Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.37 | 54.70 | 54.21 | 54.38 | 292,476 | -0.06(-0.10%) |
Nov 27, 2019 | 54.34 | 54.72 | 54.28 | 54.44 | 625,465 | +0.32(+0.59%) |
Nov 26, 2019 | 54.13 | 54.19 | 53.67 | 54.12 | 977,194 | -0.08(-0.15%) |
Nov 25, 2019 | 53.88 | 54.34 | 53.76 | 54.20 | 916,055 | +0.36(+0.67%) |
Nov 22, 2019 | 53.31 | 53.89 | 53.31 | 53.84 | 887,758 | +0.60(+1.12%) |
Nov 21, 2019 | 53.75 | 53.81 | 53.21 | 53.24 | 650,518 | -0.29(-0.54%) |
Nov 20, 2019 | 53.39 | 53.72 | 53.07 | 53.53 | 724,859 | -0.21(-0.40%) |
Nov 19, 2019 | 53.86 | 54.24 | 53.61 | 53.75 | 904,394 | +0.00(+0.00%) |
Nov 18, 2019 | 53.87 | 53.93 | 52.84 | 53.75 | 830,843 | -0.16(-0.29%) |
Nov 15, 2019 | 53.77 | 54.14 | 53.62 | 53.90 | 733,351 | +0.29(+0.54%) |
Nov 14, 2019 | 53.40 | 53.77 | 53.39 | 53.62 | 572,814 | +0.17(+0.31%) |
Nov 13, 2019 | 53.36 | 53.65 | 53.14 | 53.45 | 663,938 | -0.28(-0.52%) |
Nov 12, 2019 | 53.36 | 53.87 | 53.33 | 53.73 | 817,103 | +0.36(+0.68%) |
Nov 11, 2019 | 52.95 | 53.37 | 52.88 | 53.36 | 639,730 | -0.07(-0.14%) |
Nov 08, 2019 | 53.85 | 54.18 | 52.97 | 53.44 | 1,100,081 | -0.36(-0.67%) |
Nov 07, 2019 | 53.97 | 54.10 | 53.24 | 53.80 | 1,707,084 | +0.18(+0.33%) |
Nov 06, 2019 | 52.33 | 54.91 | 51.94 | 53.62 | 1,752,077 | +1.36(+2.60%) |
Nov 05, 2019 | 52.08 | 52.74 | 51.73 | 52.27 | 1,259,639 | +0.52(+1.01%) |
Nov 04, 2019 | 51.66 | 52.07 | 51.49 | 51.74 | 1,323,053 | +0.60(+1.16%) |
Nov 01, 2019 | 50.76 | 51.38 | 50.62 | 51.15 | 953,303 | +0.93(+1.85%) |
Oct 31, 2019 | 50.47 | 50.71 | 49.73 | 50.22 | 1,381,939 | -0.56(-1.10%) |
Oct 30, 2019 | 50.83 | 50.95 | 50.24 | 50.78 | 753,525 | -0.21(-0.42%) |
Oct 29, 2019 | 51.14 | 51.95 | 50.23 | 50.99 | 1,770,288 | -0.21(-0.42%) |
Oct 28, 2019 | 50.77 | 51.65 | 50.66 | 51.20 | 1,027,936 | +0.96(+1.91%) |
Oct 25, 2019 | 50.55 | 50.66 | 50.12 | 50.25 | 1,139,730 | -0.56(-1.10%) |
Oct 24, 2019 | 50.95 | 51.18 | 50.43 | 50.80 | 437,059 | +0.04(+0.07%) |
Oct 23, 2019 | 49.97 | 50.79 | 49.97 | 50.77 | 662,634 | +0.60(+1.21%) |
Oct 22, 2019 | 50.27 | 50.68 | 50.00 | 50.16 | 594,315 | -0.17(-0.33%) |
Oct 21, 2019 | 49.88 | 50.40 | 49.83 | 50.33 | 643,168 | +1.02(+2.08%) |
Oct 18, 2019 | 49.16 | 49.70 | 49.16 | 49.31 | 670,707 | +0.04(+0.08%) |
Oct 17, 2019 | 49.70 | 49.78 | 49.02 | 49.27 | 717,793 | -0.09(-0.19%) |
Oct 16, 2019 | 49.15 | 49.77 | 49.10 | 49.36 | 710,435 | +0.04(+0.08%) |
Oct 15, 2019 | 49.04 | 50.01 | 48.96 | 49.32 | 801,045 | +0.28(+0.57%) |
Oct 14, 2019 | 48.58 | 49.27 | 48.58 | 49.05 | 436,219 | +0.03(+0.06%) |
Oct 11, 2019 | 49.29 | 49.90 | 48.95 | 49.02 | 1,025,402 | +0.76(+1.58%) |
Oct 10, 2019 | 48.22 | 48.86 | 48.12 | 48.25 | 992,163 | +0.52(+1.09%) |
Oct 09, 2019 | 47.64 | 48.21 | 47.41 | 47.73 | 615,567 | +0.58(+1.22%) |
Oct 08, 2019 | 47.77 | 47.96 | 47.14 | 47.16 | 810,436 | -1.20(-2.48%) |
Oct 07, 2019 | 48.73 | 49.07 | 48.34 | 48.36 | 633,667 | -0.67(-1.37%) |
Oct 04, 2019 | 47.87 | 49.09 | 47.84 | 49.03 | 840,909 | +1.30(+2.73%) |
Oct 03, 2019 | 47.63 | 48.01 | 46.91 | 47.72 | 1,581,431 | -0.22(-0.47%) |
Oct 02, 2019 | 48.85 | 49.12 | 47.64 | 47.95 | 1,501,566 | -1.47(-2.98%) |
Oct 01, 2019 | 51.02 | 51.22 | 49.05 | 49.42 | 1,481,032 | -1.25(-2.46%) |
Sep 30, 2019 | 51.26 | 51.26 | 50.51 | 50.66 | 893,769 | -0.30(-0.58%) |
Sep 27, 2019 | 51.11 | 51.48 | 50.61 | 50.96 | 813,617 | +0.43(+0.85%) |
Sep 26, 2019 | 50.71 | 50.79 | 50.17 | 50.53 | 2,004,829 | -0.24(-0.48%) |
Sep 25, 2019 | 50.66 | 51.16 | 50.11 | 50.78 | 1,354,362 | -0.20(-0.38%) |
Sep 24, 2019 | 51.47 | 51.79 | 50.81 | 50.97 | 1,063,488 | -0.36(-0.71%) |
Sep 23, 2019 | 50.68 | 51.64 | 50.68 | 51.34 | 1,284,541 | +0.33(+0.66%) |
Sep 20, 2019 | 51.01 | 51.43 | 50.79 | 51.00 | 1,742,744 | +0.07(+0.13%) |
Sep 19, 2019 | 50.96 | 51.38 | 50.79 | 50.93 | 1,387,921 | -0.10(-0.20%) |
Sep 18, 2019 | 50.23 | 51.19 | 49.93 | 51.04 | 1,336,147 | +0.47(+0.94%) |
Sep 17, 2019 | 50.41 | 50.88 | 49.93 | 50.56 | 1,207,201 | -0.15(-0.29%) |
Sep 16, 2019 | 50.44 | 50.99 | 50.21 | 50.71 | 848,511 | -0.25(-0.49%) |
Sep 13, 2019 | 50.67 | 51.47 | 50.55 | 50.96 | 1,434,468 | +0.85(+1.69%) |
Sep 12, 2019 | 49.70 | 50.38 | 49.39 | 50.12 | 1,658,173 | +0.48(+0.98%) |
Sep 11, 2019 | 49.35 | 49.81 | 49.00 | 49.63 | 1,274,755 | +0.24(+0.49%) |
Sep 10, 2019 | 48.57 | 49.43 | 48.55 | 49.39 | 1,734,611 | +1.08(+2.23%) |
Sep 09, 2019 | 48.01 | 48.91 | 47.90 | 48.31 | 1,453,073 | +0.82(+1.72%) |
Sep 06, 2019 | 47.39 | 47.84 | 47.24 | 47.49 | 833,280 | +0.07(+0.16%) |
Sep 05, 2019 | 46.93 | 47.79 | 46.93 | 47.42 | 1,109,530 | +1.27(+2.76%) |
Sep 04, 2019 | 46.41 | 46.51 | 45.97 | 46.14 | 1,138,607 | +0.45(+0.98%) |
Sep 03, 2019 | 45.56 | 45.83 | 45.23 | 45.70 | 1,600,111 | -0.20(-0.45%) |
Aug 30, 2019 | 46.41 | 46.61 | 45.88 | 45.90 | 960,502 | -0.19(-0.40%) |
Aug 29, 2019 | 45.78 | 46.37 | 45.62 | 46.09 | 1,096,126 | +0.90(+2.00%) |
Aug 28, 2019 | 44.84 | 45.33 | 44.74 | 45.18 | 1,282,545 | -0.15(-0.33%) |
Aug 27, 2019 | 45.84 | 46.16 | 44.89 | 45.33 | 1,256,743 | -0.38(-0.83%) |
Aug 26, 2019 | 46.07 | 46.07 | 45.50 | 45.71 | 1,690,060 | +0.24(+0.53%) |
Aug 23, 2019 | 46.50 | 47.18 | 45.40 | 45.47 | 1,953,866 | -1.52(-3.24%) |
Aug 22, 2019 | 47.15 | 47.44 | 46.57 | 46.99 | 1,404,495 | +0.17(+0.36%) |
Aug 21, 2019 | 46.66 | 46.97 | 46.23 | 46.83 | 1,519,549 | +0.73(+1.59%) |
Aug 20, 2019 | 46.07 | 46.57 | 45.79 | 46.09 | 1,088,977 | -0.52(-1.11%) |
Aug 19, 2019 | 46.59 | 47.06 | 46.16 | 46.61 | 1,604,597 | +0.95(+2.07%) |
Aug 16, 2019 | 45.04 | 46.32 | 45.04 | 45.67 | 2,198,100 | +0.70(+1.55%) |
Aug 15, 2019 | 45.21 | 45.50 | 44.72 | 44.97 | 2,031,281 | +0.08(+0.19%) |
Aug 14, 2019 | 45.39 | 45.61 | 44.45 | 44.89 | 2,345,260 | -1.65(-3.55%) |
Aug 13, 2019 | 44.88 | 46.68 | 44.53 | 46.54 | 2,520,254 | +1.89(+4.24%) |
Aug 12, 2019 | 45.21 | 45.66 | 44.34 | 44.65 | 1,556,203 | -1.11(-2.43%) |
Aug 09, 2019 | 46.69 | 46.77 | 45.63 | 45.76 | 1,467,663 | -1.17(-2.49%) |
Aug 08, 2019 | 47.19 | 47.42 | 46.34 | 46.93 | 2,022,538 | +0.47(+1.02%) |
Aug 07, 2019 | 47.43 | 47.43 | 45.14 | 46.45 | 3,407,711 | -2.66(-5.42%) |
Aug 06, 2019 | 49.01 | 49.17 | 48.04 | 49.12 | 1,499,493 | +0.50(+1.03%) |
Aug 05, 2019 | 48.62 | 48.95 | 48.16 | 48.62 | 2,121,273 | -1.25(-2.51%) |
Aug 02, 2019 | 49.72 | 49.93 | 49.12 | 49.87 | 1,527,805 | -0.13(-0.26%) |
Aug 01, 2019 | 52.04 | 52.04 | 49.70 | 50.00 | 2,157,828 | -2.12(-4.06%) |
Jul 31, 2019 | 52.81 | 52.88 | 51.73 | 52.11 | 1,247,688 | -0.67(-1.27%) |
Jul 30, 2019 | 52.28 | 52.93 | 52.06 | 52.78 | 655,089 | +0.02(+0.04%) |
Jul 29, 2019 | 52.94 | 53.24 | 52.68 | 52.76 | 1,022,069 | -0.39(-0.73%) |
Jul 26, 2019 | 52.85 | 53.23 | 52.31 | 53.15 | 1,053,027 | +0.57(+1.08%) |
Jul 25, 2019 | 53.00 | 53.41 | 52.36 | 52.59 | 1,288,294 | -0.43(-0.81%) |
Jul 24, 2019 | 52.49 | 53.12 | 52.09 | 53.01 | 1,142,598 | +0.30(+0.56%) |
Jul 23, 2019 | 52.44 | 52.86 | 52.41 | 52.72 | 993,800 | +0.45(+0.85%) |
Jul 22, 2019 | 52.27 | 52.52 | 51.99 | 52.27 | 1,026,257 | +0.03(+0.05%) |
Jul 19, 2019 | 52.89 | 53.24 | 52.24 | 52.24 | 884,672 | -0.62(-1.18%) |
Jul 18, 2019 | 51.82 | 52.88 | 51.82 | 52.87 | 1,386,031 | +0.85(+1.64%) |
Jul 17, 2019 | 52.65 | 52.67 | 51.96 | 52.01 | 792,052 | -0.72(-1.37%) |
Jul 16, 2019 | 52.80 | 53.04 | 52.32 | 52.74 | 1,508,382 | +0.09(+0.18%) |
Jul 15, 2019 | 53.14 | 53.14 | 52.24 | 52.64 | 1,036,202 | -0.18(-0.33%) |
Jul 12, 2019 | 52.68 | 53.11 | 52.55 | 52.82 | 855,355 | +0.20(+0.39%) |
Jul 11, 2019 | 52.37 | 52.66 | 51.60 | 52.62 | 1,144,095 | +0.58(+1.12%) |
Jul 10, 2019 | 52.48 | 53.07 | 51.85 | 52.03 | 1,485,112 | -0.32(-0.62%) |
Jul 09, 2019 | 52.03 | 52.59 | 51.99 | 52.36 | 1,070,639 | -0.15(-0.28%) |
Jul 08, 2019 | 52.30 | 52.77 | 52.24 | 52.50 | 689,442 | -0.27(-0.51%) |
Jul 05, 2019 | 52.46 | 52.88 | 52.21 | 52.77 | 738,843 | +0.53(+1.01%) |
Jul 03, 2019 | 51.78 | 52.59 | 51.62 | 52.24 | 777,644 | +0.68(+1.31%) |
Jul 02, 2019 | 51.76 | 51.97 | 51.30 | 51.57 | 1,052,156 | -0.39(-0.75%) |
Jul 01, 2019 | 52.11 | 52.88 | 51.55 | 51.96 | 1,226,007 | +0.65(+1.27%) |
Jun 28, 2019 | 50.71 | 51.31 | 50.58 | 51.31 | 1,773,116 | +0.97(+1.94%) |
Jun 27, 2019 | 49.77 | 50.64 | 49.77 | 50.33 | 1,388,013 | +0.69(+1.38%) |
Jun 26, 2019 | 49.46 | 50.03 | 49.01 | 49.65 | 1,057,882 | +0.58(+1.17%) |
Jun 25, 2019 | 50.09 | 50.41 | 49.03 | 49.07 | 1,764,459 | -1.01(-2.02%) |
Jun 24, 2019 | 50.24 | 50.64 | 49.94 | 50.08 | 1,091,997 | -0.06(-0.13%) |
Jun 21, 2019 | 50.83 | 51.03 | 50.15 | 50.15 | 1,628,042 | -0.76(-1.49%) |
Jun 20, 2019 | 50.57 | 50.96 | 50.01 | 50.91 | 971,718 | +0.82(+1.63%) |
Jun 19, 2019 | 50.63 | 51.29 | 49.77 | 50.09 | 1,050,340 | -0.27(-0.53%) |
Jun 18, 2019 | 49.80 | 50.60 | 49.54 | 50.36 | 1,506,346 | +0.53(+1.06%) |
Jun 17, 2019 | 50.28 | 50.54 | 49.77 | 49.83 | 1,173,093 | -0.44(-0.87%) |
Jun 14, 2019 | 50.08 | 50.44 | 49.52 | 50.27 | 598,296 | +0.07(+0.15%) |
Jun 13, 2019 | 49.80 | 50.41 | 49.67 | 50.19 | 962,640 | +0.63(+1.27%) |
Jun 12, 2019 | 50.37 | 50.37 | 49.49 | 49.56 | 912,876 | -0.92(-1.82%) |
Jun 11, 2019 | 50.58 | 50.79 | 50.09 | 50.48 | 1,166,241 | +0.45(+0.89%) |
Jun 10, 2019 | 50.50 | 50.88 | 50.00 | 50.04 | 937,373 | +0.10(+0.20%) |
Jun 07, 2019 | 50.58 | 50.68 | 49.91 | 49.93 | 1,017,351 | -0.61(-1.21%) |
Jun 06, 2019 | 50.64 | 50.78 | 50.29 | 50.55 | 820,950 | +0.10(+0.20%) |
Jun 05, 2019 | 50.18 | 50.82 | 49.71 | 50.44 | 1,311,530 | +0.20(+0.41%) |
Jun 04, 2019 | 49.02 | 50.24 | 48.68 | 50.24 | 2,856,466 | +2.30(+4.80%) |
Jun 03, 2019 | 47.22 | 48.19 | 47.11 | 47.94 | 1,161,320 | +0.69(+1.45%) |
May 31, 2019 | 47.80 | 48.15 | 47.23 | 47.25 | 2,661,669 | -1.33(-2.73%) |
May 30, 2019 | 48.91 | 49.35 | 48.25 | 48.58 | 1,056,801 | -0.13(-0.27%) |
May 29, 2019 | 48.67 | 49.01 | 48.21 | 48.71 | 1,601,090 | -0.31(-0.62%) |
May 28, 2019 | 49.08 | 49.57 | 48.96 | 49.02 | 1,394,797 | -0.30(-0.60%) |
May 24, 2019 | 49.30 | 49.46 | 49.07 | 49.31 | 1,460,180 | +0.37(+0.76%) |
May 23, 2019 | 49.04 | 49.22 | 48.61 | 48.94 | 2,188,499 | -0.76(-1.53%) |
May 22, 2019 | 49.87 | 50.00 | 49.54 | 49.70 | 969,708 | -0.45(-0.89%) |
May 21, 2019 | 49.84 | 50.31 | 49.74 | 50.15 | 2,684,959 | +0.59(+1.20%) |
May 20, 2019 | 49.10 | 49.84 | 48.92 | 49.55 | 2,045,048 | +0.36(+0.74%) |
May 17, 2019 | 49.06 | 49.67 | 48.55 | 49.19 | 1,288,452 | -0.53(-1.06%) |
May 16, 2019 | 49.28 | 49.92 | 49.15 | 49.72 | 1,650,147 | +0.78(+1.59%) |
May 15, 2019 | 48.71 | 49.19 | 48.31 | 48.94 | 1,324,224 | -0.40(-0.81%) |
May 14, 2019 | 48.55 | 49.75 | 48.46 | 49.34 | 1,936,052 | +0.89(+1.84%) |
May 13, 2019 | 49.11 | 49.23 | 48.26 | 48.45 | 2,362,737 | -1.63(-3.26%) |
May 10, 2019 | 49.44 | 50.18 | 48.99 | 50.08 | 1,204,258 | +0.39(+0.78%) |
May 09, 2019 | 49.08 | 49.91 | 48.70 | 49.69 | 2,208,613 | -0.13(-0.26%) |
May 08, 2019 | 50.09 | 51.01 | 49.05 | 49.82 | 2,974,366 | +0.06(+0.11%) |
May 07, 2019 | 49.95 | 50.44 | 49.57 | 49.77 | 2,372,419 | -0.75(-1.49%) |
May 06, 2019 | 49.79 | 50.78 | 49.71 | 50.52 | 1,255,652 | -0.27(-0.53%) |
May 03, 2019 | 50.71 | 51.21 | 50.65 | 50.79 | 982,940 | +0.19(+0.39%) |
May 02, 2019 | 50.40 | 51.04 | 50.07 | 50.59 | 1,937,107 | +0.07(+0.15%) |
May 01, 2019 | 51.06 | 51.49 | 50.51 | 50.52 | 1,265,051 | -0.40(-0.78%) |
Apr 30, 2019 | 50.96 | 51.11 | 50.49 | 50.92 | 1,212,153 | -0.01(-0.02%) |
Apr 29, 2019 | 50.70 | 51.40 | 50.67 | 50.93 | 1,303,523 | +0.34(+0.68%) |
Apr 26, 2019 | 50.25 | 50.58 | 49.71 | 50.58 | 962,458 | +0.32(+0.65%) |
Apr 25, 2019 | 50.02 | 50.55 | 49.80 | 50.26 | 1,088,313 | +0.18(+0.35%) |
Apr 24, 2019 | 50.80 | 50.93 | 50.06 | 50.08 | 1,680,341 | -0.88(-1.73%) |
Apr 23, 2019 | 50.35 | 51.12 | 50.16 | 50.96 | 2,207,594 | +0.57(+1.12%) |
Apr 22, 2019 | 50.75 | 50.91 | 50.28 | 50.40 | 1,048,574 | -0.31(-0.60%) |
Apr 18, 2019 | 50.69 | 50.76 | 50.32 | 50.70 | 1,137,097 | +0.04(+0.07%) |
Apr 17, 2019 | 51.55 | 51.59 | 50.61 | 50.67 | 1,501,628 | -0.61(-1.19%) |
Apr 16, 2019 | 50.72 | 51.31 | 50.46 | 51.28 | 1,519,496 | +0.94(+1.86%) |
Apr 15, 2019 | 50.56 | 50.78 | 50.25 | 50.34 | 1,397,133 | -0.12(-0.24%) |
Apr 12, 2019 | 49.98 | 50.77 | 49.92 | 50.46 | 1,548,470 | +1.19(+2.41%) |
Apr 11, 2019 | 49.18 | 49.69 | 49.08 | 49.28 | 1,396,229 | +0.32(+0.66%) |
Apr 10, 2019 | 48.41 | 49.07 | 48.14 | 48.95 | 1,829,758 | +0.81(+1.68%) |
Apr 09, 2019 | 48.64 | 48.66 | 48.00 | 48.14 | 1,421,766 | -0.59(-1.22%) |
Apr 08, 2019 | 48.51 | 48.76 | 48.24 | 48.74 | 618,396 | +0.19(+0.40%) |
Apr 05, 2019 | 48.17 | 48.70 | 48.13 | 48.54 | 1,096,456 | +0.56(+1.16%) |
Apr 04, 2019 | 47.43 | 48.08 | 47.35 | 47.99 | 1,247,818 | +0.66(+1.39%) |
Apr 03, 2019 | 47.53 | 47.77 | 47.11 | 47.33 | 1,148,134 | +0.25(+0.53%) |
Apr 02, 2019 | 47.35 | 47.60 | 47.05 | 47.08 | 1,454,906 | -0.43(-0.90%) |
Apr 01, 2019 | 46.85 | 47.63 | 46.64 | 47.50 | 1,477,915 | +1.16(+2.50%) |
Mar 29, 2019 | 46.69 | 46.94 | 46.20 | 46.34 | 1,921,897 | +0.04(+0.08%) |
Mar 28, 2019 | 46.23 | 46.51 | 45.85 | 46.31 | 1,592,958 | +0.18(+0.38%) |
Mar 27, 2019 | 45.67 | 46.24 | 45.58 | 46.13 | 1,958,777 | +0.39(+0.85%) |
Mar 26, 2019 | 45.34 | 45.85 | 44.92 | 45.74 | 1,565,353 | +1.15(+2.58%) |
Mar 25, 2019 | 44.85 | 45.19 | 44.26 | 44.59 | 1,477,200 | -0.23(-0.52%) |
Mar 22, 2019 | 46.23 | 46.37 | 44.38 | 44.82 | 2,453,039 | -1.88(-4.03%) |
Mar 21, 2019 | 46.35 | 47.03 | 45.99 | 46.71 | 1,530,680 | +0.08(+0.18%) |
Mar 20, 2019 | 47.01 | 47.32 | 46.33 | 46.62 | 2,176,147 | -0.45(-0.95%) |
Mar 19, 2019 | 47.97 | 48.14 | 46.97 | 47.07 | 1,303,297 | -0.53(-1.11%) |
Mar 18, 2019 | 47.38 | 48.10 | 47.38 | 47.60 | 1,323,178 | +0.26(+0.55%) |
Mar 15, 2019 | 46.26 | 47.35 | 46.26 | 47.34 | 2,201,860 | +0.96(+2.08%) |
Mar 14, 2019 | 45.90 | 46.46 | 45.73 | 46.37 | 1,016,566 | +0.45(+0.97%) |
Mar 13, 2019 | 46.10 | 46.41 | 45.86 | 45.93 | 1,085,281 | +0.05(+0.10%) |
Mar 12, 2019 | 45.76 | 46.11 | 45.74 | 45.88 | 1,171,645 | +0.30(+0.65%) |
Mar 11, 2019 | 45.50 | 45.80 | 45.23 | 45.58 | 1,008,894 | +0.45(+0.99%) |
Mar 08, 2019 | 44.77 | 45.18 | 44.54 | 45.14 | 2,763,833 | -0.41(-0.90%) |
Mar 07, 2019 | 45.89 | 45.99 | 45.15 | 45.55 | 1,226,038 | -0.63(-1.37%) |
Mar 06, 2019 | 47.18 | 47.34 | 46.14 | 46.18 | 901,561 | -1.03(-2.18%) |
Mar 05, 2019 | 47.07 | 47.33 | 46.54 | 47.21 | 919,544 | +0.06(+0.12%) |
Mar 04, 2019 | 47.16 | 47.62 | 46.52 | 47.15 | 1,028,325 | +0.14(+0.30%) |
Mar 01, 2019 | 47.45 | 47.66 | 46.83 | 47.01 | 685,729 | +0.10(+0.22%) |
Feb 28, 2019 | 46.57 | 47.32 | 46.57 | 46.91 | 1,918,404 | +0.30(+0.64%) |
Feb 27, 2019 | 46.13 | 46.71 | 45.95 | 46.61 | 2,383,766 | +0.50(+1.09%) |
Feb 26, 2019 | 45.94 | 46.56 | 45.91 | 46.11 | 1,190,857 | -0.23(-0.50%) |
Feb 25, 2019 | 46.63 | 46.93 | 46.18 | 46.34 | 1,170,833 | +0.02(+0.04%) |
Feb 22, 2019 | 46.38 | 46.62 | 46.09 | 46.33 | 1,168,918 | -0.07(-0.16%) |
Feb 21, 2019 | 46.67 | 46.84 | 46.17 | 46.40 | 673,132 | -0.14(-0.30%) |
Feb 20, 2019 | 45.93 | 46.62 | 45.80 | 46.54 | 1,174,861 | +0.47(+1.03%) |
Feb 19, 2019 | 45.66 | 46.19 | 45.52 | 46.07 | 1,925,154 | +0.08(+0.18%) |
Feb 15, 2019 | 45.44 | 46.00 | 45.25 | 45.98 | 1,102,714 | +0.94(+2.08%) |
Feb 14, 2019 | 45.31 | 45.48 | 44.98 | 45.05 | 1,305,900 | -0.44(-0.96%) |
Feb 13, 2019 | 45.75 | 46.32 | 45.46 | 45.48 | 1,126,301 | +0.14(+0.31%) |
Feb 12, 2019 | 45.05 | 45.76 | 44.90 | 45.34 | 1,532,476 | +0.81(+1.81%) |
Feb 11, 2019 | 44.27 | 44.62 | 44.16 | 44.54 | 2,045,983 | +0.34(+0.78%) |
Feb 08, 2019 | 44.30 | 44.69 | 43.74 | 44.19 | 1,735,748 | -0.51(-1.14%) |
Feb 07, 2019 | 45.10 | 45.23 | 44.31 | 44.70 | 2,515,413 | -0.51(-1.13%) |
Feb 06, 2019 | 45.13 | 46.67 | 44.64 | 45.21 | 2,458,769 | +1.83(+4.21%) |
Feb 05, 2019 | 43.42 | 43.80 | 42.94 | 43.39 | 1,640,152 | -0.05(-0.11%) |
Feb 04, 2019 | 43.52 | 43.57 | 43.21 | 43.43 | 1,135,233 | -0.12(-0.28%) |
Feb 01, 2019 | 43.25 | 43.75 | 42.84 | 43.55 | 952,192 | +0.49(+1.14%) |
Jan 31, 2019 | 42.36 | 43.25 | 42.36 | 43.06 | 1,447,507 | +0.27(+0.63%) |
Jan 30, 2019 | 42.82 | 43.19 | 42.12 | 42.79 | 1,525,794 | -0.02(-0.04%) |
Jan 29, 2019 | 43.01 | 43.18 | 42.72 | 42.81 | 2,039,116 | -0.22(-0.52%) |
Jan 28, 2019 | 42.79 | 43.28 | 42.60 | 43.03 | 908,612 | -0.32(-0.73%) |
Jan 25, 2019 | 42.72 | 43.40 | 42.54 | 43.35 | 1,398,260 | +1.06(+2.50%) |
Jan 24, 2019 | 41.67 | 42.93 | 41.67 | 42.29 | 1,634,922 | +0.43(+1.02%) |
Jan 23, 2019 | 42.03 | 42.03 | 41.09 | 41.86 | 2,635,540 | +0.26(+0.62%) |
Jan 22, 2019 | 41.73 | 41.94 | 41.34 | 41.60 | 2,313,894 | -0.45(-1.08%) |
Jan 18, 2019 | 41.52 | 42.20 | 41.33 | 42.06 | 1,412,169 | +0.82(+1.98%) |
Jan 17, 2019 | 40.94 | 41.62 | 40.62 | 41.24 | 1,177,575 | +0.14(+0.34%) |
Jan 16, 2019 | 40.35 | 41.35 | 40.34 | 41.10 | 1,665,005 | +0.98(+2.45%) |
Jan 15, 2019 | 39.43 | 40.34 | 39.21 | 40.12 | 1,081,800 | +0.51(+1.29%) |
Jan 14, 2019 | 38.92 | 40.23 | 38.91 | 39.61 | 1,748,875 | +0.24(+0.61%) |
Jan 11, 2019 | 38.65 | 39.57 | 38.63 | 39.37 | 2,335,249 | +0.28(+0.71%) |
Jan 10, 2019 | 38.74 | 39.73 | 38.68 | 39.09 | 1,560,514 | +0.06(+0.14%) |
Jan 09, 2019 | 38.79 | 39.40 | 38.42 | 39.04 | 2,075,665 | +0.35(+0.91%) |
Jan 08, 2019 | 39.30 | 39.39 | 38.33 | 38.68 | 2,466,405 | +0.50(+1.31%) |
Jan 07, 2019 | 37.79 | 38.74 | 37.51 | 38.18 | 2,024,801 | +0.15(+0.39%) |
Jan 04, 2019 | 37.53 | 38.30 | 37.24 | 38.03 | 2,569,443 | +1.37(+3.74%) |
Jan 03, 2019 | 36.75 | 37.21 | 36.32 | 36.66 | 939,581 | -0.46(-1.25%) |
Jan 02, 2019 | 36.42 | 37.52 | 36.38 | 37.13 | 1,350,349 | -0.10(-0.27%) |
Dec 31, 2018 | 36.88 | 37.24 | 36.63 | 37.23 | 1,199,432 | +0.58(+1.57%) |
Dec 28, 2018 | 36.79 | 37.33 | 36.37 | 36.65 | 1,344,887 | -0.02(-0.05%) |
Dec 27, 2018 | 35.62 | 36.73 | 35.32 | 36.67 | 1,213,468 | +0.43(+1.18%) |
Dec 26, 2018 | 34.50 | 36.25 | 34.00 | 36.24 | 3,401,336 | +1.87(+5.45%) |
Dec 24, 2018 | 34.44 | 35.03 | 34.21 | 34.37 | 735,358 | -0.47(-1.36%) |
Dec 21, 2018 | 35.93 | 36.44 | 34.76 | 34.84 | 3,188,783 | -1.16(-3.22%) |
Dec 20, 2018 | 35.98 | 36.83 | 35.60 | 36.00 | 1,763,000 | -0.41(-1.12%) |
Dec 19, 2018 | 37.07 | 37.93 | 36.19 | 36.41 | 1,761,890 | -0.79(-2.12%) |
Dec 18, 2018 | 37.66 | 38.07 | 36.95 | 37.20 | 1,806,111 | -0.29(-0.77%) |
Dec 17, 2018 | 37.94 | 38.65 | 37.30 | 37.49 | 2,101,230 | -0.80(-2.08%) |
Dec 14, 2018 | 38.60 | 39.17 | 38.02 | 38.28 | 1,462,738 | -0.89(-2.27%) |
Dec 13, 2018 | 39.18 | 39.45 | 38.82 | 39.17 | 1,304,505 | -0.04(-0.09%) |
Dec 12, 2018 | 39.15 | 39.97 | 38.77 | 39.21 | 1,677,268 | +0.74(+1.93%) |
Dec 11, 2018 | 39.85 | 39.98 | 38.35 | 38.47 | 1,406,118 | -0.63(-1.61%) |
Dec 10, 2018 | 39.53 | 39.81 | 38.28 | 39.10 | 1,760,588 | -0.66(-1.66%) |
Dec 07, 2018 | 40.32 | 41.16 | 39.51 | 39.76 | 1,804,648 | -0.58(-1.45%) |
Dec 06, 2018 | 39.25 | 40.37 | 39.10 | 40.34 | 2,454,476 | -0.37(-0.91%) |
Dec 04, 2018 | 42.13 | 42.13 | 39.87 | 40.71 | 2,101,487 | -1.60(-3.79%) |