Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.53 | 44.58 | 43.22 | 44.38 | 389,125 | -0.13(-0.30%) |
Oct 30, 2019 | 44.25 | 44.57 | 43.68 | 44.51 | 353,274 | +0.31(+0.70%) |
Oct 29, 2019 | 44.65 | 44.67 | 43.72 | 44.20 | 375,407 | -0.47(-1.05%) |
Oct 28, 2019 | 44.99 | 45.53 | 44.64 | 44.67 | 281,735 | -0.02(-0.04%) |
Oct 25, 2019 | 44.22 | 45.25 | 44.08 | 44.69 | 380,255 | +0.34(+0.76%) |
Oct 24, 2019 | 45.94 | 46.16 | 43.92 | 44.35 | 495,251 | -1.39(-3.03%) |
Oct 23, 2019 | 44.80 | 45.89 | 44.48 | 45.74 | 322,290 | +0.87(+1.93%) |
Oct 22, 2019 | 45.41 | 45.46 | 44.52 | 44.87 | 1,286,335 | -0.41(-0.90%) |
Oct 21, 2019 | 43.12 | 45.41 | 43.12 | 45.28 | 1,087,492 | +2.41(+5.63%) |
Oct 18, 2019 | 43.00 | 43.36 | 42.38 | 42.87 | 625,537 | +0.03(+0.06%) |
Oct 17, 2019 | 42.51 | 43.05 | 42.17 | 42.84 | 504,285 | +0.39(+0.92%) |
Oct 16, 2019 | 42.66 | 43.82 | 42.41 | 42.45 | 948,818 | -0.43(-1.01%) |
Oct 15, 2019 | 41.75 | 42.97 | 41.21 | 42.89 | 1,514,248 | +1.10(+2.64%) |
Oct 14, 2019 | 43.70 | 43.70 | 41.45 | 41.78 | 1,278,424 | -1.93(-4.41%) |
Oct 11, 2019 | 42.30 | 44.23 | 42.28 | 43.71 | 2,027,086 | +1.68(+4.00%) |
Oct 10, 2019 | 41.09 | 42.07 | 40.66 | 42.03 | 763,227 | +0.76(+1.84%) |
Oct 09, 2019 | 41.67 | 42.05 | 40.76 | 41.27 | 641,695 | -0.27(-0.64%) |
Oct 08, 2019 | 42.23 | 42.33 | 41.50 | 41.53 | 747,750 | -1.11(-2.61%) |
Oct 07, 2019 | 44.02 | 44.05 | 42.54 | 42.65 | 745,390 | -1.55(-3.50%) |
Oct 04, 2019 | 45.56 | 45.95 | 43.96 | 44.19 | 507,195 | -1.19(-2.63%) |
Oct 03, 2019 | 45.72 | 45.95 | 44.36 | 45.39 | 1,333,762 | -0.42(-0.91%) |
Oct 02, 2019 | 45.93 | 46.55 | 45.32 | 45.80 | 741,835 | -0.38(-0.82%) |
Oct 01, 2019 | 46.69 | 47.65 | 45.74 | 46.18 | 978,708 | -0.42(-0.89%) |
Sep 30, 2019 | 46.49 | 47.16 | 46.33 | 46.60 | 897,231 | +0.11(+0.23%) |
Sep 27, 2019 | 44.19 | 46.75 | 43.67 | 46.49 | 1,338,870 | +2.35(+5.33%) |
Sep 26, 2019 | 44.59 | 44.62 | 43.77 | 44.14 | 418,895 | -0.26(-0.58%) |
Sep 25, 2019 | 44.57 | 45.60 | 44.18 | 44.40 | 583,745 | -0.11(-0.24%) |
Sep 24, 2019 | 44.79 | 45.19 | 44.29 | 44.50 | 494,700 | -0.19(-0.42%) |
Sep 23, 2019 | 43.63 | 44.74 | 43.23 | 44.69 | 614,194 | +0.78(+1.77%) |
Sep 20, 2019 | 45.25 | 45.25 | 43.85 | 43.91 | 760,511 | -1.19(-2.65%) |
Sep 19, 2019 | 46.06 | 46.12 | 44.97 | 45.10 | 375,412 | -0.76(-1.66%) |
Sep 18, 2019 | 47.45 | 47.45 | 45.44 | 45.86 | 525,438 | -1.48(-3.12%) |
Sep 17, 2019 | 49.75 | 49.75 | 46.92 | 47.34 | 702,817 | -2.52(-5.05%) |
Sep 16, 2019 | 51.26 | 51.29 | 49.32 | 49.86 | 556,848 | -3.20(-6.03%) |
Sep 13, 2019 | 53.61 | 53.93 | 52.95 | 53.06 | 220,392 | -0.47(-0.88%) |
Sep 12, 2019 | 53.40 | 54.00 | 52.32 | 53.53 | 296,133 | +0.33(+0.61%) |
Sep 11, 2019 | 51.76 | 53.45 | 50.88 | 53.20 | 446,718 | +1.42(+2.75%) |
Sep 10, 2019 | 50.86 | 51.98 | 50.66 | 51.78 | 329,775 | +0.85(+1.67%) |
Sep 09, 2019 | 49.32 | 51.22 | 49.22 | 50.93 | 496,846 | +1.61(+3.26%) |
Sep 06, 2019 | 49.58 | 49.93 | 49.12 | 49.32 | 269,267 | +0.00(+0.00%) |
Sep 05, 2019 | 48.83 | 49.62 | 48.58 | 49.32 | 227,411 | +0.57(+1.18%) |
Sep 04, 2019 | 49.12 | 49.50 | 48.68 | 48.75 | 352,255 | -0.21(-0.43%) |
Sep 03, 2019 | 48.75 | 49.26 | 48.37 | 48.96 | 330,014 | -0.42(-0.86%) |
Aug 30, 2019 | 48.61 | 49.68 | 48.43 | 49.38 | 317,011 | +1.15(+2.38%) |
Aug 29, 2019 | 46.85 | 48.45 | 46.78 | 48.23 | 408,300 | +1.69(+3.63%) |
Aug 28, 2019 | 45.35 | 46.85 | 45.35 | 46.55 | 318,078 | +0.99(+2.17%) |
Aug 27, 2019 | 45.69 | 46.18 | 45.04 | 45.56 | 301,141 | +0.05(+0.12%) |
Aug 26, 2019 | 45.91 | 45.98 | 45.17 | 45.50 | 408,865 | +0.04(+0.08%) |
Aug 23, 2019 | 45.83 | 46.70 | 45.26 | 45.47 | 309,091 | -0.62(-1.34%) |
Aug 22, 2019 | 45.64 | 46.44 | 45.56 | 46.09 | 322,479 | +0.55(+1.20%) |
Aug 21, 2019 | 44.80 | 45.80 | 44.80 | 45.54 | 241,599 | +0.93(+2.08%) |
Aug 20, 2019 | 44.72 | 45.07 | 43.99 | 44.61 | 309,617 | -0.40(-0.90%) |
Aug 19, 2019 | 44.77 | 45.27 | 44.54 | 45.01 | 284,811 | +0.85(+1.93%) |
Aug 16, 2019 | 43.49 | 44.42 | 43.27 | 44.16 | 181,271 | +1.00(+2.32%) |
Aug 15, 2019 | 42.94 | 43.57 | 42.65 | 43.16 | 299,181 | +0.29(+0.67%) |
Aug 14, 2019 | 42.90 | 43.08 | 42.32 | 42.87 | 324,898 | -0.90(-2.06%) |
Aug 13, 2019 | 44.11 | 45.30 | 43.75 | 43.78 | 325,926 | +0.29(+0.67%) |
Aug 12, 2019 | 43.80 | 43.80 | 42.84 | 43.49 | 262,577 | -0.59(-1.33%) |
Aug 09, 2019 | 44.36 | 44.85 | 43.26 | 44.07 | 321,589 | -0.48(-1.08%) |
Aug 08, 2019 | 43.10 | 44.96 | 43.10 | 44.56 | 528,168 | +1.81(+4.22%) |
Aug 07, 2019 | 42.95 | 43.25 | 42.01 | 42.75 | 999,545 | +1.87(+4.57%) |
Aug 06, 2019 | 40.75 | 41.10 | 39.48 | 40.88 | 707,621 | +0.25(+0.63%) |
Aug 05, 2019 | 41.45 | 41.68 | 40.16 | 40.63 | 569,378 | -1.10(-2.63%) |
Aug 02, 2019 | 43.56 | 43.62 | 41.16 | 41.73 | 645,231 | -2.04(-4.67%) |
Aug 01, 2019 | 43.38 | 45.33 | 43.36 | 43.77 | 634,747 | -0.16(-0.36%) |
Jul 31, 2019 | 45.21 | 45.53 | 43.35 | 43.93 | 590,741 | -1.22(-2.70%) |
Jul 30, 2019 | 45.07 | 45.34 | 44.60 | 45.14 | 277,379 | +0.04(+0.10%) |
Jul 29, 2019 | 45.81 | 46.30 | 45.09 | 45.10 | 266,826 | -0.71(-1.55%) |
Jul 26, 2019 | 46.02 | 46.25 | 45.48 | 45.81 | 263,294 | -0.02(-0.04%) |
Jul 25, 2019 | 45.28 | 46.36 | 45.21 | 45.83 | 295,993 | +0.27(+0.60%) |
Jul 24, 2019 | 44.72 | 45.68 | 44.72 | 45.56 | 257,060 | +0.67(+1.50%) |
Jul 23, 2019 | 45.01 | 45.57 | 44.11 | 44.88 | 463,529 | +0.14(+0.31%) |
Jul 22, 2019 | 45.35 | 45.59 | 44.58 | 44.74 | 307,521 | -0.57(-1.26%) |
Jul 19, 2019 | 45.41 | 45.96 | 45.21 | 45.31 | 245,384 | +0.02(+0.04%) |
Jul 18, 2019 | 44.79 | 45.32 | 44.29 | 45.29 | 507,955 | +0.50(+1.12%) |
Jul 17, 2019 | 45.05 | 45.37 | 44.55 | 44.79 | 772,452 | -0.83(-1.83%) |
Jul 16, 2019 | 44.60 | 45.90 | 44.54 | 45.63 | 461,891 | +1.03(+2.32%) |
Jul 15, 2019 | 45.21 | 45.39 | 43.93 | 44.59 | 337,751 | -0.59(-1.30%) |
Jul 12, 2019 | 43.54 | 45.35 | 43.31 | 45.18 | 500,465 | +1.34(+3.06%) |
Jul 11, 2019 | 45.02 | 45.23 | 43.59 | 43.84 | 359,997 | -1.13(-2.51%) |
Jul 10, 2019 | 45.14 | 45.49 | 44.83 | 44.97 | 379,653 | +0.17(+0.37%) |
Jul 09, 2019 | 46.27 | 46.27 | 44.46 | 44.80 | 385,565 | -1.77(-3.80%) |
Jul 08, 2019 | 46.73 | 47.20 | 46.44 | 46.57 | 382,486 | -0.37(-0.78%) |
Jul 05, 2019 | 46.70 | 47.12 | 46.00 | 46.94 | 278,809 | -0.01(-0.02%) |
Jul 03, 2019 | 46.44 | 47.56 | 46.05 | 46.95 | 430,648 | +0.71(+1.54%) |
Jul 02, 2019 | 46.20 | 46.37 | 45.36 | 46.24 | 396,998 | -0.13(-0.28%) |
Jul 01, 2019 | 47.80 | 48.40 | 46.13 | 46.37 | 373,015 | -0.76(-1.62%) |
Jun 28, 2019 | 46.05 | 47.24 | 45.99 | 47.13 | 1,152,313 | +1.45(+3.17%) |
Jun 27, 2019 | 46.04 | 46.36 | 45.43 | 45.69 | 563,647 | -0.21(-0.46%) |
Jun 26, 2019 | 47.31 | 47.31 | 45.87 | 45.90 | 592,768 | -1.40(-2.97%) |
Jun 25, 2019 | 47.48 | 47.69 | 47.20 | 47.30 | 519,349 | -0.20(-0.42%) |
Jun 24, 2019 | 48.67 | 48.67 | 47.47 | 47.50 | 448,352 | -0.95(-1.95%) |
Jun 21, 2019 | 48.66 | 49.03 | 48.13 | 48.45 | 676,717 | -0.33(-0.68%) |
Jun 20, 2019 | 50.34 | 50.54 | 47.82 | 48.78 | 642,396 | -1.14(-2.28%) |
Jun 19, 2019 | 49.49 | 49.92 | 48.76 | 49.92 | 540,492 | +0.14(+0.28%) |
Jun 18, 2019 | 51.12 | 51.77 | 49.36 | 49.78 | 513,756 | -0.82(-1.63%) |
Jun 17, 2019 | 51.17 | 51.30 | 49.54 | 50.61 | 440,976 | -0.48(-0.94%) |
Jun 14, 2019 | 52.03 | 52.27 | 51.01 | 51.09 | 482,326 | -1.03(-1.97%) |
Jun 13, 2019 | 51.95 | 52.30 | 51.23 | 52.11 | 472,912 | +0.22(+0.42%) |
Jun 12, 2019 | 51.26 | 52.31 | 51.13 | 51.89 | 461,923 | +0.67(+1.32%) |
Jun 11, 2019 | 51.46 | 52.20 | 51.14 | 51.22 | 399,644 | +0.16(+0.31%) |
Jun 10, 2019 | 51.07 | 51.67 | 50.71 | 51.06 | 401,800 | +0.27(+0.54%) |
Jun 07, 2019 | 51.46 | 51.83 | 50.51 | 50.79 | 395,968 | -0.46(-0.89%) |
Jun 06, 2019 | 51.40 | 51.88 | 50.71 | 51.25 | 278,638 | -0.26(-0.51%) |
Jun 05, 2019 | 51.62 | 51.62 | 49.95 | 51.51 | 334,098 | +0.44(+0.86%) |
Jun 04, 2019 | 48.54 | 51.18 | 48.15 | 51.07 | 585,762 | +2.99(+6.22%) |
Jun 03, 2019 | 46.27 | 48.46 | 46.11 | 48.08 | 813,045 | +1.91(+4.14%) |
May 31, 2019 | 47.46 | 48.15 | 46.06 | 46.17 | 582,031 | -2.26(-4.67%) |
May 30, 2019 | 49.39 | 49.74 | 48.01 | 48.43 | 482,217 | -0.88(-1.78%) |
May 29, 2019 | 51.70 | 51.70 | 49.10 | 49.31 | 587,127 | -3.13(-5.97%) |
May 28, 2019 | 54.34 | 54.36 | 52.40 | 52.44 | 343,544 | -1.88(-3.47%) |
May 24, 2019 | 55.07 | 55.10 | 54.30 | 54.32 | 276,071 | -0.48(-0.88%) |
May 23, 2019 | 56.19 | 56.19 | 54.65 | 54.80 | 275,964 | -1.74(-3.07%) |
May 22, 2019 | 56.74 | 57.00 | 56.16 | 56.54 | 233,595 | -0.43(-0.75%) |
May 21, 2019 | 56.99 | 57.34 | 56.55 | 56.97 | 197,561 | +0.18(+0.32%) |
May 20, 2019 | 56.79 | 57.41 | 56.28 | 56.79 | 419,074 | -0.64(-1.11%) |
May 17, 2019 | 57.10 | 58.02 | 56.76 | 57.43 | 293,753 | -0.04(-0.08%) |
May 16, 2019 | 56.17 | 57.51 | 55.94 | 57.47 | 580,756 | +1.56(+2.79%) |
May 15, 2019 | 55.91 | 56.32 | 55.60 | 55.91 | 450,107 | -0.06(-0.11%) |
May 14, 2019 | 54.66 | 56.15 | 54.66 | 55.97 | 287,879 | +1.15(+2.09%) |
May 13, 2019 | 56.20 | 56.20 | 54.77 | 54.82 | 447,506 | -1.79(-3.16%) |
May 10, 2019 | 56.61 | 56.91 | 55.58 | 56.61 | 645,294 | -0.51(-0.88%) |
May 09, 2019 | 57.57 | 57.91 | 56.31 | 57.12 | 566,646 | -0.15(-0.26%) |
May 08, 2019 | 54.34 | 57.59 | 53.00 | 57.26 | 733,360 | +2.79(+5.12%) |
May 07, 2019 | 53.75 | 54.87 | 53.75 | 54.48 | 1,003,458 | +0.29(+0.53%) |
May 06, 2019 | 53.37 | 54.43 | 53.16 | 54.19 | 746,437 | +0.01(+0.02%) |
May 03, 2019 | 53.03 | 54.28 | 53.03 | 54.18 | 535,295 | +1.59(+3.01%) |
May 02, 2019 | 52.57 | 53.13 | 52.22 | 52.59 | 471,859 | +0.24(+0.45%) |
May 01, 2019 | 53.50 | 54.07 | 52.27 | 52.36 | 416,756 | -1.26(-2.36%) |
Apr 30, 2019 | 54.54 | 54.77 | 53.31 | 53.62 | 419,018 | -0.94(-1.72%) |
Apr 29, 2019 | 53.48 | 54.72 | 53.48 | 54.56 | 350,348 | +1.16(+2.17%) |
Apr 26, 2019 | 52.32 | 53.59 | 52.32 | 53.40 | 490,285 | +0.97(+1.84%) |
Apr 25, 2019 | 53.20 | 53.20 | 52.39 | 52.44 | 333,648 | -1.05(-1.95%) |
Apr 24, 2019 | 53.56 | 54.68 | 53.30 | 53.48 | 436,448 | -0.13(-0.24%) |
Apr 23, 2019 | 52.95 | 54.05 | 52.95 | 53.61 | 436,222 | +0.64(+1.20%) |
Apr 22, 2019 | 53.91 | 54.54 | 52.83 | 52.98 | 449,608 | -0.96(-1.78%) |
Apr 18, 2019 | 53.62 | 54.21 | 53.16 | 53.94 | 418,752 | +0.78(+1.47%) |
Apr 17, 2019 | 52.47 | 53.41 | 52.09 | 53.15 | 526,247 | +0.68(+1.29%) |
Apr 16, 2019 | 51.92 | 52.66 | 51.40 | 52.47 | 311,529 | +0.85(+1.65%) |
Apr 15, 2019 | 50.84 | 51.87 | 50.65 | 51.62 | 495,972 | +0.98(+1.94%) |
Apr 12, 2019 | 50.49 | 51.49 | 50.49 | 50.64 | 463,417 | +0.47(+0.94%) |
Apr 11, 2019 | 50.30 | 50.63 | 49.69 | 50.16 | 249,837 | -0.15(-0.29%) |
Apr 10, 2019 | 50.10 | 50.60 | 49.74 | 50.31 | 450,909 | +0.23(+0.45%) |
Apr 09, 2019 | 49.99 | 50.39 | 49.49 | 50.09 | 316,937 | -0.17(-0.33%) |
Apr 08, 2019 | 50.32 | 50.47 | 49.61 | 50.25 | 360,392 | +0.28(+0.56%) |
Apr 05, 2019 | 49.94 | 50.43 | 49.71 | 49.97 | 393,836 | +0.37(+0.76%) |
Apr 04, 2019 | 49.12 | 50.21 | 49.02 | 49.60 | 450,610 | +0.65(+1.33%) |
Apr 03, 2019 | 49.07 | 49.85 | 48.88 | 48.95 | 308,800 | -0.30(-0.62%) |
Apr 02, 2019 | 49.64 | 50.37 | 49.09 | 49.25 | 582,164 | -0.83(-1.65%) |
Apr 01, 2019 | 47.93 | 50.10 | 47.90 | 50.08 | 505,020 | +2.37(+4.97%) |
Mar 29, 2019 | 47.67 | 48.35 | 47.12 | 47.71 | 657,694 | +0.04(+0.09%) |
Mar 28, 2019 | 47.98 | 48.51 | 47.43 | 47.67 | 425,177 | -0.22(-0.45%) |
Mar 27, 2019 | 48.50 | 48.60 | 47.65 | 47.88 | 415,997 | -0.34(-0.70%) |
Mar 26, 2019 | 48.38 | 48.70 | 47.84 | 48.22 | 413,158 | +0.29(+0.60%) |
Mar 25, 2019 | 48.04 | 48.35 | 47.53 | 47.94 | 460,950 | -0.42(-0.86%) |
Mar 22, 2019 | 49.00 | 49.00 | 48.05 | 48.35 | 487,300 | -0.77(-1.56%) |
Mar 21, 2019 | 47.48 | 49.31 | 47.32 | 49.12 | 512,207 | +1.30(+2.71%) |
Mar 20, 2019 | 48.78 | 48.78 | 47.23 | 47.82 | 801,514 | -1.32(-2.69%) |
Mar 19, 2019 | 49.15 | 49.65 | 48.92 | 49.15 | 567,827 | +0.06(+0.12%) |
Mar 18, 2019 | 49.23 | 49.68 | 48.57 | 49.09 | 498,844 | -0.04(-0.09%) |
Mar 15, 2019 | 48.40 | 49.29 | 48.09 | 49.13 | 611,996 | +0.80(+1.66%) |
Mar 14, 2019 | 47.88 | 48.41 | 47.88 | 48.33 | 361,669 | -0.03(-0.05%) |
Mar 13, 2019 | 49.09 | 49.21 | 48.14 | 48.35 | 665,948 | -0.61(-1.25%) |
Mar 12, 2019 | 48.95 | 50.20 | 48.78 | 48.96 | 845,160 | -0.09(-0.18%) |
Mar 11, 2019 | 48.52 | 49.32 | 48.13 | 49.05 | 704,557 | +0.64(+1.33%) |
Mar 08, 2019 | 47.21 | 48.59 | 46.87 | 48.41 | 709,019 | +0.90(+1.89%) |
Mar 07, 2019 | 48.06 | 48.82 | 47.28 | 47.51 | 740,236 | -0.71(-1.46%) |
Mar 06, 2019 | 48.29 | 48.90 | 48.03 | 48.21 | 776,673 | -0.11(-0.23%) |
Mar 05, 2019 | 47.40 | 49.08 | 46.98 | 48.33 | 946,677 | +0.89(+1.87%) |
Mar 04, 2019 | 48.12 | 48.56 | 46.72 | 47.44 | 697,057 | -0.65(-1.36%) |
Mar 01, 2019 | 47.58 | 48.54 | 47.46 | 48.09 | 689,270 | +0.91(+1.94%) |
Feb 28, 2019 | 47.29 | 47.86 | 46.27 | 47.18 | 675,223 | +0.02(+0.04%) |
Feb 27, 2019 | 46.60 | 47.77 | 46.36 | 47.16 | 710,101 | +0.30(+0.65%) |
Feb 26, 2019 | 46.51 | 47.63 | 46.20 | 46.86 | 1,264,532 | +0.31(+0.67%) |
Feb 25, 2019 | 46.74 | 47.74 | 46.24 | 46.54 | 1,433,869 | +0.64(+1.40%) |
Feb 22, 2019 | 49.18 | 49.26 | 45.78 | 45.90 | 1,049,808 | -2.84(-5.83%) |
Feb 21, 2019 | 48.21 | 49.87 | 47.98 | 48.74 | 946,326 | +0.44(+0.92%) |
Feb 20, 2019 | 47.56 | 48.53 | 47.06 | 48.29 | 866,053 | +0.64(+1.35%) |
Feb 19, 2019 | 47.27 | 48.16 | 46.44 | 47.65 | 938,705 | +0.40(+0.85%) |
Feb 15, 2019 | 45.71 | 47.89 | 45.19 | 47.25 | 1,804,642 | +1.15(+2.49%) |
Feb 14, 2019 | 44.19 | 46.18 | 44.15 | 46.10 | 1,094,597 | +1.66(+3.73%) |
Feb 13, 2019 | 42.68 | 45.01 | 42.68 | 44.44 | 1,126,077 | +1.92(+4.51%) |
Feb 12, 2019 | 40.22 | 42.62 | 40.22 | 42.52 | 1,496,189 | +2.00(+4.93%) |
Feb 11, 2019 | 39.95 | 40.99 | 39.83 | 40.52 | 1,559,355 | -0.01(-0.02%) |
Feb 08, 2019 | 41.48 | 42.46 | 40.11 | 40.53 | 1,105,820 | -0.36(-0.89%) |
Feb 07, 2019 | 46.75 | 47.50 | 39.93 | 40.90 | 3,079,970 | -8.78(-17.67%) |
Feb 06, 2019 | 49.34 | 49.82 | 48.72 | 49.67 | 459,536 | +0.06(+0.12%) |
Feb 05, 2019 | 50.04 | 50.42 | 49.34 | 49.61 | 332,849 | -0.37(-0.74%) |
Feb 04, 2019 | 49.02 | 50.00 | 48.88 | 49.99 | 355,421 | +1.05(+2.14%) |
Feb 01, 2019 | 48.39 | 48.98 | 47.86 | 48.94 | 507,601 | +0.66(+1.36%) |
Jan 31, 2019 | 47.33 | 48.79 | 47.01 | 48.28 | 445,994 | +0.92(+1.93%) |
Jan 30, 2019 | 46.96 | 47.52 | 46.24 | 47.37 | 382,887 | +0.41(+0.86%) |
Jan 29, 2019 | 46.15 | 47.03 | 46.05 | 46.96 | 216,117 | +0.60(+1.29%) |
Jan 28, 2019 | 46.18 | 46.84 | 45.61 | 46.37 | 262,831 | -0.27(-0.57%) |
Jan 25, 2019 | 46.22 | 47.28 | 45.85 | 46.63 | 320,693 | +0.32(+0.69%) |
Jan 24, 2019 | 45.68 | 46.89 | 45.08 | 46.31 | 475,476 | +0.78(+1.71%) |
Jan 23, 2019 | 46.02 | 46.91 | 45.24 | 45.54 | 684,156 | -0.56(-1.22%) |
Jan 22, 2019 | 47.78 | 48.19 | 45.69 | 46.10 | 1,110,646 | -1.62(-3.39%) |
Jan 18, 2019 | 48.28 | 49.08 | 47.09 | 47.71 | 887,549 | +1.29(+2.77%) |
Jan 17, 2019 | 45.39 | 46.56 | 45.16 | 46.43 | 477,751 | +0.92(+2.03%) |
Jan 16, 2019 | 44.75 | 45.67 | 44.72 | 45.50 | 334,963 | +0.60(+1.33%) |
Jan 15, 2019 | 44.33 | 44.91 | 43.68 | 44.91 | 546,339 | +0.37(+0.83%) |
Jan 14, 2019 | 43.65 | 44.76 | 43.23 | 44.53 | 607,000 | +0.49(+1.12%) |
Jan 11, 2019 | 44.21 | 44.50 | 43.25 | 44.04 | 495,796 | -0.11(-0.25%) |
Jan 10, 2019 | 43.44 | 44.18 | 42.88 | 44.15 | 571,150 | +0.22(+0.49%) |
Jan 09, 2019 | 42.25 | 43.96 | 42.11 | 43.94 | 904,342 | +1.86(+4.41%) |
Jan 08, 2019 | 41.37 | 42.48 | 40.87 | 42.08 | 664,984 | +0.82(+1.99%) |
Jan 07, 2019 | 40.57 | 41.79 | 39.87 | 41.26 | 598,843 | +0.70(+1.73%) |
Jan 04, 2019 | 38.95 | 40.70 | 38.95 | 40.56 | 866,139 | +1.85(+4.78%) |
Jan 03, 2019 | 37.29 | 39.59 | 37.20 | 38.71 | 1,074,762 | +1.19(+3.18%) |
Jan 02, 2019 | 36.28 | 37.52 | 35.75 | 37.52 | 560,002 | +1.01(+2.77%) |
Dec 31, 2018 | 36.91 | 37.17 | 36.08 | 36.51 | 688,143 | -0.36(-0.98%) |
Dec 28, 2018 | 37.04 | 37.79 | 36.44 | 36.87 | 519,290 | +0.03(+0.09%) |
Dec 27, 2018 | 36.01 | 36.88 | 35.61 | 36.84 | 542,185 | +0.37(+1.02%) |
Dec 26, 2018 | 35.98 | 36.64 | 35.03 | 36.46 | 682,162 | +0.45(+1.25%) |
Dec 24, 2018 | 36.26 | 36.87 | 35.46 | 36.01 | 421,265 | -0.60(-1.65%) |
Dec 21, 2018 | 37.03 | 38.41 | 36.41 | 36.62 | 1,341,104 | -0.35(-0.96%) |
Dec 20, 2018 | 37.39 | 37.93 | 36.50 | 36.97 | 906,235 | -0.59(-1.56%) |
Dec 19, 2018 | 38.30 | 39.36 | 37.37 | 37.56 | 604,813 | -0.67(-1.76%) |
Dec 18, 2018 | 37.86 | 38.86 | 37.79 | 38.23 | 829,476 | +0.26(+0.68%) |
Dec 17, 2018 | 38.96 | 39.16 | 37.64 | 37.98 | 1,017,323 | -1.11(-2.83%) |
Dec 14, 2018 | 39.07 | 40.37 | 38.92 | 39.08 | 737,445 | -0.24(-0.62%) |
Dec 13, 2018 | 40.51 | 40.62 | 39.05 | 39.32 | 582,048 | -1.04(-2.57%) |
Dec 12, 2018 | 41.60 | 42.17 | 40.29 | 40.36 | 496,825 | -0.92(-2.24%) |
Dec 11, 2018 | 40.87 | 42.07 | 40.68 | 41.28 | 545,334 | +0.89(+2.20%) |
Dec 10, 2018 | 40.85 | 40.93 | 39.09 | 40.40 | 584,711 | -0.53(-1.29%) |
Dec 07, 2018 | 41.22 | 41.81 | 40.52 | 40.92 | 682,356 | +0.03(+0.08%) |
Dec 06, 2018 | 40.81 | 41.05 | 39.82 | 40.89 | 900,332 | -0.29(-0.69%) |
Dec 04, 2018 | 42.79 | 43.51 | 41.06 | 41.17 | 389,785 | -1.75(-4.09%) |
Dec 03, 2018 | 43.30 | 43.53 | 42.26 | 42.93 | 573,482 | +0.26(+0.61%) |
Nov 30, 2018 | 42.81 | 43.65 | 42.59 | 42.67 | 663,260 | -0.24(-0.56%) |
Nov 29, 2018 | 42.57 | 43.52 | 42.40 | 42.91 | 737,640 | +0.20(+0.47%) |
Nov 28, 2018 | 42.76 | 42.95 | 41.55 | 42.71 | 1,024,059 | -0.29(-0.66%) |
Nov 27, 2018 | 43.78 | 44.21 | 42.95 | 43.00 | 501,039 | -1.03(-2.34%) |
Nov 26, 2018 | 43.95 | 44.69 | 42.96 | 44.02 | 636,296 | -0.04(-0.10%) |
Nov 23, 2018 | 43.07 | 44.39 | 42.97 | 44.07 | 719,364 | +1.11(+2.59%) |
Nov 21, 2018 | 42.95 | 42.95 | 42.95 | 0 | +0.75(+1.77%) | |
Nov 20, 2018 | 40.29 | 43.71 | 39.86 | 42.21 | 1,802,679 | +1.03(+2.50%) |
Nov 19, 2018 | 40.70 | 43.71 | 39.32 | 41.18 | 6,846,944 | -9.68(-19.04%) |
Nov 16, 2018 | 50.29 | 52.04 | 49.66 | 50.86 | 913,528 | +0.67(+1.33%) |
Nov 15, 2018 | 55.95 | 58.46 | 49.14 | 50.19 | 2,798,810 | -5.19(-9.38%) |
Nov 14, 2018 | 55.42 | 56.02 | 55.14 | 55.39 | 963,991 | +0.45(+0.81%) |
Nov 13, 2018 | 55.76 | 55.76 | 54.70 | 54.94 | 601,749 | -0.23(-0.42%) |
Nov 12, 2018 | 56.36 | 56.55 | 55.08 | 55.17 | 343,398 | -1.26(-2.23%) |
Nov 09, 2018 | 56.49 | 57.15 | 55.79 | 56.43 | 237,454 | -0.30(-0.53%) |
Nov 08, 2018 | 56.67 | 57.87 | 56.29 | 56.73 | 396,467 | -0.44(-0.76%) |
Nov 07, 2018 | 56.70 | 57.24 | 55.40 | 57.17 | 676,295 | +0.55(+0.97%) |
Nov 06, 2018 | 56.18 | 57.36 | 55.94 | 56.62 | 382,351 | +0.32(+0.56%) |
Nov 05, 2018 | 56.43 | 57.06 | 56.12 | 56.31 | 280,391 | -0.08(-0.14%) |
Nov 02, 2018 | 56.93 | 58.00 | 56.19 | 56.38 | 222,168 | -0.33(-0.57%) |