Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.41 | 40.86 | 40.02 | 40.49 | 409,267 | -0.21(-0.52%) |
Oct 30, 2019 | 40.75 | 41.26 | 40.07 | 40.70 | 413,451 | -0.05(-0.12%) |
Oct 29, 2019 | 40.04 | 41.46 | 40.02 | 40.75 | 460,850 | +0.84(+2.10%) |
Oct 28, 2019 | 39.77 | 40.24 | 39.26 | 39.91 | 372,687 | +0.27(+0.68%) |
Oct 25, 2019 | 38.84 | 40.01 | 38.55 | 39.64 | 393,500 | +0.66(+1.69%) |
Oct 24, 2019 | 39.51 | 39.51 | 38.88 | 38.98 | 231,838 | -0.32(-0.81%) |
Oct 23, 2019 | 39.63 | 39.67 | 38.03 | 39.30 | 255,117 | -0.18(-0.46%) |
Oct 22, 2019 | 39.88 | 40.41 | 39.29 | 39.48 | 442,323 | -0.15(-0.38%) |
Oct 21, 2019 | 39.05 | 39.73 | 38.40 | 39.63 | 398,974 | +0.78(+2.01%) |
Oct 18, 2019 | 38.73 | 39.33 | 38.38 | 38.85 | 397,200 | -0.07(-0.18%) |
Oct 17, 2019 | 39.32 | 39.59 | 38.54 | 38.92 | 535,588 | -0.11(-0.28%) |
Oct 16, 2019 | 37.96 | 39.20 | 37.71 | 39.03 | 654,777 | +0.93(+2.44%) |
Oct 15, 2019 | 36.84 | 38.52 | 36.37 | 38.10 | 883,962 | +1.49(+4.07%) |
Oct 14, 2019 | 37.53 | 37.92 | 36.50 | 36.61 | 332,145 | -1.08(-2.87%) |
Oct 11, 2019 | 36.95 | 38.07 | 36.70 | 37.69 | 486,500 | +0.92(+2.50%) |
Oct 10, 2019 | 36.94 | 37.17 | 36.30 | 36.77 | 431,854 | -0.01(-0.03%) |
Oct 09, 2019 | 38.10 | 38.10 | 36.46 | 36.78 | 566,973 | -1.16(-3.06%) |
Oct 08, 2019 | 38.98 | 39.02 | 37.91 | 37.94 | 430,848 | -1.25(-3.19%) |
Oct 07, 2019 | 38.77 | 39.81 | 38.37 | 39.19 | 799,320 | +0.48(+1.25%) |
Oct 04, 2019 | 38.39 | 38.85 | 36.50 | 38.70 | 1,186,300 | +0.31(+0.82%) |
Oct 03, 2019 | 36.16 | 38.43 | 35.45 | 38.39 | 960,512 | +2.08(+5.73%) |
Oct 02, 2019 | 36.35 | 37.20 | 36.24 | 36.31 | 595,858 | -0.61(-1.65%) |
Oct 01, 2019 | 37.94 | 38.51 | 36.67 | 36.92 | 818,629 | -1.15(-3.02%) |
Sep 30, 2019 | 39.93 | 39.93 | 37.66 | 38.07 | 1,144,605 | -1.93(-4.82%) |
Sep 27, 2019 | 39.79 | 40.42 | 39.24 | 40.00 | 9,643,100 | +0.15(+0.38%) |
Sep 26, 2019 | 40.37 | 40.91 | 39.29 | 39.85 | 1,662,106 | -0.70(-1.73%) |
Sep 25, 2019 | 39.90 | 41.08 | 39.85 | 40.55 | 3,762,735 | +2.66(+7.02%) |
Sep 24, 2019 | 37.31 | 37.98 | 37.01 | 37.89 | 753,236 | +0.70(+1.88%) |
Sep 23, 2019 | 37.12 | 37.56 | 36.76 | 37.19 | 200,958 | +0.03(+0.08%) |
Sep 20, 2019 | 37.09 | 37.52 | 37.04 | 37.16 | 466,100 | +0.07(+0.19%) |
Sep 19, 2019 | 37.10 | 37.92 | 36.92 | 37.09 | 376,515 | -0.07(-0.19%) |
Sep 18, 2019 | 37.96 | 38.19 | 36.79 | 37.16 | 286,232 | -0.79(-2.08%) |
Sep 17, 2019 | 37.49 | 38.23 | 37.44 | 37.95 | 374,354 | +0.32(+0.85%) |
Sep 16, 2019 | 37.90 | 38.10 | 37.28 | 37.63 | 465,578 | -0.52(-1.36%) |
Sep 13, 2019 | 37.40 | 38.35 | 37.18 | 38.15 | 432,700 | +0.90(+2.42%) |
Sep 12, 2019 | 37.49 | 37.87 | 37.03 | 37.25 | 386,076 | -0.16(-0.43%) |
Sep 11, 2019 | 36.75 | 37.45 | 36.55 | 37.41 | 460,749 | +0.67(+1.82%) |
Sep 10, 2019 | 35.49 | 36.87 | 35.11 | 36.74 | 732,249 | +1.08(+3.03%) |
Sep 09, 2019 | 35.79 | 36.00 | 34.64 | 35.66 | 537,965 | -0.24(-0.67%) |
Sep 06, 2019 | 36.71 | 37.02 | 35.90 | 35.90 | 297,800 | -0.77(-2.10%) |
Sep 05, 2019 | 36.77 | 37.48 | 36.50 | 36.67 | 550,510 | +0.10(+0.27%) |
Sep 04, 2019 | 36.56 | 36.61 | 35.95 | 36.57 | 516,899 | +0.19(+0.52%) |
Sep 03, 2019 | 36.98 | 37.51 | 36.20 | 36.38 | 420,030 | -0.86(-2.31%) |
Aug 30, 2019 | 37.15 | 37.38 | 35.69 | 37.24 | 547,100 | -0.01(-0.03%) |
Aug 29, 2019 | 36.26 | 37.84 | 36.09 | 37.25 | 488,972 | +1.18(+3.27%) |
Aug 28, 2019 | 36.66 | 36.87 | 35.85 | 36.07 | 477,853 | -0.83(-2.25%) |
Aug 27, 2019 | 37.32 | 37.59 | 36.57 | 36.90 | 543,058 | -0.08(-0.22%) |
Aug 26, 2019 | 36.90 | 37.08 | 36.38 | 36.98 | 424,643 | +0.44(+1.20%) |
Aug 23, 2019 | 37.93 | 38.15 | 36.40 | 36.54 | 618,800 | -1.40(-3.69%) |
Aug 22, 2019 | 39.63 | 39.74 | 37.93 | 37.94 | 486,754 | -1.44(-3.66%) |
Aug 21, 2019 | 38.39 | 39.57 | 38.20 | 39.38 | 484,081 | +1.43(+3.77%) |
Aug 20, 2019 | 37.81 | 38.31 | 37.22 | 37.95 | 422,912 | +0.05(+0.13%) |
Aug 19, 2019 | 38.66 | 38.67 | 37.74 | 37.90 | 470,094 | -0.32(-0.84%) |
Aug 16, 2019 | 39.00 | 39.43 | 38.04 | 38.22 | 539,900 | -0.72(-1.85%) |
Aug 15, 2019 | 39.45 | 39.71 | 38.52 | 38.94 | 890,716 | -0.26(-0.66%) |
Aug 14, 2019 | 39.49 | 39.68 | 38.75 | 39.20 | 636,248 | -0.94(-2.34%) |
Aug 13, 2019 | 40.41 | 40.72 | 39.47 | 40.14 | 783,358 | -0.25(-0.62%) |
Aug 12, 2019 | 41.97 | 41.97 | 40.21 | 40.39 | 982,045 | -2.08(-4.90%) |
Aug 09, 2019 | 41.83 | 43.02 | 41.21 | 42.47 | 751,400 | +0.11(+0.26%) |
Aug 08, 2019 | 45.50 | 45.50 | 40.37 | 42.36 | 1,508,730 | -1.48(-3.38%) |
Aug 07, 2019 | 43.11 | 44.04 | 42.65 | 43.84 | 387,387 | +0.23(+0.53%) |
Aug 06, 2019 | 43.38 | 43.63 | 42.95 | 43.61 | 299,050 | +0.47(+1.09%) |
Aug 05, 2019 | 42.98 | 43.47 | 42.47 | 43.14 | 442,307 | -0.61(-1.39%) |
Aug 02, 2019 | 43.76 | 44.21 | 43.37 | 43.75 | 568,600 | -0.26(-0.59%) |
Aug 01, 2019 | 43.82 | 44.59 | 42.70 | 44.01 | 561,370 | +0.12(+0.27%) |
Jul 31, 2019 | 44.86 | 45.28 | 41.86 | 43.89 | 497,047 | -1.10(-2.44%) |
Jul 30, 2019 | 44.17 | 45.04 | 43.78 | 44.99 | 458,543 | +0.65(+1.47%) |
Jul 29, 2019 | 44.02 | 44.69 | 43.59 | 44.34 | 774,419 | +0.37(+0.84%) |
Jul 26, 2019 | 42.41 | 44.08 | 41.80 | 43.97 | 584,300 | +1.81(+4.29%) |
Jul 25, 2019 | 42.61 | 42.68 | 41.68 | 42.16 | 801,054 | -0.32(-0.75%) |
Jul 24, 2019 | 41.30 | 42.70 | 40.65 | 42.48 | 972,850 | +2.48(+6.20%) |
Jul 23, 2019 | 39.69 | 40.07 | 38.87 | 40.00 | 447,598 | +0.36(+0.91%) |
Jul 22, 2019 | 39.88 | 39.96 | 39.11 | 39.64 | 365,478 | -0.24(-0.60%) |
Jul 19, 2019 | 40.35 | 40.82 | 39.68 | 39.88 | 340,200 | -0.58(-1.43%) |
Jul 18, 2019 | 40.35 | 40.72 | 39.63 | 40.46 | 310,011 | -0.02(-0.05%) |
Jul 17, 2019 | 41.08 | 41.79 | 40.41 | 40.48 | 360,767 | -0.43(-1.05%) |
Jul 16, 2019 | 40.86 | 41.34 | 40.51 | 40.91 | 306,058 | +0.05(+0.12%) |
Jul 15, 2019 | 41.24 | 41.44 | 40.51 | 40.86 | 327,597 | -0.42(-1.02%) |
Jul 12, 2019 | 42.04 | 42.07 | 40.78 | 41.28 | 415,400 | -0.97(-2.30%) |
Jul 11, 2019 | 43.16 | 43.86 | 42.19 | 42.25 | 659,483 | -0.89(-2.06%) |
Jul 10, 2019 | 43.59 | 43.81 | 42.91 | 43.14 | 307,245 | -0.28(-0.64%) |
Jul 09, 2019 | 43.20 | 43.65 | 42.73 | 43.42 | 586,326 | +0.38(+0.88%) |
Jul 08, 2019 | 43.15 | 43.70 | 42.16 | 43.04 | 822,556 | -0.22(-0.51%) |
Jul 05, 2019 | 43.05 | 44.20 | 43.03 | 43.26 | 458,100 | +0.08(+0.19%) |
Jul 03, 2019 | 42.62 | 43.42 | 42.49 | 43.18 | 167,400 | +0.64(+1.50%) |
Jul 02, 2019 | 42.55 | 43.00 | 41.63 | 42.54 | 308,851 | -0.46(-1.07%) |
Jul 01, 2019 | 43.88 | 43.89 | 41.88 | 43.00 | 489,124 | -0.49(-1.13%) |
Jun 28, 2019 | 43.93 | 45.50 | 43.38 | 43.49 | 684,000 | -0.45(-1.02%) |
Jun 27, 2019 | 43.49 | 44.69 | 43.36 | 43.94 | 316,894 | +0.74(+1.71%) |
Jun 26, 2019 | 43.80 | 43.91 | 42.93 | 43.20 | 360,470 | -0.36(-0.83%) |
Jun 25, 2019 | 43.30 | 44.27 | 42.93 | 43.56 | 492,382 | +0.44(+1.02%) |
Jun 24, 2019 | 43.96 | 43.96 | 42.74 | 43.12 | 400,726 | -0.86(-1.96%) |
Jun 21, 2019 | 43.66 | 44.22 | 42.53 | 43.98 | 523,300 | +0.30(+0.69%) |
Jun 20, 2019 | 43.86 | 44.64 | 43.49 | 43.68 | 322,347 | +0.05(+0.11%) |
Jun 19, 2019 | 43.94 | 44.18 | 42.94 | 43.63 | 516,813 | -0.14(-0.32%) |
Jun 18, 2019 | 42.89 | 44.58 | 42.54 | 43.77 | 406,196 | +0.99(+2.31%) |
Jun 17, 2019 | 43.83 | 43.83 | 42.41 | 42.78 | 514,299 | -0.88(-2.02%) |
Jun 14, 2019 | 43.92 | 44.32 | 43.42 | 43.66 | 401,600 | -0.42(-0.95%) |
Jun 13, 2019 | 43.40 | 44.91 | 43.33 | 44.08 | 441,744 | +0.64(+1.47%) |
Jun 12, 2019 | 43.50 | 44.35 | 42.76 | 43.44 | 323,765 | +0.38(+0.88%) |
Jun 11, 2019 | 43.87 | 44.25 | 41.38 | 43.06 | 562,433 | +0.02(+0.05%) |
Jun 10, 2019 | 44.28 | 44.65 | 42.21 | 43.04 | 640,417 | -1.20(-2.71%) |
Jun 07, 2019 | 42.45 | 44.33 | 41.90 | 44.24 | 498,100 | +1.93(+4.56%) |
Jun 06, 2019 | 43.53 | 43.53 | 42.07 | 42.31 | 454,837 | -1.23(-2.82%) |
Jun 05, 2019 | 43.50 | 44.06 | 43.01 | 43.54 | 347,297 | +0.11(+0.25%) |
Jun 04, 2019 | 42.66 | 43.68 | 42.46 | 43.43 | 521,779 | +0.91(+2.14%) |
Jun 03, 2019 | 43.59 | 43.83 | 42.38 | 42.52 | 554,303 | -0.99(-2.28%) |
May 31, 2019 | 44.08 | 44.29 | 42.69 | 43.51 | 606,100 | -0.95(-2.14%) |
May 30, 2019 | 43.00 | 44.83 | 43.00 | 44.46 | 744,781 | +1.50(+3.49%) |
May 29, 2019 | 42.30 | 43.33 | 41.63 | 42.96 | 564,950 | +0.39(+0.92%) |
May 28, 2019 | 43.50 | 43.74 | 42.47 | 42.57 | 321,416 | -0.76(-1.75%) |
May 24, 2019 | 43.62 | 44.03 | 43.26 | 43.33 | 375,000 | +0.00(+0.00%) |
May 23, 2019 | 43.04 | 43.57 | 42.14 | 43.33 | 340,700 | -0.13(-0.30%) |
May 22, 2019 | 43.65 | 43.91 | 42.77 | 43.46 | 364,939 | -0.42(-0.96%) |
May 21, 2019 | 43.42 | 44.07 | 43.13 | 43.88 | 356,426 | +0.56(+1.29%) |
May 20, 2019 | 43.47 | 43.71 | 42.71 | 43.32 | 318,447 | -0.41(-0.94%) |
May 17, 2019 | 44.33 | 44.68 | 43.54 | 43.73 | 419,100 | -0.70(-1.58%) |
May 16, 2019 | 45.73 | 46.49 | 44.24 | 44.43 | 865,963 | -1.17(-2.57%) |
May 15, 2019 | 46.16 | 46.31 | 45.14 | 45.60 | 951,811 | -0.99(-2.12%) |
May 14, 2019 | 47.13 | 47.13 | 45.89 | 46.59 | 491,673 | -0.31(-0.66%) |
May 13, 2019 | 47.12 | 48.21 | 46.38 | 46.90 | 698,855 | -1.07(-2.23%) |
May 10, 2019 | 46.77 | 48.79 | 46.42 | 47.97 | 711,800 | +0.99(+2.11%) |
May 09, 2019 | 45.76 | 47.69 | 45.01 | 46.98 | 471,840 | +0.74(+1.60%) |
May 08, 2019 | 46.25 | 46.95 | 45.85 | 46.24 | 597,966 | -0.05(-0.11%) |
May 07, 2019 | 46.28 | 46.66 | 45.70 | 46.29 | 976,723 | -0.36(-0.77%) |
May 06, 2019 | 46.57 | 47.98 | 46.27 | 46.65 | 787,457 | -0.16(-0.34%) |
May 03, 2019 | 48.65 | 49.50 | 46.17 | 46.81 | 1,369,300 | -1.12(-2.34%) |
May 02, 2019 | 44.80 | 48.04 | 44.40 | 47.93 | 1,975,035 | +1.68(+3.63%) |
May 01, 2019 | 45.47 | 47.50 | 44.01 | 46.25 | 3,383,445 | +6.43(+16.15%) |
Apr 30, 2019 | 39.95 | 40.32 | 39.10 | 39.82 | 521,499 | -0.02(-0.05%) |
Apr 29, 2019 | 40.25 | 41.10 | 39.73 | 39.84 | 506,595 | -0.23(-0.57%) |
Apr 26, 2019 | 40.41 | 40.55 | 39.17 | 40.07 | 393,800 | -0.12(-0.30%) |
Apr 25, 2019 | 40.38 | 40.74 | 39.27 | 40.19 | 491,989 | -0.13(-0.32%) |
Apr 24, 2019 | 39.14 | 41.55 | 38.97 | 40.32 | 649,095 | +1.17(+2.99%) |
Apr 23, 2019 | 39.10 | 39.89 | 38.11 | 39.15 | 429,792 | +0.40(+1.03%) |
Apr 22, 2019 | 36.81 | 38.81 | 36.75 | 38.75 | 636,890 | +1.94(+5.27%) |
Apr 18, 2019 | 36.60 | 36.99 | 35.64 | 36.81 | 410,300 | +0.24(+0.66%) |
Apr 17, 2019 | 38.09 | 38.82 | 35.78 | 36.57 | 572,973 | -1.55(-4.07%) |
Apr 16, 2019 | 38.15 | 38.62 | 37.78 | 38.12 | 243,824 | +0.27(+0.71%) |
Apr 15, 2019 | 37.77 | 38.10 | 37.34 | 37.85 | 302,518 | +0.08(+0.21%) |
Apr 12, 2019 | 38.04 | 38.21 | 37.22 | 37.77 | 254,600 | -0.02(-0.05%) |
Apr 11, 2019 | 38.31 | 38.31 | 37.20 | 37.79 | 374,809 | -0.30(-0.79%) |
Apr 10, 2019 | 38.92 | 39.32 | 37.80 | 38.09 | 533,079 | -0.82(-2.11%) |
Apr 09, 2019 | 39.78 | 39.78 | 38.78 | 38.91 | 260,350 | -0.97(-2.43%) |
Apr 08, 2019 | 39.54 | 39.93 | 38.94 | 39.88 | 319,554 | +0.15(+0.38%) |
Apr 05, 2019 | 39.15 | 40.24 | 38.91 | 39.73 | 595,600 | +0.60(+1.53%) |
Apr 04, 2019 | 38.86 | 39.43 | 38.73 | 39.13 | 255,668 | +0.28(+0.72%) |
Apr 03, 2019 | 38.24 | 39.16 | 38.24 | 38.85 | 356,770 | +0.88(+2.32%) |
Apr 02, 2019 | 37.48 | 38.55 | 37.33 | 37.97 | 580,995 | +0.54(+1.44%) |
Apr 01, 2019 | 38.30 | 38.64 | 37.11 | 37.43 | 484,884 | -0.63(-1.66%) |
Mar 29, 2019 | 38.20 | 39.07 | 37.88 | 38.06 | 513,100 | -0.04(-0.10%) |
Mar 28, 2019 | 38.38 | 38.78 | 38.02 | 38.10 | 239,304 | -0.12(-0.31%) |
Mar 27, 2019 | 38.35 | 38.45 | 37.55 | 38.22 | 319,380 | -0.27(-0.70%) |
Mar 26, 2019 | 38.34 | 39.02 | 38.13 | 38.49 | 217,598 | +0.50(+1.32%) |
Mar 25, 2019 | 38.26 | 38.84 | 37.90 | 37.99 | 536,126 | -0.23(-0.60%) |
Mar 22, 2019 | 39.50 | 39.85 | 38.22 | 38.22 | 271,700 | -1.53(-3.85%) |
Mar 21, 2019 | 39.54 | 40.29 | 39.46 | 39.75 | 349,426 | +0.05(+0.13%) |
Mar 20, 2019 | 40.79 | 41.18 | 39.61 | 39.70 | 687,490 | -1.08(-2.65%) |
Mar 19, 2019 | 39.57 | 40.91 | 39.11 | 40.78 | 580,861 | +1.36(+3.45%) |
Mar 18, 2019 | 38.64 | 39.43 | 38.27 | 39.42 | 344,369 | +0.80(+2.07%) |
Mar 15, 2019 | 39.50 | 40.13 | 38.52 | 38.62 | 512,000 | -0.67(-1.71%) |
Mar 14, 2019 | 38.61 | 39.84 | 38.61 | 39.29 | 348,269 | +0.56(+1.45%) |
Mar 13, 2019 | 37.58 | 38.85 | 37.38 | 38.73 | 607,476 | +1.14(+3.03%) |
Mar 12, 2019 | 37.75 | 38.17 | 37.27 | 37.59 | 490,417 | -0.19(-0.50%) |
Mar 11, 2019 | 37.07 | 38.48 | 36.66 | 37.78 | 461,173 | +1.31(+3.59%) |
Mar 08, 2019 | 36.28 | 36.56 | 35.07 | 36.47 | 731,800 | -0.25(-0.68%) |
Mar 07, 2019 | 37.41 | 37.41 | 36.15 | 36.72 | 654,840 | -0.62(-1.66%) |
Mar 06, 2019 | 39.16 | 39.23 | 37.17 | 37.34 | 817,671 | -1.74(-4.45%) |
Mar 05, 2019 | 39.95 | 40.51 | 38.07 | 39.08 | 905,669 | -1.68(-4.12%) |
Mar 04, 2019 | 42.28 | 42.58 | 39.93 | 40.76 | 734,203 | -1.41(-3.34%) |
Mar 01, 2019 | 41.26 | 42.29 | 37.89 | 42.17 | 1,335,300 | +0.99(+2.40%) |
Feb 28, 2019 | 44.00 | 45.42 | 40.49 | 41.18 | 1,834,672 | +0.55(+1.35%) |
Feb 27, 2019 | 40.42 | 41.24 | 40.03 | 40.63 | 731,089 | +0.24(+0.59%) |
Feb 26, 2019 | 39.48 | 40.53 | 39.07 | 40.39 | 438,066 | +0.89(+2.25%) |
Feb 25, 2019 | 39.83 | 40.43 | 39.29 | 39.50 | 361,993 | -0.21(-0.53%) |
Feb 22, 2019 | 39.70 | 40.38 | 39.28 | 39.71 | 291,300 | +0.10(+0.25%) |
Feb 21, 2019 | 40.25 | 40.59 | 39.01 | 39.61 | 463,254 | -0.64(-1.59%) |
Feb 20, 2019 | 39.98 | 40.33 | 39.19 | 40.25 | 494,198 | +0.31(+0.78%) |
Feb 19, 2019 | 40.48 | 41.14 | 39.90 | 39.94 | 621,022 | -0.74(-1.82%) |
Feb 15, 2019 | 39.76 | 40.95 | 39.37 | 40.68 | 478,500 | +1.00(+2.52%) |
Feb 14, 2019 | 37.97 | 40.18 | 37.88 | 39.68 | 950,120 | +1.81(+4.78%) |
Feb 13, 2019 | 37.95 | 38.45 | 37.07 | 37.87 | 1,482,362 | +0.00(+0.00%) |
Feb 12, 2019 | 37.77 | 38.34 | 37.09 | 37.87 | 1,208,654 | +0.10(+0.26%) |
Feb 11, 2019 | 37.43 | 37.80 | 37.04 | 37.77 | 361,013 | +0.19(+0.51%) |
Feb 08, 2019 | 37.46 | 37.82 | 37.15 | 37.58 | 432,700 | +0.11(+0.29%) |
Feb 07, 2019 | 38.25 | 38.42 | 37.16 | 37.47 | 499,402 | -1.13(-2.93%) |
Feb 06, 2019 | 39.15 | 39.74 | 38.08 | 38.60 | 412,498 | -0.55(-1.40%) |
Feb 05, 2019 | 40.18 | 40.60 | 39.06 | 39.15 | 508,568 | -0.93(-2.32%) |
Feb 04, 2019 | 39.34 | 40.42 | 39.17 | 40.08 | 307,932 | +0.82(+2.09%) |
Feb 01, 2019 | 38.59 | 40.18 | 38.52 | 39.26 | 678,200 | -1.42(-3.49%) |
Jan 31, 2019 | 40.83 | 41.56 | 39.64 | 40.68 | 406,630 | -0.12(-0.29%) |
Jan 30, 2019 | 40.09 | 41.03 | 39.53 | 40.80 | 822,512 | +0.84(+2.10%) |
Jan 29, 2019 | 39.37 | 40.92 | 39.10 | 39.96 | 533,517 | +0.72(+1.83%) |
Jan 28, 2019 | 38.52 | 39.37 | 37.94 | 39.24 | 297,427 | +0.38(+0.98%) |
Jan 25, 2019 | 39.01 | 39.55 | 38.35 | 38.86 | 252,600 | +0.15(+0.39%) |
Jan 24, 2019 | 39.79 | 39.79 | 38.14 | 38.71 | 526,770 | -1.10(-2.76%) |
Jan 23, 2019 | 40.46 | 41.00 | 38.46 | 39.81 | 990,882 | -0.65(-1.61%) |
Jan 22, 2019 | 39.97 | 41.18 | 38.61 | 40.46 | 593,365 | +0.42(+1.05%) |
Jan 18, 2019 | 38.91 | 40.32 | 38.61 | 40.04 | 559,200 | +1.31(+3.38%) |
Jan 17, 2019 | 38.31 | 38.75 | 37.34 | 38.73 | 489,737 | +0.39(+1.02%) |
Jan 16, 2019 | 37.33 | 39.04 | 37.20 | 38.34 | 491,538 | +0.98(+2.62%) |
Jan 15, 2019 | 37.60 | 37.94 | 37.05 | 37.36 | 533,876 | -0.23(-0.61%) |
Jan 14, 2019 | 37.93 | 38.98 | 37.27 | 37.59 | 333,144 | -0.77(-2.01%) |
Jan 11, 2019 | 37.90 | 38.92 | 37.27 | 38.36 | 344,700 | +0.19(+0.50%) |
Jan 10, 2019 | 38.12 | 39.02 | 37.21 | 38.17 | 407,208 | -0.12(-0.31%) |
Jan 09, 2019 | 39.54 | 39.80 | 38.24 | 38.29 | 396,341 | -1.13(-2.87%) |
Jan 08, 2019 | 38.01 | 39.44 | 37.02 | 39.42 | 502,909 | +1.59(+4.20%) |
Jan 07, 2019 | 38.22 | 39.46 | 37.36 | 37.83 | 898,704 | -0.23(-0.60%) |
Jan 04, 2019 | 38.16 | 39.20 | 35.58 | 38.06 | 1,725,400 | +0.25(+0.66%) |
Jan 03, 2019 | 42.16 | 42.56 | 37.71 | 37.81 | 1,308,883 | -3.98(-9.52%) |
Jan 02, 2019 | 42.23 | 43.52 | 41.07 | 41.79 | 787,888 | -1.23(-2.86%) |
Dec 31, 2018 | 42.73 | 43.18 | 40.83 | 43.02 | 1,041,800 | +0.51(+1.20%) |
Dec 28, 2018 | 41.63 | 43.03 | 41.48 | 42.51 | 434,000 | +0.91(+2.19%) |
Dec 27, 2018 | 43.26 | 43.98 | 40.47 | 41.60 | 406,360 | -2.32(-5.28%) |
Dec 26, 2018 | 41.48 | 43.95 | 41.23 | 43.92 | 419,781 | +2.61(+6.32%) |
Dec 24, 2018 | 40.97 | 42.08 | 40.49 | 41.31 | 274,300 | -0.25(-0.60%) |
Dec 21, 2018 | 43.05 | 43.29 | 41.28 | 41.56 | 1,013,300 | -1.14(-2.67%) |
Dec 20, 2018 | 44.23 | 44.60 | 41.58 | 42.70 | 504,391 | -1.51(-3.42%) |
Dec 19, 2018 | 43.92 | 45.65 | 43.62 | 44.21 | 480,013 | +0.42(+0.96%) |
Dec 18, 2018 | 45.51 | 46.00 | 42.87 | 43.79 | 415,432 | -1.21(-2.69%) |
Dec 17, 2018 | 45.10 | 45.38 | 43.79 | 45.00 | 611,711 | -0.26(-0.57%) |
Dec 14, 2018 | 45.50 | 45.73 | 44.79 | 45.26 | 365,600 | -0.54(-1.18%) |
Dec 13, 2018 | 47.25 | 47.49 | 45.26 | 45.80 | 395,871 | -1.45(-3.07%) |
Dec 12, 2018 | 47.30 | 48.53 | 46.65 | 47.25 | 349,529 | +0.25(+0.53%) |
Dec 11, 2018 | 46.66 | 47.55 | 45.89 | 47.00 | 423,623 | +0.69(+1.49%) |
Dec 10, 2018 | 46.12 | 46.97 | 44.66 | 46.31 | 417,985 | +0.08(+0.17%) |
Dec 07, 2018 | 47.88 | 48.50 | 46.07 | 46.23 | 441,500 | -1.91(-3.97%) |
Dec 06, 2018 | 48.00 | 48.66 | 47.36 | 48.14 | 404,654 | -0.18(-0.37%) |
Dec 04, 2018 | 48.53 | 50.30 | 48.06 | 48.32 | 431,100 | -0.30(-0.62%) |
Dec 03, 2018 | 48.33 | 48.90 | 47.02 | 48.62 | 311,618 | +0.29(+0.60%) |
Nov 30, 2018 | 48.11 | 48.80 | 47.12 | 48.33 | 344,100 | +0.32(+0.67%) |
Nov 29, 2018 | 47.82 | 49.09 | 47.65 | 48.01 | 234,810 | -0.08(-0.17%) |
Nov 28, 2018 | 47.37 | 48.09 | 46.84 | 48.09 | 490,954 | +0.69(+1.46%) |
Nov 27, 2018 | 48.22 | 49.97 | 47.01 | 47.40 | 347,868 | -1.31(-2.69%) |
Nov 26, 2018 | 47.16 | 49.66 | 46.62 | 48.71 | 597,200 | +2.04(+4.37%) |
Nov 23, 2018 | 46.33 | 47.86 | 45.65 | 46.67 | 227,300 | -0.06(-0.13%) |
Nov 21, 2018 | 46.73 | 46.73 | 46.73 | 0 | +0.82(+1.79%) | |
Nov 20, 2018 | 45.59 | 46.59 | 44.73 | 45.91 | 542,389 | -0.17(-0.37%) |
Nov 19, 2018 | 46.78 | 47.52 | 45.25 | 46.08 | 587,490 | -0.72(-1.54%) |
Nov 16, 2018 | 46.91 | 47.21 | 46.29 | 46.80 | 461,900 | -0.47(-0.99%) |
Nov 15, 2018 | 47.50 | 48.49 | 46.54 | 47.27 | 639,014 | -0.27(-0.57%) |
Nov 14, 2018 | 48.03 | 48.46 | 46.28 | 47.54 | 584,637 | -0.33(-0.69%) |
Nov 13, 2018 | 48.74 | 49.29 | 47.33 | 47.87 | 317,644 | -0.47(-0.97%) |
Nov 12, 2018 | 49.74 | 49.99 | 46.97 | 48.34 | 543,183 | -1.18(-2.38%) |
Nov 09, 2018 | 50.90 | 50.90 | 48.21 | 49.52 | 389,300 | -1.43(-2.81%) |
Nov 08, 2018 | 51.05 | 51.47 | 50.33 | 50.95 | 530,891 | -0.18(-0.35%) |
Nov 07, 2018 | 49.71 | 51.75 | 49.60 | 51.13 | 471,004 | +1.48(+2.98%) |
Nov 06, 2018 | 48.72 | 50.19 | 47.86 | 49.65 | 487,382 | +0.99(+2.03%) |
Nov 05, 2018 | 50.83 | 50.83 | 47.56 | 48.66 | 668,597 | -1.66(-3.30%) |
Nov 02, 2018 | 52.95 | 55.00 | 47.76 | 50.32 | 1,074,900 | -1.84(-3.53%) |