Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.13 | 61.57 | 61.02 | 61.41 | 246,779 | +0.24(+0.39%) |
Aug 29, 2019 | 60.84 | 61.29 | 60.55 | 61.17 | 202,672 | +0.55(+0.91%) |
Aug 28, 2019 | 60.46 | 60.96 | 60.27 | 60.62 | 260,328 | +0.16(+0.26%) |
Aug 27, 2019 | 60.57 | 60.97 | 60.41 | 60.46 | 389,614 | +0.20(+0.33%) |
Aug 26, 2019 | 59.99 | 60.32 | 59.81 | 60.27 | 302,985 | +0.74(+1.24%) |
Aug 23, 2019 | 58.98 | 59.96 | 58.89 | 59.53 | 481,153 | +0.39(+0.65%) |
Aug 22, 2019 | 59.21 | 59.76 | 59.02 | 59.14 | 277,030 | -0.07(-0.12%) |
Aug 21, 2019 | 59.45 | 59.71 | 58.89 | 59.21 | 194,930 | -0.02(-0.03%) |
Aug 20, 2019 | 60.18 | 60.18 | 59.02 | 59.23 | 254,004 | -0.83(-1.38%) |
Aug 19, 2019 | 59.63 | 60.14 | 59.15 | 60.06 | 360,360 | +0.64(+1.08%) |
Aug 16, 2019 | 59.05 | 59.59 | 58.98 | 59.42 | 221,846 | +0.46(+0.78%) |
Aug 15, 2019 | 58.15 | 59.03 | 58.03 | 58.96 | 298,420 | +0.90(+1.56%) |
Aug 14, 2019 | 58.09 | 58.42 | 57.81 | 58.05 | 249,475 | -0.18(-0.31%) |
Aug 13, 2019 | 58.19 | 58.61 | 57.95 | 58.24 | 299,432 | +0.15(+0.25%) |
Aug 12, 2019 | 58.20 | 58.52 | 57.76 | 58.09 | 175,078 | +0.02(+0.04%) |
Aug 09, 2019 | 57.93 | 58.39 | 57.54 | 58.06 | 1,167,124 | +0.04(+0.07%) |
Aug 08, 2019 | 56.91 | 58.44 | 56.65 | 58.02 | 475,502 | +1.21(+2.13%) |
Aug 07, 2019 | 55.77 | 57.20 | 55.59 | 56.81 | 464,778 | +0.97(+1.74%) |
Aug 06, 2019 | 55.28 | 56.32 | 55.28 | 55.84 | 284,978 | +0.52(+0.94%) |
Aug 05, 2019 | 54.99 | 55.95 | 54.69 | 55.33 | 720,180 | +0.21(+0.39%) |
Aug 02, 2019 | 54.83 | 55.33 | 54.73 | 55.11 | 271,712 | +0.26(+0.48%) |
Aug 01, 2019 | 55.00 | 55.50 | 54.77 | 54.85 | 194,373 | -0.12(-0.21%) |
Jul 31, 2019 | 55.39 | 55.85 | 54.93 | 54.96 | 288,252 | -0.43(-0.77%) |
Jul 30, 2019 | 55.11 | 55.88 | 54.89 | 55.39 | 209,065 | +0.19(+0.34%) |
Jul 29, 2019 | 55.24 | 55.56 | 54.96 | 55.20 | 217,213 | -0.07(-0.13%) |
Jul 26, 2019 | 54.21 | 55.40 | 54.21 | 55.28 | 465,463 | +1.20(+2.22%) |
Jul 25, 2019 | 54.69 | 54.89 | 53.98 | 54.08 | 370,175 | -0.81(-1.48%) |
Jul 24, 2019 | 54.81 | 55.33 | 54.34 | 54.89 | 359,689 | +0.22(+0.41%) |
Jul 23, 2019 | 51.76 | 54.93 | 51.60 | 54.67 | 719,859 | +3.02(+5.84%) |
Jul 22, 2019 | 52.19 | 52.19 | 51.45 | 51.65 | 375,573 | -0.28(-0.54%) |
Jul 19, 2019 | 53.22 | 53.36 | 51.90 | 51.93 | 313,430 | -1.46(-2.73%) |
Jul 18, 2019 | 53.01 | 53.62 | 52.55 | 53.38 | 190,544 | +0.15(+0.28%) |
Jul 17, 2019 | 53.53 | 53.79 | 52.83 | 53.24 | 315,787 | -0.06(-0.11%) |
Jul 16, 2019 | 53.70 | 53.83 | 53.27 | 53.29 | 231,386 | -0.68(-1.26%) |
Jul 15, 2019 | 53.89 | 54.40 | 53.51 | 53.98 | 179,236 | +0.21(+0.38%) |
Jul 12, 2019 | 53.90 | 54.11 | 53.64 | 53.77 | 207,615 | -0.14(-0.26%) |
Jul 11, 2019 | 54.31 | 54.40 | 53.59 | 53.91 | 240,288 | -0.45(-0.83%) |
Jul 10, 2019 | 54.39 | 54.42 | 53.78 | 54.36 | 261,384 | +0.21(+0.39%) |
Jul 09, 2019 | 53.73 | 54.21 | 53.56 | 54.15 | 304,973 | +0.40(+0.75%) |
Jul 08, 2019 | 53.56 | 53.92 | 53.31 | 53.75 | 223,925 | +0.14(+0.26%) |
Jul 05, 2019 | 53.43 | 53.69 | 52.64 | 53.61 | 161,154 | -0.29(-0.53%) |
Jul 03, 2019 | 53.36 | 54.23 | 53.36 | 53.89 | 90,854 | +0.62(+1.16%) |
Jul 02, 2019 | 52.11 | 53.35 | 52.11 | 53.28 | 246,691 | +1.25(+2.40%) |
Jul 01, 2019 | 52.87 | 52.87 | 51.49 | 52.03 | 400,651 | -0.63(-1.20%) |
Jun 28, 2019 | 52.49 | 53.19 | 52.40 | 52.66 | 1,231,708 | +0.18(+0.34%) |
Jun 27, 2019 | 52.17 | 52.93 | 52.00 | 52.48 | 393,388 | +0.65(+1.25%) |
Jun 26, 2019 | 53.48 | 53.48 | 51.66 | 51.83 | 286,831 | -1.62(-3.03%) |
Jun 25, 2019 | 53.87 | 54.45 | 53.40 | 53.45 | 274,234 | -0.32(-0.59%) |
Jun 24, 2019 | 54.68 | 54.68 | 53.70 | 53.77 | 354,843 | -0.64(-1.17%) |
Jun 21, 2019 | 55.08 | 55.41 | 54.10 | 54.41 | 711,933 | -1.19(-2.14%) |
Jun 20, 2019 | 55.96 | 56.11 | 55.44 | 55.60 | 426,051 | -0.20(-0.35%) |
Jun 19, 2019 | 55.41 | 55.82 | 54.76 | 55.79 | 244,595 | +0.17(+0.31%) |
Jun 18, 2019 | 55.89 | 56.07 | 55.33 | 55.62 | 351,311 | -0.02(-0.04%) |
Jun 17, 2019 | 55.26 | 55.82 | 55.26 | 55.64 | 300,554 | +0.53(+0.96%) |
Jun 14, 2019 | 54.59 | 55.44 | 54.15 | 55.11 | 356,641 | +0.36(+0.65%) |
Jun 13, 2019 | 54.62 | 54.81 | 54.19 | 54.76 | 287,973 | +0.17(+0.31%) |
Jun 12, 2019 | 54.28 | 54.92 | 54.12 | 54.59 | 247,357 | +0.45(+0.83%) |
Jun 11, 2019 | 54.23 | 54.35 | 53.88 | 54.14 | 269,356 | +0.07(+0.12%) |
Jun 10, 2019 | 53.89 | 54.15 | 53.25 | 54.07 | 321,907 | +0.11(+0.21%) |
Jun 07, 2019 | 54.28 | 54.74 | 53.88 | 53.96 | 263,124 | +0.02(+0.05%) |
Jun 06, 2019 | 54.53 | 54.59 | 53.41 | 53.93 | 262,805 | -0.60(-1.11%) |
Jun 05, 2019 | 53.00 | 54.55 | 52.90 | 54.54 | 567,840 | +1.80(+3.41%) |
Jun 04, 2019 | 54.20 | 54.29 | 52.44 | 52.74 | 413,840 | -1.68(-3.08%) |
Jun 03, 2019 | 54.81 | 54.94 | 54.28 | 54.41 | 512,599 | -0.14(-0.25%) |
May 31, 2019 | 53.90 | 54.81 | 53.68 | 54.55 | 301,905 | +0.51(+0.95%) |
May 30, 2019 | 54.21 | 54.59 | 53.84 | 54.04 | 218,344 | -0.09(-0.17%) |
May 29, 2019 | 55.20 | 55.20 | 54.01 | 54.13 | 248,015 | -1.03(-1.86%) |
May 28, 2019 | 55.86 | 56.21 | 55.02 | 55.16 | 492,524 | -0.48(-0.86%) |
May 24, 2019 | 55.33 | 55.73 | 55.16 | 55.64 | 332,587 | +0.43(+0.78%) |
May 23, 2019 | 54.71 | 55.23 | 54.47 | 55.20 | 203,092 | +0.33(+0.61%) |
May 22, 2019 | 55.15 | 55.15 | 54.67 | 54.87 | 204,954 | -0.25(-0.46%) |
May 21, 2019 | 54.48 | 55.31 | 54.48 | 55.12 | 155,265 | +0.63(+1.15%) |
May 20, 2019 | 55.17 | 55.25 | 54.26 | 54.50 | 154,964 | -0.77(-1.40%) |
May 17, 2019 | 55.14 | 55.34 | 54.61 | 55.27 | 172,552 | -0.08(-0.15%) |
May 16, 2019 | 54.98 | 55.72 | 54.97 | 55.35 | 155,415 | +0.18(+0.32%) |
May 15, 2019 | 54.93 | 55.40 | 54.93 | 55.17 | 181,257 | +0.21(+0.39%) |
May 14, 2019 | 54.71 | 55.09 | 54.45 | 54.96 | 217,923 | +0.32(+0.58%) |
May 13, 2019 | 54.07 | 54.68 | 54.01 | 54.64 | 260,585 | +0.24(+0.43%) |
May 10, 2019 | 53.78 | 54.66 | 53.65 | 54.41 | 264,228 | +0.59(+1.09%) |
May 09, 2019 | 53.54 | 53.95 | 52.56 | 53.82 | 274,196 | +0.38(+0.72%) |
May 08, 2019 | 53.05 | 53.86 | 53.01 | 53.44 | 299,988 | +0.46(+0.86%) |
May 07, 2019 | 54.10 | 54.19 | 52.65 | 52.98 | 300,537 | -1.21(-2.23%) |
May 06, 2019 | 53.84 | 54.33 | 53.81 | 54.19 | 380,774 | +0.12(+0.23%) |
May 03, 2019 | 53.78 | 54.22 | 53.57 | 54.06 | 426,595 | +0.29(+0.53%) |
May 02, 2019 | 53.26 | 54.15 | 53.21 | 53.78 | 857,872 | +0.55(+1.04%) |
May 01, 2019 | 53.53 | 53.83 | 53.18 | 53.22 | 1,094,337 | -0.12(-0.23%) |
Apr 30, 2019 | 53.66 | 53.70 | 52.78 | 53.35 | 2,567,058 | -1.39(-2.53%) |
Apr 29, 2019 | 55.07 | 55.29 | 54.68 | 54.73 | 318,941 | -0.28(-0.50%) |
Apr 26, 2019 | 54.62 | 55.38 | 54.62 | 55.01 | 199,797 | +0.54(+0.99%) |
Apr 25, 2019 | 53.98 | 54.60 | 53.55 | 54.47 | 239,724 | +0.33(+0.62%) |
Apr 24, 2019 | 53.48 | 54.62 | 53.48 | 54.14 | 331,692 | +0.77(+1.45%) |
Apr 23, 2019 | 52.52 | 53.77 | 52.08 | 53.36 | 458,092 | +0.85(+1.61%) |
Apr 22, 2019 | 53.06 | 53.06 | 51.66 | 52.52 | 322,307 | -0.70(-1.32%) |
Apr 18, 2019 | 52.08 | 53.25 | 51.91 | 53.22 | 286,196 | +1.16(+2.22%) |
Apr 17, 2019 | 53.54 | 53.62 | 52.00 | 52.06 | 561,943 | -1.58(-2.95%) |
Apr 16, 2019 | 55.78 | 55.78 | 53.60 | 53.64 | 517,033 | -2.05(-3.67%) |
Apr 15, 2019 | 56.09 | 56.14 | 55.60 | 55.69 | 374,399 | -0.33(-0.60%) |
Apr 12, 2019 | 55.82 | 56.12 | 55.42 | 56.02 | 212,929 | -0.02(-0.04%) |
Apr 11, 2019 | 56.09 | 56.31 | 55.94 | 56.04 | 276,102 | -0.09(-0.16%) |
Apr 10, 2019 | 55.35 | 56.26 | 55.35 | 56.13 | 299,413 | +0.98(+1.77%) |
Apr 09, 2019 | 55.41 | 55.60 | 55.11 | 55.16 | 174,766 | -0.20(-0.35%) |
Apr 08, 2019 | 55.80 | 55.80 | 55.16 | 55.35 | 221,807 | -0.33(-0.60%) |
Apr 05, 2019 | 55.12 | 55.76 | 54.99 | 55.69 | 262,142 | +0.55(+1.01%) |
Apr 04, 2019 | 55.00 | 55.30 | 54.60 | 55.13 | 192,889 | +0.15(+0.28%) |
Apr 03, 2019 | 55.26 | 55.33 | 54.81 | 54.98 | 302,449 | -0.34(-0.62%) |
Apr 02, 2019 | 55.70 | 55.70 | 54.53 | 55.32 | 384,518 | -0.33(-0.59%) |
Apr 01, 2019 | 56.35 | 56.35 | 55.15 | 55.64 | 334,601 | -0.86(-1.51%) |
Mar 29, 2019 | 57.16 | 57.23 | 56.40 | 56.50 | 293,069 | -0.66(-1.15%) |
Mar 28, 2019 | 56.69 | 57.25 | 56.47 | 57.16 | 420,740 | +0.60(+1.06%) |
Mar 27, 2019 | 56.51 | 56.69 | 55.83 | 56.56 | 239,379 | +0.12(+0.21%) |
Mar 26, 2019 | 55.73 | 56.46 | 55.70 | 56.44 | 307,304 | +0.86(+1.54%) |
Mar 25, 2019 | 55.03 | 55.83 | 54.54 | 55.58 | 306,264 | +0.67(+1.22%) |
Mar 22, 2019 | 54.72 | 55.40 | 54.72 | 54.91 | 417,759 | +0.18(+0.32%) |
Mar 21, 2019 | 53.48 | 55.02 | 53.48 | 54.73 | 493,538 | +1.16(+2.17%) |
Mar 20, 2019 | 53.10 | 53.88 | 52.79 | 53.57 | 324,571 | +0.52(+0.98%) |
Mar 19, 2019 | 53.13 | 53.22 | 52.66 | 53.05 | 447,213 | -0.15(-0.29%) |
Mar 18, 2019 | 53.40 | 53.69 | 52.96 | 53.21 | 476,924 | -0.03(-0.06%) |
Mar 15, 2019 | 53.79 | 53.80 | 53.17 | 53.24 | 706,862 | -0.45(-0.84%) |
Mar 14, 2019 | 53.79 | 54.02 | 53.35 | 53.69 | 959,815 | +0.06(+0.11%) |
Mar 13, 2019 | 54.22 | 54.63 | 53.59 | 53.63 | 777,063 | -0.52(-0.96%) |
Mar 12, 2019 | 54.01 | 54.36 | 53.96 | 54.15 | 444,210 | +0.23(+0.43%) |
Mar 11, 2019 | 53.80 | 54.00 | 53.52 | 53.92 | 323,334 | +0.36(+0.68%) |
Mar 08, 2019 | 53.21 | 53.72 | 52.98 | 53.55 | 310,133 | +0.40(+0.76%) |
Mar 07, 2019 | 53.30 | 53.87 | 53.05 | 53.15 | 398,694 | -0.07(-0.14%) |
Mar 06, 2019 | 53.73 | 53.92 | 53.19 | 53.22 | 284,019 | -0.41(-0.77%) |
Mar 05, 2019 | 53.26 | 53.86 | 53.10 | 53.63 | 298,025 | +0.32(+0.59%) |
Mar 04, 2019 | 53.30 | 53.34 | 52.43 | 53.32 | 614,560 | +0.40(+0.75%) |
Mar 01, 2019 | 53.16 | 53.55 | 52.09 | 52.92 | 1,112,622 | -0.21(-0.40%) |
Feb 28, 2019 | 52.83 | 53.62 | 52.37 | 53.13 | 690,107 | +0.34(+0.64%) |
Feb 27, 2019 | 52.57 | 53.01 | 52.27 | 52.79 | 365,512 | -0.08(-0.15%) |
Feb 26, 2019 | 53.39 | 53.42 | 52.49 | 52.87 | 420,970 | -0.47(-0.88%) |
Feb 25, 2019 | 53.08 | 53.76 | 52.96 | 53.34 | 552,205 | +0.27(+0.50%) |
Feb 22, 2019 | 52.56 | 53.75 | 51.40 | 53.08 | 589,588 | +1.03(+1.99%) |
Feb 21, 2019 | 51.78 | 52.20 | 51.24 | 52.04 | 343,511 | -0.11(-0.22%) |
Feb 20, 2019 | 52.28 | 52.38 | 51.21 | 52.16 | 447,901 | -0.23(-0.43%) |
Feb 19, 2019 | 53.09 | 53.18 | 52.16 | 52.38 | 421,330 | -0.69(-1.29%) |
Feb 15, 2019 | 52.75 | 53.19 | 52.47 | 53.07 | 418,130 | +0.43(+0.81%) |
Feb 14, 2019 | 52.84 | 53.79 | 52.43 | 52.64 | 521,162 | -0.05(-0.09%) |
Feb 13, 2019 | 52.75 | 53.01 | 52.31 | 52.69 | 242,005 | -0.21(-0.40%) |
Feb 12, 2019 | 53.53 | 53.56 | 52.23 | 52.90 | 403,587 | -0.71(-1.33%) |
Feb 11, 2019 | 53.27 | 53.71 | 53.13 | 53.61 | 288,054 | -0.20(-0.38%) |
Feb 08, 2019 | 53.19 | 53.84 | 53.19 | 53.81 | 263,496 | +0.47(+0.88%) |
Feb 07, 2019 | 53.46 | 53.91 | 53.24 | 53.34 | 289,407 | -0.19(-0.35%) |
Feb 06, 2019 | 53.62 | 53.65 | 53.13 | 53.53 | 270,928 | -0.05(-0.09%) |
Feb 05, 2019 | 53.78 | 53.78 | 52.85 | 53.58 | 325,896 | -0.10(-0.20%) |
Feb 04, 2019 | 52.79 | 53.93 | 52.36 | 53.68 | 272,850 | +0.83(+1.58%) |
Feb 01, 2019 | 53.38 | 53.67 | 52.07 | 52.85 | 440,644 | -0.53(-0.98%) |
Jan 31, 2019 | 52.54 | 53.41 | 52.10 | 53.38 | 337,508 | +0.81(+1.54%) |
Jan 30, 2019 | 52.03 | 52.71 | 51.94 | 52.57 | 311,064 | +0.61(+1.18%) |
Jan 29, 2019 | 51.52 | 51.96 | 51.42 | 51.95 | 335,618 | +0.53(+1.02%) |
Jan 28, 2019 | 50.73 | 51.57 | 50.68 | 51.43 | 288,512 | +0.58(+1.14%) |
Jan 25, 2019 | 49.97 | 50.91 | 49.97 | 50.85 | 322,257 | +0.87(+1.75%) |
Jan 24, 2019 | 49.54 | 50.09 | 49.29 | 49.97 | 259,882 | +0.43(+0.86%) |
Jan 23, 2019 | 49.93 | 50.15 | 49.31 | 49.54 | 204,372 | -0.55(-1.10%) |
Jan 22, 2019 | 49.77 | 50.10 | 49.49 | 50.09 | 219,384 | +0.22(+0.44%) |
Jan 18, 2019 | 50.35 | 50.55 | 49.62 | 49.88 | 365,307 | -0.61(-1.22%) |
Jan 17, 2019 | 50.18 | 50.51 | 49.95 | 50.49 | 366,230 | +0.30(+0.60%) |
Jan 16, 2019 | 49.63 | 50.28 | 49.50 | 50.19 | 287,922 | +0.64(+1.29%) |
Jan 15, 2019 | 49.37 | 49.99 | 49.22 | 49.55 | 192,776 | +0.40(+0.81%) |
Jan 14, 2019 | 49.17 | 49.29 | 48.57 | 49.16 | 199,590 | -0.08(-0.16%) |
Jan 11, 2019 | 49.16 | 49.50 | 48.78 | 49.24 | 206,838 | +0.14(+0.28%) |
Jan 10, 2019 | 48.25 | 49.17 | 47.90 | 49.10 | 309,629 | +0.82(+1.69%) |
Jan 09, 2019 | 48.96 | 49.14 | 47.98 | 48.28 | 321,910 | -0.52(-1.06%) |
Jan 08, 2019 | 48.41 | 48.83 | 47.77 | 48.80 | 500,543 | +1.12(+2.34%) |
Jan 07, 2019 | 47.51 | 48.09 | 47.22 | 47.69 | 392,509 | +0.23(+0.49%) |
Jan 04, 2019 | 47.68 | 48.32 | 47.33 | 47.45 | 412,439 | -0.16(-0.34%) |
Jan 03, 2019 | 46.79 | 47.77 | 46.79 | 47.61 | 461,691 | +1.04(+2.24%) |
Jan 02, 2019 | 47.38 | 47.48 | 45.76 | 46.57 | 569,380 | -1.22(-2.55%) |
Dec 31, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 435,943 | -0.10(-0.20%) |
Dec 28, 2018 | 47.87 | 48.53 | 47.26 | 47.89 | 555,321 | +0.34(+0.71%) |
Dec 27, 2018 | 47.13 | 47.59 | 46.29 | 47.55 | 457,696 | -0.03(-0.07%) |
Dec 26, 2018 | 45.77 | 47.64 | 45.64 | 47.58 | 407,642 | +1.77(+3.86%) |
Dec 24, 2018 | 47.32 | 47.40 | 45.65 | 45.81 | 268,197 | -1.58(-3.34%) |
Dec 21, 2018 | 46.84 | 47.85 | 46.67 | 47.39 | 2,197,162 | +0.61(+1.30%) |
Dec 20, 2018 | 46.88 | 47.39 | 46.32 | 46.79 | 600,747 | -0.12(-0.25%) |
Dec 19, 2018 | 47.22 | 47.94 | 46.81 | 46.91 | 722,628 | -0.31(-0.66%) |
Dec 18, 2018 | 46.68 | 47.65 | 46.50 | 47.22 | 1,181,948 | +0.78(+1.67%) |
Dec 17, 2018 | 48.00 | 48.15 | 46.10 | 46.44 | 1,532,950 | -1.50(-3.12%) |
Dec 14, 2018 | 49.04 | 49.35 | 47.59 | 47.94 | 1,283,248 | -1.07(-2.19%) |
Dec 13, 2018 | 49.12 | 49.60 | 48.91 | 49.01 | 1,936,076 | +0.47(+0.97%) |
Dec 12, 2018 | 49.95 | 50.45 | 48.52 | 48.54 | 984,243 | -1.31(-2.63%) |
Dec 11, 2018 | 49.45 | 50.32 | 49.40 | 49.85 | 408,500 | +0.60(+1.22%) |
Dec 10, 2018 | 49.80 | 49.80 | 48.78 | 49.25 | 524,318 | -0.32(-0.65%) |
Dec 07, 2018 | 49.89 | 50.19 | 49.34 | 49.57 | 324,215 | -0.38(-0.77%) |
Dec 06, 2018 | 47.87 | 50.08 | 47.29 | 49.96 | 667,017 | +2.27(+4.77%) |
Dec 04, 2018 | 48.21 | 49.08 | 47.59 | 47.68 | 265,017 | -0.54(-1.11%) |
Dec 03, 2018 | 47.76 | 48.23 | 47.07 | 48.22 | 344,492 | +0.52(+1.09%) |
Nov 30, 2018 | 47.40 | 47.96 | 47.40 | 47.70 | 437,615 | +0.39(+0.83%) |
Nov 29, 2018 | 47.59 | 47.75 | 47.13 | 47.31 | 377,667 | -0.30(-0.62%) |
Nov 28, 2018 | 47.03 | 47.74 | 47.03 | 47.60 | 261,895 | +0.47(+1.00%) |
Nov 27, 2018 | 46.94 | 47.19 | 46.77 | 47.13 | 166,585 | +0.24(+0.51%) |
Nov 26, 2018 | 46.93 | 47.17 | 46.57 | 46.89 | 228,630 | -0.02(-0.03%) |
Nov 23, 2018 | 46.83 | 47.16 | 46.25 | 46.91 | 71,187 | +0.08(+0.17%) |
Nov 21, 2018 | 46.83 | 46.83 | 46.83 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.74 | 47.07 | 46.52 | 46.59 | 205,881 | -0.26(-0.56%) |
Nov 19, 2018 | 47.12 | 47.47 | 46.61 | 46.86 | 207,434 | -0.14(-0.29%) |
Nov 16, 2018 | 46.21 | 47.07 | 46.21 | 46.99 | 538,152 | +0.66(+1.43%) |
Nov 15, 2018 | 46.36 | 46.82 | 45.93 | 46.33 | 321,429 | -0.08(-0.17%) |
Nov 14, 2018 | 46.99 | 47.18 | 46.38 | 46.41 | 243,485 | -0.58(-1.24%) |
Nov 13, 2018 | 47.19 | 47.19 | 46.62 | 46.99 | 216,985 | -0.11(-0.24%) |
Nov 12, 2018 | 47.24 | 47.79 | 47.07 | 47.11 | 131,407 | -0.07(-0.15%) |
Nov 09, 2018 | 46.80 | 47.20 | 46.56 | 47.18 | 197,326 | +0.40(+0.86%) |
Nov 08, 2018 | 46.55 | 46.79 | 46.04 | 46.78 | 152,915 | +0.04(+0.09%) |
Nov 07, 2018 | 46.44 | 47.07 | 46.10 | 46.74 | 313,077 | +0.21(+0.45%) |
Nov 06, 2018 | 46.48 | 46.58 | 46.11 | 46.53 | 209,991 | +0.09(+0.19%) |
Nov 05, 2018 | 45.83 | 46.80 | 45.57 | 46.44 | 412,893 | +0.95(+2.09%) |
Nov 02, 2018 | 45.77 | 45.94 | 44.71 | 45.49 | 1,050,078 | -0.33(-0.72%) |
Nov 01, 2018 | 46.18 | 46.26 | 45.30 | 45.82 | 428,140 | -0.04(-0.09%) |
Oct 31, 2018 | 47.12 | 47.12 | 45.85 | 45.86 | 493,709 | -1.10(-2.35%) |
Oct 30, 2018 | 46.29 | 47.53 | 46.27 | 46.96 | 665,229 | +0.80(+1.73%) |
Oct 29, 2018 | 45.78 | 46.86 | 45.78 | 46.16 | 624,212 | +0.57(+1.25%) |
Oct 26, 2018 | 45.62 | 45.88 | 44.50 | 45.59 | 459,846 | +0.07(+0.16%) |
Oct 25, 2018 | 45.28 | 45.66 | 44.94 | 45.52 | 636,928 | +0.31(+0.69%) |
Oct 24, 2018 | 43.51 | 45.66 | 43.38 | 45.21 | 462,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.25 | 44.25 | 42.67 | 43.30 | 653,075 | +0.77(+1.81%) |
Oct 22, 2018 | 43.35 | 43.54 | 42.44 | 42.53 | 135,758 | -0.74(-1.70%) |
Oct 19, 2018 | 43.00 | 43.57 | 43.00 | 43.27 | 386,785 | +0.12(+0.28%) |
Oct 18, 2018 | 43.09 | 43.53 | 42.94 | 43.15 | 520,490 | +0.11(+0.26%) |
Oct 17, 2018 | 42.77 | 43.14 | 42.49 | 43.04 | 261,861 | +0.22(+0.50%) |
Oct 16, 2018 | 41.81 | 43.01 | 41.48 | 42.82 | 198,216 | +1.21(+2.91%) |
Oct 15, 2018 | 41.10 | 41.85 | 41.09 | 41.61 | 174,132 | +0.41(+0.99%) |
Oct 12, 2018 | 41.56 | 41.72 | 40.96 | 41.20 | 183,588 | -0.10(-0.25%) |
Oct 11, 2018 | 42.29 | 42.41 | 41.25 | 41.31 | 403,829 | -0.98(-2.33%) |
Oct 10, 2018 | 42.53 | 43.27 | 42.24 | 42.29 | 397,552 | -0.40(-0.94%) |
Oct 09, 2018 | 42.27 | 42.85 | 42.00 | 42.69 | 435,941 | +0.42(+0.98%) |
Oct 08, 2018 | 41.40 | 42.50 | 41.40 | 42.28 | 183,939 | +0.89(+2.15%) |
Oct 05, 2018 | 41.16 | 41.64 | 41.00 | 41.39 | 130,885 | +0.26(+0.64%) |
Oct 04, 2018 | 41.17 | 41.40 | 40.61 | 41.12 | 166,701 | -0.22(-0.52%) |
Oct 03, 2018 | 42.02 | 42.08 | 40.95 | 41.34 | 340,774 | -0.62(-1.47%) |
Oct 02, 2018 | 42.00 | 42.10 | 41.78 | 41.96 | 171,003 | -0.03(-0.08%) |
Oct 01, 2018 | 42.54 | 42.54 | 41.96 | 41.99 | 272,784 | -0.54(-1.28%) |
Sep 28, 2018 | 41.62 | 42.55 | 41.56 | 42.53 | 326,588 | +1.02(+2.47%) |
Sep 27, 2018 | 41.40 | 41.80 | 41.36 | 41.51 | 245,519 | +0.28(+0.68%) |
Sep 26, 2018 | 41.89 | 41.89 | 41.15 | 41.23 | 201,910 | -0.69(-1.64%) |
Sep 25, 2018 | 41.80 | 42.12 | 41.72 | 41.92 | 184,762 | +0.14(+0.34%) |
Sep 24, 2018 | 42.23 | 42.56 | 41.63 | 41.77 | 274,436 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.23 | 42.37 | 501,140 | -0.43(-1.00%) |
Sep 20, 2018 | 41.99 | 42.84 | 41.70 | 42.80 | 302,532 | +0.73(+1.73%) |
Sep 19, 2018 | 43.59 | 43.61 | 41.85 | 42.07 | 308,720 | -1.53(-3.51%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.53 | 43.60 | 409,033 | -0.34(-0.78%) |
Sep 17, 2018 | 43.75 | 44.03 | 43.53 | 43.94 | 278,290 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.19 | 43.68 | 241,420 | -0.36(-0.81%) |
Sep 13, 2018 | 44.20 | 44.20 | 43.83 | 44.04 | 187,172 | +0.09(+0.22%) |
Sep 12, 2018 | 43.87 | 44.10 | 43.47 | 43.95 | 230,406 | +0.22(+0.51%) |
Sep 11, 2018 | 43.67 | 44.00 | 43.61 | 43.72 | 206,611 | -0.19(-0.43%) |
Sep 10, 2018 | 43.58 | 44.11 | 42.80 | 43.91 | 767,218 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.58 | 43.30 | 43.38 | 381,755 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.85 | 43.17 | 43.48 | 691,744 | +0.39(+0.90%) |
Sep 05, 2018 | 43.72 | 43.73 | 43.09 | 43.09 | 2,275,972 | -1.76(-3.92%) |