Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.54 | 49.92 | 45.31 | 49.41 | 1,091,468 | -0.61(-1.22%) |
Oct 30, 2019 | 49.79 | 50.19 | 49.00 | 50.02 | 705,039 | +0.35(+0.71%) |
Oct 29, 2019 | 49.55 | 50.03 | 49.40 | 49.66 | 287,115 | +0.05(+0.10%) |
Oct 28, 2019 | 50.00 | 50.49 | 49.60 | 49.62 | 218,626 | -0.07(-0.14%) |
Oct 25, 2019 | 48.87 | 49.81 | 48.87 | 49.68 | 278,012 | +0.72(+1.47%) |
Oct 24, 2019 | 48.99 | 49.38 | 48.43 | 48.96 | 431,158 | +0.19(+0.38%) |
Oct 23, 2019 | 48.18 | 49.20 | 47.74 | 48.78 | 496,227 | +0.33(+0.67%) |
Oct 22, 2019 | 47.15 | 48.60 | 46.59 | 48.45 | 638,885 | +1.37(+2.91%) |
Oct 21, 2019 | 47.43 | 47.96 | 47.06 | 47.08 | 433,378 | +0.22(+0.46%) |
Oct 18, 2019 | 46.54 | 47.30 | 46.38 | 46.87 | 299,733 | +0.17(+0.36%) |
Oct 17, 2019 | 46.26 | 46.95 | 46.05 | 46.70 | 178,107 | +0.75(+1.63%) |
Oct 16, 2019 | 46.16 | 46.76 | 45.79 | 45.95 | 201,242 | -0.37(-0.81%) |
Oct 15, 2019 | 46.00 | 46.72 | 45.52 | 46.32 | 205,109 | +0.38(+0.84%) |
Oct 14, 2019 | 45.71 | 46.17 | 45.40 | 45.94 | 211,716 | -0.08(-0.17%) |
Oct 11, 2019 | 45.19 | 46.90 | 45.19 | 46.02 | 313,030 | +1.81(+4.10%) |
Oct 10, 2019 | 43.54 | 44.55 | 43.47 | 44.21 | 163,626 | +0.67(+1.54%) |
Oct 09, 2019 | 43.92 | 44.16 | 43.32 | 43.54 | 200,079 | +0.02(+0.05%) |
Oct 08, 2019 | 43.74 | 44.17 | 43.38 | 43.52 | 257,971 | -0.90(-2.02%) |
Oct 07, 2019 | 44.88 | 45.14 | 44.40 | 44.41 | 278,436 | -0.46(-1.03%) |
Oct 04, 2019 | 44.27 | 44.94 | 44.11 | 44.88 | 311,507 | +0.83(+1.88%) |
Oct 03, 2019 | 44.04 | 44.33 | 43.36 | 44.05 | 256,373 | -0.47(-1.06%) |
Oct 02, 2019 | 44.20 | 44.58 | 43.48 | 44.52 | 355,700 | -0.24(-0.53%) |
Oct 01, 2019 | 47.45 | 47.75 | 44.45 | 44.76 | 437,875 | -2.31(-4.90%) |
Sep 30, 2019 | 46.33 | 47.27 | 46.33 | 47.06 | 364,911 | +0.48(+1.04%) |
Sep 27, 2019 | 46.22 | 46.88 | 46.08 | 46.58 | 246,953 | +0.52(+1.13%) |
Sep 26, 2019 | 46.02 | 46.50 | 45.65 | 46.06 | 297,607 | -0.05(-0.11%) |
Sep 25, 2019 | 44.59 | 46.29 | 44.59 | 46.11 | 345,510 | +1.47(+3.29%) |
Sep 24, 2019 | 45.71 | 45.96 | 44.36 | 44.64 | 575,434 | -1.10(-2.41%) |
Sep 23, 2019 | 44.93 | 46.03 | 44.64 | 45.74 | 473,277 | -0.07(-0.15%) |
Sep 20, 2019 | 46.20 | 46.72 | 45.79 | 45.81 | 463,455 | -0.33(-0.70%) |
Sep 19, 2019 | 46.75 | 46.92 | 45.98 | 46.14 | 468,500 | -0.51(-1.10%) |
Sep 18, 2019 | 47.11 | 47.11 | 46.09 | 46.65 | 405,925 | -0.73(-1.54%) |
Sep 17, 2019 | 48.02 | 48.03 | 47.09 | 47.38 | 356,873 | -1.07(-2.22%) |
Sep 16, 2019 | 48.17 | 48.81 | 48.05 | 48.45 | 305,421 | +0.00(+0.00%) |
Sep 13, 2019 | 48.61 | 49.22 | 48.28 | 48.45 | 353,529 | +0.33(+0.68%) |
Sep 12, 2019 | 48.29 | 48.55 | 47.08 | 48.13 | 327,673 | -0.45(-0.93%) |
Sep 11, 2019 | 48.02 | 48.61 | 46.99 | 48.58 | 342,794 | +0.90(+1.88%) |
Sep 10, 2019 | 46.83 | 47.76 | 46.32 | 47.68 | 485,089 | +0.70(+1.49%) |
Sep 09, 2019 | 45.91 | 47.08 | 45.91 | 46.98 | 316,094 | +1.42(+3.11%) |
Sep 06, 2019 | 45.30 | 45.69 | 44.77 | 45.57 | 348,149 | +0.22(+0.48%) |
Sep 05, 2019 | 44.16 | 45.59 | 43.95 | 45.35 | 410,487 | +1.78(+4.09%) |
Sep 04, 2019 | 43.41 | 43.66 | 43.13 | 43.57 | 240,995 | +0.71(+1.66%) |
Sep 03, 2019 | 43.81 | 43.93 | 42.32 | 42.86 | 317,645 | -1.56(-3.51%) |
Aug 30, 2019 | 44.33 | 44.60 | 44.07 | 44.41 | 335,462 | +0.57(+1.30%) |
Aug 29, 2019 | 43.12 | 43.99 | 43.12 | 43.84 | 281,654 | +1.19(+2.80%) |
Aug 28, 2019 | 41.90 | 42.88 | 41.73 | 42.65 | 288,795 | +0.66(+1.57%) |
Aug 27, 2019 | 42.46 | 42.47 | 41.60 | 41.99 | 603,678 | -0.16(-0.37%) |
Aug 26, 2019 | 42.46 | 42.63 | 41.68 | 42.15 | 289,074 | +0.06(+0.14%) |
Aug 23, 2019 | 42.61 | 42.69 | 41.66 | 42.09 | 709,089 | -0.97(-2.24%) |
Aug 22, 2019 | 43.61 | 43.77 | 42.56 | 43.05 | 396,912 | +0.41(+0.97%) |
Aug 21, 2019 | 43.26 | 43.35 | 42.60 | 42.64 | 199,706 | -0.16(-0.37%) |
Aug 20, 2019 | 43.47 | 43.57 | 42.67 | 42.80 | 411,586 | -0.84(-1.92%) |
Aug 19, 2019 | 43.82 | 43.82 | 43.25 | 43.63 | 484,318 | +0.55(+1.28%) |
Aug 16, 2019 | 42.28 | 44.14 | 42.13 | 43.08 | 604,847 | +1.11(+2.65%) |
Aug 15, 2019 | 42.05 | 42.13 | 41.41 | 41.97 | 358,928 | +0.01(+0.02%) |
Aug 14, 2019 | 43.10 | 43.16 | 41.69 | 41.96 | 770,829 | -2.04(-4.64%) |
Aug 13, 2019 | 43.76 | 45.13 | 43.54 | 44.00 | 456,995 | +0.14(+0.31%) |
Aug 12, 2019 | 44.61 | 45.03 | 43.81 | 43.86 | 578,236 | -1.11(-2.48%) |
Aug 09, 2019 | 45.62 | 45.75 | 44.81 | 44.97 | 624,132 | -0.72(-1.57%) |
Aug 08, 2019 | 45.47 | 45.91 | 45.19 | 45.69 | 719,734 | +0.57(+1.27%) |
Aug 07, 2019 | 44.18 | 45.42 | 43.87 | 45.12 | 699,124 | +0.16(+0.35%) |
Aug 06, 2019 | 44.72 | 45.08 | 44.32 | 44.96 | 755,973 | +0.87(+1.97%) |
Aug 05, 2019 | 43.47 | 44.44 | 42.95 | 44.10 | 888,848 | -0.25(-0.56%) |
Aug 02, 2019 | 44.68 | 44.89 | 43.12 | 44.34 | 1,531,961 | -1.66(-3.60%) |
Aug 01, 2019 | 49.23 | 49.23 | 45.89 | 46.00 | 1,163,158 | -3.99(-7.98%) |
Jul 31, 2019 | 50.28 | 50.65 | 49.50 | 49.99 | 525,441 | -0.24(-0.47%) |
Jul 30, 2019 | 49.35 | 50.37 | 49.35 | 50.23 | 298,133 | +0.46(+0.93%) |
Jul 29, 2019 | 49.87 | 50.03 | 49.48 | 49.76 | 270,808 | -0.22(-0.43%) |
Jul 26, 2019 | 49.90 | 50.35 | 49.59 | 49.98 | 502,432 | +0.23(+0.46%) |
Jul 25, 2019 | 50.33 | 50.42 | 49.59 | 49.75 | 445,980 | -0.60(-1.19%) |
Jul 24, 2019 | 48.59 | 50.48 | 48.56 | 50.35 | 417,668 | +1.47(+3.00%) |
Jul 23, 2019 | 47.49 | 48.95 | 47.49 | 48.89 | 552,710 | +1.65(+3.48%) |
Jul 22, 2019 | 47.89 | 48.22 | 47.24 | 47.24 | 531,504 | -0.49(-1.03%) |
Jul 19, 2019 | 47.76 | 48.17 | 47.51 | 47.73 | 429,046 | +0.14(+0.29%) |
Jul 18, 2019 | 48.11 | 48.11 | 47.39 | 47.60 | 690,172 | -0.73(-1.51%) |
Jul 17, 2019 | 49.64 | 49.64 | 48.28 | 48.32 | 533,692 | -1.38(-2.78%) |
Jul 16, 2019 | 49.24 | 50.05 | 49.05 | 49.70 | 441,231 | +0.39(+0.80%) |
Jul 15, 2019 | 49.63 | 49.96 | 48.93 | 49.31 | 455,030 | -0.13(-0.26%) |
Jul 12, 2019 | 48.18 | 49.63 | 48.03 | 49.44 | 310,797 | +1.25(+2.60%) |
Jul 11, 2019 | 48.27 | 48.43 | 47.42 | 48.19 | 546,141 | -0.16(-0.33%) |
Jul 10, 2019 | 48.42 | 48.62 | 47.88 | 48.34 | 660,537 | -0.24(-0.49%) |
Jul 09, 2019 | 48.78 | 49.04 | 47.87 | 48.58 | 683,241 | -0.46(-0.94%) |
Jul 08, 2019 | 49.39 | 49.56 | 48.88 | 49.04 | 416,871 | -0.60(-1.21%) |
Jul 05, 2019 | 49.13 | 49.67 | 48.58 | 49.64 | 324,297 | +0.27(+0.54%) |
Jul 03, 2019 | 49.40 | 49.43 | 48.82 | 49.38 | 287,756 | +0.09(+0.18%) |
Jul 02, 2019 | 49.92 | 49.92 | 48.95 | 49.29 | 583,473 | -0.40(-0.81%) |
Jul 01, 2019 | 50.70 | 51.50 | 49.34 | 49.69 | 538,608 | -0.21(-0.41%) |
Jun 28, 2019 | 50.10 | 50.58 | 49.50 | 49.90 | 707,059 | +0.07(+0.14%) |
Jun 27, 2019 | 49.37 | 50.00 | 49.37 | 49.83 | 368,216 | +0.59(+1.20%) |
Jun 26, 2019 | 49.61 | 49.83 | 48.94 | 49.24 | 476,996 | -0.04(-0.08%) |
Jun 25, 2019 | 48.82 | 49.75 | 48.64 | 49.28 | 663,355 | +0.46(+0.95%) |
Jun 24, 2019 | 48.97 | 49.26 | 48.68 | 48.82 | 536,607 | -0.08(-0.16%) |
Jun 21, 2019 | 49.49 | 49.62 | 48.90 | 48.90 | 623,320 | -0.75(-1.51%) |
Jun 20, 2019 | 49.56 | 49.81 | 49.09 | 49.64 | 457,027 | +0.85(+1.74%) |
Jun 19, 2019 | 48.14 | 49.03 | 48.11 | 48.80 | 636,075 | +0.41(+0.86%) |
Jun 18, 2019 | 47.48 | 48.69 | 47.48 | 48.38 | 510,514 | +1.45(+3.09%) |
Jun 17, 2019 | 47.17 | 47.31 | 46.64 | 46.94 | 746,021 | -0.29(-0.61%) |
Jun 14, 2019 | 47.77 | 47.85 | 46.83 | 47.22 | 527,705 | -1.27(-2.62%) |
Jun 13, 2019 | 48.23 | 48.70 | 47.75 | 48.49 | 516,600 | +0.52(+1.09%) |
Jun 12, 2019 | 48.28 | 48.31 | 47.46 | 47.97 | 623,194 | -0.38(-0.79%) |
Jun 11, 2019 | 48.70 | 49.01 | 48.22 | 48.35 | 808,765 | -0.36(-0.75%) |
Jun 10, 2019 | 48.42 | 49.20 | 48.32 | 48.72 | 572,561 | +0.54(+1.12%) |
Jun 07, 2019 | 48.13 | 48.47 | 47.85 | 48.18 | 354,849 | +0.22(+0.45%) |
Jun 06, 2019 | 48.19 | 48.58 | 47.06 | 47.96 | 541,411 | -0.20(-0.41%) |
Jun 05, 2019 | 48.94 | 49.75 | 47.65 | 48.16 | 514,639 | -0.69(-1.41%) |
Jun 04, 2019 | 47.74 | 48.92 | 47.60 | 48.85 | 434,807 | +1.73(+3.68%) |
Jun 03, 2019 | 46.29 | 47.27 | 45.89 | 47.11 | 686,294 | +0.98(+2.11%) |
May 31, 2019 | 46.33 | 46.51 | 45.72 | 46.14 | 600,584 | -0.97(-2.05%) |
May 30, 2019 | 47.62 | 48.20 | 46.64 | 47.10 | 539,096 | -0.51(-1.08%) |
May 29, 2019 | 47.04 | 47.66 | 46.72 | 47.62 | 710,659 | +0.13(+0.27%) |
May 28, 2019 | 48.50 | 48.50 | 47.36 | 47.49 | 707,825 | -0.85(-1.75%) |
May 24, 2019 | 48.39 | 48.51 | 47.91 | 48.33 | 474,011 | +0.37(+0.78%) |
May 23, 2019 | 48.51 | 48.85 | 47.54 | 47.96 | 718,046 | -1.32(-2.68%) |
May 22, 2019 | 50.59 | 50.61 | 49.27 | 49.28 | 651,891 | -1.61(-3.16%) |
May 21, 2019 | 50.37 | 51.05 | 50.30 | 50.89 | 537,338 | +0.55(+1.10%) |
May 20, 2019 | 50.17 | 50.78 | 50.04 | 50.33 | 425,640 | -0.43(-0.85%) |
May 17, 2019 | 50.73 | 51.38 | 50.34 | 50.77 | 555,212 | -0.40(-0.79%) |
May 16, 2019 | 51.05 | 51.54 | 50.96 | 51.17 | 665,786 | +0.14(+0.27%) |
May 15, 2019 | 50.41 | 51.21 | 50.27 | 51.03 | 457,483 | +0.03(+0.06%) |
May 14, 2019 | 51.12 | 51.20 | 50.47 | 51.00 | 740,700 | +0.11(+0.21%) |
May 13, 2019 | 51.98 | 52.18 | 50.70 | 50.90 | 792,767 | -2.34(-4.39%) |
May 10, 2019 | 53.20 | 53.64 | 52.13 | 53.23 | 775,572 | -0.21(-0.39%) |
May 09, 2019 | 52.33 | 53.83 | 52.33 | 53.44 | 854,723 | +0.49(+0.93%) |
May 08, 2019 | 52.36 | 53.05 | 52.02 | 52.95 | 1,116,964 | +0.49(+0.94%) |
May 07, 2019 | 53.23 | 53.85 | 52.01 | 52.45 | 577,908 | -2.43(-4.43%) |
May 06, 2019 | 54.84 | 55.02 | 54.26 | 54.89 | 875,140 | -1.36(-2.42%) |
May 03, 2019 | 54.40 | 56.31 | 54.29 | 56.25 | 733,956 | +2.17(+4.01%) |
May 02, 2019 | 54.35 | 55.37 | 52.57 | 54.08 | 1,697,327 | -2.04(-3.63%) |
May 01, 2019 | 56.64 | 57.08 | 55.84 | 56.12 | 1,020,424 | -0.28(-0.49%) |
Apr 30, 2019 | 56.19 | 56.67 | 55.66 | 56.39 | 485,264 | +0.11(+0.19%) |
Apr 29, 2019 | 56.22 | 56.65 | 56.14 | 56.28 | 379,705 | +0.11(+0.19%) |
Apr 26, 2019 | 55.79 | 56.28 | 55.64 | 56.18 | 204,931 | +0.43(+0.78%) |
Apr 25, 2019 | 56.41 | 56.64 | 55.43 | 55.74 | 289,659 | -0.94(-1.65%) |
Apr 24, 2019 | 56.16 | 56.97 | 56.04 | 56.68 | 469,648 | +0.47(+0.84%) |
Apr 23, 2019 | 55.38 | 56.37 | 55.17 | 56.21 | 417,845 | +1.02(+1.86%) |
Apr 22, 2019 | 55.71 | 55.97 | 54.89 | 55.18 | 378,266 | -0.68(-1.22%) |
Apr 18, 2019 | 55.84 | 56.17 | 55.39 | 55.86 | 598,757 | +0.24(+0.43%) |
Apr 17, 2019 | 55.25 | 55.98 | 55.25 | 55.62 | 486,145 | +0.60(+1.09%) |
Apr 16, 2019 | 55.01 | 55.55 | 54.67 | 55.02 | 286,355 | +0.22(+0.40%) |
Apr 15, 2019 | 54.90 | 55.29 | 54.49 | 54.81 | 592,870 | -0.03(-0.05%) |
Apr 12, 2019 | 55.04 | 55.52 | 54.61 | 54.84 | 492,992 | +0.21(+0.38%) |
Apr 11, 2019 | 53.62 | 54.87 | 53.43 | 54.63 | 994,114 | +1.36(+2.55%) |
Apr 10, 2019 | 52.82 | 53.52 | 52.71 | 53.27 | 474,915 | +0.27(+0.50%) |
Apr 09, 2019 | 54.37 | 54.37 | 52.89 | 53.00 | 410,535 | -1.44(-2.64%) |
Apr 08, 2019 | 54.13 | 54.86 | 53.94 | 54.44 | 542,360 | +0.13(+0.24%) |
Apr 05, 2019 | 53.77 | 54.54 | 53.69 | 54.31 | 463,760 | +0.36(+0.68%) |
Apr 04, 2019 | 53.53 | 54.41 | 53.52 | 53.95 | 1,036,375 | +0.39(+0.74%) |
Apr 03, 2019 | 53.82 | 53.99 | 53.43 | 53.56 | 681,999 | +0.18(+0.33%) |
Apr 02, 2019 | 53.73 | 53.93 | 53.14 | 53.38 | 895,208 | -0.33(-0.61%) |
Apr 01, 2019 | 52.72 | 53.87 | 52.70 | 53.70 | 294,343 | +1.48(+2.83%) |
Mar 29, 2019 | 52.54 | 52.81 | 52.03 | 52.23 | 307,447 | +0.10(+0.19%) |
Mar 28, 2019 | 51.55 | 52.28 | 51.21 | 52.13 | 348,494 | +0.68(+1.32%) |
Mar 27, 2019 | 50.97 | 51.67 | 50.73 | 51.45 | 327,824 | +0.51(+1.01%) |
Mar 26, 2019 | 50.90 | 51.19 | 50.36 | 50.94 | 360,139 | +0.51(+1.02%) |
Mar 25, 2019 | 50.28 | 51.00 | 50.06 | 50.42 | 363,861 | +0.13(+0.25%) |
Mar 22, 2019 | 52.20 | 52.20 | 50.28 | 50.29 | 436,050 | -2.24(-4.26%) |
Mar 21, 2019 | 51.51 | 52.83 | 51.51 | 52.53 | 274,809 | +0.85(+1.64%) |
Mar 20, 2019 | 52.22 | 52.25 | 51.27 | 51.68 | 445,274 | -0.76(-1.45%) |
Mar 19, 2019 | 53.16 | 53.76 | 52.35 | 52.44 | 346,785 | -0.49(-0.93%) |
Mar 18, 2019 | 53.28 | 53.28 | 52.71 | 52.94 | 538,029 | +0.97(+1.86%) |
Mar 15, 2019 | 51.96 | 52.40 | 51.90 | 51.97 | 403,265 | -0.25(-0.47%) |
Mar 14, 2019 | 52.67 | 52.67 | 51.82 | 52.22 | 533,913 | -0.47(-0.90%) |
Mar 13, 2019 | 52.40 | 53.04 | 52.30 | 52.69 | 435,748 | +0.53(+1.02%) |
Mar 12, 2019 | 52.12 | 52.43 | 52.00 | 52.16 | 359,283 | +0.18(+0.34%) |
Mar 11, 2019 | 51.12 | 52.01 | 51.04 | 51.98 | 413,695 | +0.86(+1.68%) |
Mar 08, 2019 | 51.05 | 51.25 | 50.58 | 51.12 | 444,779 | -0.51(-0.99%) |
Mar 07, 2019 | 52.11 | 52.11 | 50.96 | 51.63 | 463,327 | -0.45(-0.87%) |
Mar 06, 2019 | 52.94 | 53.01 | 52.08 | 52.09 | 444,329 | -0.83(-1.56%) |
Mar 05, 2019 | 53.79 | 54.08 | 52.85 | 52.92 | 517,556 | -0.67(-1.25%) |
Mar 04, 2019 | 53.93 | 54.39 | 53.25 | 53.59 | 440,992 | -0.28(-0.51%) |
Mar 01, 2019 | 53.93 | 54.53 | 53.54 | 53.86 | 565,566 | +0.22(+0.40%) |
Feb 28, 2019 | 54.28 | 54.28 | 53.49 | 53.64 | 443,640 | -0.72(-1.32%) |
Feb 27, 2019 | 54.18 | 54.86 | 54.18 | 54.36 | 501,870 | +0.08(+0.15%) |
Feb 26, 2019 | 55.29 | 55.44 | 54.26 | 54.28 | 566,924 | -1.04(-1.89%) |
Feb 25, 2019 | 55.40 | 55.90 | 55.26 | 55.33 | 691,054 | +0.17(+0.30%) |
Feb 22, 2019 | 55.80 | 55.81 | 54.92 | 55.16 | 467,617 | -0.27(-0.48%) |
Feb 21, 2019 | 55.28 | 55.77 | 55.16 | 55.43 | 491,601 | +0.10(+0.18%) |
Feb 20, 2019 | 54.97 | 55.47 | 54.45 | 55.33 | 575,998 | +0.43(+0.79%) |
Feb 19, 2019 | 54.68 | 55.15 | 54.68 | 54.90 | 341,650 | +0.05(+0.09%) |
Feb 15, 2019 | 54.25 | 54.98 | 54.25 | 54.85 | 529,736 | +1.06(+1.98%) |
Feb 14, 2019 | 53.53 | 54.04 | 53.35 | 53.78 | 964,872 | -0.05(-0.09%) |
Feb 13, 2019 | 54.15 | 54.28 | 53.69 | 53.83 | 536,035 | +0.07(+0.13%) |
Feb 12, 2019 | 53.33 | 54.17 | 53.30 | 53.76 | 497,211 | +0.99(+1.87%) |
Feb 11, 2019 | 52.30 | 52.92 | 52.28 | 52.78 | 525,763 | +0.54(+1.04%) |
Feb 08, 2019 | 52.48 | 53.01 | 51.65 | 52.24 | 376,874 | -0.49(-0.93%) |
Feb 07, 2019 | 52.68 | 53.05 | 52.22 | 52.73 | 475,058 | -0.19(-0.35%) |
Feb 06, 2019 | 53.25 | 53.60 | 52.86 | 52.92 | 395,517 | -0.46(-0.87%) |
Feb 05, 2019 | 53.29 | 53.94 | 52.95 | 53.38 | 372,746 | -0.01(-0.02%) |
Feb 04, 2019 | 52.24 | 53.62 | 52.04 | 53.39 | 685,884 | +1.42(+2.73%) |
Feb 01, 2019 | 51.33 | 53.08 | 51.33 | 51.97 | 1,172,646 | +0.34(+0.67%) |
Jan 31, 2019 | 53.04 | 53.07 | 51.07 | 51.62 | 1,394,330 | -1.87(-3.50%) |
Jan 30, 2019 | 53.06 | 53.71 | 52.25 | 53.50 | 865,883 | +0.96(+1.82%) |
Jan 29, 2019 | 51.95 | 52.72 | 51.82 | 52.54 | 677,124 | +0.74(+1.43%) |
Jan 28, 2019 | 51.72 | 52.33 | 51.34 | 51.80 | 385,109 | -0.35(-0.68%) |
Jan 25, 2019 | 52.19 | 52.65 | 51.77 | 52.16 | 469,850 | +0.73(+1.42%) |
Jan 24, 2019 | 51.04 | 51.52 | 50.78 | 51.43 | 337,470 | +0.47(+0.93%) |
Jan 23, 2019 | 52.11 | 52.53 | 50.77 | 50.95 | 441,843 | -0.92(-1.77%) |
Jan 22, 2019 | 52.48 | 52.57 | 51.57 | 51.87 | 427,531 | -0.94(-1.77%) |
Jan 18, 2019 | 52.51 | 53.20 | 52.21 | 52.81 | 428,437 | +0.82(+1.57%) |
Jan 17, 2019 | 50.63 | 52.29 | 50.63 | 51.99 | 401,964 | +1.32(+2.61%) |
Jan 16, 2019 | 50.37 | 51.10 | 50.15 | 50.67 | 278,703 | +0.35(+0.70%) |
Jan 15, 2019 | 50.33 | 50.65 | 49.58 | 50.31 | 348,967 | +0.23(+0.45%) |
Jan 14, 2019 | 50.28 | 50.91 | 50.05 | 50.09 | 299,027 | -0.66(-1.30%) |
Jan 11, 2019 | 49.62 | 50.96 | 49.54 | 50.75 | 304,402 | +0.84(+1.68%) |
Jan 10, 2019 | 49.14 | 50.15 | 48.91 | 49.91 | 463,868 | +0.50(+1.02%) |
Jan 09, 2019 | 49.16 | 49.72 | 48.98 | 49.41 | 379,919 | +0.40(+0.82%) |
Jan 08, 2019 | 48.71 | 49.26 | 48.30 | 49.00 | 444,214 | +0.90(+1.86%) |
Jan 07, 2019 | 48.43 | 48.88 | 47.64 | 48.11 | 465,484 | +0.02(+0.04%) |
Jan 04, 2019 | 47.52 | 48.22 | 47.30 | 48.09 | 447,418 | +1.50(+3.21%) |
Jan 03, 2019 | 46.97 | 47.49 | 45.78 | 46.59 | 405,012 | -0.74(-1.56%) |
Jan 02, 2019 | 46.45 | 47.89 | 45.90 | 47.33 | 410,447 | +0.04(+0.08%) |
Dec 31, 2018 | 46.66 | 47.30 | 46.13 | 47.29 | 490,962 | +0.92(+1.98%) |
Dec 28, 2018 | 46.59 | 47.20 | 46.19 | 46.37 | 350,382 | -0.18(-0.38%) |
Dec 27, 2018 | 44.91 | 46.55 | 44.18 | 46.55 | 558,383 | +0.83(+1.81%) |
Dec 26, 2018 | 43.61 | 45.80 | 43.29 | 45.72 | 356,173 | +2.29(+5.26%) |
Dec 24, 2018 | 44.03 | 44.33 | 43.39 | 43.44 | 104,850 | -1.24(-2.78%) |
Dec 21, 2018 | 45.49 | 45.95 | 44.62 | 44.68 | 530,142 | -0.77(-1.69%) |
Dec 20, 2018 | 45.82 | 46.47 | 44.62 | 45.45 | 445,957 | -0.86(-1.85%) |
Dec 19, 2018 | 47.19 | 47.91 | 45.82 | 46.30 | 477,663 | -0.99(-2.08%) |
Dec 18, 2018 | 47.57 | 48.25 | 47.23 | 47.29 | 427,000 | -0.13(-0.27%) |
Dec 17, 2018 | 47.90 | 48.81 | 47.28 | 47.42 | 399,496 | -0.59(-1.23%) |
Dec 14, 2018 | 48.25 | 49.16 | 47.91 | 48.01 | 763,290 | -0.82(-1.67%) |
Dec 13, 2018 | 49.90 | 49.90 | 48.58 | 48.83 | 375,933 | -0.59(-1.20%) |
Dec 12, 2018 | 49.41 | 50.04 | 49.15 | 49.42 | 308,477 | +0.98(+2.01%) |
Dec 11, 2018 | 49.44 | 50.72 | 48.34 | 48.44 | 425,002 | -0.10(-0.20%) |
Dec 10, 2018 | 48.95 | 49.35 | 47.77 | 48.54 | 406,260 | -0.65(-1.32%) |
Dec 07, 2018 | 50.42 | 51.05 | 48.98 | 49.19 | 670,112 | -1.21(-2.40%) |
Dec 06, 2018 | 49.01 | 50.40 | 48.72 | 50.40 | 752,875 | +0.19(+0.37%) |
Dec 04, 2018 | 52.77 | 53.56 | 50.10 | 50.22 | 374,946 | -2.66(-5.03%) |
Dec 03, 2018 | 53.61 | 54.17 | 52.28 | 52.88 | 551,121 | +0.26(+0.49%) |
Nov 30, 2018 | 51.87 | 52.85 | 51.77 | 52.62 | 604,339 | +0.49(+0.94%) |
Nov 29, 2018 | 52.34 | 52.94 | 52.10 | 52.13 | 508,910 | -0.34(-0.64%) |
Nov 28, 2018 | 51.56 | 52.46 | 50.31 | 52.46 | 352,093 | +1.05(+2.05%) |
Nov 27, 2018 | 51.46 | 52.00 | 51.17 | 51.41 | 342,262 | -0.55(-1.06%) |
Nov 26, 2018 | 50.98 | 52.33 | 50.75 | 51.96 | 486,398 | +1.37(+2.71%) |
Nov 23, 2018 | 50.99 | 51.35 | 50.32 | 50.59 | 152,861 | -0.98(-1.89%) |
Nov 21, 2018 | 51.57 | 51.57 | 51.57 | 0 | +1.49(+2.97%) | |
Nov 20, 2018 | 50.60 | 51.03 | 49.67 | 50.08 | 438,518 | -1.30(-2.53%) |
Nov 19, 2018 | 52.20 | 52.61 | 51.18 | 51.38 | 600,571 | -0.97(-1.84%) |
Nov 16, 2018 | 52.05 | 52.73 | 51.68 | 52.34 | 522,833 | +0.02(+0.04%) |
Nov 15, 2018 | 51.14 | 52.71 | 50.47 | 52.32 | 585,021 | +0.88(+1.70%) |
Nov 14, 2018 | 52.16 | 52.81 | 51.20 | 51.45 | 344,964 | -0.07(-0.13%) |
Nov 13, 2018 | 51.61 | 52.88 | 51.33 | 51.52 | 639,839 | +0.08(+0.15%) |
Nov 12, 2018 | 52.67 | 52.67 | 51.22 | 51.44 | 496,211 | -1.23(-2.34%) |
Nov 09, 2018 | 53.19 | 53.43 | 51.78 | 52.67 | 815,056 | -0.87(-1.62%) |
Nov 08, 2018 | 54.83 | 55.35 | 53.39 | 53.54 | 697,352 | -1.44(-2.62%) |
Nov 07, 2018 | 53.86 | 54.97 | 53.13 | 54.97 | 1,232,029 | +1.78(+3.35%) |
Nov 06, 2018 | 52.31 | 53.84 | 52.31 | 53.19 | 1,344,844 | +0.45(+0.86%) |
Nov 05, 2018 | 53.00 | 53.56 | 52.34 | 52.74 | 632,360 | -0.15(-0.28%) |
Nov 02, 2018 | 53.01 | 54.18 | 52.39 | 52.89 | 554,299 | +0.32(+0.60%) |