Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.33 | 43.33 | 41.93 | 42.26 | 139,700 | -1.51(-3.45%) |
Nov 27, 2019 | 43.33 | 44.03 | 42.98 | 43.77 | 140,000 | +0.62(+1.44%) |
Nov 26, 2019 | 43.85 | 44.41 | 43.09 | 43.15 | 186,371 | -0.84(-1.91%) |
Nov 25, 2019 | 42.96 | 44.02 | 42.56 | 43.99 | 302,758 | +0.70(+1.62%) |
Nov 22, 2019 | 44.00 | 44.47 | 42.84 | 43.29 | 194,700 | -0.71(-1.61%) |
Nov 21, 2019 | 44.15 | 44.40 | 43.18 | 44.00 | 207,961 | +0.21(+0.48%) |
Nov 20, 2019 | 43.10 | 44.55 | 43.06 | 43.79 | 277,591 | +0.65(+1.51%) |
Nov 19, 2019 | 43.46 | 43.57 | 42.79 | 43.14 | 259,098 | -0.45(-1.03%) |
Nov 18, 2019 | 44.38 | 44.60 | 43.53 | 43.59 | 262,829 | -1.33(-2.96%) |
Nov 15, 2019 | 44.67 | 44.99 | 43.99 | 44.92 | 212,900 | +0.71(+1.61%) |
Nov 14, 2019 | 44.38 | 45.09 | 44.18 | 44.21 | 172,334 | -0.22(-0.50%) |
Nov 13, 2019 | 44.20 | 44.80 | 43.90 | 44.43 | 245,966 | -0.11(-0.25%) |
Nov 12, 2019 | 45.37 | 45.70 | 44.41 | 44.54 | 181,569 | -0.61(-1.35%) |
Nov 11, 2019 | 44.40 | 45.17 | 43.80 | 45.15 | 177,513 | -0.08(-0.18%) |
Nov 08, 2019 | 44.45 | 45.30 | 43.99 | 45.23 | 217,700 | +0.35(+0.78%) |
Nov 07, 2019 | 45.47 | 46.17 | 44.66 | 44.88 | 282,911 | +0.31(+0.70%) |
Nov 06, 2019 | 44.84 | 45.29 | 44.04 | 44.57 | 338,282 | -0.61(-1.35%) |
Nov 05, 2019 | 45.32 | 46.41 | 44.92 | 45.18 | 378,674 | +0.11(+0.24%) |
Nov 04, 2019 | 43.76 | 45.15 | 43.16 | 45.07 | 387,334 | +2.23(+5.21%) |
Nov 01, 2019 | 41.28 | 42.98 | 40.53 | 42.84 | 569,000 | +1.82(+4.44%) |
Oct 31, 2019 | 41.47 | 41.89 | 40.02 | 41.02 | 676,425 | -0.77(-1.84%) |
Oct 30, 2019 | 44.07 | 44.37 | 41.25 | 41.79 | 478,493 | -2.47(-5.58%) |
Oct 29, 2019 | 43.75 | 44.27 | 42.26 | 44.26 | 709,329 | -0.27(-0.61%) |
Oct 28, 2019 | 44.12 | 45.73 | 44.07 | 44.53 | 719,119 | +0.61(+1.39%) |
Oct 25, 2019 | 45.54 | 46.77 | 43.67 | 43.92 | 861,500 | -4.42(-9.14%) |
Oct 24, 2019 | 48.36 | 48.61 | 46.83 | 48.34 | 286,088 | +0.05(+0.10%) |
Oct 23, 2019 | 47.72 | 49.09 | 47.26 | 48.29 | 242,566 | +0.26(+0.54%) |
Oct 22, 2019 | 47.13 | 48.96 | 46.88 | 48.03 | 414,505 | +1.08(+2.30%) |
Oct 21, 2019 | 45.90 | 47.67 | 45.90 | 46.95 | 308,722 | +1.22(+2.67%) |
Oct 18, 2019 | 49.18 | 50.16 | 45.59 | 45.73 | 555,900 | -3.65(-7.39%) |
Oct 17, 2019 | 50.44 | 50.87 | 49.29 | 49.38 | 284,206 | -0.88(-1.75%) |
Oct 16, 2019 | 50.41 | 51.46 | 50.07 | 50.26 | 253,130 | -0.49(-0.97%) |
Oct 15, 2019 | 50.77 | 51.70 | 50.55 | 50.75 | 253,874 | +0.06(+0.12%) |
Oct 14, 2019 | 50.84 | 51.32 | 49.75 | 50.69 | 218,487 | -0.90(-1.74%) |
Oct 11, 2019 | 50.21 | 52.30 | 50.19 | 51.59 | 311,400 | +2.34(+4.75%) |
Oct 10, 2019 | 48.23 | 49.58 | 48.19 | 49.25 | 277,926 | +1.71(+3.60%) |
Oct 09, 2019 | 47.69 | 47.91 | 46.81 | 47.54 | 252,565 | +0.43(+0.91%) |
Oct 08, 2019 | 47.11 | 48.07 | 46.15 | 47.11 | 335,186 | -0.96(-2.00%) |
Oct 07, 2019 | 48.07 | 49.10 | 47.70 | 48.07 | 242,236 | +0.01(+0.02%) |
Oct 04, 2019 | 48.65 | 49.16 | 47.56 | 48.06 | 174,600 | -0.27(-0.56%) |
Oct 03, 2019 | 47.07 | 48.42 | 46.80 | 48.33 | 157,080 | +0.91(+1.92%) |
Oct 02, 2019 | 47.93 | 48.35 | 46.40 | 47.42 | 310,973 | -0.68(-1.41%) |
Oct 01, 2019 | 50.63 | 51.20 | 47.79 | 48.10 | 258,754 | -2.08(-4.15%) |
Sep 30, 2019 | 49.97 | 50.66 | 49.59 | 50.18 | 318,892 | -0.53(-1.05%) |
Sep 27, 2019 | 51.61 | 52.57 | 50.37 | 50.71 | 317,300 | -1.19(-2.29%) |
Sep 26, 2019 | 53.35 | 53.36 | 51.56 | 51.90 | 341,663 | -1.95(-3.62%) |
Sep 25, 2019 | 52.95 | 53.93 | 52.43 | 53.85 | 351,346 | +0.33(+0.62%) |
Sep 24, 2019 | 55.45 | 55.45 | 53.34 | 53.52 | 334,136 | -2.11(-3.79%) |
Sep 23, 2019 | 53.82 | 56.07 | 53.82 | 55.63 | 325,833 | +1.27(+2.34%) |
Sep 20, 2019 | 54.46 | 55.27 | 54.02 | 54.36 | 968,900 | +0.00(+0.00%) |
Sep 19, 2019 | 55.16 | 56.71 | 54.14 | 54.36 | 381,775 | +0.21(+0.39%) |
Sep 18, 2019 | 53.17 | 54.22 | 52.91 | 54.15 | 410,211 | +0.51(+0.95%) |
Sep 17, 2019 | 54.86 | 55.17 | 52.57 | 53.64 | 385,383 | -1.78(-3.21%) |
Sep 16, 2019 | 53.08 | 56.31 | 53.08 | 55.42 | 447,023 | +3.43(+6.60%) |
Sep 13, 2019 | 52.48 | 53.07 | 51.70 | 51.99 | 216,700 | +0.15(+0.29%) |
Sep 12, 2019 | 50.82 | 52.16 | 49.55 | 51.84 | 226,345 | -0.05(-0.10%) |
Sep 11, 2019 | 51.42 | 52.42 | 51.10 | 51.89 | 299,824 | +0.73(+1.43%) |
Sep 10, 2019 | 51.80 | 52.47 | 50.73 | 51.16 | 329,465 | -0.42(-0.81%) |
Sep 09, 2019 | 48.48 | 51.78 | 48.35 | 51.58 | 392,019 | +3.83(+8.02%) |
Sep 06, 2019 | 47.62 | 48.40 | 47.00 | 47.75 | 216,500 | -0.30(-0.62%) |
Sep 05, 2019 | 46.10 | 48.67 | 46.10 | 48.05 | 423,827 | +2.52(+5.53%) |
Sep 04, 2019 | 45.46 | 45.60 | 44.44 | 45.53 | 311,578 | +1.00(+2.25%) |
Sep 03, 2019 | 45.07 | 45.38 | 43.64 | 44.53 | 427,047 | -1.32(-2.88%) |
Aug 30, 2019 | 47.50 | 48.12 | 45.58 | 45.85 | 220,300 | -1.35(-2.86%) |
Aug 29, 2019 | 46.79 | 48.02 | 46.52 | 47.20 | 347,263 | +1.14(+2.48%) |
Aug 28, 2019 | 44.86 | 46.60 | 44.48 | 46.06 | 365,491 | +1.41(+3.16%) |
Aug 27, 2019 | 45.50 | 45.50 | 44.05 | 44.65 | 307,485 | -0.57(-1.26%) |
Aug 26, 2019 | 46.13 | 46.36 | 44.88 | 45.22 | 325,897 | -0.41(-0.90%) |
Aug 23, 2019 | 46.86 | 47.95 | 45.47 | 45.63 | 240,700 | -2.01(-4.22%) |
Aug 22, 2019 | 48.66 | 48.98 | 47.58 | 47.64 | 184,907 | -0.56(-1.16%) |
Aug 21, 2019 | 49.32 | 49.32 | 48.08 | 48.20 | 248,248 | -0.16(-0.33%) |
Aug 20, 2019 | 48.98 | 49.00 | 48.00 | 48.36 | 213,303 | -0.79(-1.61%) |
Aug 19, 2019 | 48.37 | 49.71 | 48.20 | 49.15 | 215,327 | +1.91(+4.04%) |
Aug 16, 2019 | 45.89 | 47.42 | 45.12 | 47.24 | 372,700 | +1.62(+3.55%) |
Aug 15, 2019 | 46.13 | 46.13 | 44.99 | 45.62 | 282,406 | -0.54(-1.17%) |
Aug 14, 2019 | 46.03 | 46.60 | 45.43 | 46.16 | 384,878 | -1.42(-2.98%) |
Aug 13, 2019 | 48.60 | 49.43 | 47.50 | 47.58 | 531,798 | -1.33(-2.72%) |
Aug 12, 2019 | 47.80 | 49.01 | 47.06 | 48.91 | 299,051 | +1.45(+3.06%) |
Aug 09, 2019 | 48.76 | 49.27 | 47.02 | 47.46 | 341,300 | -1.30(-2.67%) |
Aug 08, 2019 | 48.60 | 48.87 | 47.42 | 48.76 | 248,857 | +0.88(+1.84%) |
Aug 07, 2019 | 47.23 | 48.31 | 46.05 | 47.88 | 550,707 | -0.33(-0.68%) |
Aug 06, 2019 | 48.59 | 49.29 | 47.22 | 48.21 | 313,642 | +0.53(+1.11%) |
Aug 05, 2019 | 47.93 | 48.25 | 46.82 | 47.68 | 387,534 | -1.76(-3.56%) |
Aug 02, 2019 | 49.88 | 50.28 | 48.64 | 49.44 | 379,100 | -0.52(-1.04%) |
Aug 01, 2019 | 51.86 | 52.26 | 49.18 | 49.96 | 486,067 | -2.66(-5.06%) |
Jul 31, 2019 | 52.85 | 54.51 | 52.53 | 52.62 | 454,785 | +0.11(+0.21%) |
Jul 30, 2019 | 48.91 | 52.58 | 48.63 | 52.51 | 447,212 | +3.11(+6.30%) |
Jul 29, 2019 | 52.03 | 52.31 | 49.07 | 49.40 | 487,548 | -2.65(-5.09%) |
Jul 26, 2019 | 49.31 | 52.40 | 49.31 | 52.05 | 561,600 | +4.85(+10.28%) |
Jul 25, 2019 | 50.22 | 50.40 | 47.09 | 47.20 | 428,671 | -2.95(-5.88%) |
Jul 24, 2019 | 49.52 | 50.27 | 48.96 | 50.15 | 318,412 | +0.45(+0.91%) |
Jul 23, 2019 | 48.90 | 49.92 | 48.45 | 49.70 | 416,896 | +1.16(+2.39%) |
Jul 22, 2019 | 47.62 | 49.26 | 47.54 | 48.54 | 393,046 | +1.31(+2.77%) |
Jul 19, 2019 | 46.04 | 47.65 | 45.96 | 47.23 | 468,100 | +1.02(+2.21%) |
Jul 18, 2019 | 45.13 | 46.24 | 45.00 | 46.21 | 324,164 | +0.92(+2.03%) |
Jul 17, 2019 | 45.97 | 46.18 | 45.27 | 45.29 | 234,453 | -0.73(-1.59%) |
Jul 16, 2019 | 45.88 | 46.99 | 45.31 | 46.02 | 259,354 | +0.01(+0.02%) |
Jul 15, 2019 | 46.79 | 47.19 | 45.99 | 46.01 | 280,937 | -0.54(-1.16%) |
Jul 12, 2019 | 46.63 | 46.85 | 44.96 | 46.55 | 365,200 | -0.28(-0.60%) |
Jul 11, 2019 | 46.97 | 47.55 | 46.59 | 46.83 | 368,795 | +0.29(+0.62%) |
Jul 10, 2019 | 46.00 | 46.67 | 45.47 | 46.54 | 242,422 | +1.20(+2.65%) |
Jul 09, 2019 | 45.83 | 46.23 | 45.00 | 45.34 | 267,986 | -0.84(-1.82%) |
Jul 08, 2019 | 46.09 | 46.95 | 45.80 | 46.18 | 377,936 | +0.14(+0.30%) |
Jul 05, 2019 | 45.21 | 46.09 | 45.10 | 46.04 | 236,100 | +0.38(+0.83%) |
Jul 03, 2019 | 45.58 | 45.74 | 44.79 | 45.66 | 158,800 | +0.43(+0.95%) |
Jul 02, 2019 | 47.27 | 47.38 | 44.80 | 45.23 | 383,940 | -2.15(-4.54%) |
Jul 01, 2019 | 48.67 | 49.40 | 47.23 | 47.38 | 385,670 | -0.62(-1.29%) |
Jun 28, 2019 | 45.83 | 48.07 | 45.83 | 48.00 | 562,800 | +2.40(+5.26%) |
Jun 27, 2019 | 45.52 | 45.81 | 44.75 | 45.60 | 237,878 | +0.21(+0.46%) |
Jun 26, 2019 | 44.51 | 45.93 | 44.29 | 45.39 | 288,015 | +1.57(+3.58%) |
Jun 25, 2019 | 43.82 | 44.51 | 43.38 | 43.82 | 330,806 | +0.04(+0.09%) |
Jun 24, 2019 | 45.11 | 45.48 | 43.69 | 43.78 | 232,606 | -1.33(-2.95%) |
Jun 21, 2019 | 44.61 | 45.24 | 43.85 | 45.11 | 527,700 | +0.28(+0.62%) |
Jun 20, 2019 | 44.75 | 45.58 | 44.40 | 44.83 | 282,673 | +1.16(+2.66%) |
Jun 19, 2019 | 43.34 | 43.89 | 42.69 | 43.67 | 278,197 | +0.21(+0.48%) |
Jun 18, 2019 | 41.98 | 44.07 | 41.65 | 43.46 | 224,553 | +1.80(+4.32%) |
Jun 17, 2019 | 40.06 | 41.91 | 40.02 | 41.66 | 296,521 | +1.51(+3.76%) |
Jun 14, 2019 | 42.63 | 42.63 | 39.95 | 40.15 | 283,200 | -2.34(-5.51%) |
Jun 13, 2019 | 41.67 | 42.77 | 41.49 | 42.49 | 305,460 | +1.77(+4.35%) |
Jun 12, 2019 | 42.21 | 42.21 | 40.55 | 40.72 | 174,752 | -1.88(-4.41%) |
Jun 11, 2019 | 42.54 | 43.08 | 42.25 | 42.60 | 223,224 | +0.49(+1.16%) |
Jun 10, 2019 | 42.22 | 43.17 | 41.86 | 42.11 | 229,724 | +0.19(+0.45%) |
Jun 07, 2019 | 41.28 | 42.38 | 40.91 | 41.92 | 301,600 | +0.85(+2.07%) |
Jun 06, 2019 | 42.31 | 43.31 | 40.18 | 41.07 | 394,845 | -1.23(-2.91%) |
Jun 05, 2019 | 42.99 | 43.09 | 41.48 | 42.30 | 303,163 | -0.64(-1.49%) |
Jun 04, 2019 | 42.04 | 43.14 | 41.97 | 42.94 | 248,585 | +1.51(+3.64%) |
Jun 03, 2019 | 41.43 | 41.65 | 40.03 | 41.43 | 437,379 | +0.18(+0.44%) |
May 31, 2019 | 40.16 | 41.39 | 40.03 | 41.25 | 338,600 | +0.27(+0.66%) |
May 30, 2019 | 41.48 | 42.36 | 40.75 | 40.98 | 263,842 | -0.44(-1.06%) |
May 29, 2019 | 40.34 | 41.52 | 40.19 | 41.42 | 275,990 | +0.22(+0.53%) |
May 28, 2019 | 41.51 | 41.78 | 40.71 | 41.20 | 228,333 | +0.18(+0.44%) |
May 24, 2019 | 40.71 | 41.37 | 40.19 | 41.02 | 288,100 | +0.75(+1.86%) |
May 23, 2019 | 41.58 | 42.00 | 39.73 | 40.27 | 521,641 | -2.15(-5.07%) |
May 22, 2019 | 42.89 | 43.22 | 41.63 | 42.42 | 227,415 | -0.90(-2.08%) |
May 21, 2019 | 42.63 | 43.85 | 42.49 | 43.32 | 202,585 | +0.86(+2.03%) |
May 20, 2019 | 41.85 | 42.58 | 41.66 | 42.46 | 246,701 | +0.60(+1.43%) |
May 17, 2019 | 42.80 | 43.11 | 41.74 | 41.86 | 343,000 | -1.36(-3.15%) |
May 16, 2019 | 43.52 | 43.79 | 43.04 | 43.22 | 258,400 | +0.00(+0.00%) |
May 15, 2019 | 41.47 | 43.48 | 41.47 | 43.22 | 293,515 | +1.22(+2.90%) |
May 14, 2019 | 40.87 | 42.20 | 40.87 | 42.00 | 356,619 | +1.68(+4.17%) |
May 13, 2019 | 40.81 | 41.31 | 39.55 | 40.32 | 374,612 | -1.10(-2.66%) |
May 10, 2019 | 41.63 | 41.96 | 40.50 | 41.42 | 383,900 | -0.42(-1.00%) |
May 09, 2019 | 41.19 | 42.22 | 40.54 | 41.84 | 307,804 | +0.50(+1.21%) |
May 08, 2019 | 41.57 | 42.14 | 41.16 | 41.34 | 221,639 | -0.29(-0.70%) |
May 07, 2019 | 41.83 | 42.80 | 41.18 | 41.63 | 474,350 | -1.04(-2.44%) |
May 06, 2019 | 42.34 | 43.03 | 41.71 | 42.67 | 326,090 | -0.37(-0.86%) |
May 03, 2019 | 43.12 | 43.60 | 42.78 | 43.04 | 329,000 | +0.41(+0.96%) |
May 02, 2019 | 42.29 | 43.10 | 41.44 | 42.63 | 357,030 | -0.09(-0.21%) |
May 01, 2019 | 43.79 | 44.87 | 42.62 | 42.72 | 535,160 | -0.84(-1.93%) |
Apr 30, 2019 | 45.14 | 45.14 | 43.47 | 43.56 | 353,680 | -1.13(-2.53%) |
Apr 29, 2019 | 44.01 | 45.13 | 43.70 | 44.69 | 503,868 | +1.18(+2.71%) |
Apr 26, 2019 | 43.28 | 43.72 | 42.26 | 43.51 | 439,500 | -0.10(-0.23%) |
Apr 25, 2019 | 44.43 | 44.91 | 43.48 | 43.61 | 221,517 | -0.84(-1.89%) |
Apr 24, 2019 | 46.42 | 46.42 | 44.42 | 44.45 | 161,947 | -2.00(-4.31%) |
Apr 23, 2019 | 46.32 | 47.09 | 45.41 | 46.45 | 193,648 | +0.19(+0.41%) |
Apr 22, 2019 | 45.04 | 46.48 | 44.47 | 46.26 | 204,256 | +1.78(+4.00%) |
Apr 18, 2019 | 44.81 | 45.27 | 44.39 | 44.48 | 228,700 | -0.36(-0.80%) |
Apr 17, 2019 | 45.44 | 45.90 | 44.32 | 44.84 | 315,045 | -0.15(-0.33%) |
Apr 16, 2019 | 45.40 | 45.62 | 44.46 | 44.99 | 426,500 | -0.18(-0.40%) |
Apr 15, 2019 | 45.01 | 45.88 | 44.72 | 45.17 | 259,448 | -0.13(-0.29%) |
Apr 12, 2019 | 47.69 | 48.57 | 45.29 | 45.30 | 298,400 | -1.58(-3.37%) |
Apr 11, 2019 | 46.28 | 47.04 | 45.48 | 46.88 | 328,298 | +0.78(+1.69%) |
Apr 10, 2019 | 45.94 | 46.45 | 45.65 | 46.10 | 368,776 | +0.40(+0.88%) |
Apr 09, 2019 | 47.30 | 47.30 | 45.32 | 45.70 | 312,212 | -1.79(-3.77%) |
Apr 08, 2019 | 47.19 | 47.73 | 46.70 | 47.49 | 218,378 | +0.28(+0.59%) |
Apr 05, 2019 | 45.99 | 47.41 | 45.97 | 47.21 | 193,400 | +1.54(+3.37%) |
Apr 04, 2019 | 45.96 | 46.11 | 44.25 | 45.67 | 481,961 | -0.20(-0.44%) |
Apr 03, 2019 | 45.98 | 46.75 | 45.62 | 45.87 | 336,467 | +0.22(+0.48%) |
Apr 02, 2019 | 46.30 | 46.73 | 45.04 | 45.65 | 474,312 | -0.77(-1.66%) |
Apr 01, 2019 | 45.85 | 46.73 | 45.64 | 46.42 | 409,158 | +0.57(+1.24%) |
Mar 29, 2019 | 46.60 | 46.81 | 45.16 | 45.85 | 331,100 | -0.02(-0.04%) |
Mar 28, 2019 | 45.12 | 46.15 | 44.82 | 45.87 | 319,880 | +0.45(+0.99%) |
Mar 27, 2019 | 46.24 | 46.75 | 45.06 | 45.42 | 407,916 | -0.88(-1.90%) |
Mar 26, 2019 | 46.16 | 47.30 | 45.81 | 46.30 | 443,448 | +1.16(+2.57%) |
Mar 25, 2019 | 43.79 | 45.28 | 43.31 | 45.14 | 400,316 | +1.11(+2.52%) |
Mar 22, 2019 | 46.10 | 46.12 | 43.85 | 44.03 | 521,600 | -2.93(-6.24%) |
Mar 21, 2019 | 45.77 | 47.02 | 45.41 | 46.96 | 342,072 | +1.06(+2.31%) |
Mar 20, 2019 | 45.43 | 46.80 | 45.17 | 45.90 | 351,318 | +0.44(+0.97%) |
Mar 19, 2019 | 46.00 | 46.00 | 44.94 | 45.46 | 377,502 | -0.05(-0.11%) |
Mar 18, 2019 | 43.84 | 46.02 | 43.84 | 45.51 | 554,829 | +1.74(+3.98%) |
Mar 15, 2019 | 43.25 | 44.36 | 43.10 | 43.77 | 928,300 | +0.45(+1.04%) |
Mar 14, 2019 | 42.30 | 43.45 | 41.95 | 43.32 | 365,026 | +0.96(+2.27%) |
Mar 13, 2019 | 41.78 | 42.49 | 41.44 | 42.36 | 393,546 | +1.12(+2.72%) |
Mar 12, 2019 | 40.50 | 41.38 | 40.39 | 41.24 | 698,725 | +1.06(+2.64%) |
Mar 11, 2019 | 39.57 | 40.45 | 39.37 | 40.18 | 676,924 | +1.05(+2.68%) |
Mar 08, 2019 | 39.03 | 39.72 | 38.26 | 39.13 | 293,600 | -0.77(-1.93%) |
Mar 07, 2019 | 40.78 | 40.78 | 39.85 | 39.90 | 392,900 | -0.85(-2.09%) |
Mar 06, 2019 | 42.25 | 42.53 | 40.66 | 40.75 | 350,165 | -1.68(-3.96%) |
Mar 05, 2019 | 41.73 | 42.68 | 41.47 | 42.43 | 444,252 | +0.83(+2.00%) |
Mar 04, 2019 | 42.62 | 42.78 | 40.16 | 41.60 | 772,232 | -0.77(-1.82%) |
Mar 01, 2019 | 42.85 | 43.41 | 42.13 | 42.37 | 686,300 | -0.24(-0.56%) |
Feb 28, 2019 | 43.66 | 43.85 | 42.14 | 42.61 | 954,163 | -0.74(-1.71%) |
Feb 27, 2019 | 38.85 | 44.06 | 38.80 | 43.35 | 1,650,624 | +6.48(+17.58%) |
Feb 26, 2019 | 37.51 | 38.02 | 36.83 | 36.87 | 550,336 | -0.64(-1.71%) |
Feb 25, 2019 | 37.20 | 38.14 | 37.20 | 37.51 | 361,194 | +0.13(+0.35%) |
Feb 22, 2019 | 37.79 | 37.95 | 37.11 | 37.38 | 282,000 | +0.04(+0.11%) |
Feb 21, 2019 | 38.61 | 38.61 | 36.92 | 37.34 | 307,806 | -1.51(-3.89%) |
Feb 20, 2019 | 38.99 | 39.61 | 38.69 | 38.85 | 649,826 | +0.01(+0.03%) |
Feb 19, 2019 | 38.74 | 39.44 | 38.44 | 38.84 | 423,840 | -0.26(-0.66%) |
Feb 15, 2019 | 37.80 | 39.17 | 37.75 | 39.10 | 374,600 | +1.78(+4.77%) |
Feb 14, 2019 | 37.28 | 37.69 | 36.99 | 37.32 | 346,123 | -0.16(-0.43%) |
Feb 13, 2019 | 37.24 | 37.70 | 36.96 | 37.48 | 471,375 | +0.33(+0.89%) |
Feb 12, 2019 | 37.17 | 37.63 | 36.85 | 37.15 | 223,390 | +0.51(+1.39%) |
Feb 11, 2019 | 35.50 | 36.70 | 35.38 | 36.64 | 383,908 | +0.85(+2.37%) |
Feb 08, 2019 | 35.49 | 35.79 | 34.99 | 35.79 | 515,100 | +0.12(+0.34%) |
Feb 07, 2019 | 36.93 | 37.55 | 35.23 | 35.67 | 451,110 | -1.58(-4.24%) |
Feb 06, 2019 | 37.00 | 37.49 | 36.69 | 37.25 | 546,615 | +0.06(+0.16%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.00 | 37.19 | 368,224 | -0.42(-1.12%) |
Feb 04, 2019 | 37.50 | 37.80 | 37.01 | 37.61 | 625,249 | -0.25(-0.66%) |
Feb 01, 2019 | 37.66 | 38.47 | 37.31 | 37.86 | 7,447,800 | +0.42(+1.12%) |
Jan 31, 2019 | 37.75 | 38.36 | 37.11 | 37.44 | 676,888 | -0.32(-0.85%) |
Jan 30, 2019 | 36.73 | 38.17 | 36.68 | 37.76 | 1,189,632 | +1.70(+4.71%) |
Jan 29, 2019 | 36.65 | 36.79 | 36.03 | 36.06 | 293,644 | -0.22(-0.61%) |
Jan 28, 2019 | 37.00 | 37.06 | 35.85 | 36.28 | 602,549 | -1.38(-3.66%) |
Jan 25, 2019 | 37.12 | 38.04 | 37.07 | 37.66 | 381,600 | +0.96(+2.62%) |
Jan 24, 2019 | 35.93 | 37.00 | 35.43 | 36.70 | 497,386 | +0.78(+2.17%) |
Jan 23, 2019 | 38.07 | 38.07 | 35.86 | 35.92 | 422,184 | -1.95(-5.15%) |
Jan 22, 2019 | 37.76 | 38.42 | 37.03 | 37.87 | 754,899 | -0.44(-1.15%) |
Jan 18, 2019 | 37.48 | 38.41 | 36.95 | 38.31 | 464,300 | +1.41(+3.82%) |
Jan 17, 2019 | 36.48 | 36.92 | 35.97 | 36.90 | 605,806 | -0.11(-0.30%) |
Jan 16, 2019 | 37.35 | 38.00 | 36.80 | 37.01 | 552,589 | -0.31(-0.83%) |
Jan 15, 2019 | 37.86 | 38.11 | 36.54 | 37.32 | 395,242 | -0.27(-0.72%) |
Jan 14, 2019 | 37.26 | 37.98 | 36.75 | 37.59 | 953,386 | -0.31(-0.82%) |
Jan 11, 2019 | 36.82 | 38.06 | 36.56 | 37.90 | 486,900 | +0.66(+1.77%) |
Jan 10, 2019 | 35.99 | 37.33 | 35.73 | 37.24 | 807,706 | +0.80(+2.20%) |
Jan 09, 2019 | 35.98 | 36.67 | 35.55 | 36.44 | 598,606 | +0.96(+2.71%) |
Jan 08, 2019 | 36.11 | 36.47 | 35.20 | 35.48 | 874,239 | -0.20(-0.56%) |
Jan 07, 2019 | 34.03 | 36.09 | 33.25 | 35.68 | 834,970 | +1.74(+5.13%) |
Jan 04, 2019 | 31.90 | 34.06 | 31.66 | 33.94 | 743,500 | +2.75(+8.82%) |
Jan 03, 2019 | 31.00 | 31.93 | 30.33 | 31.19 | 366,936 | +0.26(+0.84%) |
Jan 02, 2019 | 29.47 | 31.23 | 29.24 | 30.93 | 487,338 | +0.90(+3.00%) |
Dec 31, 2018 | 29.83 | 30.14 | 28.86 | 30.03 | 458,600 | +0.41(+1.38%) |
Dec 28, 2018 | 29.66 | 30.28 | 29.27 | 29.62 | 414,300 | +0.10(+0.34%) |
Dec 27, 2018 | 28.34 | 29.54 | 27.78 | 29.52 | 666,046 | +0.53(+1.83%) |
Dec 26, 2018 | 27.08 | 29.02 | 26.62 | 28.99 | 1,117,788 | +2.14(+7.97%) |
Dec 24, 2018 | 27.49 | 28.28 | 26.85 | 26.85 | 509,300 | -0.91(-3.28%) |
Dec 21, 2018 | 28.24 | 28.95 | 27.46 | 27.76 | 1,584,200 | -0.60(-2.12%) |
Dec 20, 2018 | 29.30 | 29.89 | 28.21 | 28.36 | 705,367 | -1.25(-4.22%) |
Dec 19, 2018 | 31.35 | 31.65 | 29.37 | 29.61 | 633,212 | -1.59(-5.10%) |
Dec 18, 2018 | 31.78 | 32.07 | 30.77 | 31.20 | 497,008 | -0.39(-1.23%) |
Dec 17, 2018 | 31.75 | 32.72 | 31.37 | 31.59 | 497,121 | -0.15(-0.47%) |
Dec 14, 2018 | 32.40 | 32.82 | 31.51 | 31.74 | 451,100 | -0.90(-2.76%) |
Dec 13, 2018 | 33.46 | 33.75 | 32.23 | 32.64 | 601,043 | -1.08(-3.20%) |
Dec 12, 2018 | 33.67 | 34.68 | 33.19 | 33.72 | 695,552 | +0.67(+2.03%) |
Dec 11, 2018 | 34.00 | 34.14 | 31.96 | 33.05 | 777,402 | -0.43(-1.28%) |
Dec 10, 2018 | 34.70 | 34.88 | 32.50 | 33.48 | 749,058 | -1.40(-4.01%) |
Dec 07, 2018 | 36.16 | 36.94 | 34.71 | 34.88 | 612,000 | -0.42(-1.19%) |
Dec 06, 2018 | 36.19 | 36.19 | 34.60 | 35.30 | 711,950 | -1.52(-4.13%) |
Dec 04, 2018 | 40.13 | 40.13 | 36.40 | 36.82 | 595,300 | -3.48(-8.64%) |