Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.80 | 49.37 | 40.50 | 47.68 | 378,135 | +0.92(+1.97%) |
Oct 30, 2019 | 47.55 | 47.69 | 46.36 | 46.76 | 124,601 | -0.74(-1.56%) |
Oct 29, 2019 | 47.31 | 47.80 | 47.00 | 47.50 | 109,026 | +0.20(+0.42%) |
Oct 28, 2019 | 46.10 | 47.70 | 45.95 | 47.30 | 166,913 | +1.48(+3.23%) |
Oct 25, 2019 | 47.02 | 47.52 | 45.68 | 45.82 | 157,900 | -1.28(-2.72%) |
Oct 24, 2019 | 47.35 | 47.39 | 46.46 | 47.10 | 73,835 | -0.04(-0.08%) |
Oct 23, 2019 | 47.03 | 47.43 | 45.98 | 47.14 | 165,042 | +0.26(+0.55%) |
Oct 22, 2019 | 47.13 | 47.68 | 46.01 | 46.88 | 177,805 | -0.10(-0.21%) |
Oct 21, 2019 | 46.82 | 48.12 | 46.82 | 46.98 | 111,729 | +0.76(+1.64%) |
Oct 18, 2019 | 47.31 | 47.57 | 45.52 | 46.22 | 169,600 | -1.04(-2.20%) |
Oct 17, 2019 | 47.16 | 47.67 | 46.95 | 47.26 | 110,883 | +0.32(+0.68%) |
Oct 16, 2019 | 47.43 | 47.99 | 46.17 | 46.94 | 194,297 | -1.03(-2.15%) |
Oct 15, 2019 | 47.78 | 48.26 | 47.08 | 47.97 | 97,070 | +0.32(+0.67%) |
Oct 14, 2019 | 47.82 | 48.12 | 46.80 | 47.65 | 71,726 | -0.15(-0.31%) |
Oct 11, 2019 | 48.09 | 48.97 | 47.70 | 47.80 | 80,900 | +0.56(+1.19%) |
Oct 10, 2019 | 46.74 | 47.88 | 46.74 | 47.24 | 60,302 | +0.68(+1.46%) |
Oct 09, 2019 | 47.03 | 47.35 | 46.48 | 46.56 | 48,276 | +0.01(+0.02%) |
Oct 08, 2019 | 46.80 | 47.07 | 45.90 | 46.55 | 62,871 | -0.77(-1.63%) |
Oct 07, 2019 | 47.60 | 48.56 | 47.17 | 47.32 | 103,380 | -0.42(-0.88%) |
Oct 04, 2019 | 47.48 | 47.96 | 46.87 | 47.74 | 51,400 | +0.60(+1.27%) |
Oct 03, 2019 | 47.20 | 47.73 | 46.70 | 47.14 | 45,440 | -0.12(-0.25%) |
Oct 02, 2019 | 46.65 | 47.55 | 46.37 | 47.26 | 102,936 | +0.20(+0.42%) |
Oct 01, 2019 | 48.73 | 49.06 | 46.92 | 47.06 | 67,223 | -1.29(-2.67%) |
Sep 30, 2019 | 49.02 | 49.38 | 48.32 | 48.35 | 72,900 | -0.57(-1.17%) |
Sep 27, 2019 | 49.98 | 50.48 | 48.65 | 48.92 | 82,200 | -0.78(-1.57%) |
Sep 26, 2019 | 51.75 | 51.83 | 49.60 | 49.70 | 54,346 | -2.10(-4.05%) |
Sep 25, 2019 | 50.34 | 52.07 | 50.25 | 51.80 | 114,015 | +1.17(+2.31%) |
Sep 24, 2019 | 51.96 | 52.36 | 50.34 | 50.63 | 107,230 | -0.95(-1.84%) |
Sep 23, 2019 | 52.18 | 52.51 | 51.50 | 51.58 | 45,664 | -0.86(-1.64%) |
Sep 20, 2019 | 53.29 | 53.61 | 52.09 | 52.44 | 263,900 | -0.73(-1.37%) |
Sep 19, 2019 | 52.36 | 53.35 | 51.70 | 53.17 | 110,458 | +1.00(+1.92%) |
Sep 18, 2019 | 53.77 | 53.79 | 51.63 | 52.17 | 138,656 | -1.60(-2.98%) |
Sep 17, 2019 | 53.77 | 54.69 | 53.59 | 53.77 | 100,331 | -0.15(-0.28%) |
Sep 16, 2019 | 54.08 | 55.18 | 53.40 | 53.92 | 98,455 | -0.62(-1.14%) |
Sep 13, 2019 | 55.08 | 55.12 | 54.17 | 54.54 | 101,000 | -0.33(-0.60%) |
Sep 12, 2019 | 55.73 | 55.73 | 52.88 | 54.87 | 122,366 | -0.53(-0.96%) |
Sep 11, 2019 | 53.54 | 55.45 | 52.20 | 55.40 | 129,107 | +2.33(+4.39%) |
Sep 10, 2019 | 51.68 | 53.15 | 50.84 | 53.07 | 120,994 | +1.37(+2.65%) |
Sep 09, 2019 | 50.86 | 51.71 | 49.93 | 51.70 | 67,487 | +1.10(+2.17%) |
Sep 06, 2019 | 50.89 | 51.63 | 50.50 | 50.60 | 64,000 | -0.48(-0.94%) |
Sep 05, 2019 | 49.79 | 51.53 | 49.79 | 51.08 | 99,540 | +2.03(+4.14%) |
Sep 04, 2019 | 49.05 | 49.80 | 48.89 | 49.05 | 51,759 | +0.64(+1.32%) |
Sep 03, 2019 | 48.75 | 49.04 | 47.93 | 48.41 | 71,337 | -0.83(-1.69%) |
Aug 30, 2019 | 49.90 | 50.17 | 48.76 | 49.24 | 39,600 | -0.16(-0.32%) |
Aug 29, 2019 | 49.08 | 50.24 | 49.08 | 49.40 | 46,748 | +0.92(+1.90%) |
Aug 28, 2019 | 47.55 | 48.70 | 47.55 | 48.48 | 60,387 | +0.62(+1.30%) |
Aug 27, 2019 | 49.91 | 49.91 | 47.79 | 47.86 | 69,948 | -1.62(-3.27%) |
Aug 26, 2019 | 49.54 | 49.54 | 48.74 | 49.48 | 49,952 | +0.64(+1.31%) |
Aug 23, 2019 | 50.31 | 50.78 | 48.59 | 48.84 | 110,400 | -1.81(-3.57%) |
Aug 22, 2019 | 51.14 | 51.59 | 50.27 | 50.65 | 47,493 | -0.22(-0.43%) |
Aug 21, 2019 | 51.50 | 51.82 | 50.72 | 50.87 | 96,586 | +0.19(+0.37%) |
Aug 20, 2019 | 52.15 | 52.15 | 50.30 | 50.68 | 111,109 | -1.36(-2.61%) |
Aug 19, 2019 | 50.92 | 52.59 | 50.92 | 52.04 | 86,651 | +1.92(+3.83%) |
Aug 16, 2019 | 49.10 | 50.47 | 48.62 | 50.12 | 69,000 | +1.50(+3.09%) |
Aug 15, 2019 | 49.04 | 49.32 | 48.25 | 48.62 | 79,433 | +0.04(+0.08%) |
Aug 14, 2019 | 49.07 | 50.14 | 47.98 | 48.58 | 111,261 | -1.16(-2.33%) |
Aug 13, 2019 | 48.99 | 50.40 | 48.99 | 49.74 | 79,155 | +0.67(+1.37%) |
Aug 12, 2019 | 49.74 | 50.16 | 49.04 | 49.07 | 54,948 | -1.00(-2.00%) |
Aug 09, 2019 | 50.44 | 50.60 | 49.59 | 50.07 | 76,300 | -0.55(-1.09%) |
Aug 08, 2019 | 49.94 | 51.00 | 49.88 | 50.62 | 77,735 | +1.13(+2.28%) |
Aug 07, 2019 | 49.52 | 49.99 | 49.25 | 49.49 | 96,231 | -0.53(-1.06%) |
Aug 06, 2019 | 49.17 | 50.38 | 48.83 | 50.02 | 94,297 | +1.11(+2.27%) |
Aug 05, 2019 | 49.52 | 49.62 | 48.24 | 48.91 | 100,703 | -2.01(-3.95%) |
Aug 02, 2019 | 52.34 | 52.34 | 50.32 | 50.92 | 82,500 | -1.74(-3.30%) |
Aug 01, 2019 | 53.74 | 54.97 | 52.37 | 52.66 | 112,343 | -0.73(-1.37%) |
Jul 31, 2019 | 54.00 | 54.51 | 52.69 | 53.39 | 129,834 | -0.28(-0.52%) |
Jul 30, 2019 | 52.16 | 53.97 | 50.67 | 53.67 | 139,095 | +0.41(+0.77%) |
Jul 29, 2019 | 53.30 | 53.93 | 52.43 | 53.26 | 126,491 | +0.30(+0.57%) |
Jul 26, 2019 | 50.78 | 53.63 | 50.78 | 52.96 | 146,600 | +2.40(+4.75%) |
Jul 25, 2019 | 50.48 | 51.63 | 48.79 | 50.56 | 198,179 | -0.95(-1.84%) |
Jul 24, 2019 | 50.81 | 51.83 | 50.63 | 51.51 | 137,218 | +0.41(+0.80%) |
Jul 23, 2019 | 50.88 | 52.35 | 50.03 | 51.10 | 188,765 | -0.05(-0.10%) |
Jul 22, 2019 | 48.09 | 51.75 | 48.09 | 51.15 | 210,916 | +3.13(+6.52%) |
Jul 19, 2019 | 47.21 | 48.34 | 46.15 | 48.02 | 139,300 | +0.99(+2.11%) |
Jul 18, 2019 | 47.24 | 47.64 | 46.94 | 47.03 | 109,596 | -0.42(-0.89%) |
Jul 17, 2019 | 46.91 | 47.84 | 44.73 | 47.45 | 118,703 | +0.59(+1.26%) |
Jul 16, 2019 | 47.40 | 47.40 | 44.68 | 46.86 | 205,819 | -1.37(-2.84%) |
Jul 15, 2019 | 48.94 | 48.94 | 47.05 | 48.23 | 100,900 | -0.87(-1.77%) |
Jul 12, 2019 | 48.27 | 49.42 | 48.00 | 49.10 | 62,900 | +1.05(+2.19%) |
Jul 11, 2019 | 48.66 | 48.81 | 47.78 | 48.05 | 64,834 | -0.55(-1.13%) |
Jul 10, 2019 | 49.12 | 49.45 | 48.21 | 48.60 | 49,875 | -0.32(-0.65%) |
Jul 09, 2019 | 47.63 | 48.92 | 47.27 | 48.92 | 69,962 | +0.90(+1.87%) |
Jul 08, 2019 | 48.58 | 49.05 | 47.66 | 48.02 | 71,419 | -0.98(-2.00%) |
Jul 05, 2019 | 49.35 | 49.52 | 48.38 | 49.00 | 64,800 | -0.85(-1.71%) |
Jul 03, 2019 | 49.99 | 50.19 | 48.64 | 49.85 | 34,700 | +0.11(+0.22%) |
Jul 02, 2019 | 50.92 | 51.94 | 49.20 | 49.74 | 63,641 | -1.36(-2.66%) |
Jul 01, 2019 | 53.75 | 53.75 | 50.92 | 51.10 | 105,921 | -1.48(-2.81%) |
Jun 28, 2019 | 50.65 | 52.85 | 49.71 | 52.58 | 175,300 | +2.20(+4.37%) |
Jun 27, 2019 | 49.57 | 50.38 | 49.33 | 50.38 | 53,437 | +1.19(+2.42%) |
Jun 26, 2019 | 49.61 | 50.12 | 48.69 | 49.19 | 59,146 | +0.03(+0.06%) |
Jun 25, 2019 | 49.92 | 50.21 | 49.12 | 49.16 | 77,866 | -0.61(-1.23%) |
Jun 24, 2019 | 51.55 | 51.73 | 49.14 | 49.77 | 114,635 | -1.66(-3.23%) |
Jun 21, 2019 | 49.33 | 53.41 | 48.47 | 51.43 | 705,200 | +1.73(+3.48%) |
Jun 20, 2019 | 50.43 | 50.74 | 49.35 | 49.70 | 76,415 | +0.14(+0.28%) |
Jun 19, 2019 | 48.66 | 49.63 | 48.48 | 49.56 | 58,791 | +0.96(+1.98%) |
Jun 18, 2019 | 48.56 | 49.76 | 48.31 | 48.60 | 62,956 | +0.62(+1.29%) |
Jun 17, 2019 | 47.10 | 48.91 | 47.02 | 47.98 | 106,298 | +0.96(+2.04%) |
Jun 14, 2019 | 46.82 | 47.38 | 46.51 | 47.02 | 53,000 | -0.45(-0.95%) |
Jun 13, 2019 | 47.15 | 47.63 | 47.00 | 47.47 | 47,763 | +0.70(+1.50%) |
Jun 12, 2019 | 47.09 | 47.28 | 46.19 | 46.77 | 31,619 | -0.45(-0.95%) |
Jun 11, 2019 | 48.42 | 48.79 | 46.50 | 47.22 | 57,178 | -0.55(-1.15%) |
Jun 10, 2019 | 47.51 | 48.41 | 47.51 | 47.77 | 72,288 | +0.82(+1.75%) |
Jun 07, 2019 | 45.95 | 47.57 | 45.27 | 46.95 | 92,100 | +1.26(+2.76%) |
Jun 06, 2019 | 45.71 | 45.90 | 44.67 | 45.69 | 82,377 | -0.03(-0.07%) |
Jun 05, 2019 | 46.27 | 46.27 | 45.16 | 45.72 | 77,035 | -0.15(-0.33%) |
Jun 04, 2019 | 44.87 | 46.00 | 43.83 | 45.87 | 94,735 | +1.82(+4.13%) |
Jun 03, 2019 | 44.40 | 44.96 | 43.68 | 44.05 | 152,967 | -0.05(-0.11%) |
May 31, 2019 | 45.86 | 45.86 | 43.90 | 44.10 | 117,500 | -2.74(-5.85%) |
May 30, 2019 | 46.53 | 47.07 | 46.34 | 46.84 | 50,247 | +0.44(+0.95%) |
May 29, 2019 | 45.74 | 46.83 | 45.39 | 46.40 | 86,387 | +0.21(+0.45%) |
May 28, 2019 | 46.77 | 47.77 | 45.80 | 46.19 | 60,512 | -0.61(-1.30%) |
May 24, 2019 | 46.46 | 47.23 | 46.10 | 46.80 | 59,600 | +0.80(+1.74%) |
May 23, 2019 | 47.33 | 47.35 | 45.66 | 46.00 | 73,023 | -2.02(-4.21%) |
May 22, 2019 | 48.14 | 48.60 | 47.76 | 48.02 | 34,142 | -0.51(-1.05%) |
May 21, 2019 | 47.90 | 48.91 | 47.84 | 48.53 | 37,672 | +1.25(+2.64%) |
May 20, 2019 | 47.82 | 47.88 | 43.80 | 47.28 | 94,759 | -1.30(-2.68%) |
May 17, 2019 | 50.43 | 50.46 | 48.56 | 48.58 | 80,200 | -2.12(-4.18%) |
May 16, 2019 | 51.12 | 51.50 | 50.54 | 50.70 | 54,013 | -0.24(-0.47%) |
May 15, 2019 | 50.14 | 51.40 | 50.14 | 50.94 | 61,176 | +0.32(+0.63%) |
May 14, 2019 | 50.83 | 51.48 | 50.37 | 50.62 | 81,775 | +0.05(+0.10%) |
May 13, 2019 | 51.30 | 51.61 | 50.57 | 50.57 | 86,235 | -2.13(-4.04%) |
May 10, 2019 | 52.30 | 52.72 | 51.36 | 52.70 | 72,600 | +0.08(+0.15%) |
May 09, 2019 | 52.50 | 52.82 | 51.87 | 52.62 | 95,007 | -0.62(-1.16%) |
May 08, 2019 | 53.40 | 54.27 | 52.89 | 53.24 | 101,213 | -0.03(-0.06%) |
May 07, 2019 | 53.56 | 54.40 | 52.74 | 53.27 | 143,564 | -1.18(-2.17%) |
May 06, 2019 | 53.19 | 54.91 | 52.67 | 54.45 | 141,679 | -0.70(-1.27%) |
May 03, 2019 | 54.06 | 56.01 | 53.04 | 55.15 | 151,400 | +0.15(+0.27%) |
May 02, 2019 | 52.00 | 56.31 | 49.76 | 55.00 | 219,511 | -0.53(-0.95%) |
May 01, 2019 | 56.94 | 56.94 | 55.40 | 55.53 | 209,548 | -0.72(-1.28%) |
Apr 30, 2019 | 56.03 | 56.46 | 55.41 | 56.25 | 94,289 | +0.06(+0.11%) |
Apr 29, 2019 | 55.76 | 56.68 | 55.76 | 56.19 | 40,673 | +0.32(+0.57%) |
Apr 26, 2019 | 55.58 | 56.07 | 55.18 | 55.87 | 45,800 | +0.12(+0.22%) |
Apr 25, 2019 | 56.93 | 56.93 | 55.01 | 55.75 | 76,232 | -1.15(-2.02%) |
Apr 24, 2019 | 57.23 | 57.42 | 56.20 | 56.90 | 68,698 | -0.29(-0.51%) |
Apr 23, 2019 | 56.51 | 57.25 | 55.83 | 57.19 | 156,864 | +0.75(+1.33%) |
Apr 22, 2019 | 56.78 | 56.89 | 55.11 | 56.44 | 55,198 | -0.50(-0.88%) |
Apr 18, 2019 | 56.60 | 57.38 | 55.82 | 56.94 | 64,200 | +0.33(+0.58%) |
Apr 17, 2019 | 57.42 | 57.58 | 56.20 | 56.61 | 59,855 | -0.21(-0.37%) |
Apr 16, 2019 | 56.25 | 57.34 | 55.79 | 56.82 | 157,502 | +0.94(+1.68%) |
Apr 15, 2019 | 55.82 | 56.50 | 55.36 | 55.88 | 84,859 | +0.17(+0.31%) |
Apr 12, 2019 | 55.42 | 56.21 | 55.01 | 55.71 | 143,900 | +0.58(+1.05%) |
Apr 11, 2019 | 56.11 | 56.85 | 54.84 | 55.13 | 131,286 | -1.03(-1.83%) |
Apr 10, 2019 | 55.70 | 57.29 | 54.75 | 56.16 | 220,936 | +0.24(+0.43%) |
Apr 09, 2019 | 47.13 | 57.18 | 47.01 | 55.92 | 425,901 | +8.79(+18.65%) |
Apr 08, 2019 | 46.49 | 47.31 | 46.04 | 47.13 | 51,615 | +0.42(+0.90%) |
Apr 05, 2019 | 46.17 | 46.85 | 46.02 | 46.71 | 95,800 | +0.66(+1.43%) |
Apr 04, 2019 | 45.89 | 46.56 | 45.08 | 46.05 | 46,782 | +0.15(+0.33%) |
Apr 03, 2019 | 44.86 | 46.03 | 44.63 | 45.90 | 60,683 | +1.35(+3.03%) |
Apr 02, 2019 | 44.42 | 44.57 | 43.72 | 44.55 | 50,639 | +0.13(+0.29%) |
Apr 01, 2019 | 44.45 | 45.35 | 44.04 | 44.42 | 63,841 | +0.51(+1.16%) |
Mar 29, 2019 | 43.97 | 44.33 | 43.51 | 43.91 | 60,400 | +0.38(+0.87%) |
Mar 28, 2019 | 42.95 | 43.82 | 42.77 | 43.53 | 40,087 | +0.43(+1.00%) |
Mar 27, 2019 | 43.13 | 43.21 | 41.63 | 43.10 | 59,494 | +0.00(+0.00%) |
Mar 26, 2019 | 43.34 | 43.96 | 42.79 | 43.10 | 57,185 | +0.23(+0.54%) |
Mar 25, 2019 | 43.07 | 43.53 | 42.30 | 42.87 | 69,341 | -0.21(-0.49%) |
Mar 22, 2019 | 47.39 | 47.39 | 43.00 | 43.08 | 249,700 | -4.56(-9.57%) |
Mar 21, 2019 | 47.50 | 48.35 | 47.35 | 47.64 | 68,944 | +0.00(+0.00%) |
Mar 20, 2019 | 47.85 | 48.64 | 46.74 | 47.64 | 49,246 | -0.21(-0.44%) |
Mar 19, 2019 | 48.15 | 48.63 | 47.56 | 47.85 | 43,904 | -0.21(-0.44%) |
Mar 18, 2019 | 47.86 | 48.24 | 47.14 | 48.06 | 71,649 | +0.20(+0.42%) |
Mar 15, 2019 | 45.48 | 48.13 | 45.24 | 47.86 | 323,400 | +2.65(+5.86%) |
Mar 14, 2019 | 45.15 | 45.32 | 44.50 | 45.21 | 62,848 | +0.06(+0.13%) |
Mar 13, 2019 | 45.39 | 45.88 | 45.14 | 45.15 | 54,440 | -0.09(-0.20%) |
Mar 12, 2019 | 45.62 | 45.62 | 44.95 | 45.24 | 41,687 | -0.22(-0.48%) |
Mar 11, 2019 | 44.74 | 45.50 | 44.49 | 45.46 | 58,644 | +1.00(+2.25%) |
Mar 08, 2019 | 44.56 | 44.95 | 44.05 | 44.46 | 66,100 | -0.50(-1.11%) |
Mar 07, 2019 | 46.12 | 46.28 | 44.42 | 44.96 | 128,467 | -0.72(-1.58%) |
Mar 06, 2019 | 46.12 | 46.12 | 45.55 | 45.68 | 86,658 | -0.32(-0.70%) |
Mar 05, 2019 | 45.64 | 46.34 | 45.46 | 46.00 | 92,171 | +0.28(+0.61%) |
Mar 04, 2019 | 45.99 | 46.18 | 45.55 | 45.72 | 94,361 | -0.14(-0.31%) |
Mar 01, 2019 | 46.16 | 46.16 | 45.44 | 45.86 | 82,700 | +0.05(+0.11%) |
Feb 28, 2019 | 45.48 | 45.94 | 45.44 | 45.81 | 64,755 | +0.23(+0.50%) |
Feb 27, 2019 | 45.54 | 45.99 | 45.54 | 45.58 | 58,203 | +0.03(+0.07%) |
Feb 26, 2019 | 45.64 | 46.29 | 45.35 | 45.55 | 65,236 | -0.13(-0.28%) |
Feb 25, 2019 | 44.97 | 46.11 | 44.97 | 45.68 | 62,503 | +1.29(+2.91%) |
Feb 22, 2019 | 44.65 | 45.05 | 43.92 | 44.39 | 74,500 | -0.23(-0.52%) |
Feb 21, 2019 | 44.61 | 46.49 | 44.05 | 44.62 | 115,454 | +0.85(+1.94%) |
Feb 20, 2019 | 45.00 | 46.49 | 43.12 | 43.77 | 220,739 | -4.15(-8.66%) |
Feb 19, 2019 | 46.64 | 48.27 | 46.23 | 47.92 | 152,622 | +0.77(+1.63%) |
Feb 15, 2019 | 46.78 | 47.69 | 46.78 | 47.15 | 80,600 | +0.67(+1.44%) |
Feb 14, 2019 | 45.71 | 47.23 | 45.71 | 46.48 | 100,063 | +0.46(+1.00%) |
Feb 13, 2019 | 45.59 | 46.44 | 45.50 | 46.02 | 125,891 | +0.43(+0.94%) |
Feb 12, 2019 | 44.22 | 45.64 | 44.22 | 45.59 | 82,190 | +1.68(+3.83%) |
Feb 11, 2019 | 44.04 | 44.10 | 43.47 | 43.91 | 34,426 | -0.50(-1.13%) |
Feb 08, 2019 | 44.09 | 44.55 | 43.58 | 44.41 | 76,100 | -0.01(-0.02%) |
Feb 07, 2019 | 44.14 | 44.69 | 43.64 | 44.42 | 150,073 | -0.22(-0.49%) |
Feb 06, 2019 | 44.22 | 45.09 | 43.77 | 44.64 | 31,972 | +0.42(+0.95%) |
Feb 05, 2019 | 43.86 | 44.52 | 43.86 | 44.22 | 91,310 | +0.44(+1.01%) |
Feb 04, 2019 | 43.16 | 43.97 | 42.86 | 43.78 | 77,640 | +0.76(+1.77%) |
Feb 01, 2019 | 42.51 | 43.74 | 41.62 | 43.02 | 90,600 | +0.50(+1.18%) |
Jan 31, 2019 | 41.80 | 43.08 | 41.80 | 42.52 | 50,410 | +0.71(+1.70%) |
Jan 30, 2019 | 40.87 | 41.86 | 39.96 | 41.81 | 48,575 | +1.48(+3.67%) |
Jan 29, 2019 | 40.04 | 40.65 | 39.70 | 40.33 | 43,749 | -0.04(-0.10%) |
Jan 28, 2019 | 41.09 | 41.16 | 39.88 | 40.37 | 50,499 | -1.06(-2.56%) |
Jan 25, 2019 | 42.00 | 42.99 | 40.61 | 41.43 | 75,200 | -0.35(-0.84%) |
Jan 24, 2019 | 40.50 | 41.91 | 40.50 | 41.78 | 43,597 | +1.27(+3.14%) |
Jan 23, 2019 | 41.43 | 42.30 | 38.01 | 40.51 | 63,389 | -0.69(-1.67%) |
Jan 22, 2019 | 42.50 | 42.61 | 40.89 | 41.20 | 65,949 | -1.71(-3.99%) |
Jan 18, 2019 | 43.08 | 43.60 | 42.59 | 42.91 | 83,600 | +0.26(+0.61%) |
Jan 17, 2019 | 43.64 | 44.22 | 42.64 | 42.65 | 103,882 | -1.01(-2.31%) |
Jan 16, 2019 | 44.51 | 45.03 | 43.38 | 43.66 | 66,402 | -0.84(-1.89%) |
Jan 15, 2019 | 43.53 | 44.63 | 43.00 | 44.50 | 60,459 | +0.98(+2.25%) |
Jan 14, 2019 | 42.86 | 44.04 | 42.66 | 43.52 | 44,145 | +0.22(+0.51%) |
Jan 11, 2019 | 44.35 | 44.35 | 42.67 | 43.30 | 59,800 | -1.45(-3.24%) |
Jan 10, 2019 | 43.36 | 44.84 | 43.36 | 44.75 | 55,451 | +1.28(+2.94%) |
Jan 09, 2019 | 42.20 | 44.04 | 42.20 | 43.47 | 48,438 | +1.45(+3.45%) |
Jan 08, 2019 | 42.20 | 42.20 | 41.41 | 42.02 | 89,606 | +0.28(+0.67%) |
Jan 07, 2019 | 40.98 | 41.80 | 40.82 | 41.74 | 66,244 | +0.99(+2.43%) |
Jan 04, 2019 | 38.85 | 40.84 | 38.64 | 40.75 | 88,700 | +2.60(+6.82%) |
Jan 03, 2019 | 40.75 | 40.75 | 37.58 | 38.15 | 141,537 | -3.09(-7.49%) |
Jan 02, 2019 | 40.10 | 42.19 | 40.10 | 41.24 | 53,933 | +0.60(+1.48%) |
Dec 31, 2018 | 39.98 | 41.03 | 39.98 | 40.64 | 69,800 | +0.57(+1.42%) |
Dec 28, 2018 | 40.54 | 40.95 | 39.95 | 40.07 | 80,700 | -0.25(-0.62%) |
Dec 27, 2018 | 39.95 | 40.75 | 39.31 | 40.32 | 84,663 | -0.28(-0.69%) |
Dec 26, 2018 | 39.02 | 40.77 | 38.85 | 40.60 | 73,597 | +1.71(+4.40%) |
Dec 24, 2018 | 39.43 | 39.83 | 38.89 | 38.89 | 42,800 | -1.11(-2.77%) |
Dec 21, 2018 | 42.13 | 42.59 | 39.78 | 40.00 | 256,100 | -2.22(-5.26%) |
Dec 20, 2018 | 43.50 | 44.25 | 41.88 | 42.22 | 123,466 | -1.34(-3.08%) |
Dec 19, 2018 | 43.53 | 44.39 | 42.89 | 43.56 | 120,576 | +0.02(+0.05%) |
Dec 18, 2018 | 43.56 | 44.80 | 43.01 | 43.54 | 74,783 | +0.41(+0.95%) |
Dec 17, 2018 | 43.84 | 44.43 | 42.91 | 43.13 | 121,122 | -0.70(-1.60%) |
Dec 14, 2018 | 43.17 | 44.12 | 43.17 | 43.83 | 48,700 | +0.31(+0.71%) |
Dec 13, 2018 | 45.46 | 45.46 | 43.51 | 43.52 | 48,016 | -1.46(-3.25%) |
Dec 12, 2018 | 44.35 | 45.80 | 44.35 | 44.98 | 40,821 | +1.30(+2.98%) |
Dec 11, 2018 | 44.46 | 45.69 | 43.24 | 43.68 | 26,306 | +0.02(+0.05%) |
Dec 10, 2018 | 43.62 | 44.52 | 43.04 | 43.66 | 51,080 | -0.22(-0.50%) |
Dec 07, 2018 | 45.70 | 46.26 | 43.66 | 43.88 | 85,800 | -1.81(-3.96%) |
Dec 06, 2018 | 46.21 | 46.76 | 45.00 | 45.69 | 68,126 | -1.38(-2.93%) |
Dec 04, 2018 | 50.15 | 50.15 | 46.93 | 47.07 | 57,500 | -3.07(-6.12%) |
Dec 03, 2018 | 50.22 | 50.57 | 48.84 | 50.14 | 62,573 | +0.42(+0.84%) |
Nov 30, 2018 | 48.18 | 49.86 | 48.18 | 49.72 | 79,900 | +1.24(+2.56%) |
Nov 29, 2018 | 49.27 | 49.53 | 48.39 | 48.48 | 53,418 | -0.75(-1.52%) |
Nov 28, 2018 | 47.70 | 49.33 | 46.85 | 49.23 | 51,042 | +2.02(+4.28%) |
Nov 27, 2018 | 47.39 | 47.46 | 46.58 | 47.21 | 54,157 | -0.26(-0.55%) |
Nov 26, 2018 | 45.79 | 47.62 | 45.59 | 47.47 | 102,612 | +2.23(+4.93%) |
Nov 23, 2018 | 44.56 | 45.43 | 44.56 | 45.24 | 10,100 | +0.36(+0.80%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.33(+0.74%) | |
Nov 20, 2018 | 44.72 | 45.53 | 43.74 | 44.55 | 48,477 | -0.77(-1.70%) |
Nov 19, 2018 | 46.06 | 47.20 | 44.16 | 45.32 | 88,104 | -0.83(-1.80%) |
Nov 16, 2018 | 45.31 | 46.99 | 44.59 | 46.15 | 66,000 | +0.31(+0.68%) |
Nov 15, 2018 | 44.32 | 45.99 | 44.16 | 45.84 | 58,559 | +1.16(+2.60%) |
Nov 14, 2018 | 44.50 | 47.20 | 44.41 | 44.68 | 88,597 | -0.15(-0.33%) |
Nov 13, 2018 | 46.01 | 46.65 | 44.58 | 44.83 | 85,936 | -0.99(-2.16%) |
Nov 12, 2018 | 46.23 | 48.01 | 45.11 | 45.82 | 51,745 | -0.74(-1.59%) |
Nov 09, 2018 | 48.46 | 48.46 | 46.42 | 46.56 | 46,900 | -2.32(-4.75%) |
Nov 08, 2018 | 48.64 | 50.08 | 48.36 | 48.88 | 50,512 | +0.00(+0.00%) |
Nov 07, 2018 | 47.93 | 49.39 | 47.30 | 48.88 | 106,233 | +1.16(+2.43%) |
Nov 06, 2018 | 46.66 | 48.54 | 46.66 | 47.72 | 123,005 | +1.07(+2.29%) |
Nov 05, 2018 | 44.19 | 46.73 | 43.61 | 46.65 | 115,419 | +2.65(+6.02%) |
Nov 02, 2018 | 46.06 | 46.26 | 43.26 | 44.00 | 162,200 | -2.01(-4.37%) |