Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.81 | 42.04 | 40.48 | 41.10 | 194,538 | -0.74(-1.77%) |
Oct 30, 2019 | 42.09 | 42.80 | 41.46 | 41.84 | 282,037 | -0.30(-0.71%) |
Oct 29, 2019 | 42.07 | 42.79 | 42.03 | 42.14 | 362,413 | -0.27(-0.64%) |
Oct 28, 2019 | 40.99 | 42.47 | 40.45 | 42.41 | 373,366 | +2.26(+5.62%) |
Oct 25, 2019 | 38.81 | 40.22 | 38.71 | 40.16 | 172,377 | +1.19(+3.04%) |
Oct 24, 2019 | 39.77 | 39.77 | 38.76 | 38.97 | 141,710 | -0.52(-1.32%) |
Oct 23, 2019 | 38.18 | 39.52 | 37.94 | 39.49 | 215,875 | +1.34(+3.51%) |
Oct 22, 2019 | 38.35 | 38.58 | 37.80 | 38.15 | 135,149 | -0.31(-0.80%) |
Oct 21, 2019 | 37.67 | 39.10 | 37.67 | 38.46 | 243,067 | +1.29(+3.48%) |
Oct 18, 2019 | 37.62 | 37.85 | 37.03 | 37.17 | 134,935 | -0.65(-1.71%) |
Oct 17, 2019 | 37.73 | 38.05 | 37.33 | 37.81 | 168,688 | +0.43(+1.16%) |
Oct 16, 2019 | 37.02 | 38.08 | 37.02 | 37.38 | 249,366 | +0.13(+0.36%) |
Oct 15, 2019 | 37.63 | 38.35 | 37.10 | 37.25 | 413,928 | -0.18(-0.49%) |
Oct 14, 2019 | 37.80 | 37.99 | 36.84 | 37.43 | 268,466 | -0.57(-1.50%) |
Oct 11, 2019 | 37.99 | 39.64 | 37.91 | 38.00 | 684,840 | +0.67(+1.78%) |
Oct 10, 2019 | 38.00 | 38.49 | 37.27 | 37.33 | 251,430 | -0.57(-1.50%) |
Oct 09, 2019 | 38.48 | 38.71 | 37.50 | 37.90 | 292,260 | -0.03(-0.08%) |
Oct 08, 2019 | 39.03 | 39.03 | 37.77 | 37.93 | 229,880 | -1.20(-3.06%) |
Oct 07, 2019 | 38.94 | 39.68 | 38.63 | 39.13 | 420,798 | +0.16(+0.42%) |
Oct 04, 2019 | 38.82 | 39.05 | 38.07 | 38.96 | 291,236 | +0.38(+0.97%) |
Oct 03, 2019 | 38.07 | 38.61 | 37.02 | 38.59 | 213,907 | +0.27(+0.70%) |
Oct 02, 2019 | 38.69 | 38.97 | 37.74 | 38.32 | 290,045 | -0.76(-1.95%) |
Oct 01, 2019 | 40.83 | 41.89 | 38.84 | 39.08 | 341,240 | -1.51(-3.73%) |
Sep 30, 2019 | 40.39 | 40.97 | 39.88 | 40.59 | 363,769 | +0.48(+1.20%) |
Sep 27, 2019 | 42.30 | 43.12 | 39.92 | 40.11 | 281,486 | -1.76(-4.21%) |
Sep 26, 2019 | 41.84 | 42.44 | 41.66 | 41.87 | 225,608 | -0.38(-0.89%) |
Sep 25, 2019 | 41.80 | 42.50 | 41.20 | 42.25 | 286,072 | +0.41(+0.99%) |
Sep 24, 2019 | 42.14 | 42.63 | 41.35 | 41.84 | 273,917 | +0.02(+0.05%) |
Sep 23, 2019 | 41.55 | 42.21 | 41.12 | 41.82 | 266,939 | -0.15(-0.37%) |
Sep 20, 2019 | 41.84 | 43.38 | 41.53 | 41.97 | 443,284 | +0.43(+1.04%) |
Sep 19, 2019 | 42.42 | 42.84 | 41.54 | 41.54 | 236,528 | -0.62(-1.46%) |
Sep 18, 2019 | 43.16 | 43.46 | 41.54 | 42.15 | 352,912 | -0.97(-2.26%) |
Sep 17, 2019 | 43.54 | 44.47 | 42.38 | 43.13 | 369,732 | -0.89(-2.02%) |
Sep 16, 2019 | 41.94 | 44.09 | 41.64 | 44.01 | 368,360 | +1.79(+4.25%) |
Sep 13, 2019 | 42.48 | 42.94 | 41.73 | 42.22 | 283,457 | +0.19(+0.46%) |
Sep 12, 2019 | 41.88 | 42.61 | 41.18 | 42.03 | 429,137 | +0.16(+0.39%) |
Sep 11, 2019 | 39.92 | 42.22 | 39.01 | 41.86 | 595,496 | +2.09(+5.26%) |
Sep 10, 2019 | 36.95 | 39.97 | 36.95 | 39.77 | 722,140 | +2.65(+7.14%) |
Sep 09, 2019 | 36.62 | 37.82 | 36.55 | 37.12 | 326,473 | +0.67(+1.82%) |
Sep 06, 2019 | 35.84 | 36.84 | 35.26 | 36.46 | 334,486 | +0.80(+2.24%) |
Sep 05, 2019 | 34.46 | 36.03 | 34.14 | 35.65 | 544,942 | +1.90(+5.63%) |
Sep 04, 2019 | 33.82 | 34.46 | 33.61 | 33.76 | 182,396 | +0.39(+1.16%) |
Sep 03, 2019 | 33.60 | 33.85 | 33.09 | 33.37 | 287,910 | -0.71(-2.08%) |
Aug 30, 2019 | 34.27 | 34.54 | 33.77 | 34.08 | 217,435 | +0.05(+0.14%) |
Aug 29, 2019 | 33.67 | 34.58 | 33.54 | 34.03 | 178,480 | +0.82(+2.46%) |
Aug 28, 2019 | 33.10 | 33.52 | 32.43 | 33.21 | 161,515 | +0.04(+0.12%) |
Aug 27, 2019 | 33.90 | 34.29 | 33.08 | 33.17 | 248,840 | -0.36(-1.06%) |
Aug 26, 2019 | 33.67 | 33.74 | 33.02 | 33.53 | 180,193 | +0.51(+1.54%) |
Aug 23, 2019 | 34.43 | 34.76 | 32.91 | 33.02 | 275,744 | -1.65(-4.75%) |
Aug 22, 2019 | 34.53 | 34.79 | 33.86 | 34.67 | 219,656 | +0.20(+0.59%) |
Aug 21, 2019 | 34.85 | 35.38 | 34.16 | 34.46 | 155,569 | +0.13(+0.36%) |
Aug 20, 2019 | 34.64 | 34.64 | 33.93 | 34.34 | 154,776 | -0.50(-1.44%) |
Aug 19, 2019 | 34.07 | 35.27 | 33.83 | 34.84 | 301,734 | +1.09(+3.22%) |
Aug 16, 2019 | 33.09 | 34.56 | 32.87 | 33.75 | 365,545 | +1.14(+3.48%) |
Aug 15, 2019 | 33.66 | 34.02 | 32.59 | 32.62 | 442,989 | -1.41(-4.16%) |
Aug 14, 2019 | 35.57 | 36.78 | 33.87 | 34.03 | 433,508 | -2.54(-6.95%) |
Aug 13, 2019 | 36.04 | 37.45 | 35.68 | 36.57 | 332,860 | +0.57(+1.58%) |
Aug 12, 2019 | 37.31 | 37.36 | 35.74 | 36.00 | 367,568 | -1.51(-4.03%) |
Aug 09, 2019 | 37.90 | 38.30 | 37.14 | 37.51 | 390,386 | -0.65(-1.71%) |
Aug 08, 2019 | 38.48 | 40.12 | 36.19 | 38.17 | 992,013 | -0.97(-2.48%) |
Aug 07, 2019 | 38.52 | 39.35 | 38.40 | 39.14 | 298,470 | +0.22(+0.57%) |
Aug 06, 2019 | 40.21 | 40.52 | 38.50 | 38.92 | 287,625 | -0.53(-1.34%) |
Aug 05, 2019 | 40.41 | 40.65 | 38.81 | 39.45 | 330,716 | -2.11(-5.07%) |
Aug 02, 2019 | 42.52 | 43.48 | 40.87 | 41.55 | 329,375 | -1.18(-2.77%) |
Aug 01, 2019 | 44.74 | 44.74 | 42.36 | 42.74 | 367,868 | -1.55(-3.50%) |
Jul 31, 2019 | 43.88 | 44.63 | 43.65 | 44.29 | 440,241 | +0.61(+1.39%) |
Jul 30, 2019 | 43.29 | 43.92 | 42.98 | 43.68 | 330,364 | +0.11(+0.24%) |
Jul 29, 2019 | 43.57 | 43.67 | 42.47 | 43.57 | 308,633 | +0.04(+0.09%) |
Jul 26, 2019 | 42.42 | 43.91 | 42.09 | 43.54 | 319,293 | +1.40(+3.33%) |
Jul 25, 2019 | 42.06 | 42.88 | 41.36 | 42.13 | 234,341 | -0.09(-0.21%) |
Jul 24, 2019 | 41.32 | 42.71 | 40.02 | 42.22 | 534,407 | +0.58(+1.39%) |
Jul 23, 2019 | 42.06 | 42.06 | 40.89 | 41.64 | 223,205 | +0.02(+0.05%) |
Jul 22, 2019 | 42.16 | 42.78 | 41.24 | 41.62 | 377,951 | -0.50(-1.19%) |
Jul 19, 2019 | 43.01 | 43.11 | 41.85 | 42.12 | 420,735 | -0.77(-1.79%) |
Jul 18, 2019 | 42.95 | 43.52 | 41.97 | 42.89 | 425,143 | -0.30(-0.69%) |
Jul 17, 2019 | 46.35 | 46.87 | 42.88 | 43.19 | 1,182,433 | -3.10(-6.69%) |
Jul 16, 2019 | 45.95 | 46.75 | 45.57 | 46.29 | 229,970 | +0.25(+0.54%) |
Jul 15, 2019 | 46.02 | 46.75 | 45.98 | 46.04 | 236,363 | -0.07(-0.15%) |
Jul 12, 2019 | 46.10 | 46.47 | 45.35 | 46.10 | 172,950 | +0.21(+0.46%) |
Jul 11, 2019 | 47.16 | 47.93 | 45.18 | 45.89 | 263,055 | -1.27(-2.69%) |
Jul 10, 2019 | 48.84 | 49.49 | 47.05 | 47.16 | 260,211 | -1.33(-2.74%) |
Jul 09, 2019 | 48.27 | 48.77 | 47.98 | 48.49 | 135,684 | -0.39(-0.81%) |
Jul 08, 2019 | 49.15 | 49.46 | 48.70 | 48.89 | 138,111 | -0.60(-1.21%) |
Jul 05, 2019 | 48.51 | 49.51 | 47.63 | 49.48 | 117,136 | +0.40(+0.82%) |
Jul 03, 2019 | 48.34 | 49.15 | 48.14 | 49.08 | 168,897 | +1.18(+2.47%) |
Jul 02, 2019 | 48.41 | 48.69 | 47.36 | 47.89 | 166,288 | -0.69(-1.43%) |
Jul 01, 2019 | 49.25 | 49.96 | 48.16 | 48.59 | 277,494 | +0.27(+0.56%) |
Jun 28, 2019 | 46.92 | 49.19 | 46.80 | 48.32 | 466,779 | +1.70(+3.65%) |
Jun 27, 2019 | 45.73 | 46.88 | 45.52 | 46.61 | 275,797 | +1.23(+2.71%) |
Jun 26, 2019 | 45.80 | 46.27 | 45.20 | 45.38 | 205,381 | +0.02(+0.04%) |
Jun 25, 2019 | 46.36 | 46.36 | 44.76 | 45.36 | 293,840 | -1.14(-2.44%) |
Jun 24, 2019 | 46.14 | 47.38 | 46.07 | 46.50 | 569,998 | +0.63(+1.38%) |
Jun 21, 2019 | 45.28 | 45.95 | 44.58 | 45.86 | 1,857,661 | +0.50(+1.10%) |
Jun 20, 2019 | 45.66 | 46.61 | 45.22 | 45.36 | 482,649 | +0.32(+0.70%) |
Jun 19, 2019 | 45.85 | 46.05 | 44.26 | 45.05 | 577,560 | -0.69(-1.51%) |
Jun 18, 2019 | 45.63 | 47.60 | 45.47 | 45.74 | 852,146 | +0.86(+1.91%) |
Jun 17, 2019 | 51.24 | 51.24 | 40.79 | 44.88 | 3,208,883 | -6.45(-12.56%) |
Jun 14, 2019 | 51.09 | 51.67 | 50.66 | 51.33 | 146,135 | +0.21(+0.41%) |
Jun 13, 2019 | 50.52 | 51.64 | 50.13 | 51.12 | 156,618 | +0.90(+1.80%) |
Jun 12, 2019 | 50.37 | 50.49 | 49.23 | 50.21 | 94,709 | -0.16(-0.32%) |
Jun 11, 2019 | 51.34 | 51.42 | 50.05 | 50.38 | 185,786 | -0.54(-1.06%) |
Jun 10, 2019 | 48.72 | 50.97 | 48.72 | 50.92 | 196,775 | +2.60(+5.38%) |
Jun 07, 2019 | 47.74 | 49.12 | 47.71 | 48.32 | 214,733 | +0.80(+1.68%) |
Jun 06, 2019 | 46.82 | 47.63 | 46.46 | 47.52 | 124,931 | +0.53(+1.13%) |
Jun 05, 2019 | 47.14 | 47.74 | 46.18 | 46.99 | 251,924 | +0.30(+0.64%) |
Jun 04, 2019 | 44.86 | 46.76 | 44.54 | 46.69 | 205,230 | +2.66(+6.03%) |
Jun 03, 2019 | 45.01 | 45.52 | 43.50 | 44.04 | 330,195 | -1.12(-2.47%) |
May 31, 2019 | 47.51 | 47.63 | 45.05 | 45.15 | 528,622 | -3.02(-6.27%) |
May 30, 2019 | 48.29 | 48.90 | 47.49 | 48.17 | 173,883 | +0.12(+0.25%) |
May 29, 2019 | 48.14 | 48.36 | 47.19 | 48.05 | 127,805 | -0.45(-0.93%) |
May 28, 2019 | 48.26 | 49.45 | 48.04 | 48.50 | 189,277 | +0.40(+0.84%) |
May 24, 2019 | 47.45 | 48.34 | 47.05 | 48.10 | 129,803 | +0.97(+2.06%) |
May 23, 2019 | 48.23 | 48.23 | 46.67 | 47.13 | 163,686 | -1.65(-3.39%) |
May 22, 2019 | 48.61 | 49.19 | 48.39 | 48.78 | 104,768 | -0.08(-0.16%) |
May 21, 2019 | 47.55 | 48.94 | 47.55 | 48.86 | 222,073 | +1.67(+3.54%) |
May 20, 2019 | 48.07 | 48.39 | 47.01 | 47.19 | 159,802 | -1.26(-2.60%) |
May 17, 2019 | 48.58 | 49.30 | 48.26 | 48.45 | 189,032 | -0.72(-1.47%) |
May 16, 2019 | 48.08 | 49.63 | 47.73 | 49.17 | 167,734 | +1.12(+2.34%) |
May 15, 2019 | 46.28 | 48.27 | 46.17 | 48.04 | 218,760 | +1.20(+2.56%) |
May 14, 2019 | 46.12 | 46.90 | 45.93 | 46.84 | 303,392 | +1.26(+2.76%) |
May 13, 2019 | 50.34 | 50.37 | 45.55 | 45.58 | 520,266 | -5.96(-11.56%) |
May 10, 2019 | 48.99 | 51.81 | 48.11 | 51.54 | 516,404 | +2.76(+5.65%) |
May 09, 2019 | 47.81 | 48.98 | 46.35 | 48.78 | 550,059 | +2.81(+6.12%) |
May 08, 2019 | 46.33 | 47.14 | 45.48 | 45.97 | 386,869 | -0.46(-0.99%) |
May 07, 2019 | 48.22 | 49.02 | 46.16 | 46.43 | 248,276 | -2.41(-4.94%) |
May 06, 2019 | 48.04 | 48.92 | 47.50 | 48.84 | 266,277 | -0.12(-0.26%) |
May 03, 2019 | 48.63 | 49.27 | 48.09 | 48.97 | 219,635 | +0.67(+1.39%) |
May 02, 2019 | 48.70 | 48.74 | 47.79 | 48.29 | 217,574 | -0.61(-1.26%) |
May 01, 2019 | 48.52 | 49.41 | 48.29 | 48.91 | 413,466 | +0.41(+0.85%) |
Apr 30, 2019 | 48.27 | 48.65 | 47.62 | 48.50 | 151,434 | +0.05(+0.10%) |
Apr 29, 2019 | 47.81 | 48.78 | 47.57 | 48.45 | 111,960 | +0.62(+1.31%) |
Apr 26, 2019 | 47.28 | 48.41 | 47.07 | 47.82 | 197,672 | +0.47(+0.99%) |
Apr 25, 2019 | 47.78 | 47.87 | 46.64 | 47.35 | 238,283 | -0.44(-0.92%) |
Apr 24, 2019 | 47.50 | 48.05 | 47.03 | 47.79 | 169,459 | +0.37(+0.79%) |
Apr 23, 2019 | 45.34 | 48.00 | 45.34 | 47.42 | 226,862 | +2.04(+4.49%) |
Apr 22, 2019 | 45.54 | 46.11 | 45.32 | 45.38 | 185,645 | -0.25(-0.55%) |
Apr 18, 2019 | 45.87 | 45.97 | 45.30 | 45.63 | 362,867 | -0.36(-0.77%) |
Apr 17, 2019 | 47.90 | 47.90 | 45.79 | 45.99 | 340,187 | -1.73(-3.62%) |
Apr 16, 2019 | 48.26 | 48.49 | 47.30 | 47.72 | 276,893 | -0.37(-0.76%) |
Apr 15, 2019 | 48.51 | 48.70 | 47.84 | 48.08 | 209,016 | -0.43(-0.89%) |
Apr 12, 2019 | 49.10 | 49.32 | 48.38 | 48.51 | 209,747 | -0.37(-0.77%) |
Apr 11, 2019 | 49.75 | 50.63 | 48.67 | 48.89 | 196,630 | -0.70(-1.41%) |
Apr 10, 2019 | 48.92 | 50.07 | 48.77 | 49.59 | 275,997 | +0.68(+1.39%) |
Apr 09, 2019 | 48.80 | 49.38 | 48.24 | 48.91 | 236,779 | -0.20(-0.41%) |
Apr 08, 2019 | 49.05 | 49.36 | 47.84 | 49.11 | 251,256 | -0.16(-0.33%) |
Apr 05, 2019 | 48.52 | 49.72 | 48.37 | 49.27 | 276,158 | +0.86(+1.79%) |
Apr 04, 2019 | 49.10 | 49.85 | 47.66 | 48.41 | 238,433 | -0.60(-1.22%) |
Apr 03, 2019 | 47.95 | 49.43 | 46.92 | 49.00 | 305,644 | +1.53(+3.22%) |
Apr 02, 2019 | 48.44 | 48.67 | 47.28 | 47.48 | 255,129 | -1.02(-2.10%) |
Apr 01, 2019 | 47.79 | 48.82 | 47.17 | 48.50 | 285,651 | +1.07(+2.25%) |
Mar 29, 2019 | 47.06 | 47.77 | 46.85 | 47.43 | 238,580 | +0.68(+1.46%) |
Mar 28, 2019 | 46.41 | 46.86 | 45.91 | 46.75 | 208,193 | +0.38(+0.83%) |
Mar 27, 2019 | 46.64 | 46.95 | 45.24 | 46.36 | 177,447 | -0.39(-0.84%) |
Mar 26, 2019 | 46.59 | 47.23 | 46.12 | 46.76 | 253,587 | +0.45(+0.98%) |
Mar 25, 2019 | 45.79 | 46.54 | 44.80 | 46.30 | 359,130 | +0.27(+0.58%) |
Mar 22, 2019 | 48.34 | 48.35 | 46.01 | 46.04 | 422,929 | -2.73(-5.60%) |
Mar 21, 2019 | 48.34 | 49.40 | 48.17 | 48.76 | 275,424 | +0.41(+0.85%) |
Mar 20, 2019 | 49.64 | 49.76 | 47.74 | 48.35 | 358,099 | -1.41(-2.84%) |
Mar 19, 2019 | 49.86 | 51.16 | 49.53 | 49.76 | 306,274 | +0.20(+0.41%) |
Mar 18, 2019 | 49.97 | 50.68 | 49.45 | 49.56 | 203,715 | -0.18(-0.37%) |
Mar 15, 2019 | 48.58 | 50.25 | 48.20 | 49.74 | 599,574 | +1.23(+2.53%) |
Mar 14, 2019 | 48.70 | 49.19 | 48.31 | 48.51 | 180,041 | -0.32(-0.65%) |
Mar 13, 2019 | 48.99 | 49.26 | 48.45 | 48.83 | 175,454 | -0.10(-0.20%) |
Mar 12, 2019 | 49.02 | 49.37 | 48.43 | 48.93 | 287,295 | -0.36(-0.72%) |
Mar 11, 2019 | 48.32 | 49.52 | 47.95 | 49.28 | 250,773 | +1.03(+2.13%) |
Mar 08, 2019 | 47.79 | 48.54 | 47.51 | 48.26 | 365,261 | -0.17(-0.36%) |
Mar 07, 2019 | 49.80 | 49.99 | 48.05 | 48.43 | 320,832 | -1.43(-2.87%) |
Mar 06, 2019 | 51.92 | 52.05 | 49.83 | 49.86 | 434,756 | -1.89(-3.66%) |
Mar 05, 2019 | 51.31 | 52.07 | 50.23 | 51.75 | 688,132 | +0.56(+1.09%) |
Mar 04, 2019 | 52.17 | 52.64 | 49.45 | 51.19 | 752,900 | -0.72(-1.39%) |
Mar 01, 2019 | 61.38 | 61.38 | 51.45 | 51.92 | 1,500,081 | -4.06(-7.26%) |
Feb 28, 2019 | 56.68 | 57.07 | 55.82 | 55.98 | 425,881 | -0.61(-1.07%) |
Feb 27, 2019 | 58.20 | 58.63 | 56.26 | 56.58 | 387,717 | -1.80(-3.09%) |
Feb 26, 2019 | 58.28 | 59.25 | 57.75 | 58.39 | 368,065 | +0.12(+0.21%) |
Feb 25, 2019 | 57.11 | 59.67 | 56.81 | 58.26 | 521,994 | +1.64(+2.90%) |
Feb 22, 2019 | 56.79 | 57.09 | 55.74 | 56.62 | 393,539 | +0.15(+0.27%) |
Feb 21, 2019 | 56.56 | 56.69 | 55.72 | 56.47 | 127,183 | -0.18(-0.32%) |
Feb 20, 2019 | 56.32 | 56.99 | 56.10 | 56.65 | 226,822 | +0.44(+0.79%) |
Feb 19, 2019 | 55.89 | 56.50 | 55.37 | 56.21 | 162,258 | +0.01(+0.02%) |
Feb 15, 2019 | 55.79 | 56.50 | 55.32 | 56.20 | 246,795 | +0.54(+0.97%) |
Feb 14, 2019 | 54.87 | 56.16 | 53.54 | 55.66 | 231,076 | +0.58(+1.05%) |
Feb 13, 2019 | 54.84 | 55.69 | 54.14 | 55.08 | 233,672 | +0.42(+0.77%) |
Feb 12, 2019 | 54.31 | 54.69 | 53.92 | 54.66 | 145,707 | +0.90(+1.68%) |
Feb 11, 2019 | 53.77 | 54.10 | 53.23 | 53.76 | 182,426 | +0.00(+0.00%) |
Feb 08, 2019 | 54.85 | 55.00 | 52.56 | 53.76 | 372,695 | -1.02(-1.86%) |
Feb 07, 2019 | 54.69 | 55.10 | 53.90 | 54.78 | 221,102 | -0.31(-0.56%) |
Feb 06, 2019 | 56.28 | 56.96 | 55.07 | 55.08 | 324,196 | -1.18(-2.10%) |
Feb 05, 2019 | 56.27 | 56.61 | 55.71 | 56.26 | 245,294 | +0.57(+1.02%) |
Feb 04, 2019 | 54.19 | 55.73 | 53.90 | 55.70 | 269,529 | +1.64(+3.04%) |
Feb 01, 2019 | 54.82 | 55.02 | 53.60 | 54.06 | 405,108 | -0.75(-1.37%) |
Jan 31, 2019 | 53.73 | 55.04 | 53.46 | 54.81 | 355,158 | +0.96(+1.78%) |
Jan 30, 2019 | 53.38 | 54.46 | 53.11 | 53.85 | 421,889 | +0.66(+1.24%) |
Jan 29, 2019 | 52.11 | 53.30 | 51.32 | 53.18 | 375,806 | +0.93(+1.78%) |
Jan 28, 2019 | 50.96 | 52.39 | 50.55 | 52.25 | 221,688 | +0.92(+1.79%) |
Jan 25, 2019 | 51.05 | 51.61 | 50.83 | 51.33 | 215,112 | +0.73(+1.44%) |
Jan 24, 2019 | 49.96 | 51.18 | 49.96 | 50.60 | 190,865 | +0.55(+1.09%) |
Jan 23, 2019 | 49.71 | 50.54 | 48.89 | 50.06 | 349,615 | +0.62(+1.26%) |
Jan 22, 2019 | 51.82 | 52.10 | 49.06 | 49.43 | 498,263 | -2.66(-5.10%) |
Jan 18, 2019 | 50.31 | 52.39 | 49.46 | 52.09 | 841,690 | +2.09(+4.18%) |
Jan 17, 2019 | 47.32 | 50.04 | 47.23 | 50.00 | 955,963 | +2.34(+4.91%) |
Jan 16, 2019 | 47.22 | 47.84 | 46.86 | 47.66 | 241,139 | +1.01(+2.16%) |
Jan 15, 2019 | 46.85 | 48.68 | 45.97 | 46.65 | 361,132 | -0.04(-0.08%) |
Jan 14, 2019 | 46.52 | 48.61 | 46.07 | 46.69 | 630,835 | +0.17(+0.37%) |
Jan 11, 2019 | 44.28 | 46.96 | 43.85 | 46.52 | 465,973 | +2.23(+5.03%) |
Jan 10, 2019 | 43.83 | 44.84 | 43.26 | 44.29 | 212,000 | +0.15(+0.35%) |
Jan 09, 2019 | 43.70 | 44.41 | 43.38 | 44.14 | 265,516 | +0.70(+1.61%) |
Jan 08, 2019 | 42.94 | 43.78 | 42.25 | 43.44 | 295,814 | +0.92(+2.17%) |
Jan 07, 2019 | 41.99 | 42.69 | 41.39 | 42.52 | 276,248 | +0.52(+1.23%) |
Jan 04, 2019 | 41.34 | 42.87 | 41.34 | 42.00 | 411,152 | +1.29(+3.16%) |
Jan 03, 2019 | 41.54 | 42.42 | 40.71 | 40.71 | 277,321 | -1.26(-2.99%) |
Jan 02, 2019 | 41.26 | 42.63 | 40.42 | 41.97 | 537,243 | +1.13(+2.77%) |
Dec 31, 2018 | 42.45 | 42.86 | 40.36 | 40.84 | 483,690 | -1.30(-3.10%) |
Dec 28, 2018 | 42.21 | 43.23 | 41.29 | 42.14 | 318,812 | +0.12(+0.30%) |
Dec 27, 2018 | 41.34 | 42.13 | 40.26 | 42.02 | 331,918 | +0.00(+0.00%) |
Dec 26, 2018 | 39.39 | 42.18 | 39.39 | 42.02 | 373,465 | +2.78(+7.09%) |
Dec 24, 2018 | 38.86 | 40.20 | 38.09 | 39.23 | 272,017 | +0.49(+1.26%) |
Dec 21, 2018 | 39.87 | 40.63 | 37.68 | 38.74 | 1,199,169 | -0.88(-2.23%) |
Dec 20, 2018 | 40.76 | 41.03 | 38.69 | 39.63 | 581,222 | -1.12(-2.75%) |
Dec 19, 2018 | 42.05 | 43.03 | 40.57 | 40.75 | 409,292 | -1.28(-3.04%) |
Dec 18, 2018 | 41.98 | 43.00 | 41.71 | 42.03 | 352,136 | +0.45(+1.08%) |
Dec 17, 2018 | 41.46 | 42.20 | 40.42 | 41.58 | 522,751 | -0.08(-0.18%) |
Dec 14, 2018 | 42.85 | 43.72 | 41.34 | 41.65 | 451,069 | -1.60(-3.70%) |
Dec 13, 2018 | 43.72 | 45.13 | 42.81 | 43.25 | 596,120 | -0.38(-0.88%) |
Dec 12, 2018 | 43.55 | 45.38 | 43.03 | 43.64 | 607,981 | +0.56(+1.29%) |
Dec 11, 2018 | 46.53 | 47.05 | 42.77 | 43.08 | 737,076 | -2.90(-6.30%) |
Dec 10, 2018 | 45.24 | 46.30 | 44.46 | 45.98 | 441,014 | +0.75(+1.65%) |
Dec 07, 2018 | 45.07 | 46.42 | 45.02 | 45.23 | 551,434 | +0.24(+0.53%) |
Dec 06, 2018 | 42.86 | 45.13 | 42.41 | 44.99 | 641,343 | +1.45(+3.33%) |
Dec 04, 2018 | 45.68 | 46.04 | 43.38 | 43.54 | 666,390 | -2.16(-4.72%) |
Dec 03, 2018 | 44.25 | 46.11 | 42.61 | 45.70 | 1,139,626 | +0.39(+0.87%) |
Nov 30, 2018 | 44.91 | 45.77 | 43.71 | 45.31 | 553,414 | +0.23(+0.51%) |
Nov 29, 2018 | 45.32 | 46.47 | 43.14 | 45.08 | 522,253 | -0.19(-0.41%) |
Nov 28, 2018 | 44.15 | 45.37 | 43.86 | 45.26 | 783,060 | +1.10(+2.49%) |
Nov 27, 2018 | 47.29 | 47.29 | 43.35 | 44.16 | 615,877 | -3.30(-6.94%) |
Nov 26, 2018 | 47.13 | 47.50 | 46.43 | 47.46 | 546,933 | +0.77(+1.64%) |
Nov 23, 2018 | 46.22 | 47.65 | 46.22 | 46.69 | 103,969 | +0.13(+0.29%) |
Nov 21, 2018 | 46.56 | 46.56 | 46.56 | 0 | +0.73(+1.59%) | |
Nov 20, 2018 | 46.46 | 48.17 | 45.83 | 45.83 | 1,216,852 | -0.54(-1.16%) |
Nov 19, 2018 | 49.34 | 49.40 | 45.90 | 46.37 | 419,135 | -3.08(-6.22%) |
Nov 16, 2018 | 47.32 | 49.82 | 46.90 | 49.44 | 603,565 | +1.78(+3.74%) |
Nov 15, 2018 | 47.86 | 48.02 | 46.37 | 47.66 | 630,430 | -0.38(-0.80%) |
Nov 14, 2018 | 49.71 | 50.43 | 47.98 | 48.04 | 485,046 | -0.89(-1.82%) |
Nov 13, 2018 | 49.74 | 50.12 | 48.63 | 48.93 | 276,213 | -0.51(-1.03%) |
Nov 12, 2018 | 50.30 | 50.81 | 49.33 | 49.44 | 366,890 | -1.10(-2.18%) |
Nov 09, 2018 | 50.58 | 51.91 | 49.53 | 50.54 | 599,181 | -0.19(-0.38%) |
Nov 08, 2018 | 50.93 | 53.96 | 48.45 | 50.73 | 1,060,173 | -2.04(-3.87%) |
Nov 07, 2018 | 52.43 | 53.79 | 51.98 | 52.77 | 472,057 | -0.14(-0.27%) |
Nov 06, 2018 | 52.49 | 53.62 | 52.17 | 52.92 | 269,194 | +0.17(+0.33%) |
Nov 05, 2018 | 53.57 | 54.61 | 52.54 | 52.75 | 401,590 | -1.06(-1.98%) |
Nov 02, 2018 | 53.80 | 54.52 | 52.74 | 53.81 | 282,993 | +0.35(+0.66%) |