Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.81 | 45.04 | 44.59 | 44.81 | 800,815 | +0.16(+0.36%) |
Oct 30, 2019 | 44.30 | 44.86 | 44.30 | 44.64 | 540,653 | +0.27(+0.61%) |
Oct 29, 2019 | 44.81 | 44.81 | 44.17 | 44.38 | 517,392 | -0.34(-0.76%) |
Oct 28, 2019 | 45.04 | 45.12 | 44.65 | 44.72 | 547,231 | -0.37(-0.82%) |
Oct 25, 2019 | 44.96 | 45.16 | 44.69 | 45.08 | 347,471 | +0.08(+0.18%) |
Oct 24, 2019 | 45.15 | 45.31 | 44.72 | 45.00 | 573,683 | -0.04(-0.10%) |
Oct 23, 2019 | 45.56 | 45.56 | 44.71 | 45.05 | 833,534 | -0.43(-0.95%) |
Oct 22, 2019 | 44.49 | 45.67 | 44.07 | 45.48 | 997,209 | +1.04(+2.34%) |
Oct 21, 2019 | 44.01 | 44.56 | 43.86 | 44.44 | 620,023 | +0.36(+0.81%) |
Oct 18, 2019 | 43.69 | 44.12 | 43.56 | 44.08 | 421,092 | +0.37(+0.84%) |
Oct 17, 2019 | 43.18 | 43.81 | 43.03 | 43.71 | 719,270 | +0.47(+1.08%) |
Oct 16, 2019 | 42.93 | 43.31 | 42.69 | 43.25 | 646,673 | +0.37(+0.86%) |
Oct 15, 2019 | 43.17 | 43.29 | 42.13 | 42.88 | 870,745 | -0.39(-0.89%) |
Oct 14, 2019 | 43.68 | 43.68 | 43.01 | 43.26 | 333,879 | -0.31(-0.72%) |
Oct 11, 2019 | 43.85 | 44.09 | 43.54 | 43.58 | 760,643 | -0.17(-0.39%) |
Oct 10, 2019 | 43.58 | 43.86 | 43.39 | 43.75 | 508,389 | +0.13(+0.29%) |
Oct 09, 2019 | 43.86 | 43.87 | 43.34 | 43.62 | 790,736 | +0.01(+0.02%) |
Oct 08, 2019 | 43.72 | 43.95 | 43.29 | 43.61 | 656,394 | -0.11(-0.25%) |
Oct 07, 2019 | 43.59 | 44.16 | 43.57 | 43.72 | 722,716 | -0.07(-0.16%) |
Oct 04, 2019 | 43.58 | 43.84 | 43.47 | 43.79 | 702,192 | +0.34(+0.78%) |
Oct 03, 2019 | 42.74 | 43.63 | 42.65 | 43.45 | 1,007,561 | +0.62(+1.44%) |
Oct 02, 2019 | 42.66 | 43.01 | 42.63 | 42.83 | 485,318 | +0.17(+0.40%) |
Oct 01, 2019 | 43.03 | 43.17 | 42.50 | 42.66 | 461,707 | -0.44(-1.02%) |
Sep 30, 2019 | 42.90 | 43.34 | 42.90 | 43.10 | 503,007 | +0.13(+0.31%) |
Sep 27, 2019 | 43.08 | 43.17 | 42.75 | 42.97 | 633,479 | -0.09(-0.21%) |
Sep 26, 2019 | 43.05 | 43.19 | 42.89 | 43.06 | 438,897 | +0.20(+0.46%) |
Sep 25, 2019 | 42.56 | 43.00 | 42.56 | 42.86 | 608,243 | +0.24(+0.57%) |
Sep 24, 2019 | 42.45 | 42.76 | 42.22 | 42.62 | 554,895 | +0.30(+0.70%) |
Sep 23, 2019 | 42.19 | 42.58 | 42.14 | 42.32 | 322,488 | +0.06(+0.15%) |
Sep 20, 2019 | 42.30 | 42.68 | 42.21 | 42.26 | 2,043,665 | +0.18(+0.43%) |
Sep 19, 2019 | 42.20 | 42.43 | 42.01 | 42.08 | 485,347 | +0.04(+0.09%) |
Sep 18, 2019 | 42.66 | 42.82 | 41.64 | 42.04 | 802,055 | -0.32(-0.76%) |
Sep 17, 2019 | 42.14 | 42.58 | 41.95 | 42.37 | 686,546 | +0.31(+0.75%) |
Sep 16, 2019 | 42.42 | 42.56 | 41.91 | 42.05 | 837,953 | -0.35(-0.82%) |
Sep 13, 2019 | 42.31 | 42.52 | 42.17 | 42.40 | 1,267,628 | +0.01(+0.02%) |
Sep 12, 2019 | 42.45 | 42.57 | 41.97 | 42.39 | 682,066 | +0.32(+0.77%) |
Sep 11, 2019 | 41.52 | 42.08 | 41.18 | 42.07 | 904,841 | +0.41(+0.99%) |
Sep 10, 2019 | 42.44 | 42.44 | 40.86 | 41.66 | 664,034 | -0.90(-2.11%) |
Sep 09, 2019 | 42.41 | 42.56 | 42.18 | 42.56 | 623,144 | +0.10(+0.23%) |
Sep 06, 2019 | 42.41 | 42.57 | 42.18 | 42.46 | 597,337 | +0.16(+0.38%) |
Sep 05, 2019 | 42.42 | 42.51 | 41.96 | 42.30 | 628,878 | -0.18(-0.42%) |
Sep 04, 2019 | 42.07 | 42.52 | 41.96 | 42.48 | 831,552 | +0.61(+1.46%) |
Sep 03, 2019 | 41.72 | 42.22 | 41.59 | 41.87 | 825,959 | +0.20(+0.47%) |
Aug 30, 2019 | 41.77 | 41.93 | 41.53 | 41.67 | 673,859 | -0.04(-0.11%) |
Aug 29, 2019 | 41.48 | 41.83 | 41.35 | 41.71 | 637,110 | +0.33(+0.80%) |
Aug 28, 2019 | 41.26 | 41.52 | 41.19 | 41.38 | 579,788 | +0.11(+0.26%) |
Aug 27, 2019 | 41.99 | 42.27 | 41.22 | 41.27 | 683,365 | -0.53(-1.27%) |
Aug 26, 2019 | 42.00 | 42.22 | 41.46 | 41.80 | 573,866 | +0.06(+0.15%) |
Aug 23, 2019 | 42.43 | 42.72 | 41.62 | 41.74 | 450,429 | -0.76(-1.79%) |
Aug 22, 2019 | 42.08 | 42.55 | 41.92 | 42.50 | 1,097,067 | +0.47(+1.11%) |
Aug 21, 2019 | 41.96 | 42.35 | 41.75 | 42.04 | 835,575 | +0.13(+0.32%) |
Aug 20, 2019 | 42.48 | 42.49 | 41.87 | 41.90 | 421,044 | -0.46(-1.08%) |
Aug 19, 2019 | 42.38 | 42.68 | 42.18 | 42.36 | 588,305 | +0.05(+0.13%) |
Aug 16, 2019 | 42.09 | 42.59 | 42.09 | 42.30 | 580,271 | +0.27(+0.64%) |
Aug 15, 2019 | 41.86 | 42.30 | 41.77 | 42.04 | 876,955 | +0.36(+0.86%) |
Aug 14, 2019 | 41.85 | 42.19 | 41.58 | 41.68 | 1,270,498 | -0.29(-0.68%) |
Aug 13, 2019 | 41.92 | 42.06 | 41.49 | 41.96 | 491,820 | +0.04(+0.09%) |
Aug 12, 2019 | 41.93 | 42.32 | 41.86 | 41.93 | 478,132 | +0.02(+0.04%) |
Aug 09, 2019 | 42.04 | 42.35 | 41.58 | 41.91 | 700,631 | -0.19(-0.45%) |
Aug 08, 2019 | 41.37 | 42.13 | 41.10 | 42.10 | 976,820 | +0.78(+1.89%) |
Aug 07, 2019 | 40.92 | 41.74 | 40.34 | 41.32 | 845,758 | +0.33(+0.80%) |
Aug 06, 2019 | 40.76 | 41.34 | 40.53 | 40.99 | 510,690 | +0.16(+0.39%) |
Aug 05, 2019 | 41.50 | 41.62 | 40.21 | 40.83 | 583,259 | -0.72(-1.73%) |
Aug 02, 2019 | 41.17 | 41.68 | 41.05 | 41.55 | 1,016,906 | +0.36(+0.88%) |
Aug 01, 2019 | 41.49 | 41.56 | 40.86 | 41.18 | 737,537 | -0.31(-0.75%) |
Jul 31, 2019 | 41.65 | 41.98 | 41.25 | 41.49 | 772,561 | +0.09(+0.21%) |
Jul 30, 2019 | 41.49 | 41.99 | 41.13 | 41.41 | 628,423 | -0.13(-0.32%) |
Jul 29, 2019 | 41.70 | 42.01 | 41.42 | 41.54 | 516,196 | +0.05(+0.13%) |
Jul 26, 2019 | 41.14 | 41.79 | 41.06 | 41.49 | 949,758 | +0.35(+0.84%) |
Jul 25, 2019 | 41.62 | 41.78 | 41.09 | 41.14 | 939,395 | -0.54(-1.30%) |
Jul 24, 2019 | 42.12 | 42.36 | 41.59 | 41.68 | 1,010,120 | -0.43(-1.01%) |
Jul 23, 2019 | 42.60 | 42.74 | 41.42 | 42.11 | 1,513,828 | -0.57(-1.33%) |
Jul 22, 2019 | 42.45 | 42.76 | 42.16 | 42.68 | 716,794 | +0.27(+0.63%) |
Jul 19, 2019 | 43.04 | 43.16 | 42.30 | 42.41 | 934,774 | -0.59(-1.38%) |
Jul 18, 2019 | 43.13 | 43.34 | 42.86 | 43.00 | 854,345 | -0.17(-0.39%) |
Jul 17, 2019 | 43.39 | 43.55 | 42.80 | 43.17 | 362,339 | -0.04(-0.08%) |
Jul 16, 2019 | 43.23 | 43.33 | 43.02 | 43.21 | 699,431 | -0.12(-0.29%) |
Jul 15, 2019 | 43.38 | 43.65 | 43.18 | 43.33 | 527,036 | -0.01(-0.02%) |
Jul 12, 2019 | 43.23 | 43.42 | 43.06 | 43.34 | 469,809 | +0.07(+0.16%) |
Jul 11, 2019 | 43.59 | 43.71 | 42.92 | 43.27 | 550,482 | -0.32(-0.73%) |
Jul 10, 2019 | 43.55 | 43.78 | 43.23 | 43.59 | 843,433 | +0.25(+0.57%) |
Jul 09, 2019 | 42.96 | 43.42 | 42.74 | 43.34 | 638,839 | +0.45(+1.06%) |
Jul 08, 2019 | 42.36 | 43.07 | 42.34 | 42.89 | 747,060 | +0.64(+1.51%) |
Jul 05, 2019 | 42.13 | 42.36 | 41.51 | 42.25 | 365,369 | -0.14(-0.33%) |
Jul 03, 2019 | 42.01 | 42.44 | 42.01 | 42.39 | 226,792 | +0.49(+1.17%) |
Jul 02, 2019 | 41.48 | 41.98 | 41.42 | 41.90 | 936,618 | +0.51(+1.24%) |
Jul 01, 2019 | 41.33 | 41.44 | 40.51 | 41.39 | 706,184 | +0.42(+1.02%) |
Jun 28, 2019 | 40.81 | 41.46 | 40.74 | 40.97 | 1,301,834 | +0.16(+0.39%) |
Jun 27, 2019 | 40.32 | 40.93 | 40.28 | 40.81 | 783,736 | +0.68(+1.70%) |
Jun 26, 2019 | 40.88 | 40.88 | 39.99 | 40.13 | 666,100 | -0.83(-2.02%) |
Jun 25, 2019 | 41.41 | 41.65 | 40.94 | 40.95 | 535,413 | -0.33(-0.80%) |
Jun 24, 2019 | 41.76 | 41.76 | 41.22 | 41.28 | 355,575 | -0.24(-0.58%) |
Jun 21, 2019 | 41.81 | 41.99 | 41.14 | 41.52 | 1,470,492 | -0.50(-1.18%) |
Jun 20, 2019 | 42.04 | 42.27 | 41.91 | 42.02 | 765,526 | +0.01(+0.02%) |
Jun 19, 2019 | 41.60 | 42.13 | 41.34 | 42.01 | 569,636 | +0.26(+0.62%) |
Jun 18, 2019 | 42.23 | 42.43 | 41.49 | 41.75 | 386,503 | -0.33(-0.78%) |
Jun 17, 2019 | 41.85 | 42.21 | 41.85 | 42.08 | 440,944 | +0.36(+0.87%) |
Jun 14, 2019 | 42.10 | 42.23 | 41.72 | 41.72 | 806,562 | -0.40(-0.95%) |
Jun 13, 2019 | 41.86 | 42.13 | 41.74 | 42.12 | 643,700 | +0.26(+0.61%) |
Jun 12, 2019 | 41.69 | 41.97 | 41.50 | 41.86 | 412,282 | +0.19(+0.45%) |
Jun 11, 2019 | 41.59 | 41.71 | 41.25 | 41.67 | 461,477 | +0.12(+0.30%) |
Jun 10, 2019 | 41.88 | 41.88 | 41.18 | 41.55 | 459,024 | -0.32(-0.76%) |
Jun 07, 2019 | 41.97 | 42.17 | 41.76 | 41.87 | 406,379 | +0.13(+0.32%) |
Jun 06, 2019 | 41.72 | 41.89 | 41.37 | 41.73 | 417,969 | +0.04(+0.11%) |
Jun 05, 2019 | 41.15 | 41.71 | 40.96 | 41.69 | 668,245 | +0.71(+1.73%) |
Jun 04, 2019 | 41.02 | 41.18 | 40.33 | 40.98 | 622,170 | -0.21(-0.52%) |
Jun 03, 2019 | 41.28 | 41.60 | 40.70 | 41.19 | 783,938 | +0.08(+0.19%) |
May 31, 2019 | 40.58 | 41.36 | 40.46 | 41.11 | 846,896 | +0.41(+1.00%) |
May 30, 2019 | 40.57 | 41.02 | 40.57 | 40.71 | 680,379 | +0.01(+0.02%) |
May 29, 2019 | 41.61 | 41.78 | 40.61 | 40.70 | 1,368,839 | -1.27(-3.02%) |
May 28, 2019 | 42.25 | 42.46 | 41.95 | 41.97 | 1,156,325 | -0.05(-0.13%) |
May 24, 2019 | 41.59 | 42.35 | 41.57 | 42.02 | 1,485,251 | +0.62(+1.50%) |
May 23, 2019 | 41.05 | 41.46 | 40.84 | 41.40 | 809,132 | +0.23(+0.56%) |
May 22, 2019 | 41.33 | 41.35 | 41.00 | 41.17 | 605,778 | -0.07(-0.17%) |
May 21, 2019 | 40.88 | 41.44 | 40.88 | 41.24 | 906,088 | +0.45(+1.11%) |
May 20, 2019 | 41.27 | 41.36 | 40.55 | 40.78 | 711,339 | -0.64(-1.54%) |
May 17, 2019 | 41.53 | 41.91 | 41.16 | 41.42 | 651,649 | -0.19(-0.45%) |
May 16, 2019 | 41.42 | 41.96 | 41.42 | 41.61 | 913,014 | +0.16(+0.39%) |
May 15, 2019 | 41.02 | 41.59 | 40.99 | 41.45 | 1,022,505 | +0.45(+1.10%) |
May 14, 2019 | 40.88 | 41.16 | 40.63 | 41.00 | 1,218,370 | +0.09(+0.22%) |
May 13, 2019 | 40.44 | 41.04 | 40.44 | 40.91 | 842,490 | +0.16(+0.39%) |
May 10, 2019 | 40.53 | 40.89 | 40.34 | 40.75 | 816,814 | +0.41(+1.01%) |
May 09, 2019 | 40.39 | 40.92 | 39.92 | 40.34 | 717,466 | +0.01(+0.02%) |
May 08, 2019 | 40.59 | 40.98 | 40.28 | 40.33 | 723,101 | -0.30(-0.74%) |
May 07, 2019 | 41.33 | 41.86 | 40.41 | 40.63 | 841,715 | -0.76(-1.83%) |
May 06, 2019 | 41.47 | 41.88 | 41.33 | 41.39 | 753,708 | -0.18(-0.42%) |
May 03, 2019 | 41.58 | 41.63 | 41.13 | 41.56 | 697,659 | +0.14(+0.34%) |
May 02, 2019 | 41.36 | 41.73 | 41.16 | 41.42 | 1,304,796 | +0.04(+0.08%) |
May 01, 2019 | 41.56 | 41.92 | 41.22 | 41.39 | 945,304 | -0.08(-0.19%) |
Apr 30, 2019 | 41.06 | 41.67 | 40.92 | 41.47 | 1,062,950 | +0.38(+0.92%) |
Apr 29, 2019 | 41.79 | 41.92 | 41.04 | 41.09 | 653,008 | -0.82(-1.95%) |
Apr 26, 2019 | 41.95 | 42.27 | 41.59 | 41.90 | 829,587 | +0.22(+0.53%) |
Apr 25, 2019 | 41.73 | 41.92 | 41.39 | 41.69 | 755,726 | -0.04(-0.08%) |
Apr 24, 2019 | 41.06 | 41.87 | 41.01 | 41.72 | 780,848 | +0.66(+1.60%) |
Apr 23, 2019 | 41.69 | 41.92 | 40.72 | 41.06 | 1,714,980 | +0.20(+0.49%) |
Apr 22, 2019 | 41.33 | 41.33 | 40.53 | 40.86 | 831,420 | -0.72(-1.73%) |
Apr 18, 2019 | 40.95 | 41.71 | 40.74 | 41.58 | 544,558 | +0.74(+1.81%) |
Apr 17, 2019 | 41.27 | 41.27 | 40.60 | 40.84 | 878,688 | -0.39(-0.94%) |
Apr 16, 2019 | 42.24 | 42.24 | 41.04 | 41.23 | 420,638 | -1.01(-2.39%) |
Apr 15, 2019 | 42.60 | 42.60 | 42.05 | 42.24 | 544,022 | -0.30(-0.70%) |
Apr 12, 2019 | 42.12 | 42.54 | 41.82 | 42.54 | 630,386 | +0.30(+0.71%) |
Apr 11, 2019 | 42.27 | 42.39 | 42.03 | 42.24 | 543,295 | -0.01(-0.02%) |
Apr 10, 2019 | 41.84 | 42.39 | 41.71 | 42.25 | 763,257 | +0.57(+1.37%) |
Apr 09, 2019 | 42.12 | 42.12 | 41.58 | 41.68 | 693,426 | -0.37(-0.88%) |
Apr 08, 2019 | 42.30 | 42.36 | 41.97 | 42.05 | 821,553 | -0.34(-0.81%) |
Apr 05, 2019 | 41.98 | 42.40 | 41.87 | 42.39 | 352,073 | +0.38(+0.90%) |
Apr 04, 2019 | 41.89 | 42.03 | 41.59 | 42.01 | 838,329 | +0.13(+0.31%) |
Apr 03, 2019 | 42.27 | 42.43 | 41.65 | 41.88 | 870,048 | -0.47(-1.10%) |
Apr 02, 2019 | 41.92 | 42.41 | 41.53 | 42.34 | 745,502 | +0.44(+1.05%) |
Apr 01, 2019 | 41.76 | 41.91 | 41.24 | 41.90 | 779,910 | +0.11(+0.25%) |
Mar 29, 2019 | 42.19 | 42.26 | 41.57 | 41.80 | 968,117 | -0.47(-1.12%) |
Mar 28, 2019 | 41.82 | 42.27 | 41.74 | 42.27 | 621,788 | +0.60(+1.43%) |
Mar 27, 2019 | 41.71 | 41.83 | 41.40 | 41.68 | 642,644 | +0.02(+0.04%) |
Mar 26, 2019 | 40.96 | 41.69 | 40.91 | 41.66 | 469,049 | +0.62(+1.52%) |
Mar 25, 2019 | 41.11 | 41.25 | 40.80 | 41.04 | 802,427 | -0.08(-0.19%) |
Mar 22, 2019 | 41.27 | 41.75 | 41.09 | 41.11 | 615,132 | -0.06(-0.15%) |
Mar 21, 2019 | 40.35 | 41.20 | 40.32 | 41.18 | 773,415 | +0.76(+1.89%) |
Mar 20, 2019 | 40.50 | 40.71 | 40.12 | 40.41 | 851,194 | -0.07(-0.17%) |
Mar 19, 2019 | 40.60 | 40.75 | 40.05 | 40.48 | 598,363 | -0.10(-0.24%) |
Mar 18, 2019 | 40.89 | 41.04 | 40.34 | 40.58 | 856,908 | -0.33(-0.79%) |
Mar 15, 2019 | 41.38 | 41.38 | 40.80 | 40.90 | 1,380,520 | -0.42(-1.02%) |
Mar 14, 2019 | 41.04 | 41.33 | 40.83 | 41.33 | 589,086 | +0.33(+0.79%) |
Mar 13, 2019 | 40.74 | 41.20 | 40.57 | 41.00 | 1,043,446 | +0.24(+0.58%) |
Mar 12, 2019 | 40.47 | 40.84 | 40.28 | 40.76 | 566,106 | +0.38(+0.94%) |
Mar 11, 2019 | 40.15 | 40.41 | 39.89 | 40.39 | 537,062 | +0.33(+0.81%) |
Mar 08, 2019 | 40.13 | 40.36 | 39.88 | 40.06 | 647,118 | -0.02(-0.04%) |
Mar 07, 2019 | 40.53 | 40.82 | 39.96 | 40.08 | 979,238 | -0.36(-0.89%) |
Mar 06, 2019 | 40.40 | 40.82 | 40.25 | 40.44 | 1,045,104 | +0.12(+0.31%) |
Mar 05, 2019 | 39.89 | 40.50 | 39.74 | 40.31 | 692,425 | +0.31(+0.77%) |
Mar 04, 2019 | 39.69 | 40.10 | 39.47 | 40.01 | 759,755 | +0.45(+1.13%) |
Mar 01, 2019 | 39.62 | 39.76 | 39.07 | 39.56 | 749,337 | -0.03(-0.07%) |
Feb 28, 2019 | 38.99 | 39.99 | 38.91 | 39.59 | 1,366,931 | +0.58(+1.49%) |
Feb 27, 2019 | 39.12 | 39.30 | 38.73 | 39.01 | 1,256,601 | -0.31(-0.78%) |
Feb 26, 2019 | 39.54 | 39.55 | 39.19 | 39.31 | 941,990 | -0.08(-0.20%) |
Feb 25, 2019 | 39.66 | 39.94 | 39.21 | 39.39 | 995,931 | -0.27(-0.69%) |
Feb 22, 2019 | 39.59 | 39.78 | 39.35 | 39.66 | 1,058,839 | +0.16(+0.40%) |
Feb 21, 2019 | 39.16 | 39.59 | 38.99 | 39.51 | 1,247,188 | +0.33(+0.85%) |
Feb 20, 2019 | 39.88 | 40.09 | 37.82 | 39.17 | 2,538,441 | -0.87(-2.17%) |
Feb 19, 2019 | 39.64 | 40.23 | 39.64 | 40.04 | 1,276,946 | -0.04(-0.11%) |
Feb 15, 2019 | 39.88 | 40.13 | 39.73 | 40.09 | 1,636,180 | +0.29(+0.73%) |
Feb 14, 2019 | 40.01 | 40.17 | 39.77 | 39.80 | 1,500,119 | -0.09(-0.22%) |
Feb 13, 2019 | 39.66 | 40.08 | 39.64 | 39.88 | 1,328,111 | -0.02(-0.04%) |
Feb 12, 2019 | 40.36 | 40.36 | 39.86 | 39.90 | 1,324,582 | -0.48(-1.20%) |
Feb 11, 2019 | 40.31 | 40.58 | 40.24 | 40.39 | 929,348 | +0.11(+0.26%) |
Feb 08, 2019 | 40.40 | 40.66 | 40.24 | 40.28 | 978,248 | -0.16(-0.39%) |
Feb 07, 2019 | 39.99 | 40.62 | 39.91 | 40.44 | 755,171 | +0.38(+0.94%) |
Feb 06, 2019 | 40.22 | 40.24 | 39.88 | 40.06 | 538,366 | -0.15(-0.37%) |
Feb 05, 2019 | 40.09 | 40.24 | 39.66 | 40.21 | 496,779 | +0.16(+0.39%) |
Feb 04, 2019 | 39.57 | 40.14 | 39.37 | 40.05 | 712,167 | +0.33(+0.84%) |
Feb 01, 2019 | 40.48 | 40.65 | 39.37 | 39.72 | 1,769,133 | -0.71(-1.76%) |
Jan 31, 2019 | 40.12 | 40.60 | 39.55 | 40.43 | 1,004,308 | +0.25(+0.63%) |
Jan 30, 2019 | 39.70 | 40.36 | 39.68 | 40.17 | 1,514,838 | +0.35(+0.87%) |
Jan 29, 2019 | 39.41 | 39.88 | 39.25 | 39.83 | 1,400,379 | +0.48(+1.22%) |
Jan 28, 2019 | 38.88 | 39.41 | 38.74 | 39.35 | 1,267,591 | +0.50(+1.28%) |
Jan 25, 2019 | 38.36 | 38.87 | 38.27 | 38.85 | 1,013,612 | +0.54(+1.41%) |
Jan 24, 2019 | 38.30 | 38.44 | 38.09 | 38.31 | 623,644 | -0.04(-0.11%) |
Jan 23, 2019 | 38.15 | 38.37 | 37.96 | 38.36 | 922,256 | +0.31(+0.82%) |
Jan 22, 2019 | 37.76 | 38.05 | 37.38 | 38.04 | 933,798 | +0.29(+0.76%) |
Jan 18, 2019 | 37.56 | 37.77 | 37.30 | 37.76 | 799,530 | +0.31(+0.84%) |
Jan 17, 2019 | 37.42 | 37.80 | 37.23 | 37.44 | 1,285,162 | +0.09(+0.23%) |
Jan 16, 2019 | 37.04 | 37.49 | 36.91 | 37.36 | 813,758 | +0.24(+0.66%) |
Jan 15, 2019 | 36.78 | 37.28 | 36.64 | 37.11 | 496,955 | +0.42(+1.14%) |
Jan 14, 2019 | 37.16 | 37.26 | 36.65 | 36.70 | 568,740 | -0.50(-1.33%) |
Jan 11, 2019 | 37.30 | 37.33 | 36.88 | 37.19 | 742,963 | -0.05(-0.14%) |
Jan 10, 2019 | 36.90 | 37.35 | 36.73 | 37.24 | 910,906 | +0.39(+1.06%) |
Jan 09, 2019 | 36.79 | 36.94 | 36.08 | 36.85 | 968,211 | +0.17(+0.45%) |
Jan 08, 2019 | 35.99 | 36.75 | 35.89 | 36.69 | 1,372,975 | +0.80(+2.23%) |
Jan 07, 2019 | 35.94 | 36.36 | 35.70 | 35.89 | 815,232 | +0.06(+0.17%) |
Jan 04, 2019 | 35.76 | 36.23 | 35.59 | 35.83 | 623,045 | +0.22(+0.61%) |
Jan 03, 2019 | 34.90 | 36.11 | 34.75 | 35.61 | 858,334 | +0.65(+1.87%) |
Jan 02, 2019 | 35.67 | 35.67 | 34.71 | 34.96 | 820,393 | -1.04(-2.90%) |
Dec 31, 2018 | 35.78 | 36.03 | 35.30 | 36.00 | 689,155 | +0.23(+0.66%) |
Dec 28, 2018 | 36.06 | 36.35 | 35.39 | 35.76 | 940,374 | -0.03(-0.07%) |
Dec 27, 2018 | 35.36 | 35.81 | 34.64 | 35.79 | 791,789 | +0.23(+0.64%) |
Dec 26, 2018 | 34.61 | 35.57 | 34.24 | 35.56 | 472,330 | +0.99(+2.87%) |
Dec 24, 2018 | 36.65 | 36.80 | 34.45 | 34.57 | 569,237 | -2.10(-5.74%) |
Dec 21, 2018 | 37.19 | 37.80 | 36.57 | 36.68 | 3,662,273 | -0.16(-0.42%) |
Dec 20, 2018 | 37.22 | 37.54 | 36.63 | 36.83 | 1,009,354 | -0.28(-0.75%) |
Dec 19, 2018 | 37.11 | 37.46 | 36.73 | 37.11 | 943,499 | +0.16(+0.42%) |
Dec 18, 2018 | 36.82 | 37.26 | 36.75 | 36.96 | 915,622 | +0.43(+1.17%) |
Dec 17, 2018 | 37.80 | 37.89 | 36.46 | 36.53 | 1,209,359 | -1.21(-3.20%) |
Dec 14, 2018 | 37.61 | 37.86 | 37.25 | 37.74 | 815,512 | +0.04(+0.12%) |
Dec 13, 2018 | 37.74 | 38.33 | 37.59 | 37.70 | 866,892 | +0.05(+0.14%) |
Dec 12, 2018 | 38.30 | 38.37 | 37.61 | 37.64 | 1,014,580 | -0.45(-1.19%) |
Dec 11, 2018 | 38.16 | 38.31 | 37.90 | 38.10 | 692,075 | +0.15(+0.39%) |
Dec 10, 2018 | 38.05 | 38.18 | 37.53 | 37.95 | 932,946 | -0.09(-0.23%) |
Dec 07, 2018 | 37.90 | 38.29 | 37.50 | 38.03 | 944,398 | -0.03(-0.07%) |
Dec 06, 2018 | 36.99 | 38.16 | 36.69 | 38.06 | 1,377,984 | +0.99(+2.67%) |
Dec 04, 2018 | 37.69 | 37.74 | 36.98 | 37.07 | 752,391 | -0.57(-1.52%) |
Dec 03, 2018 | 38.16 | 38.17 | 37.17 | 37.64 | 1,025,274 | -0.48(-1.25%) |
Nov 30, 2018 | 37.88 | 38.36 | 37.86 | 38.12 | 1,129,391 | +0.32(+0.85%) |
Nov 29, 2018 | 37.66 | 37.95 | 37.35 | 37.80 | 440,491 | +0.09(+0.23%) |
Nov 28, 2018 | 37.53 | 37.89 | 37.53 | 37.71 | 746,441 | +0.15(+0.39%) |
Nov 27, 2018 | 37.82 | 37.96 | 37.33 | 37.56 | 751,789 | -0.21(-0.55%) |
Nov 26, 2018 | 37.69 | 37.80 | 37.31 | 37.77 | 1,159,704 | +0.17(+0.44%) |
Nov 23, 2018 | 37.57 | 37.76 | 37.25 | 37.61 | 282,376 | -0.04(-0.12%) |
Nov 21, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.30(+0.82%) | |
Nov 20, 2018 | 36.66 | 37.50 | 36.31 | 37.35 | 1,158,814 | +0.67(+1.83%) |
Nov 19, 2018 | 36.27 | 36.74 | 36.20 | 36.68 | 1,083,798 | +0.41(+1.13%) |
Nov 16, 2018 | 35.56 | 36.35 | 35.56 | 36.27 | 701,457 | +0.64(+1.81%) |
Nov 15, 2018 | 35.81 | 35.81 | 35.29 | 35.63 | 543,335 | -0.37(-1.04%) |
Nov 14, 2018 | 36.10 | 36.24 | 35.77 | 36.00 | 636,552 | +0.04(+0.12%) |
Nov 13, 2018 | 36.03 | 36.35 | 35.75 | 35.96 | 498,255 | +0.02(+0.05%) |
Nov 12, 2018 | 35.95 | 36.20 | 35.76 | 35.94 | 515,133 | -0.02(-0.05%) |
Nov 09, 2018 | 35.64 | 35.99 | 35.56 | 35.96 | 383,554 | +0.25(+0.71%) |
Nov 08, 2018 | 35.49 | 35.83 | 35.36 | 35.70 | 651,013 | +0.20(+0.56%) |
Nov 07, 2018 | 34.94 | 35.50 | 34.66 | 35.50 | 644,426 | +0.76(+2.18%) |
Nov 06, 2018 | 34.33 | 34.85 | 34.30 | 34.75 | 602,890 | +0.46(+1.33%) |
Nov 05, 2018 | 34.11 | 34.65 | 34.11 | 34.29 | 764,585 | +0.30(+0.89%) |
Nov 02, 2018 | 33.90 | 34.00 | 33.47 | 33.99 | 850,397 | +0.10(+0.30%) |