Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.59 | 40.61 | 40.24 | 40.41 | 6,892 | +0.04(+0.11%) |
Aug 29, 2019 | 40.00 | 40.54 | 40.00 | 40.37 | 26,257 | +0.71(+1.79%) |
Aug 28, 2019 | 38.98 | 39.94 | 38.98 | 39.66 | 16,863 | +0.50(+1.27%) |
Aug 27, 2019 | 40.15 | 40.15 | 39.10 | 39.16 | 25,457 | -0.76(-1.91%) |
Aug 26, 2019 | 39.85 | 39.95 | 39.50 | 39.92 | 25,219 | +0.44(+1.12%) |
Aug 23, 2019 | 40.97 | 40.97 | 39.45 | 39.48 | 14,236 | -1.36(-3.34%) |
Aug 22, 2019 | 41.11 | 41.13 | 40.67 | 40.85 | 17,335 | +0.04(+0.09%) |
Aug 21, 2019 | 40.72 | 40.90 | 40.64 | 40.81 | 54,325 | +0.27(+0.66%) |
Aug 20, 2019 | 40.87 | 40.90 | 40.52 | 40.54 | 17,735 | -0.60(-1.46%) |
Aug 19, 2019 | 41.22 | 41.27 | 41.10 | 41.15 | 15,286 | +0.46(+1.13%) |
Aug 16, 2019 | 39.85 | 40.69 | 39.85 | 40.69 | 11,524 | +1.04(+2.61%) |
Aug 15, 2019 | 40.02 | 40.19 | 39.62 | 39.65 | 21,067 | -0.36(-0.91%) |
Aug 14, 2019 | 40.31 | 40.48 | 39.88 | 40.01 | 32,614 | -1.02(-2.48%) |
Aug 13, 2019 | 40.69 | 41.68 | 40.69 | 41.03 | 22,653 | +0.35(+0.87%) |
Aug 12, 2019 | 40.86 | 40.92 | 40.68 | 40.68 | 15,358 | -0.64(-1.54%) |
Aug 09, 2019 | 41.28 | 41.32 | 41.02 | 41.31 | 19,998 | -0.16(-0.38%) |
Aug 08, 2019 | 40.96 | 41.62 | 40.94 | 41.47 | 11,903 | +0.85(+2.09%) |
Aug 07, 2019 | 40.20 | 40.77 | 39.95 | 40.62 | 13,143 | -0.31(-0.76%) |
Aug 06, 2019 | 40.88 | 40.93 | 40.24 | 40.93 | 10,175 | +0.24(+0.59%) |
Aug 05, 2019 | 41.13 | 41.16 | 40.22 | 40.69 | 22,152 | -1.10(-2.63%) |
Aug 02, 2019 | 42.13 | 42.18 | 41.39 | 41.79 | 31,975 | -0.43(-1.03%) |
Aug 01, 2019 | 43.61 | 43.87 | 42.20 | 42.23 | 13,098 | -1.51(-3.46%) |
Jul 31, 2019 | 43.70 | 44.12 | 43.70 | 43.74 | 15,373 | -0.05(-0.12%) |
Jul 30, 2019 | 42.96 | 43.82 | 42.96 | 43.79 | 9,298 | +0.53(+1.23%) |
Jul 29, 2019 | 43.67 | 43.81 | 43.21 | 43.26 | 12,108 | -0.50(-1.13%) |
Jul 26, 2019 | 43.06 | 43.83 | 43.03 | 43.76 | 10,959 | +0.73(+1.71%) |
Jul 25, 2019 | 43.42 | 43.51 | 42.93 | 43.02 | 128,568 | -0.28(-0.65%) |
Jul 24, 2019 | 42.05 | 43.31 | 42.05 | 43.31 | 9,409 | +1.08(+2.56%) |
Jul 23, 2019 | 41.82 | 42.23 | 41.76 | 42.23 | 21,857 | +0.42(+1.02%) |
Jul 22, 2019 | 41.92 | 41.92 | 41.70 | 41.80 | 10,047 | -0.22(-0.53%) |
Jul 19, 2019 | 41.86 | 42.30 | 41.86 | 42.02 | 8,135 | +0.11(+0.25%) |
Jul 18, 2019 | 41.47 | 42.17 | 41.47 | 41.92 | 15,338 | +0.30(+0.72%) |
Jul 17, 2019 | 41.69 | 41.83 | 41.49 | 41.62 | 105,492 | -0.30(-0.72%) |
Jul 16, 2019 | 41.90 | 42.01 | 41.68 | 41.92 | 11,695 | +0.12(+0.28%) |
Jul 15, 2019 | 42.63 | 42.63 | 41.74 | 41.80 | 17,061 | -0.86(-2.01%) |
Jul 12, 2019 | 42.23 | 42.81 | 42.23 | 42.66 | 26,778 | +0.41(+0.96%) |
Jul 11, 2019 | 42.00 | 42.26 | 41.92 | 42.25 | 7,645 | +0.20(+0.48%) |
Jul 10, 2019 | 42.43 | 42.49 | 42.05 | 42.05 | 9,658 | -0.40(-0.94%) |
Jul 09, 2019 | 41.99 | 42.46 | 41.99 | 42.45 | 10,525 | +0.16(+0.38%) |
Jul 08, 2019 | 42.60 | 42.62 | 42.23 | 42.29 | 10,738 | -0.65(-1.50%) |
Jul 05, 2019 | 42.70 | 42.94 | 42.62 | 42.93 | 10,394 | +0.50(+1.19%) |
Jul 03, 2019 | 42.21 | 42.48 | 42.17 | 42.43 | 12,541 | +0.32(+0.76%) |
Jul 02, 2019 | 42.48 | 42.59 | 41.89 | 42.11 | 20,510 | -0.52(-1.22%) |
Jul 01, 2019 | 42.92 | 42.93 | 42.41 | 42.63 | 15,083 | +0.18(+0.42%) |
Jun 28, 2019 | 42.03 | 42.53 | 42.03 | 42.46 | 11,411 | +0.53(+1.27%) |
Jun 27, 2019 | 41.31 | 41.92 | 41.31 | 41.92 | 18,345 | +0.75(+1.83%) |
Jun 26, 2019 | 41.19 | 41.48 | 41.16 | 41.17 | 11,531 | +0.06(+0.15%) |
Jun 25, 2019 | 41.05 | 41.22 | 40.62 | 41.11 | 13,847 | +0.09(+0.22%) |
Jun 24, 2019 | 41.31 | 41.67 | 41.00 | 41.02 | 12,920 | -0.39(-0.94%) |
Jun 21, 2019 | 41.54 | 41.81 | 41.40 | 41.41 | 25,083 | -0.25(-0.60%) |
Jun 20, 2019 | 41.84 | 41.88 | 41.21 | 41.66 | 41,007 | -0.07(-0.17%) |
Jun 19, 2019 | 42.00 | 42.20 | 41.66 | 41.73 | 10,564 | -0.10(-0.23%) |
Jun 18, 2019 | 41.15 | 41.99 | 41.13 | 41.83 | 18,372 | +0.68(+1.66%) |
Jun 17, 2019 | 41.50 | 41.72 | 41.14 | 41.15 | 8,326 | -0.54(-1.30%) |
Jun 14, 2019 | 41.43 | 41.72 | 41.15 | 41.69 | 27,455 | +0.23(+0.56%) |
Jun 13, 2019 | 41.41 | 41.77 | 41.41 | 41.45 | 15,088 | +0.11(+0.28%) |
Jun 12, 2019 | 41.34 | 41.50 | 41.20 | 41.34 | 14,189 | -0.12(-0.30%) |
Jun 11, 2019 | 41.66 | 41.76 | 41.36 | 41.46 | 13,651 | +0.03(+0.06%) |
Jun 10, 2019 | 41.79 | 41.80 | 41.39 | 41.44 | 20,486 | +0.46(+1.12%) |
Jun 07, 2019 | 40.99 | 41.09 | 40.90 | 40.98 | 18,504 | -0.19(-0.47%) |
Jun 06, 2019 | 41.22 | 41.32 | 40.74 | 41.17 | 20,643 | -0.12(-0.30%) |
Jun 05, 2019 | 41.40 | 41.56 | 40.93 | 41.30 | 24,451 | -0.31(-0.74%) |
Jun 04, 2019 | 40.95 | 41.60 | 40.91 | 41.60 | 7,913 | +1.21(+2.99%) |
Jun 03, 2019 | 39.91 | 40.64 | 39.91 | 40.40 | 22,564 | +0.38(+0.94%) |
May 31, 2019 | 40.10 | 40.36 | 39.88 | 40.02 | 56,080 | -0.63(-1.56%) |
May 30, 2019 | 41.38 | 41.47 | 40.38 | 40.65 | 27,968 | -0.72(-1.75%) |
May 29, 2019 | 40.98 | 41.44 | 40.71 | 41.37 | 28,714 | +0.21(+0.51%) |
May 28, 2019 | 41.50 | 41.50 | 41.16 | 41.16 | 11,899 | -0.44(-1.05%) |
May 24, 2019 | 41.22 | 41.62 | 41.22 | 41.60 | 7,492 | +0.53(+1.30%) |
May 23, 2019 | 41.59 | 41.59 | 40.80 | 41.07 | 7,803 | -0.99(-2.36%) |
May 22, 2019 | 42.40 | 42.63 | 42.01 | 42.06 | 7,863 | -0.51(-1.19%) |
May 21, 2019 | 42.31 | 42.67 | 42.31 | 42.56 | 13,910 | +0.26(+0.62%) |
May 20, 2019 | 41.80 | 42.56 | 41.80 | 42.30 | 18,325 | +0.19(+0.44%) |
May 17, 2019 | 42.02 | 42.71 | 42.02 | 42.11 | 21,910 | -0.33(-0.77%) |
May 16, 2019 | 42.15 | 42.70 | 42.15 | 42.44 | 27,960 | +0.40(+0.94%) |
May 15, 2019 | 42.01 | 42.14 | 41.71 | 42.04 | 15,942 | -0.47(-1.10%) |
May 14, 2019 | 41.79 | 42.68 | 41.79 | 42.51 | 7,178 | +0.75(+1.80%) |
May 13, 2019 | 42.52 | 42.66 | 41.71 | 41.76 | 15,967 | -1.64(-3.78%) |
May 10, 2019 | 42.99 | 43.41 | 42.76 | 43.40 | 13,736 | +0.18(+0.41%) |
May 09, 2019 | 42.85 | 43.37 | 42.72 | 43.22 | 23,675 | -0.07(-0.16%) |
May 08, 2019 | 43.59 | 43.75 | 43.29 | 43.29 | 16,606 | -0.39(-0.89%) |
May 07, 2019 | 43.77 | 43.93 | 43.57 | 43.68 | 10,571 | -0.63(-1.41%) |
May 06, 2019 | 43.59 | 44.42 | 43.59 | 44.31 | 49,664 | -0.07(-0.16%) |
May 03, 2019 | 43.80 | 44.38 | 43.78 | 44.38 | 33,830 | +0.83(+1.90%) |
May 02, 2019 | 43.31 | 43.64 | 43.20 | 43.55 | 17,975 | +0.47(+1.08%) |
May 01, 2019 | 43.38 | 43.69 | 42.98 | 43.08 | 13,936 | -0.41(-0.95%) |
Apr 30, 2019 | 43.68 | 43.85 | 43.44 | 43.50 | 21,979 | -0.26(-0.60%) |
Apr 29, 2019 | 43.20 | 43.97 | 43.20 | 43.76 | 13,579 | +0.55(+1.26%) |
Apr 26, 2019 | 42.87 | 43.23 | 42.79 | 43.22 | 6,357 | +0.49(+1.14%) |
Apr 25, 2019 | 42.78 | 42.83 | 42.25 | 42.73 | 13,647 | -0.22(-0.52%) |
Apr 24, 2019 | 42.70 | 43.15 | 42.59 | 42.95 | 20,162 | -0.02(-0.04%) |
Apr 23, 2019 | 42.00 | 42.98 | 41.96 | 42.97 | 27,169 | +0.86(+2.05%) |
Apr 22, 2019 | 42.47 | 42.49 | 41.92 | 42.11 | 13,012 | -0.48(-1.14%) |
Apr 18, 2019 | 42.82 | 43.09 | 42.53 | 42.59 | 14,644 | -0.59(-1.37%) |
Apr 17, 2019 | 43.09 | 43.21 | 42.86 | 43.18 | 15,564 | +0.04(+0.08%) |
Apr 16, 2019 | 42.28 | 43.15 | 42.28 | 43.15 | 28,050 | +0.76(+1.79%) |
Apr 15, 2019 | 42.91 | 42.92 | 42.30 | 42.39 | 20,613 | -0.63(-1.45%) |
Apr 12, 2019 | 42.85 | 43.16 | 42.48 | 43.01 | 27,245 | +0.63(+1.50%) |
Apr 11, 2019 | 42.20 | 42.55 | 42.18 | 42.38 | 24,088 | +0.11(+0.27%) |
Apr 10, 2019 | 41.63 | 42.26 | 41.59 | 42.26 | 36,864 | +0.49(+1.16%) |
Apr 09, 2019 | 42.19 | 42.33 | 41.73 | 41.78 | 22,129 | -0.70(-1.64%) |
Apr 08, 2019 | 42.34 | 42.64 | 42.24 | 42.48 | 33,038 | +0.04(+0.08%) |
Apr 05, 2019 | 42.18 | 42.54 | 42.09 | 42.44 | 38,144 | +0.21(+0.50%) |
Apr 04, 2019 | 41.62 | 42.31 | 41.58 | 42.23 | 23,068 | +0.53(+1.27%) |
Apr 03, 2019 | 41.79 | 42.08 | 41.55 | 41.70 | 88,793 | +0.11(+0.25%) |
Apr 02, 2019 | 41.59 | 41.89 | 41.47 | 41.59 | 36,500 | -0.12(-0.30%) |
Apr 01, 2019 | 40.96 | 41.75 | 40.96 | 41.72 | 66,964 | +0.98(+2.40%) |
Mar 29, 2019 | 41.03 | 41.18 | 40.55 | 40.74 | 52,788 | -0.15(-0.37%) |
Mar 28, 2019 | 40.37 | 40.90 | 40.24 | 40.89 | 35,495 | +0.49(+1.22%) |
Mar 27, 2019 | 40.26 | 40.61 | 39.93 | 40.40 | 58,895 | +0.11(+0.28%) |
Mar 26, 2019 | 39.39 | 40.28 | 39.39 | 40.28 | 54,997 | +1.06(+2.69%) |
Mar 25, 2019 | 39.15 | 39.54 | 38.78 | 39.23 | 47,551 | +0.19(+0.50%) |
Mar 22, 2019 | 40.37 | 40.43 | 38.90 | 39.03 | 60,962 | -1.77(-4.34%) |
Mar 21, 2019 | 40.89 | 41.45 | 40.71 | 40.80 | 100,813 | -0.33(-0.81%) |
Mar 20, 2019 | 42.17 | 42.20 | 41.10 | 41.13 | 37,731 | -1.13(-2.68%) |
Mar 19, 2019 | 43.39 | 43.41 | 42.24 | 42.27 | 63,823 | -1.11(-2.55%) |
Mar 18, 2019 | 42.86 | 43.45 | 42.86 | 43.37 | 16,557 | +0.52(+1.21%) |
Mar 15, 2019 | 42.70 | 43.25 | 42.70 | 42.85 | 53,224 | +0.01(+0.02%) |
Mar 14, 2019 | 42.76 | 42.93 | 42.73 | 42.84 | 12,817 | +0.05(+0.12%) |
Mar 13, 2019 | 42.65 | 43.02 | 42.65 | 42.79 | 23,003 | +0.21(+0.49%) |
Mar 12, 2019 | 42.73 | 42.81 | 42.48 | 42.58 | 11,881 | -0.17(-0.39%) |
Mar 11, 2019 | 42.41 | 42.90 | 42.37 | 42.75 | 10,526 | +0.31(+0.74%) |
Mar 08, 2019 | 41.93 | 42.46 | 41.86 | 42.44 | 23,819 | +0.16(+0.37%) |
Mar 07, 2019 | 42.83 | 42.86 | 42.15 | 42.28 | 29,892 | -0.75(-1.74%) |
Mar 06, 2019 | 44.00 | 44.10 | 42.94 | 43.03 | 18,577 | -1.10(-2.49%) |
Mar 05, 2019 | 44.13 | 44.31 | 43.77 | 44.13 | 13,686 | -0.12(-0.28%) |
Mar 04, 2019 | 44.41 | 44.66 | 44.05 | 44.25 | 17,205 | -0.22(-0.49%) |
Mar 01, 2019 | 44.61 | 44.61 | 44.13 | 44.47 | 34,989 | +0.09(+0.20%) |
Feb 28, 2019 | 44.38 | 44.52 | 44.34 | 44.38 | 17,007 | +0.00(+0.00%) |
Feb 27, 2019 | 44.03 | 44.41 | 44.03 | 44.38 | 68,342 | +0.32(+0.72%) |
Feb 26, 2019 | 44.48 | 44.63 | 44.06 | 44.06 | 39,718 | -0.54(-1.20%) |
Feb 25, 2019 | 44.95 | 45.09 | 44.59 | 44.60 | 55,256 | -0.17(-0.38%) |
Feb 22, 2019 | 44.61 | 44.85 | 44.58 | 44.77 | 21,426 | +0.08(+0.19%) |
Feb 21, 2019 | 44.78 | 44.78 | 44.48 | 44.69 | 24,423 | -0.18(-0.39%) |
Feb 20, 2019 | 44.40 | 44.87 | 44.34 | 44.86 | 19,396 | +0.49(+1.11%) |
Feb 19, 2019 | 43.62 | 44.44 | 43.62 | 44.37 | 15,261 | +0.46(+1.06%) |
Feb 15, 2019 | 43.18 | 44.00 | 43.18 | 43.91 | 74,764 | +0.83(+1.94%) |
Feb 14, 2019 | 43.01 | 43.24 | 42.87 | 43.07 | 36,202 | -0.30(-0.70%) |
Feb 13, 2019 | 43.27 | 43.48 | 43.13 | 43.38 | 29,982 | +0.14(+0.31%) |
Feb 12, 2019 | 43.09 | 43.45 | 43.08 | 43.24 | 19,193 | +0.35(+0.82%) |
Feb 11, 2019 | 42.51 | 42.91 | 42.42 | 42.89 | 25,938 | +0.44(+1.03%) |
Feb 08, 2019 | 42.55 | 42.73 | 42.20 | 42.45 | 25,643 | -0.31(-0.72%) |
Feb 07, 2019 | 42.56 | 43.00 | 42.44 | 42.76 | 123,565 | +0.34(+0.81%) |
Feb 06, 2019 | 42.18 | 42.51 | 42.18 | 42.41 | 28,678 | +0.06(+0.14%) |
Feb 05, 2019 | 42.54 | 42.54 | 42.08 | 42.35 | 27,843 | -0.09(-0.21%) |
Feb 04, 2019 | 41.84 | 42.45 | 41.78 | 42.44 | 26,881 | +0.47(+1.11%) |
Feb 01, 2019 | 41.63 | 42.05 | 41.63 | 41.98 | 25,415 | +0.37(+0.89%) |
Jan 31, 2019 | 41.75 | 41.96 | 41.00 | 41.61 | 28,720 | -0.37(-0.88%) |
Jan 30, 2019 | 42.19 | 42.20 | 41.93 | 41.98 | 34,026 | -0.19(-0.46%) |
Jan 29, 2019 | 42.04 | 42.40 | 42.04 | 42.17 | 21,447 | +0.04(+0.08%) |
Jan 28, 2019 | 41.68 | 42.19 | 41.68 | 42.13 | 59,407 | +0.25(+0.59%) |
Jan 25, 2019 | 41.73 | 42.02 | 41.66 | 41.89 | 21,882 | +0.33(+0.80%) |
Jan 24, 2019 | 41.55 | 41.78 | 41.26 | 41.55 | 14,188 | -0.03(-0.06%) |
Jan 23, 2019 | 41.58 | 41.81 | 41.31 | 41.58 | 24,298 | +0.02(+0.05%) |
Jan 22, 2019 | 41.62 | 41.94 | 41.47 | 41.56 | 42,394 | -0.43(-1.03%) |
Jan 18, 2019 | 41.41 | 42.08 | 41.41 | 41.99 | 24,617 | +0.62(+1.51%) |
Jan 17, 2019 | 41.09 | 41.48 | 40.90 | 41.37 | 21,190 | +0.18(+0.43%) |
Jan 16, 2019 | 40.37 | 41.24 | 40.37 | 41.19 | 48,818 | +0.90(+2.24%) |
Jan 15, 2019 | 40.00 | 40.32 | 39.78 | 40.29 | 49,743 | +0.21(+0.53%) |
Jan 14, 2019 | 39.81 | 40.45 | 39.81 | 40.08 | 162,446 | +0.03(+0.07%) |
Jan 11, 2019 | 39.93 | 40.23 | 39.76 | 40.05 | 34,305 | +0.03(+0.07%) |
Jan 10, 2019 | 39.84 | 40.17 | 39.76 | 40.03 | 22,316 | -0.12(-0.31%) |
Jan 09, 2019 | 39.91 | 40.26 | 39.85 | 40.15 | 73,967 | +0.13(+0.33%) |
Jan 08, 2019 | 39.82 | 40.02 | 39.41 | 40.02 | 117,703 | +0.40(+1.02%) |
Jan 07, 2019 | 39.26 | 39.86 | 39.26 | 39.62 | 78,025 | +0.21(+0.53%) |
Jan 04, 2019 | 38.90 | 39.48 | 38.75 | 39.40 | 67,470 | +1.01(+2.63%) |
Jan 03, 2019 | 38.26 | 38.93 | 38.02 | 38.40 | 111,859 | +0.02(+0.05%) |
Jan 02, 2019 | 37.26 | 38.47 | 37.26 | 38.38 | 38,470 | +0.58(+1.53%) |
Dec 31, 2018 | 37.76 | 37.90 | 37.18 | 37.80 | 90,151 | +0.19(+0.51%) |
Dec 28, 2018 | 37.26 | 38.05 | 37.22 | 37.61 | 281,280 | +0.45(+1.20%) |
Dec 27, 2018 | 36.76 | 37.22 | 36.14 | 37.16 | 138,065 | -0.24(-0.63%) |
Dec 26, 2018 | 36.11 | 37.40 | 35.81 | 37.40 | 126,450 | +1.38(+3.82%) |
Dec 24, 2018 | 36.25 | 36.68 | 35.98 | 36.02 | 108,044 | -0.59(-1.61%) |
Dec 21, 2018 | 37.18 | 37.50 | 36.55 | 36.61 | 180,302 | -0.35(-0.95%) |
Dec 20, 2018 | 36.90 | 37.26 | 36.68 | 36.96 | 121,135 | -0.06(-0.17%) |
Dec 19, 2018 | 38.42 | 38.46 | 36.88 | 37.02 | 183,064 | -1.22(-3.19%) |
Dec 18, 2018 | 38.78 | 39.28 | 38.17 | 38.24 | 98,297 | -0.47(-1.22%) |
Dec 17, 2018 | 38.76 | 39.54 | 38.61 | 38.71 | 71,998 | -0.27(-0.69%) |
Dec 14, 2018 | 39.35 | 39.91 | 38.94 | 38.98 | 183,809 | -0.64(-1.63%) |
Dec 13, 2018 | 40.52 | 40.55 | 39.58 | 39.62 | 80,282 | -1.05(-2.59%) |
Dec 12, 2018 | 40.26 | 41.06 | 40.17 | 40.68 | 72,091 | +0.65(+1.63%) |
Dec 11, 2018 | 40.56 | 40.85 | 39.88 | 40.02 | 66,114 | -0.30(-0.73%) |
Dec 10, 2018 | 40.86 | 40.86 | 39.89 | 40.32 | 92,614 | -0.60(-1.47%) |
Dec 07, 2018 | 41.16 | 41.62 | 40.63 | 40.92 | 56,406 | -0.15(-0.37%) |
Dec 06, 2018 | 40.57 | 41.07 | 40.31 | 41.07 | 158,263 | -0.15(-0.35%) |
Dec 04, 2018 | 43.47 | 43.53 | 41.18 | 41.22 | 146,013 | -2.56(-5.85%) |
Dec 03, 2018 | 44.09 | 44.25 | 43.21 | 43.78 | 68,192 | -0.08(-0.18%) |
Nov 30, 2018 | 43.15 | 43.89 | 43.15 | 43.85 | 29,409 | +0.57(+1.33%) |
Nov 29, 2018 | 43.19 | 43.52 | 42.98 | 43.28 | 173,401 | -0.23(-0.52%) |
Nov 28, 2018 | 43.07 | 43.58 | 42.49 | 43.51 | 21,474 | +0.58(+1.36%) |
Nov 27, 2018 | 43.02 | 43.20 | 42.79 | 42.92 | 19,856 | -0.30(-0.68%) |
Nov 26, 2018 | 43.03 | 43.58 | 42.82 | 43.22 | 17,829 | +0.55(+1.29%) |
Nov 23, 2018 | 42.37 | 42.95 | 42.31 | 42.67 | 5,514 | +0.08(+0.18%) |
Nov 21, 2018 | 42.59 | 42.59 | 42.59 | 0 | +0.17(+0.39%) | |
Nov 20, 2018 | 42.76 | 43.15 | 42.33 | 42.43 | 56,883 | -0.69(-1.59%) |
Nov 19, 2018 | 43.32 | 43.74 | 42.89 | 43.11 | 32,166 | -0.16(-0.36%) |
Nov 16, 2018 | 43.00 | 43.38 | 42.82 | 43.27 | 23,091 | +0.08(+0.18%) |
Nov 15, 2018 | 41.97 | 43.25 | 41.97 | 43.19 | 50,461 | +0.86(+2.04%) |
Nov 14, 2018 | 43.39 | 43.48 | 41.97 | 42.33 | 68,380 | -0.79(-1.84%) |
Nov 13, 2018 | 43.00 | 43.72 | 42.85 | 43.12 | 94,247 | +0.20(+0.47%) |
Nov 12, 2018 | 43.27 | 43.50 | 42.92 | 42.92 | 16,824 | -0.36(-0.82%) |
Nov 09, 2018 | 43.43 | 43.71 | 43.04 | 43.28 | 43,539 | -0.41(-0.94%) |
Nov 08, 2018 | 43.26 | 43.82 | 43.20 | 43.69 | 93,763 | +0.27(+0.62%) |
Nov 07, 2018 | 43.44 | 43.45 | 42.78 | 43.42 | 106,849 | +0.14(+0.32%) |
Nov 06, 2018 | 42.93 | 43.39 | 42.77 | 43.28 | 80,608 | +0.34(+0.79%) |
Nov 05, 2018 | 42.78 | 43.11 | 42.71 | 42.94 | 22,765 | +0.04(+0.10%) |
Nov 02, 2018 | 42.69 | 43.11 | 42.53 | 42.90 | 48,709 | +0.28(+0.65%) |
Nov 01, 2018 | 42.26 | 42.80 | 42.26 | 42.62 | 26,005 | +0.40(+0.95%) |
Oct 31, 2018 | 42.35 | 42.73 | 42.19 | 42.22 | 44,596 | +0.11(+0.27%) |
Oct 30, 2018 | 41.70 | 42.15 | 41.58 | 42.10 | 44,674 | +0.43(+1.02%) |
Oct 29, 2018 | 41.54 | 42.12 | 41.23 | 41.68 | 60,228 | +0.74(+1.81%) |
Oct 26, 2018 | 40.64 | 41.24 | 40.26 | 40.94 | 133,262 | -0.14(-0.34%) |
Oct 25, 2018 | 40.02 | 41.31 | 40.02 | 41.08 | 81,324 | +1.26(+3.17%) |
Oct 24, 2018 | 41.47 | 41.63 | 39.82 | 39.82 | 136,329 | -1.81(-4.35%) |
Oct 23, 2018 | 41.02 | 41.91 | 41.02 | 41.63 | 101,492 | -0.12(-0.29%) |
Oct 22, 2018 | 42.98 | 42.98 | 41.56 | 41.75 | 75,304 | -1.03(-2.40%) |
Oct 19, 2018 | 43.29 | 43.51 | 42.74 | 42.77 | 91,445 | -0.77(-1.76%) |
Oct 18, 2018 | 44.55 | 44.55 | 43.54 | 43.54 | 111,983 | -0.87(-1.96%) |
Oct 17, 2018 | 44.19 | 44.66 | 43.58 | 44.41 | 138,488 | +0.11(+0.26%) |
Oct 16, 2018 | 44.10 | 44.38 | 43.53 | 44.30 | 379,731 | +0.28(+0.63%) |
Oct 15, 2018 | 43.52 | 44.25 | 43.52 | 44.02 | 56,397 | +0.35(+0.80%) |
Oct 12, 2018 | 45.36 | 45.36 | 42.77 | 43.67 | 276,978 | -1.07(-2.39%) |
Oct 11, 2018 | 45.81 | 46.10 | 44.72 | 44.74 | 63,260 | -1.38(-2.98%) |
Oct 10, 2018 | 46.57 | 47.02 | 46.10 | 46.12 | 148,013 | -0.63(-1.34%) |
Oct 09, 2018 | 46.77 | 46.89 | 46.56 | 46.75 | 30,734 | -0.03(-0.07%) |
Oct 08, 2018 | 46.13 | 46.84 | 46.13 | 46.78 | 33,978 | +0.40(+0.86%) |
Oct 05, 2018 | 46.91 | 46.91 | 46.18 | 46.38 | 36,417 | -0.35(-0.75%) |
Oct 04, 2018 | 46.82 | 47.28 | 46.51 | 46.73 | 33,757 | -0.04(-0.09%) |
Oct 03, 2018 | 45.86 | 46.84 | 45.75 | 46.77 | 37,869 | +1.18(+2.58%) |
Oct 02, 2018 | 45.67 | 46.01 | 45.44 | 45.59 | 57,921 | -0.29(-0.63%) |
Oct 01, 2018 | 46.79 | 46.79 | 45.77 | 45.88 | 206,339 | -0.55(-1.18%) |
Sep 28, 2018 | 46.31 | 46.58 | 46.25 | 46.43 | 36,761 | -0.01(-0.02%) |
Sep 27, 2018 | 46.67 | 46.92 | 46.41 | 46.44 | 63,708 | -0.39(-0.84%) |
Sep 26, 2018 | 47.52 | 47.67 | 46.74 | 46.83 | 38,462 | -0.84(-1.75%) |
Sep 25, 2018 | 47.86 | 47.86 | 47.63 | 47.67 | 27,978 | -0.07(-0.15%) |
Sep 24, 2018 | 48.40 | 48.40 | 47.59 | 47.74 | 24,347 | -0.75(-1.54%) |
Sep 21, 2018 | 48.81 | 48.90 | 48.42 | 48.48 | 31,017 | -0.30(-0.61%) |
Sep 20, 2018 | 48.46 | 49.01 | 48.37 | 48.78 | 83,277 | +0.61(+1.26%) |
Sep 19, 2018 | 47.88 | 48.40 | 47.87 | 48.17 | 29,457 | +0.34(+0.72%) |
Sep 18, 2018 | 48.02 | 48.02 | 47.80 | 47.83 | 64,548 | -0.17(-0.36%) |
Sep 17, 2018 | 48.38 | 48.38 | 47.85 | 48.01 | 18,822 | -0.35(-0.72%) |
Sep 14, 2018 | 48.12 | 48.55 | 47.89 | 48.35 | 31,132 | +0.46(+0.96%) |
Sep 13, 2018 | 48.32 | 48.44 | 47.85 | 47.89 | 30,837 | -0.37(-0.76%) |
Sep 12, 2018 | 48.89 | 48.89 | 48.17 | 48.26 | 48,241 | -0.73(-1.49%) |
Sep 11, 2018 | 49.08 | 49.21 | 48.86 | 48.99 | 24,207 | +0.00(+0.00%) |
Sep 10, 2018 | 49.16 | 49.35 | 48.95 | 48.99 | 185,799 | -0.12(-0.25%) |
Sep 07, 2018 | 48.98 | 49.18 | 48.78 | 49.11 | 23,271 | +0.09(+0.18%) |
Sep 06, 2018 | 49.35 | 49.35 | 49.02 | 49.02 | 25,096 | -0.20(-0.41%) |
Sep 05, 2018 | 49.16 | 49.37 | 49.10 | 49.22 | 135,960 | +0.04(+0.09%) |