Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.46 | 41.53 | 41.15 | 41.35 | 3,913 | +0.07(+0.17%) |
Aug 29, 2019 | 40.77 | 41.29 | 40.77 | 41.28 | 34,552 | +0.79(+1.95%) |
Aug 28, 2019 | 39.70 | 40.49 | 39.70 | 40.49 | 1,568 | +0.55(+1.38%) |
Aug 27, 2019 | 40.01 | 40.05 | 39.74 | 39.94 | 5,329 | -0.63(-1.56%) |
Aug 26, 2019 | 40.48 | 40.61 | 40.29 | 40.57 | 3,970 | +0.43(+1.08%) |
Aug 23, 2019 | 41.44 | 41.73 | 40.14 | 40.14 | 16,228 | -1.52(-3.65%) |
Aug 22, 2019 | 41.70 | 41.88 | 41.58 | 41.66 | 2,951 | +0.08(+0.19%) |
Aug 21, 2019 | 41.57 | 41.64 | 41.41 | 41.58 | 16,488 | +0.33(+0.80%) |
Aug 20, 2019 | 41.49 | 41.49 | 41.19 | 41.25 | 2,169 | -0.64(-1.54%) |
Aug 19, 2019 | 41.87 | 41.97 | 41.87 | 41.90 | 8,757 | +0.55(+1.33%) |
Aug 16, 2019 | 40.85 | 41.36 | 40.85 | 41.35 | 2,877 | +1.13(+2.81%) |
Aug 15, 2019 | 40.72 | 40.72 | 40.20 | 40.22 | 12,697 | -0.49(-1.20%) |
Aug 14, 2019 | 41.19 | 41.19 | 40.66 | 40.70 | 17,273 | -1.33(-3.16%) |
Aug 13, 2019 | 42.58 | 42.58 | 42.03 | 42.03 | 2,356 | +0.54(+1.30%) |
Aug 12, 2019 | 41.93 | 41.93 | 41.50 | 41.50 | 27,129 | -0.83(-1.95%) |
Aug 09, 2019 | 42.32 | 42.36 | 42.11 | 42.32 | 13,006 | -0.10(-0.23%) |
Aug 08, 2019 | 42.04 | 42.69 | 41.97 | 42.42 | 9,930 | +0.75(+1.79%) |
Aug 07, 2019 | 41.15 | 41.67 | 40.84 | 41.67 | 3,793 | +0.12(+0.30%) |
Aug 06, 2019 | 41.89 | 42.07 | 41.31 | 41.55 | 4,003 | -0.07(-0.17%) |
Aug 05, 2019 | 42.01 | 42.01 | 41.14 | 41.62 | 28,700 | -1.23(-2.88%) |
Aug 02, 2019 | 43.34 | 43.34 | 42.48 | 42.85 | 5,754 | -0.79(-1.82%) |
Aug 01, 2019 | 45.03 | 45.32 | 43.44 | 43.64 | 1,998 | -1.86(-4.08%) |
Jul 31, 2019 | 45.19 | 45.50 | 45.19 | 45.50 | 2,497 | +0.19(+0.42%) |
Jul 30, 2019 | 44.53 | 45.31 | 44.53 | 45.31 | 5,818 | +0.52(+1.17%) |
Jul 29, 2019 | 45.14 | 45.14 | 44.79 | 44.79 | 1,255 | -0.47(-1.04%) |
Jul 26, 2019 | 44.66 | 45.31 | 44.66 | 45.26 | 14,617 | +0.60(+1.34%) |
Jul 25, 2019 | 44.92 | 45.00 | 44.66 | 44.66 | 11,924 | -0.17(-0.39%) |
Jul 24, 2019 | 43.74 | 44.83 | 43.74 | 44.83 | 12,598 | +1.13(+2.58%) |
Jul 23, 2019 | 43.42 | 43.70 | 43.24 | 43.70 | 3,722 | +0.46(+1.07%) |
Jul 22, 2019 | 43.22 | 43.35 | 43.07 | 43.24 | 10,860 | -0.41(-0.95%) |
Jul 19, 2019 | 43.37 | 43.77 | 43.37 | 43.65 | 13,696 | +0.43(+0.98%) |
Jul 18, 2019 | 42.67 | 43.46 | 42.63 | 43.23 | 4,819 | +0.43(+1.00%) |
Jul 17, 2019 | 42.75 | 42.96 | 42.55 | 42.80 | 3,935 | -0.34(-0.79%) |
Jul 16, 2019 | 43.06 | 43.14 | 42.80 | 43.14 | 5,836 | +0.24(+0.57%) |
Jul 15, 2019 | 43.86 | 43.86 | 42.88 | 42.89 | 8,365 | -1.10(-2.49%) |
Jul 12, 2019 | 43.48 | 43.99 | 43.48 | 43.99 | 2,762 | +0.64(+1.48%) |
Jul 11, 2019 | 43.13 | 43.40 | 43.13 | 43.35 | 2,689 | +0.27(+0.63%) |
Jul 10, 2019 | 43.47 | 43.56 | 43.08 | 43.08 | 8,935 | -0.55(-1.25%) |
Jul 09, 2019 | 43.46 | 43.62 | 43.39 | 43.62 | 2,589 | +0.29(+0.68%) |
Jul 08, 2019 | 43.89 | 43.89 | 43.33 | 43.33 | 4,821 | -0.72(-1.64%) |
Jul 05, 2019 | 43.90 | 44.12 | 43.90 | 44.05 | 15,768 | +0.39(+0.89%) |
Jul 03, 2019 | 43.29 | 43.66 | 43.29 | 43.66 | 2,186 | +0.59(+1.36%) |
Jul 02, 2019 | 43.78 | 43.85 | 43.01 | 43.07 | 1,939 | -0.77(-1.76%) |
Jul 01, 2019 | 44.12 | 44.12 | 43.64 | 43.84 | 2,220 | +0.09(+0.21%) |
Jun 28, 2019 | 43.34 | 43.75 | 43.28 | 43.75 | 6,790 | +0.99(+2.32%) |
Jun 27, 2019 | 42.33 | 42.76 | 42.33 | 42.76 | 3,139 | +0.35(+0.83%) |
Jun 26, 2019 | 42.42 | 42.59 | 42.36 | 42.40 | 3,462 | +0.21(+0.51%) |
Jun 25, 2019 | 41.87 | 42.20 | 41.87 | 42.19 | 30,633 | -0.10(-0.23%) |
Jun 24, 2019 | 42.53 | 42.56 | 42.29 | 42.29 | 6,437 | -0.55(-1.28%) |
Jun 21, 2019 | 42.62 | 42.84 | 42.57 | 42.84 | 11,467 | +0.25(+0.59%) |
Jun 20, 2019 | 42.52 | 42.60 | 42.22 | 42.58 | 13,587 | -0.02(-0.05%) |
Jun 19, 2019 | 42.73 | 43.16 | 42.60 | 42.60 | 6,303 | -0.04(-0.10%) |
Jun 18, 2019 | 41.95 | 42.91 | 41.95 | 42.65 | 5,524 | +0.66(+1.56%) |
Jun 17, 2019 | 42.48 | 42.62 | 41.99 | 41.99 | 5,386 | -0.59(-1.38%) |
Jun 14, 2019 | 42.40 | 42.58 | 42.16 | 42.58 | 1,853 | -0.01(-0.02%) |
Jun 13, 2019 | 42.64 | 42.76 | 42.57 | 42.58 | 7,045 | +0.17(+0.40%) |
Jun 12, 2019 | 42.58 | 42.59 | 42.38 | 42.41 | 21,268 | -0.22(-0.51%) |
Jun 11, 2019 | 42.81 | 42.81 | 42.58 | 42.63 | 2,454 | -0.12(-0.28%) |
Jun 10, 2019 | 43.06 | 43.06 | 42.70 | 42.75 | 3,016 | +0.43(+1.02%) |
Jun 07, 2019 | 42.21 | 42.43 | 42.15 | 42.32 | 8,571 | -0.16(-0.37%) |
Jun 06, 2019 | 42.68 | 42.68 | 42.18 | 42.48 | 2,255 | -0.04(-0.10%) |
Jun 05, 2019 | 42.67 | 42.90 | 42.52 | 42.52 | 1,619 | -0.43(-1.01%) |
Jun 04, 2019 | 42.02 | 42.95 | 42.02 | 42.95 | 15,108 | +1.56(+3.77%) |
Jun 03, 2019 | 40.81 | 41.70 | 40.81 | 41.39 | 4,934 | +0.50(+1.23%) |
May 31, 2019 | 41.00 | 41.28 | 40.85 | 40.89 | 3,475 | -0.66(-1.59%) |
May 30, 2019 | 42.57 | 42.91 | 41.55 | 41.55 | 4,234 | -0.58(-1.39%) |
May 29, 2019 | 41.97 | 42.30 | 41.83 | 42.13 | 3,590 | -0.19(-0.46%) |
May 28, 2019 | 42.72 | 42.72 | 42.32 | 42.32 | 3,390 | -0.49(-1.16%) |
May 24, 2019 | 42.57 | 42.82 | 42.57 | 42.82 | 2,085 | +0.67(+1.59%) |
May 23, 2019 | 42.44 | 42.45 | 42.15 | 42.15 | 3,046 | -1.14(-2.62%) |
May 22, 2019 | 43.66 | 43.66 | 43.28 | 43.28 | 2,012 | -0.56(-1.29%) |
May 21, 2019 | 43.73 | 43.86 | 43.73 | 43.85 | 1,359 | +0.18(+0.41%) |
May 20, 2019 | 43.03 | 43.76 | 43.03 | 43.67 | 6,106 | -0.16(-0.37%) |
May 17, 2019 | 43.95 | 43.95 | 43.82 | 43.83 | 1,042 | +0.19(+0.43%) |
May 16, 2019 | 43.36 | 43.84 | 43.36 | 43.64 | 2,058 | +0.30(+0.69%) |
May 15, 2019 | 43.20 | 43.34 | 43.20 | 43.34 | 1,105 | -0.59(-1.34%) |
May 14, 2019 | 43.18 | 43.93 | 43.18 | 43.93 | 1,932 | +0.76(+1.77%) |
May 13, 2019 | 43.99 | 43.99 | 43.17 | 43.17 | 1,422 | -1.75(-3.90%) |
May 10, 2019 | 44.42 | 44.92 | 44.31 | 44.92 | 1,158 | +0.09(+0.21%) |
May 09, 2019 | 44.39 | 44.94 | 44.27 | 44.83 | 8,536 | -0.33(-0.74%) |
May 08, 2019 | 45.32 | 45.32 | 45.07 | 45.16 | 552 | -0.22(-0.49%) |
May 07, 2019 | 45.57 | 45.79 | 45.33 | 45.38 | 5,073 | -0.94(-2.04%) |
May 06, 2019 | 45.21 | 46.33 | 45.21 | 46.33 | 2,571 | +0.11(+0.23%) |
May 03, 2019 | 45.53 | 46.22 | 45.53 | 46.22 | 1,390 | +0.75(+1.65%) |
May 02, 2019 | 45.00 | 45.57 | 45.00 | 45.47 | 2,815 | +0.31(+0.69%) |
May 01, 2019 | 45.79 | 45.81 | 44.92 | 45.16 | 3,360 | -0.37(-0.81%) |
Apr 30, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 678 | -0.24(-0.53%) |
Apr 29, 2019 | 45.22 | 45.90 | 45.22 | 45.77 | 3,653 | +0.67(+1.49%) |
Apr 26, 2019 | 44.44 | 45.12 | 44.44 | 45.10 | 2,895 | +0.46(+1.03%) |
Apr 25, 2019 | 44.79 | 44.84 | 44.35 | 44.64 | 6,285 | -0.53(-1.17%) |
Apr 24, 2019 | 44.69 | 45.17 | 44.59 | 45.17 | 2,986 | +0.35(+0.77%) |
Apr 23, 2019 | 43.69 | 44.82 | 43.69 | 44.82 | 4,624 | +1.05(+2.41%) |
Apr 22, 2019 | 44.11 | 44.11 | 43.76 | 43.77 | 2,863 | -0.66(-1.48%) |
Apr 18, 2019 | 44.77 | 44.77 | 44.22 | 44.43 | 1,274 | -0.43(-0.96%) |
Apr 17, 2019 | 44.89 | 44.89 | 44.69 | 44.86 | 1,365 | -0.08(-0.18%) |
Apr 16, 2019 | 44.06 | 44.95 | 44.06 | 44.94 | 29,114 | +0.91(+2.06%) |
Apr 15, 2019 | 44.80 | 44.80 | 44.03 | 44.03 | 6,151 | -0.86(-1.91%) |
Apr 12, 2019 | 44.43 | 44.89 | 44.29 | 44.89 | 11,467 | +1.06(+2.42%) |
Apr 11, 2019 | 44.17 | 44.17 | 43.83 | 43.83 | 1,461 | +0.09(+0.21%) |
Apr 10, 2019 | 43.22 | 43.74 | 43.01 | 43.74 | 1,225 | +0.20(+0.46%) |
Apr 09, 2019 | 43.86 | 43.90 | 43.48 | 43.54 | 25,054 | -0.58(-1.32%) |
Apr 08, 2019 | 43.99 | 44.30 | 43.95 | 44.12 | 8,613 | +0.03(+0.08%) |
Apr 05, 2019 | 44.05 | 44.22 | 44.01 | 44.09 | 2,895 | +0.16(+0.37%) |
Apr 04, 2019 | 43.14 | 43.93 | 43.14 | 43.93 | 3,473 | +0.44(+1.02%) |
Apr 03, 2019 | 43.47 | 43.52 | 43.34 | 43.48 | 2,691 | +0.23(+0.54%) |
Apr 02, 2019 | 43.11 | 43.38 | 43.11 | 43.25 | 1,963 | +0.08(+0.19%) |
Apr 01, 2019 | 42.42 | 43.17 | 42.42 | 43.16 | 15,601 | +1.08(+2.56%) |
Mar 29, 2019 | 42.67 | 42.67 | 42.08 | 42.08 | 8,455 | -0.21(-0.49%) |
Mar 28, 2019 | 41.98 | 42.29 | 41.98 | 42.29 | 13,635 | +0.33(+0.78%) |
Mar 27, 2019 | 41.58 | 41.97 | 41.37 | 41.97 | 1,408 | +0.39(+0.95%) |
Mar 26, 2019 | 41.10 | 41.58 | 40.96 | 41.57 | 13,895 | +0.94(+2.31%) |
Mar 25, 2019 | 40.69 | 40.79 | 40.35 | 40.63 | 21,689 | +0.07(+0.16%) |
Mar 22, 2019 | 41.88 | 41.88 | 40.17 | 40.57 | 10,425 | -1.90(-4.47%) |
Mar 21, 2019 | 42.49 | 42.93 | 42.03 | 42.47 | 15,659 | -0.52(-1.21%) |
Mar 20, 2019 | 44.13 | 44.13 | 42.98 | 42.98 | 4,415 | -1.48(-3.32%) |
Mar 19, 2019 | 45.39 | 45.39 | 44.46 | 44.46 | 4,175 | -0.69(-1.53%) |
Mar 18, 2019 | 44.80 | 45.25 | 44.80 | 45.15 | 1,285 | +0.43(+0.96%) |
Mar 15, 2019 | 44.70 | 44.99 | 44.64 | 44.72 | 6,050 | +0.16(+0.36%) |
Mar 14, 2019 | 44.66 | 44.66 | 44.52 | 44.56 | 2,323 | +0.04(+0.08%) |
Mar 13, 2019 | 44.34 | 44.63 | 44.31 | 44.52 | 4,353 | +0.31(+0.70%) |
Mar 12, 2019 | 44.34 | 44.59 | 44.15 | 44.22 | 2,008 | -0.19(-0.43%) |
Mar 11, 2019 | 44.03 | 44.58 | 44.03 | 44.40 | 4,100 | +0.39(+0.88%) |
Mar 08, 2019 | 43.56 | 44.19 | 43.56 | 44.02 | 5,818 | -0.05(-0.12%) |
Mar 07, 2019 | 44.49 | 44.56 | 43.88 | 44.07 | 11,077 | -0.83(-1.86%) |
Mar 06, 2019 | 45.50 | 45.50 | 44.70 | 44.90 | 7,309 | -1.10(-2.39%) |
Mar 05, 2019 | 45.90 | 46.01 | 45.52 | 46.00 | 2,320 | +0.05(+0.11%) |
Mar 04, 2019 | 46.23 | 46.23 | 45.72 | 45.95 | 2,996 | -0.39(-0.84%) |
Mar 01, 2019 | 46.61 | 46.65 | 46.02 | 46.34 | 2,792 | +0.09(+0.20%) |
Feb 28, 2019 | 46.22 | 46.41 | 46.22 | 46.25 | 4,825 | -0.05(-0.11%) |
Feb 27, 2019 | 45.74 | 46.30 | 45.74 | 46.30 | 4,382 | +0.30(+0.64%) |
Feb 26, 2019 | 46.11 | 46.42 | 45.87 | 46.00 | 5,940 | -0.40(-0.87%) |
Feb 25, 2019 | 46.92 | 46.95 | 46.41 | 46.41 | 3,493 | +0.00(+0.00%) |
Feb 22, 2019 | 46.57 | 46.57 | 46.41 | 46.41 | 6,167 | -0.11(-0.24%) |
Feb 21, 2019 | 46.75 | 46.75 | 46.31 | 46.52 | 30,744 | -0.15(-0.33%) |
Feb 20, 2019 | 45.99 | 46.69 | 45.98 | 46.67 | 3,390 | +0.46(+0.99%) |
Feb 19, 2019 | 45.42 | 46.28 | 45.42 | 46.22 | 6,545 | +0.53(+1.17%) |
Feb 15, 2019 | 45.13 | 45.84 | 45.13 | 45.68 | 4,654 | +0.77(+1.72%) |
Feb 14, 2019 | 45.02 | 45.02 | 44.86 | 44.91 | 4,745 | -0.44(-0.98%) |
Feb 13, 2019 | 45.37 | 45.45 | 45.04 | 45.36 | 4,463 | +0.19(+0.42%) |
Feb 12, 2019 | 45.07 | 45.49 | 45.07 | 45.17 | 10,846 | +0.40(+0.90%) |
Feb 11, 2019 | 44.50 | 44.77 | 44.44 | 44.77 | 5,463 | +0.39(+0.89%) |
Feb 08, 2019 | 44.61 | 44.72 | 44.31 | 44.37 | 5,119 | -0.22(-0.49%) |
Feb 07, 2019 | 44.46 | 45.13 | 44.46 | 44.59 | 33,819 | +0.22(+0.50%) |
Feb 06, 2019 | 44.07 | 44.37 | 44.07 | 44.37 | 4,659 | +0.10(+0.23%) |
Feb 05, 2019 | 44.50 | 44.52 | 44.00 | 44.27 | 8,630 | -0.08(-0.19%) |
Feb 04, 2019 | 43.76 | 44.35 | 43.73 | 44.35 | 21,052 | +0.78(+1.79%) |
Feb 01, 2019 | 43.42 | 43.75 | 43.42 | 43.57 | 158,835 | +0.15(+0.36%) |
Jan 31, 2019 | 43.46 | 43.54 | 42.56 | 43.42 | 9,490 | -0.39(-0.88%) |
Jan 30, 2019 | 44.01 | 44.09 | 43.73 | 43.80 | 27,017 | -0.26(-0.59%) |
Jan 29, 2019 | 44.05 | 44.34 | 44.05 | 44.06 | 11,061 | -0.03(-0.08%) |
Jan 28, 2019 | 43.41 | 44.23 | 43.41 | 44.09 | 21,751 | +0.34(+0.79%) |
Jan 25, 2019 | 43.49 | 43.88 | 43.37 | 43.75 | 6,050 | +0.58(+1.33%) |
Jan 24, 2019 | 43.24 | 43.45 | 42.86 | 43.18 | 9,165 | -0.08(-0.18%) |
Jan 23, 2019 | 43.40 | 43.40 | 42.81 | 43.25 | 7,258 | +0.06(+0.14%) |
Jan 22, 2019 | 43.38 | 43.43 | 43.02 | 43.19 | 13,361 | -0.41(-0.95%) |
Jan 18, 2019 | 43.14 | 43.65 | 43.14 | 43.61 | 3,956 | +0.79(+1.85%) |
Jan 17, 2019 | 42.37 | 42.96 | 42.37 | 42.81 | 5,630 | +0.35(+0.83%) |
Jan 16, 2019 | 41.59 | 42.56 | 41.59 | 42.46 | 13,325 | +0.98(+2.36%) |
Jan 15, 2019 | 41.13 | 41.52 | 40.91 | 41.48 | 92,518 | +0.09(+0.23%) |
Jan 14, 2019 | 41.25 | 41.67 | 41.25 | 41.39 | 5,807 | +0.15(+0.38%) |
Jan 11, 2019 | 40.93 | 41.32 | 40.72 | 41.23 | 8,610 | +0.08(+0.19%) |
Jan 10, 2019 | 40.81 | 41.16 | 40.81 | 41.16 | 2,884 | +0.00(+0.00%) |
Jan 09, 2019 | 41.12 | 41.27 | 40.98 | 41.16 | 5,264 | +0.27(+0.65%) |
Jan 08, 2019 | 40.51 | 40.89 | 40.18 | 40.89 | 4,084 | +0.41(+1.01%) |
Jan 07, 2019 | 40.18 | 40.69 | 40.01 | 40.48 | 7,674 | +0.26(+0.65%) |
Jan 04, 2019 | 39.82 | 40.26 | 39.73 | 40.22 | 5,352 | +0.84(+2.14%) |
Jan 03, 2019 | 38.84 | 39.72 | 38.84 | 39.38 | 5,374 | +0.43(+1.10%) |
Jan 02, 2019 | 37.94 | 39.15 | 37.94 | 38.95 | 13,410 | +0.45(+1.16%) |
Dec 31, 2018 | 38.47 | 38.50 | 37.72 | 38.50 | 65,163 | +0.23(+0.61%) |
Dec 28, 2018 | 38.01 | 38.71 | 37.97 | 38.27 | 20,014 | +0.45(+1.18%) |
Dec 27, 2018 | 37.74 | 37.92 | 36.75 | 37.82 | 165,055 | -0.31(-0.81%) |
Dec 26, 2018 | 36.56 | 38.18 | 36.27 | 38.13 | 112,248 | +1.72(+4.72%) |
Dec 24, 2018 | 36.75 | 37.17 | 36.41 | 36.41 | 14,545 | -0.72(-1.94%) |
Dec 21, 2018 | 37.72 | 38.25 | 37.13 | 37.13 | 57,625 | -0.49(-1.31%) |
Dec 20, 2018 | 37.50 | 37.95 | 37.32 | 37.63 | 62,492 | -0.07(-0.19%) |
Dec 19, 2018 | 38.84 | 39.07 | 37.66 | 37.70 | 43,581 | -1.18(-3.04%) |
Dec 18, 2018 | 39.72 | 40.11 | 38.76 | 38.88 | 24,293 | -0.63(-1.61%) |
Dec 17, 2018 | 39.60 | 40.35 | 39.51 | 39.51 | 22,478 | -0.30(-0.76%) |
Dec 14, 2018 | 40.63 | 40.80 | 39.77 | 39.82 | 18,426 | -0.70(-1.73%) |
Dec 13, 2018 | 41.35 | 41.35 | 40.46 | 40.52 | 21,957 | -1.13(-2.72%) |
Dec 12, 2018 | 41.47 | 42.10 | 41.31 | 41.65 | 5,575 | +0.65(+1.58%) |
Dec 11, 2018 | 41.63 | 41.94 | 40.74 | 41.00 | 10,478 | -0.46(-1.10%) |
Dec 10, 2018 | 41.23 | 42.13 | 41.13 | 41.46 | 10,783 | -0.64(-1.52%) |
Dec 07, 2018 | 42.42 | 42.72 | 41.78 | 42.10 | 33,683 | -0.24(-0.56%) |
Dec 06, 2018 | 41.78 | 42.34 | 41.38 | 42.34 | 44,397 | -0.18(-0.42%) |
Dec 04, 2018 | 44.62 | 44.62 | 42.31 | 42.52 | 21,829 | -2.46(-5.47%) |
Dec 03, 2018 | 45.87 | 45.87 | 44.65 | 44.98 | 9,736 | -0.34(-0.75%) |
Nov 30, 2018 | 44.86 | 45.32 | 44.73 | 45.32 | 23,590 | +0.72(+1.62%) |
Nov 29, 2018 | 44.52 | 44.70 | 43.98 | 44.60 | 12,430 | +0.10(+0.23%) |
Nov 28, 2018 | 44.31 | 44.68 | 43.62 | 44.49 | 39,336 | +0.38(+0.87%) |
Nov 27, 2018 | 44.11 | 44.44 | 43.90 | 44.11 | 32,671 | -0.35(-0.79%) |
Nov 26, 2018 | 44.32 | 44.77 | 44.32 | 44.46 | 11,668 | +0.40(+0.92%) |
Nov 23, 2018 | 43.40 | 44.06 | 43.40 | 44.06 | 2,934 | +0.24(+0.54%) |
Nov 21, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 43.88 | 44.26 | 43.48 | 43.78 | 7,121 | -0.52(-1.18%) |
Nov 19, 2018 | 44.60 | 44.89 | 44.12 | 44.30 | 14,818 | -0.12(-0.27%) |
Nov 16, 2018 | 44.04 | 44.47 | 44.03 | 44.42 | 49,879 | +0.15(+0.35%) |
Nov 15, 2018 | 43.45 | 44.35 | 43.23 | 44.26 | 30,770 | +0.88(+2.02%) |
Nov 14, 2018 | 44.66 | 44.66 | 42.98 | 43.39 | 10,806 | -0.98(-2.21%) |
Nov 13, 2018 | 44.22 | 44.83 | 44.22 | 44.37 | 36,195 | -0.02(-0.04%) |
Nov 12, 2018 | 44.47 | 44.60 | 44.20 | 44.38 | 4,476 | -0.18(-0.41%) |
Nov 09, 2018 | 44.65 | 44.98 | 44.34 | 44.57 | 6,455 | -0.11(-0.25%) |
Nov 08, 2018 | 44.25 | 44.91 | 44.22 | 44.68 | 8,829 | +0.12(+0.28%) |
Nov 07, 2018 | 44.00 | 44.56 | 43.90 | 44.55 | 16,727 | +0.24(+0.54%) |
Nov 06, 2018 | 44.31 | 44.56 | 44.21 | 44.32 | 18,360 | +0.31(+0.70%) |
Nov 05, 2018 | 43.89 | 44.20 | 43.84 | 44.01 | 7,330 | +0.13(+0.29%) |
Nov 02, 2018 | 44.12 | 44.17 | 43.67 | 43.88 | 8,567 | +0.15(+0.34%) |
Nov 01, 2018 | 43.39 | 43.73 | 43.32 | 43.73 | 14,055 | +0.60(+1.39%) |
Oct 31, 2018 | 43.33 | 43.73 | 43.13 | 43.13 | 56,246 | +0.43(+1.00%) |
Oct 30, 2018 | 42.69 | 43.03 | 42.36 | 42.70 | 6,743 | +0.14(+0.34%) |
Oct 29, 2018 | 42.09 | 42.88 | 42.09 | 42.56 | 4,216 | +0.98(+2.36%) |
Oct 26, 2018 | 41.34 | 41.94 | 40.98 | 41.58 | 21,008 | -0.38(-0.91%) |
Oct 25, 2018 | 40.82 | 41.99 | 40.82 | 41.96 | 36,601 | +1.36(+3.36%) |
Oct 24, 2018 | 42.32 | 42.32 | 40.60 | 40.60 | 18,169 | -1.81(-4.26%) |
Oct 23, 2018 | 41.68 | 42.68 | 41.68 | 42.41 | 17,786 | -0.00(-0.01%) |
Oct 22, 2018 | 43.81 | 43.84 | 42.26 | 42.41 | 41,542 | -1.26(-2.88%) |
Oct 19, 2018 | 44.36 | 44.43 | 43.56 | 43.67 | 250,219 | -0.91(-2.05%) |
Oct 18, 2018 | 45.20 | 45.56 | 44.56 | 44.58 | 29,217 | -0.77(-1.70%) |
Oct 17, 2018 | 45.07 | 45.57 | 44.51 | 45.35 | 19,489 | +0.17(+0.38%) |
Oct 16, 2018 | 45.11 | 45.18 | 44.27 | 45.18 | 37,340 | +0.16(+0.36%) |
Oct 15, 2018 | 44.65 | 45.25 | 44.65 | 45.01 | 13,063 | +0.29(+0.65%) |
Oct 12, 2018 | 46.42 | 46.42 | 43.72 | 44.72 | 196,936 | -1.01(-2.22%) |
Oct 11, 2018 | 47.16 | 47.16 | 45.74 | 45.74 | 161,653 | -1.58(-3.33%) |
Oct 10, 2018 | 47.87 | 48.33 | 47.31 | 47.31 | 9,304 | -0.72(-1.49%) |
Oct 09, 2018 | 48.00 | 48.11 | 47.99 | 48.03 | 6,045 | -0.11(-0.23%) |
Oct 08, 2018 | 47.59 | 48.23 | 47.44 | 48.14 | 6,883 | +0.54(+1.13%) |
Oct 05, 2018 | 48.23 | 48.23 | 47.44 | 47.60 | 161,492 | -0.49(-1.03%) |
Oct 04, 2018 | 48.20 | 48.66 | 47.89 | 48.10 | 5,838 | +0.24(+0.50%) |
Oct 03, 2018 | 47.15 | 48.17 | 47.12 | 47.86 | 18,408 | +1.04(+2.22%) |
Oct 02, 2018 | 46.84 | 47.16 | 46.58 | 46.82 | 29,481 | -0.10(-0.20%) |
Oct 01, 2018 | 47.76 | 47.76 | 46.89 | 46.91 | 7,865 | -0.64(-1.34%) |
Sep 28, 2018 | 47.50 | 47.60 | 47.48 | 47.55 | 3,873 | +0.04(+0.08%) |
Sep 27, 2018 | 48.03 | 48.03 | 47.46 | 47.52 | 9,578 | -0.38(-0.79%) |
Sep 26, 2018 | 48.87 | 48.87 | 47.89 | 47.89 | 71,834 | -0.91(-1.87%) |
Sep 25, 2018 | 48.96 | 48.96 | 48.81 | 48.81 | 6,251 | -0.01(-0.02%) |
Sep 24, 2018 | 48.87 | 48.93 | 48.78 | 48.81 | 3,944 | -0.71(-1.43%) |
Sep 21, 2018 | 49.95 | 49.95 | 49.52 | 49.52 | 8,497 | -0.33(-0.67%) |
Sep 20, 2018 | 49.82 | 50.13 | 49.74 | 49.86 | 9,002 | +0.52(+1.05%) |
Sep 19, 2018 | 48.64 | 49.44 | 48.64 | 49.34 | 6,740 | +0.64(+1.32%) |
Sep 18, 2018 | 48.79 | 48.84 | 48.69 | 48.69 | 52,753 | -0.25(-0.52%) |
Sep 17, 2018 | 49.58 | 49.58 | 48.95 | 48.95 | 2,576 | -0.46(-0.92%) |
Sep 14, 2018 | 48.86 | 49.56 | 48.86 | 49.41 | 60,190 | +0.48(+0.99%) |
Sep 13, 2018 | 49.51 | 49.51 | 48.90 | 48.92 | 4,605 | -0.52(-1.05%) |
Sep 12, 2018 | 50.29 | 50.29 | 49.25 | 49.44 | 7,237 | -0.69(-1.39%) |
Sep 11, 2018 | 50.23 | 50.47 | 50.14 | 50.14 | 44,612 | +0.04(+0.08%) |
Sep 10, 2018 | 50.40 | 50.45 | 50.09 | 50.09 | 3,973 | -0.22(-0.44%) |
Sep 07, 2018 | 50.25 | 50.32 | 49.97 | 50.31 | 10,385 | +0.05(+0.10%) |
Sep 06, 2018 | 50.36 | 50.36 | 50.24 | 50.26 | 1,124 | -0.10(-0.20%) |
Sep 05, 2018 | 50.19 | 50.54 | 50.19 | 50.36 | 2,896 | +0.06(+0.12%) |