Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.22 | 54.46 | 53.82 | 53.97 | 213,401 | -0.47(-0.86%) |
Nov 27, 2019 | 54.23 | 54.70 | 53.98 | 54.43 | 531,894 | +0.51(+0.95%) |
Nov 26, 2019 | 53.49 | 54.28 | 53.49 | 53.92 | 1,384,367 | +0.52(+0.98%) |
Nov 25, 2019 | 53.54 | 53.78 | 53.04 | 53.40 | 930,357 | +0.19(+0.35%) |
Nov 22, 2019 | 52.35 | 53.24 | 52.23 | 53.21 | 457,611 | +1.09(+2.09%) |
Nov 21, 2019 | 52.17 | 52.50 | 51.77 | 52.12 | 942,044 | -0.19(-0.36%) |
Nov 20, 2019 | 52.68 | 53.05 | 51.98 | 52.31 | 1,032,145 | -0.61(-1.14%) |
Nov 19, 2019 | 52.73 | 53.42 | 52.68 | 52.91 | 1,094,927 | +0.51(+0.98%) |
Nov 18, 2019 | 51.74 | 52.43 | 51.30 | 52.40 | 1,070,797 | +0.72(+1.39%) |
Nov 15, 2019 | 50.85 | 51.94 | 50.77 | 51.68 | 690,120 | +1.02(+2.00%) |
Nov 14, 2019 | 50.34 | 50.67 | 50.11 | 50.67 | 441,219 | +0.27(+0.54%) |
Nov 13, 2019 | 50.70 | 50.82 | 50.25 | 50.40 | 469,503 | -0.61(-1.19%) |
Nov 12, 2019 | 51.10 | 51.41 | 50.71 | 51.00 | 454,381 | -0.10(-0.20%) |
Nov 11, 2019 | 51.45 | 51.70 | 50.80 | 51.11 | 399,982 | -0.86(-1.65%) |
Nov 08, 2019 | 51.14 | 51.97 | 50.88 | 51.96 | 665,538 | +0.74(+1.44%) |
Nov 07, 2019 | 51.73 | 52.12 | 51.04 | 51.23 | 385,487 | -0.37(-0.72%) |
Nov 06, 2019 | 51.44 | 51.79 | 50.99 | 51.60 | 611,762 | +0.23(+0.45%) |
Nov 05, 2019 | 51.12 | 52.02 | 50.93 | 51.37 | 655,667 | +0.43(+0.84%) |
Nov 04, 2019 | 51.48 | 51.88 | 50.87 | 50.94 | 899,643 | -0.20(-0.38%) |
Nov 01, 2019 | 50.61 | 51.19 | 50.43 | 51.13 | 883,556 | +0.86(+1.70%) |
Oct 31, 2019 | 49.90 | 50.85 | 49.75 | 50.28 | 1,436,642 | +0.34(+0.67%) |
Oct 30, 2019 | 48.85 | 50.12 | 48.67 | 49.94 | 937,894 | +1.23(+2.52%) |
Oct 29, 2019 | 50.22 | 50.25 | 48.53 | 48.71 | 1,370,442 | -0.89(-1.80%) |
Oct 28, 2019 | 49.35 | 49.74 | 48.68 | 49.61 | 1,280,778 | +0.23(+0.47%) |
Oct 25, 2019 | 48.22 | 49.47 | 48.00 | 49.37 | 665,753 | +1.16(+2.42%) |
Oct 24, 2019 | 47.45 | 48.87 | 47.45 | 48.21 | 1,078,497 | +1.06(+2.25%) |
Oct 23, 2019 | 47.03 | 47.33 | 46.65 | 47.15 | 741,216 | +0.02(+0.04%) |
Oct 22, 2019 | 47.48 | 47.81 | 47.08 | 47.13 | 572,854 | -0.35(-0.75%) |
Oct 21, 2019 | 47.84 | 48.36 | 47.31 | 47.48 | 352,341 | +0.16(+0.33%) |
Oct 18, 2019 | 47.29 | 47.74 | 47.04 | 47.32 | 471,995 | -0.07(-0.16%) |
Oct 17, 2019 | 47.33 | 47.82 | 47.17 | 47.40 | 423,383 | +0.11(+0.24%) |
Oct 16, 2019 | 46.68 | 47.51 | 46.63 | 47.29 | 484,438 | +0.61(+1.32%) |
Oct 15, 2019 | 46.37 | 46.91 | 46.26 | 46.67 | 667,519 | +0.38(+0.83%) |
Oct 14, 2019 | 46.27 | 46.74 | 45.76 | 46.29 | 450,297 | -0.21(-0.46%) |
Oct 11, 2019 | 46.30 | 47.00 | 46.29 | 46.50 | 636,555 | +0.89(+1.96%) |
Oct 10, 2019 | 46.15 | 46.78 | 45.21 | 45.61 | 1,251,601 | -0.60(-1.29%) |
Oct 09, 2019 | 46.68 | 47.44 | 45.69 | 46.21 | 943,386 | -0.08(-0.18%) |
Oct 08, 2019 | 46.83 | 47.13 | 46.09 | 46.29 | 1,322,001 | -1.02(-2.17%) |
Oct 07, 2019 | 47.58 | 48.07 | 47.31 | 47.31 | 575,808 | -0.33(-0.68%) |
Oct 04, 2019 | 48.08 | 48.54 | 47.12 | 47.64 | 1,705,603 | -0.42(-0.87%) |
Oct 03, 2019 | 47.22 | 48.14 | 46.59 | 48.06 | 1,282,438 | +0.71(+1.50%) |
Oct 02, 2019 | 48.06 | 48.06 | 46.86 | 47.35 | 706,365 | -0.65(-1.36%) |
Oct 01, 2019 | 48.35 | 49.04 | 47.74 | 48.00 | 572,148 | -0.20(-0.41%) |
Sep 30, 2019 | 47.73 | 48.42 | 47.73 | 48.20 | 560,656 | +0.44(+0.92%) |
Sep 27, 2019 | 48.13 | 48.40 | 47.46 | 47.76 | 369,266 | -0.13(-0.27%) |
Sep 26, 2019 | 48.41 | 48.55 | 47.43 | 47.89 | 521,993 | -0.61(-1.27%) |
Sep 25, 2019 | 48.07 | 48.67 | 47.52 | 48.51 | 757,371 | +0.42(+0.87%) |
Sep 24, 2019 | 49.51 | 49.64 | 48.05 | 48.09 | 966,718 | -1.32(-2.68%) |
Sep 23, 2019 | 49.35 | 49.87 | 49.16 | 49.41 | 864,240 | -0.17(-0.34%) |
Sep 20, 2019 | 49.62 | 49.89 | 49.08 | 49.58 | 1,491,343 | +0.10(+0.21%) |
Sep 19, 2019 | 49.35 | 49.76 | 49.08 | 49.48 | 627,168 | +0.20(+0.42%) |
Sep 18, 2019 | 49.30 | 49.59 | 48.90 | 49.27 | 651,757 | -0.11(-0.23%) |
Sep 17, 2019 | 49.44 | 49.73 | 49.01 | 49.38 | 467,725 | -0.22(-0.45%) |
Sep 16, 2019 | 49.69 | 49.95 | 49.26 | 49.61 | 651,177 | -0.44(-0.88%) |
Sep 13, 2019 | 50.13 | 50.99 | 49.91 | 50.04 | 739,606 | +0.10(+0.21%) |
Sep 12, 2019 | 50.05 | 50.27 | 49.18 | 49.94 | 802,506 | +0.31(+0.62%) |
Sep 11, 2019 | 49.54 | 49.72 | 48.70 | 49.63 | 1,397,060 | +0.31(+0.64%) |
Sep 10, 2019 | 49.18 | 49.74 | 48.76 | 49.32 | 1,256,973 | -0.05(-0.09%) |
Sep 09, 2019 | 48.46 | 49.51 | 48.11 | 49.37 | 807,368 | +1.06(+2.19%) |
Sep 06, 2019 | 48.83 | 49.18 | 48.30 | 48.31 | 523,672 | -0.66(-1.34%) |
Sep 05, 2019 | 48.51 | 49.13 | 48.49 | 48.97 | 663,375 | +0.95(+1.99%) |
Sep 04, 2019 | 48.20 | 48.34 | 47.96 | 48.01 | 1,031,415 | +0.37(+0.78%) |
Sep 03, 2019 | 47.32 | 47.67 | 46.98 | 47.64 | 810,864 | +0.04(+0.08%) |
Aug 30, 2019 | 47.77 | 48.03 | 47.29 | 47.61 | 527,342 | +0.19(+0.41%) |
Aug 29, 2019 | 47.13 | 47.80 | 47.13 | 47.41 | 542,704 | +0.77(+1.65%) |
Aug 28, 2019 | 45.74 | 46.93 | 45.63 | 46.64 | 1,140,089 | +0.74(+1.61%) |
Aug 27, 2019 | 46.78 | 46.78 | 45.84 | 45.90 | 475,091 | -0.52(-1.12%) |
Aug 26, 2019 | 46.51 | 46.88 | 45.96 | 46.42 | 714,207 | +0.21(+0.46%) |
Aug 23, 2019 | 46.76 | 47.09 | 45.98 | 46.21 | 1,013,671 | -0.84(-1.79%) |
Aug 22, 2019 | 47.29 | 47.65 | 46.64 | 47.05 | 967,800 | +0.05(+0.10%) |
Aug 21, 2019 | 47.65 | 47.96 | 46.92 | 47.00 | 1,179,065 | +0.00(+0.00%) |
Aug 20, 2019 | 46.76 | 47.41 | 46.67 | 47.00 | 937,660 | +0.05(+0.10%) |
Aug 19, 2019 | 47.39 | 47.86 | 46.96 | 46.96 | 1,360,999 | +0.69(+1.48%) |
Aug 16, 2019 | 46.33 | 46.78 | 46.05 | 46.27 | 1,786,444 | +0.47(+1.03%) |
Aug 15, 2019 | 46.30 | 46.33 | 45.53 | 45.80 | 1,609,632 | -0.20(-0.44%) |
Aug 14, 2019 | 49.11 | 49.75 | 45.86 | 46.00 | 2,637,389 | -4.23(-8.43%) |
Aug 13, 2019 | 49.61 | 51.34 | 49.14 | 50.24 | 718,639 | +0.44(+0.87%) |
Aug 12, 2019 | 50.20 | 50.50 | 49.73 | 49.80 | 690,716 | -0.70(-1.39%) |
Aug 09, 2019 | 50.62 | 50.95 | 49.96 | 50.51 | 642,178 | -0.37(-0.73%) |
Aug 08, 2019 | 49.92 | 51.16 | 49.66 | 50.88 | 776,957 | +1.20(+2.42%) |
Aug 07, 2019 | 49.75 | 50.11 | 48.93 | 49.67 | 742,067 | -0.61(-1.22%) |
Aug 06, 2019 | 49.84 | 50.46 | 49.59 | 50.28 | 910,399 | +0.69(+1.40%) |
Aug 05, 2019 | 50.42 | 50.85 | 49.30 | 49.59 | 1,014,303 | -2.02(-3.91%) |
Aug 02, 2019 | 51.66 | 51.93 | 51.12 | 51.61 | 898,618 | -0.38(-0.73%) |
Aug 01, 2019 | 52.53 | 52.82 | 51.65 | 51.99 | 1,660,766 | -0.41(-0.78%) |
Jul 31, 2019 | 53.51 | 54.46 | 52.30 | 52.40 | 1,115,118 | -1.23(-2.30%) |
Jul 30, 2019 | 52.78 | 53.74 | 52.42 | 53.63 | 932,349 | +0.73(+1.38%) |
Jul 29, 2019 | 52.54 | 53.12 | 52.35 | 52.90 | 1,882,267 | +0.33(+0.63%) |
Jul 26, 2019 | 53.50 | 53.64 | 52.13 | 52.56 | 2,348,215 | -0.57(-1.08%) |
Jul 25, 2019 | 54.33 | 54.98 | 52.62 | 53.14 | 1,555,322 | -2.01(-3.65%) |
Jul 24, 2019 | 55.18 | 55.44 | 54.37 | 55.15 | 1,369,782 | -0.09(-0.17%) |
Jul 23, 2019 | 54.29 | 55.28 | 54.14 | 55.24 | 880,591 | +1.08(+2.00%) |
Jul 22, 2019 | 54.63 | 54.67 | 53.96 | 54.16 | 631,736 | -0.31(-0.58%) |
Jul 19, 2019 | 55.45 | 55.74 | 54.42 | 54.47 | 819,506 | -1.09(-1.97%) |
Jul 18, 2019 | 55.23 | 55.61 | 54.94 | 55.56 | 546,471 | +0.31(+0.55%) |
Jul 17, 2019 | 56.51 | 56.97 | 55.22 | 55.26 | 731,267 | -1.41(-2.49%) |
Jul 16, 2019 | 56.40 | 56.87 | 56.25 | 56.67 | 563,388 | +0.37(+0.66%) |
Jul 15, 2019 | 56.30 | 56.59 | 55.81 | 56.30 | 444,980 | +0.04(+0.07%) |
Jul 12, 2019 | 56.52 | 56.95 | 55.91 | 56.26 | 853,396 | -0.46(-0.82%) |
Jul 11, 2019 | 56.52 | 56.79 | 56.03 | 56.72 | 880,679 | +0.17(+0.29%) |
Jul 10, 2019 | 56.01 | 56.70 | 55.86 | 56.56 | 959,625 | +0.72(+1.29%) |
Jul 09, 2019 | 55.11 | 55.96 | 54.71 | 55.83 | 745,524 | +0.36(+0.65%) |
Jul 08, 2019 | 55.76 | 55.85 | 54.88 | 55.47 | 801,786 | -0.40(-0.71%) |
Jul 05, 2019 | 55.30 | 56.18 | 54.94 | 55.87 | 1,007,195 | +0.52(+0.94%) |
Jul 03, 2019 | 54.49 | 55.99 | 54.47 | 55.35 | 1,087,278 | +1.33(+2.47%) |
Jul 02, 2019 | 52.22 | 54.08 | 52.22 | 54.02 | 1,812,939 | +1.97(+3.79%) |
Jul 01, 2019 | 52.28 | 53.02 | 51.91 | 52.04 | 1,503,661 | +0.40(+0.77%) |
Jun 28, 2019 | 51.79 | 52.15 | 51.25 | 51.65 | 2,603,036 | -0.15(-0.29%) |
Jun 27, 2019 | 51.64 | 52.16 | 51.40 | 51.79 | 592,736 | +0.28(+0.54%) |
Jun 26, 2019 | 51.36 | 52.01 | 51.18 | 51.52 | 702,499 | +0.30(+0.58%) |
Jun 25, 2019 | 51.65 | 51.73 | 51.14 | 51.22 | 730,997 | -0.45(-0.88%) |
Jun 24, 2019 | 51.51 | 52.11 | 51.21 | 51.67 | 813,620 | -0.05(-0.09%) |
Jun 21, 2019 | 52.43 | 52.68 | 51.65 | 51.72 | 1,188,732 | -1.06(-2.00%) |
Jun 20, 2019 | 52.73 | 53.20 | 52.44 | 52.78 | 967,053 | +0.57(+1.10%) |
Jun 19, 2019 | 52.53 | 52.85 | 51.94 | 52.20 | 1,048,445 | -0.18(-0.34%) |
Jun 18, 2019 | 52.24 | 52.97 | 51.91 | 52.38 | 1,052,503 | +0.58(+1.13%) |
Jun 17, 2019 | 52.44 | 52.96 | 51.79 | 51.79 | 1,576,139 | -0.56(-1.06%) |
Jun 14, 2019 | 52.07 | 52.53 | 51.71 | 52.35 | 976,003 | +0.31(+0.61%) |
Jun 13, 2019 | 52.34 | 52.45 | 51.70 | 52.03 | 374,301 | -0.05(-0.09%) |
Jun 12, 2019 | 52.10 | 52.29 | 51.63 | 52.08 | 1,256,200 | +0.34(+0.66%) |
Jun 11, 2019 | 52.20 | 52.57 | 51.33 | 51.74 | 466,216 | -0.14(-0.27%) |
Jun 10, 2019 | 52.19 | 52.54 | 51.77 | 51.88 | 654,529 | -0.08(-0.16%) |
Jun 07, 2019 | 51.15 | 52.25 | 51.15 | 51.96 | 685,631 | +0.97(+1.90%) |
Jun 06, 2019 | 50.81 | 51.21 | 50.19 | 50.99 | 734,931 | +0.16(+0.31%) |
Jun 05, 2019 | 50.15 | 50.98 | 49.49 | 50.84 | 981,844 | +1.02(+2.05%) |
Jun 04, 2019 | 48.99 | 49.95 | 48.40 | 49.81 | 1,450,226 | +1.19(+2.45%) |
Jun 03, 2019 | 49.07 | 49.52 | 48.32 | 48.62 | 902,657 | -0.54(-1.11%) |
May 31, 2019 | 48.91 | 49.56 | 48.75 | 49.17 | 887,090 | -0.36(-0.73%) |
May 30, 2019 | 49.49 | 49.99 | 48.98 | 49.53 | 661,230 | +0.26(+0.52%) |
May 29, 2019 | 49.03 | 49.48 | 48.66 | 49.27 | 842,983 | -0.12(-0.24%) |
May 28, 2019 | 50.47 | 50.61 | 49.31 | 49.39 | 1,596,009 | -0.92(-1.83%) |
May 24, 2019 | 50.74 | 50.90 | 50.14 | 50.31 | 1,143,877 | -0.17(-0.33%) |
May 23, 2019 | 51.29 | 51.38 | 50.24 | 50.48 | 1,157,073 | -1.07(-2.07%) |
May 22, 2019 | 50.54 | 51.65 | 50.54 | 51.55 | 1,271,974 | +0.73(+1.43%) |
May 21, 2019 | 49.99 | 51.15 | 49.93 | 50.82 | 1,884,386 | +1.17(+2.36%) |
May 20, 2019 | 50.57 | 50.97 | 49.49 | 49.65 | 1,179,387 | -1.41(-2.76%) |
May 17, 2019 | 51.21 | 51.65 | 50.63 | 51.06 | 907,052 | -0.47(-0.91%) |
May 16, 2019 | 50.88 | 51.60 | 50.80 | 51.53 | 859,011 | +0.94(+1.86%) |
May 15, 2019 | 50.35 | 50.97 | 49.24 | 50.59 | 480,993 | -0.01(-0.02%) |
May 14, 2019 | 49.81 | 50.87 | 49.67 | 50.60 | 1,452,077 | +0.83(+1.67%) |
May 13, 2019 | 50.58 | 50.58 | 49.68 | 49.77 | 539,079 | -1.62(-3.16%) |
May 10, 2019 | 51.44 | 51.83 | 50.06 | 51.39 | 632,039 | -0.16(-0.30%) |
May 09, 2019 | 51.24 | 51.79 | 50.57 | 51.55 | 672,057 | +0.10(+0.20%) |
May 08, 2019 | 51.60 | 51.91 | 50.77 | 51.44 | 720,058 | -0.23(-0.45%) |
May 07, 2019 | 51.96 | 52.46 | 51.39 | 51.67 | 701,391 | -0.65(-1.25%) |
May 06, 2019 | 51.32 | 52.50 | 51.09 | 52.33 | 1,285,826 | +0.18(+0.34%) |
May 03, 2019 | 52.65 | 52.78 | 52.14 | 52.15 | 890,345 | -0.29(-0.54%) |
May 02, 2019 | 52.38 | 52.73 | 51.83 | 52.44 | 1,163,147 | +0.24(+0.46%) |
May 01, 2019 | 51.90 | 52.61 | 51.11 | 52.20 | 1,630,865 | +0.84(+1.63%) |
Apr 30, 2019 | 51.97 | 52.44 | 51.16 | 51.36 | 1,281,109 | +0.43(+0.85%) |
Apr 29, 2019 | 50.72 | 51.42 | 50.26 | 50.93 | 1,024,568 | +0.35(+0.69%) |
Apr 26, 2019 | 49.83 | 50.67 | 49.70 | 50.58 | 488,404 | +0.88(+1.78%) |
Apr 25, 2019 | 50.14 | 50.17 | 49.27 | 49.69 | 377,162 | -0.38(-0.75%) |
Apr 24, 2019 | 49.88 | 50.37 | 49.65 | 50.07 | 829,339 | -0.01(-0.02%) |
Apr 23, 2019 | 49.45 | 50.17 | 49.39 | 50.08 | 578,071 | +0.59(+1.19%) |
Apr 22, 2019 | 49.35 | 49.89 | 49.32 | 49.49 | 778,395 | -0.06(-0.13%) |
Apr 18, 2019 | 50.38 | 50.38 | 49.33 | 49.55 | 899,349 | -0.71(-1.41%) |
Apr 17, 2019 | 50.34 | 50.94 | 50.18 | 50.26 | 1,027,084 | -0.06(-0.13%) |
Apr 16, 2019 | 49.39 | 50.39 | 49.32 | 50.33 | 735,987 | +1.01(+2.06%) |
Apr 15, 2019 | 49.51 | 49.93 | 49.06 | 49.32 | 823,465 | -0.25(-0.50%) |
Apr 12, 2019 | 49.42 | 50.10 | 49.42 | 49.56 | 854,870 | +0.25(+0.50%) |
Apr 11, 2019 | 49.01 | 49.66 | 48.90 | 49.32 | 785,013 | +0.45(+0.92%) |
Apr 10, 2019 | 48.57 | 49.27 | 48.55 | 48.86 | 1,518,321 | +0.35(+0.72%) |
Apr 09, 2019 | 47.52 | 48.72 | 47.38 | 48.51 | 1,572,034 | +0.75(+1.56%) |
Apr 08, 2019 | 47.21 | 47.82 | 46.60 | 47.77 | 1,035,526 | +0.44(+0.93%) |
Apr 05, 2019 | 47.08 | 47.81 | 46.75 | 47.32 | 625,422 | +0.39(+0.82%) |
Apr 04, 2019 | 47.07 | 47.54 | 46.90 | 46.94 | 1,420,999 | +0.01(+0.02%) |
Apr 03, 2019 | 46.70 | 47.20 | 46.61 | 46.93 | 443,371 | +0.50(+1.07%) |
Apr 02, 2019 | 46.87 | 47.21 | 46.37 | 46.43 | 769,447 | -0.61(-1.29%) |
Apr 01, 2019 | 46.40 | 47.24 | 46.22 | 47.04 | 868,716 | +0.96(+2.08%) |
Mar 29, 2019 | 46.29 | 46.45 | 45.79 | 46.08 | 924,843 | -0.09(-0.20%) |
Mar 28, 2019 | 45.48 | 46.25 | 45.32 | 46.17 | 748,114 | +0.65(+1.44%) |
Mar 27, 2019 | 45.61 | 45.90 | 45.30 | 45.52 | 670,403 | -0.14(-0.30%) |
Mar 26, 2019 | 46.14 | 46.39 | 45.45 | 45.66 | 1,037,798 | -0.45(-0.98%) |
Mar 25, 2019 | 46.29 | 46.64 | 45.95 | 46.11 | 432,440 | -0.41(-0.87%) |
Mar 22, 2019 | 46.96 | 47.25 | 46.46 | 46.51 | 592,333 | -0.87(-1.83%) |
Mar 21, 2019 | 46.73 | 47.70 | 46.73 | 47.38 | 831,135 | +0.43(+0.92%) |
Mar 20, 2019 | 47.33 | 47.75 | 46.68 | 46.95 | 502,393 | -0.54(-1.15%) |
Mar 19, 2019 | 48.12 | 48.16 | 47.34 | 47.49 | 715,480 | -0.41(-0.87%) |
Mar 18, 2019 | 47.31 | 48.14 | 46.70 | 47.90 | 1,456,600 | +0.67(+1.42%) |
Mar 15, 2019 | 47.08 | 47.85 | 46.98 | 47.23 | 1,310,077 | +0.30(+0.65%) |
Mar 14, 2019 | 47.43 | 47.55 | 46.80 | 46.93 | 1,032,527 | -0.49(-1.03%) |
Mar 13, 2019 | 47.66 | 47.88 | 47.42 | 47.42 | 1,819,569 | -0.12(-0.25%) |
Mar 12, 2019 | 47.41 | 47.87 | 47.21 | 47.54 | 598,942 | +0.17(+0.37%) |
Mar 11, 2019 | 47.78 | 48.12 | 47.07 | 47.36 | 468,307 | -0.30(-0.63%) |
Mar 08, 2019 | 47.50 | 47.89 | 47.18 | 47.66 | 560,107 | -0.16(-0.33%) |
Mar 07, 2019 | 48.64 | 48.72 | 47.66 | 47.82 | 690,032 | -1.02(-2.08%) |
Mar 06, 2019 | 49.15 | 49.20 | 48.77 | 48.84 | 790,658 | -0.25(-0.50%) |
Mar 05, 2019 | 48.81 | 49.52 | 48.74 | 49.08 | 759,174 | +0.38(+0.79%) |
Mar 04, 2019 | 49.13 | 49.95 | 48.33 | 48.70 | 2,676,981 | -0.31(-0.64%) |
Mar 01, 2019 | 48.56 | 49.32 | 47.87 | 49.01 | 1,058,792 | +0.82(+1.71%) |
Feb 28, 2019 | 48.22 | 48.74 | 47.95 | 48.19 | 724,190 | +0.12(+0.25%) |
Feb 27, 2019 | 48.86 | 49.30 | 48.06 | 48.07 | 637,504 | -1.07(-2.18%) |
Feb 26, 2019 | 49.74 | 49.85 | 48.94 | 49.14 | 2,001,621 | -0.69(-1.38%) |
Feb 25, 2019 | 49.97 | 50.29 | 49.46 | 49.83 | 2,455,033 | +0.06(+0.13%) |
Feb 22, 2019 | 49.13 | 49.79 | 49.09 | 49.76 | 1,072,539 | +0.71(+1.44%) |
Feb 21, 2019 | 48.84 | 49.23 | 48.80 | 49.06 | 1,359,613 | +0.28(+0.56%) |
Feb 20, 2019 | 48.06 | 48.96 | 47.71 | 48.78 | 889,370 | +0.85(+1.78%) |
Feb 19, 2019 | 47.49 | 48.04 | 47.48 | 47.93 | 1,742,237 | +0.40(+0.85%) |
Feb 15, 2019 | 46.98 | 48.10 | 46.75 | 47.53 | 1,566,533 | +0.78(+1.67%) |
Feb 14, 2019 | 46.24 | 47.10 | 46.24 | 46.75 | 1,526,558 | +0.17(+0.35%) |
Feb 13, 2019 | 47.66 | 47.96 | 46.11 | 46.58 | 2,522,751 | -0.32(-0.68%) |
Feb 12, 2019 | 46.61 | 47.32 | 46.28 | 46.90 | 2,607,365 | +0.76(+1.65%) |
Feb 11, 2019 | 46.25 | 46.72 | 45.99 | 46.14 | 1,229,057 | -0.21(-0.45%) |
Feb 08, 2019 | 46.54 | 46.85 | 46.17 | 46.35 | 1,478,055 | -0.51(-1.10%) |
Feb 07, 2019 | 46.64 | 47.03 | 46.35 | 46.87 | 2,007,545 | -0.05(-0.10%) |
Feb 06, 2019 | 46.79 | 47.14 | 46.53 | 46.91 | 917,284 | -0.09(-0.20%) |
Feb 05, 2019 | 46.59 | 47.43 | 46.33 | 47.00 | 1,520,673 | +0.41(+0.89%) |
Feb 04, 2019 | 46.54 | 47.03 | 46.22 | 46.59 | 3,220,356 | +0.08(+0.18%) |
Feb 01, 2019 | 44.98 | 47.05 | 44.98 | 46.51 | 2,964,401 | +1.51(+3.36%) |
Jan 31, 2019 | 45.21 | 45.88 | 44.92 | 45.00 | 1,440,132 | -0.24(-0.53%) |
Jan 30, 2019 | 45.45 | 45.85 | 45.09 | 45.23 | 1,846,654 | +0.08(+0.18%) |
Jan 29, 2019 | 44.65 | 45.70 | 44.24 | 45.15 | 1,635,855 | +0.28(+0.63%) |
Jan 28, 2019 | 45.14 | 45.64 | 44.51 | 44.87 | 1,998,013 | -0.46(-1.01%) |
Jan 25, 2019 | 45.58 | 45.73 | 44.92 | 45.33 | 1,331,973 | +0.28(+0.63%) |
Jan 24, 2019 | 44.37 | 45.47 | 44.37 | 45.04 | 864,869 | +0.52(+1.17%) |
Jan 23, 2019 | 44.70 | 44.97 | 44.08 | 44.52 | 743,642 | -0.05(-0.10%) |
Jan 22, 2019 | 45.65 | 45.74 | 44.40 | 44.57 | 1,198,585 | -1.25(-2.72%) |
Jan 18, 2019 | 45.45 | 45.98 | 44.75 | 45.81 | 792,703 | +0.79(+1.75%) |
Jan 17, 2019 | 44.83 | 45.41 | 44.65 | 45.02 | 381,277 | +0.18(+0.41%) |
Jan 16, 2019 | 44.96 | 45.79 | 44.83 | 44.84 | 440,157 | -0.12(-0.26%) |
Jan 15, 2019 | 44.52 | 45.05 | 44.12 | 44.96 | 758,206 | +0.49(+1.09%) |
Jan 14, 2019 | 44.11 | 44.70 | 44.10 | 44.47 | 469,585 | -0.07(-0.16%) |
Jan 11, 2019 | 44.10 | 44.70 | 43.88 | 44.55 | 466,392 | +0.17(+0.39%) |
Jan 10, 2019 | 43.86 | 44.58 | 43.69 | 44.37 | 532,867 | +0.05(+0.10%) |
Jan 09, 2019 | 44.56 | 44.71 | 43.69 | 44.33 | 724,830 | -0.24(-0.53%) |
Jan 08, 2019 | 44.15 | 44.72 | 44.00 | 44.57 | 866,292 | +0.90(+2.06%) |
Jan 07, 2019 | 42.74 | 43.91 | 42.63 | 43.67 | 657,337 | +0.89(+2.08%) |
Jan 04, 2019 | 41.27 | 42.92 | 40.97 | 42.78 | 1,057,374 | +2.20(+5.42%) |
Jan 03, 2019 | 41.56 | 41.56 | 40.32 | 40.58 | 669,734 | -1.12(-2.68%) |
Jan 02, 2019 | 41.08 | 41.83 | 39.95 | 41.70 | 612,479 | +0.11(+0.26%) |
Dec 31, 2018 | 41.29 | 42.02 | 40.41 | 41.59 | 962,568 | +0.29(+0.71%) |
Dec 28, 2018 | 41.62 | 41.94 | 40.86 | 41.29 | 849,870 | -0.24(-0.57%) |
Dec 27, 2018 | 40.54 | 41.55 | 40.16 | 41.53 | 707,189 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 41.24 | 39.44 | 41.12 | 1,048,199 | +1.25(+3.13%) |
Dec 24, 2018 | 39.93 | 40.34 | 39.72 | 39.87 | 710,553 | -0.46(-1.14%) |
Dec 21, 2018 | 41.33 | 41.80 | 40.08 | 40.33 | 1,476,745 | -0.83(-2.03%) |
Dec 20, 2018 | 41.13 | 41.60 | 40.46 | 41.16 | 3,821,866 | -0.25(-0.60%) |
Dec 19, 2018 | 42.91 | 43.90 | 41.06 | 41.41 | 940,646 | -1.61(-3.75%) |
Dec 18, 2018 | 43.45 | 43.93 | 42.89 | 43.03 | 762,217 | -0.28(-0.66%) |
Dec 17, 2018 | 43.68 | 44.44 | 43.02 | 43.31 | 1,171,282 | -0.49(-1.11%) |
Dec 14, 2018 | 43.69 | 44.30 | 43.55 | 43.80 | 698,879 | -0.50(-1.14%) |
Dec 13, 2018 | 44.61 | 45.34 | 43.88 | 44.30 | 695,637 | -0.04(-0.08%) |
Dec 12, 2018 | 44.30 | 45.15 | 44.20 | 44.34 | 1,025,503 | +0.69(+1.59%) |
Dec 11, 2018 | 44.69 | 44.81 | 43.19 | 43.64 | 941,272 | -0.44(-0.99%) |
Dec 10, 2018 | 45.25 | 45.70 | 43.82 | 44.08 | 854,260 | -1.13(-2.50%) |
Dec 07, 2018 | 45.77 | 46.10 | 44.77 | 45.21 | 998,139 | -0.82(-1.78%) |
Dec 06, 2018 | 45.49 | 46.04 | 44.96 | 46.03 | 940,426 | +0.09(+0.20%) |
Dec 04, 2018 | 46.72 | 47.00 | 45.82 | 45.94 | 1,484,049 | -0.60(-1.29%) |