47 | 45.95 | 2,047,096 | +2.63(+6.07%) |
Feb 04, 2019 | 42.60 | 43.51 | 42.27 | 43.32 | 730,968 | +0.51(+1.19%) |
Feb 01, 2019 | 42.41 | 42.98 | 41.97 | 42.81 | 1,572,505 | +0.30(+0.71%) |
Jan 31, 2019 | 41.02 | 42.68 | 41.00 | 42.51 | 1,763,302 | +1.48(+3.60%) |
Jan 30, 2019 | 40.19 | 41.03 | 39.93 | 41.03 | 679,796 | +0.94(+2.35%) |
Jan 29, 2019 | 39.95 | 40.26 | 39.67 | 40.09 | 579,422 | +0.14(+0.36%) |
Jan 28, 2019 | 39.76 | 40.04 | 39.26 | 39.95 | 613,744 | -0.09(-0.21%) |
Jan 25, 2019 | 39.88 | 40.22 | 39.58 | 40.04 | 481,764 | +0.50(+1.26%) |
Jan 24, 2019 | 39.51 | 40.22 | 39.29 | 39.54 | 551,086 | +0.03(+0.07%) |
Jan 23, 2019 | 39.45 | 39.85 | 38.77 | 39.51 | 742,590 | +0.27(+0.70%) |
Jan 22, 2019 | 39.76 | 39.93 | 39.00 | 39.24 | 1,128,707 | -0.53(-1.32%) |
Jan 18, 2019 | 39.69 | 40.14 | 39.03 | 39.76 | 1,127,263 | +0.30(+0.75%) |
Jan 17, 2019 | 38.92 | 40.01 | 38.70 | 39.47 | 1,103,823 | +0.40(+1.02%) |
Jan 16, 2019 | 38.79 | 39.16 | 38.51 | 39.07 | 1,099,789 | +0.37(+0.96%) |
Jan 15, 2019 | 38.19 | 38.73 | 37.96 | 38.70 | 1,008,393 | +0.61(+1.61%) |
Jan 14, 2019 | 38.38 | 38.61 | 37.97 | 38.08 | 947,606 | -0.36(-0.94%) |
Jan 11, 2019 | 37.42 | 38.48 | 36.42 | 38.45 | 1,277,455 | +0.99(+2.65%) |
Jan 10, 2019 | 36.29 | 37.53 | 35.92 | 37.45 | 1,684,624 | +1.15(+3.18%) |
Jan 09, 2019 | 36.03 | 36.55 | 35.90 | 36.30 | 1,462,930 | +0.40(+1.11%) |
Jan 08, 2019 | 35.85 | 36.40 | 35.37 | 35.90 | 1,150,990 | +0.35(+0.99%) |
Jan 07, 2019 | 35.28 | 36.06 | 35.24 | 35.55 | 954,275 | +0.34(+0.96%) |
Jan 04, 2019 | 33.82 | 35.35 | 33.57 | 35.21 | 2,217,183 | +2.05(+6.17%) |
Jan 03, 2019 | 34.43 | 34.91 | 32.80 | 33.16 | 943,938 | -1.42(-4.10%) |
Jan 02, 2019 | 34.80 | 34.91 | 34.28 | 34.58 | 802,527 | -0.68(-1.94%) |
Dec 31, 2018 | 34.77 | 35.27 | 34.47 | 35.27 | 791,176 | +0.72(+2.10%) |
Dec 28, 2018 | 34.58 | 35.10 | 34.17 | 34.54 | 659,040 | +0.09(+0.26%) |
Dec 27, 2018 | 33.47 | 34.46 | 33.17 | 34.45 | 976,410 | +0.50(+1.48%) |
Dec 26, 2018 | 32.41 | 33.99 | 32.36 | 33.95 | 982,462 | +1.60(+4.95%) |
Dec 24, 2018 | 33.36 | 33.38 | 32.35 | 32.35 | 401,333 | -1.23(-3.66%) |
Dec 21, 2018 | 34.55 | 34.84 | 33.37 | 33.58 | 1,676,326 | -0.85(-2.48%) |
Dec 20, 2018 | 35.47 | 35.61 | 34.15 | 34.43 | 949,203 | -1.04(-2.92%) |
Dec 19, 2018 | 35.63 | 36.52 | 35.22 | 35.47 | 806,581 | -0.15(-0.42%) |
Dec 18, 2018 | 36.13 | 36.22 | 35.31 | 35.61 | 911,802 | -0.16(-0.44%) |
Dec 17, 2018 | 36.86 | 37.05 | 35.49 | 35.77 | 690,129 | -1.07(-2.90%) |
Dec 14, 2018 | 37.66 | 38.02 | 36.78 | 36.84 | 605,693 | -1.09(-2.88%) |
Dec 13, 2018 | 39.48 | 39.48 | 37.48 | 37.93 | 818,790 | -1.54(-3.90%) |
Dec 12, 2018 | 38.86 | 39.82 | 38.66 | 39.47 | 824,010 | +1.08(+2.82%) |
Dec 11, 2018 | 38.31 | 38.79 | 38.15 | 38.39 | 1,161,885 | +0.46(+1.22%) |
Dec 10, 2018 | 38.01 | 38.25 | 37.45 | 37.93 | 659,093 | -0.14(-0.38%) |
Dec 07, 2018 | 39.09 | 39.80 | 37.83 | 38.07 | 991,433 | -1.04(-2.66%) |
Dec 06, 2018 | 38.82 | 39.33 | 38.26 | 39.11 | 697,606 | +0.02(+0.06%) |
Dec 04, 2018 | 40.09 | 40.25 | 38.96 | 39.09 | 918,389 | -0.93(-2.33%) |