Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.07 | 41.07 | 39.56 | 39.86 | 112,400 | -1.34(-3.26%) |
Jan 30, 2020 | 40.84 | 41.74 | 40.47 | 41.20 | 84,354 | +0.11(+0.28%) |
Jan 29, 2020 | 42.36 | 42.88 | 40.82 | 41.09 | 129,206 | -1.15(-2.72%) |
Jan 28, 2020 | 42.34 | 42.60 | 42.09 | 42.24 | 100,818 | +0.22(+0.51%) |
Jan 27, 2020 | 42.77 | 43.02 | 41.99 | 42.02 | 150,036 | -1.48(-3.40%) |
Jan 24, 2020 | 43.55 | 43.74 | 43.08 | 43.51 | 225,800 | +0.22(+0.50%) |
Jan 23, 2020 | 42.75 | 43.50 | 42.57 | 43.29 | 174,496 | +0.45(+1.04%) |
Jan 22, 2020 | 42.80 | 43.23 | 42.62 | 42.84 | 103,002 | +0.08(+0.19%) |
Jan 21, 2020 | 42.91 | 43.47 | 42.05 | 42.77 | 177,600 | -0.36(-0.83%) |
Jan 17, 2020 | 43.34 | 43.77 | 42.84 | 43.12 | 102,400 | -0.05(-0.13%) |
Jan 16, 2020 | 43.16 | 43.51 | 42.74 | 43.18 | 167,518 | +0.40(+0.92%) |
Jan 15, 2020 | 42.89 | 43.69 | 42.38 | 42.78 | 174,800 | -0.17(-0.40%) |
Jan 14, 2020 | 42.98 | 43.50 | 42.67 | 42.95 | 120,370 | -0.14(-0.32%) |
Jan 13, 2020 | 42.80 | 43.44 | 42.76 | 43.09 | 124,590 | +0.19(+0.43%) |
Jan 10, 2020 | 42.31 | 43.08 | 42.06 | 42.91 | 103,200 | +0.54(+1.27%) |
Jan 09, 2020 | 43.48 | 43.70 | 42.24 | 42.37 | 114,202 | -1.03(-2.36%) |
Jan 08, 2020 | 42.41 | 43.81 | 42.04 | 43.40 | 185,222 | +0.99(+2.32%) |
Jan 07, 2020 | 42.84 | 43.39 | 41.89 | 42.41 | 363,940 | -0.60(-1.38%) |
Jan 06, 2020 | 42.48 | 43.35 | 42.12 | 43.01 | 139,216 | +0.18(+0.42%) |
Jan 03, 2020 | 42.17 | 43.20 | 42.02 | 42.83 | 114,000 | +0.19(+0.45%) |
Jan 02, 2020 | 42.50 | 42.74 | 41.77 | 42.63 | 90,730 | +0.49(+1.16%) |
Dec 31, 2019 | 41.87 | 42.36 | 41.79 | 42.15 | 77,200 | +0.04(+0.08%) |
Dec 30, 2019 | 42.36 | 42.47 | 41.80 | 42.11 | 47,808 | -0.05(-0.13%) |
Dec 27, 2019 | 42.76 | 42.76 | 42.00 | 42.16 | 55,000 | -0.56(-1.32%) |
Dec 26, 2019 | 42.58 | 43.10 | 42.58 | 42.73 | 31,042 | -0.38(-0.88%) |
Dec 24, 2019 | 43.34 | 43.34 | 42.83 | 43.11 | 23,400 | -0.15(-0.34%) |
Dec 23, 2019 | 43.73 | 43.90 | 42.53 | 43.26 | 91,196 | -0.32(-0.75%) |
Dec 20, 2019 | 43.18 | 43.62 | 42.91 | 43.58 | 261,800 | +0.48(+1.13%) |
Dec 19, 2019 | 42.62 | 43.58 | 42.30 | 43.09 | 111,254 | +0.32(+0.75%) |
Dec 18, 2019 | 42.30 | 42.81 | 42.06 | 42.77 | 157,702 | +0.55(+1.29%) |
Dec 17, 2019 | 41.59 | 42.41 | 41.28 | 42.23 | 110,800 | +0.73(+1.76%) |
Dec 16, 2019 | 41.80 | 42.23 | 41.37 | 41.50 | 110,748 | +0.03(+0.08%) |
Dec 13, 2019 | 42.10 | 42.10 | 41.29 | 41.47 | 219,400 | -0.64(-1.52%) |
Dec 12, 2019 | 41.76 | 42.66 | 41.66 | 42.10 | 94,950 | +0.30(+0.73%) |
Dec 11, 2019 | 42.19 | 42.19 | 41.51 | 41.80 | 67,560 | -0.44(-1.03%) |
Dec 10, 2019 | 41.65 | 42.26 | 41.60 | 42.23 | 120,106 | +0.55(+1.32%) |
Dec 09, 2019 | 42.37 | 42.48 | 41.66 | 41.69 | 94,596 | -0.66(-1.56%) |
Dec 06, 2019 | 42.46 | 42.81 | 42.26 | 42.34 | 180,800 | +0.31(+0.74%) |
Dec 05, 2019 | 41.80 | 42.08 | 41.30 | 42.03 | 162,494 | +0.38(+0.91%) |
Dec 04, 2019 | 41.59 | 42.16 | 41.41 | 41.66 | 121,660 | +0.27(+0.64%) |
Dec 03, 2019 | 40.94 | 41.47 | 40.53 | 41.39 | 86,368 | -0.02(-0.06%) |
Dec 02, 2019 | 41.85 | 41.92 | 41.16 | 41.41 | 153,466 | -0.37(-0.89%) |
Nov 29, 2019 | 42.13 | 42.37 | 41.60 | 41.78 | 53,200 | -0.47(-1.11%) |
Nov 27, 2019 | 41.82 | 42.30 | 41.22 | 42.26 | 73,400 | +0.56(+1.34%) |
Nov 26, 2019 | 42.18 | 42.38 | 41.61 | 41.70 | 164,880 | -0.44(-1.04%) |
Nov 25, 2019 | 41.62 | 42.47 | 41.19 | 42.13 | 140,606 | +0.78(+1.90%) |
Nov 22, 2019 | 41.73 | 41.81 | 40.87 | 41.35 | 88,800 | -0.31(-0.74%) |
Nov 21, 2019 | 42.04 | 42.12 | 41.48 | 41.66 | 78,902 | -0.17(-0.41%) |
Nov 20, 2019 | 41.97 | 42.81 | 41.67 | 41.83 | 119,338 | -0.38(-0.90%) |
Nov 19, 2019 | 41.98 | 42.57 | 41.45 | 42.21 | 117,040 | +0.45(+1.09%) |
Nov 18, 2019 | 42.02 | 42.62 | 41.64 | 41.76 | 131,612 | -0.23(-0.56%) |
Nov 15, 2019 | 43.58 | 43.65 | 41.94 | 41.99 | 172,400 | -1.36(-3.14%) |
Nov 14, 2019 | 42.30 | 43.62 | 42.30 | 43.35 | 131,044 | -0.35(-0.80%) |
Nov 13, 2019 | 44.25 | 44.75 | 43.67 | 43.70 | 173,060 | -0.90(-2.02%) |
Nov 12, 2019 | 44.46 | 45.04 | 44.17 | 44.60 | 186,586 | +0.12(+0.27%) |
Nov 11, 2019 | 45.30 | 45.67 | 44.15 | 44.48 | 229,894 | -1.59(-3.44%) |
Nov 08, 2019 | 47.50 | 48.22 | 45.12 | 46.06 | 260,800 | -2.33(-4.80%) |
Nov 07, 2019 | 48.08 | 49.81 | 42.12 | 48.39 | 604,850 | +9.18(+23.41%) |
Nov 06, 2019 | 40.05 | 40.30 | 39.21 | 39.21 | 112,496 | -0.89(-2.22%) |
Nov 05, 2019 | 40.09 | 40.48 | 39.70 | 40.10 | 117,278 | +0.30(+0.74%) |
Nov 04, 2019 | 39.99 | 40.49 | 39.59 | 39.80 | 136,220 | +0.15(+0.37%) |
Nov 01, 2019 | 39.27 | 39.77 | 39.09 | 39.66 | 115,400 | +0.59(+1.52%) |
Oct 31, 2019 | 38.98 | 39.06 | 38.40 | 39.06 | 94,906 | -0.07(-0.17%) |
Oct 30, 2019 | 39.01 | 39.31 | 38.75 | 39.13 | 89,590 | +0.08(+0.19%) |
Oct 29, 2019 | 38.31 | 39.50 | 38.16 | 39.05 | 87,258 | +0.70(+1.81%) |
Oct 28, 2019 | 37.70 | 38.88 | 37.70 | 38.36 | 138,860 | +0.64(+1.70%) |
Oct 25, 2019 | 37.63 | 38.12 | 37.44 | 37.72 | 63,400 | +0.05(+0.12%) |
Oct 24, 2019 | 37.87 | 37.96 | 37.36 | 37.67 | 81,832 | -0.04(-0.11%) |
Oct 23, 2019 | 37.84 | 38.22 | 37.43 | 37.72 | 85,210 | -0.13(-0.34%) |
Oct 22, 2019 | 38.04 | 38.41 | 37.77 | 37.84 | 140,884 | -0.22(-0.56%) |
Oct 21, 2019 | 38.10 | 38.68 | 37.96 | 38.06 | 143,222 | +0.38(+1.00%) |
Oct 18, 2019 | 38.24 | 38.37 | 36.85 | 37.69 | 247,800 | -0.78(-2.04%) |
Oct 17, 2019 | 38.40 | 39.00 | 38.15 | 38.47 | 165,680 | +0.20(+0.52%) |
Oct 16, 2019 | 37.62 | 38.29 | 37.62 | 38.27 | 188,158 | +0.50(+1.31%) |
Oct 15, 2019 | 37.89 | 38.27 | 37.58 | 37.77 | 124,076 | -0.05(-0.15%) |
Oct 14, 2019 | 38.16 | 38.16 | 37.56 | 37.83 | 79,800 | -0.54(-1.41%) |
Oct 11, 2019 | 37.80 | 39.37 | 37.80 | 38.37 | 189,600 | +1.05(+2.81%) |
Oct 10, 2019 | 37.11 | 37.76 | 36.98 | 37.32 | 135,856 | +0.21(+0.57%) |
Oct 09, 2019 | 37.13 | 37.49 | 36.77 | 37.11 | 85,590 | +0.08(+0.22%) |
Oct 08, 2019 | 37.34 | 37.46 | 36.90 | 37.03 | 80,810 | -0.53(-1.42%) |
Oct 07, 2019 | 37.66 | 38.31 | 37.20 | 37.56 | 111,482 | -0.27(-0.70%) |
Oct 04, 2019 | 37.78 | 38.35 | 37.38 | 37.83 | 88,200 | +0.09(+0.24%) |
Oct 03, 2019 | 37.74 | 38.25 | 37.33 | 37.74 | 128,072 | +0.11(+0.29%) |
Oct 02, 2019 | 37.22 | 38.06 | 36.88 | 37.63 | 168,162 | +0.16(+0.41%) |
Oct 01, 2019 | 38.31 | 38.82 | 37.31 | 37.48 | 130,290 | -0.57(-1.50%) |
Sep 30, 2019 | 37.27 | 38.55 | 37.27 | 38.05 | 200,612 | +0.73(+1.94%) |
Sep 27, 2019 | 38.19 | 38.58 | 36.95 | 37.32 | 177,400 | -0.99(-2.58%) |
Sep 26, 2019 | 38.77 | 39.09 | 38.24 | 38.31 | 95,418 | -0.60(-1.55%) |
Sep 25, 2019 | 38.49 | 39.20 | 38.25 | 38.91 | 258,632 | +0.45(+1.17%) |
Sep 24, 2019 | 39.47 | 39.92 | 38.34 | 38.47 | 268,384 | -0.81(-2.07%) |
Sep 23, 2019 | 38.36 | 39.54 | 38.07 | 39.28 | 165,258 | +0.78(+2.03%) |
Sep 20, 2019 | 39.44 | 39.67 | 38.41 | 38.50 | 343,800 | -0.90(-2.27%) |
Sep 19, 2019 | 39.03 | 40.09 | 38.72 | 39.40 | 186,348 | +0.41(+1.05%) |
Sep 18, 2019 | 39.70 | 40.07 | 38.59 | 38.98 | 187,744 | -0.68(-1.71%) |
Sep 17, 2019 | 39.98 | 40.23 | 39.27 | 39.66 | 175,656 | -0.38(-0.94%) |
Sep 16, 2019 | 39.32 | 40.41 | 39.30 | 40.04 | 217,366 | +0.57(+1.46%) |
Sep 13, 2019 | 40.75 | 40.83 | 39.10 | 39.47 | 260,600 | -1.30(-3.19%) |
Sep 12, 2019 | 41.60 | 42.22 | 40.27 | 40.77 | 463,826 | -0.73(-1.77%) |
Sep 11, 2019 | 41.53 | 41.80 | 40.38 | 41.50 | 250,132 | +0.10(+0.25%) |
Sep 10, 2019 | 41.75 | 42.36 | 40.95 | 41.40 | 336,534 | -0.52(-1.25%) |
Sep 09, 2019 | 40.95 | 42.23 | 40.49 | 41.92 | 205,762 | +1.16(+2.83%) |
Sep 06, 2019 | 40.94 | 41.33 | 40.35 | 40.77 | 171,600 | -0.05(-0.11%) |
Sep 05, 2019 | 40.88 | 41.94 | 40.60 | 40.81 | 228,660 | +0.45(+1.11%) |
Sep 04, 2019 | 39.86 | 40.57 | 39.51 | 40.36 | 298,896 | +0.88(+2.22%) |
Sep 03, 2019 | 40.42 | 40.62 | 39.32 | 39.48 | 298,934 | -1.38(-3.37%) |
Aug 30, 2019 | 41.04 | 41.48 | 40.40 | 40.86 | 156,200 | +0.11(+0.27%) |
Aug 29, 2019 | 40.91 | 41.52 | 40.63 | 40.75 | 140,412 | +0.30(+0.73%) |
Aug 28, 2019 | 39.73 | 40.59 | 39.61 | 40.45 | 162,920 | +0.66(+1.65%) |
Aug 27, 2019 | 40.71 | 40.71 | 39.38 | 39.80 | 181,178 | -0.62(-1.53%) |
Aug 26, 2019 | 41.09 | 41.51 | 39.88 | 40.42 | 223,472 | -0.17(-0.42%) |
Aug 23, 2019 | 41.31 | 41.77 | 40.38 | 40.59 | 157,200 | -0.93(-2.24%) |
Aug 22, 2019 | 41.24 | 41.84 | 40.87 | 41.52 | 180,434 | +0.30(+0.74%) |
Aug 21, 2019 | 40.55 | 41.27 | 40.19 | 41.22 | 160,278 | +1.15(+2.86%) |
Aug 20, 2019 | 40.66 | 41.11 | 39.85 | 40.07 | 221,260 | -0.91(-2.22%) |
Aug 19, 2019 | 40.70 | 41.70 | 40.09 | 40.98 | 291,988 | +0.99(+2.49%) |
Aug 16, 2019 | 38.72 | 40.31 | 38.66 | 39.98 | 902,400 | +1.73(+4.51%) |
Aug 15, 2019 | 38.88 | 38.88 | 38.00 | 38.26 | 194,148 | -0.62(-1.59%) |
Aug 14, 2019 | 39.22 | 39.41 | 38.50 | 38.88 | 235,984 | -0.88(-2.20%) |
Aug 13, 2019 | 39.39 | 40.42 | 39.33 | 39.76 | 161,222 | +0.54(+1.36%) |
Aug 12, 2019 | 40.59 | 40.59 | 39.12 | 39.22 | 214,170 | -1.47(-3.61%) |
Aug 09, 2019 | 41.18 | 41.66 | 40.13 | 40.69 | 242,800 | -0.27(-0.65%) |
Aug 08, 2019 | 39.08 | 43.47 | 39.08 | 40.95 | 615,882 | +4.91(+13.64%) |
Aug 07, 2019 | 35.41 | 36.30 | 35.11 | 36.04 | 144,356 | +0.09(+0.25%) |
Aug 06, 2019 | 36.59 | 37.26 | 35.33 | 35.95 | 201,420 | -0.53(-1.45%) |
Aug 05, 2019 | 36.80 | 36.80 | 35.81 | 36.48 | 332,216 | -0.75(-2.00%) |
Aug 02, 2019 | 37.37 | 37.56 | 36.57 | 37.23 | 225,600 | -0.41(-1.08%) |
Aug 01, 2019 | 37.80 | 38.49 | 37.35 | 37.63 | 243,152 | -0.32(-0.84%) |
Jul 31, 2019 | 37.90 | 38.47 | 37.28 | 37.95 | 272,664 | +0.11(+0.28%) |
Jul 30, 2019 | 37.26 | 38.00 | 37.19 | 37.84 | 161,670 | +0.28(+0.76%) |
Jul 29, 2019 | 37.73 | 37.73 | 37.28 | 37.56 | 180,398 | -0.23(-0.62%) |
Jul 26, 2019 | 37.54 | 38.12 | 37.06 | 37.80 | 188,400 | +0.51(+1.35%) |
Jul 25, 2019 | 37.91 | 38.12 | 37.07 | 37.29 | 119,932 | -0.62(-1.65%) |
Jul 24, 2019 | 36.66 | 37.94 | 36.56 | 37.91 | 166,926 | +1.17(+3.20%) |
Jul 23, 2019 | 37.02 | 37.02 | 35.39 | 36.74 | 164,720 | -0.04(-0.11%) |
Jul 22, 2019 | 36.63 | 36.98 | 36.48 | 36.78 | 129,902 | +0.22(+0.60%) |
Jul 19, 2019 | 36.51 | 36.88 | 35.65 | 36.56 | 176,000 | -0.02(-0.07%) |
Jul 18, 2019 | 36.42 | 36.61 | 36.27 | 36.59 | 236,752 | +0.11(+0.29%) |
Jul 17, 2019 | 36.47 | 36.77 | 36.12 | 36.48 | 151,730 | -0.02(-0.04%) |
Jul 16, 2019 | 36.63 | 36.90 | 36.22 | 36.49 | 89,062 | -0.07(-0.18%) |
Jul 15, 2019 | 37.05 | 37.05 | 36.31 | 36.56 | 185,084 | -0.43(-1.18%) |
Jul 12, 2019 | 36.47 | 37.17 | 36.23 | 36.99 | 145,800 | +0.64(+1.76%) |
Jul 11, 2019 | 36.06 | 36.57 | 36.01 | 36.35 | 269,218 | +0.10(+0.29%) |
Jul 10, 2019 | 35.62 | 36.60 | 35.62 | 36.25 | 287,040 | +0.90(+2.53%) |
Jul 09, 2019 | 35.02 | 35.38 | 34.84 | 35.35 | 201,450 | +0.23(+0.65%) |
Jul 08, 2019 | 36.30 | 36.30 | 35.03 | 35.12 | 214,672 | -1.30(-3.58%) |
Jul 05, 2019 | 36.02 | 36.76 | 35.98 | 36.43 | 127,000 | +0.24(+0.68%) |
Jul 03, 2019 | 36.00 | 36.34 | 35.96 | 36.19 | 76,400 | +0.38(+1.06%) |
Jul 02, 2019 | 35.68 | 35.95 | 35.32 | 35.80 | 191,264 | +0.21(+0.59%) |
Jul 01, 2019 | 35.62 | 36.25 | 34.99 | 35.59 | 239,666 | +1.12(+3.26%) |
Jun 28, 2019 | 34.52 | 34.85 | 33.95 | 34.47 | 455,400 | +0.03(+0.10%) |
Jun 27, 2019 | 33.99 | 34.55 | 33.87 | 34.44 | 157,914 | +0.59(+1.73%) |
Jun 26, 2019 | 33.99 | 34.39 | 33.68 | 33.85 | 167,456 | +0.09(+0.25%) |
Jun 25, 2019 | 33.75 | 34.24 | 33.50 | 33.77 | 243,358 | -0.02(-0.04%) |
Jun 24, 2019 | 35.52 | 35.59 | 33.67 | 33.78 | 265,954 | -1.42(-4.05%) |
Jun 21, 2019 | 35.45 | 35.85 | 35.14 | 35.20 | 338,400 | -0.45(-1.26%) |
Jun 20, 2019 | 35.99 | 36.09 | 35.50 | 35.66 | 311,398 | +0.00(+0.00%) |
Jun 19, 2019 | 35.42 | 35.86 | 35.12 | 35.66 | 137,920 | +0.08(+0.21%) |
Jun 18, 2019 | 35.41 | 35.88 | 35.29 | 35.58 | 75,620 | +0.45(+1.28%) |
Jun 17, 2019 | 35.73 | 36.24 | 35.07 | 35.13 | 77,556 | -0.63(-1.76%) |
Jun 14, 2019 | 36.25 | 36.30 | 35.41 | 35.76 | 194,200 | -0.44(-1.22%) |
Jun 13, 2019 | 35.63 | 36.20 | 35.28 | 36.20 | 184,508 | +0.82(+2.32%) |
Jun 12, 2019 | 35.45 | 36.51 | 35.28 | 35.38 | 171,974 | -0.15(-0.44%) |
Jun 11, 2019 | 36.55 | 36.55 | 35.40 | 35.53 | 147,966 | -0.63(-1.74%) |
Jun 10, 2019 | 35.96 | 36.99 | 35.96 | 36.16 | 221,954 | +0.44(+1.23%) |
Jun 07, 2019 | 36.07 | 36.42 | 35.61 | 35.73 | 465,200 | -0.04(-0.11%) |
Jun 06, 2019 | 35.43 | 35.94 | 34.67 | 35.77 | 181,866 | +0.46(+1.30%) |
Jun 05, 2019 | 35.89 | 36.23 | 35.09 | 35.30 | 275,428 | -0.42(-1.19%) |
Jun 04, 2019 | 35.33 | 36.22 | 35.33 | 35.73 | 196,102 | +0.85(+2.45%) |
Jun 03, 2019 | 35.20 | 35.91 | 34.71 | 34.88 | 285,792 | -0.45(-1.29%) |
May 31, 2019 | 35.56 | 35.76 | 34.85 | 35.33 | 241,200 | -0.80(-2.20%) |
May 30, 2019 | 36.02 | 36.47 | 35.83 | 36.12 | 233,768 | +0.05(+0.15%) |
May 29, 2019 | 36.05 | 36.75 | 35.70 | 36.07 | 303,750 | -0.74(-2.02%) |
May 28, 2019 | 37.53 | 38.30 | 36.27 | 36.81 | 331,520 | -0.93(-2.46%) |
May 24, 2019 | 36.66 | 39.15 | 35.53 | 37.74 | 419,400 | +1.43(+3.95%) |
May 23, 2019 | 41.50 | 41.53 | 35.91 | 36.31 | 898,372 | -9.93(-21.47%) |
May 22, 2019 | 45.00 | 46.57 | 45.00 | 46.24 | 155,134 | +1.02(+2.26%) |
May 21, 2019 | 44.77 | 45.38 | 44.76 | 45.22 | 141,466 | +0.74(+1.66%) |
May 20, 2019 | 43.41 | 44.53 | 43.19 | 44.48 | 110,708 | +0.73(+1.68%) |
May 17, 2019 | 44.27 | 44.42 | 43.44 | 43.74 | 134,600 | -0.93(-2.08%) |
May 16, 2019 | 44.24 | 45.21 | 44.24 | 44.67 | 97,698 | +0.41(+0.94%) |
May 15, 2019 | 43.63 | 44.72 | 43.63 | 44.26 | 139,128 | +0.21(+0.48%) |
May 14, 2019 | 43.79 | 44.72 | 43.52 | 44.05 | 243,760 | +0.40(+0.93%) |
May 13, 2019 | 44.67 | 44.88 | 43.42 | 43.65 | 108,058 | -1.76(-3.89%) |
May 10, 2019 | 46.07 | 46.24 | 44.59 | 45.41 | 112,800 | -0.47(-1.02%) |
May 09, 2019 | 45.58 | 46.05 | 44.97 | 45.88 | 91,122 | +0.05(+0.12%) |
May 08, 2019 | 46.03 | 46.98 | 45.70 | 45.83 | 196,174 | -0.56(-1.21%) |
May 07, 2019 | 47.28 | 47.91 | 45.77 | 46.38 | 82,782 | -1.37(-2.86%) |
May 06, 2019 | 46.59 | 47.80 | 46.37 | 47.75 | 87,934 | +0.36(+0.76%) |
May 03, 2019 | 46.65 | 47.50 | 46.34 | 47.39 | 97,000 | +0.80(+1.71%) |
May 02, 2019 | 46.86 | 47.18 | 45.97 | 46.59 | 97,290 | -0.27(-0.57%) |
May 01, 2019 | 47.22 | 47.69 | 46.63 | 46.86 | 245,352 | -0.29(-0.60%) |
Apr 30, 2019 | 46.78 | 47.33 | 46.27 | 47.15 | 131,550 | +0.22(+0.46%) |
Apr 29, 2019 | 46.58 | 47.38 | 45.52 | 46.93 | 59,244 | +0.35(+0.76%) |
Apr 26, 2019 | 46.01 | 46.80 | 45.81 | 46.58 | 100,000 | +0.64(+1.39%) |
Apr 25, 2019 | 46.66 | 46.67 | 45.41 | 45.94 | 59,996 | -0.81(-1.73%) |
Apr 24, 2019 | 46.23 | 46.92 | 46.03 | 46.74 | 53,404 | +0.59(+1.29%) |
Apr 23, 2019 | 45.42 | 46.77 | 45.38 | 46.15 | 107,522 | +0.76(+1.67%) |
Apr 22, 2019 | 45.65 | 45.82 | 44.99 | 45.39 | 49,040 | -0.45(-0.98%) |
Apr 18, 2019 | 45.49 | 46.00 | 45.20 | 45.84 | 65,800 | +0.21(+0.45%) |
Apr 17, 2019 | 46.52 | 46.52 | 45.17 | 45.63 | 76,048 | -0.69(-1.48%) |
Apr 16, 2019 | 46.53 | 46.76 | 46.01 | 46.32 | 72,310 | +0.00(+0.00%) |
Apr 15, 2019 | 46.57 | 46.57 | 45.66 | 46.32 | 65,696 | -0.05(-0.11%) |
Apr 12, 2019 | 46.61 | 47.20 | 46.27 | 46.37 | 30,000 | -0.14(-0.29%) |
Apr 11, 2019 | 46.63 | 46.84 | 46.28 | 46.51 | 48,418 | +0.00(+0.00%) |
Apr 10, 2019 | 45.52 | 46.85 | 45.27 | 46.51 | 112,840 | +1.15(+2.54%) |
Apr 09, 2019 | 46.07 | 46.47 | 45.29 | 45.35 | 84,286 | -0.83(-1.79%) |
Apr 08, 2019 | 45.66 | 46.21 | 45.06 | 46.18 | 115,736 | +0.42(+0.93%) |
Apr 05, 2019 | 45.59 | 46.00 | 44.04 | 45.76 | 128,000 | +0.17(+0.37%) |
Apr 04, 2019 | 45.51 | 46.20 | 45.13 | 45.59 | 81,486 | +0.05(+0.11%) |
Apr 03, 2019 | 45.50 | 45.90 | 44.91 | 45.53 | 59,760 | +0.36(+0.80%) |
Apr 02, 2019 | 45.40 | 45.51 | 44.80 | 45.17 | 105,330 | -0.22(-0.48%) |
Apr 01, 2019 | 44.34 | 45.45 | 44.34 | 45.40 | 155,516 | +1.12(+2.54%) |
Mar 29, 2019 | 44.30 | 44.91 | 43.81 | 44.27 | 129,600 | +0.15(+0.33%) |
Mar 28, 2019 | 43.60 | 44.28 | 43.25 | 44.12 | 51,106 | +0.58(+1.32%) |
Mar 27, 2019 | 43.76 | 43.91 | 43.16 | 43.55 | 72,086 | -0.20(-0.46%) |
Mar 26, 2019 | 44.25 | 44.40 | 43.45 | 43.75 | 61,904 | +0.20(+0.46%) |
Mar 25, 2019 | 43.02 | 43.98 | 42.50 | 43.55 | 91,228 | +0.48(+1.13%) |
Mar 22, 2019 | 45.28 | 45.28 | 43.06 | 43.06 | 118,000 | -2.46(-5.39%) |
Mar 21, 2019 | 44.73 | 45.66 | 44.73 | 45.52 | 113,856 | +0.73(+1.63%) |
Mar 20, 2019 | 44.91 | 45.71 | 44.68 | 44.79 | 194,100 | -0.26(-0.57%) |
Mar 19, 2019 | 44.95 | 45.44 | 44.55 | 45.05 | 91,672 | -0.05(-0.12%) |
Mar 18, 2019 | 44.96 | 45.23 | 44.38 | 45.10 | 91,914 | +0.32(+0.70%) |
Mar 15, 2019 | 44.90 | 45.68 | 44.74 | 44.78 | 235,200 | -0.06(-0.13%) |
Mar 14, 2019 | 44.47 | 45.03 | 43.92 | 44.84 | 131,632 | +0.38(+0.87%) |
Mar 13, 2019 | 44.59 | 45.41 | 44.38 | 44.46 | 94,990 | +0.08(+0.17%) |
Mar 12, 2019 | 44.81 | 44.99 | 44.26 | 44.38 | 91,210 | -0.30(-0.67%) |
Mar 11, 2019 | 43.97 | 44.81 | 43.73 | 44.69 | 72,316 | +0.72(+1.63%) |
Mar 08, 2019 | 42.92 | 44.20 | 42.92 | 43.97 | 143,000 | +0.80(+1.85%) |
Mar 07, 2019 | 43.01 | 43.25 | 41.78 | 43.17 | 185,326 | +0.26(+0.61%) |
Mar 06, 2019 | 44.15 | 44.40 | 42.86 | 42.91 | 200,954 | -1.10(-2.50%) |
Mar 05, 2019 | 44.05 | 44.42 | 43.60 | 44.01 | 117,146 | +0.14(+0.32%) |
Mar 04, 2019 | 45.00 | 45.44 | 43.55 | 43.87 | 232,318 | -1.09(-2.42%) |
Mar 01, 2019 | 44.47 | 44.98 | 44.27 | 44.96 | 134,800 | +0.24(+0.54%) |
Feb 28, 2019 | 44.80 | 45.26 | 44.25 | 44.72 | 91,570 | -0.27(-0.61%) |
Feb 27, 2019 | 45.05 | 45.05 | 44.63 | 44.99 | 74,222 | -0.26(-0.56%) |
Feb 26, 2019 | 45.62 | 45.76 | 45.08 | 45.25 | 80,874 | -0.45(-0.97%) |
Feb 25, 2019 | 46.27 | 46.59 | 45.69 | 45.70 | 101,134 | -0.35(-0.77%) |
Feb 22, 2019 | 46.10 | 46.23 | 45.41 | 46.05 | 151,800 | +0.28(+0.62%) |
Feb 21, 2019 | 46.28 | 46.32 | 45.26 | 45.77 | 163,242 | -0.34(-0.74%) |
Feb 20, 2019 | 45.66 | 46.48 | 45.41 | 46.10 | 176,312 | +0.44(+0.96%) |
Feb 19, 2019 | 45.14 | 45.66 | 44.83 | 45.66 | 187,920 | +0.29(+0.64%) |
Feb 15, 2019 | 44.30 | 45.38 | 44.09 | 45.38 | 454,000 | +1.20(+2.73%) |
Feb 14, 2019 | 43.38 | 44.38 | 43.38 | 44.17 | 193,050 | +0.62(+1.44%) |
Feb 13, 2019 | 42.54 | 43.70 | 42.54 | 43.55 | 192,736 | +0.88(+2.05%) |
Feb 12, 2019 | 41.94 | 42.69 | 41.61 | 42.67 | 138,776 | +1.04(+2.50%) |
Feb 11, 2019 | 42.09 | 43.32 | 41.40 | 41.63 | 190,902 | -0.39(-0.93%) |
Feb 08, 2019 | 41.45 | 42.16 | 41.28 | 42.02 | 138,000 | +0.33(+0.78%) |
Feb 07, 2019 | 42.49 | 43.69 | 41.05 | 41.70 | 201,692 | +1.62(+4.06%) |
Feb 06, 2019 | 39.33 | 40.69 | 39.33 | 40.07 | 123,956 | +0.33(+0.83%) |
Feb 05, 2019 | 39.62 | 41.50 | 39.48 | 39.74 | 119,466 | -0.02(-0.06%) |
Feb 04, 2019 | 39.09 | 39.80 | 38.76 | 39.77 | 89,422 | +0.59(+1.51%) |