Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.40 | 37.53 | 36.66 | 37.14 | 992,300 | -0.36(-0.96%) |
Nov 27, 2019 | 36.74 | 37.61 | 36.52 | 37.50 | 1,884,500 | +1.15(+3.17%) |
Nov 26, 2019 | 37.48 | 37.61 | 35.87 | 36.35 | 3,668,276 | -1.26(-3.35%) |
Nov 25, 2019 | 36.25 | 37.65 | 36.03 | 37.61 | 4,063,906 | +1.73(+4.82%) |
Nov 22, 2019 | 34.88 | 35.99 | 34.67 | 35.88 | 2,023,200 | +1.33(+3.85%) |
Nov 21, 2019 | 35.23 | 35.85 | 34.41 | 34.55 | 2,137,753 | -0.64(-1.82%) |
Nov 20, 2019 | 36.15 | 36.21 | 35.09 | 35.19 | 3,345,728 | -1.33(-3.64%) |
Nov 19, 2019 | 36.95 | 37.14 | 36.16 | 36.52 | 2,139,135 | -0.76(-2.04%) |
Nov 18, 2019 | 36.86 | 37.50 | 36.28 | 37.28 | 3,362,391 | +0.54(+1.47%) |
Nov 15, 2019 | 36.26 | 37.11 | 35.98 | 36.74 | 2,582,300 | +0.88(+2.45%) |
Nov 14, 2019 | 35.93 | 36.29 | 35.79 | 35.86 | 1,561,660 | -0.07(-0.19%) |
Nov 13, 2019 | 36.20 | 36.20 | 35.51 | 35.93 | 1,820,703 | -0.62(-1.70%) |
Nov 12, 2019 | 36.65 | 38.06 | 36.20 | 36.55 | 2,587,964 | +0.19(+0.52%) |
Nov 11, 2019 | 36.35 | 36.50 | 35.93 | 36.36 | 2,552,326 | -0.26(-0.71%) |
Nov 08, 2019 | 35.65 | 36.70 | 35.63 | 36.62 | 3,836,400 | +0.99(+2.78%) |
Nov 07, 2019 | 34.76 | 35.87 | 34.76 | 35.63 | 4,681,780 | +1.85(+5.48%) |
Nov 06, 2019 | 33.94 | 34.04 | 32.18 | 33.78 | 5,568,967 | -0.31(-0.91%) |
Nov 05, 2019 | 33.41 | 34.96 | 33.40 | 34.09 | 3,810,537 | +0.80(+2.40%) |
Nov 04, 2019 | 32.78 | 33.39 | 32.76 | 33.29 | 2,881,000 | +0.99(+3.07%) |
Nov 01, 2019 | 31.24 | 32.41 | 31.15 | 32.30 | 2,579,300 | +1.23(+3.96%) |
Oct 31, 2019 | 31.60 | 31.64 | 30.35 | 31.07 | 1,958,250 | -0.58(-1.83%) |
Oct 30, 2019 | 31.58 | 31.89 | 30.88 | 31.65 | 2,299,671 | -0.04(-0.13%) |
Oct 29, 2019 | 32.41 | 32.49 | 31.59 | 31.69 | 1,399,635 | -0.73(-2.25%) |
Oct 28, 2019 | 32.29 | 32.74 | 32.13 | 32.42 | 1,888,490 | +0.55(+1.73%) |
Oct 25, 2019 | 31.10 | 32.09 | 30.58 | 31.87 | 1,562,900 | +0.57(+1.82%) |
Oct 24, 2019 | 31.34 | 31.71 | 30.79 | 31.30 | 1,258,522 | -0.33(-1.04%) |
Oct 23, 2019 | 31.93 | 31.93 | 31.33 | 31.63 | 1,266,965 | -0.19(-0.60%) |
Oct 22, 2019 | 31.48 | 31.86 | 30.74 | 31.82 | 1,815,521 | +0.36(+1.14%) |
Oct 21, 2019 | 31.54 | 32.00 | 31.41 | 31.46 | 1,908,810 | +0.43(+1.39%) |
Oct 18, 2019 | 30.47 | 31.36 | 30.36 | 31.03 | 1,977,300 | +0.06(+0.19%) |
Oct 17, 2019 | 31.00 | 31.24 | 30.65 | 30.97 | 1,260,980 | +0.08(+0.26%) |
Oct 16, 2019 | 30.12 | 30.95 | 30.12 | 30.89 | 2,315,885 | +0.79(+2.62%) |
Oct 15, 2019 | 29.64 | 30.60 | 29.27 | 30.10 | 1,776,954 | +0.49(+1.65%) |
Oct 14, 2019 | 29.31 | 29.63 | 28.63 | 29.61 | 2,111,561 | +0.01(+0.03%) |
Oct 11, 2019 | 28.79 | 30.07 | 28.74 | 29.60 | 2,732,100 | +1.35(+4.78%) |
Oct 10, 2019 | 27.88 | 28.56 | 27.63 | 28.25 | 1,896,689 | +0.42(+1.51%) |
Oct 09, 2019 | 28.31 | 28.55 | 27.68 | 27.83 | 2,350,129 | -0.09(-0.32%) |
Oct 08, 2019 | 28.26 | 28.46 | 27.75 | 27.92 | 2,521,940 | -0.91(-3.16%) |
Oct 07, 2019 | 29.31 | 29.52 | 28.82 | 28.83 | 2,041,469 | -0.51(-1.74%) |
Oct 04, 2019 | 29.26 | 29.41 | 28.73 | 29.34 | 2,610,500 | -0.14(-0.47%) |
Oct 03, 2019 | 29.52 | 29.71 | 28.40 | 29.48 | 3,112,460 | -0.13(-0.44%) |
Oct 02, 2019 | 31.03 | 31.07 | 29.45 | 29.61 | 3,508,065 | -1.83(-5.82%) |
Oct 01, 2019 | 33.24 | 33.27 | 31.41 | 31.44 | 3,563,378 | -1.72(-5.19%) |
Sep 30, 2019 | 32.62 | 33.23 | 32.38 | 33.16 | 2,479,152 | +0.54(+1.66%) |
Sep 27, 2019 | 32.83 | 33.45 | 32.44 | 32.62 | 2,594,600 | -0.12(-0.37%) |
Sep 26, 2019 | 33.07 | 33.07 | 32.26 | 32.74 | 1,454,886 | -0.12(-0.37%) |
Sep 25, 2019 | 32.75 | 33.69 | 32.47 | 32.86 | 2,283,978 | +0.16(+0.49%) |
Sep 24, 2019 | 32.98 | 33.23 | 32.33 | 32.70 | 2,825,472 | -0.09(-0.27%) |
Sep 23, 2019 | 31.57 | 32.91 | 31.32 | 32.79 | 2,459,461 | +0.60(+1.86%) |
Sep 20, 2019 | 32.59 | 33.27 | 32.14 | 32.19 | 3,325,800 | -0.38(-1.17%) |
Sep 19, 2019 | 32.32 | 32.78 | 32.11 | 32.57 | 2,704,429 | +0.28(+0.87%) |
Sep 18, 2019 | 32.78 | 33.00 | 31.82 | 32.29 | 2,966,183 | +0.60(+1.89%) |
Sep 17, 2019 | 31.94 | 31.95 | 31.06 | 31.69 | 2,093,717 | -0.57(-1.77%) |
Sep 16, 2019 | 31.66 | 32.69 | 31.66 | 32.26 | 2,116,453 | +0.25(+0.78%) |
Sep 13, 2019 | 32.23 | 32.96 | 31.68 | 32.01 | 3,474,800 | -0.19(-0.59%) |
Sep 12, 2019 | 31.51 | 32.30 | 30.86 | 32.20 | 3,375,557 | +0.16(+0.50%) |
Sep 11, 2019 | 31.39 | 32.32 | 30.26 | 32.04 | 4,035,329 | +0.64(+2.04%) |
Sep 10, 2019 | 29.92 | 31.46 | 29.80 | 31.40 | 4,957,745 | +1.65(+5.55%) |
Sep 09, 2019 | 28.23 | 29.95 | 28.22 | 29.75 | 3,898,285 | +1.68(+5.99%) |
Sep 06, 2019 | 28.44 | 28.74 | 27.78 | 28.07 | 2,495,600 | -0.23(-0.81%) |
Sep 05, 2019 | 27.10 | 28.37 | 27.10 | 28.30 | 5,338,917 | +1.84(+6.95%) |
Sep 04, 2019 | 25.78 | 26.73 | 25.73 | 26.46 | 3,987,395 | +0.89(+3.48%) |
Sep 03, 2019 | 26.01 | 26.22 | 25.25 | 25.57 | 3,530,967 | -0.81(-3.07%) |
Aug 30, 2019 | 26.61 | 27.09 | 26.36 | 26.38 | 2,260,300 | -0.17(-0.64%) |
Aug 29, 2019 | 26.54 | 26.88 | 26.19 | 26.55 | 3,011,440 | +0.35(+1.34%) |
Aug 28, 2019 | 25.79 | 26.48 | 25.43 | 26.20 | 3,010,274 | +0.31(+1.20%) |
Aug 27, 2019 | 26.89 | 26.89 | 25.85 | 25.89 | 3,237,463 | -0.85(-3.18%) |
Aug 26, 2019 | 26.89 | 27.21 | 26.23 | 26.74 | 2,954,298 | -0.01(-0.04%) |
Aug 23, 2019 | 27.54 | 27.88 | 26.64 | 26.75 | 3,912,900 | -1.26(-4.50%) |
Aug 22, 2019 | 28.10 | 28.60 | 27.65 | 28.01 | 3,199,629 | +0.09(+0.32%) |
Aug 21, 2019 | 28.10 | 28.20 | 27.80 | 27.92 | 2,307,896 | +0.25(+0.90%) |
Aug 20, 2019 | 28.32 | 28.41 | 27.25 | 27.67 | 4,738,901 | -0.91(-3.18%) |
Aug 19, 2019 | 28.88 | 28.98 | 28.24 | 28.58 | 3,637,640 | +0.34(+1.20%) |
Aug 16, 2019 | 27.80 | 28.50 | 27.58 | 28.24 | 3,701,700 | +1.25(+4.63%) |
Aug 15, 2019 | 28.67 | 28.68 | 26.61 | 26.99 | 7,842,380 | -1.69(-5.89%) |
Aug 14, 2019 | 29.50 | 29.52 | 28.17 | 28.68 | 4,454,677 | -1.67(-5.50%) |
Aug 13, 2019 | 29.70 | 31.43 | 29.37 | 30.35 | 2,795,023 | +0.50(+1.68%) |
Aug 12, 2019 | 30.53 | 30.78 | 29.29 | 29.85 | 3,815,879 | -1.15(-3.71%) |
Aug 09, 2019 | 32.32 | 32.37 | 30.52 | 31.00 | 6,197,100 | -1.69(-5.17%) |
Aug 08, 2019 | 32.37 | 32.90 | 32.01 | 32.69 | 3,748,923 | +0.13(+0.40%) |
Aug 07, 2019 | 31.57 | 33.10 | 31.50 | 32.56 | 5,084,514 | +0.97(+3.07%) |
Aug 06, 2019 | 31.94 | 32.05 | 31.25 | 31.59 | 3,926,955 | -0.12(-0.38%) |
Aug 05, 2019 | 32.25 | 32.32 | 31.08 | 31.71 | 4,927,496 | -1.48(-4.46%) |
Aug 02, 2019 | 33.60 | 34.04 | 32.97 | 33.19 | 2,846,500 | -0.78(-2.30%) |
Aug 01, 2019 | 35.59 | 35.72 | 33.14 | 33.97 | 3,593,685 | -1.62(-4.55%) |
Jul 31, 2019 | 35.71 | 35.91 | 35.25 | 35.59 | 2,521,594 | -0.24(-0.67%) |
Jul 30, 2019 | 36.00 | 36.19 | 35.03 | 35.83 | 3,398,131 | -0.47(-1.29%) |
Jul 29, 2019 | 36.00 | 36.38 | 35.51 | 36.30 | 1,696,162 | +0.22(+0.61%) |
Jul 26, 2019 | 36.65 | 36.66 | 35.67 | 36.08 | 1,610,700 | -0.45(-1.23%) |
Jul 25, 2019 | 36.33 | 36.82 | 36.10 | 36.53 | 1,382,754 | -0.18(-0.49%) |
Jul 24, 2019 | 36.49 | 37.23 | 36.21 | 36.71 | 1,930,658 | +0.37(+1.02%) |
Jul 23, 2019 | 36.00 | 36.48 | 35.62 | 36.34 | 2,597,595 | +0.69(+1.94%) |
Jul 22, 2019 | 36.64 | 36.99 | 35.40 | 35.65 | 2,562,022 | -0.68(-1.87%) |
Jul 19, 2019 | 36.27 | 36.89 | 35.89 | 36.33 | 2,200,400 | +0.38(+1.06%) |
Jul 18, 2019 | 36.60 | 36.74 | 35.60 | 35.95 | 1,837,422 | -0.66(-1.80%) |
Jul 17, 2019 | 37.07 | 37.07 | 36.45 | 36.61 | 2,366,187 | -0.45(-1.21%) |
Jul 16, 2019 | 36.93 | 37.59 | 36.90 | 37.06 | 2,700,764 | +0.12(+0.32%) |
Jul 15, 2019 | 36.80 | 37.67 | 36.43 | 36.94 | 2,442,637 | +0.47(+1.29%) |
Jul 12, 2019 | 35.36 | 36.85 | 35.25 | 36.47 | 2,297,800 | +1.37(+3.90%) |
Jul 11, 2019 | 34.73 | 35.52 | 34.52 | 35.10 | 2,613,286 | +0.47(+1.36%) |
Jul 10, 2019 | 34.41 | 34.69 | 34.13 | 34.63 | 2,139,759 | +0.33(+0.96%) |
Jul 09, 2019 | 34.28 | 34.38 | 33.74 | 34.30 | 2,579,441 | -0.20(-0.58%) |
Jul 08, 2019 | 34.56 | 34.73 | 33.95 | 34.50 | 1,904,651 | -0.25(-0.72%) |
Jul 05, 2019 | 34.69 | 35.26 | 34.51 | 34.75 | 1,154,200 | -0.01(-0.03%) |
Jul 03, 2019 | 34.33 | 35.03 | 34.06 | 34.76 | 1,299,800 | +0.51(+1.49%) |
Jul 02, 2019 | 34.76 | 34.76 | 33.99 | 34.25 | 2,089,883 | -0.59(-1.69%) |
Jul 01, 2019 | 35.30 | 35.89 | 34.43 | 34.84 | 2,650,826 | +0.16(+0.46%) |
Jun 28, 2019 | 34.21 | 34.96 | 34.04 | 34.68 | 2,410,100 | +0.68(+2.00%) |
Jun 27, 2019 | 34.42 | 34.53 | 33.75 | 34.00 | 1,741,965 | -0.23(-0.67%) |
Jun 26, 2019 | 33.79 | 34.92 | 33.66 | 34.23 | 2,787,105 | +0.56(+1.66%) |
Jun 25, 2019 | 34.04 | 34.20 | 33.61 | 33.67 | 2,409,177 | -0.46(-1.35%) |
Jun 24, 2019 | 34.73 | 34.80 | 33.91 | 34.13 | 2,395,868 | -0.57(-1.64%) |
Jun 21, 2019 | 34.79 | 34.99 | 34.14 | 34.70 | 2,312,000 | -0.25(-0.72%) |
Jun 20, 2019 | 34.62 | 34.98 | 34.34 | 34.95 | 2,145,225 | +0.71(+2.07%) |
Jun 19, 2019 | 34.84 | 34.84 | 34.01 | 34.24 | 2,726,188 | -0.44(-1.27%) |
Jun 18, 2019 | 33.96 | 35.44 | 33.96 | 34.68 | 3,156,211 | +0.82(+2.42%) |
Jun 17, 2019 | 33.49 | 34.40 | 33.14 | 33.86 | 2,664,149 | +0.35(+1.04%) |
Jun 14, 2019 | 34.10 | 34.10 | 33.02 | 33.51 | 2,197,100 | -0.16(-0.48%) |
Jun 13, 2019 | 33.35 | 34.05 | 32.95 | 33.67 | 2,636,011 | +0.55(+1.66%) |
Jun 12, 2019 | 33.76 | 33.84 | 32.94 | 33.12 | 2,238,838 | -0.81(-2.39%) |
Jun 11, 2019 | 34.87 | 35.23 | 33.84 | 33.93 | 2,608,941 | -0.58(-1.68%) |
Jun 10, 2019 | 34.41 | 35.30 | 34.33 | 34.51 | 2,749,187 | +0.30(+0.88%) |
Jun 07, 2019 | 34.07 | 34.44 | 33.58 | 34.21 | 2,886,700 | +0.26(+0.77%) |
Jun 06, 2019 | 34.89 | 35.17 | 33.25 | 33.95 | 3,674,658 | -1.11(-3.17%) |
Jun 05, 2019 | 36.02 | 36.30 | 34.21 | 35.06 | 3,756,267 | -0.34(-0.96%) |
Jun 04, 2019 | 34.21 | 35.67 | 34.04 | 35.40 | 4,798,542 | +1.38(+4.06%) |
Jun 03, 2019 | 32.35 | 34.79 | 32.25 | 34.02 | 6,761,148 | +1.54(+4.74%) |
May 31, 2019 | 33.20 | 33.41 | 32.09 | 32.48 | 4,720,900 | -1.31(-3.88%) |
May 30, 2019 | 34.50 | 34.65 | 33.64 | 33.79 | 4,804,468 | -1.27(-3.62%) |
May 29, 2019 | 36.04 | 36.43 | 34.25 | 35.06 | 10,192,776 | -3.83(-9.85%) |
May 28, 2019 | 39.10 | 39.67 | 38.63 | 38.89 | 5,012,748 | -0.10(-0.26%) |
May 24, 2019 | 39.80 | 40.21 | 38.94 | 38.99 | 2,607,400 | -0.49(-1.24%) |
May 23, 2019 | 39.34 | 39.93 | 38.82 | 39.48 | 1,631,291 | -0.26(-0.65%) |
May 22, 2019 | 40.28 | 40.49 | 39.69 | 39.74 | 1,977,581 | -0.88(-2.17%) |
May 21, 2019 | 40.24 | 40.96 | 39.97 | 40.62 | 1,963,826 | +0.66(+1.65%) |
May 20, 2019 | 39.56 | 40.33 | 39.28 | 39.96 | 2,454,222 | -0.02(-0.05%) |
May 17, 2019 | 40.11 | 40.63 | 39.85 | 39.98 | 2,322,500 | -0.30(-0.74%) |
May 16, 2019 | 40.77 | 41.03 | 40.18 | 40.28 | 1,619,078 | +0.09(+0.22%) |
May 15, 2019 | 40.50 | 40.64 | 39.95 | 40.19 | 2,129,575 | -0.55(-1.35%) |
May 14, 2019 | 40.62 | 41.13 | 39.80 | 40.74 | 2,208,839 | +0.27(+0.67%) |
May 13, 2019 | 41.85 | 42.09 | 40.23 | 40.47 | 2,623,655 | -2.32(-5.42%) |
May 10, 2019 | 43.10 | 43.59 | 42.01 | 42.79 | 2,120,400 | -0.30(-0.70%) |
May 09, 2019 | 43.47 | 43.63 | 42.31 | 43.09 | 2,648,969 | +0.80(+1.89%) |
May 08, 2019 | 41.97 | 43.20 | 41.77 | 42.29 | 2,351,288 | +0.32(+0.76%) |
May 07, 2019 | 43.42 | 43.54 | 41.67 | 41.97 | 2,555,843 | -1.74(-3.98%) |
May 06, 2019 | 43.10 | 43.98 | 42.76 | 43.71 | 2,711,635 | -0.36(-0.82%) |
May 03, 2019 | 43.66 | 44.24 | 43.34 | 44.07 | 1,417,300 | +0.42(+0.96%) |
May 02, 2019 | 43.45 | 43.71 | 43.03 | 43.65 | 1,898,182 | +0.46(+1.07%) |
May 01, 2019 | 44.06 | 44.70 | 43.19 | 43.19 | 2,324,256 | -0.89(-2.02%) |
Apr 30, 2019 | 44.63 | 44.95 | 43.95 | 44.08 | 2,062,518 | -0.79(-1.76%) |
Apr 29, 2019 | 44.62 | 45.20 | 44.37 | 44.87 | 1,781,419 | +0.20(+0.45%) |
Apr 26, 2019 | 44.43 | 45.00 | 44.12 | 44.67 | 1,427,800 | +0.15(+0.34%) |
Apr 25, 2019 | 46.05 | 46.06 | 44.36 | 44.52 | 2,538,420 | -1.59(-3.45%) |
Apr 24, 2019 | 46.15 | 46.49 | 45.70 | 46.11 | 1,968,695 | +0.03(+0.07%) |
Apr 23, 2019 | 46.72 | 47.09 | 45.75 | 46.08 | 2,772,075 | -0.51(-1.09%) |
Apr 22, 2019 | 48.86 | 48.89 | 46.47 | 46.59 | 4,422,681 | -2.63(-5.34%) |
Apr 18, 2019 | 48.58 | 49.42 | 48.38 | 49.22 | 3,260,400 | +0.56(+1.15%) |
Apr 17, 2019 | 48.33 | 49.10 | 48.17 | 48.66 | 1,696,430 | +0.82(+1.71%) |
Apr 16, 2019 | 48.09 | 48.24 | 47.80 | 47.84 | 1,682,358 | -0.25(-0.52%) |
Apr 15, 2019 | 48.59 | 48.78 | 48.04 | 48.09 | 1,528,925 | -0.37(-0.76%) |
Apr 12, 2019 | 48.34 | 48.85 | 47.75 | 48.46 | 2,289,900 | +0.40(+0.83%) |
Apr 11, 2019 | 49.98 | 50.00 | 47.96 | 48.06 | 2,203,155 | -1.77(-3.55%) |
Apr 10, 2019 | 48.61 | 49.89 | 48.22 | 49.83 | 4,144,217 | +1.28(+2.64%) |
Apr 09, 2019 | 48.71 | 48.79 | 47.86 | 48.55 | 2,031,774 | -0.31(-0.63%) |
Apr 08, 2019 | 49.18 | 49.32 | 48.45 | 48.86 | 3,064,802 | +0.77(+1.60%) |
Apr 05, 2019 | 49.43 | 49.86 | 47.95 | 48.09 | 2,888,100 | -1.22(-2.47%) |
Apr 04, 2019 | 47.77 | 49.38 | 47.53 | 49.31 | 3,335,171 | +2.36(+5.03%) |
Apr 03, 2019 | 46.94 | 47.34 | 46.54 | 46.95 | 1,570,296 | +0.32(+0.69%) |
Apr 02, 2019 | 46.98 | 46.98 | 46.38 | 46.63 | 2,069,632 | -0.51(-1.08%) |
Apr 01, 2019 | 45.96 | 47.17 | 45.96 | 47.14 | 2,768,236 | +1.39(+3.04%) |
Mar 29, 2019 | 46.68 | 46.77 | 45.65 | 45.75 | 1,971,500 | -0.90(-1.93%) |
Mar 28, 2019 | 46.26 | 46.76 | 45.65 | 46.65 | 3,597,654 | +1.27(+2.80%) |
Mar 27, 2019 | 44.78 | 45.45 | 44.56 | 45.38 | 1,941,237 | +1.01(+2.28%) |
Mar 26, 2019 | 44.29 | 44.83 | 44.12 | 44.37 | 2,366,493 | +0.53(+1.21%) |
Mar 25, 2019 | 43.46 | 44.02 | 43.10 | 43.84 | 1,843,978 | +0.14(+0.32%) |
Mar 22, 2019 | 44.96 | 44.99 | 43.06 | 43.70 | 4,224,600 | -1.66(-3.66%) |
Mar 21, 2019 | 45.41 | 45.75 | 44.17 | 45.36 | 1,578,585 | -0.04(-0.09%) |
Mar 20, 2019 | 46.34 | 46.34 | 45.13 | 45.40 | 1,747,190 | -1.16(-2.49%) |
Mar 19, 2019 | 47.37 | 47.37 | 46.31 | 46.56 | 1,865,434 | -0.52(-1.10%) |
Mar 18, 2019 | 46.10 | 47.14 | 45.94 | 47.08 | 2,371,715 | +1.15(+2.50%) |
Mar 15, 2019 | 46.00 | 46.31 | 45.55 | 45.93 | 2,885,400 | -0.31(-0.67%) |
Mar 14, 2019 | 46.70 | 46.70 | 45.13 | 46.24 | 2,674,907 | -0.19(-0.41%) |
Mar 13, 2019 | 45.67 | 46.62 | 45.63 | 46.43 | 3,263,722 | +0.88(+1.93%) |
Mar 12, 2019 | 45.01 | 45.75 | 44.67 | 45.55 | 2,526,835 | +0.86(+1.92%) |
Mar 11, 2019 | 43.86 | 44.92 | 43.64 | 44.69 | 1,923,725 | +1.11(+2.55%) |
Mar 08, 2019 | 44.27 | 44.48 | 43.28 | 43.58 | 1,926,600 | -1.12(-2.51%) |
Mar 07, 2019 | 45.92 | 45.98 | 44.04 | 44.70 | 3,874,918 | -1.30(-2.83%) |
Mar 06, 2019 | 45.32 | 46.13 | 45.06 | 46.00 | 3,052,313 | +0.83(+1.84%) |
Mar 05, 2019 | 45.17 | 45.57 | 44.92 | 45.17 | 3,236,781 | +0.10(+0.22%) |
Mar 04, 2019 | 46.81 | 47.16 | 44.84 | 45.07 | 3,971,938 | -1.74(-3.72%) |
Mar 01, 2019 | 48.08 | 48.25 | 46.44 | 46.81 | 2,925,800 | +1.21(+2.65%) |
Feb 28, 2019 | 45.44 | 46.27 | 45.04 | 45.60 | 4,087,081 | +0.18(+0.40%) |
Feb 27, 2019 | 45.24 | 45.80 | 45.08 | 45.42 | 5,154,861 | -0.19(-0.42%) |
Feb 26, 2019 | 45.58 | 46.12 | 45.32 | 45.61 | 3,168,644 | +0.44(+0.97%) |
Feb 25, 2019 | 44.24 | 45.49 | 44.20 | 45.17 | 2,765,177 | +1.33(+3.03%) |
Feb 22, 2019 | 43.76 | 44.36 | 43.60 | 43.84 | 1,843,700 | +0.24(+0.55%) |
Feb 21, 2019 | 43.68 | 44.06 | 43.37 | 43.60 | 1,685,553 | -0.10(-0.23%) |
Feb 20, 2019 | 44.12 | 44.52 | 43.43 | 43.70 | 3,269,113 | -0.33(-0.75%) |
Feb 19, 2019 | 44.30 | 44.47 | 43.37 | 44.03 | 3,273,695 | -0.46(-1.03%) |
Feb 15, 2019 | 45.22 | 45.72 | 44.46 | 44.49 | 2,242,400 | -0.40(-0.89%) |
Feb 14, 2019 | 44.72 | 45.15 | 44.14 | 44.89 | 2,141,596 | -0.22(-0.49%) |
Feb 13, 2019 | 45.76 | 46.12 | 45.10 | 45.11 | 2,334,354 | -0.38(-0.84%) |
Feb 12, 2019 | 45.92 | 46.19 | 45.37 | 45.49 | 2,436,092 | -0.02(-0.04%) |
Feb 11, 2019 | 45.90 | 46.06 | 45.25 | 45.51 | 2,582,696 | -0.52(-1.13%) |
Feb 08, 2019 | 47.32 | 47.35 | 46.00 | 46.03 | 3,583,500 | -1.11(-2.35%) |
Feb 07, 2019 | 47.75 | 47.98 | 46.64 | 47.14 | 6,987,118 | -1.33(-2.74%) |
Feb 06, 2019 | 48.57 | 49.95 | 47.17 | 48.47 | 8,602,820 | +4.92(+11.30%) |
Feb 05, 2019 | 43.04 | 43.67 | 42.89 | 43.55 | 3,392,097 | +1.19(+2.81%) |
Feb 04, 2019 | 42.22 | 42.43 | 41.79 | 42.36 | 3,068,991 | -0.09(-0.21%) |
Feb 01, 2019 | 42.40 | 43.03 | 42.31 | 42.45 | 1,838,100 | -0.03(-0.07%) |
Jan 31, 2019 | 42.77 | 42.89 | 42.27 | 42.48 | 2,545,998 | -0.42(-0.98%) |
Jan 30, 2019 | 43.18 | 43.18 | 42.44 | 42.90 | 2,178,019 | +0.07(+0.16%) |
Jan 29, 2019 | 42.28 | 43.18 | 42.13 | 42.83 | 2,750,245 | +0.28(+0.66%) |
Jan 28, 2019 | 41.88 | 42.58 | 41.51 | 42.55 | 1,739,983 | +0.14(+0.33%) |
Jan 25, 2019 | 41.47 | 42.46 | 41.40 | 42.41 | 1,773,200 | +1.34(+3.26%) |
Jan 24, 2019 | 40.92 | 41.23 | 40.37 | 41.07 | 1,517,407 | +0.21(+0.51%) |
Jan 23, 2019 | 41.21 | 41.60 | 40.55 | 40.86 | 2,986,101 | -0.43(-1.04%) |
Jan 22, 2019 | 42.23 | 42.23 | 40.87 | 41.29 | 2,668,533 | -1.13(-2.66%) |
Jan 18, 2019 | 41.60 | 42.68 | 41.46 | 42.42 | 2,685,400 | +1.33(+3.24%) |
Jan 17, 2019 | 40.18 | 41.54 | 40.16 | 41.09 | 2,679,708 | +0.68(+1.68%) |
Jan 16, 2019 | 40.37 | 40.61 | 39.69 | 40.41 | 2,753,324 | +0.09(+0.22%) |
Jan 15, 2019 | 40.50 | 40.50 | 39.67 | 40.32 | 1,329,128 | +0.10(+0.25%) |
Jan 14, 2019 | 40.13 | 40.79 | 39.48 | 40.22 | 1,839,789 | +0.01(+0.02%) |
Jan 11, 2019 | 40.08 | 40.72 | 39.89 | 40.21 | 1,914,800 | -0.07(-0.17%) |
Jan 10, 2019 | 39.55 | 40.66 | 39.51 | 40.28 | 1,881,554 | -1.59(-3.80%) |
Jan 09, 2019 | 40.91 | 41.89 | 40.57 | 41.87 | 2,373,135 | +0.95(+2.32%) |
Jan 08, 2019 | 40.56 | 40.96 | 40.16 | 40.92 | 1,932,884 | +0.92(+2.30%) |
Jan 07, 2019 | 39.11 | 40.51 | 38.87 | 40.00 | 2,353,273 | +1.04(+2.67%) |
Jan 04, 2019 | 37.65 | 39.29 | 37.33 | 38.96 | 4,319,600 | +1.84(+4.96%) |
Jan 03, 2019 | 38.97 | 39.02 | 37.02 | 37.12 | 3,023,003 | -2.24(-5.69%) |