Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.88 | 54.07 | 53.40 | 53.60 | 954,838 | -0.02(-0.03%) |
Nov 27, 2019 | 53.85 | 54.15 | 53.34 | 53.62 | 3,034,378 | -0.18(-0.33%) |
Nov 26, 2019 | 53.55 | 53.80 | 53.35 | 53.79 | 3,604,585 | +0.35(+0.66%) |
Nov 25, 2019 | 53.75 | 54.07 | 53.24 | 53.44 | 3,382,232 | -0.71(-1.32%) |
Nov 22, 2019 | 54.41 | 54.52 | 53.99 | 54.16 | 1,827,395 | -0.24(-0.45%) |
Nov 21, 2019 | 54.61 | 54.65 | 54.17 | 54.40 | 1,720,693 | -0.21(-0.38%) |
Nov 20, 2019 | 54.10 | 54.66 | 54.10 | 54.61 | 2,171,245 | +0.18(+0.32%) |
Nov 19, 2019 | 54.52 | 54.84 | 54.18 | 54.43 | 1,645,526 | -0.20(-0.37%) |
Nov 18, 2019 | 54.59 | 55.16 | 54.48 | 54.64 | 2,274,758 | +0.22(+0.40%) |
Nov 15, 2019 | 54.26 | 54.48 | 54.08 | 54.42 | 1,611,434 | +0.12(+0.22%) |
Nov 14, 2019 | 53.80 | 54.38 | 53.60 | 54.30 | 2,081,216 | +0.60(+1.11%) |
Nov 13, 2019 | 53.19 | 54.18 | 53.05 | 53.70 | 2,504,605 | +0.70(+1.32%) |
Nov 12, 2019 | 52.61 | 53.12 | 52.59 | 53.01 | 2,554,048 | +0.38(+0.72%) |
Nov 11, 2019 | 52.90 | 53.09 | 52.56 | 52.63 | 1,539,538 | -0.37(-0.70%) |
Nov 08, 2019 | 52.59 | 53.19 | 52.59 | 53.00 | 2,062,750 | +0.20(+0.38%) |
Nov 07, 2019 | 53.25 | 54.31 | 52.38 | 52.80 | 2,637,119 | -0.08(-0.16%) |
Nov 06, 2019 | 52.66 | 53.07 | 52.56 | 52.88 | 2,242,492 | +0.33(+0.62%) |
Nov 05, 2019 | 52.82 | 53.16 | 52.53 | 52.55 | 2,860,742 | -0.50(-0.93%) |
Nov 04, 2019 | 53.39 | 53.59 | 52.88 | 53.05 | 2,461,666 | -0.61(-1.13%) |
Nov 01, 2019 | 53.67 | 54.05 | 53.46 | 53.65 | 1,623,452 | -0.06(-0.11%) |
Oct 31, 2019 | 53.62 | 53.91 | 53.32 | 53.71 | 1,999,295 | +0.19(+0.36%) |
Oct 30, 2019 | 53.63 | 53.69 | 53.00 | 53.52 | 1,707,135 | +0.11(+0.20%) |
Oct 29, 2019 | 53.03 | 53.47 | 52.70 | 53.41 | 2,086,350 | +0.39(+0.73%) |
Oct 28, 2019 | 53.06 | 53.49 | 52.85 | 53.02 | 2,182,156 | -0.34(-0.65%) |
Oct 25, 2019 | 53.77 | 53.89 | 53.20 | 53.37 | 1,596,323 | -0.30(-0.56%) |
Oct 24, 2019 | 53.39 | 53.88 | 53.37 | 53.67 | 1,782,384 | +0.32(+0.60%) |
Oct 23, 2019 | 53.97 | 54.20 | 53.23 | 53.35 | 2,159,515 | -0.40(-0.73%) |
Oct 22, 2019 | 53.29 | 53.83 | 53.29 | 53.75 | 1,877,547 | +0.45(+0.85%) |
Oct 21, 2019 | 53.20 | 53.58 | 53.04 | 53.29 | 1,980,549 | +0.08(+0.16%) |
Oct 18, 2019 | 52.88 | 53.39 | 52.66 | 53.21 | 2,539,649 | +0.13(+0.24%) |
Oct 17, 2019 | 53.45 | 53.78 | 52.14 | 53.08 | 2,766,902 | -0.35(-0.66%) |
Oct 16, 2019 | 53.67 | 53.74 | 53.08 | 53.43 | 1,786,954 | -0.26(-0.49%) |
Oct 15, 2019 | 53.67 | 53.98 | 53.57 | 53.70 | 1,808,675 | +0.07(+0.13%) |
Oct 14, 2019 | 53.85 | 54.17 | 53.58 | 53.63 | 2,085,027 | -0.12(-0.22%) |
Oct 11, 2019 | 53.31 | 54.05 | 52.96 | 53.75 | 2,093,092 | +0.40(+0.76%) |
Oct 10, 2019 | 53.38 | 53.48 | 52.74 | 53.34 | 3,303,201 | -0.28(-0.52%) |
Oct 09, 2019 | 54.79 | 55.03 | 53.12 | 53.62 | 3,795,883 | -1.02(-1.86%) |
Oct 08, 2019 | 55.10 | 55.38 | 54.61 | 54.64 | 1,645,084 | -0.52(-0.94%) |
Oct 07, 2019 | 55.28 | 55.44 | 55.01 | 55.16 | 2,324,483 | -0.32(-0.58%) |
Oct 04, 2019 | 54.95 | 55.53 | 54.93 | 55.48 | 1,590,731 | +0.52(+0.95%) |
Oct 03, 2019 | 55.07 | 55.31 | 54.76 | 54.96 | 2,304,780 | +0.03(+0.05%) |
Oct 02, 2019 | 55.66 | 55.80 | 54.93 | 54.93 | 2,163,809 | -0.77(-1.39%) |
Oct 01, 2019 | 55.77 | 55.92 | 55.44 | 55.70 | 1,491,987 | -0.24(-0.42%) |
Sep 30, 2019 | 55.94 | 56.38 | 55.81 | 55.94 | 1,940,925 | +0.00(+0.00%) |
Sep 27, 2019 | 56.57 | 56.57 | 55.48 | 55.94 | 2,629,483 | -0.63(-1.11%) |
Sep 26, 2019 | 56.59 | 56.99 | 56.47 | 56.57 | 1,958,548 | +0.06(+0.10%) |
Sep 25, 2019 | 56.01 | 56.58 | 56.01 | 56.51 | 1,750,625 | +0.44(+0.78%) |
Sep 24, 2019 | 55.79 | 56.48 | 55.70 | 56.07 | 3,137,157 | +0.44(+0.79%) |
Sep 23, 2019 | 55.37 | 55.82 | 55.37 | 55.64 | 3,402,841 | +0.16(+0.29%) |
Sep 20, 2019 | 55.74 | 55.79 | 54.90 | 55.48 | 5,545,130 | +0.39(+0.70%) |
Sep 19, 2019 | 54.92 | 55.12 | 54.78 | 55.09 | 1,899,015 | +0.34(+0.61%) |
Sep 18, 2019 | 54.79 | 55.03 | 54.33 | 54.75 | 2,397,840 | +0.40(+0.74%) |
Sep 17, 2019 | 54.18 | 54.50 | 54.02 | 54.35 | 1,799,894 | +0.45(+0.83%) |
Sep 16, 2019 | 54.33 | 54.33 | 53.64 | 53.91 | 1,858,152 | -0.06(-0.11%) |
Sep 13, 2019 | 54.36 | 54.36 | 53.80 | 53.96 | 1,613,695 | -0.56(-1.03%) |
Sep 12, 2019 | 55.07 | 55.18 | 54.49 | 54.53 | 1,507,468 | -0.13(-0.25%) |
Sep 11, 2019 | 53.89 | 54.68 | 53.50 | 54.66 | 1,790,408 | +0.65(+1.20%) |
Sep 10, 2019 | 53.66 | 54.04 | 53.24 | 54.01 | 2,823,631 | +0.25(+0.47%) |
Sep 09, 2019 | 53.56 | 54.02 | 53.43 | 53.76 | 1,902,654 | +0.01(+0.02%) |
Sep 06, 2019 | 54.58 | 54.79 | 53.56 | 53.75 | 2,659,706 | -0.69(-1.27%) |
Sep 05, 2019 | 55.34 | 55.41 | 54.32 | 54.44 | 2,624,688 | -0.86(-1.55%) |
Sep 04, 2019 | 55.28 | 55.48 | 54.82 | 55.30 | 1,813,259 | +0.21(+0.38%) |
Sep 03, 2019 | 54.65 | 55.11 | 54.52 | 55.09 | 2,412,471 | +0.46(+0.85%) |
Aug 30, 2019 | 54.60 | 54.89 | 54.51 | 54.63 | 2,162,937 | +0.19(+0.36%) |
Aug 29, 2019 | 54.20 | 54.47 | 53.91 | 54.43 | 1,340,798 | +0.30(+0.55%) |
Aug 28, 2019 | 54.40 | 54.70 | 53.95 | 54.14 | 3,408,257 | -0.33(-0.61%) |
Aug 27, 2019 | 54.69 | 55.06 | 54.44 | 54.47 | 2,179,834 | +0.09(+0.17%) |
Aug 26, 2019 | 53.79 | 54.42 | 53.76 | 54.38 | 1,553,621 | +0.58(+1.07%) |
Aug 23, 2019 | 54.36 | 54.60 | 53.58 | 53.80 | 1,592,153 | -0.51(-0.94%) |
Aug 22, 2019 | 54.34 | 54.49 | 53.94 | 54.31 | 3,232,097 | -0.03(-0.06%) |
Aug 21, 2019 | 53.96 | 54.37 | 53.84 | 54.34 | 2,517,951 | +0.20(+0.37%) |
Aug 20, 2019 | 54.54 | 54.60 | 53.93 | 54.14 | 2,248,359 | -0.14(-0.26%) |
Aug 19, 2019 | 53.62 | 54.55 | 53.33 | 54.29 | 1,622,622 | +0.52(+0.96%) |
Aug 16, 2019 | 53.73 | 54.16 | 53.54 | 53.77 | 2,994,202 | +0.12(+0.22%) |
Aug 15, 2019 | 52.72 | 53.79 | 52.43 | 53.65 | 1,897,697 | +0.46(+0.86%) |
Aug 14, 2019 | 53.39 | 53.71 | 53.00 | 53.19 | 2,025,545 | +0.02(+0.03%) |
Aug 13, 2019 | 52.63 | 53.34 | 52.25 | 53.18 | 2,198,026 | +0.51(+0.97%) |
Aug 12, 2019 | 52.17 | 52.86 | 52.15 | 52.67 | 1,278,260 | +0.58(+1.12%) |
Aug 09, 2019 | 51.83 | 52.43 | 51.62 | 52.08 | 1,760,801 | +0.42(+0.81%) |
Aug 08, 2019 | 51.00 | 51.93 | 50.65 | 51.67 | 1,905,084 | +0.77(+1.51%) |
Aug 07, 2019 | 51.07 | 51.31 | 50.10 | 50.90 | 1,664,758 | -0.09(-0.18%) |
Aug 06, 2019 | 50.37 | 51.16 | 49.72 | 50.99 | 1,524,050 | +0.59(+1.18%) |
Aug 05, 2019 | 50.83 | 51.23 | 50.21 | 50.40 | 1,436,072 | -0.35(-0.69%) |
Aug 02, 2019 | 50.70 | 51.17 | 50.54 | 50.75 | 1,848,302 | +0.22(+0.43%) |
Aug 01, 2019 | 50.39 | 50.89 | 50.25 | 50.53 | 2,380,674 | +0.07(+0.13%) |
Jul 31, 2019 | 50.80 | 50.97 | 50.10 | 50.47 | 2,166,417 | -0.28(-0.54%) |
Jul 30, 2019 | 51.03 | 51.44 | 50.57 | 50.74 | 1,512,511 | -0.32(-0.62%) |
Jul 29, 2019 | 50.86 | 51.09 | 50.54 | 51.06 | 2,361,543 | +0.40(+0.79%) |
Jul 26, 2019 | 50.56 | 50.72 | 50.22 | 50.66 | 1,010,453 | +0.12(+0.23%) |
Jul 25, 2019 | 50.66 | 50.81 | 50.26 | 50.54 | 1,545,425 | -0.13(-0.25%) |
Jul 24, 2019 | 50.69 | 50.89 | 50.18 | 50.67 | 1,365,961 | +0.05(+0.10%) |
Jul 23, 2019 | 50.47 | 50.83 | 50.15 | 50.62 | 1,498,997 | +0.08(+0.15%) |
Jul 22, 2019 | 50.76 | 50.92 | 50.30 | 50.54 | 1,743,649 | -0.18(-0.35%) |
Jul 19, 2019 | 51.26 | 51.43 | 50.67 | 50.72 | 2,385,053 | -0.60(-1.17%) |
Jul 18, 2019 | 50.85 | 51.35 | 50.68 | 51.32 | 1,721,795 | +0.41(+0.80%) |
Jul 17, 2019 | 51.17 | 51.32 | 50.84 | 50.91 | 1,241,668 | -0.03(-0.07%) |
Jul 16, 2019 | 50.71 | 51.29 | 50.62 | 50.94 | 1,440,545 | +0.07(+0.13%) |
Jul 15, 2019 | 50.67 | 51.03 | 50.24 | 50.87 | 1,789,191 | -0.13(-0.26%) |
Jul 12, 2019 | 51.53 | 51.68 | 50.84 | 51.01 | 2,250,206 | -0.34(-0.67%) |
Jul 11, 2019 | 51.36 | 51.77 | 51.00 | 51.35 | 1,762,716 | -0.12(-0.23%) |
Jul 10, 2019 | 51.38 | 51.83 | 51.29 | 51.47 | 1,014,091 | +0.20(+0.39%) |
Jul 09, 2019 | 51.15 | 51.31 | 50.89 | 51.27 | 1,462,727 | +0.13(+0.26%) |
Jul 08, 2019 | 51.45 | 51.62 | 50.97 | 51.13 | 1,234,089 | -0.20(-0.39%) |
Jul 05, 2019 | 50.88 | 51.37 | 50.52 | 51.33 | 1,260,249 | +0.14(+0.28%) |
Jul 03, 2019 | 50.69 | 51.63 | 50.60 | 51.19 | 1,471,570 | +0.59(+1.17%) |
Jul 02, 2019 | 50.51 | 50.88 | 50.20 | 50.60 | 1,308,051 | +0.41(+0.81%) |
Jul 01, 2019 | 50.16 | 50.67 | 49.67 | 50.19 | 2,475,097 | +0.01(+0.02%) |
Jun 28, 2019 | 50.02 | 50.60 | 49.96 | 50.18 | 3,314,478 | +0.07(+0.13%) |
Jun 27, 2019 | 50.01 | 50.38 | 49.93 | 50.12 | 1,088,889 | +0.35(+0.70%) |
Jun 26, 2019 | 50.97 | 51.14 | 49.74 | 49.76 | 1,925,490 | -1.41(-2.76%) |
Jun 25, 2019 | 51.14 | 51.34 | 50.98 | 51.17 | 1,702,073 | +0.13(+0.26%) |
Jun 24, 2019 | 51.19 | 51.32 | 50.89 | 51.04 | 1,289,352 | -0.05(-0.10%) |
Jun 21, 2019 | 51.15 | 51.30 | 50.68 | 51.09 | 3,941,247 | -0.06(-0.11%) |
Jun 20, 2019 | 50.83 | 51.27 | 50.49 | 51.15 | 1,492,633 | +0.34(+0.67%) |
Jun 19, 2019 | 50.16 | 50.91 | 50.16 | 50.81 | 1,569,477 | +0.44(+0.88%) |
Jun 18, 2019 | 50.87 | 51.09 | 50.07 | 50.37 | 1,453,313 | +0.09(+0.18%) |
Jun 17, 2019 | 50.82 | 50.89 | 50.12 | 50.27 | 1,926,668 | -0.34(-0.68%) |
Jun 14, 2019 | 50.30 | 50.75 | 50.05 | 50.62 | 1,425,302 | +0.42(+0.83%) |
Jun 13, 2019 | 50.40 | 50.64 | 49.97 | 50.20 | 1,655,210 | -0.18(-0.35%) |
Jun 12, 2019 | 49.76 | 50.37 | 49.76 | 50.37 | 1,070,390 | +0.91(+1.84%) |
Jun 11, 2019 | 49.86 | 50.06 | 49.05 | 49.46 | 2,722,489 | -0.46(-0.92%) |
Jun 10, 2019 | 50.30 | 50.46 | 49.88 | 49.92 | 1,501,174 | -0.53(-1.06%) |
Jun 07, 2019 | 50.82 | 51.20 | 50.43 | 50.46 | 1,709,140 | -0.02(-0.05%) |
Jun 06, 2019 | 50.02 | 50.61 | 49.84 | 50.48 | 1,849,074 | +0.46(+0.92%) |
Jun 05, 2019 | 49.18 | 50.30 | 49.01 | 50.02 | 1,744,400 | +1.10(+2.25%) |
Jun 04, 2019 | 49.12 | 49.12 | 48.31 | 48.92 | 1,876,246 | -0.32(-0.64%) |
Jun 03, 2019 | 48.78 | 49.24 | 48.47 | 49.24 | 1,989,939 | +0.73(+1.51%) |
May 31, 2019 | 48.53 | 48.69 | 48.33 | 48.51 | 2,465,601 | +0.15(+0.31%) |
May 30, 2019 | 48.53 | 48.98 | 48.23 | 48.35 | 1,897,745 | +0.00(+0.00%) |
May 29, 2019 | 48.31 | 48.98 | 48.22 | 48.35 | 2,554,230 | -0.29(-0.59%) |
May 28, 2019 | 49.23 | 49.23 | 48.57 | 48.64 | 2,801,557 | -0.52(-1.06%) |
May 24, 2019 | 49.21 | 49.53 | 49.11 | 49.16 | 1,024,243 | -0.02(-0.05%) |
May 23, 2019 | 48.87 | 49.20 | 48.87 | 49.19 | 1,336,861 | +0.37(+0.76%) |
May 22, 2019 | 48.76 | 48.87 | 48.58 | 48.82 | 1,576,621 | +0.19(+0.39%) |
May 21, 2019 | 48.52 | 49.07 | 48.42 | 48.63 | 2,442,599 | +0.07(+0.14%) |
May 20, 2019 | 48.73 | 48.90 | 48.39 | 48.56 | 1,690,038 | -0.02(-0.03%) |
May 17, 2019 | 48.02 | 48.84 | 47.91 | 48.58 | 1,451,777 | +0.27(+0.57%) |
May 16, 2019 | 48.06 | 48.54 | 48.04 | 48.30 | 1,789,291 | +0.13(+0.28%) |
May 15, 2019 | 48.07 | 48.44 | 47.96 | 48.17 | 1,411,271 | +0.16(+0.33%) |
May 14, 2019 | 48.17 | 48.25 | 47.95 | 48.01 | 1,466,214 | -0.31(-0.63%) |
May 13, 2019 | 48.05 | 48.40 | 47.86 | 48.32 | 1,970,880 | +0.22(+0.46%) |
May 10, 2019 | 47.19 | 48.24 | 47.19 | 48.10 | 2,320,258 | +0.98(+2.07%) |
May 09, 2019 | 48.11 | 48.39 | 46.88 | 47.12 | 2,510,336 | -0.14(-0.30%) |
May 08, 2019 | 47.54 | 47.77 | 47.04 | 47.26 | 2,006,528 | -0.41(-0.87%) |
May 07, 2019 | 47.75 | 48.00 | 47.40 | 47.67 | 1,891,930 | -0.05(-0.10%) |
May 06, 2019 | 47.82 | 47.93 | 47.60 | 47.72 | 2,016,822 | +0.06(+0.12%) |
May 03, 2019 | 47.58 | 47.77 | 47.48 | 47.67 | 1,366,826 | +0.05(+0.10%) |
May 02, 2019 | 47.59 | 47.96 | 47.31 | 47.62 | 1,885,565 | +0.09(+0.19%) |
May 01, 2019 | 47.62 | 47.74 | 47.34 | 47.53 | 2,005,791 | -0.32(-0.67%) |
Apr 30, 2019 | 47.26 | 47.87 | 47.07 | 47.85 | 2,612,208 | +0.70(+1.49%) |
Apr 29, 2019 | 47.25 | 47.34 | 46.91 | 47.14 | 1,520,480 | -0.16(-0.33%) |
Apr 26, 2019 | 47.58 | 47.99 | 47.22 | 47.30 | 1,656,118 | -0.02(-0.05%) |
Apr 25, 2019 | 46.95 | 47.79 | 46.95 | 47.33 | 1,976,022 | +0.09(+0.19%) |
Apr 24, 2019 | 47.01 | 47.58 | 46.82 | 47.24 | 2,127,242 | +0.44(+0.94%) |
Apr 23, 2019 | 46.82 | 47.17 | 46.66 | 46.80 | 2,790,943 | +0.12(+0.25%) |
Apr 22, 2019 | 46.98 | 47.11 | 46.62 | 46.68 | 2,176,142 | -0.13(-0.28%) |
Apr 18, 2019 | 47.18 | 47.24 | 46.69 | 46.81 | 2,798,786 | -0.20(-0.42%) |
Apr 17, 2019 | 47.20 | 47.46 | 46.71 | 47.01 | 1,447,091 | -0.22(-0.46%) |
Apr 16, 2019 | 47.72 | 47.96 | 47.10 | 47.23 | 1,765,600 | -0.60(-1.25%) |
Apr 15, 2019 | 47.82 | 48.07 | 47.68 | 47.82 | 1,311,571 | +0.06(+0.12%) |
Apr 12, 2019 | 47.34 | 47.84 | 47.00 | 47.77 | 1,431,476 | +0.26(+0.54%) |
Apr 11, 2019 | 47.27 | 47.58 | 47.17 | 47.51 | 2,010,609 | +0.21(+0.44%) |
Apr 10, 2019 | 47.48 | 47.83 | 47.17 | 47.30 | 1,251,375 | -0.10(-0.21%) |
Apr 09, 2019 | 47.21 | 47.46 | 47.03 | 47.40 | 1,566,913 | +0.14(+0.30%) |
Apr 08, 2019 | 47.47 | 47.70 | 47.07 | 47.26 | 1,643,203 | -0.17(-0.37%) |
Apr 05, 2019 | 46.82 | 47.51 | 46.62 | 47.43 | 1,953,990 | +0.62(+1.33%) |
Apr 04, 2019 | 47.48 | 47.55 | 46.75 | 46.81 | 2,287,110 | -0.62(-1.31%) |
Apr 03, 2019 | 47.63 | 48.00 | 47.29 | 47.43 | 1,766,478 | -0.15(-0.31%) |
Apr 02, 2019 | 47.81 | 47.81 | 47.28 | 47.58 | 1,949,032 | +0.06(+0.12%) |
Apr 01, 2019 | 47.98 | 48.16 | 47.44 | 47.53 | 2,138,863 | -0.51(-1.07%) |
Mar 29, 2019 | 47.98 | 48.30 | 47.75 | 48.04 | 2,056,825 | +0.08(+0.17%) |
Mar 28, 2019 | 48.16 | 48.28 | 47.63 | 47.96 | 1,620,064 | -0.17(-0.34%) |
Mar 27, 2019 | 48.44 | 48.49 | 48.01 | 48.12 | 1,449,900 | -0.25(-0.51%) |
Mar 26, 2019 | 47.97 | 48.44 | 47.85 | 48.37 | 1,755,097 | +0.54(+1.12%) |
Mar 25, 2019 | 48.08 | 48.28 | 47.80 | 47.83 | 1,557,528 | -0.17(-0.34%) |
Mar 22, 2019 | 48.36 | 48.36 | 47.63 | 48.00 | 1,975,500 | +0.55(+1.15%) |
Mar 21, 2019 | 46.79 | 47.50 | 46.36 | 47.45 | 1,437,263 | +0.70(+1.49%) |
Mar 20, 2019 | 46.66 | 47.34 | 46.49 | 46.76 | 1,792,617 | +0.06(+0.12%) |
Mar 19, 2019 | 46.95 | 47.06 | 46.40 | 46.70 | 2,391,520 | -0.36(-0.77%) |
Mar 18, 2019 | 47.55 | 47.65 | 46.86 | 47.06 | 2,266,794 | -0.66(-1.39%) |
Mar 15, 2019 | 47.10 | 47.94 | 46.29 | 47.72 | 7,430,601 | +0.46(+0.96%) |
Mar 14, 2019 | 47.07 | 47.75 | 46.99 | 47.27 | 2,769,859 | +0.16(+0.33%) |
Mar 13, 2019 | 46.76 | 47.24 | 46.60 | 47.11 | 1,551,244 | +0.17(+0.35%) |
Mar 12, 2019 | 46.74 | 47.16 | 46.54 | 46.95 | 1,992,768 | +0.31(+0.67%) |
Mar 11, 2019 | 46.22 | 46.68 | 46.14 | 46.63 | 2,275,400 | +0.49(+1.06%) |
Mar 08, 2019 | 45.97 | 46.33 | 45.70 | 46.14 | 3,310,304 | +0.31(+0.67%) |
Mar 07, 2019 | 45.66 | 45.90 | 45.33 | 45.84 | 3,589,462 | +0.46(+1.00%) |
Mar 06, 2019 | 45.72 | 45.78 | 45.29 | 45.38 | 2,429,839 | -0.20(-0.44%) |
Mar 05, 2019 | 45.57 | 45.90 | 45.18 | 45.58 | 1,787,630 | -0.16(-0.34%) |
Mar 04, 2019 | 45.99 | 46.21 | 45.29 | 45.74 | 2,074,486 | +0.20(+0.44%) |
Mar 01, 2019 | 46.38 | 46.42 | 45.27 | 45.54 | 2,355,422 | -0.34(-0.73%) |
Feb 28, 2019 | 45.55 | 46.21 | 45.55 | 45.87 | 2,955,177 | +0.34(+0.76%) |
Feb 27, 2019 | 45.50 | 45.84 | 45.28 | 45.53 | 1,841,756 | -0.25(-0.54%) |
Feb 26, 2019 | 45.76 | 45.96 | 45.49 | 45.78 | 3,045,420 | +0.12(+0.27%) |
Feb 25, 2019 | 45.36 | 45.73 | 44.78 | 45.65 | 3,724,252 | +0.12(+0.27%) |
Feb 22, 2019 | 46.78 | 46.84 | 44.77 | 45.53 | 10,237,336 | -3.59(-7.32%) |
Feb 21, 2019 | 48.54 | 49.18 | 48.41 | 49.12 | 1,535,181 | +0.39(+0.81%) |
Feb 20, 2019 | 48.56 | 48.85 | 48.30 | 48.73 | 1,272,467 | +0.08(+0.17%) |
Feb 19, 2019 | 48.39 | 48.75 | 48.20 | 48.65 | 1,243,784 | +0.43(+0.88%) |
Feb 15, 2019 | 48.32 | 48.40 | 48.02 | 48.22 | 1,750,626 | +0.29(+0.60%) |
Feb 14, 2019 | 47.99 | 48.24 | 47.66 | 47.93 | 1,336,505 | -0.02(-0.05%) |
Feb 13, 2019 | 47.71 | 47.99 | 47.49 | 47.96 | 1,128,091 | +0.12(+0.26%) |
Feb 12, 2019 | 48.26 | 48.37 | 47.63 | 47.84 | 1,985,334 | +0.19(+0.40%) |
Feb 11, 2019 | 47.50 | 47.84 | 47.50 | 47.65 | 1,129,180 | -0.02(-0.05%) |
Feb 08, 2019 | 47.30 | 47.78 | 47.12 | 47.67 | 1,226,193 | +0.38(+0.80%) |
Feb 07, 2019 | 47.03 | 47.45 | 46.97 | 47.29 | 2,009,494 | +0.35(+0.75%) |
Feb 06, 2019 | 47.08 | 47.08 | 46.69 | 46.94 | 1,835,188 | -0.19(-0.40%) |
Feb 05, 2019 | 47.28 | 47.28 | 46.81 | 47.13 | 1,598,743 | +0.02(+0.03%) |
Feb 04, 2019 | 46.75 | 47.11 | 46.26 | 47.11 | 1,599,382 | +0.16(+0.35%) |
Feb 01, 2019 | 47.02 | 47.29 | 46.47 | 46.95 | 1,763,788 | -0.08(-0.17%) |
Jan 31, 2019 | 46.53 | 47.17 | 45.92 | 47.03 | 2,397,135 | +0.51(+1.09%) |
Jan 30, 2019 | 46.17 | 46.85 | 46.17 | 46.52 | 1,806,893 | +0.15(+0.32%) |
Jan 29, 2019 | 46.73 | 46.86 | 46.15 | 46.38 | 1,680,541 | -0.16(-0.34%) |
Jan 28, 2019 | 46.69 | 46.89 | 46.34 | 46.53 | 1,579,056 | -0.06(-0.12%) |
Jan 25, 2019 | 46.67 | 46.97 | 46.48 | 46.59 | 2,351,474 | -0.30(-0.63%) |
Jan 24, 2019 | 46.72 | 47.47 | 46.48 | 46.88 | 1,993,340 | +0.18(+0.39%) |
Jan 23, 2019 | 46.57 | 46.97 | 46.51 | 46.70 | 2,416,216 | +0.09(+0.19%) |
Jan 22, 2019 | 46.56 | 46.97 | 46.21 | 46.61 | 1,750,153 | +0.12(+0.26%) |
Jan 18, 2019 | 46.53 | 46.78 | 46.33 | 46.49 | 2,820,453 | +0.05(+0.11%) |
Jan 17, 2019 | 46.21 | 46.61 | 45.99 | 46.44 | 1,953,188 | +0.25(+0.55%) |
Jan 16, 2019 | 46.04 | 46.27 | 45.90 | 46.19 | 2,712,930 | -0.05(-0.11%) |
Jan 15, 2019 | 45.88 | 46.63 | 45.88 | 46.24 | 3,318,595 | +0.25(+0.55%) |
Jan 14, 2019 | 46.12 | 46.20 | 45.40 | 45.98 | 3,752,037 | -0.35(-0.76%) |
Jan 11, 2019 | 46.57 | 46.73 | 46.22 | 46.33 | 2,506,744 | -0.32(-0.69%) |
Jan 10, 2019 | 46.25 | 46.89 | 46.01 | 46.65 | 1,626,958 | +0.66(+1.43%) |
Jan 09, 2019 | 46.29 | 46.51 | 45.61 | 46.00 | 2,292,363 | -0.45(-0.97%) |
Jan 08, 2019 | 45.86 | 46.60 | 45.86 | 46.45 | 1,810,502 | +0.54(+1.18%) |
Jan 07, 2019 | 45.58 | 46.11 | 45.45 | 45.91 | 1,729,573 | +0.05(+0.11%) |
Jan 04, 2019 | 45.50 | 46.05 | 45.23 | 45.86 | 2,854,456 | +0.18(+0.40%) |
Jan 03, 2019 | 45.74 | 46.37 | 45.62 | 45.68 | 1,764,556 | -0.17(-0.38%) |
Jan 02, 2019 | 46.53 | 46.62 | 45.66 | 45.85 | 1,973,878 | -0.73(-1.57%) |
Dec 31, 2018 | 46.46 | 46.59 | 45.96 | 46.58 | 1,978,656 | +0.20(+0.42%) |
Dec 28, 2018 | 46.73 | 47.22 | 46.25 | 46.38 | 1,996,815 | -0.16(-0.35%) |
Dec 27, 2018 | 46.43 | 46.65 | 45.55 | 46.55 | 2,376,940 | +0.12(+0.26%) |
Dec 26, 2018 | 45.87 | 46.45 | 45.28 | 46.42 | 1,914,884 | +0.55(+1.20%) |
Dec 24, 2018 | 47.96 | 48.27 | 45.81 | 45.87 | 1,623,265 | -1.94(-4.07%) |
Dec 21, 2018 | 47.62 | 48.89 | 47.24 | 47.82 | 6,582,276 | +0.22(+0.47%) |
Dec 20, 2018 | 47.56 | 48.62 | 46.86 | 47.60 | 3,196,150 | -0.06(-0.12%) |
Dec 19, 2018 | 47.89 | 48.14 | 47.33 | 47.66 | 2,329,747 | -0.14(-0.29%) |
Dec 18, 2018 | 48.20 | 48.78 | 47.57 | 47.79 | 2,289,443 | -0.08(-0.17%) |
Dec 17, 2018 | 49.83 | 50.00 | 47.81 | 47.88 | 3,010,569 | -1.80(-3.62%) |
Dec 14, 2018 | 49.51 | 49.94 | 49.29 | 49.67 | 1,916,986 | +0.25(+0.51%) |
Dec 13, 2018 | 49.06 | 49.86 | 48.98 | 49.42 | 2,181,859 | +0.33(+0.67%) |
Dec 12, 2018 | 49.71 | 50.05 | 49.00 | 49.09 | 1,817,838 | -0.66(-1.32%) |
Dec 11, 2018 | 49.63 | 50.05 | 49.44 | 49.75 | 1,523,395 | +0.10(+0.20%) |
Dec 10, 2018 | 49.48 | 49.73 | 48.43 | 49.65 | 2,337,321 | +0.16(+0.33%) |
Dec 07, 2018 | 49.90 | 49.98 | 49.16 | 49.48 | 2,050,806 | -0.38(-0.76%) |
Dec 06, 2018 | 49.47 | 49.90 | 48.76 | 49.86 | 2,457,228 | +0.60(+1.22%) |
Dec 04, 2018 | 49.18 | 50.02 | 49.12 | 49.26 | 2,492,850 | +0.27(+0.55%) |