Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.66 | 62.90 | 61.66 | 62.07 | 411,482 | +0.41(+0.66%) |
Sep 27, 2019 | 63.27 | 63.39 | 61.15 | 61.66 | 280,430 | -1.22(-1.94%) |
Sep 26, 2019 | 63.23 | 64.39 | 62.86 | 62.88 | 192,304 | -0.39(-0.62%) |
Sep 25, 2019 | 62.78 | 63.62 | 61.85 | 63.27 | 268,617 | +0.29(+0.46%) |
Sep 24, 2019 | 64.27 | 65.19 | 62.64 | 62.98 | 407,699 | -0.95(-1.48%) |
Sep 23, 2019 | 64.66 | 64.80 | 63.33 | 63.93 | 273,505 | -1.40(-2.14%) |
Sep 20, 2019 | 65.37 | 66.05 | 65.02 | 65.33 | 583,903 | -0.01(-0.02%) |
Sep 19, 2019 | 65.41 | 67.11 | 65.29 | 65.34 | 333,812 | -0.01(-0.02%) |
Sep 18, 2019 | 65.56 | 66.67 | 64.88 | 65.35 | 417,567 | -0.21(-0.32%) |
Sep 17, 2019 | 65.01 | 66.21 | 64.89 | 65.56 | 331,012 | +0.51(+0.78%) |
Sep 16, 2019 | 64.09 | 65.76 | 63.94 | 65.05 | 277,496 | +0.34(+0.52%) |
Sep 13, 2019 | 62.69 | 65.03 | 62.43 | 64.71 | 400,456 | +2.69(+4.35%) |
Sep 12, 2019 | 62.36 | 63.44 | 61.91 | 62.01 | 406,885 | -0.31(-0.50%) |
Sep 11, 2019 | 62.61 | 63.68 | 62.13 | 62.32 | 362,881 | +0.09(+0.14%) |
Sep 10, 2019 | 63.07 | 63.07 | 61.56 | 62.23 | 449,230 | -1.22(-1.92%) |
Sep 09, 2019 | 64.67 | 64.67 | 62.76 | 63.45 | 464,240 | -0.85(-1.32%) |
Sep 06, 2019 | 65.38 | 65.75 | 64.21 | 64.30 | 372,504 | -1.08(-1.65%) |
Sep 05, 2019 | 64.63 | 66.17 | 64.44 | 65.38 | 434,731 | +1.11(+1.72%) |
Sep 04, 2019 | 65.77 | 65.77 | 63.87 | 64.27 | 475,439 | -0.65(-1.00%) |
Sep 03, 2019 | 66.24 | 67.13 | 64.50 | 64.92 | 562,180 | -2.09(-3.11%) |
Aug 30, 2019 | 67.91 | 68.39 | 66.62 | 67.00 | 215,106 | -0.65(-0.96%) |
Aug 29, 2019 | 67.12 | 68.11 | 67.12 | 67.65 | 216,406 | +1.10(+1.65%) |
Aug 28, 2019 | 65.24 | 66.65 | 64.80 | 66.55 | 283,589 | +0.93(+1.41%) |
Aug 27, 2019 | 66.73 | 67.02 | 65.39 | 65.63 | 238,270 | -0.53(-0.80%) |
Aug 26, 2019 | 65.77 | 66.18 | 65.28 | 66.15 | 307,439 | +1.35(+2.08%) |
Aug 23, 2019 | 66.98 | 67.52 | 64.56 | 64.81 | 340,042 | -2.66(-3.95%) |
Aug 22, 2019 | 68.41 | 68.86 | 67.44 | 67.47 | 293,812 | -0.83(-1.21%) |
Aug 21, 2019 | 68.68 | 69.04 | 68.18 | 68.30 | 209,995 | +0.44(+0.65%) |
Aug 20, 2019 | 68.61 | 68.63 | 67.84 | 67.86 | 220,638 | -0.79(-1.15%) |
Aug 19, 2019 | 68.68 | 69.14 | 67.30 | 68.65 | 268,446 | +0.26(+0.38%) |
Aug 16, 2019 | 67.66 | 68.94 | 67.66 | 68.39 | 225,426 | +1.28(+1.90%) |
Aug 15, 2019 | 67.99 | 68.37 | 66.93 | 67.11 | 209,154 | -0.46(-0.68%) |
Aug 14, 2019 | 71.19 | 71.19 | 67.45 | 67.57 | 313,023 | -4.97(-6.85%) |
Aug 13, 2019 | 71.48 | 73.93 | 71.31 | 72.54 | 334,471 | +0.79(+1.10%) |
Aug 12, 2019 | 72.00 | 72.66 | 71.11 | 71.75 | 174,841 | -0.90(-1.24%) |
Aug 09, 2019 | 72.22 | 73.07 | 71.88 | 72.65 | 429,411 | +0.07(+0.10%) |
Aug 08, 2019 | 69.92 | 72.75 | 69.92 | 72.58 | 295,391 | +3.20(+4.62%) |
Aug 07, 2019 | 68.21 | 69.58 | 68.06 | 69.38 | 437,037 | +0.17(+0.25%) |
Aug 06, 2019 | 68.53 | 70.25 | 68.53 | 69.21 | 392,538 | +1.13(+1.66%) |
Aug 05, 2019 | 70.08 | 70.10 | 67.38 | 68.08 | 382,293 | -3.36(-4.71%) |
Aug 02, 2019 | 72.54 | 72.90 | 70.31 | 71.44 | 329,623 | -1.56(-2.13%) |
Aug 01, 2019 | 73.53 | 75.18 | 72.87 | 73.00 | 346,571 | -0.40(-0.54%) |
Jul 31, 2019 | 72.90 | 74.36 | 72.85 | 73.40 | 460,953 | +0.62(+0.85%) |
Jul 30, 2019 | 72.66 | 72.79 | 70.48 | 72.78 | 599,518 | -0.54(-0.73%) |
Jul 29, 2019 | 76.10 | 76.77 | 71.97 | 73.32 | 900,959 | -3.31(-4.32%) |
Jul 26, 2019 | 72.58 | 76.75 | 72.58 | 76.63 | 605,544 | +4.54(+6.30%) |
Jul 25, 2019 | 72.24 | 72.95 | 71.74 | 72.09 | 367,800 | -0.15(-0.21%) |
Jul 24, 2019 | 71.47 | 72.26 | 70.90 | 72.24 | 362,983 | +0.63(+0.88%) |
Jul 23, 2019 | 71.08 | 71.84 | 70.90 | 71.61 | 379,754 | +0.82(+1.16%) |
Jul 22, 2019 | 71.86 | 71.95 | 70.73 | 70.80 | 252,359 | -0.79(-1.10%) |
Jul 19, 2019 | 72.17 | 72.83 | 71.57 | 71.58 | 141,267 | -0.57(-0.79%) |
Jul 18, 2019 | 70.89 | 72.31 | 70.89 | 72.15 | 184,801 | +1.22(+1.72%) |
Jul 17, 2019 | 71.18 | 71.45 | 70.75 | 70.94 | 208,948 | -0.29(-0.41%) |
Jul 16, 2019 | 71.66 | 72.01 | 71.07 | 71.23 | 163,723 | -0.34(-0.47%) |
Jul 15, 2019 | 71.70 | 72.53 | 70.96 | 71.56 | 186,501 | +0.28(+0.39%) |
Jul 12, 2019 | 70.33 | 71.60 | 70.16 | 71.28 | 191,662 | +1.15(+1.64%) |
Jul 11, 2019 | 70.55 | 70.55 | 69.44 | 70.14 | 183,099 | -0.34(-0.48%) |
Jul 10, 2019 | 69.67 | 70.73 | 69.67 | 70.48 | 195,380 | +0.94(+1.35%) |
Jul 09, 2019 | 68.97 | 69.58 | 68.75 | 69.54 | 129,199 | +0.21(+0.30%) |
Jul 08, 2019 | 68.84 | 69.72 | 68.84 | 69.33 | 186,798 | +0.31(+0.45%) |
Jul 05, 2019 | 68.56 | 69.29 | 68.07 | 69.02 | 142,068 | +0.06(+0.09%) |
Jul 03, 2019 | 68.99 | 69.34 | 68.50 | 68.96 | 62,017 | +0.30(+0.44%) |
Jul 02, 2019 | 68.66 | 69.04 | 67.83 | 68.66 | 133,936 | +0.14(+0.20%) |
Jul 01, 2019 | 68.63 | 68.88 | 67.50 | 68.52 | 352,645 | +0.85(+1.25%) |
Jun 28, 2019 | 67.58 | 68.17 | 67.46 | 67.67 | 719,259 | +0.18(+0.27%) |
Jun 27, 2019 | 66.72 | 67.51 | 66.40 | 67.49 | 228,498 | +0.63(+0.94%) |
Jun 26, 2019 | 67.30 | 67.68 | 66.71 | 66.86 | 170,093 | -0.20(-0.30%) |
Jun 25, 2019 | 68.21 | 68.31 | 66.98 | 67.06 | 256,328 | -1.30(-1.90%) |
Jun 24, 2019 | 69.48 | 69.48 | 68.32 | 68.36 | 174,999 | -0.81(-1.17%) |
Jun 21, 2019 | 69.77 | 69.94 | 69.07 | 69.17 | 310,086 | -1.12(-1.59%) |
Jun 20, 2019 | 70.17 | 70.57 | 69.59 | 70.29 | 572,455 | +0.44(+0.63%) |
Jun 19, 2019 | 69.35 | 69.85 | 69.02 | 69.85 | 173,234 | +0.53(+0.76%) |
Jun 18, 2019 | 68.99 | 69.69 | 68.83 | 69.32 | 118,454 | +0.83(+1.21%) |
Jun 17, 2019 | 68.90 | 69.19 | 68.05 | 68.49 | 163,968 | -0.39(-0.57%) |
Jun 14, 2019 | 69.07 | 69.07 | 68.29 | 68.88 | 191,461 | -0.12(-0.17%) |
Jun 13, 2019 | 68.73 | 69.68 | 68.60 | 69.00 | 284,563 | +0.46(+0.67%) |
Jun 12, 2019 | 66.70 | 68.65 | 66.35 | 68.54 | 406,952 | +1.49(+2.22%) |
Jun 11, 2019 | 66.45 | 67.56 | 66.45 | 67.05 | 392,432 | +1.32(+2.00%) |
Jun 10, 2019 | 65.20 | 66.60 | 65.20 | 65.74 | 249,858 | +0.81(+1.25%) |
Jun 07, 2019 | 64.88 | 65.59 | 64.88 | 64.93 | 371,502 | +0.49(+0.76%) |
Jun 06, 2019 | 63.91 | 64.66 | 63.52 | 64.44 | 279,191 | +0.24(+0.37%) |
Jun 05, 2019 | 63.79 | 64.76 | 63.57 | 64.20 | 351,469 | +0.75(+1.18%) |
Jun 04, 2019 | 63.34 | 63.72 | 62.39 | 63.45 | 332,916 | +0.99(+1.58%) |
Jun 03, 2019 | 63.21 | 63.87 | 62.28 | 62.46 | 300,461 | -0.80(-1.26%) |
May 31, 2019 | 62.59 | 63.56 | 62.50 | 63.26 | 357,475 | -0.23(-0.36%) |
May 30, 2019 | 62.83 | 63.72 | 62.83 | 63.49 | 427,862 | +0.95(+1.52%) |
May 29, 2019 | 61.74 | 62.65 | 61.50 | 62.54 | 403,082 | +0.43(+0.69%) |
May 28, 2019 | 62.31 | 63.12 | 61.95 | 62.11 | 259,242 | -0.10(-0.16%) |
May 24, 2019 | 62.03 | 62.63 | 61.53 | 62.21 | 223,322 | +0.54(+0.87%) |
May 23, 2019 | 61.78 | 62.00 | 61.07 | 61.67 | 209,826 | -0.70(-1.12%) |
May 22, 2019 | 61.68 | 63.20 | 60.94 | 62.37 | 481,656 | +0.36(+0.58%) |
May 21, 2019 | 61.64 | 63.04 | 61.64 | 62.01 | 391,124 | +0.81(+1.32%) |
May 20, 2019 | 60.49 | 61.96 | 59.99 | 61.20 | 237,925 | +0.22(+0.36%) |
May 17, 2019 | 60.88 | 62.37 | 60.73 | 60.98 | 257,787 | -1.53(-2.44%) |
May 16, 2019 | 61.39 | 63.19 | 61.28 | 62.51 | 303,849 | +1.24(+2.02%) |
May 15, 2019 | 60.54 | 61.59 | 60.52 | 61.27 | 230,319 | +0.15(+0.25%) |
May 14, 2019 | 60.24 | 61.36 | 60.18 | 61.12 | 314,807 | +1.04(+1.73%) |
May 13, 2019 | 61.44 | 61.64 | 60.00 | 60.09 | 224,989 | -2.79(-4.44%) |
May 10, 2019 | 62.07 | 62.97 | 61.23 | 62.88 | 211,599 | +0.30(+0.48%) |
May 09, 2019 | 61.66 | 62.92 | 60.69 | 62.58 | 230,242 | +0.11(+0.18%) |
May 08, 2019 | 62.84 | 63.39 | 62.03 | 62.47 | 229,999 | -0.71(-1.12%) |
May 07, 2019 | 63.94 | 64.39 | 62.42 | 63.18 | 269,482 | -1.64(-2.53%) |
May 06, 2019 | 63.54 | 64.97 | 62.88 | 64.82 | 256,925 | -0.06(-0.09%) |
May 03, 2019 | 63.38 | 64.88 | 63.04 | 64.88 | 342,347 | +1.88(+2.98%) |
May 02, 2019 | 63.39 | 63.79 | 62.62 | 63.00 | 305,342 | -0.60(-0.94%) |
May 01, 2019 | 62.22 | 64.85 | 62.22 | 63.60 | 756,482 | +1.38(+2.21%) |
Apr 30, 2019 | 63.88 | 64.88 | 61.00 | 62.22 | 1,061,245 | +0.59(+0.96%) |
Apr 29, 2019 | 61.14 | 61.93 | 60.82 | 61.63 | 481,732 | +0.12(+0.19%) |
Apr 26, 2019 | 60.73 | 61.68 | 60.47 | 61.51 | 263,999 | +0.81(+1.33%) |
Apr 25, 2019 | 61.47 | 61.47 | 59.96 | 60.70 | 154,094 | -1.17(-1.89%) |
Apr 24, 2019 | 61.99 | 62.19 | 61.04 | 61.87 | 295,024 | -0.20(-0.32%) |
Apr 23, 2019 | 60.94 | 62.43 | 60.87 | 62.07 | 327,413 | +1.19(+1.95%) |
Apr 22, 2019 | 59.09 | 60.94 | 59.06 | 60.88 | 396,629 | +1.03(+1.72%) |
Apr 18, 2019 | 60.07 | 60.08 | 59.28 | 59.86 | 317,700 | -0.40(-0.66%) |
Apr 17, 2019 | 62.08 | 62.18 | 60.05 | 60.26 | 235,633 | -1.53(-2.47%) |
Apr 16, 2019 | 62.40 | 62.51 | 61.65 | 61.78 | 321,800 | -0.35(-0.56%) |
Apr 15, 2019 | 61.79 | 62.24 | 61.29 | 62.13 | 250,949 | +0.38(+0.61%) |
Apr 12, 2019 | 61.88 | 62.07 | 61.06 | 61.75 | 196,671 | +0.28(+0.45%) |
Apr 11, 2019 | 60.89 | 61.74 | 60.62 | 61.47 | 118,383 | +0.60(+0.98%) |
Apr 10, 2019 | 60.05 | 61.09 | 59.94 | 60.87 | 236,694 | +1.07(+1.79%) |
Apr 09, 2019 | 60.23 | 60.49 | 59.66 | 59.81 | 304,333 | -0.71(-1.17%) |
Apr 08, 2019 | 60.26 | 60.54 | 59.75 | 60.52 | 139,960 | -0.06(-0.10%) |
Apr 05, 2019 | 60.23 | 60.96 | 60.23 | 60.58 | 318,301 | +0.55(+0.91%) |
Apr 04, 2019 | 60.48 | 60.63 | 59.54 | 60.03 | 231,467 | -0.54(-0.89%) |
Apr 03, 2019 | 60.76 | 61.38 | 60.21 | 60.57 | 348,476 | +0.28(+0.46%) |
Apr 02, 2019 | 60.06 | 60.35 | 59.82 | 60.29 | 182,127 | +0.15(+0.25%) |
Apr 01, 2019 | 59.90 | 60.19 | 59.54 | 60.14 | 291,267 | +0.51(+0.85%) |
Mar 29, 2019 | 59.73 | 59.77 | 59.04 | 59.63 | 339,942 | +0.40(+0.67%) |
Mar 28, 2019 | 58.79 | 59.38 | 58.25 | 59.23 | 220,994 | +0.71(+1.21%) |
Mar 27, 2019 | 59.24 | 59.43 | 57.98 | 58.52 | 223,795 | -0.77(-1.30%) |
Mar 26, 2019 | 58.68 | 59.70 | 58.40 | 59.29 | 420,391 | +1.24(+2.13%) |
Mar 25, 2019 | 58.70 | 58.70 | 57.32 | 58.05 | 349,568 | -0.84(-1.42%) |
Mar 22, 2019 | 61.21 | 61.47 | 58.68 | 58.89 | 311,288 | -2.79(-4.53%) |
Mar 21, 2019 | 61.06 | 62.06 | 61.06 | 61.68 | 346,922 | +0.30(+0.49%) |
Mar 20, 2019 | 61.95 | 62.29 | 60.73 | 61.38 | 368,085 | -0.81(-1.30%) |
Mar 19, 2019 | 62.08 | 62.45 | 61.62 | 62.19 | 336,709 | +0.57(+0.92%) |
Mar 18, 2019 | 60.82 | 62.09 | 60.64 | 61.62 | 224,394 | +0.04(+0.06%) |
Mar 15, 2019 | 61.51 | 62.08 | 61.40 | 61.58 | 426,906 | +0.30(+0.49%) |
Mar 14, 2019 | 61.15 | 61.91 | 60.93 | 61.28 | 220,055 | +0.21(+0.34%) |
Mar 13, 2019 | 61.05 | 61.82 | 60.95 | 61.07 | 454,215 | +0.25(+0.41%) |
Mar 12, 2019 | 60.81 | 61.44 | 60.70 | 60.82 | 259,313 | +0.21(+0.35%) |
Mar 11, 2019 | 59.60 | 60.65 | 59.13 | 60.62 | 502,935 | +0.97(+1.62%) |
Mar 08, 2019 | 59.92 | 60.01 | 59.06 | 59.65 | 239,152 | -0.57(-0.94%) |
Mar 07, 2019 | 59.65 | 60.23 | 59.14 | 60.22 | 415,387 | +0.46(+0.77%) |
Mar 06, 2019 | 60.74 | 61.11 | 59.74 | 59.76 | 570,978 | -0.98(-1.61%) |
Mar 05, 2019 | 61.16 | 61.45 | 60.66 | 60.73 | 376,966 | -0.49(-0.80%) |
Mar 04, 2019 | 61.68 | 61.84 | 60.91 | 61.22 | 561,144 | -0.39(-0.63%) |
Mar 01, 2019 | 61.66 | 61.83 | 61.24 | 61.61 | 391,039 | +0.44(+0.72%) |
Feb 28, 2019 | 62.13 | 62.55 | 61.14 | 61.17 | 406,012 | -1.10(-1.76%) |
Feb 27, 2019 | 62.32 | 62.63 | 61.65 | 62.27 | 397,991 | +0.04(+0.06%) |
Feb 26, 2019 | 62.30 | 62.82 | 62.14 | 62.23 | 376,817 | -0.27(-0.43%) |
Feb 25, 2019 | 62.37 | 63.53 | 62.37 | 62.50 | 517,425 | +0.41(+0.66%) |
Feb 22, 2019 | 61.42 | 62.36 | 61.42 | 62.09 | 434,320 | +0.64(+1.04%) |
Feb 21, 2019 | 60.98 | 62.11 | 60.98 | 61.45 | 402,946 | +0.42(+0.69%) |
Feb 20, 2019 | 60.80 | 61.29 | 60.12 | 61.03 | 775,327 | -0.28(-0.46%) |
Feb 19, 2019 | 60.85 | 61.71 | 60.25 | 61.31 | 1,002,999 | +0.46(+0.75%) |
Feb 15, 2019 | 55.40 | 62.59 | 55.01 | 60.85 | 1,982,246 | +11.42(+23.10%) |
Feb 14, 2019 | 48.48 | 49.67 | 48.48 | 49.44 | 495,908 | +0.85(+1.75%) |
Feb 13, 2019 | 48.41 | 48.76 | 48.13 | 48.59 | 345,883 | +0.52(+1.08%) |
Feb 12, 2019 | 48.05 | 49.17 | 47.98 | 48.07 | 489,913 | +1.36(+2.91%) |
Feb 11, 2019 | 45.98 | 46.98 | 45.76 | 46.71 | 379,675 | +0.83(+1.81%) |
Feb 08, 2019 | 45.09 | 46.25 | 45.01 | 45.88 | 439,530 | +0.44(+0.97%) |
Feb 07, 2019 | 45.74 | 46.38 | 45.37 | 45.44 | 299,151 | -0.79(-1.71%) |
Feb 06, 2019 | 46.07 | 46.77 | 45.98 | 46.23 | 649,600 | +0.20(+0.43%) |
Feb 05, 2019 | 46.57 | 46.88 | 45.67 | 46.03 | 343,656 | -0.65(-1.39%) |
Feb 04, 2019 | 46.96 | 46.96 | 46.21 | 46.68 | 261,772 | -0.14(-0.30%) |
Feb 01, 2019 | 45.75 | 47.26 | 45.75 | 46.82 | 329,322 | +1.25(+2.74%) |
Jan 31, 2019 | 45.60 | 46.22 | 45.28 | 45.57 | 255,720 | +0.10(+0.22%) |
Jan 30, 2019 | 44.76 | 45.59 | 44.52 | 45.47 | 157,297 | +1.00(+2.24%) |
Jan 29, 2019 | 44.88 | 44.92 | 44.35 | 44.48 | 111,378 | -0.10(-0.22%) |
Jan 28, 2019 | 44.70 | 44.92 | 44.17 | 44.58 | 137,025 | -0.63(-1.39%) |
Jan 25, 2019 | 44.86 | 45.32 | 44.72 | 45.20 | 174,630 | +0.79(+1.78%) |
Jan 24, 2019 | 44.47 | 44.94 | 44.16 | 44.42 | 194,103 | -0.09(-0.20%) |
Jan 23, 2019 | 44.78 | 45.30 | 44.31 | 44.51 | 186,023 | -0.19(-0.42%) |
Jan 22, 2019 | 45.02 | 45.39 | 44.23 | 44.70 | 186,529 | -0.63(-1.39%) |
Jan 18, 2019 | 45.25 | 45.59 | 44.95 | 45.32 | 184,548 | +0.42(+0.93%) |
Jan 17, 2019 | 44.01 | 45.12 | 44.01 | 44.91 | 213,868 | +0.75(+1.70%) |
Jan 16, 2019 | 43.63 | 44.54 | 43.47 | 44.16 | 205,770 | +0.56(+1.28%) |
Jan 15, 2019 | 42.97 | 44.03 | 42.81 | 43.60 | 195,314 | +0.64(+1.49%) |
Jan 14, 2019 | 42.56 | 43.44 | 42.56 | 42.96 | 143,801 | -0.10(-0.23%) |
Jan 11, 2019 | 42.98 | 43.36 | 42.73 | 43.06 | 175,231 | -0.25(-0.58%) |
Jan 10, 2019 | 43.11 | 43.37 | 42.76 | 43.31 | 303,069 | -0.14(-0.32%) |
Jan 09, 2019 | 43.46 | 43.89 | 42.84 | 43.45 | 509,030 | +0.23(+0.53%) |
Jan 08, 2019 | 42.09 | 43.32 | 41.99 | 43.22 | 326,677 | +1.67(+4.01%) |
Jan 07, 2019 | 41.82 | 42.36 | 41.19 | 41.55 | 290,529 | -0.39(-0.93%) |
Jan 04, 2019 | 40.21 | 42.00 | 40.20 | 41.94 | 310,386 | +2.26(+5.68%) |
Jan 03, 2019 | 40.38 | 40.80 | 39.45 | 39.68 | 196,686 | -1.22(-2.98%) |
Jan 02, 2019 | 41.13 | 41.69 | 40.64 | 40.90 | 367,340 | -0.97(-2.31%) |
Dec 31, 2018 | 41.59 | 41.97 | 40.97 | 41.87 | 194,467 | +0.75(+1.82%) |
Dec 28, 2018 | 41.43 | 42.01 | 40.70 | 41.12 | 302,371 | -0.16(-0.39%) |
Dec 27, 2018 | 40.73 | 41.30 | 39.71 | 41.28 | 226,033 | -0.25(-0.60%) |
Dec 26, 2018 | 39.57 | 41.57 | 39.30 | 41.53 | 320,765 | +2.24(+5.69%) |
Dec 24, 2018 | 39.56 | 40.06 | 38.67 | 39.30 | 202,382 | -0.69(-1.72%) |
Dec 21, 2018 | 40.56 | 41.19 | 39.45 | 39.98 | 485,417 | -0.56(-1.38%) |
Dec 20, 2018 | 40.30 | 41.17 | 39.81 | 40.54 | 324,201 | +0.12(+0.30%) |
Dec 19, 2018 | 41.53 | 41.83 | 40.02 | 40.42 | 345,598 | -1.08(-2.60%) |
Dec 18, 2018 | 41.39 | 42.36 | 41.05 | 41.50 | 285,947 | +0.45(+1.09%) |
Dec 17, 2018 | 41.74 | 42.40 | 40.74 | 41.05 | 337,279 | -1.00(-2.37%) |
Dec 14, 2018 | 42.02 | 43.05 | 41.65 | 42.05 | 251,976 | -0.27(-0.64%) |
Dec 13, 2018 | 42.85 | 43.13 | 41.78 | 42.32 | 436,253 | -0.53(-1.23%) |
Dec 12, 2018 | 42.92 | 43.66 | 42.57 | 42.85 | 289,906 | +0.60(+1.42%) |
Dec 11, 2018 | 43.04 | 43.21 | 41.68 | 42.25 | 240,912 | +0.01(+0.02%) |
Dec 10, 2018 | 41.79 | 42.78 | 41.43 | 42.24 | 378,065 | +0.43(+1.03%) |
Dec 07, 2018 | 43.19 | 43.54 | 41.58 | 41.81 | 299,666 | -1.40(-3.23%) |
Dec 06, 2018 | 41.93 | 43.23 | 41.06 | 43.21 | 432,762 | +0.50(+1.17%) |
Dec 04, 2018 | 45.99 | 46.24 | 42.53 | 42.71 | 357,275 | -3.38(-7.34%) |
Dec 03, 2018 | 46.50 | 46.56 | 45.04 | 46.09 | 327,068 | +0.27(+0.59%) |
Nov 30, 2018 | 44.67 | 45.91 | 44.64 | 45.82 | 480,909 | +1.01(+2.25%) |
Nov 29, 2018 | 45.47 | 45.58 | 44.54 | 44.82 | 220,314 | -0.96(-2.09%) |
Nov 28, 2018 | 43.42 | 45.83 | 43.42 | 45.77 | 546,094 | +2.52(+5.81%) |
Nov 27, 2018 | 43.40 | 43.52 | 42.66 | 43.26 | 424,695 | -0.37(-0.85%) |
Nov 26, 2018 | 43.76 | 43.91 | 42.96 | 43.63 | 396,759 | +0.30(+0.69%) |
Nov 23, 2018 | 43.52 | 44.05 | 43.29 | 43.33 | 101,692 | -0.57(-1.30%) |
Nov 21, 2018 | 43.90 | 43.90 | 43.90 | 0 | +0.74(+1.71%) | |
Nov 20, 2018 | 43.59 | 44.15 | 43.07 | 43.16 | 404,802 | -1.00(-2.26%) |
Nov 19, 2018 | 44.14 | 44.53 | 43.58 | 44.16 | 379,231 | -0.52(-1.16%) |
Nov 16, 2018 | 44.50 | 45.24 | 44.33 | 44.68 | 265,101 | -0.19(-0.42%) |
Nov 15, 2018 | 44.05 | 45.04 | 44.00 | 44.87 | 227,091 | +0.51(+1.15%) |
Nov 14, 2018 | 45.03 | 45.03 | 44.32 | 44.36 | 387,090 | -0.23(-0.51%) |
Nov 13, 2018 | 45.02 | 45.28 | 44.35 | 44.59 | 264,282 | -0.36(-0.80%) |
Nov 12, 2018 | 46.21 | 46.50 | 44.85 | 44.94 | 173,226 | -1.40(-3.02%) |
Nov 09, 2018 | 47.36 | 47.57 | 45.86 | 46.34 | 179,639 | -1.34(-2.81%) |
Nov 08, 2018 | 47.17 | 48.02 | 47.08 | 47.68 | 395,180 | +0.54(+1.14%) |
Nov 07, 2018 | 46.65 | 47.22 | 45.90 | 47.14 | 490,466 | +0.76(+1.64%) |
Nov 06, 2018 | 45.88 | 46.81 | 45.44 | 46.38 | 324,447 | +0.57(+1.24%) |
Nov 05, 2018 | 47.36 | 47.65 | 45.65 | 45.81 | 243,286 | -1.42(-3.00%) |
Nov 02, 2018 | 47.36 | 47.86 | 46.48 | 47.23 | 285,339 | +0.14(+0.30%) |
Nov 01, 2018 | 47.19 | 47.46 | 46.44 | 47.09 | 467,641 | +0.19(+0.40%) |
Oct 31, 2018 | 48.73 | 49.12 | 46.83 | 46.90 | 478,824 | -0.84(-1.76%) |
Oct 30, 2018 | 45.16 | 48.67 | 45.16 | 47.74 | 613,641 | +1.41(+3.04%) |
Oct 29, 2018 | 46.67 | 46.97 | 45.55 | 46.33 | 411,533 | +0.31(+0.67%) |
Oct 26, 2018 | 45.85 | 47.05 | 44.98 | 46.02 | 240,855 | -0.45(-0.97%) |
Oct 25, 2018 | 46.38 | 46.88 | 45.88 | 46.47 | 267,375 | +0.40(+0.87%) |
Oct 24, 2018 | 49.04 | 49.15 | 46.00 | 46.07 | 247,813 | -3.10(-6.31%) |
Oct 23, 2018 | 48.24 | 49.30 | 47.78 | 49.18 | 315,439 | +0.08(+0.16%) |
Oct 22, 2018 | 48.23 | 49.25 | 47.99 | 49.10 | 214,304 | +0.96(+1.99%) |
Oct 19, 2018 | 48.68 | 49.23 | 47.98 | 48.14 | 196,371 | -0.63(-1.29%) |
Oct 18, 2018 | 49.44 | 49.67 | 48.43 | 48.77 | 257,916 | -0.81(-1.63%) |
Oct 17, 2018 | 49.79 | 49.93 | 49.05 | 49.58 | 261,548 | -0.26(-0.52%) |
Oct 16, 2018 | 48.90 | 49.95 | 48.31 | 49.84 | 355,797 | +1.32(+2.72%) |
Oct 15, 2018 | 48.26 | 48.88 | 47.72 | 48.52 | 184,958 | +0.10(+0.21%) |
Oct 12, 2018 | 49.66 | 49.82 | 47.80 | 48.42 | 280,630 | -0.25(-0.51%) |
Oct 11, 2018 | 49.94 | 50.77 | 48.62 | 48.67 | 447,396 | -1.67(-3.31%) |
Oct 10, 2018 | 53.91 | 53.91 | 50.28 | 50.33 | 464,960 | -3.67(-6.80%) |
Oct 09, 2018 | 53.31 | 54.34 | 53.31 | 54.01 | 414,058 | +0.54(+1.01%) |
Oct 08, 2018 | 52.72 | 53.60 | 52.72 | 53.47 | 221,223 | -0.06(-0.11%) |
Oct 05, 2018 | 54.89 | 55.45 | 52.86 | 53.53 | 345,352 | -1.35(-2.46%) |
Oct 04, 2018 | 55.12 | 55.50 | 54.78 | 54.88 | 349,727 | -0.53(-0.95%) |
Oct 03, 2018 | 54.59 | 55.71 | 54.02 | 55.41 | 240,784 | +0.93(+1.70%) |
Oct 02, 2018 | 55.25 | 55.54 | 54.31 | 54.48 | 231,799 | -0.73(-1.32%) |