Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.20 | 62.72 | 61.36 | 61.84 | 294,283 | +0.02(+0.03%) |
Oct 30, 2019 | 61.76 | 62.60 | 61.17 | 61.82 | 182,328 | +0.08(+0.13%) |
Oct 29, 2019 | 61.23 | 62.13 | 61.16 | 61.74 | 174,353 | +0.64(+1.05%) |
Oct 28, 2019 | 61.45 | 61.59 | 60.81 | 61.10 | 186,113 | -0.07(-0.11%) |
Oct 25, 2019 | 62.14 | 62.14 | 60.98 | 61.17 | 108,900 | -0.79(-1.28%) |
Oct 24, 2019 | 62.65 | 62.86 | 61.10 | 61.96 | 224,292 | -0.33(-0.53%) |
Oct 23, 2019 | 61.82 | 62.37 | 60.72 | 62.29 | 413,800 | +0.87(+1.42%) |
Oct 22, 2019 | 62.47 | 62.51 | 60.39 | 61.42 | 182,888 | -0.91(-1.46%) |
Oct 21, 2019 | 63.10 | 63.31 | 62.29 | 62.33 | 147,141 | -0.57(-0.91%) |
Oct 18, 2019 | 64.67 | 64.67 | 61.98 | 62.90 | 298,000 | -0.91(-1.43%) |
Oct 17, 2019 | 63.00 | 65.99 | 62.94 | 63.81 | 1,222,783 | +3.30(+5.45%) |
Oct 16, 2019 | 59.43 | 61.16 | 59.34 | 60.51 | 303,962 | +0.75(+1.26%) |
Oct 15, 2019 | 59.76 | 60.39 | 58.80 | 59.76 | 232,565 | -0.26(-0.43%) |
Oct 14, 2019 | 59.91 | 60.22 | 59.65 | 60.02 | 120,017 | +0.05(+0.08%) |
Oct 11, 2019 | 59.55 | 60.57 | 58.54 | 59.97 | 123,300 | +0.44(+0.74%) |
Oct 10, 2019 | 59.40 | 60.02 | 59.23 | 59.53 | 200,198 | -0.15(-0.25%) |
Oct 09, 2019 | 59.30 | 60.14 | 59.08 | 59.68 | 112,012 | +0.46(+0.78%) |
Oct 08, 2019 | 58.77 | 59.69 | 58.77 | 59.22 | 230,629 | +0.10(+0.17%) |
Oct 07, 2019 | 58.55 | 59.44 | 58.11 | 59.12 | 160,166 | +0.12(+0.20%) |
Oct 04, 2019 | 57.36 | 59.23 | 57.36 | 59.00 | 136,300 | +1.65(+2.88%) |
Oct 03, 2019 | 57.76 | 58.66 | 56.87 | 57.35 | 142,833 | -0.67(-1.15%) |
Oct 02, 2019 | 58.30 | 58.30 | 56.62 | 58.02 | 147,391 | -0.50(-0.85%) |
Oct 01, 2019 | 58.65 | 59.68 | 58.48 | 58.52 | 109,557 | -0.23(-0.39%) |
Sep 30, 2019 | 59.06 | 59.30 | 58.23 | 58.75 | 141,443 | -0.15(-0.25%) |
Sep 27, 2019 | 58.36 | 59.78 | 57.92 | 58.90 | 270,100 | +0.65(+1.12%) |
Sep 26, 2019 | 58.88 | 59.07 | 57.89 | 58.25 | 119,865 | -0.43(-0.73%) |
Sep 25, 2019 | 58.77 | 58.87 | 56.93 | 58.68 | 209,602 | -0.18(-0.31%) |
Sep 24, 2019 | 58.79 | 59.45 | 58.77 | 58.86 | 143,332 | +0.07(+0.12%) |
Sep 23, 2019 | 60.63 | 60.63 | 58.64 | 58.79 | 171,618 | -1.85(-3.05%) |
Sep 20, 2019 | 60.14 | 60.94 | 59.74 | 60.64 | 165,800 | +0.87(+1.46%) |
Sep 19, 2019 | 59.92 | 60.50 | 59.27 | 59.77 | 123,487 | -0.33(-0.55%) |
Sep 18, 2019 | 60.35 | 60.77 | 59.33 | 60.10 | 72,470 | -0.32(-0.53%) |
Sep 17, 2019 | 59.90 | 60.53 | 59.65 | 60.42 | 94,724 | +0.35(+0.58%) |
Sep 16, 2019 | 59.97 | 60.84 | 59.88 | 60.07 | 120,929 | -0.12(-0.20%) |
Sep 13, 2019 | 60.00 | 60.51 | 59.51 | 60.19 | 117,400 | +0.34(+0.57%) |
Sep 12, 2019 | 59.25 | 60.00 | 59.22 | 59.85 | 172,755 | +0.46(+0.77%) |
Sep 11, 2019 | 59.46 | 59.69 | 59.01 | 59.39 | 133,751 | +0.12(+0.20%) |
Sep 10, 2019 | 60.14 | 60.14 | 58.89 | 59.27 | 144,082 | -1.12(-1.85%) |
Sep 09, 2019 | 61.57 | 61.57 | 60.16 | 60.39 | 78,342 | -1.11(-1.80%) |
Sep 06, 2019 | 61.95 | 62.22 | 61.35 | 61.50 | 111,800 | -0.42(-0.68%) |
Sep 05, 2019 | 62.05 | 63.06 | 61.58 | 61.92 | 211,240 | +0.20(+0.32%) |
Sep 04, 2019 | 60.97 | 62.03 | 60.68 | 61.72 | 266,261 | +1.09(+1.80%) |
Sep 03, 2019 | 60.91 | 61.43 | 60.36 | 60.63 | 134,216 | -0.15(-0.25%) |
Aug 30, 2019 | 60.49 | 61.06 | 60.01 | 60.78 | 167,900 | +0.64(+1.06%) |
Aug 29, 2019 | 60.89 | 61.09 | 59.86 | 60.14 | 267,917 | -0.29(-0.48%) |
Aug 28, 2019 | 60.84 | 61.63 | 60.36 | 60.43 | 151,701 | -0.18(-0.30%) |
Aug 27, 2019 | 60.64 | 61.34 | 59.65 | 60.61 | 97,481 | -0.05(-0.08%) |
Aug 26, 2019 | 61.67 | 61.67 | 60.52 | 60.66 | 88,017 | -0.85(-1.38%) |
Aug 23, 2019 | 62.23 | 62.70 | 60.80 | 61.51 | 83,500 | -0.54(-0.87%) |
Aug 22, 2019 | 61.77 | 62.68 | 61.77 | 62.05 | 105,633 | +0.37(+0.60%) |
Aug 21, 2019 | 62.45 | 63.03 | 61.20 | 61.68 | 87,545 | -0.51(-0.82%) |
Aug 20, 2019 | 62.22 | 62.66 | 61.62 | 62.19 | 156,071 | -0.17(-0.27%) |
Aug 19, 2019 | 63.18 | 63.49 | 62.10 | 62.36 | 72,298 | -0.68(-1.08%) |
Aug 16, 2019 | 62.58 | 63.92 | 62.30 | 63.04 | 145,100 | +0.74(+1.19%) |
Aug 15, 2019 | 62.11 | 62.76 | 61.78 | 62.30 | 117,873 | +0.30(+0.48%) |
Aug 14, 2019 | 61.81 | 62.55 | 61.30 | 62.00 | 125,850 | -0.79(-1.26%) |
Aug 13, 2019 | 61.88 | 63.11 | 61.70 | 62.79 | 184,363 | +0.47(+0.75%) |
Aug 12, 2019 | 62.33 | 62.55 | 61.69 | 62.32 | 98,127 | -0.58(-0.92%) |
Aug 09, 2019 | 63.36 | 63.48 | 62.25 | 62.90 | 223,700 | -0.24(-0.38%) |
Aug 08, 2019 | 63.15 | 63.70 | 62.28 | 63.14 | 214,076 | -0.01(-0.02%) |
Aug 07, 2019 | 62.28 | 63.85 | 62.02 | 63.15 | 156,468 | +0.16(+0.25%) |
Aug 06, 2019 | 62.02 | 63.59 | 62.02 | 62.99 | 142,049 | +0.99(+1.60%) |
Aug 05, 2019 | 61.69 | 62.34 | 61.22 | 62.00 | 175,921 | -0.57(-0.91%) |
Aug 02, 2019 | 62.10 | 63.03 | 60.76 | 62.57 | 148,500 | +0.22(+0.35%) |
Aug 01, 2019 | 63.30 | 64.12 | 62.35 | 62.35 | 93,499 | -0.67(-1.06%) |
Jul 31, 2019 | 63.60 | 64.15 | 62.80 | 63.02 | 117,632 | -0.42(-0.66%) |
Jul 30, 2019 | 63.89 | 64.19 | 63.19 | 63.44 | 173,139 | -0.84(-1.31%) |
Jul 29, 2019 | 63.95 | 64.48 | 63.32 | 64.28 | 103,226 | +0.32(+0.50%) |
Jul 26, 2019 | 63.26 | 64.23 | 62.90 | 63.96 | 167,200 | +0.93(+1.48%) |
Jul 25, 2019 | 63.68 | 63.70 | 62.52 | 63.03 | 138,622 | -0.56(-0.88%) |
Jul 24, 2019 | 64.33 | 64.53 | 63.35 | 63.59 | 151,524 | -0.68(-1.06%) |
Jul 23, 2019 | 63.75 | 65.00 | 63.56 | 64.27 | 225,030 | +0.62(+0.97%) |
Jul 22, 2019 | 62.76 | 64.16 | 62.54 | 63.65 | 174,816 | +0.79(+1.26%) |
Jul 19, 2019 | 62.57 | 63.44 | 62.03 | 62.86 | 184,400 | +0.56(+0.90%) |
Jul 18, 2019 | 60.00 | 63.52 | 57.56 | 62.30 | 393,856 | +3.76(+6.42%) |
Jul 17, 2019 | 59.15 | 59.26 | 58.53 | 58.54 | 126,812 | -0.73(-1.23%) |
Jul 16, 2019 | 59.29 | 59.32 | 58.90 | 59.27 | 101,486 | +0.02(+0.03%) |
Jul 15, 2019 | 59.86 | 59.94 | 58.96 | 59.25 | 102,674 | -0.63(-1.05%) |
Jul 12, 2019 | 59.35 | 60.15 | 58.65 | 59.88 | 225,300 | +0.92(+1.56%) |
Jul 11, 2019 | 59.27 | 59.41 | 58.35 | 58.96 | 181,862 | -0.15(-0.25%) |
Jul 10, 2019 | 59.14 | 59.79 | 58.72 | 59.11 | 153,522 | +0.15(+0.25%) |
Jul 09, 2019 | 59.22 | 59.38 | 58.82 | 58.96 | 89,736 | -0.38(-0.64%) |
Jul 08, 2019 | 59.91 | 59.91 | 59.03 | 59.34 | 90,312 | -0.34(-0.57%) |
Jul 05, 2019 | 59.71 | 59.77 | 58.78 | 59.68 | 120,100 | -0.11(-0.18%) |
Jul 03, 2019 | 60.00 | 60.48 | 59.63 | 59.79 | 51,700 | -0.13(-0.22%) |
Jul 02, 2019 | 59.00 | 59.92 | 58.89 | 59.92 | 173,197 | +0.94(+1.59%) |
Jul 01, 2019 | 59.76 | 59.80 | 58.78 | 58.98 | 284,278 | -0.22(-0.37%) |
Jun 28, 2019 | 59.18 | 59.63 | 59.09 | 59.20 | 114,700 | +0.22(+0.37%) |
Jun 27, 2019 | 59.19 | 59.36 | 58.98 | 58.98 | 140,685 | +0.10(+0.17%) |
Jun 26, 2019 | 58.77 | 59.33 | 58.04 | 58.88 | 212,853 | +0.21(+0.36%) |
Jun 25, 2019 | 58.17 | 59.10 | 58.01 | 58.67 | 149,015 | +0.53(+0.91%) |
Jun 24, 2019 | 58.64 | 59.21 | 58.10 | 58.14 | 116,789 | -0.56(-0.95%) |
Jun 21, 2019 | 58.93 | 59.37 | 58.08 | 58.70 | 210,400 | -0.09(-0.15%) |
Jun 20, 2019 | 59.65 | 59.65 | 58.76 | 58.79 | 231,533 | -0.31(-0.52%) |
Jun 19, 2019 | 59.06 | 59.32 | 58.86 | 59.10 | 100,423 | +0.24(+0.41%) |
Jun 18, 2019 | 59.05 | 59.37 | 58.63 | 58.86 | 81,086 | -0.02(-0.03%) |
Jun 17, 2019 | 58.00 | 59.20 | 58.00 | 58.88 | 82,957 | +0.80(+1.38%) |
Jun 14, 2019 | 58.12 | 59.00 | 58.00 | 58.08 | 119,300 | -0.12(-0.21%) |
Jun 13, 2019 | 58.80 | 58.80 | 58.13 | 58.20 | 121,335 | -0.35(-0.60%) |
Jun 12, 2019 | 58.80 | 59.05 | 58.50 | 58.55 | 134,089 | -0.23(-0.39%) |
Jun 11, 2019 | 58.60 | 59.27 | 58.05 | 58.78 | 200,891 | +0.46(+0.79%) |
Jun 10, 2019 | 59.37 | 59.37 | 58.27 | 58.32 | 123,471 | -0.44(-0.75%) |
Jun 07, 2019 | 58.30 | 59.86 | 58.30 | 58.76 | 156,100 | +0.70(+1.21%) |
Jun 06, 2019 | 56.77 | 58.27 | 56.62 | 58.06 | 234,936 | +1.40(+2.47%) |
Jun 05, 2019 | 56.20 | 56.89 | 55.93 | 56.66 | 181,872 | +0.63(+1.12%) |
Jun 04, 2019 | 55.94 | 56.44 | 55.62 | 56.03 | 164,837 | +0.41(+0.74%) |
Jun 03, 2019 | 55.28 | 56.25 | 55.13 | 55.62 | 175,385 | +0.28(+0.51%) |
May 31, 2019 | 54.86 | 56.12 | 54.70 | 55.34 | 164,400 | -0.09(-0.16%) |
May 30, 2019 | 55.25 | 56.43 | 55.25 | 55.43 | 194,529 | +0.36(+0.65%) |
May 29, 2019 | 55.41 | 55.90 | 55.06 | 55.07 | 105,899 | -0.53(-0.95%) |
May 28, 2019 | 56.37 | 57.00 | 55.45 | 55.60 | 147,741 | -0.71(-1.26%) |
May 24, 2019 | 56.39 | 56.88 | 56.21 | 56.31 | 144,900 | +0.09(+0.16%) |
May 23, 2019 | 56.32 | 56.94 | 55.98 | 56.22 | 133,743 | -0.44(-0.78%) |
May 22, 2019 | 55.15 | 57.03 | 55.15 | 56.66 | 149,787 | +1.44(+2.61%) |
May 21, 2019 | 54.77 | 56.18 | 54.64 | 55.22 | 122,762 | +0.85(+1.56%) |
May 20, 2019 | 54.50 | 55.10 | 54.26 | 54.37 | 74,681 | -0.07(-0.13%) |
May 17, 2019 | 54.35 | 54.75 | 53.98 | 54.44 | 75,300 | -0.16(-0.29%) |
May 16, 2019 | 54.32 | 54.95 | 54.32 | 54.60 | 83,381 | +0.40(+0.74%) |
May 15, 2019 | 53.98 | 54.60 | 53.71 | 54.20 | 49,306 | -0.05(-0.09%) |
May 14, 2019 | 53.84 | 54.57 | 53.75 | 54.25 | 91,304 | +0.70(+1.31%) |
May 13, 2019 | 53.91 | 54.11 | 52.96 | 53.55 | 92,393 | -1.18(-2.16%) |
May 10, 2019 | 54.57 | 55.01 | 54.03 | 54.73 | 134,800 | +0.11(+0.20%) |
May 09, 2019 | 54.72 | 54.87 | 53.87 | 54.62 | 104,677 | -0.41(-0.75%) |
May 08, 2019 | 54.48 | 55.28 | 54.05 | 55.03 | 77,607 | +0.44(+0.81%) |
May 07, 2019 | 56.80 | 56.84 | 53.84 | 54.59 | 233,072 | -2.38(-4.18%) |
May 06, 2019 | 56.03 | 57.44 | 55.72 | 56.97 | 120,177 | +0.15(+0.26%) |
May 03, 2019 | 57.00 | 57.19 | 56.27 | 56.82 | 98,800 | +0.50(+0.89%) |
May 02, 2019 | 56.73 | 57.52 | 56.08 | 56.32 | 123,196 | -0.84(-1.47%) |
May 01, 2019 | 57.31 | 57.56 | 56.37 | 57.16 | 91,596 | +0.01(+0.02%) |
Apr 30, 2019 | 56.81 | 57.24 | 56.41 | 57.15 | 115,047 | +0.49(+0.86%) |
Apr 29, 2019 | 56.22 | 57.16 | 56.10 | 56.66 | 105,580 | +0.42(+0.75%) |
Apr 26, 2019 | 56.75 | 57.02 | 56.01 | 56.24 | 103,700 | -0.35(-0.62%) |
Apr 25, 2019 | 57.29 | 57.46 | 56.01 | 56.59 | 134,154 | +0.16(+0.28%) |
Apr 24, 2019 | 56.05 | 56.74 | 55.66 | 56.43 | 84,324 | +0.71(+1.27%) |
Apr 23, 2019 | 56.63 | 56.89 | 55.03 | 55.72 | 205,267 | -0.85(-1.50%) |
Apr 22, 2019 | 56.45 | 57.09 | 56.16 | 56.57 | 151,841 | +0.26(+0.46%) |
Apr 18, 2019 | 55.83 | 56.70 | 55.46 | 56.31 | 154,300 | +0.45(+0.81%) |
Apr 17, 2019 | 54.59 | 55.93 | 53.83 | 55.86 | 179,643 | +1.25(+2.29%) |
Apr 16, 2019 | 54.44 | 54.70 | 53.85 | 54.61 | 117,980 | +0.48(+0.89%) |
Apr 15, 2019 | 54.36 | 54.36 | 53.96 | 54.13 | 41,080 | -0.33(-0.61%) |
Apr 12, 2019 | 53.68 | 54.61 | 53.40 | 54.46 | 52,800 | +0.67(+1.25%) |
Apr 11, 2019 | 54.06 | 54.07 | 53.58 | 53.79 | 54,252 | -0.19(-0.35%) |
Apr 10, 2019 | 53.86 | 54.28 | 53.67 | 53.98 | 97,517 | +0.18(+0.33%) |
Apr 09, 2019 | 54.15 | 54.15 | 53.55 | 53.80 | 53,532 | -0.33(-0.61%) |
Apr 08, 2019 | 54.38 | 54.65 | 53.97 | 54.13 | 84,429 | -0.32(-0.59%) |
Apr 05, 2019 | 54.26 | 54.49 | 54.16 | 54.45 | 40,000 | +0.09(+0.17%) |
Apr 04, 2019 | 54.58 | 54.65 | 53.75 | 54.36 | 106,961 | -0.19(-0.35%) |
Apr 03, 2019 | 53.82 | 54.65 | 53.02 | 54.55 | 83,333 | +1.13(+2.12%) |
Apr 02, 2019 | 53.93 | 53.93 | 52.99 | 53.42 | 93,357 | +0.01(+0.02%) |
Apr 01, 2019 | 53.83 | 54.07 | 52.81 | 53.41 | 138,617 | +0.14(+0.26%) |
Mar 29, 2019 | 54.33 | 54.33 | 53.08 | 53.27 | 114,600 | -0.66(-1.22%) |
Mar 28, 2019 | 52.77 | 54.05 | 52.77 | 53.93 | 195,655 | +1.23(+2.33%) |
Mar 27, 2019 | 53.81 | 54.00 | 52.16 | 52.70 | 79,568 | -1.20(-2.23%) |
Mar 26, 2019 | 52.59 | 53.91 | 52.16 | 53.90 | 169,422 | +1.61(+3.08%) |
Mar 25, 2019 | 52.73 | 52.85 | 52.06 | 52.29 | 32,195 | -0.45(-0.85%) |
Mar 22, 2019 | 53.32 | 53.49 | 52.71 | 52.74 | 96,000 | -0.82(-1.53%) |
Mar 21, 2019 | 52.68 | 53.67 | 52.58 | 53.56 | 66,491 | +0.75(+1.42%) |
Mar 20, 2019 | 52.86 | 53.37 | 52.41 | 52.81 | 133,038 | -0.08(-0.15%) |
Mar 19, 2019 | 53.11 | 53.22 | 52.64 | 52.89 | 60,023 | -0.08(-0.15%) |
Mar 18, 2019 | 52.84 | 53.30 | 52.68 | 52.97 | 109,397 | +0.21(+0.40%) |
Mar 15, 2019 | 52.39 | 53.06 | 52.39 | 52.76 | 63,900 | +0.43(+0.82%) |
Mar 14, 2019 | 52.20 | 52.69 | 51.92 | 52.33 | 96,405 | +0.06(+0.11%) |
Mar 13, 2019 | 52.85 | 53.27 | 52.25 | 52.27 | 80,798 | -0.58(-1.10%) |
Mar 12, 2019 | 52.30 | 52.87 | 52.03 | 52.85 | 117,126 | +0.80(+1.54%) |
Mar 11, 2019 | 52.26 | 52.67 | 51.72 | 52.05 | 128,598 | -0.12(-0.23%) |
Mar 08, 2019 | 51.97 | 52.68 | 51.74 | 52.17 | 48,600 | -0.01(-0.02%) |
Mar 07, 2019 | 52.38 | 52.66 | 51.50 | 52.18 | 123,769 | +0.00(+0.00%) |
Mar 06, 2019 | 53.05 | 53.14 | 52.11 | 52.18 | 127,445 | -0.92(-1.73%) |
Mar 05, 2019 | 53.03 | 53.61 | 52.80 | 53.10 | 71,935 | -0.03(-0.06%) |
Mar 04, 2019 | 53.54 | 53.98 | 52.80 | 53.13 | 60,160 | -0.36(-0.67%) |
Mar 01, 2019 | 52.97 | 53.56 | 52.22 | 53.49 | 184,900 | +0.69(+1.31%) |
Feb 28, 2019 | 52.70 | 52.91 | 52.26 | 52.80 | 108,338 | +0.23(+0.44%) |
Feb 27, 2019 | 53.11 | 53.11 | 52.30 | 52.57 | 87,983 | -0.44(-0.83%) |
Feb 26, 2019 | 52.99 | 53.56 | 52.81 | 53.01 | 133,587 | -0.09(-0.17%) |
Feb 25, 2019 | 53.46 | 53.48 | 52.86 | 53.10 | 86,821 | -0.08(-0.15%) |
Feb 22, 2019 | 53.36 | 53.46 | 52.83 | 53.18 | 107,500 | -0.11(-0.21%) |
Feb 21, 2019 | 53.77 | 54.03 | 53.12 | 53.29 | 155,886 | -0.70(-1.30%) |
Feb 20, 2019 | 53.72 | 54.49 | 53.48 | 53.99 | 177,345 | +0.38(+0.71%) |
Feb 19, 2019 | 53.41 | 53.65 | 52.74 | 53.61 | 93,217 | +0.18(+0.34%) |
Feb 15, 2019 | 52.85 | 53.72 | 52.76 | 53.43 | 200,500 | +0.62(+1.17%) |
Feb 14, 2019 | 52.30 | 52.99 | 52.30 | 52.81 | 234,128 | +0.24(+0.46%) |
Feb 13, 2019 | 52.81 | 53.00 | 52.07 | 52.57 | 329,320 | -0.24(-0.45%) |
Feb 12, 2019 | 51.48 | 52.91 | 51.38 | 52.81 | 260,569 | +1.57(+3.06%) |
Feb 11, 2019 | 51.70 | 51.70 | 51.06 | 51.24 | 179,892 | -0.44(-0.85%) |
Feb 08, 2019 | 51.16 | 51.90 | 51.01 | 51.68 | 108,800 | +0.42(+0.82%) |
Feb 07, 2019 | 51.00 | 51.51 | 51.00 | 51.26 | 130,045 | +0.05(+0.10%) |
Feb 06, 2019 | 50.70 | 51.35 | 50.49 | 51.21 | 91,305 | +0.59(+1.17%) |
Feb 05, 2019 | 50.00 | 50.67 | 49.79 | 50.62 | 119,354 | +0.62(+1.24%) |
Feb 04, 2019 | 49.25 | 50.00 | 48.73 | 50.00 | 129,872 | +0.84(+1.71%) |
Feb 01, 2019 | 49.03 | 49.34 | 48.85 | 49.16 | 170,500 | +0.37(+0.76%) |
Jan 31, 2019 | 48.70 | 49.38 | 48.63 | 48.79 | 206,932 | -0.02(-0.04%) |
Jan 30, 2019 | 49.09 | 49.37 | 48.42 | 48.81 | 151,598 | +0.10(+0.21%) |
Jan 29, 2019 | 48.49 | 48.85 | 48.05 | 48.71 | 235,132 | +0.09(+0.19%) |
Jan 28, 2019 | 49.27 | 49.27 | 48.08 | 48.62 | 162,668 | -0.75(-1.52%) |
Jan 25, 2019 | 48.42 | 49.59 | 48.42 | 49.37 | 238,500 | +1.15(+2.38%) |
Jan 24, 2019 | 47.54 | 48.27 | 47.54 | 48.22 | 171,374 | +0.82(+1.73%) |
Jan 23, 2019 | 47.13 | 48.23 | 47.05 | 47.40 | 290,269 | +0.37(+0.79%) |
Jan 22, 2019 | 45.79 | 47.24 | 45.25 | 47.03 | 381,904 | +1.38(+3.02%) |
Jan 18, 2019 | 45.85 | 47.45 | 45.30 | 45.65 | 894,800 | +0.39(+0.86%) |
Jan 17, 2019 | 49.00 | 50.90 | 44.37 | 45.26 | 512,718 | +0.51(+1.14%) |
Jan 16, 2019 | 45.36 | 45.36 | 44.58 | 44.75 | 186,601 | -0.61(-1.34%) |
Jan 15, 2019 | 45.10 | 45.88 | 44.95 | 45.36 | 316,252 | +0.33(+0.73%) |
Jan 14, 2019 | 45.09 | 45.48 | 44.72 | 45.03 | 205,704 | +0.08(+0.18%) |
Jan 11, 2019 | 45.04 | 45.90 | 44.53 | 44.95 | 270,800 | -0.05(-0.11%) |
Jan 10, 2019 | 44.03 | 45.14 | 43.63 | 45.00 | 193,887 | +0.66(+1.49%) |
Jan 09, 2019 | 43.82 | 44.44 | 43.36 | 44.34 | 155,904 | +0.75(+1.72%) |
Jan 08, 2019 | 42.86 | 43.72 | 42.66 | 43.59 | 131,954 | +1.01(+2.37%) |
Jan 07, 2019 | 41.66 | 42.97 | 41.40 | 42.58 | 203,749 | +0.90(+2.16%) |
Jan 04, 2019 | 39.92 | 41.90 | 39.82 | 41.68 | 148,500 | +2.17(+5.49%) |
Jan 03, 2019 | 40.55 | 40.80 | 39.24 | 39.51 | 357,992 | -1.59(-3.87%) |
Jan 02, 2019 | 40.73 | 41.35 | 40.39 | 41.10 | 96,311 | -0.16(-0.39%) |
Dec 31, 2018 | 41.22 | 41.42 | 40.35 | 41.26 | 187,700 | +0.28(+0.68%) |
Dec 28, 2018 | 40.54 | 41.43 | 39.81 | 40.98 | 129,400 | +0.50(+1.24%) |
Dec 27, 2018 | 40.35 | 40.74 | 39.56 | 40.48 | 138,585 | -0.08(-0.20%) |
Dec 26, 2018 | 40.65 | 40.92 | 39.77 | 40.56 | 98,180 | -0.01(-0.02%) |
Dec 24, 2018 | 40.42 | 41.34 | 39.95 | 40.57 | 126,300 | +0.28(+0.69%) |
Dec 21, 2018 | 41.24 | 41.45 | 40.11 | 40.29 | 224,600 | -0.84(-2.04%) |
Dec 20, 2018 | 42.75 | 43.04 | 40.84 | 41.13 | 236,017 | -1.60(-3.74%) |
Dec 19, 2018 | 43.24 | 43.61 | 42.18 | 42.73 | 228,787 | -0.39(-0.90%) |
Dec 18, 2018 | 43.61 | 43.88 | 42.66 | 43.12 | 214,076 | -0.12(-0.28%) |
Dec 17, 2018 | 45.13 | 45.70 | 43.13 | 43.24 | 203,011 | -1.92(-4.25%) |
Dec 14, 2018 | 46.36 | 46.52 | 44.84 | 45.16 | 175,400 | -1.58(-3.38%) |
Dec 13, 2018 | 47.85 | 47.99 | 46.71 | 46.74 | 103,947 | -0.93(-1.95%) |
Dec 12, 2018 | 48.70 | 48.89 | 47.50 | 47.67 | 127,539 | -0.62(-1.28%) |
Dec 11, 2018 | 49.36 | 49.91 | 48.20 | 48.29 | 140,819 | -0.72(-1.47%) |
Dec 10, 2018 | 48.71 | 49.04 | 48.12 | 49.01 | 116,443 | +0.40(+0.82%) |
Dec 07, 2018 | 48.56 | 48.84 | 48.04 | 48.61 | 157,100 | -0.10(-0.21%) |
Dec 06, 2018 | 47.51 | 49.15 | 47.07 | 48.71 | 260,335 | +0.95(+1.99%) |
Dec 04, 2018 | 48.25 | 48.97 | 47.26 | 47.76 | 209,800 | -0.56(-1.16%) |
Dec 03, 2018 | 49.55 | 49.67 | 47.68 | 48.32 | 188,901 | -0.52(-1.06%) |
Nov 30, 2018 | 49.04 | 49.25 | 48.56 | 48.84 | 67,800 | -0.19(-0.39%) |
Nov 29, 2018 | 49.49 | 49.73 | 48.94 | 49.03 | 72,176 | -0.49(-0.99%) |
Nov 28, 2018 | 48.17 | 49.73 | 48.09 | 49.52 | 69,923 | +1.36(+2.82%) |
Nov 27, 2018 | 48.24 | 48.77 | 47.87 | 48.16 | 71,516 | -0.28(-0.58%) |
Nov 26, 2018 | 48.81 | 48.81 | 48.29 | 48.44 | 55,742 | +0.03(+0.06%) |
Nov 23, 2018 | 48.14 | 48.63 | 48.05 | 48.41 | 28,200 | +0.06(+0.12%) |
Nov 21, 2018 | 48.35 | 48.35 | 48.35 | 0 | +0.04(+0.08%) | |
Nov 20, 2018 | 48.67 | 49.11 | 47.63 | 48.31 | 134,851 | -0.73(-1.49%) |
Nov 19, 2018 | 50.86 | 50.86 | 48.91 | 49.04 | 95,928 | -1.83(-3.60%) |
Nov 16, 2018 | 50.37 | 51.11 | 50.37 | 50.87 | 57,300 | +0.01(+0.02%) |
Nov 15, 2018 | 50.17 | 50.97 | 49.86 | 50.86 | 117,707 | +0.80(+1.60%) |
Nov 14, 2018 | 50.52 | 50.93 | 49.70 | 50.06 | 121,720 | -0.52(-1.03%) |
Nov 13, 2018 | 50.24 | 51.60 | 49.79 | 50.58 | 232,110 | +0.38(+0.76%) |
Nov 12, 2018 | 49.96 | 50.25 | 49.46 | 50.20 | 92,144 | +0.08(+0.16%) |
Nov 09, 2018 | 50.77 | 50.90 | 49.34 | 50.12 | 94,400 | -0.53(-1.05%) |
Nov 08, 2018 | 50.25 | 50.84 | 49.83 | 50.65 | 109,691 | +0.40(+0.80%) |
Nov 07, 2018 | 50.68 | 50.96 | 49.64 | 50.25 | 151,322 | +1.06(+2.15%) |
Nov 06, 2018 | 49.08 | 49.82 | 48.78 | 49.19 | 133,258 | +0.16(+0.33%) |
Nov 05, 2018 | 48.59 | 49.03 | 47.96 | 49.03 | 104,363 | +0.47(+0.97%) |
Nov 02, 2018 | 50.19 | 50.52 | 48.45 | 48.56 | 204,200 | -1.39(-2.78%) |