Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.91 | 54.36 | 53.81 | 54.27 | 438,500 | +0.27(+0.50%) |
Dec 30, 2019 | 53.38 | 54.01 | 53.16 | 54.00 | 331,901 | +0.45(+0.84%) |
Dec 27, 2019 | 53.35 | 53.56 | 53.00 | 53.55 | 306,400 | +0.47(+0.89%) |
Dec 26, 2019 | 52.24 | 53.11 | 52.22 | 53.08 | 204,923 | +0.86(+1.65%) |
Dec 24, 2019 | 52.53 | 52.61 | 52.10 | 52.22 | 115,600 | -0.36(-0.68%) |
Dec 23, 2019 | 52.86 | 53.42 | 52.34 | 52.58 | 1,141,361 | -0.22(-0.42%) |
Dec 20, 2019 | 52.87 | 53.37 | 52.44 | 52.80 | 995,600 | +0.11(+0.21%) |
Dec 19, 2019 | 51.60 | 52.71 | 51.33 | 52.69 | 785,412 | +1.04(+2.01%) |
Dec 18, 2019 | 51.08 | 52.24 | 51.08 | 51.65 | 787,371 | +0.73(+1.43%) |
Dec 17, 2019 | 51.88 | 52.08 | 50.78 | 50.92 | 563,545 | -0.61(-1.18%) |
Dec 16, 2019 | 51.59 | 51.88 | 51.04 | 51.53 | 688,716 | +0.23(+0.45%) |
Dec 13, 2019 | 51.84 | 52.34 | 50.88 | 51.30 | 1,152,700 | -0.38(-0.74%) |
Dec 12, 2019 | 52.52 | 52.82 | 51.63 | 51.68 | 574,974 | -0.88(-1.67%) |
Dec 11, 2019 | 53.31 | 53.31 | 52.31 | 52.56 | 462,932 | -0.45(-0.85%) |
Dec 10, 2019 | 53.54 | 53.59 | 52.72 | 53.01 | 446,246 | -0.41(-0.77%) |
Dec 09, 2019 | 53.02 | 53.56 | 52.77 | 53.42 | 361,472 | +0.31(+0.58%) |
Dec 06, 2019 | 53.30 | 53.71 | 53.03 | 53.11 | 582,600 | -0.02(-0.04%) |
Dec 05, 2019 | 53.24 | 53.47 | 52.64 | 53.13 | 453,126 | -0.30(-0.56%) |
Dec 04, 2019 | 52.88 | 53.54 | 52.88 | 53.43 | 541,755 | +0.26(+0.49%) |
Dec 03, 2019 | 52.54 | 53.29 | 52.31 | 53.17 | 248,902 | +0.61(+1.16%) |
Dec 02, 2019 | 52.91 | 53.20 | 52.49 | 52.56 | 334,746 | -0.51(-0.96%) |
Nov 29, 2019 | 53.34 | 53.82 | 53.04 | 53.07 | 330,800 | -0.57(-1.06%) |
Nov 27, 2019 | 53.05 | 53.65 | 52.69 | 53.64 | 319,300 | +0.74(+1.40%) |
Nov 26, 2019 | 52.40 | 53.35 | 52.07 | 52.90 | 822,281 | +0.59(+1.13%) |
Nov 25, 2019 | 51.24 | 52.38 | 51.24 | 52.31 | 698,694 | +1.40(+2.75%) |
Nov 22, 2019 | 51.59 | 51.65 | 50.12 | 50.91 | 565,300 | -0.49(-0.95%) |
Nov 21, 2019 | 51.65 | 51.98 | 51.25 | 51.40 | 243,394 | -0.32(-0.62%) |
Nov 20, 2019 | 52.20 | 52.57 | 51.40 | 51.72 | 511,917 | -0.07(-0.14%) |
Nov 19, 2019 | 52.17 | 52.55 | 51.79 | 51.79 | 381,266 | -0.18(-0.35%) |
Nov 18, 2019 | 51.74 | 52.38 | 51.74 | 51.97 | 326,425 | +0.45(+0.87%) |
Nov 15, 2019 | 50.83 | 51.70 | 50.65 | 51.52 | 403,000 | +0.86(+1.70%) |
Nov 14, 2019 | 51.23 | 52.00 | 50.56 | 50.66 | 408,298 | -0.57(-1.11%) |
Nov 13, 2019 | 50.76 | 51.53 | 50.08 | 51.23 | 717,638 | +0.67(+1.33%) |
Nov 12, 2019 | 50.98 | 51.62 | 50.54 | 50.56 | 725,879 | -0.44(-0.86%) |
Nov 11, 2019 | 50.65 | 51.58 | 50.64 | 51.00 | 751,858 | +0.32(+0.63%) |
Nov 08, 2019 | 51.57 | 51.79 | 50.56 | 50.68 | 889,800 | -0.67(-1.30%) |
Nov 07, 2019 | 53.18 | 53.22 | 51.05 | 51.35 | 514,448 | -1.82(-3.42%) |
Nov 06, 2019 | 54.11 | 54.22 | 52.86 | 53.17 | 656,780 | -0.74(-1.37%) |
Nov 05, 2019 | 53.11 | 54.87 | 53.07 | 53.91 | 573,593 | +0.38(+0.71%) |
Nov 04, 2019 | 53.90 | 54.13 | 53.37 | 53.53 | 339,683 | -0.23(-0.43%) |
Nov 01, 2019 | 53.61 | 54.00 | 53.20 | 53.76 | 420,100 | +0.17(+0.32%) |
Oct 31, 2019 | 54.95 | 55.13 | 52.92 | 53.59 | 895,461 | -1.18(-2.15%) |
Oct 30, 2019 | 54.24 | 54.81 | 53.46 | 54.77 | 759,081 | +0.43(+0.79%) |
Oct 29, 2019 | 53.91 | 55.05 | 53.81 | 54.34 | 1,543,025 | +1.15(+2.16%) |
Oct 28, 2019 | 52.48 | 53.21 | 52.33 | 53.19 | 352,633 | +0.76(+1.45%) |
Oct 25, 2019 | 52.41 | 52.99 | 51.73 | 52.43 | 1,414,300 | +0.01(+0.02%) |
Oct 24, 2019 | 52.77 | 52.98 | 52.37 | 52.42 | 237,428 | -0.25(-0.47%) |
Oct 23, 2019 | 52.60 | 53.19 | 52.45 | 52.67 | 342,411 | +0.16(+0.30%) |
Oct 22, 2019 | 52.92 | 52.92 | 52.28 | 52.51 | 504,181 | -0.30(-0.57%) |
Oct 21, 2019 | 52.92 | 53.13 | 52.55 | 52.81 | 417,745 | -0.16(-0.30%) |
Oct 18, 2019 | 52.75 | 53.05 | 52.22 | 52.97 | 317,900 | +0.15(+0.28%) |
Oct 17, 2019 | 52.53 | 53.37 | 52.48 | 52.82 | 470,407 | +0.37(+0.71%) |
Oct 16, 2019 | 52.20 | 52.76 | 51.91 | 52.45 | 299,669 | +0.15(+0.29%) |
Oct 15, 2019 | 52.60 | 52.95 | 52.06 | 52.30 | 333,282 | -0.30(-0.57%) |
Oct 14, 2019 | 52.30 | 52.95 | 52.26 | 52.60 | 227,775 | +0.32(+0.61%) |
Oct 11, 2019 | 52.36 | 53.12 | 51.98 | 52.28 | 394,500 | +0.09(+0.17%) |
Oct 10, 2019 | 52.60 | 52.65 | 51.96 | 52.19 | 716,931 | -0.48(-0.91%) |
Oct 09, 2019 | 51.65 | 52.90 | 51.65 | 52.67 | 639,149 | +1.31(+2.55%) |
Oct 08, 2019 | 51.61 | 51.78 | 50.97 | 51.36 | 451,572 | -0.17(-0.33%) |
Oct 07, 2019 | 51.31 | 51.76 | 51.11 | 51.53 | 445,949 | -0.09(-0.17%) |
Oct 04, 2019 | 51.45 | 51.66 | 51.10 | 51.62 | 262,000 | +0.25(+0.49%) |
Oct 03, 2019 | 50.97 | 51.92 | 50.97 | 51.37 | 627,142 | +0.42(+0.82%) |
Oct 02, 2019 | 51.21 | 51.48 | 49.97 | 50.95 | 477,371 | -0.30(-0.59%) |
Oct 01, 2019 | 51.44 | 51.52 | 50.81 | 51.25 | 429,468 | -0.16(-0.31%) |
Sep 30, 2019 | 50.84 | 51.67 | 50.84 | 51.41 | 486,431 | +0.50(+0.98%) |
Sep 27, 2019 | 50.99 | 51.33 | 50.37 | 50.91 | 382,700 | +0.09(+0.18%) |
Sep 26, 2019 | 50.63 | 51.00 | 50.56 | 50.82 | 397,892 | +0.27(+0.53%) |
Sep 25, 2019 | 50.74 | 50.91 | 50.40 | 50.55 | 200,215 | -0.20(-0.39%) |
Sep 24, 2019 | 50.73 | 51.26 | 50.49 | 50.75 | 464,975 | +0.24(+0.48%) |
Sep 23, 2019 | 50.83 | 51.51 | 50.48 | 50.51 | 368,074 | -0.42(-0.82%) |
Sep 20, 2019 | 49.39 | 51.19 | 49.25 | 50.93 | 1,094,400 | +1.68(+3.41%) |
Sep 19, 2019 | 49.65 | 50.15 | 48.92 | 49.25 | 578,902 | +0.92(+1.90%) |
Sep 18, 2019 | 49.23 | 49.23 | 48.05 | 48.33 | 435,944 | -1.05(-2.13%) |
Sep 17, 2019 | 49.44 | 49.81 | 49.05 | 49.38 | 507,763 | -0.14(-0.28%) |
Sep 16, 2019 | 49.34 | 49.72 | 49.20 | 49.52 | 291,080 | +0.16(+0.32%) |
Sep 13, 2019 | 49.64 | 49.99 | 49.06 | 49.36 | 354,700 | -0.31(-0.62%) |
Sep 12, 2019 | 49.74 | 49.86 | 49.18 | 49.67 | 274,778 | +0.22(+0.44%) |
Sep 11, 2019 | 48.50 | 49.47 | 48.04 | 49.45 | 401,981 | +0.95(+1.96%) |
Sep 10, 2019 | 48.42 | 48.57 | 47.60 | 48.50 | 485,375 | -0.15(-0.31%) |
Sep 09, 2019 | 49.52 | 49.79 | 48.31 | 48.65 | 220,890 | -0.88(-1.78%) |
Sep 06, 2019 | 49.65 | 49.91 | 49.43 | 49.53 | 234,500 | +0.06(+0.12%) |
Sep 05, 2019 | 49.90 | 49.94 | 49.38 | 49.47 | 205,110 | -0.42(-0.84%) |
Sep 04, 2019 | 49.72 | 50.05 | 49.41 | 49.89 | 197,982 | +0.28(+0.56%) |
Sep 03, 2019 | 48.93 | 49.92 | 48.64 | 49.61 | 439,470 | +0.55(+1.12%) |
Aug 30, 2019 | 49.26 | 49.26 | 48.61 | 49.06 | 178,500 | -0.19(-0.39%) |
Aug 29, 2019 | 48.22 | 49.30 | 48.10 | 49.25 | 326,032 | +1.36(+2.84%) |
Aug 28, 2019 | 47.37 | 47.96 | 47.27 | 47.89 | 222,596 | +0.55(+1.16%) |
Aug 27, 2019 | 48.30 | 48.75 | 47.29 | 47.34 | 335,091 | -0.60(-1.25%) |
Aug 26, 2019 | 47.92 | 47.98 | 47.55 | 47.94 | 249,433 | +0.41(+0.86%) |
Aug 23, 2019 | 48.78 | 49.14 | 47.41 | 47.53 | 380,200 | -1.27(-2.60%) |
Aug 22, 2019 | 48.95 | 49.10 | 48.30 | 48.80 | 373,496 | -0.05(-0.10%) |
Aug 21, 2019 | 49.19 | 49.44 | 48.57 | 48.85 | 266,840 | -0.20(-0.41%) |
Aug 20, 2019 | 49.54 | 49.54 | 48.75 | 49.05 | 414,960 | -0.35(-0.71%) |
Aug 19, 2019 | 48.95 | 49.49 | 48.68 | 49.40 | 467,235 | +0.72(+1.48%) |
Aug 16, 2019 | 47.32 | 48.86 | 47.22 | 48.68 | 884,300 | +1.48(+3.14%) |
Aug 15, 2019 | 47.06 | 47.58 | 46.95 | 47.20 | 288,368 | +0.17(+0.36%) |
Aug 14, 2019 | 47.58 | 47.72 | 47.01 | 47.03 | 231,534 | -0.84(-1.75%) |
Aug 13, 2019 | 47.68 | 48.34 | 47.35 | 47.87 | 454,816 | +0.14(+0.29%) |
Aug 12, 2019 | 48.22 | 48.31 | 47.48 | 47.73 | 150,303 | -0.56(-1.16%) |
Aug 09, 2019 | 48.53 | 48.82 | 47.86 | 48.29 | 248,500 | -0.32(-0.66%) |
Aug 08, 2019 | 47.26 | 48.66 | 46.83 | 48.61 | 764,819 | +1.61(+3.43%) |
Aug 07, 2019 | 47.00 | 47.24 | 46.34 | 47.00 | 465,664 | +0.19(+0.41%) |
Aug 06, 2019 | 45.49 | 46.89 | 45.41 | 46.81 | 433,676 | +1.28(+2.81%) |
Aug 05, 2019 | 45.61 | 45.88 | 44.66 | 45.53 | 375,936 | -0.44(-0.96%) |
Aug 02, 2019 | 45.48 | 46.05 | 45.38 | 45.97 | 481,000 | +0.04(+0.09%) |
Aug 01, 2019 | 46.42 | 46.83 | 45.77 | 45.93 | 541,259 | -0.35(-0.76%) |
Jul 31, 2019 | 45.75 | 46.66 | 45.22 | 46.28 | 729,091 | +0.89(+1.96%) |
Jul 30, 2019 | 44.88 | 46.12 | 44.50 | 45.39 | 1,120,343 | +2.11(+4.88%) |
Jul 29, 2019 | 44.04 | 44.08 | 43.10 | 43.28 | 635,900 | -0.20(-0.46%) |
Jul 26, 2019 | 44.27 | 44.39 | 43.28 | 43.48 | 369,000 | -0.67(-1.52%) |
Jul 25, 2019 | 45.40 | 45.40 | 43.26 | 44.15 | 418,147 | -1.26(-2.77%) |
Jul 24, 2019 | 45.08 | 45.46 | 44.82 | 45.41 | 298,470 | +0.35(+0.78%) |
Jul 23, 2019 | 44.71 | 45.21 | 44.30 | 45.06 | 279,397 | +0.33(+0.74%) |
Jul 22, 2019 | 44.73 | 45.05 | 44.39 | 44.73 | 270,028 | +0.12(+0.27%) |
Jul 19, 2019 | 44.98 | 45.14 | 44.44 | 44.61 | 450,900 | -0.44(-0.98%) |
Jul 18, 2019 | 44.98 | 45.48 | 44.51 | 45.05 | 260,765 | -0.07(-0.16%) |
Jul 17, 2019 | 45.20 | 45.35 | 44.79 | 45.12 | 264,966 | +0.01(+0.02%) |
Jul 16, 2019 | 45.10 | 45.45 | 44.80 | 45.11 | 205,436 | -0.18(-0.40%) |
Jul 15, 2019 | 46.37 | 46.56 | 45.27 | 45.29 | 276,250 | -0.80(-1.74%) |
Jul 12, 2019 | 44.84 | 46.09 | 44.84 | 46.09 | 527,800 | +1.28(+2.86%) |
Jul 11, 2019 | 45.51 | 45.98 | 44.64 | 44.81 | 439,156 | -1.13(-2.46%) |
Jul 10, 2019 | 46.47 | 46.47 | 45.70 | 45.94 | 262,285 | -0.30(-0.65%) |
Jul 09, 2019 | 45.73 | 46.35 | 45.23 | 46.24 | 227,223 | +0.47(+1.03%) |
Jul 08, 2019 | 45.63 | 45.92 | 45.45 | 45.77 | 206,080 | -0.05(-0.11%) |
Jul 05, 2019 | 45.80 | 46.05 | 45.23 | 45.82 | 159,600 | -0.38(-0.82%) |
Jul 03, 2019 | 45.63 | 46.23 | 45.45 | 46.20 | 136,900 | +0.75(+1.65%) |
Jul 02, 2019 | 45.65 | 46.21 | 45.22 | 45.45 | 528,448 | -0.13(-0.29%) |
Jul 01, 2019 | 46.29 | 46.29 | 44.90 | 45.58 | 333,610 | -0.60(-1.30%) |
Jun 28, 2019 | 45.92 | 46.41 | 45.62 | 46.18 | 1,856,900 | +0.38(+0.83%) |
Jun 27, 2019 | 45.21 | 45.84 | 45.21 | 45.80 | 328,263 | +0.74(+1.64%) |
Jun 26, 2019 | 45.63 | 45.75 | 44.41 | 45.06 | 527,381 | -0.57(-1.25%) |
Jun 25, 2019 | 46.38 | 46.45 | 45.62 | 45.63 | 341,534 | -0.62(-1.34%) |
Jun 24, 2019 | 46.09 | 46.37 | 45.85 | 46.25 | 314,944 | -0.25(-0.54%) |
Jun 21, 2019 | 46.44 | 46.68 | 45.68 | 46.50 | 725,700 | -0.26(-0.56%) |
Jun 20, 2019 | 46.39 | 47.13 | 45.98 | 46.76 | 495,066 | +0.71(+1.54%) |
Jun 19, 2019 | 46.04 | 46.33 | 45.87 | 46.05 | 770,071 | -0.06(-0.13%) |
Jun 18, 2019 | 46.29 | 46.84 | 45.71 | 46.11 | 453,659 | -0.04(-0.09%) |
Jun 17, 2019 | 45.95 | 46.55 | 45.95 | 46.15 | 352,145 | +0.26(+0.57%) |
Jun 14, 2019 | 45.03 | 46.06 | 45.03 | 45.89 | 215,300 | +0.28(+0.61%) |
Jun 13, 2019 | 45.35 | 45.63 | 44.92 | 45.61 | 275,043 | +0.28(+0.62%) |
Jun 12, 2019 | 45.29 | 45.55 | 45.02 | 45.33 | 211,213 | +0.05(+0.11%) |
Jun 11, 2019 | 45.03 | 45.82 | 44.83 | 45.28 | 306,451 | -0.10(-0.22%) |
Jun 10, 2019 | 45.03 | 45.78 | 45.03 | 45.38 | 315,967 | -0.28(-0.61%) |
Jun 07, 2019 | 45.63 | 46.19 | 45.37 | 45.66 | 269,200 | +0.29(+0.64%) |
Jun 06, 2019 | 45.63 | 45.78 | 44.63 | 45.37 | 244,071 | -0.14(-0.31%) |
Jun 05, 2019 | 44.19 | 45.54 | 44.15 | 45.51 | 427,899 | +1.53(+3.48%) |
Jun 04, 2019 | 44.91 | 44.96 | 43.72 | 43.98 | 471,015 | -0.97(-2.16%) |
Jun 03, 2019 | 46.23 | 46.28 | 44.61 | 44.95 | 425,873 | -1.22(-2.64%) |
May 31, 2019 | 46.21 | 46.66 | 45.66 | 46.17 | 488,900 | +0.03(+0.07%) |
May 30, 2019 | 45.68 | 46.18 | 45.52 | 46.14 | 325,586 | +0.56(+1.23%) |
May 29, 2019 | 46.22 | 46.22 | 45.34 | 45.58 | 255,138 | -0.60(-1.30%) |
May 28, 2019 | 46.47 | 46.72 | 46.05 | 46.18 | 582,648 | +0.00(+0.00%) |
May 24, 2019 | 46.00 | 46.42 | 46.00 | 46.18 | 343,000 | +0.34(+0.74%) |
May 23, 2019 | 45.65 | 46.16 | 45.37 | 45.84 | 248,042 | +0.01(+0.02%) |
May 22, 2019 | 45.58 | 45.95 | 45.34 | 45.83 | 282,430 | +0.31(+0.68%) |
May 21, 2019 | 45.12 | 45.82 | 45.12 | 45.52 | 504,201 | +0.10(+0.22%) |
May 20, 2019 | 45.69 | 45.72 | 45.13 | 45.42 | 248,660 | -0.55(-1.20%) |
May 17, 2019 | 45.31 | 46.01 | 45.01 | 45.97 | 333,600 | +0.44(+0.97%) |
May 16, 2019 | 44.97 | 45.76 | 44.93 | 45.53 | 313,381 | +0.03(+0.07%) |
May 15, 2019 | 45.55 | 46.50 | 45.25 | 45.50 | 720,337 | -0.06(-0.13%) |
May 14, 2019 | 44.77 | 45.64 | 44.50 | 45.56 | 457,731 | +0.84(+1.88%) |
May 13, 2019 | 44.19 | 44.75 | 43.76 | 44.72 | 344,888 | +0.12(+0.27%) |
May 10, 2019 | 43.82 | 44.68 | 43.74 | 44.60 | 544,500 | +0.68(+1.55%) |
May 09, 2019 | 44.23 | 44.31 | 43.26 | 43.92 | 308,830 | -0.21(-0.48%) |
May 08, 2019 | 44.49 | 45.22 | 44.07 | 44.13 | 406,307 | -0.13(-0.29%) |
May 07, 2019 | 44.97 | 44.97 | 44.11 | 44.26 | 532,651 | -0.57(-1.27%) |
May 06, 2019 | 44.74 | 45.26 | 44.62 | 44.83 | 384,221 | -0.19(-0.42%) |
May 03, 2019 | 44.49 | 45.14 | 44.49 | 45.02 | 423,000 | +0.68(+1.53%) |
May 02, 2019 | 44.02 | 45.86 | 44.02 | 44.34 | 754,597 | +0.09(+0.20%) |
May 01, 2019 | 45.69 | 45.69 | 43.90 | 44.25 | 808,724 | -1.10(-2.43%) |
Apr 30, 2019 | 44.95 | 45.63 | 44.68 | 45.35 | 428,548 | +0.54(+1.21%) |
Apr 29, 2019 | 44.93 | 45.37 | 44.74 | 44.81 | 344,154 | -0.20(-0.44%) |
Apr 26, 2019 | 45.76 | 45.76 | 44.69 | 45.01 | 340,900 | -0.62(-1.36%) |
Apr 25, 2019 | 45.51 | 45.79 | 44.98 | 45.63 | 288,516 | -0.10(-0.22%) |
Apr 24, 2019 | 45.23 | 45.93 | 45.23 | 45.73 | 430,941 | +0.50(+1.11%) |
Apr 23, 2019 | 45.42 | 45.42 | 44.60 | 45.23 | 460,512 | -0.15(-0.33%) |
Apr 22, 2019 | 45.63 | 45.88 | 44.69 | 45.38 | 351,903 | -0.47(-1.03%) |
Apr 18, 2019 | 45.63 | 46.36 | 45.58 | 45.85 | 450,000 | +0.11(+0.24%) |
Apr 17, 2019 | 45.57 | 46.46 | 45.45 | 45.74 | 217,564 | -0.28(-0.61%) |
Apr 16, 2019 | 46.56 | 46.81 | 45.69 | 46.02 | 417,934 | -0.65(-1.39%) |
Apr 15, 2019 | 46.74 | 46.86 | 46.30 | 46.67 | 196,264 | +0.00(+0.00%) |
Apr 12, 2019 | 46.14 | 46.79 | 45.77 | 46.67 | 223,200 | +0.71(+1.54%) |
Apr 11, 2019 | 46.39 | 46.53 | 45.82 | 45.96 | 276,255 | -0.40(-0.86%) |
Apr 10, 2019 | 46.55 | 46.95 | 46.23 | 46.36 | 578,937 | +0.10(+0.22%) |
Apr 09, 2019 | 45.62 | 46.55 | 45.59 | 46.26 | 820,781 | +0.62(+1.36%) |
Apr 08, 2019 | 46.01 | 46.01 | 44.69 | 45.64 | 696,827 | -0.43(-0.93%) |
Apr 05, 2019 | 46.00 | 46.26 | 45.82 | 46.07 | 530,200 | +0.23(+0.50%) |
Apr 04, 2019 | 45.68 | 45.85 | 45.20 | 45.84 | 197,495 | +0.21(+0.46%) |
Apr 03, 2019 | 45.38 | 45.91 | 45.31 | 45.63 | 317,996 | +0.11(+0.24%) |
Apr 02, 2019 | 45.50 | 45.60 | 44.74 | 45.52 | 544,442 | +0.22(+0.49%) |
Apr 01, 2019 | 45.10 | 45.33 | 44.71 | 45.30 | 256,623 | +0.31(+0.69%) |
Mar 29, 2019 | 44.94 | 45.03 | 44.32 | 44.99 | 436,500 | +0.17(+0.38%) |
Mar 28, 2019 | 44.72 | 45.28 | 44.55 | 44.82 | 414,468 | +0.10(+0.22%) |
Mar 27, 2019 | 44.94 | 45.09 | 44.06 | 44.72 | 371,706 | -0.13(-0.29%) |
Mar 26, 2019 | 44.51 | 44.88 | 44.38 | 44.85 | 401,457 | +0.60(+1.36%) |
Mar 25, 2019 | 44.30 | 44.52 | 43.74 | 44.25 | 250,755 | -0.09(-0.20%) |
Mar 22, 2019 | 44.31 | 44.91 | 43.86 | 44.34 | 726,800 | -0.03(-0.07%) |
Mar 21, 2019 | 43.09 | 44.62 | 43.09 | 44.37 | 271,460 | +1.12(+2.59%) |
Mar 20, 2019 | 43.00 | 43.61 | 42.66 | 43.25 | 172,842 | +0.18(+0.42%) |
Mar 19, 2019 | 43.45 | 43.50 | 42.84 | 43.07 | 279,252 | -0.78(-1.78%) |
Mar 18, 2019 | 43.36 | 43.87 | 43.22 | 43.85 | 322,142 | +0.49(+1.13%) |
Mar 15, 2019 | 43.22 | 43.42 | 42.79 | 43.36 | 934,700 | +0.26(+0.60%) |
Mar 14, 2019 | 43.24 | 43.38 | 42.87 | 43.10 | 252,313 | -0.05(-0.12%) |
Mar 13, 2019 | 42.93 | 43.24 | 42.75 | 43.15 | 329,869 | +0.27(+0.63%) |
Mar 12, 2019 | 42.96 | 43.00 | 42.65 | 42.88 | 363,667 | +0.07(+0.16%) |
Mar 11, 2019 | 41.75 | 42.83 | 41.57 | 42.81 | 569,486 | +1.26(+3.03%) |
Mar 08, 2019 | 41.64 | 41.92 | 41.42 | 41.55 | 745,200 | +0.00(+0.00%) |
Mar 07, 2019 | 41.64 | 42.03 | 41.36 | 41.55 | 557,052 | +0.27(+0.65%) |
Mar 06, 2019 | 42.01 | 42.01 | 41.17 | 41.28 | 1,090,555 | -0.73(-1.74%) |
Mar 05, 2019 | 41.85 | 42.42 | 41.64 | 42.01 | 728,258 | -0.02(-0.05%) |
Mar 04, 2019 | 42.36 | 42.40 | 41.34 | 42.03 | 710,634 | -0.08(-0.19%) |
Mar 01, 2019 | 41.84 | 42.15 | 41.11 | 42.11 | 1,429,200 | +0.38(+0.91%) |
Feb 28, 2019 | 42.49 | 42.49 | 41.60 | 41.73 | 840,866 | -0.92(-2.16%) |
Feb 27, 2019 | 42.35 | 42.78 | 41.75 | 42.65 | 3,538,716 | +0.44(+1.04%) |
Feb 26, 2019 | 42.99 | 43.48 | 41.64 | 42.21 | 1,782,399 | -1.92(-4.35%) |
Feb 25, 2019 | 43.92 | 44.88 | 43.82 | 44.13 | 603,904 | -0.55(-1.23%) |
Feb 22, 2019 | 43.68 | 44.70 | 43.66 | 44.68 | 335,200 | +1.15(+2.64%) |
Feb 21, 2019 | 43.87 | 44.38 | 43.18 | 43.53 | 494,841 | -0.74(-1.67%) |
Feb 20, 2019 | 44.08 | 44.48 | 43.63 | 44.27 | 498,542 | -0.05(-0.11%) |
Feb 19, 2019 | 44.43 | 44.88 | 44.27 | 44.32 | 564,067 | -0.13(-0.29%) |
Feb 15, 2019 | 44.41 | 44.79 | 44.06 | 44.45 | 394,200 | +0.33(+0.75%) |
Feb 14, 2019 | 43.47 | 44.26 | 43.17 | 44.12 | 431,187 | +0.63(+1.45%) |
Feb 13, 2019 | 42.81 | 43.55 | 42.81 | 43.49 | 209,710 | +0.14(+0.32%) |
Feb 12, 2019 | 43.06 | 43.85 | 42.82 | 43.35 | 256,221 | -0.31(-0.71%) |
Feb 11, 2019 | 42.56 | 43.85 | 42.56 | 43.66 | 186,614 | +0.56(+1.30%) |
Feb 08, 2019 | 42.27 | 43.12 | 42.27 | 43.10 | 411,800 | +0.73(+1.72%) |
Feb 07, 2019 | 42.10 | 42.61 | 41.98 | 42.37 | 571,534 | +0.12(+0.28%) |
Feb 06, 2019 | 42.71 | 42.71 | 42.12 | 42.25 | 239,138 | -0.44(-1.03%) |
Feb 05, 2019 | 42.61 | 42.70 | 41.97 | 42.69 | 342,920 | +0.19(+0.45%) |
Feb 04, 2019 | 42.11 | 42.57 | 42.00 | 42.50 | 211,796 | +0.24(+0.57%) |
Feb 01, 2019 | 42.06 | 42.41 | 41.55 | 42.26 | 385,100 | +0.15(+0.36%) |
Jan 31, 2019 | 41.77 | 42.33 | 41.21 | 42.11 | 358,995 | +0.30(+0.72%) |
Jan 30, 2019 | 40.88 | 41.96 | 40.88 | 41.81 | 664,676 | +0.93(+2.27%) |
Jan 29, 2019 | 40.27 | 41.00 | 40.06 | 40.88 | 254,417 | +0.57(+1.41%) |
Jan 28, 2019 | 39.27 | 40.60 | 38.94 | 40.31 | 531,723 | +0.70(+1.77%) |
Jan 25, 2019 | 40.12 | 40.60 | 39.37 | 39.61 | 323,700 | -0.43(-1.07%) |
Jan 24, 2019 | 39.63 | 40.32 | 39.08 | 40.04 | 271,066 | +0.56(+1.42%) |
Jan 23, 2019 | 39.70 | 39.98 | 38.57 | 39.48 | 294,855 | -0.21(-0.53%) |
Jan 22, 2019 | 39.58 | 39.98 | 39.24 | 39.69 | 587,529 | -0.10(-0.25%) |
Jan 18, 2019 | 39.89 | 40.10 | 38.91 | 39.79 | 339,000 | -0.12(-0.30%) |
Jan 17, 2019 | 39.35 | 39.92 | 39.13 | 39.91 | 409,910 | +0.37(+0.94%) |
Jan 16, 2019 | 39.28 | 39.77 | 38.89 | 39.54 | 224,202 | +0.29(+0.74%) |
Jan 15, 2019 | 39.75 | 40.18 | 39.12 | 39.25 | 275,453 | -0.27(-0.68%) |
Jan 14, 2019 | 38.95 | 39.78 | 38.30 | 39.52 | 413,264 | +0.69(+1.78%) |
Jan 11, 2019 | 38.76 | 39.29 | 38.22 | 38.83 | 261,200 | +0.34(+0.88%) |
Jan 10, 2019 | 36.98 | 38.88 | 36.83 | 38.49 | 360,217 | +1.47(+3.97%) |
Jan 09, 2019 | 37.93 | 38.14 | 36.75 | 37.02 | 379,714 | -1.07(-2.81%) |
Jan 08, 2019 | 37.15 | 38.10 | 36.86 | 38.09 | 278,924 | +1.24(+3.36%) |
Jan 07, 2019 | 36.98 | 37.46 | 36.34 | 36.85 | 410,991 | +0.34(+0.93%) |
Jan 04, 2019 | 35.49 | 37.08 | 35.41 | 36.51 | 513,500 | +1.29(+3.66%) |
Jan 03, 2019 | 35.08 | 36.59 | 35.08 | 35.22 | 348,009 | -0.48(-1.34%) |