Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.36 | 52.51 | 52.19 | 52.23 | 1,930,603 | -0.09(-0.17%) |
Nov 27, 2019 | 52.22 | 52.38 | 52.13 | 52.32 | 4,387,365 | +0.11(+0.21%) |
Nov 26, 2019 | 51.87 | 52.24 | 51.84 | 52.22 | 3,907,310 | +0.38(+0.74%) |
Nov 25, 2019 | 51.94 | 52.09 | 51.78 | 51.83 | 3,380,218 | -0.04(-0.07%) |
Nov 22, 2019 | 51.95 | 51.97 | 51.64 | 51.87 | 3,968,573 | +0.01(+0.02%) |
Nov 21, 2019 | 52.16 | 52.16 | 51.79 | 51.86 | 4,453,995 | -0.31(-0.59%) |
Nov 20, 2019 | 52.13 | 52.29 | 51.96 | 52.17 | 3,732,546 | -0.02(-0.03%) |
Nov 19, 2019 | 52.20 | 52.26 | 52.04 | 52.19 | 3,090,370 | +0.00(+0.00%) |
Nov 18, 2019 | 52.16 | 52.39 | 52.12 | 52.19 | 2,509,427 | +0.09(+0.17%) |
Nov 15, 2019 | 52.08 | 52.11 | 51.92 | 52.10 | 3,456,997 | +0.12(+0.23%) |
Nov 14, 2019 | 51.86 | 52.02 | 51.79 | 51.98 | 3,000,214 | +0.16(+0.32%) |
Nov 13, 2019 | 51.39 | 51.89 | 51.36 | 51.82 | 3,949,124 | +0.40(+0.78%) |
Nov 12, 2019 | 51.45 | 51.57 | 51.32 | 51.42 | 3,105,619 | -0.02(-0.04%) |
Nov 11, 2019 | 51.43 | 51.56 | 51.38 | 51.44 | 2,691,489 | -0.11(-0.21%) |
Nov 08, 2019 | 51.52 | 51.65 | 51.41 | 51.55 | 5,861,367 | -0.08(-0.16%) |
Nov 07, 2019 | 51.83 | 51.84 | 51.50 | 51.63 | 5,576,250 | -0.17(-0.33%) |
Nov 06, 2019 | 51.59 | 51.89 | 51.57 | 51.80 | 5,875,286 | +0.24(+0.46%) |
Nov 05, 2019 | 51.73 | 51.76 | 51.37 | 51.56 | 6,805,918 | -0.27(-0.53%) |
Nov 04, 2019 | 52.30 | 52.32 | 51.70 | 51.84 | 5,845,016 | -0.35(-0.68%) |
Nov 01, 2019 | 52.38 | 52.44 | 52.08 | 52.19 | 5,012,630 | -0.05(-0.09%) |
Oct 31, 2019 | 52.26 | 52.34 | 51.98 | 52.24 | 5,260,103 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,254,086 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.96 | 51.59 | 51.89 | 3,040,756 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.67 | 51.72 | 4,288,536 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,173 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,481 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,154 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,642 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.05 | 52.34 | 3,538,954 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,728 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.82 | 51.92 | 2,548,382 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,823 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.93 | 51.75 | 51.82 | 3,814,494 | +0.05(+0.11%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,438 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,953 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.53 | 51.89 | 4,714,158 | +0.15(+0.30%) |
Oct 09, 2019 | 51.72 | 51.89 | 51.55 | 51.73 | 3,185,342 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.45 | 51.45 | 4,267,056 | -0.63(-1.22%) |
Oct 07, 2019 | 52.20 | 52.33 | 52.01 | 52.09 | 4,948,682 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,939 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.06 | 51.61 | 6,503,627 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.16 | 51.35 | 4,648,205 | -0.64(-1.24%) |
Oct 01, 2019 | 52.44 | 52.51 | 51.98 | 52.00 | 7,967,139 | -0.44(-0.85%) |
Sep 30, 2019 | 52.36 | 52.58 | 52.36 | 52.44 | 2,995,438 | +0.14(+0.26%) |
Sep 27, 2019 | 52.66 | 52.66 | 52.00 | 52.30 | 4,308,677 | -0.19(-0.36%) |
Sep 26, 2019 | 52.32 | 52.64 | 52.26 | 52.49 | 3,742,476 | +0.26(+0.50%) |
Sep 25, 2019 | 52.21 | 52.30 | 52.05 | 52.23 | 6,177,635 | +0.03(+0.05%) |
Sep 24, 2019 | 52.24 | 52.52 | 52.01 | 52.20 | 5,131,732 | +0.14(+0.26%) |
Sep 23, 2019 | 51.95 | 52.21 | 51.92 | 52.07 | 2,415,568 | +0.06(+0.12%) |
Sep 20, 2019 | 52.19 | 52.24 | 51.90 | 52.00 | 3,777,218 | -0.08(-0.16%) |
Sep 19, 2019 | 52.16 | 52.23 | 52.02 | 52.09 | 2,186,902 | +0.01(+0.02%) |
Sep 18, 2019 | 52.02 | 52.08 | 51.64 | 52.08 | 2,824,366 | +0.14(+0.28%) |
Sep 17, 2019 | 51.56 | 51.99 | 51.56 | 51.93 | 3,370,713 | +0.45(+0.88%) |
Sep 16, 2019 | 51.42 | 51.61 | 51.32 | 51.48 | 4,524,389 | -0.01(-0.02%) |
Sep 13, 2019 | 51.69 | 51.83 | 51.37 | 51.49 | 5,873,878 | -0.23(-0.45%) |
Sep 12, 2019 | 51.76 | 51.92 | 51.59 | 51.72 | 5,602,697 | +0.24(+0.47%) |
Sep 11, 2019 | 51.21 | 51.51 | 51.01 | 51.48 | 6,300,124 | +0.22(+0.42%) |
Sep 10, 2019 | 51.53 | 51.53 | 50.91 | 51.26 | 4,258,304 | -0.36(-0.70%) |
Sep 09, 2019 | 52.01 | 52.01 | 51.57 | 51.62 | 3,765,885 | -0.34(-0.66%) |
Sep 06, 2019 | 51.98 | 52.11 | 51.91 | 51.97 | 2,285,134 | +0.12(+0.23%) |
Sep 05, 2019 | 52.13 | 52.16 | 51.82 | 51.85 | 5,795,368 | -0.11(-0.21%) |
Sep 04, 2019 | 51.88 | 51.99 | 51.68 | 51.96 | 3,419,695 | +0.34(+0.67%) |
Sep 03, 2019 | 51.15 | 51.62 | 51.14 | 51.62 | 4,749,941 | +0.32(+0.62%) |
Aug 30, 2019 | 51.46 | 51.49 | 51.15 | 51.30 | 3,797,348 | +0.09(+0.18%) |
Aug 29, 2019 | 51.18 | 51.28 | 50.90 | 51.21 | 3,485,156 | +0.36(+0.71%) |
Aug 28, 2019 | 50.72 | 50.90 | 50.57 | 50.85 | 5,076,919 | +0.14(+0.27%) |
Aug 27, 2019 | 50.98 | 51.05 | 50.69 | 50.71 | 4,434,616 | -0.04(-0.07%) |
Aug 26, 2019 | 50.43 | 50.75 | 50.25 | 50.75 | 4,277,527 | +0.57(+1.14%) |
Aug 23, 2019 | 50.97 | 51.18 | 49.96 | 50.18 | 12,836,126 | -0.87(-1.70%) |
Aug 22, 2019 | 50.98 | 51.15 | 50.64 | 51.05 | 2,726,914 | +0.14(+0.27%) |
Aug 21, 2019 | 50.85 | 50.91 | 50.73 | 50.91 | 3,412,838 | +0.24(+0.48%) |
Aug 20, 2019 | 51.02 | 51.02 | 50.63 | 50.67 | 2,451,862 | -0.33(-0.66%) |
Aug 19, 2019 | 50.91 | 51.11 | 50.76 | 51.00 | 2,878,730 | +0.37(+0.74%) |
Aug 16, 2019 | 50.36 | 50.73 | 50.33 | 50.63 | 6,947,299 | +0.42(+0.84%) |
Aug 15, 2019 | 49.81 | 50.34 | 49.75 | 50.20 | 6,034,834 | +0.55(+1.11%) |
Aug 14, 2019 | 50.31 | 50.42 | 49.63 | 49.65 | 6,307,908 | -1.00(-1.98%) |
Aug 13, 2019 | 50.24 | 50.74 | 50.13 | 50.65 | 4,252,401 | +0.38(+0.75%) |
Aug 12, 2019 | 50.49 | 50.61 | 50.10 | 50.28 | 2,593,348 | -0.35(-0.70%) |
Aug 09, 2019 | 50.57 | 50.77 | 50.26 | 50.63 | 4,045,868 | +0.02(+0.04%) |
Aug 08, 2019 | 50.01 | 50.66 | 49.83 | 50.61 | 4,456,639 | +0.73(+1.47%) |
Aug 07, 2019 | 49.50 | 50.16 | 48.92 | 49.88 | 5,489,135 | +0.13(+0.25%) |
Aug 06, 2019 | 49.17 | 49.81 | 48.97 | 49.75 | 6,126,240 | +0.72(+1.47%) |
Aug 05, 2019 | 49.90 | 50.09 | 48.70 | 49.03 | 8,060,770 | -1.11(-2.21%) |
Aug 02, 2019 | 50.11 | 50.47 | 50.01 | 50.14 | 6,119,221 | +0.02(+0.04%) |
Aug 01, 2019 | 50.14 | 50.53 | 49.99 | 50.12 | 9,864,921 | +0.00(+0.00%) |
Jul 31, 2019 | 50.47 | 50.65 | 49.78 | 50.12 | 4,817,115 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,554 | -0.15(-0.30%) |
Jul 29, 2019 | 50.56 | 50.75 | 50.50 | 50.60 | 3,821,295 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,224,050 | +0.32(+0.65%) |
Jul 25, 2019 | 50.10 | 50.23 | 49.98 | 50.19 | 2,644,648 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.20 | 2,902,629 | -0.04(-0.07%) |
Jul 23, 2019 | 50.20 | 50.30 | 49.97 | 50.24 | 3,386,531 | +0.17(+0.34%) |
Jul 22, 2019 | 50.20 | 50.24 | 49.95 | 50.07 | 3,492,340 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,438 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.81 | 4,011,214 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,485 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,387 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,890,077 | +0.12(+0.23%) |
Jul 12, 2019 | 50.82 | 50.84 | 50.56 | 50.74 | 2,405,286 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,345 | -0.07(-0.14%) |
Jul 10, 2019 | 50.82 | 50.97 | 50.73 | 50.84 | 3,258,780 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.73 | 50.45 | 50.72 | 2,571,325 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.67 | 50.51 | 50.60 | 3,765,185 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,205 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.80 | 50.35 | 50.79 | 1,733,888 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,452 | +0.48(+0.96%) |
Jul 01, 2019 | 49.85 | 49.86 | 49.48 | 49.79 | 4,514,174 | +0.23(+0.45%) |
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,307 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,459 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.09 | 49.09 | 4,095,142 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,183 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,393 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.36 | 50.09 | 50.22 | 2,195,424 | -0.22(-0.43%) |
Jun 20, 2019 | 50.36 | 50.50 | 50.11 | 50.44 | 4,668,130 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,710,105 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.69 | 49.83 | 5,111,820 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.82 | 3,598,438 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.09 | 49.73 | 49.99 | 2,881,932 | +0.25(+0.51%) |
Jun 13, 2019 | 49.82 | 49.86 | 49.53 | 49.73 | 4,408,694 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.46 | 49.71 | 4,010,611 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.46 | 2,270,683 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,477 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.06 | 49.66 | 49.67 | 2,917,631 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.65 | 49.30 | 49.59 | 3,303,691 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,928 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,711 | +0.24(+0.50%) |
Jun 03, 2019 | 47.88 | 48.27 | 47.76 | 48.21 | 6,212,572 | +0.41(+0.87%) |
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,280 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.94 | 47.67 | 47.80 | 2,812,274 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.95 | 47.48 | 47.62 | 4,138,496 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,108 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,612 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,150 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,872,024 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,576 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.36 | 47.96 | 48.07 | 4,156,838 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.41 | 47.97 | 48.26 | 2,547,460 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.22 | 2,419,609 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,331 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.95 | 47.64 | 47.71 | 3,298,806 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,699 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,736 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,387 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,598 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.17 | 47.41 | 3,661,415 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,985 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,337 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.61 | 47.82 | 2,573,556 | +0.03(+0.06%) |
May 01, 2019 | 48.15 | 48.24 | 47.79 | 47.79 | 5,376,734 | -0.47(-0.97%) |
Apr 30, 2019 | 47.80 | 48.30 | 47.68 | 48.26 | 2,337,458 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,134 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,439 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,253 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,572 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,749 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.81 | 46.92 | 1,808,623 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.22 | 47.01 | 47.14 | 2,074,139 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.96 | 46.97 | 2,924,758 | -0.27(-0.57%) |
Apr 16, 2019 | 47.69 | 47.74 | 47.15 | 47.24 | 2,313,750 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.61 | 3,364,745 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,887 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,656 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.18 | 47.32 | 2,545,204 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,653 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,641 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,259 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.18 | 2,774,109 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.27 | 3,710,910 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,480 | +0.07(+0.15%) |
Apr 01, 2019 | 47.31 | 47.32 | 46.98 | 47.21 | 5,020,912 | +0.05(+0.11%) |
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,427 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.92 | 2,652,318 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.92 | 3,014,363 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.84 | 47.07 | 2,596,822 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,185 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,510 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,245 | +0.51(+1.10%) |
Mar 20, 2019 | 46.40 | 46.61 | 46.19 | 46.29 | 3,205,673 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,169 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,102 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.77 | 2,966,563 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.51 | 46.68 | 1,624,744 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.74 | 46.52 | 46.66 | 2,696,722 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,484 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,798 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,203,096 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,849 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.17 | 45.94 | 45.97 | 2,356,511 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,849,092 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,661 | -0.08(-0.17%) |
Mar 01, 2019 | 46.28 | 46.28 | 45.92 | 46.24 | 3,296,703 | +0.13(+0.29%) |
Feb 28, 2019 | 45.94 | 46.30 | 45.89 | 46.10 | 1,959,423 | +0.18(+0.39%) |
Feb 27, 2019 | 45.82 | 45.96 | 45.71 | 45.92 | 2,596,678 | +0.04(+0.10%) |
Feb 26, 2019 | 45.92 | 46.01 | 45.79 | 45.88 | 2,552,623 | -0.03(-0.06%) |
Feb 25, 2019 | 46.21 | 46.22 | 45.84 | 45.91 | 2,724,222 | -0.13(-0.29%) |
Feb 22, 2019 | 45.86 | 46.09 | 45.77 | 46.04 | 2,188,631 | +0.21(+0.47%) |
Feb 21, 2019 | 45.62 | 45.87 | 45.49 | 45.83 | 3,137,824 | +0.11(+0.23%) |
Feb 20, 2019 | 45.65 | 45.77 | 45.48 | 45.72 | 1,446,429 | +0.06(+0.14%) |
Feb 19, 2019 | 45.50 | 45.71 | 45.43 | 45.66 | 3,195,105 | +0.10(+0.23%) |
Feb 15, 2019 | 45.37 | 45.55 | 45.36 | 45.55 | 2,562,271 | +0.41(+0.91%) |
Feb 14, 2019 | 45.21 | 45.32 | 45.03 | 45.14 | 4,438,228 | -0.20(-0.43%) |
Feb 13, 2019 | 45.26 | 45.40 | 45.17 | 45.34 | 2,272,175 | +0.12(+0.26%) |
Feb 12, 2019 | 45.14 | 45.28 | 44.99 | 45.22 | 2,310,426 | +0.22(+0.50%) |
Feb 11, 2019 | 45.03 | 45.06 | 44.87 | 45.00 | 2,087,811 | +0.03(+0.06%) |
Feb 08, 2019 | 44.68 | 44.97 | 44.65 | 44.97 | 3,961,839 | +0.21(+0.46%) |
Feb 07, 2019 | 44.45 | 44.78 | 44.37 | 44.77 | 2,380,313 | +0.12(+0.28%) |
Feb 06, 2019 | 44.62 | 44.65 | 44.51 | 44.64 | 1,628,121 | -0.05(-0.12%) |
Feb 05, 2019 | 44.62 | 44.70 | 44.46 | 44.70 | 3,830,644 | +0.12(+0.26%) |
Feb 04, 2019 | 44.35 | 44.58 | 44.04 | 44.58 | 3,561,598 | +0.21(+0.48%) |
Feb 01, 2019 | 44.38 | 44.44 | 44.12 | 44.37 | 3,074,321 | +0.04(+0.10%) |
Jan 31, 2019 | 43.77 | 44.39 | 43.61 | 44.32 | 3,943,386 | +0.49(+1.12%) |
Jan 30, 2019 | 43.46 | 43.97 | 43.42 | 43.83 | 3,920,781 | +0.46(+1.07%) |
Jan 29, 2019 | 43.28 | 43.40 | 43.18 | 43.37 | 2,195,679 | +0.12(+0.27%) |
Jan 28, 2019 | 43.14 | 43.25 | 42.96 | 43.25 | 3,759,983 | -0.04(-0.08%) |
Jan 25, 2019 | 43.36 | 43.46 | 43.17 | 43.29 | 3,070,400 | +0.08(+0.19%) |
Jan 24, 2019 | 43.13 | 43.21 | 42.92 | 43.21 | 1,894,751 | -0.03(-0.06%) |
Jan 23, 2019 | 43.13 | 43.25 | 42.88 | 43.23 | 2,459,254 | +0.20(+0.46%) |
Jan 22, 2019 | 43.04 | 43.20 | 42.71 | 43.04 | 3,578,512 | -0.11(-0.26%) |
Jan 18, 2019 | 43.02 | 43.17 | 42.89 | 43.15 | 2,593,114 | +0.35(+0.81%) |
Jan 17, 2019 | 42.44 | 42.86 | 42.44 | 42.80 | 2,394,856 | +0.28(+0.65%) |
Jan 16, 2019 | 42.41 | 42.60 | 42.28 | 42.53 | 2,096,326 | +0.09(+0.21%) |
Jan 15, 2019 | 41.97 | 42.45 | 41.96 | 42.44 | 3,290,558 | +0.52(+1.23%) |
Jan 14, 2019 | 41.99 | 42.04 | 41.81 | 41.92 | 1,636,403 | -0.28(-0.65%) |
Jan 11, 2019 | 42.08 | 42.21 | 41.97 | 42.20 | 2,155,634 | -0.02(-0.04%) |
Jan 10, 2019 | 41.67 | 42.23 | 41.65 | 42.21 | 1,796,652 | +0.42(+1.00%) |
Jan 09, 2019 | 41.88 | 41.96 | 41.63 | 41.80 | 4,270,119 | -0.02(-0.04%) |
Jan 08, 2019 | 41.63 | 41.82 | 41.36 | 41.81 | 2,285,579 | +0.45(+1.08%) |
Jan 07, 2019 | 41.30 | 41.64 | 41.17 | 41.37 | 4,878,498 | +0.03(+0.06%) |
Jan 04, 2019 | 40.77 | 41.42 | 40.75 | 41.34 | 5,132,456 | +0.83(+2.04%) |
Jan 03, 2019 | 40.85 | 41.05 | 40.44 | 40.51 | 6,973,489 | -0.41(-1.00%) |
Jan 02, 2019 | 41.14 | 41.15 | 40.71 | 40.92 | 7,328,319 | -0.63(-1.52%) |
Dec 31, 2018 | 41.40 | 41.55 | 41.08 | 41.55 | 5,360,907 | +0.35(+0.84%) |
Dec 28, 2018 | 41.46 | 41.69 | 41.06 | 41.21 | 9,607,626 | -0.04(-0.09%) |
Dec 27, 2018 | 40.51 | 41.26 | 40.03 | 41.24 | 8,671,891 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 40.86 | 39.33 | 40.83 | 8,968,989 | +1.15(+2.90%) |
Dec 24, 2018 | 40.98 | 41.06 | 39.66 | 39.68 | 8,586,051 | -1.40(-3.40%) |
Dec 21, 2018 | 41.54 | 42.37 | 41.06 | 41.08 | 11,395,218 | -0.44(-1.07%) |
Dec 20, 2018 | 41.79 | 42.01 | 41.13 | 41.53 | 15,006,006 | -0.36(-0.85%) |
Dec 19, 2018 | 42.31 | 42.79 | 41.67 | 41.88 | 9,131,123 | -0.35(-0.82%) |
Dec 18, 2018 | 42.49 | 42.73 | 42.02 | 42.23 | 5,173,877 | -0.05(-0.13%) |
Dec 17, 2018 | 43.33 | 43.33 | 42.11 | 42.28 | 5,228,296 | -1.08(-2.48%) |
Dec 14, 2018 | 43.63 | 43.68 | 43.22 | 43.36 | 4,795,944 | -0.50(-1.14%) |
Dec 13, 2018 | 43.73 | 44.01 | 43.71 | 43.86 | 2,507,790 | +0.20(+0.47%) |
Dec 12, 2018 | 44.15 | 44.20 | 43.62 | 43.65 | 3,335,496 | -0.14(-0.32%) |
Dec 11, 2018 | 44.09 | 44.20 | 43.68 | 43.79 | 3,220,357 | +0.01(+0.02%) |
Dec 10, 2018 | 43.80 | 43.92 | 43.00 | 43.78 | 7,009,292 | +0.02(+0.04%) |
Dec 07, 2018 | 44.18 | 44.36 | 43.61 | 43.77 | 5,138,230 | -0.49(-1.10%) |
Dec 06, 2018 | 43.88 | 44.26 | 43.09 | 44.26 | 5,152,510 | +0.04(+0.10%) |
Dec 04, 2018 | 44.89 | 44.99 | 44.09 | 44.21 | 3,730,391 | -0.64(-1.43%) |