Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.79 | 37.79 | 36.48 | 37.22 | 218,453 | -0.60(-1.59%) |
Oct 30, 2019 | 36.77 | 37.99 | 36.77 | 37.82 | 241,521 | +1.04(+2.83%) |
Oct 29, 2019 | 37.49 | 37.58 | 36.72 | 36.78 | 333,044 | -0.80(-2.13%) |
Oct 28, 2019 | 36.75 | 37.88 | 36.50 | 37.58 | 247,190 | +1.00(+2.73%) |
Oct 25, 2019 | 36.24 | 36.89 | 36.24 | 36.58 | 149,000 | +0.25(+0.69%) |
Oct 24, 2019 | 37.33 | 37.33 | 36.12 | 36.33 | 125,323 | -0.90(-2.42%) |
Oct 23, 2019 | 36.60 | 37.24 | 36.51 | 37.23 | 383,477 | +0.43(+1.17%) |
Oct 22, 2019 | 36.38 | 37.20 | 36.06 | 36.80 | 135,546 | +0.42(+1.15%) |
Oct 21, 2019 | 36.55 | 37.05 | 36.23 | 36.38 | 225,488 | +0.05(+0.14%) |
Oct 18, 2019 | 36.19 | 36.58 | 35.95 | 36.33 | 301,000 | +0.03(+0.08%) |
Oct 17, 2019 | 36.05 | 36.36 | 35.93 | 36.30 | 221,160 | +0.37(+1.03%) |
Oct 16, 2019 | 36.28 | 36.69 | 35.76 | 35.93 | 189,220 | -0.44(-1.21%) |
Oct 15, 2019 | 35.83 | 36.58 | 35.39 | 36.37 | 165,998 | +0.78(+2.19%) |
Oct 14, 2019 | 35.79 | 35.83 | 35.21 | 35.59 | 292,663 | -0.22(-0.61%) |
Oct 11, 2019 | 35.70 | 36.49 | 35.60 | 35.81 | 330,700 | +0.52(+1.47%) |
Oct 10, 2019 | 35.22 | 35.52 | 34.87 | 35.29 | 237,020 | +0.14(+0.40%) |
Oct 09, 2019 | 35.58 | 35.58 | 34.08 | 35.15 | 285,830 | +0.05(+0.14%) |
Oct 08, 2019 | 34.60 | 35.43 | 34.44 | 35.10 | 414,205 | +0.21(+0.60%) |
Oct 07, 2019 | 35.25 | 36.00 | 34.80 | 34.89 | 458,457 | -0.48(-1.36%) |
Oct 04, 2019 | 33.73 | 35.46 | 33.63 | 35.37 | 641,400 | +1.98(+5.93%) |
Oct 03, 2019 | 33.57 | 33.91 | 32.78 | 33.39 | 3,194,300 | -0.55(-1.62%) |
Oct 02, 2019 | 36.29 | 36.39 | 33.15 | 33.94 | 803,275 | -2.98(-8.07%) |
Oct 01, 2019 | 37.84 | 37.96 | 36.69 | 36.92 | 293,104 | -0.66(-1.76%) |
Sep 30, 2019 | 37.03 | 37.98 | 36.67 | 37.58 | 193,822 | +0.75(+2.04%) |
Sep 27, 2019 | 36.69 | 37.13 | 36.36 | 36.83 | 158,200 | +0.10(+0.27%) |
Sep 26, 2019 | 37.45 | 37.66 | 36.72 | 36.73 | 183,670 | -0.88(-2.34%) |
Sep 25, 2019 | 36.74 | 37.72 | 36.71 | 37.61 | 202,382 | +0.61(+1.65%) |
Sep 24, 2019 | 37.95 | 37.98 | 36.96 | 37.00 | 135,853 | -0.81(-2.14%) |
Sep 23, 2019 | 37.33 | 38.23 | 37.09 | 37.81 | 130,732 | +0.20(+0.53%) |
Sep 20, 2019 | 37.15 | 38.17 | 36.99 | 37.61 | 248,300 | +0.45(+1.21%) |
Sep 19, 2019 | 37.34 | 37.48 | 37.00 | 37.16 | 281,087 | -0.29(-0.77%) |
Sep 18, 2019 | 37.96 | 37.96 | 37.01 | 37.45 | 184,470 | -0.70(-1.83%) |
Sep 17, 2019 | 38.81 | 38.81 | 37.82 | 38.15 | 129,641 | -0.97(-2.48%) |
Sep 16, 2019 | 38.96 | 39.40 | 38.61 | 39.12 | 144,853 | +0.04(+0.10%) |
Sep 13, 2019 | 39.78 | 40.03 | 38.90 | 39.08 | 157,200 | -0.79(-1.98%) |
Sep 12, 2019 | 39.73 | 39.99 | 39.11 | 39.87 | 162,940 | +0.10(+0.25%) |
Sep 11, 2019 | 38.66 | 39.91 | 38.40 | 39.77 | 253,176 | +1.01(+2.61%) |
Sep 10, 2019 | 37.75 | 38.97 | 37.29 | 38.76 | 204,726 | +1.10(+2.92%) |
Sep 09, 2019 | 36.88 | 38.06 | 36.88 | 37.66 | 245,208 | +0.93(+2.53%) |
Sep 06, 2019 | 36.35 | 36.93 | 36.34 | 36.73 | 140,600 | +0.40(+1.10%) |
Sep 05, 2019 | 36.06 | 36.83 | 36.06 | 36.33 | 149,195 | +0.45(+1.25%) |
Sep 04, 2019 | 36.20 | 36.60 | 35.72 | 35.88 | 123,079 | +0.03(+0.08%) |
Sep 03, 2019 | 35.69 | 35.90 | 35.08 | 35.85 | 245,575 | -0.14(-0.39%) |
Aug 30, 2019 | 36.11 | 36.32 | 35.74 | 35.99 | 112,200 | +0.04(+0.11%) |
Aug 29, 2019 | 35.55 | 36.24 | 35.51 | 35.95 | 114,298 | +0.71(+2.01%) |
Aug 28, 2019 | 34.16 | 35.32 | 34.16 | 35.24 | 128,818 | +0.89(+2.59%) |
Aug 27, 2019 | 34.88 | 34.91 | 34.23 | 34.35 | 126,538 | -0.37(-1.07%) |
Aug 26, 2019 | 34.68 | 34.83 | 34.40 | 34.72 | 157,706 | +0.30(+0.87%) |
Aug 23, 2019 | 35.34 | 36.30 | 34.30 | 34.42 | 235,900 | -1.12(-3.15%) |
Aug 22, 2019 | 35.56 | 36.39 | 35.28 | 35.54 | 281,727 | +0.04(+0.11%) |
Aug 21, 2019 | 34.85 | 35.59 | 34.60 | 35.50 | 219,401 | +0.82(+2.36%) |
Aug 20, 2019 | 35.00 | 35.32 | 34.67 | 34.68 | 265,020 | -0.44(-1.25%) |
Aug 19, 2019 | 35.09 | 35.47 | 34.61 | 35.12 | 257,661 | +0.15(+0.43%) |
Aug 16, 2019 | 34.14 | 35.48 | 34.14 | 34.97 | 321,100 | +0.89(+2.61%) |
Aug 15, 2019 | 34.25 | 34.85 | 34.00 | 34.08 | 287,983 | -0.34(-0.99%) |
Aug 14, 2019 | 34.97 | 34.97 | 33.54 | 34.42 | 227,308 | -0.75(-2.13%) |
Aug 13, 2019 | 35.10 | 35.72 | 35.00 | 35.17 | 230,606 | +0.03(+0.09%) |
Aug 12, 2019 | 35.42 | 35.49 | 35.00 | 35.14 | 238,561 | -0.67(-1.87%) |
Aug 09, 2019 | 36.68 | 36.91 | 35.43 | 35.81 | 301,100 | -1.14(-3.09%) |
Aug 08, 2019 | 36.59 | 37.26 | 36.06 | 36.95 | 287,388 | +0.65(+1.79%) |
Aug 07, 2019 | 36.86 | 36.89 | 35.61 | 36.30 | 313,272 | -1.13(-3.02%) |
Aug 06, 2019 | 37.81 | 38.28 | 36.90 | 37.43 | 354,208 | -0.45(-1.19%) |
Aug 05, 2019 | 38.19 | 38.66 | 36.66 | 37.88 | 434,398 | -0.32(-0.84%) |
Aug 02, 2019 | 41.17 | 42.27 | 36.30 | 38.20 | 1,005,800 | -7.88(-17.10%) |
Aug 01, 2019 | 47.85 | 48.63 | 45.47 | 46.08 | 232,292 | -1.81(-3.78%) |
Jul 31, 2019 | 48.45 | 48.75 | 47.60 | 47.89 | 208,528 | -0.46(-0.95%) |
Jul 30, 2019 | 48.20 | 48.72 | 48.01 | 48.35 | 165,180 | -0.15(-0.31%) |
Jul 29, 2019 | 49.11 | 49.51 | 47.98 | 48.50 | 187,563 | -0.70(-1.42%) |
Jul 26, 2019 | 48.11 | 49.53 | 47.99 | 49.20 | 257,200 | +1.37(+2.86%) |
Jul 25, 2019 | 48.23 | 48.51 | 47.59 | 47.83 | 163,862 | -0.23(-0.48%) |
Jul 24, 2019 | 46.74 | 48.60 | 46.48 | 48.06 | 237,501 | +1.42(+3.04%) |
Jul 23, 2019 | 47.01 | 47.01 | 45.34 | 46.64 | 243,388 | -0.39(-0.83%) |
Jul 22, 2019 | 48.06 | 48.31 | 46.85 | 47.03 | 419,112 | -0.86(-1.80%) |
Jul 19, 2019 | 47.52 | 49.01 | 47.37 | 47.89 | 528,900 | +0.79(+1.68%) |
Jul 18, 2019 | 46.69 | 47.12 | 46.22 | 47.10 | 134,421 | +0.40(+0.86%) |
Jul 17, 2019 | 46.85 | 47.36 | 45.88 | 46.70 | 208,211 | -0.10(-0.21%) |
Jul 16, 2019 | 45.87 | 46.85 | 45.65 | 46.80 | 220,205 | +1.01(+2.21%) |
Jul 15, 2019 | 46.53 | 46.53 | 45.59 | 45.79 | 182,617 | -0.68(-1.46%) |
Jul 12, 2019 | 45.60 | 46.75 | 45.58 | 46.47 | 140,800 | +0.74(+1.62%) |
Jul 11, 2019 | 46.51 | 46.51 | 45.67 | 45.73 | 139,296 | -0.72(-1.55%) |
Jul 10, 2019 | 47.18 | 47.87 | 45.95 | 46.45 | 114,432 | -0.51(-1.09%) |
Jul 09, 2019 | 47.15 | 47.43 | 46.78 | 46.96 | 148,793 | -0.41(-0.87%) |
Jul 08, 2019 | 46.82 | 47.49 | 46.73 | 47.37 | 184,633 | +0.33(+0.70%) |
Jul 05, 2019 | 46.83 | 47.20 | 46.15 | 47.04 | 136,100 | +0.21(+0.45%) |
Jul 03, 2019 | 47.09 | 47.97 | 46.39 | 46.83 | 477,300 | -0.18(-0.38%) |
Jul 02, 2019 | 44.73 | 47.27 | 44.70 | 47.01 | 368,992 | +2.63(+5.93%) |
Jul 01, 2019 | 45.10 | 45.16 | 43.87 | 44.38 | 219,904 | -0.29(-0.65%) |
Jun 28, 2019 | 45.29 | 45.29 | 44.29 | 44.67 | 296,800 | -0.35(-0.78%) |
Jun 27, 2019 | 43.85 | 45.52 | 43.85 | 45.02 | 210,548 | +1.42(+3.26%) |
Jun 26, 2019 | 47.00 | 47.21 | 43.50 | 43.60 | 404,167 | -3.39(-7.21%) |
Jun 25, 2019 | 47.77 | 47.87 | 46.91 | 46.99 | 185,021 | -0.76(-1.59%) |
Jun 24, 2019 | 48.46 | 48.88 | 47.72 | 47.75 | 131,469 | -0.58(-1.20%) |
Jun 21, 2019 | 49.12 | 49.20 | 47.96 | 48.33 | 233,400 | -0.99(-2.01%) |
Jun 20, 2019 | 50.55 | 50.55 | 48.83 | 49.32 | 177,830 | -0.72(-1.44%) |
Jun 19, 2019 | 50.28 | 51.20 | 49.80 | 50.04 | 313,561 | -0.50(-0.99%) |
Jun 18, 2019 | 47.25 | 51.18 | 47.25 | 50.54 | 470,426 | +6.36(+14.40%) |
Jun 17, 2019 | 43.61 | 44.30 | 43.61 | 44.18 | 170,061 | +0.44(+1.01%) |
Jun 14, 2019 | 44.64 | 44.64 | 43.02 | 43.74 | 141,400 | -0.93(-2.08%) |
Jun 13, 2019 | 44.29 | 44.79 | 43.77 | 44.67 | 212,916 | +0.50(+1.13%) |
Jun 12, 2019 | 44.13 | 44.38 | 43.61 | 44.17 | 120,775 | +0.02(+0.05%) |
Jun 11, 2019 | 44.39 | 44.48 | 43.74 | 44.15 | 126,599 | +0.07(+0.16%) |
Jun 10, 2019 | 45.82 | 46.07 | 44.01 | 44.08 | 136,261 | -1.58(-3.46%) |
Jun 07, 2019 | 45.80 | 45.90 | 45.24 | 45.66 | 113,700 | +0.04(+0.09%) |
Jun 06, 2019 | 45.09 | 46.06 | 45.09 | 45.62 | 239,427 | +0.60(+1.33%) |
Jun 05, 2019 | 44.89 | 45.10 | 44.57 | 45.02 | 162,916 | +0.23(+0.51%) |
Jun 04, 2019 | 44.35 | 44.88 | 44.17 | 44.79 | 193,261 | +0.89(+2.03%) |
Jun 03, 2019 | 43.78 | 44.30 | 43.23 | 43.90 | 218,135 | +0.35(+0.80%) |
May 31, 2019 | 45.14 | 45.24 | 43.43 | 43.55 | 143,600 | -2.03(-4.45%) |
May 30, 2019 | 45.73 | 45.99 | 45.28 | 45.58 | 84,440 | -0.20(-0.44%) |
May 29, 2019 | 45.67 | 46.08 | 45.37 | 45.78 | 115,455 | +0.08(+0.18%) |
May 28, 2019 | 46.15 | 46.67 | 45.67 | 45.70 | 276,786 | -0.45(-0.98%) |
May 24, 2019 | 45.21 | 46.30 | 45.21 | 46.15 | 139,800 | +1.29(+2.88%) |
May 23, 2019 | 45.94 | 45.94 | 44.76 | 44.86 | 149,135 | -1.37(-2.96%) |
May 22, 2019 | 46.90 | 47.00 | 46.12 | 46.23 | 154,255 | -1.04(-2.20%) |
May 21, 2019 | 46.57 | 47.65 | 46.57 | 47.27 | 156,934 | +0.68(+1.46%) |
May 20, 2019 | 46.48 | 47.50 | 46.41 | 46.59 | 327,481 | -0.09(-0.19%) |
May 17, 2019 | 45.86 | 47.18 | 45.86 | 46.68 | 218,700 | +0.49(+1.06%) |
May 16, 2019 | 46.00 | 47.29 | 45.59 | 46.19 | 158,502 | +0.25(+0.54%) |
May 15, 2019 | 45.29 | 46.16 | 45.11 | 45.94 | 182,439 | +0.17(+0.37%) |
May 14, 2019 | 45.30 | 46.04 | 45.09 | 45.77 | 237,299 | +0.38(+0.84%) |
May 13, 2019 | 47.25 | 47.29 | 44.91 | 45.39 | 237,194 | -2.70(-5.61%) |
May 10, 2019 | 47.99 | 48.22 | 46.89 | 48.09 | 225,700 | -0.20(-0.41%) |
May 09, 2019 | 47.33 | 48.45 | 47.26 | 48.29 | 167,544 | +0.79(+1.66%) |
May 08, 2019 | 48.19 | 49.02 | 47.32 | 47.50 | 216,992 | -0.69(-1.43%) |
May 07, 2019 | 47.41 | 48.38 | 46.87 | 48.19 | 254,362 | +0.65(+1.37%) |
May 06, 2019 | 49.71 | 49.71 | 47.26 | 47.54 | 317,038 | -2.91(-5.77%) |
May 03, 2019 | 47.91 | 51.21 | 47.91 | 50.45 | 410,700 | +1.33(+2.71%) |
May 02, 2019 | 48.42 | 49.16 | 47.59 | 49.12 | 418,487 | +0.41(+0.84%) |
May 01, 2019 | 48.24 | 49.51 | 48.03 | 48.71 | 239,532 | +0.61(+1.27%) |
Apr 30, 2019 | 48.69 | 48.69 | 47.56 | 48.10 | 313,498 | -0.53(-1.09%) |
Apr 29, 2019 | 47.99 | 48.72 | 47.71 | 48.63 | 258,696 | +0.74(+1.55%) |
Apr 26, 2019 | 48.93 | 49.39 | 47.32 | 47.89 | 924,500 | -1.40(-2.84%) |
Apr 25, 2019 | 47.70 | 50.79 | 47.49 | 49.29 | 430,877 | +1.61(+3.38%) |
Apr 24, 2019 | 50.00 | 50.00 | 47.55 | 47.68 | 560,025 | -2.28(-4.56%) |
Apr 23, 2019 | 49.66 | 50.03 | 48.24 | 49.96 | 640,410 | +0.17(+0.34%) |
Apr 22, 2019 | 46.67 | 50.07 | 46.56 | 49.79 | 685,682 | +2.87(+6.12%) |
Apr 18, 2019 | 45.60 | 47.11 | 45.17 | 46.92 | 231,800 | +1.51(+3.33%) |
Apr 17, 2019 | 47.00 | 47.19 | 45.10 | 45.41 | 251,419 | -1.68(-3.57%) |
Apr 16, 2019 | 46.79 | 47.33 | 46.75 | 47.09 | 124,947 | +0.38(+0.81%) |
Apr 15, 2019 | 46.51 | 47.23 | 46.50 | 46.71 | 132,960 | +0.02(+0.04%) |
Apr 12, 2019 | 47.50 | 47.63 | 46.63 | 46.69 | 110,500 | -0.70(-1.48%) |
Apr 11, 2019 | 47.73 | 47.73 | 47.08 | 47.39 | 129,208 | -0.44(-0.92%) |
Apr 10, 2019 | 47.18 | 48.12 | 46.76 | 47.83 | 134,347 | +0.89(+1.90%) |
Apr 09, 2019 | 46.62 | 47.35 | 46.56 | 46.94 | 166,817 | +0.02(+0.04%) |
Apr 08, 2019 | 46.90 | 47.22 | 46.06 | 46.92 | 176,686 | -0.23(-0.49%) |
Apr 05, 2019 | 47.66 | 48.15 | 47.02 | 47.15 | 232,400 | -0.64(-1.34%) |
Apr 04, 2019 | 46.99 | 47.95 | 46.81 | 47.79 | 303,059 | +0.88(+1.88%) |
Apr 03, 2019 | 46.35 | 47.39 | 46.26 | 46.91 | 860,562 | +0.80(+1.73%) |
Apr 02, 2019 | 46.43 | 46.59 | 45.86 | 46.11 | 275,920 | -0.32(-0.69%) |
Apr 01, 2019 | 46.22 | 46.59 | 46.16 | 46.43 | 149,378 | +0.52(+1.13%) |
Mar 29, 2019 | 45.85 | 46.13 | 45.20 | 45.91 | 287,200 | +0.22(+0.48%) |
Mar 28, 2019 | 46.40 | 46.72 | 45.30 | 45.69 | 214,918 | -0.56(-1.21%) |
Mar 27, 2019 | 47.13 | 47.34 | 46.25 | 46.25 | 294,042 | -1.17(-2.47%) |
Mar 26, 2019 | 47.70 | 48.23 | 46.99 | 47.42 | 178,983 | -0.12(-0.25%) |
Mar 25, 2019 | 46.82 | 47.61 | 46.61 | 47.54 | 213,845 | +0.83(+1.78%) |
Mar 22, 2019 | 46.96 | 47.16 | 46.37 | 46.71 | 143,700 | -0.57(-1.21%) |
Mar 21, 2019 | 47.00 | 47.99 | 46.50 | 47.28 | 209,215 | +0.24(+0.51%) |
Mar 20, 2019 | 47.42 | 47.79 | 46.98 | 47.04 | 196,769 | -0.36(-0.76%) |
Mar 19, 2019 | 48.24 | 48.59 | 47.25 | 47.40 | 183,263 | -0.61(-1.27%) |
Mar 18, 2019 | 47.17 | 48.10 | 47.17 | 48.01 | 197,821 | +0.83(+1.76%) |
Mar 15, 2019 | 47.17 | 47.46 | 46.89 | 47.18 | 279,900 | +0.16(+0.34%) |
Mar 14, 2019 | 46.89 | 47.12 | 46.53 | 47.02 | 118,031 | +0.14(+0.30%) |
Mar 13, 2019 | 47.40 | 48.12 | 46.79 | 46.88 | 164,254 | -0.40(-0.85%) |
Mar 12, 2019 | 46.93 | 48.03 | 46.92 | 47.28 | 221,717 | +0.39(+0.83%) |
Mar 11, 2019 | 45.71 | 47.05 | 45.71 | 46.89 | 176,343 | +1.30(+2.85%) |
Mar 08, 2019 | 45.90 | 46.09 | 45.48 | 45.59 | 124,500 | -0.39(-0.85%) |
Mar 07, 2019 | 45.42 | 46.34 | 45.21 | 45.98 | 212,487 | +0.38(+0.83%) |
Mar 06, 2019 | 46.09 | 46.14 | 45.11 | 45.60 | 236,301 | -0.58(-1.26%) |
Mar 05, 2019 | 46.53 | 46.59 | 46.11 | 46.18 | 117,389 | -0.50(-1.07%) |
Mar 04, 2019 | 46.83 | 47.00 | 46.02 | 46.68 | 230,275 | -0.41(-0.87%) |
Mar 01, 2019 | 46.70 | 47.29 | 46.37 | 47.09 | 276,500 | +0.40(+0.86%) |
Feb 28, 2019 | 46.62 | 46.90 | 46.12 | 46.69 | 370,163 | +0.10(+0.21%) |
Feb 27, 2019 | 46.03 | 46.64 | 46.03 | 46.59 | 340,324 | +0.25(+0.54%) |
Feb 26, 2019 | 47.51 | 47.85 | 45.56 | 46.34 | 438,555 | -1.47(-3.07%) |
Feb 25, 2019 | 48.99 | 49.60 | 47.18 | 47.81 | 525,400 | -1.29(-2.63%) |
Feb 22, 2019 | 57.72 | 57.72 | 48.81 | 49.10 | 791,100 | -6.81(-12.18%) |
Feb 21, 2019 | 56.71 | 56.71 | 55.45 | 55.91 | 185,249 | -0.72(-1.27%) |
Feb 20, 2019 | 56.52 | 56.98 | 56.09 | 56.63 | 121,029 | +0.21(+0.37%) |
Feb 19, 2019 | 55.86 | 56.57 | 55.50 | 56.42 | 211,121 | +0.33(+0.59%) |
Feb 15, 2019 | 55.32 | 56.26 | 55.27 | 56.09 | 134,400 | +0.97(+1.76%) |
Feb 14, 2019 | 54.46 | 55.36 | 53.93 | 55.12 | 181,821 | +0.55(+1.01%) |
Feb 13, 2019 | 55.64 | 55.80 | 54.30 | 54.57 | 124,542 | -1.07(-1.92%) |
Feb 12, 2019 | 55.42 | 56.10 | 54.98 | 55.64 | 145,616 | +0.83(+1.51%) |
Feb 11, 2019 | 55.25 | 55.64 | 54.66 | 54.81 | 85,301 | -0.32(-0.58%) |
Feb 08, 2019 | 54.52 | 55.18 | 53.68 | 55.13 | 172,400 | +0.29(+0.53%) |
Feb 07, 2019 | 54.54 | 54.84 | 54.11 | 54.84 | 249,124 | +0.16(+0.29%) |
Feb 06, 2019 | 55.62 | 55.70 | 54.49 | 54.68 | 115,986 | -0.97(-1.74%) |
Feb 05, 2019 | 57.00 | 57.00 | 55.57 | 55.65 | 111,340 | -1.18(-2.08%) |
Feb 04, 2019 | 57.06 | 57.31 | 56.56 | 56.83 | 104,812 | -0.27(-0.47%) |
Feb 01, 2019 | 57.56 | 58.37 | 56.92 | 57.10 | 111,200 | -0.48(-0.83%) |
Jan 31, 2019 | 56.20 | 57.72 | 55.83 | 57.58 | 184,630 | +1.49(+2.66%) |
Jan 30, 2019 | 56.04 | 56.39 | 55.20 | 56.09 | 122,660 | +0.08(+0.14%) |
Jan 29, 2019 | 57.38 | 57.65 | 55.79 | 56.01 | 169,014 | -1.48(-2.57%) |
Jan 28, 2019 | 57.64 | 58.45 | 57.18 | 57.49 | 103,706 | -0.40(-0.69%) |
Jan 25, 2019 | 58.86 | 59.74 | 57.76 | 57.89 | 136,000 | -1.17(-1.98%) |
Jan 24, 2019 | 58.63 | 59.11 | 57.91 | 59.06 | 188,253 | +0.46(+0.78%) |
Jan 23, 2019 | 58.17 | 58.79 | 57.37 | 58.60 | 129,378 | +0.87(+1.51%) |
Jan 22, 2019 | 57.49 | 58.29 | 56.93 | 57.73 | 188,557 | +0.19(+0.33%) |
Jan 18, 2019 | 57.46 | 58.02 | 57.17 | 57.54 | 68,300 | +0.47(+0.82%) |
Jan 17, 2019 | 57.32 | 57.55 | 56.69 | 57.07 | 239,021 | -0.34(-0.59%) |
Jan 16, 2019 | 57.51 | 58.48 | 57.03 | 57.41 | 206,746 | +0.05(+0.09%) |
Jan 15, 2019 | 56.76 | 57.53 | 56.62 | 57.36 | 121,406 | +0.79(+1.40%) |
Jan 14, 2019 | 57.99 | 58.32 | 56.36 | 56.57 | 200,020 | -1.60(-2.75%) |
Jan 11, 2019 | 57.50 | 58.30 | 57.21 | 58.17 | 95,200 | +0.79(+1.38%) |
Jan 10, 2019 | 56.58 | 57.57 | 56.23 | 57.38 | 72,802 | +0.68(+1.20%) |
Jan 09, 2019 | 57.25 | 57.29 | 56.12 | 56.70 | 123,096 | -0.08(-0.14%) |
Jan 08, 2019 | 57.05 | 57.05 | 56.00 | 56.78 | 145,192 | +0.21(+0.37%) |
Jan 07, 2019 | 55.09 | 57.07 | 55.09 | 56.57 | 243,628 | +1.44(+2.61%) |
Jan 04, 2019 | 53.47 | 55.38 | 53.47 | 55.13 | 170,100 | +2.21(+4.18%) |
Jan 03, 2019 | 52.12 | 53.45 | 51.64 | 52.92 | 172,386 | +0.45(+0.86%) |
Jan 02, 2019 | 51.45 | 52.47 | 50.63 | 52.47 | 185,362 | +0.50(+0.96%) |
Dec 31, 2018 | 51.32 | 52.17 | 50.67 | 51.97 | 153,700 | +0.77(+1.50%) |
Dec 28, 2018 | 51.13 | 51.63 | 50.35 | 51.20 | 106,100 | +0.33(+0.65%) |
Dec 27, 2018 | 50.78 | 50.87 | 49.18 | 50.87 | 95,037 | -0.60(-1.17%) |
Dec 26, 2018 | 49.36 | 51.51 | 48.96 | 51.47 | 105,659 | +2.29(+4.66%) |
Dec 24, 2018 | 48.96 | 49.69 | 48.52 | 49.18 | 78,600 | -0.34(-0.69%) |
Dec 21, 2018 | 51.66 | 51.86 | 49.08 | 49.52 | 241,600 | -2.18(-4.22%) |
Dec 20, 2018 | 52.36 | 52.67 | 50.85 | 51.70 | 99,015 | -0.65(-1.24%) |
Dec 19, 2018 | 53.15 | 54.22 | 51.88 | 52.35 | 171,163 | -0.81(-1.52%) |
Dec 18, 2018 | 53.13 | 53.99 | 52.52 | 53.16 | 244,607 | +0.23(+0.43%) |
Dec 17, 2018 | 53.79 | 54.49 | 52.58 | 52.93 | 227,177 | -0.99(-1.84%) |
Dec 14, 2018 | 54.08 | 55.17 | 53.69 | 53.92 | 158,200 | -0.47(-0.86%) |
Dec 13, 2018 | 54.99 | 55.79 | 53.88 | 54.39 | 279,727 | -0.73(-1.32%) |
Dec 12, 2018 | 54.67 | 55.22 | 53.92 | 55.12 | 182,360 | +1.69(+3.16%) |
Dec 11, 2018 | 53.66 | 55.12 | 53.38 | 53.43 | 147,629 | +0.07(+0.13%) |
Dec 10, 2018 | 53.67 | 53.89 | 52.51 | 53.36 | 178,198 | -0.41(-0.76%) |
Dec 07, 2018 | 54.51 | 55.44 | 53.51 | 53.77 | 225,100 | -1.04(-1.90%) |
Dec 06, 2018 | 53.80 | 54.84 | 53.05 | 54.81 | 199,942 | +0.32(+0.59%) |
Dec 04, 2018 | 55.20 | 55.81 | 53.67 | 54.49 | 318,900 | -0.86(-1.55%) |
Dec 03, 2018 | 56.18 | 56.18 | 54.49 | 55.35 | 269,202 | -0.51(-0.91%) |
Nov 30, 2018 | 56.96 | 58.04 | 55.74 | 55.86 | 502,500 | -1.19(-2.09%) |
Nov 29, 2018 | 58.18 | 58.21 | 56.54 | 57.05 | 203,507 | -1.21(-2.08%) |
Nov 28, 2018 | 57.32 | 58.44 | 56.49 | 58.26 | 362,108 | +1.12(+1.96%) |
Nov 27, 2018 | 56.14 | 57.76 | 56.14 | 57.14 | 297,709 | +0.86(+1.53%) |
Nov 26, 2018 | 57.08 | 57.45 | 56.21 | 56.28 | 146,330 | -0.34(-0.60%) |
Nov 23, 2018 | 56.33 | 57.00 | 55.72 | 56.62 | 98,800 | +0.06(+0.11%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +2.44(+4.51%) | |
Nov 20, 2018 | 55.00 | 55.49 | 53.96 | 54.12 | 375,714 | -1.50(-2.70%) |
Nov 19, 2018 | 55.98 | 56.10 | 55.08 | 55.62 | 158,715 | -0.11(-0.20%) |
Nov 16, 2018 | 54.34 | 55.99 | 54.34 | 55.73 | 164,000 | +0.93(+1.70%) |
Nov 15, 2018 | 53.85 | 55.26 | 53.85 | 54.80 | 153,521 | +0.60(+1.11%) |
Nov 14, 2018 | 54.00 | 54.98 | 53.65 | 54.20 | 188,276 | +0.29(+0.54%) |
Nov 13, 2018 | 54.25 | 54.74 | 53.13 | 53.91 | 149,139 | +0.16(+0.30%) |
Nov 12, 2018 | 53.77 | 54.31 | 53.20 | 53.75 | 142,023 | -0.10(-0.19%) |
Nov 09, 2018 | 52.84 | 54.22 | 52.63 | 53.85 | 169,000 | +0.86(+1.62%) |
Nov 08, 2018 | 54.20 | 54.70 | 52.68 | 52.99 | 199,233 | -1.25(-2.30%) |
Nov 07, 2018 | 52.00 | 54.87 | 51.93 | 54.24 | 172,975 | +2.37(+4.57%) |
Nov 06, 2018 | 52.47 | 52.79 | 51.21 | 51.87 | 369,908 | -0.80(-1.52%) |
Nov 05, 2018 | 55.06 | 55.40 | 51.72 | 52.67 | 481,502 | -3.33(-5.95%) |
Nov 02, 2018 | 49.00 | 56.89 | 48.00 | 56.00 | 529,100 | +8.49(+17.87%) |