Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.91 | 50.22 | 49.78 | 49.90 | 446,274 | -0.12(-0.24%) |
Nov 27, 2019 | 49.60 | 50.23 | 49.60 | 50.02 | 698,535 | +0.46(+0.93%) |
Nov 26, 2019 | 49.71 | 49.98 | 49.51 | 49.56 | 1,524,577 | -0.18(-0.37%) |
Nov 25, 2019 | 49.60 | 49.95 | 49.60 | 49.74 | 1,003,307 | +0.15(+0.30%) |
Nov 22, 2019 | 49.56 | 49.84 | 49.38 | 49.59 | 757,099 | +0.20(+0.40%) |
Nov 21, 2019 | 49.21 | 49.52 | 48.91 | 49.40 | 806,373 | +0.10(+0.20%) |
Nov 20, 2019 | 48.94 | 49.50 | 48.87 | 49.30 | 817,323 | +0.17(+0.34%) |
Nov 19, 2019 | 49.30 | 49.38 | 49.09 | 49.13 | 665,989 | -0.09(-0.18%) |
Nov 18, 2019 | 48.96 | 49.33 | 48.82 | 49.22 | 729,106 | +0.11(+0.22%) |
Nov 15, 2019 | 49.21 | 49.37 | 49.04 | 49.11 | 957,277 | +0.07(+0.14%) |
Nov 14, 2019 | 49.23 | 49.27 | 48.85 | 49.04 | 965,918 | -0.26(-0.54%) |
Nov 13, 2019 | 49.30 | 49.50 | 49.03 | 49.31 | 617,869 | -0.28(-0.57%) |
Nov 12, 2019 | 49.45 | 49.76 | 49.22 | 49.59 | 646,474 | +0.13(+0.26%) |
Nov 11, 2019 | 49.58 | 49.78 | 49.25 | 49.47 | 644,169 | -0.47(-0.94%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.51 | 49.94 | 548,241 | -0.03(-0.06%) |
Nov 07, 2019 | 50.07 | 50.42 | 49.83 | 49.97 | 1,056,554 | +0.16(+0.31%) |
Nov 06, 2019 | 49.42 | 49.87 | 49.17 | 49.81 | 1,012,740 | +0.37(+0.75%) |
Nov 05, 2019 | 48.77 | 49.65 | 48.77 | 49.44 | 1,220,700 | +0.68(+1.39%) |
Nov 04, 2019 | 49.09 | 49.24 | 48.62 | 48.76 | 864,702 | +0.01(+0.02%) |
Nov 01, 2019 | 48.23 | 49.00 | 47.97 | 48.75 | 1,191,464 | +0.77(+1.61%) |
Oct 31, 2019 | 47.85 | 48.00 | 47.36 | 47.98 | 1,537,621 | -0.20(-0.41%) |
Oct 30, 2019 | 48.36 | 48.36 | 47.84 | 48.17 | 930,430 | -0.19(-0.38%) |
Oct 29, 2019 | 48.13 | 48.54 | 47.49 | 48.36 | 1,767,530 | -0.03(-0.06%) |
Oct 28, 2019 | 49.32 | 50.17 | 48.08 | 48.39 | 1,513,955 | -1.55(-3.10%) |
Oct 25, 2019 | 49.67 | 49.96 | 49.60 | 49.94 | 1,006,912 | +0.16(+0.31%) |
Oct 24, 2019 | 50.18 | 50.25 | 49.74 | 49.78 | 694,806 | -0.25(-0.51%) |
Oct 23, 2019 | 49.86 | 50.16 | 49.81 | 50.03 | 771,151 | +0.21(+0.41%) |
Oct 22, 2019 | 50.13 | 50.13 | 49.62 | 49.83 | 649,880 | -0.56(-1.11%) |
Oct 21, 2019 | 50.26 | 50.44 | 50.13 | 50.39 | 525,172 | +0.49(+0.98%) |
Oct 18, 2019 | 49.68 | 50.33 | 49.68 | 49.90 | 637,401 | +0.11(+0.22%) |
Oct 17, 2019 | 50.21 | 50.43 | 49.74 | 49.79 | 790,143 | -0.10(-0.20%) |
Oct 16, 2019 | 49.91 | 49.96 | 49.59 | 49.89 | 769,656 | -0.12(-0.23%) |
Oct 15, 2019 | 49.49 | 50.17 | 49.49 | 50.00 | 575,575 | +0.65(+1.31%) |
Oct 14, 2019 | 49.10 | 49.50 | 49.09 | 49.36 | 622,921 | -0.07(-0.14%) |
Oct 11, 2019 | 49.21 | 49.87 | 49.19 | 49.43 | 774,461 | +0.92(+1.90%) |
Oct 10, 2019 | 48.21 | 48.89 | 48.18 | 48.51 | 693,415 | +0.43(+0.90%) |
Oct 09, 2019 | 48.06 | 48.35 | 47.79 | 48.08 | 609,148 | +0.40(+0.84%) |
Oct 08, 2019 | 48.14 | 48.16 | 47.67 | 47.67 | 873,600 | -0.87(-1.80%) |
Oct 07, 2019 | 48.90 | 49.12 | 48.55 | 48.55 | 926,082 | -0.40(-0.82%) |
Oct 04, 2019 | 48.16 | 49.03 | 48.12 | 48.95 | 1,137,641 | +0.80(+1.67%) |
Oct 03, 2019 | 47.79 | 48.15 | 47.39 | 48.14 | 805,006 | +0.29(+0.61%) |
Oct 02, 2019 | 48.80 | 48.86 | 47.65 | 47.85 | 1,246,475 | -1.22(-2.49%) |
Oct 01, 2019 | 50.57 | 50.60 | 49.07 | 49.07 | 826,675 | -1.33(-2.64%) |
Sep 30, 2019 | 50.44 | 50.69 | 50.38 | 50.41 | 850,866 | -0.03(-0.06%) |
Sep 27, 2019 | 50.24 | 50.44 | 49.96 | 50.44 | 837,783 | +0.35(+0.70%) |
Sep 26, 2019 | 49.95 | 50.24 | 49.85 | 50.08 | 569,254 | +0.13(+0.25%) |
Sep 25, 2019 | 50.46 | 50.73 | 49.96 | 49.96 | 959,715 | -0.62(-1.22%) |
Sep 24, 2019 | 50.62 | 51.22 | 50.25 | 50.57 | 1,311,431 | +0.07(+0.14%) |
Sep 23, 2019 | 49.55 | 50.53 | 49.46 | 50.50 | 963,312 | +0.60(+1.20%) |
Sep 20, 2019 | 50.10 | 50.25 | 49.64 | 49.91 | 2,645,508 | -0.08(-0.16%) |
Sep 19, 2019 | 50.18 | 50.34 | 49.89 | 49.98 | 619,902 | -0.23(-0.45%) |
Sep 18, 2019 | 50.06 | 50.29 | 49.81 | 50.21 | 764,096 | -0.09(-0.18%) |
Sep 17, 2019 | 49.88 | 50.49 | 49.71 | 50.30 | 1,013,585 | +0.35(+0.71%) |
Sep 16, 2019 | 49.59 | 49.97 | 49.32 | 49.95 | 952,432 | +0.21(+0.41%) |
Sep 13, 2019 | 49.63 | 49.91 | 49.39 | 49.74 | 969,124 | +0.40(+0.81%) |
Sep 12, 2019 | 49.03 | 49.45 | 48.77 | 49.34 | 945,742 | +0.35(+0.72%) |
Sep 11, 2019 | 48.84 | 48.99 | 48.27 | 48.99 | 752,868 | +0.12(+0.24%) |
Sep 10, 2019 | 48.70 | 48.92 | 48.43 | 48.87 | 870,846 | +0.29(+0.60%) |
Sep 09, 2019 | 48.54 | 48.61 | 48.15 | 48.57 | 794,568 | +0.32(+0.67%) |
Sep 06, 2019 | 47.94 | 48.58 | 47.90 | 48.25 | 1,195,651 | +0.31(+0.65%) |
Sep 05, 2019 | 48.16 | 48.52 | 47.87 | 47.94 | 688,671 | +0.30(+0.64%) |
Sep 04, 2019 | 47.27 | 47.72 | 47.17 | 47.63 | 887,768 | +0.66(+1.40%) |
Sep 03, 2019 | 46.69 | 47.00 | 46.64 | 46.98 | 947,042 | -0.09(-0.19%) |
Aug 30, 2019 | 47.38 | 47.43 | 46.82 | 47.07 | 1,099,137 | -0.01(-0.02%) |
Aug 29, 2019 | 47.10 | 47.43 | 47.03 | 47.08 | 776,473 | +0.37(+0.80%) |
Aug 28, 2019 | 46.31 | 46.93 | 46.19 | 46.70 | 1,039,893 | +0.24(+0.53%) |
Aug 27, 2019 | 47.14 | 47.31 | 46.32 | 46.46 | 1,475,701 | -0.43(-0.91%) |
Aug 26, 2019 | 46.45 | 46.91 | 46.18 | 46.89 | 1,367,122 | +0.69(+1.50%) |
Aug 23, 2019 | 47.25 | 47.87 | 45.93 | 46.19 | 1,461,873 | -1.35(-2.84%) |
Aug 22, 2019 | 47.94 | 48.17 | 47.30 | 47.54 | 993,084 | -0.22(-0.45%) |
Aug 21, 2019 | 47.91 | 48.01 | 47.43 | 47.76 | 1,316,083 | +0.16(+0.33%) |
Aug 20, 2019 | 47.99 | 48.08 | 47.57 | 47.60 | 1,301,814 | -0.50(-1.04%) |
Aug 19, 2019 | 48.35 | 48.50 | 48.08 | 48.10 | 1,022,671 | +0.33(+0.70%) |
Aug 16, 2019 | 47.61 | 48.04 | 47.47 | 47.77 | 1,206,927 | +0.41(+0.87%) |
Aug 15, 2019 | 47.20 | 47.58 | 46.92 | 47.36 | 966,669 | +0.28(+0.60%) |
Aug 14, 2019 | 48.67 | 48.81 | 47.06 | 47.07 | 1,217,234 | -2.24(-4.54%) |
Aug 13, 2019 | 48.80 | 49.65 | 48.66 | 49.31 | 868,049 | +0.32(+0.66%) |
Aug 12, 2019 | 49.44 | 49.44 | 48.77 | 48.99 | 958,108 | -0.85(-1.71%) |
Aug 09, 2019 | 50.31 | 50.53 | 49.80 | 49.84 | 863,318 | -0.67(-1.34%) |
Aug 08, 2019 | 49.82 | 50.76 | 49.58 | 50.52 | 1,138,328 | +1.04(+2.09%) |
Aug 07, 2019 | 49.81 | 49.81 | 48.86 | 49.48 | 1,221,912 | -0.93(-1.84%) |
Aug 06, 2019 | 49.70 | 50.43 | 49.51 | 50.41 | 1,441,509 | +0.81(+1.64%) |
Aug 05, 2019 | 51.49 | 51.49 | 49.44 | 49.60 | 1,237,643 | -1.75(-3.41%) |
Aug 02, 2019 | 51.75 | 51.75 | 51.00 | 51.35 | 867,101 | -0.35(-0.68%) |
Aug 01, 2019 | 52.24 | 52.65 | 51.51 | 51.70 | 860,887 | -0.66(-1.25%) |
Jul 31, 2019 | 52.46 | 53.08 | 52.24 | 52.35 | 1,253,420 | -0.13(-0.24%) |
Jul 30, 2019 | 52.55 | 52.89 | 52.33 | 52.48 | 1,016,596 | -0.23(-0.45%) |
Jul 29, 2019 | 53.65 | 53.65 | 52.50 | 52.72 | 1,039,526 | -0.91(-1.70%) |
Jul 26, 2019 | 53.57 | 53.73 | 53.31 | 53.63 | 948,095 | +0.07(+0.13%) |
Jul 25, 2019 | 53.53 | 53.70 | 53.32 | 53.56 | 494,520 | +0.03(+0.05%) |
Jul 24, 2019 | 52.70 | 53.58 | 52.70 | 53.53 | 694,261 | +0.70(+1.33%) |
Jul 23, 2019 | 52.81 | 52.95 | 52.64 | 52.82 | 809,132 | +0.07(+0.13%) |
Jul 22, 2019 | 52.61 | 52.99 | 52.52 | 52.76 | 599,005 | +0.11(+0.20%) |
Jul 19, 2019 | 53.29 | 53.39 | 52.62 | 52.65 | 817,503 | -0.50(-0.94%) |
Jul 18, 2019 | 52.86 | 53.23 | 52.75 | 53.15 | 1,035,753 | +0.21(+0.39%) |
Jul 17, 2019 | 53.53 | 53.56 | 52.90 | 52.94 | 717,885 | -0.65(-1.20%) |
Jul 16, 2019 | 54.04 | 54.06 | 53.51 | 53.59 | 1,088,684 | -0.37(-0.69%) |
Jul 15, 2019 | 54.29 | 54.29 | 53.88 | 53.96 | 658,006 | -0.20(-0.36%) |
Jul 12, 2019 | 54.09 | 54.20 | 53.92 | 54.15 | 955,765 | +0.08(+0.14%) |
Jul 11, 2019 | 54.43 | 54.43 | 53.71 | 54.08 | 710,079 | -0.24(-0.45%) |
Jul 10, 2019 | 54.42 | 54.60 | 54.13 | 54.32 | 980,460 | +0.06(+0.11%) |
Jul 09, 2019 | 54.31 | 54.34 | 54.06 | 54.26 | 984,933 | -0.17(-0.31%) |
Jul 08, 2019 | 54.39 | 54.79 | 54.22 | 54.43 | 1,032,549 | -0.03(-0.05%) |
Jul 05, 2019 | 54.91 | 54.91 | 54.30 | 54.46 | 839,285 | -0.46(-0.84%) |
Jul 03, 2019 | 54.23 | 54.96 | 53.96 | 54.92 | 590,987 | +0.90(+1.67%) |
Jul 02, 2019 | 54.42 | 54.49 | 53.78 | 54.02 | 1,363,751 | -0.35(-0.65%) |
Jul 01, 2019 | 53.64 | 54.39 | 53.61 | 54.37 | 1,287,765 | +0.91(+1.70%) |
Jun 28, 2019 | 52.91 | 53.53 | 52.84 | 53.46 | 2,162,590 | +0.88(+1.67%) |
Jun 27, 2019 | 52.41 | 52.68 | 52.20 | 52.58 | 980,168 | +0.33(+0.64%) |
Jun 26, 2019 | 53.38 | 53.38 | 52.25 | 52.25 | 1,334,361 | -1.10(-2.05%) |
Jun 25, 2019 | 53.02 | 53.51 | 52.88 | 53.34 | 1,025,649 | +0.39(+0.74%) |
Jun 24, 2019 | 52.95 | 53.39 | 52.76 | 52.95 | 1,025,219 | +0.08(+0.15%) |
Jun 21, 2019 | 52.81 | 53.10 | 52.51 | 52.87 | 2,520,209 | +0.01(+0.02%) |
Jun 20, 2019 | 52.75 | 52.86 | 52.24 | 52.86 | 1,294,238 | +0.43(+0.82%) |
Jun 19, 2019 | 52.37 | 52.60 | 52.23 | 52.43 | 860,204 | +0.22(+0.43%) |
Jun 18, 2019 | 51.75 | 52.33 | 51.73 | 52.21 | 794,198 | +0.44(+0.85%) |
Jun 17, 2019 | 52.51 | 52.51 | 51.70 | 51.77 | 876,052 | -0.59(-1.12%) |
Jun 14, 2019 | 52.19 | 52.54 | 51.94 | 52.35 | 699,592 | +0.17(+0.32%) |
Jun 13, 2019 | 52.27 | 52.33 | 51.91 | 52.19 | 698,774 | +0.07(+0.13%) |
Jun 12, 2019 | 52.37 | 52.52 | 52.06 | 52.12 | 640,634 | -0.28(-0.54%) |
Jun 11, 2019 | 52.95 | 53.10 | 52.31 | 52.40 | 830,678 | -0.43(-0.81%) |
Jun 10, 2019 | 52.85 | 52.92 | 52.61 | 52.83 | 1,077,053 | +0.19(+0.35%) |
Jun 07, 2019 | 52.61 | 52.94 | 52.51 | 52.65 | 924,574 | +0.14(+0.26%) |
Jun 06, 2019 | 52.32 | 52.58 | 52.13 | 52.51 | 1,168,914 | +0.25(+0.49%) |
Jun 05, 2019 | 51.83 | 52.30 | 51.60 | 52.26 | 1,196,681 | +0.49(+0.94%) |
Jun 04, 2019 | 51.43 | 51.81 | 51.13 | 51.77 | 1,578,950 | +0.66(+1.28%) |
Jun 03, 2019 | 50.26 | 51.18 | 50.00 | 51.11 | 1,249,101 | +0.89(+1.77%) |
May 31, 2019 | 49.82 | 50.24 | 49.62 | 50.22 | 1,470,054 | +0.03(+0.06%) |
May 30, 2019 | 50.21 | 50.48 | 49.89 | 50.19 | 831,780 | +0.08(+0.16%) |
May 29, 2019 | 49.95 | 50.14 | 49.56 | 50.12 | 1,332,365 | -0.06(-0.12%) |
May 28, 2019 | 51.03 | 51.03 | 50.17 | 50.17 | 1,710,737 | -0.83(-1.63%) |
May 24, 2019 | 50.81 | 51.07 | 50.43 | 51.00 | 837,220 | +0.34(+0.67%) |
May 23, 2019 | 50.84 | 50.93 | 50.33 | 50.66 | 1,143,205 | -0.54(-1.05%) |
May 22, 2019 | 51.11 | 51.33 | 50.98 | 51.20 | 1,038,116 | -0.08(-0.15%) |
May 21, 2019 | 50.99 | 51.39 | 50.99 | 51.28 | 1,363,925 | +0.55(+1.08%) |
May 20, 2019 | 50.49 | 51.02 | 50.41 | 50.73 | 1,125,681 | +0.16(+0.31%) |
May 17, 2019 | 50.36 | 51.11 | 50.36 | 50.57 | 1,854,027 | -0.14(-0.27%) |
May 16, 2019 | 50.25 | 50.94 | 50.25 | 50.71 | 1,395,575 | +0.68(+1.37%) |
May 15, 2019 | 49.49 | 50.29 | 49.49 | 50.03 | 1,024,620 | +0.24(+0.49%) |
May 14, 2019 | 49.08 | 50.14 | 49.08 | 49.78 | 1,529,140 | +0.78(+1.59%) |
May 13, 2019 | 49.41 | 49.59 | 48.77 | 49.00 | 1,135,279 | -1.17(-2.34%) |
May 10, 2019 | 49.10 | 50.23 | 49.08 | 50.17 | 1,314,754 | +0.82(+1.66%) |
May 09, 2019 | 48.77 | 49.55 | 48.70 | 49.35 | 1,140,046 | +0.12(+0.24%) |
May 08, 2019 | 48.94 | 49.79 | 48.88 | 49.23 | 1,335,111 | +0.24(+0.50%) |
May 07, 2019 | 49.33 | 49.59 | 48.84 | 48.99 | 1,141,729 | -0.62(-1.24%) |
May 06, 2019 | 49.06 | 49.71 | 48.85 | 49.61 | 1,194,104 | -0.05(-0.10%) |
May 03, 2019 | 49.12 | 49.83 | 49.06 | 49.65 | 1,162,401 | +0.59(+1.19%) |
May 02, 2019 | 49.17 | 49.38 | 48.69 | 49.07 | 1,016,268 | -0.06(-0.12%) |
May 01, 2019 | 49.98 | 50.25 | 49.11 | 49.13 | 1,132,144 | -0.97(-1.93%) |
Apr 30, 2019 | 49.85 | 50.13 | 49.27 | 50.09 | 2,023,123 | +0.35(+0.71%) |
Apr 29, 2019 | 49.81 | 50.16 | 48.98 | 49.74 | 2,168,295 | +0.73(+1.49%) |
Apr 26, 2019 | 48.53 | 49.01 | 48.47 | 49.01 | 965,920 | +0.49(+1.01%) |
Apr 25, 2019 | 48.13 | 48.70 | 47.97 | 48.52 | 647,506 | +0.19(+0.38%) |
Apr 24, 2019 | 48.25 | 48.61 | 48.16 | 48.34 | 600,723 | +0.05(+0.10%) |
Apr 23, 2019 | 48.10 | 48.47 | 48.02 | 48.29 | 1,033,037 | +0.21(+0.45%) |
Apr 22, 2019 | 47.64 | 48.09 | 47.47 | 48.07 | 687,053 | +0.39(+0.82%) |
Apr 18, 2019 | 48.05 | 48.38 | 47.62 | 47.68 | 1,751,333 | -0.41(-0.85%) |
Apr 17, 2019 | 48.62 | 48.69 | 48.04 | 48.09 | 813,373 | -0.41(-0.85%) |
Apr 16, 2019 | 48.16 | 48.67 | 48.08 | 48.50 | 802,010 | +0.48(+1.00%) |
Apr 15, 2019 | 48.05 | 48.28 | 47.98 | 48.02 | 579,272 | -0.11(-0.22%) |
Apr 12, 2019 | 48.29 | 48.68 | 47.97 | 48.13 | 1,216,155 | +0.18(+0.37%) |
Apr 11, 2019 | 47.69 | 48.08 | 47.57 | 47.96 | 1,143,473 | +0.41(+0.86%) |
Apr 10, 2019 | 47.23 | 47.62 | 47.05 | 47.55 | 499,656 | +0.33(+0.70%) |
Apr 09, 2019 | 47.34 | 47.37 | 46.96 | 47.21 | 560,434 | -0.24(-0.51%) |
Apr 08, 2019 | 47.50 | 47.70 | 47.33 | 47.46 | 752,066 | -0.01(-0.02%) |
Apr 05, 2019 | 47.34 | 47.66 | 47.27 | 47.47 | 769,337 | +0.11(+0.23%) |
Apr 04, 2019 | 47.12 | 47.60 | 47.05 | 47.36 | 615,679 | +0.28(+0.60%) |
Apr 03, 2019 | 47.33 | 47.34 | 46.83 | 47.08 | 870,768 | +0.01(+0.02%) |
Apr 02, 2019 | 47.49 | 47.59 | 47.00 | 47.07 | 708,866 | -0.48(-1.01%) |
Apr 01, 2019 | 47.08 | 47.56 | 46.98 | 47.55 | 1,011,755 | +0.73(+1.56%) |
Mar 29, 2019 | 47.05 | 47.10 | 46.74 | 46.81 | 1,142,845 | +0.07(+0.15%) |
Mar 28, 2019 | 46.65 | 46.89 | 46.30 | 46.74 | 907,702 | +0.13(+0.27%) |
Mar 27, 2019 | 46.57 | 46.87 | 46.46 | 46.62 | 752,569 | +0.16(+0.34%) |
Mar 26, 2019 | 46.17 | 46.53 | 46.06 | 46.46 | 702,964 | +0.46(+1.00%) |
Mar 25, 2019 | 46.15 | 46.50 | 45.92 | 46.00 | 1,066,850 | -0.22(-0.49%) |
Mar 22, 2019 | 46.41 | 46.65 | 46.12 | 46.23 | 822,578 | -0.59(-1.25%) |
Mar 21, 2019 | 46.25 | 47.03 | 46.02 | 46.81 | 858,095 | +0.41(+0.88%) |
Mar 20, 2019 | 46.82 | 47.18 | 46.38 | 46.40 | 1,396,260 | -0.52(-1.10%) |
Mar 19, 2019 | 47.62 | 47.80 | 46.83 | 46.92 | 1,265,528 | -0.36(-0.76%) |
Mar 18, 2019 | 46.81 | 47.49 | 46.76 | 47.28 | 1,212,820 | +0.62(+1.32%) |
Mar 15, 2019 | 46.66 | 47.08 | 46.64 | 46.67 | 2,128,425 | -0.11(-0.23%) |
Mar 14, 2019 | 46.61 | 46.88 | 46.48 | 46.77 | 939,789 | +0.18(+0.38%) |
Mar 13, 2019 | 46.71 | 46.96 | 46.57 | 46.60 | 1,332,881 | +0.12(+0.25%) |
Mar 12, 2019 | 46.24 | 46.70 | 46.24 | 46.48 | 1,245,992 | +0.38(+0.83%) |
Mar 11, 2019 | 46.05 | 46.16 | 45.87 | 46.10 | 1,050,455 | +0.31(+0.68%) |
Mar 08, 2019 | 45.38 | 45.86 | 45.31 | 45.79 | 1,066,669 | +0.06(+0.13%) |
Mar 07, 2019 | 46.16 | 46.19 | 45.57 | 45.73 | 1,259,551 | -0.61(-1.31%) |
Mar 06, 2019 | 46.80 | 47.07 | 46.31 | 46.33 | 912,816 | -0.48(-1.02%) |
Mar 05, 2019 | 46.99 | 46.99 | 46.40 | 46.81 | 812,962 | -0.18(-0.37%) |
Mar 04, 2019 | 46.95 | 47.46 | 46.70 | 46.99 | 1,412,080 | +0.21(+0.44%) |
Mar 01, 2019 | 46.77 | 47.09 | 46.57 | 46.78 | 1,200,080 | +0.27(+0.59%) |
Feb 28, 2019 | 46.53 | 46.67 | 46.37 | 46.51 | 1,838,352 | +0.05(+0.11%) |
Feb 27, 2019 | 46.32 | 46.65 | 46.21 | 46.46 | 1,161,626 | -0.01(-0.02%) |
Feb 26, 2019 | 46.67 | 46.98 | 46.46 | 46.47 | 1,123,243 | -0.33(-0.70%) |
Feb 25, 2019 | 46.81 | 47.25 | 46.79 | 46.80 | 1,086,556 | +0.19(+0.40%) |
Feb 22, 2019 | 46.48 | 46.65 | 46.25 | 46.62 | 1,050,222 | +0.25(+0.55%) |
Feb 21, 2019 | 46.26 | 46.77 | 46.16 | 46.36 | 1,284,532 | +0.09(+0.19%) |
Feb 20, 2019 | 45.84 | 46.45 | 45.59 | 46.27 | 1,381,062 | +0.37(+0.81%) |
Feb 19, 2019 | 45.70 | 46.11 | 45.36 | 45.90 | 1,301,300 | +0.35(+0.77%) |
Feb 15, 2019 | 45.24 | 45.59 | 45.15 | 45.55 | 1,948,713 | +0.80(+1.79%) |
Feb 14, 2019 | 45.42 | 45.44 | 44.74 | 44.75 | 2,423,046 | -0.87(-1.90%) |
Feb 13, 2019 | 44.91 | 46.06 | 44.83 | 45.62 | 1,472,550 | +0.83(+1.85%) |
Feb 12, 2019 | 43.66 | 45.16 | 43.63 | 44.79 | 2,488,023 | +1.33(+3.05%) |
Feb 11, 2019 | 45.05 | 45.05 | 43.08 | 43.46 | 3,655,674 | -2.84(-6.13%) |
Feb 08, 2019 | 46.42 | 46.66 | 45.82 | 46.30 | 1,018,030 | -0.36(-0.77%) |
Feb 07, 2019 | 46.57 | 46.82 | 46.22 | 46.66 | 826,634 | -0.18(-0.37%) |
Feb 06, 2019 | 46.72 | 46.94 | 46.62 | 46.84 | 605,497 | -0.06(-0.12%) |
Feb 05, 2019 | 46.85 | 46.90 | 46.53 | 46.90 | 657,869 | +0.07(+0.15%) |
Feb 04, 2019 | 46.76 | 46.86 | 46.41 | 46.83 | 592,992 | -0.04(-0.08%) |
Feb 01, 2019 | 46.90 | 46.92 | 46.53 | 46.87 | 761,011 | +0.15(+0.31%) |
Jan 31, 2019 | 46.56 | 46.81 | 46.32 | 46.72 | 1,602,949 | -0.20(-0.44%) |
Jan 30, 2019 | 46.62 | 47.06 | 46.27 | 46.93 | 773,431 | +0.37(+0.80%) |
Jan 29, 2019 | 46.42 | 46.62 | 46.26 | 46.56 | 735,596 | +0.08(+0.17%) |
Jan 28, 2019 | 46.30 | 46.58 | 46.04 | 46.48 | 687,307 | -0.14(-0.29%) |
Jan 25, 2019 | 46.62 | 46.93 | 46.48 | 46.62 | 704,624 | +0.36(+0.78%) |
Jan 24, 2019 | 46.06 | 46.43 | 45.94 | 46.25 | 527,226 | +0.16(+0.34%) |
Jan 23, 2019 | 45.92 | 46.20 | 45.56 | 46.10 | 884,642 | +0.31(+0.68%) |
Jan 22, 2019 | 46.16 | 46.41 | 45.53 | 45.79 | 1,359,979 | -0.58(-1.24%) |
Jan 18, 2019 | 45.70 | 46.39 | 45.64 | 46.36 | 1,523,868 | +0.71(+1.56%) |
Jan 17, 2019 | 45.36 | 45.75 | 45.26 | 45.65 | 1,266,734 | +0.12(+0.26%) |
Jan 16, 2019 | 45.54 | 45.89 | 45.32 | 45.53 | 1,308,412 | +0.03(+0.06%) |
Jan 15, 2019 | 45.47 | 45.74 | 45.15 | 45.50 | 956,403 | +0.00(+0.00%) |
Jan 14, 2019 | 45.16 | 45.80 | 44.96 | 45.50 | 1,189,682 | +0.07(+0.15%) |
Jan 11, 2019 | 45.04 | 45.48 | 45.02 | 45.43 | 910,486 | +0.19(+0.41%) |
Jan 10, 2019 | 44.83 | 45.31 | 44.70 | 45.25 | 1,558,338 | +0.33(+0.74%) |
Jan 09, 2019 | 44.81 | 45.15 | 44.64 | 44.92 | 1,066,490 | +0.20(+0.44%) |
Jan 08, 2019 | 45.06 | 45.20 | 44.23 | 44.72 | 1,133,821 | -0.11(-0.24%) |
Jan 07, 2019 | 44.40 | 45.42 | 44.29 | 44.83 | 1,257,246 | +0.30(+0.68%) |
Jan 04, 2019 | 44.09 | 44.79 | 44.01 | 44.53 | 1,127,317 | +1.10(+2.54%) |
Jan 03, 2019 | 43.83 | 44.09 | 43.35 | 43.43 | 1,122,208 | -0.55(-1.24%) |
Jan 02, 2019 | 43.63 | 44.32 | 43.58 | 43.97 | 1,153,834 | -0.43(-0.97%) |
Dec 31, 2018 | 43.99 | 44.40 | 43.83 | 44.40 | 862,609 | +0.59(+1.36%) |
Dec 28, 2018 | 44.16 | 44.48 | 43.54 | 43.81 | 1,045,506 | -0.06(-0.13%) |
Dec 27, 2018 | 42.66 | 43.87 | 42.28 | 43.86 | 1,104,693 | +0.50(+1.15%) |
Dec 26, 2018 | 41.65 | 43.38 | 41.03 | 43.37 | 1,135,011 | +1.87(+4.51%) |
Dec 24, 2018 | 42.54 | 42.79 | 41.49 | 41.49 | 702,779 | -1.30(-3.03%) |
Dec 21, 2018 | 43.46 | 44.62 | 42.77 | 42.79 | 2,323,529 | -0.76(-1.75%) |
Dec 20, 2018 | 43.44 | 44.13 | 43.25 | 43.55 | 1,320,779 | -0.22(-0.51%) |
Dec 19, 2018 | 43.89 | 45.15 | 43.58 | 43.78 | 1,533,314 | -0.18(-0.40%) |
Dec 18, 2018 | 44.13 | 44.67 | 43.61 | 43.95 | 1,312,145 | +0.05(+0.11%) |
Dec 17, 2018 | 43.87 | 44.73 | 43.72 | 43.90 | 1,700,912 | -0.06(-0.13%) |
Dec 14, 2018 | 43.93 | 44.49 | 43.87 | 43.96 | 1,417,964 | -0.43(-0.97%) |
Dec 13, 2018 | 44.13 | 44.42 | 43.99 | 44.39 | 1,621,419 | +0.41(+0.93%) |
Dec 12, 2018 | 44.36 | 44.66 | 43.94 | 43.98 | 728,590 | +0.22(+0.51%) |
Dec 11, 2018 | 44.57 | 44.92 | 43.62 | 43.76 | 800,030 | -0.27(-0.62%) |
Dec 10, 2018 | 44.70 | 44.70 | 43.37 | 44.03 | 1,150,756 | -0.62(-1.40%) |
Dec 07, 2018 | 45.83 | 46.41 | 44.44 | 44.65 | 1,746,748 | -1.11(-2.43%) |
Dec 06, 2018 | 45.08 | 45.77 | 44.23 | 45.77 | 2,240,297 | -0.05(-0.11%) |
Dec 04, 2018 | 47.18 | 47.29 | 45.72 | 45.82 | 1,542,731 | -1.49(-3.15%) |