Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.49 | 61.36 | 60.49 | 60.88 | 283,102 | +0.36(+0.59%) |
Sep 27, 2019 | 61.18 | 61.53 | 60.03 | 60.52 | 225,534 | -0.74(-1.21%) |
Sep 26, 2019 | 60.55 | 61.56 | 60.55 | 61.26 | 363,503 | +0.87(+1.43%) |
Sep 25, 2019 | 60.07 | 60.83 | 60.00 | 60.40 | 289,107 | +0.26(+0.44%) |
Sep 24, 2019 | 60.73 | 60.87 | 60.01 | 60.13 | 301,813 | -0.48(-0.79%) |
Sep 23, 2019 | 60.59 | 61.10 | 60.59 | 60.61 | 288,198 | +0.00(+0.00%) |
Sep 20, 2019 | 60.40 | 60.96 | 60.19 | 60.61 | 1,195,988 | +0.37(+0.62%) |
Sep 19, 2019 | 60.56 | 60.92 | 60.24 | 60.24 | 265,550 | +0.12(+0.21%) |
Sep 18, 2019 | 60.65 | 60.76 | 59.78 | 60.12 | 252,081 | -0.07(-0.11%) |
Sep 17, 2019 | 59.66 | 60.57 | 59.66 | 60.18 | 219,958 | +0.73(+1.22%) |
Sep 16, 2019 | 58.88 | 59.69 | 58.73 | 59.45 | 227,662 | +0.58(+0.98%) |
Sep 13, 2019 | 59.40 | 59.98 | 58.32 | 58.88 | 259,760 | -0.58(-0.97%) |
Sep 12, 2019 | 59.89 | 60.16 | 59.34 | 59.45 | 363,491 | +0.07(+0.11%) |
Sep 11, 2019 | 58.95 | 59.50 | 58.59 | 59.39 | 387,410 | +0.47(+0.80%) |
Sep 10, 2019 | 60.05 | 60.30 | 58.90 | 58.92 | 457,860 | -1.49(-2.46%) |
Sep 09, 2019 | 61.39 | 61.46 | 60.38 | 60.40 | 231,386 | -1.13(-1.84%) |
Sep 06, 2019 | 61.59 | 61.97 | 61.34 | 61.54 | 243,654 | +0.23(+0.38%) |
Sep 05, 2019 | 62.51 | 62.95 | 61.30 | 61.30 | 734,596 | -1.45(-2.32%) |
Sep 04, 2019 | 62.00 | 62.79 | 61.88 | 62.76 | 249,149 | +0.97(+1.58%) |
Sep 03, 2019 | 61.68 | 62.30 | 61.61 | 61.78 | 417,396 | +0.11(+0.17%) |
Aug 30, 2019 | 61.40 | 61.83 | 61.29 | 61.68 | 245,712 | +0.24(+0.39%) |
Aug 29, 2019 | 61.11 | 61.56 | 60.81 | 61.44 | 201,796 | +0.55(+0.91%) |
Aug 28, 2019 | 60.72 | 61.22 | 60.53 | 60.88 | 259,203 | +0.16(+0.26%) |
Aug 27, 2019 | 60.83 | 61.23 | 60.67 | 60.73 | 387,930 | +0.20(+0.33%) |
Aug 26, 2019 | 60.25 | 60.58 | 60.07 | 60.53 | 301,675 | +0.74(+1.24%) |
Aug 23, 2019 | 59.24 | 60.22 | 59.15 | 59.79 | 479,073 | +0.39(+0.65%) |
Aug 22, 2019 | 59.47 | 60.02 | 59.28 | 59.40 | 275,832 | -0.07(-0.12%) |
Aug 21, 2019 | 59.71 | 59.97 | 59.15 | 59.47 | 194,087 | -0.02(-0.03%) |
Aug 20, 2019 | 60.45 | 60.45 | 59.27 | 59.49 | 252,906 | -0.83(-1.38%) |
Aug 19, 2019 | 59.89 | 60.40 | 59.41 | 60.32 | 358,802 | +0.64(+1.08%) |
Aug 16, 2019 | 59.31 | 59.85 | 59.24 | 59.68 | 220,887 | +0.46(+0.78%) |
Aug 15, 2019 | 58.41 | 59.28 | 58.28 | 59.22 | 297,130 | +0.91(+1.56%) |
Aug 14, 2019 | 58.34 | 58.68 | 58.06 | 58.31 | 248,397 | -0.18(-0.31%) |
Aug 13, 2019 | 58.45 | 58.86 | 58.20 | 58.49 | 298,138 | +0.15(+0.25%) |
Aug 12, 2019 | 58.46 | 58.77 | 58.01 | 58.34 | 174,321 | +0.02(+0.04%) |
Aug 09, 2019 | 58.18 | 58.65 | 57.79 | 58.32 | 1,162,079 | +0.04(+0.07%) |
Aug 08, 2019 | 57.16 | 58.70 | 56.89 | 58.27 | 473,447 | +1.21(+2.13%) |
Aug 07, 2019 | 56.01 | 57.45 | 55.83 | 57.06 | 462,769 | +0.97(+1.74%) |
Aug 06, 2019 | 55.52 | 56.56 | 55.52 | 56.09 | 283,746 | +0.52(+0.94%) |
Aug 05, 2019 | 55.23 | 56.20 | 54.93 | 55.57 | 717,067 | +0.21(+0.39%) |
Aug 02, 2019 | 55.07 | 55.57 | 54.96 | 55.35 | 270,538 | +0.26(+0.48%) |
Aug 01, 2019 | 55.24 | 55.74 | 55.00 | 55.09 | 193,533 | -0.12(-0.21%) |
Jul 31, 2019 | 55.63 | 56.09 | 55.17 | 55.20 | 287,006 | -0.43(-0.77%) |
Jul 30, 2019 | 55.35 | 56.12 | 55.13 | 55.63 | 208,161 | +0.19(+0.34%) |
Jul 29, 2019 | 55.48 | 55.80 | 55.19 | 55.44 | 216,274 | -0.07(-0.13%) |
Jul 26, 2019 | 54.44 | 55.64 | 54.44 | 55.52 | 463,451 | +1.21(+2.22%) |
Jul 25, 2019 | 54.93 | 55.13 | 54.21 | 54.31 | 368,575 | -0.82(-1.48%) |
Jul 24, 2019 | 55.05 | 55.57 | 54.57 | 55.13 | 358,135 | +0.22(+0.41%) |
Jul 23, 2019 | 51.98 | 55.17 | 51.82 | 54.90 | 716,747 | +3.03(+5.84%) |
Jul 22, 2019 | 52.42 | 52.42 | 51.68 | 51.87 | 373,949 | -0.28(-0.54%) |
Jul 19, 2019 | 53.45 | 53.59 | 52.13 | 52.16 | 312,075 | -1.46(-2.73%) |
Jul 18, 2019 | 53.25 | 53.85 | 52.77 | 53.62 | 189,720 | +0.15(+0.28%) |
Jul 17, 2019 | 53.77 | 54.02 | 53.06 | 53.47 | 314,422 | -0.06(-0.11%) |
Jul 16, 2019 | 53.93 | 54.06 | 53.50 | 53.53 | 230,386 | -0.69(-1.26%) |
Jul 15, 2019 | 54.12 | 54.63 | 53.74 | 54.21 | 178,462 | +0.21(+0.38%) |
Jul 12, 2019 | 54.14 | 54.35 | 53.87 | 54.00 | 206,718 | -0.14(-0.26%) |
Jul 11, 2019 | 54.55 | 54.64 | 53.82 | 54.15 | 239,249 | -0.45(-0.83%) |
Jul 10, 2019 | 54.62 | 54.66 | 54.01 | 54.60 | 260,254 | +0.21(+0.39%) |
Jul 09, 2019 | 53.96 | 54.44 | 53.79 | 54.38 | 303,655 | +0.40(+0.75%) |
Jul 08, 2019 | 53.79 | 54.15 | 53.54 | 53.98 | 222,958 | +0.14(+0.26%) |
Jul 05, 2019 | 53.67 | 53.92 | 52.87 | 53.84 | 160,458 | -0.29(-0.53%) |
Jul 03, 2019 | 53.59 | 54.47 | 53.59 | 54.13 | 90,462 | +0.62(+1.16%) |
Jul 02, 2019 | 52.34 | 53.58 | 52.34 | 53.51 | 245,625 | +1.26(+2.40%) |
Jul 01, 2019 | 53.10 | 53.10 | 51.72 | 52.25 | 398,919 | -0.64(-1.20%) |
Jun 28, 2019 | 52.72 | 53.42 | 52.63 | 52.89 | 1,226,384 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.16 | 52.23 | 52.71 | 391,688 | +0.65(+1.25%) |
Jun 26, 2019 | 53.72 | 53.72 | 51.88 | 52.06 | 285,591 | -1.63(-3.03%) |
Jun 25, 2019 | 54.10 | 54.68 | 53.63 | 53.68 | 273,049 | -0.32(-0.59%) |
Jun 24, 2019 | 54.92 | 54.92 | 53.94 | 54.00 | 353,309 | -0.64(-1.17%) |
Jun 21, 2019 | 55.32 | 55.65 | 54.34 | 54.64 | 708,855 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.35 | 55.68 | 55.84 | 424,210 | -0.20(-0.35%) |
Jun 19, 2019 | 55.65 | 56.07 | 55.00 | 56.03 | 243,537 | +0.17(+0.31%) |
Jun 18, 2019 | 56.13 | 56.31 | 55.57 | 55.86 | 349,793 | -0.02(-0.04%) |
Jun 17, 2019 | 55.50 | 56.06 | 55.50 | 55.89 | 299,255 | +0.53(+0.96%) |
Jun 14, 2019 | 54.83 | 55.68 | 54.39 | 55.35 | 355,099 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.05 | 54.43 | 54.99 | 286,729 | +0.17(+0.31%) |
Jun 12, 2019 | 54.52 | 55.16 | 54.36 | 54.82 | 246,288 | +0.45(+0.83%) |
Jun 11, 2019 | 54.47 | 54.58 | 54.11 | 54.37 | 268,192 | +0.07(+0.12%) |
Jun 10, 2019 | 54.13 | 54.38 | 53.48 | 54.31 | 320,516 | +0.11(+0.21%) |
Jun 07, 2019 | 54.51 | 54.98 | 54.12 | 54.19 | 261,987 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.82 | 53.64 | 54.17 | 261,669 | -0.61(-1.11%) |
Jun 05, 2019 | 53.23 | 54.79 | 53.13 | 54.77 | 565,386 | +1.81(+3.41%) |
Jun 04, 2019 | 54.44 | 54.53 | 52.67 | 52.96 | 412,051 | -1.69(-3.08%) |
Jun 03, 2019 | 55.05 | 55.17 | 54.51 | 54.65 | 510,383 | -0.14(-0.25%) |
May 31, 2019 | 54.13 | 55.05 | 53.91 | 54.79 | 300,600 | +0.52(+0.95%) |
May 30, 2019 | 54.45 | 54.82 | 54.07 | 54.27 | 217,400 | -0.09(-0.17%) |
May 29, 2019 | 55.44 | 55.44 | 54.25 | 54.36 | 246,943 | -1.03(-1.86%) |
May 28, 2019 | 56.10 | 56.46 | 55.26 | 55.39 | 490,396 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.98 | 55.40 | 55.88 | 331,149 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.47 | 54.71 | 55.44 | 202,215 | +0.34(+0.61%) |
May 22, 2019 | 55.39 | 55.39 | 54.90 | 55.11 | 204,068 | -0.25(-0.46%) |
May 21, 2019 | 54.72 | 55.55 | 54.72 | 55.36 | 154,594 | +0.63(+1.15%) |
May 20, 2019 | 55.41 | 55.49 | 54.49 | 54.73 | 154,294 | -0.78(-1.40%) |
May 17, 2019 | 55.38 | 55.58 | 54.85 | 55.51 | 171,806 | -0.08(-0.15%) |
May 16, 2019 | 55.22 | 55.96 | 55.21 | 55.59 | 154,743 | +0.18(+0.33%) |
May 15, 2019 | 55.17 | 55.64 | 55.17 | 55.41 | 180,474 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.33 | 54.69 | 55.20 | 216,981 | +0.32(+0.58%) |
May 13, 2019 | 54.31 | 54.92 | 54.25 | 54.88 | 259,458 | +0.24(+0.43%) |
May 10, 2019 | 54.01 | 54.90 | 53.88 | 54.64 | 263,086 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.18 | 52.78 | 54.05 | 273,011 | +0.38(+0.72%) |
May 08, 2019 | 53.28 | 54.09 | 53.24 | 53.67 | 298,692 | +0.46(+0.86%) |
May 07, 2019 | 54.33 | 54.42 | 52.87 | 53.21 | 299,238 | -1.21(-2.23%) |
May 06, 2019 | 54.07 | 54.57 | 54.04 | 54.42 | 379,128 | +0.12(+0.23%) |
May 03, 2019 | 54.01 | 54.45 | 53.80 | 54.30 | 424,751 | +0.29(+0.53%) |
May 02, 2019 | 53.49 | 54.38 | 53.44 | 54.01 | 854,164 | +0.56(+1.04%) |
May 01, 2019 | 53.77 | 54.06 | 53.41 | 53.46 | 1,089,607 | -0.12(-0.23%) |
Apr 30, 2019 | 53.89 | 53.94 | 53.01 | 53.58 | 2,555,962 | -1.39(-2.53%) |
Apr 29, 2019 | 55.30 | 55.53 | 54.92 | 54.97 | 317,562 | -0.28(-0.50%) |
Apr 26, 2019 | 54.85 | 55.62 | 54.85 | 55.25 | 198,934 | +0.54(+0.99%) |
Apr 25, 2019 | 54.22 | 54.84 | 53.78 | 54.71 | 238,688 | +0.34(+0.62%) |
Apr 24, 2019 | 53.72 | 54.85 | 53.72 | 54.37 | 330,258 | +0.78(+1.45%) |
Apr 23, 2019 | 52.74 | 54.00 | 52.31 | 53.59 | 456,112 | +0.85(+1.61%) |
Apr 22, 2019 | 53.29 | 53.29 | 51.88 | 52.74 | 320,914 | -0.70(-1.32%) |
Apr 18, 2019 | 52.31 | 53.48 | 52.14 | 53.45 | 284,959 | +1.16(+2.22%) |
Apr 17, 2019 | 53.77 | 53.85 | 52.23 | 52.29 | 559,514 | -1.59(-2.95%) |
Apr 16, 2019 | 56.02 | 56.02 | 53.83 | 53.87 | 514,798 | -2.05(-3.67%) |
Apr 15, 2019 | 56.34 | 56.39 | 55.84 | 55.93 | 372,781 | -0.34(-0.60%) |
Apr 12, 2019 | 56.06 | 56.36 | 55.66 | 56.26 | 212,009 | -0.02(-0.04%) |
Apr 11, 2019 | 56.34 | 56.56 | 56.18 | 56.29 | 274,909 | -0.09(-0.16%) |
Apr 10, 2019 | 55.59 | 56.51 | 55.59 | 56.38 | 298,119 | +0.98(+1.77%) |
Apr 09, 2019 | 55.65 | 55.84 | 55.35 | 55.39 | 174,011 | -0.20(-0.35%) |
Apr 08, 2019 | 56.04 | 56.04 | 55.40 | 55.59 | 220,848 | -0.34(-0.60%) |
Apr 05, 2019 | 55.36 | 56.00 | 55.23 | 55.93 | 261,009 | +0.56(+1.01%) |
Apr 04, 2019 | 55.24 | 55.54 | 54.84 | 55.37 | 192,055 | +0.16(+0.28%) |
Apr 03, 2019 | 55.50 | 55.57 | 55.05 | 55.21 | 301,142 | -0.34(-0.62%) |
Apr 02, 2019 | 55.94 | 55.94 | 54.76 | 55.56 | 382,856 | -0.33(-0.59%) |
Apr 01, 2019 | 56.59 | 56.59 | 55.39 | 55.89 | 333,154 | -0.86(-1.51%) |
Mar 29, 2019 | 57.41 | 57.47 | 56.65 | 56.75 | 291,802 | -0.66(-1.15%) |
Mar 28, 2019 | 56.93 | 57.49 | 56.71 | 57.41 | 418,921 | +0.60(+1.06%) |
Mar 27, 2019 | 56.76 | 56.94 | 56.07 | 56.81 | 238,344 | +0.12(+0.21%) |
Mar 26, 2019 | 55.97 | 56.71 | 55.94 | 56.68 | 305,976 | +0.86(+1.54%) |
Mar 25, 2019 | 55.27 | 56.07 | 54.78 | 55.82 | 304,940 | +0.67(+1.22%) |
Mar 22, 2019 | 54.96 | 55.64 | 54.96 | 55.15 | 415,953 | +0.18(+0.32%) |
Mar 21, 2019 | 53.71 | 55.26 | 53.71 | 54.97 | 491,405 | +1.17(+2.17%) |
Mar 20, 2019 | 53.33 | 54.11 | 53.02 | 53.80 | 323,168 | +0.52(+0.98%) |
Mar 19, 2019 | 53.36 | 53.45 | 52.89 | 53.28 | 445,280 | -0.15(-0.29%) |
Mar 18, 2019 | 53.63 | 53.92 | 53.19 | 53.44 | 474,862 | -0.03(-0.06%) |
Mar 15, 2019 | 54.02 | 54.03 | 53.40 | 53.47 | 703,807 | -0.45(-0.84%) |
Mar 14, 2019 | 54.02 | 54.26 | 53.58 | 53.92 | 955,666 | +0.06(+0.11%) |
Mar 13, 2019 | 54.45 | 54.87 | 53.82 | 53.87 | 773,705 | -0.52(-0.96%) |
Mar 12, 2019 | 54.24 | 54.60 | 54.19 | 54.39 | 442,290 | +0.24(+0.43%) |
Mar 11, 2019 | 54.03 | 54.23 | 53.75 | 54.15 | 321,937 | +0.37(+0.68%) |
Mar 08, 2019 | 53.44 | 53.96 | 53.21 | 53.79 | 308,793 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.10 | 53.28 | 53.38 | 396,971 | -0.07(-0.14%) |
Mar 06, 2019 | 53.97 | 54.15 | 53.42 | 53.45 | 282,791 | -0.41(-0.77%) |
Mar 05, 2019 | 53.49 | 54.09 | 53.33 | 53.87 | 296,737 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.58 | 52.66 | 53.55 | 611,904 | +0.40(+0.75%) |
Mar 01, 2019 | 53.39 | 53.78 | 52.32 | 53.15 | 1,107,812 | -0.21(-0.40%) |
Feb 28, 2019 | 53.06 | 53.85 | 52.60 | 53.36 | 687,124 | +0.34(+0.64%) |
Feb 27, 2019 | 52.80 | 53.24 | 52.50 | 53.02 | 363,932 | -0.08(-0.15%) |
Feb 26, 2019 | 53.62 | 53.65 | 52.71 | 53.10 | 419,150 | -0.47(-0.88%) |
Feb 25, 2019 | 53.31 | 53.99 | 53.19 | 53.58 | 549,818 | +0.27(+0.50%) |
Feb 22, 2019 | 52.79 | 53.98 | 51.63 | 53.31 | 587,039 | +1.04(+1.99%) |
Feb 21, 2019 | 52.01 | 52.43 | 51.46 | 52.27 | 342,026 | -0.11(-0.22%) |
Feb 20, 2019 | 52.50 | 52.61 | 51.43 | 52.38 | 445,965 | -0.23(-0.43%) |
Feb 19, 2019 | 53.32 | 53.41 | 52.38 | 52.61 | 419,509 | -0.69(-1.29%) |
Feb 15, 2019 | 52.98 | 53.42 | 52.70 | 53.30 | 416,322 | +0.43(+0.81%) |
Feb 14, 2019 | 53.07 | 54.02 | 52.66 | 52.87 | 518,909 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.24 | 52.54 | 52.92 | 240,959 | -0.21(-0.40%) |
Feb 12, 2019 | 53.76 | 53.79 | 52.45 | 53.13 | 401,842 | -0.71(-1.33%) |
Feb 11, 2019 | 53.50 | 53.94 | 53.36 | 53.84 | 286,809 | -0.20(-0.38%) |
Feb 08, 2019 | 53.42 | 54.08 | 53.42 | 54.05 | 262,357 | +0.47(+0.88%) |
Feb 07, 2019 | 53.69 | 54.14 | 53.47 | 53.58 | 288,156 | -0.19(-0.35%) |
Feb 06, 2019 | 53.85 | 53.88 | 53.36 | 53.76 | 269,757 | -0.05(-0.09%) |
Feb 05, 2019 | 54.01 | 54.01 | 53.08 | 53.81 | 324,487 | -0.11(-0.20%) |
Feb 04, 2019 | 53.02 | 54.16 | 52.58 | 53.92 | 271,671 | +0.84(+1.58%) |
Feb 01, 2019 | 53.61 | 53.90 | 52.29 | 53.08 | 438,740 | -0.53(-0.98%) |
Jan 31, 2019 | 52.77 | 53.64 | 52.33 | 53.61 | 336,050 | +0.81(+1.54%) |
Jan 30, 2019 | 52.26 | 52.93 | 52.16 | 52.80 | 309,719 | +0.62(+1.18%) |
Jan 29, 2019 | 51.75 | 52.19 | 51.64 | 52.18 | 334,168 | +0.53(+1.02%) |
Jan 28, 2019 | 50.95 | 51.80 | 50.90 | 51.65 | 287,265 | +0.58(+1.14%) |
Jan 25, 2019 | 50.19 | 51.13 | 50.19 | 51.07 | 320,864 | +0.88(+1.75%) |
Jan 24, 2019 | 49.76 | 50.30 | 49.50 | 50.19 | 258,759 | +0.43(+0.86%) |
Jan 23, 2019 | 50.15 | 50.37 | 49.52 | 49.76 | 203,489 | -0.55(-1.10%) |
Jan 22, 2019 | 49.99 | 50.32 | 49.71 | 50.31 | 218,436 | +0.22(+0.44%) |
Jan 18, 2019 | 50.57 | 50.77 | 49.83 | 50.09 | 363,728 | -0.62(-1.22%) |
Jan 17, 2019 | 50.40 | 50.73 | 50.17 | 50.71 | 364,647 | +0.30(+0.60%) |
Jan 16, 2019 | 49.85 | 50.50 | 49.71 | 50.41 | 286,677 | +0.64(+1.29%) |
Jan 15, 2019 | 49.59 | 50.21 | 49.43 | 49.77 | 191,943 | +0.40(+0.81%) |
Jan 14, 2019 | 49.39 | 49.50 | 48.79 | 49.37 | 198,727 | -0.08(-0.16%) |
Jan 11, 2019 | 49.38 | 49.71 | 48.99 | 49.45 | 205,944 | +0.14(+0.28%) |
Jan 10, 2019 | 48.46 | 49.39 | 48.11 | 49.31 | 308,290 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.35 | 48.18 | 48.49 | 320,519 | -0.52(-1.06%) |
Jan 08, 2019 | 48.62 | 49.05 | 47.97 | 49.01 | 498,380 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.30 | 47.42 | 47.89 | 390,812 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.53 | 47.53 | 47.66 | 410,656 | -0.16(-0.34%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.99 | 47.82 | 459,695 | +1.05(+2.24%) |
Jan 02, 2019 | 47.58 | 47.69 | 45.96 | 46.77 | 566,919 | -1.23(-2.55%) |
Dec 31, 2018 | 48.17 | 48.17 | 47.05 | 48.00 | 434,059 | -0.10(-0.20%) |
Dec 28, 2018 | 48.08 | 48.74 | 47.47 | 48.10 | 552,921 | +0.34(+0.71%) |
Dec 27, 2018 | 47.33 | 47.79 | 46.49 | 47.75 | 455,718 | -0.03(-0.07%) |
Dec 26, 2018 | 45.97 | 47.85 | 45.84 | 47.79 | 405,880 | +1.78(+3.86%) |
Dec 24, 2018 | 47.53 | 47.61 | 45.85 | 46.01 | 267,037 | -1.59(-3.34%) |
Dec 21, 2018 | 47.04 | 48.05 | 46.88 | 47.60 | 2,187,665 | +0.61(+1.30%) |
Dec 20, 2018 | 47.09 | 47.59 | 46.52 | 46.99 | 598,151 | -0.12(-0.25%) |
Dec 19, 2018 | 47.42 | 48.15 | 47.01 | 47.11 | 719,504 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.86 | 46.70 | 47.42 | 1,176,839 | +0.78(+1.67%) |
Dec 17, 2018 | 48.21 | 48.36 | 46.30 | 46.64 | 1,526,324 | -1.50(-3.12%) |
Dec 14, 2018 | 49.26 | 49.56 | 47.79 | 48.15 | 1,277,701 | -1.08(-2.19%) |
Dec 13, 2018 | 49.34 | 49.82 | 49.13 | 49.22 | 1,927,708 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.73 | 48.75 | 979,989 | -1.32(-2.63%) |
Dec 11, 2018 | 49.67 | 50.53 | 49.61 | 50.07 | 406,734 | +0.60(+1.22%) |
Dec 10, 2018 | 50.02 | 50.02 | 48.99 | 49.47 | 522,052 | -0.32(-0.65%) |
Dec 07, 2018 | 50.11 | 50.41 | 49.55 | 49.79 | 322,813 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.30 | 47.49 | 50.17 | 664,133 | +2.28(+4.77%) |
Dec 04, 2018 | 48.42 | 49.30 | 47.79 | 47.89 | 263,871 | -0.54(-1.11%) |
Dec 03, 2018 | 47.97 | 48.44 | 47.27 | 48.43 | 343,003 | +0.52(+1.09%) |
Nov 30, 2018 | 47.61 | 48.17 | 47.61 | 47.90 | 435,724 | +0.39(+0.83%) |
Nov 29, 2018 | 47.80 | 47.95 | 47.33 | 47.51 | 376,034 | -0.30(-0.62%) |
Nov 28, 2018 | 47.24 | 47.95 | 47.24 | 47.81 | 260,763 | +0.47(+1.00%) |
Nov 27, 2018 | 47.14 | 47.39 | 46.97 | 47.33 | 165,864 | +0.24(+0.51%) |
Nov 26, 2018 | 47.13 | 47.37 | 46.77 | 47.09 | 227,642 | -0.02(-0.03%) |
Nov 23, 2018 | 47.03 | 47.37 | 46.45 | 47.11 | 70,879 | +0.08(+0.17%) |
Nov 21, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.95 | 47.27 | 46.72 | 46.80 | 204,991 | -0.27(-0.56%) |
Nov 19, 2018 | 47.33 | 47.67 | 46.81 | 47.06 | 206,537 | -0.14(-0.29%) |
Nov 16, 2018 | 46.41 | 47.27 | 46.41 | 47.20 | 535,826 | +0.67(+1.43%) |
Nov 15, 2018 | 46.56 | 47.02 | 46.13 | 46.53 | 320,039 | -0.08(-0.17%) |
Nov 14, 2018 | 47.20 | 47.38 | 46.58 | 46.61 | 242,432 | -0.59(-1.24%) |
Nov 13, 2018 | 47.40 | 47.40 | 46.82 | 47.20 | 216,047 | -0.11(-0.24%) |
Nov 12, 2018 | 47.45 | 48.00 | 47.28 | 47.31 | 130,839 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.41 | 46.76 | 47.38 | 196,473 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 47.00 | 46.24 | 46.98 | 152,254 | +0.04(+0.09%) |
Nov 07, 2018 | 46.64 | 47.28 | 46.30 | 46.94 | 311,724 | +0.21(+0.45%) |
Nov 06, 2018 | 46.68 | 46.78 | 46.31 | 46.73 | 209,084 | +0.09(+0.19%) |
Nov 05, 2018 | 46.03 | 47.00 | 45.77 | 46.64 | 411,109 | +0.96(+2.09%) |
Nov 02, 2018 | 45.97 | 46.14 | 44.91 | 45.69 | 1,045,539 | -0.33(-0.72%) |
Nov 01, 2018 | 46.38 | 46.46 | 45.50 | 46.02 | 426,289 | -0.04(-0.09%) |
Oct 31, 2018 | 47.33 | 47.33 | 46.05 | 46.06 | 491,575 | -1.11(-2.35%) |
Oct 30, 2018 | 46.49 | 47.74 | 46.47 | 47.17 | 662,354 | +0.80(+1.73%) |
Oct 29, 2018 | 45.98 | 47.06 | 45.98 | 46.36 | 621,513 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.08 | 44.70 | 45.79 | 457,858 | +0.07(+0.16%) |
Oct 25, 2018 | 45.48 | 45.86 | 45.13 | 45.72 | 634,175 | +0.31(+0.69%) |
Oct 24, 2018 | 43.70 | 45.86 | 43.57 | 45.40 | 460,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.44 | 44.44 | 42.85 | 43.49 | 650,252 | +0.77(+1.81%) |
Oct 22, 2018 | 43.54 | 43.73 | 42.62 | 42.72 | 135,171 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.46 | 385,113 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.72 | 43.13 | 43.34 | 518,240 | +0.11(+0.26%) |
Oct 17, 2018 | 42.95 | 43.33 | 42.68 | 43.22 | 260,729 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.19 | 41.66 | 43.01 | 197,359 | +1.21(+2.91%) |
Oct 15, 2018 | 41.28 | 42.03 | 41.27 | 41.79 | 173,379 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.90 | 41.14 | 41.38 | 182,795 | -0.10(-0.25%) |
Oct 11, 2018 | 42.47 | 42.59 | 41.43 | 41.49 | 402,083 | -0.99(-2.33%) |
Oct 10, 2018 | 42.71 | 43.46 | 42.43 | 42.48 | 395,833 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.03 | 42.18 | 42.88 | 434,056 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.69 | 41.58 | 42.46 | 183,144 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.82 | 41.18 | 41.57 | 130,319 | +0.27(+0.64%) |
Oct 04, 2018 | 41.35 | 41.58 | 40.79 | 41.30 | 165,980 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.26 | 41.13 | 41.52 | 339,301 | -0.62(-1.47%) |
Oct 02, 2018 | 42.18 | 42.28 | 41.96 | 42.14 | 170,264 | -0.03(-0.08%) |