Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.99 | 64.59 | 63.73 | 64.45 | 206,090 | +0.58(+0.91%) |
Sep 27, 2019 | 65.42 | 65.42 | 63.28 | 63.86 | 200,966 | -1.53(-2.34%) |
Sep 26, 2019 | 65.43 | 65.61 | 64.95 | 65.40 | 96,310 | -0.05(-0.08%) |
Sep 25, 2019 | 64.68 | 65.58 | 63.81 | 65.45 | 129,124 | +0.81(+1.26%) |
Sep 24, 2019 | 66.38 | 66.44 | 64.50 | 64.63 | 165,691 | -1.35(-2.05%) |
Sep 23, 2019 | 65.67 | 66.23 | 65.61 | 65.99 | 56,943 | +0.20(+0.30%) |
Sep 20, 2019 | 66.46 | 66.62 | 65.32 | 65.79 | 147,225 | -0.46(-0.70%) |
Sep 19, 2019 | 66.37 | 66.78 | 66.15 | 66.25 | 121,679 | +0.05(+0.07%) |
Sep 18, 2019 | 66.19 | 66.23 | 65.27 | 66.20 | 100,417 | -0.07(-0.10%) |
Sep 17, 2019 | 65.81 | 66.30 | 65.62 | 66.27 | 124,632 | +0.47(+0.72%) |
Sep 16, 2019 | 65.01 | 65.98 | 65.01 | 65.80 | 99,596 | +0.28(+0.42%) |
Sep 13, 2019 | 66.18 | 66.19 | 65.50 | 65.52 | 226,353 | -0.58(-0.88%) |
Sep 12, 2019 | 66.25 | 66.71 | 65.97 | 66.11 | 178,668 | +0.25(+0.38%) |
Sep 11, 2019 | 65.43 | 66.00 | 65.24 | 65.86 | 191,840 | +0.43(+0.66%) |
Sep 10, 2019 | 65.48 | 65.57 | 64.72 | 65.42 | 361,424 | -0.56(-0.85%) |
Sep 09, 2019 | 67.38 | 67.38 | 65.47 | 65.99 | 208,890 | -1.13(-1.68%) |
Sep 06, 2019 | 67.52 | 67.79 | 67.03 | 67.11 | 232,829 | -0.34(-0.50%) |
Sep 05, 2019 | 67.12 | 67.63 | 66.77 | 67.45 | 171,253 | +1.07(+1.61%) |
Sep 04, 2019 | 65.97 | 66.52 | 65.97 | 66.38 | 237,155 | +1.27(+1.96%) |
Sep 03, 2019 | 65.42 | 65.72 | 64.80 | 65.11 | 267,403 | -0.81(-1.23%) |
Aug 30, 2019 | 66.54 | 66.54 | 65.45 | 65.92 | 97,138 | -0.16(-0.24%) |
Aug 29, 2019 | 65.76 | 66.33 | 65.65 | 66.08 | 98,437 | +1.16(+1.78%) |
Aug 28, 2019 | 64.72 | 65.05 | 64.05 | 64.92 | 155,080 | -0.05(-0.08%) |
Aug 27, 2019 | 65.90 | 66.11 | 64.65 | 64.97 | 118,909 | -0.39(-0.59%) |
Aug 26, 2019 | 65.61 | 65.62 | 64.79 | 65.35 | 110,709 | +0.48(+0.75%) |
Aug 23, 2019 | 66.23 | 66.87 | 64.66 | 64.87 | 149,654 | -1.70(-2.55%) |
Aug 22, 2019 | 66.77 | 66.90 | 65.93 | 66.57 | 108,824 | -0.06(-0.09%) |
Aug 21, 2019 | 66.29 | 66.77 | 66.25 | 66.63 | 78,369 | +1.01(+1.54%) |
Aug 20, 2019 | 65.57 | 65.94 | 65.19 | 65.62 | 71,438 | -0.12(-0.18%) |
Aug 19, 2019 | 66.26 | 66.35 | 65.57 | 65.74 | 107,032 | +0.46(+0.71%) |
Aug 16, 2019 | 64.56 | 65.36 | 64.56 | 65.28 | 155,118 | +1.28(+2.01%) |
Aug 15, 2019 | 64.20 | 64.20 | 63.47 | 63.99 | 536,013 | +0.03(+0.05%) |
Aug 14, 2019 | 64.93 | 65.12 | 63.57 | 63.96 | 145,848 | -2.26(-3.42%) |
Aug 13, 2019 | 64.91 | 66.48 | 64.78 | 66.22 | 86,552 | +0.78(+1.19%) |
Aug 12, 2019 | 66.03 | 66.07 | 65.05 | 65.44 | 98,875 | -1.02(-1.53%) |
Aug 09, 2019 | 66.95 | 66.95 | 65.97 | 66.46 | 147,529 | -1.19(-1.75%) |
Aug 08, 2019 | 66.20 | 67.67 | 66.20 | 67.65 | 135,722 | +2.07(+3.15%) |
Aug 07, 2019 | 64.24 | 65.75 | 64.23 | 65.58 | 310,242 | +0.84(+1.30%) |
Aug 06, 2019 | 64.71 | 65.20 | 64.04 | 64.74 | 156,580 | +0.84(+1.31%) |
Aug 05, 2019 | 65.11 | 65.28 | 63.30 | 63.90 | 311,165 | -2.89(-4.32%) |
Aug 02, 2019 | 67.56 | 67.56 | 66.20 | 66.79 | 158,659 | -1.32(-1.94%) |
Aug 01, 2019 | 68.59 | 69.93 | 67.75 | 68.11 | 339,181 | -0.37(-0.54%) |
Jul 31, 2019 | 69.53 | 69.60 | 67.80 | 68.48 | 241,019 | -1.03(-1.48%) |
Jul 30, 2019 | 69.15 | 69.67 | 69.03 | 69.51 | 121,984 | -0.24(-0.34%) |
Jul 29, 2019 | 70.52 | 70.53 | 68.84 | 69.74 | 101,040 | -0.72(-1.02%) |
Jul 26, 2019 | 70.03 | 70.60 | 70.03 | 70.46 | 148,743 | +0.67(+0.96%) |
Jul 25, 2019 | 70.07 | 70.07 | 69.49 | 69.79 | 143,603 | -0.46(-0.66%) |
Jul 24, 2019 | 68.90 | 70.32 | 68.90 | 70.26 | 149,018 | +1.38(+2.01%) |
Jul 23, 2019 | 68.98 | 68.98 | 68.28 | 68.87 | 122,536 | +0.23(+0.33%) |
Jul 22, 2019 | 68.34 | 68.90 | 68.34 | 68.65 | 91,286 | +0.63(+0.93%) |
Jul 19, 2019 | 68.93 | 69.00 | 68.01 | 68.01 | 84,794 | -0.47(-0.69%) |
Jul 18, 2019 | 67.94 | 68.66 | 67.89 | 68.49 | 132,362 | +0.38(+0.55%) |
Jul 17, 2019 | 68.02 | 68.49 | 67.92 | 68.11 | 163,045 | +0.21(+0.31%) |
Jul 16, 2019 | 68.52 | 68.52 | 67.83 | 67.90 | 160,698 | -0.76(-1.11%) |
Jul 15, 2019 | 68.52 | 68.70 | 68.27 | 68.67 | 173,894 | +0.29(+0.42%) |
Jul 12, 2019 | 67.93 | 68.44 | 67.77 | 68.38 | 297,588 | +0.63(+0.93%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.46 | 67.75 | 82,573 | -0.06(-0.09%) |
Jul 10, 2019 | 67.81 | 68.36 | 67.69 | 67.81 | 158,063 | +0.38(+0.56%) |
Jul 09, 2019 | 66.50 | 67.46 | 66.50 | 67.43 | 206,303 | +0.55(+0.83%) |
Jul 08, 2019 | 66.98 | 67.14 | 66.68 | 66.88 | 121,559 | -0.45(-0.68%) |
Jul 05, 2019 | 66.84 | 67.34 | 66.37 | 67.33 | 143,380 | +0.00(+0.00%) |
Jul 03, 2019 | 67.06 | 67.37 | 66.94 | 67.33 | 458,575 | +0.42(+0.64%) |
Jul 02, 2019 | 66.76 | 66.91 | 66.53 | 66.91 | 275,789 | +0.07(+0.10%) |
Jul 01, 2019 | 67.26 | 67.55 | 66.60 | 66.84 | 633,625 | +1.08(+1.64%) |
Jun 28, 2019 | 65.71 | 65.91 | 65.27 | 65.76 | 280,589 | +0.31(+0.47%) |
Jun 27, 2019 | 64.87 | 65.58 | 64.87 | 65.45 | 114,636 | +0.81(+1.25%) |
Jun 26, 2019 | 64.57 | 65.22 | 64.57 | 64.64 | 97,351 | +0.72(+1.13%) |
Jun 25, 2019 | 65.18 | 65.24 | 63.91 | 63.92 | 143,538 | -1.27(-1.94%) |
Jun 24, 2019 | 65.65 | 65.65 | 65.13 | 65.19 | 514,716 | -0.27(-0.41%) |
Jun 21, 2019 | 65.94 | 66.00 | 65.44 | 65.45 | 187,801 | -0.65(-0.99%) |
Jun 20, 2019 | 66.41 | 66.59 | 65.68 | 66.11 | 198,736 | +0.75(+1.15%) |
Jun 19, 2019 | 65.03 | 65.40 | 64.61 | 65.35 | 135,457 | +0.58(+0.90%) |
Jun 18, 2019 | 64.27 | 65.37 | 64.27 | 64.77 | 183,731 | +1.25(+1.96%) |
Jun 17, 2019 | 63.56 | 63.95 | 63.52 | 63.53 | 96,107 | +0.08(+0.12%) |
Jun 14, 2019 | 63.82 | 63.82 | 63.16 | 63.45 | 192,354 | -0.94(-1.46%) |
Jun 13, 2019 | 64.44 | 64.46 | 64.14 | 64.39 | 243,798 | +0.20(+0.31%) |
Jun 12, 2019 | 64.26 | 64.43 | 63.92 | 64.19 | 261,510 | -0.21(-0.32%) |
Jun 11, 2019 | 65.59 | 65.71 | 64.05 | 64.40 | 94,275 | -0.46(-0.72%) |
Jun 10, 2019 | 64.63 | 65.64 | 64.63 | 64.86 | 359,187 | +1.07(+1.67%) |
Jun 07, 2019 | 63.20 | 63.94 | 63.14 | 63.79 | 153,468 | +0.88(+1.40%) |
Jun 06, 2019 | 62.61 | 63.12 | 62.14 | 62.91 | 103,209 | +0.41(+0.65%) |
Jun 05, 2019 | 62.45 | 62.57 | 61.51 | 62.51 | 206,543 | +0.63(+1.02%) |
Jun 04, 2019 | 60.46 | 61.92 | 60.23 | 61.88 | 176,247 | +2.16(+3.62%) |
Jun 03, 2019 | 61.26 | 61.42 | 59.38 | 59.71 | 439,486 | -1.19(-1.95%) |
May 31, 2019 | 60.94 | 61.57 | 60.78 | 60.90 | 274,037 | -0.99(-1.60%) |
May 30, 2019 | 61.68 | 62.13 | 61.42 | 61.89 | 147,201 | +0.35(+0.56%) |
May 29, 2019 | 61.59 | 62.02 | 61.21 | 61.54 | 272,349 | -0.47(-0.76%) |
May 28, 2019 | 62.79 | 62.92 | 61.90 | 62.02 | 264,793 | -0.27(-0.43%) |
May 24, 2019 | 62.65 | 62.70 | 62.16 | 62.28 | 280,819 | +0.31(+0.49%) |
May 23, 2019 | 62.56 | 62.56 | 61.60 | 61.98 | 268,711 | -1.37(-2.17%) |
May 22, 2019 | 63.24 | 63.77 | 63.22 | 63.35 | 127,154 | -0.35(-0.54%) |
May 21, 2019 | 63.45 | 63.86 | 63.45 | 63.69 | 112,692 | +1.03(+1.64%) |
May 20, 2019 | 63.10 | 63.32 | 62.40 | 62.67 | 190,227 | -1.39(-2.17%) |
May 17, 2019 | 64.31 | 65.10 | 63.96 | 64.06 | 133,930 | -0.87(-1.34%) |
May 16, 2019 | 64.23 | 65.36 | 64.23 | 64.93 | 191,600 | +0.59(+0.92%) |
May 15, 2019 | 62.99 | 64.51 | 62.99 | 64.34 | 747,663 | +0.87(+1.37%) |
May 14, 2019 | 62.65 | 63.81 | 62.62 | 63.47 | 150,650 | +1.22(+1.97%) |
May 13, 2019 | 63.40 | 63.68 | 62.05 | 62.24 | 288,106 | -2.91(-4.47%) |
May 10, 2019 | 64.70 | 65.38 | 63.62 | 65.16 | 259,560 | +0.06(+0.09%) |
May 09, 2019 | 64.46 | 65.30 | 63.50 | 65.10 | 279,541 | -0.17(-0.26%) |
May 08, 2019 | 64.96 | 65.74 | 64.89 | 65.27 | 276,472 | +0.17(+0.26%) |
May 07, 2019 | 65.99 | 66.15 | 64.48 | 65.10 | 290,057 | -1.69(-2.53%) |
May 06, 2019 | 65.53 | 66.86 | 65.21 | 66.79 | 179,995 | -0.39(-0.57%) |
May 03, 2019 | 66.79 | 67.22 | 66.46 | 67.17 | 149,217 | +0.54(+0.82%) |
May 02, 2019 | 66.54 | 67.29 | 66.00 | 66.63 | 285,909 | -0.03(-0.04%) |
May 01, 2019 | 67.77 | 67.83 | 66.64 | 66.66 | 368,922 | -0.89(-1.32%) |
Apr 30, 2019 | 67.14 | 67.58 | 66.68 | 67.55 | 185,529 | +0.38(+0.56%) |
Apr 29, 2019 | 67.23 | 67.59 | 67.08 | 67.17 | 181,050 | +0.05(+0.07%) |
Apr 26, 2019 | 66.60 | 67.14 | 66.10 | 67.12 | 1,269,054 | +0.20(+0.30%) |
Apr 25, 2019 | 67.24 | 67.52 | 66.36 | 66.92 | 372,402 | -0.30(-0.44%) |
Apr 24, 2019 | 67.11 | 67.71 | 67.11 | 67.22 | 294,987 | +0.22(+0.32%) |
Apr 23, 2019 | 66.35 | 67.11 | 66.33 | 67.00 | 305,534 | +0.93(+1.41%) |
Apr 22, 2019 | 65.49 | 66.12 | 65.41 | 66.08 | 271,704 | +0.35(+0.53%) |
Apr 18, 2019 | 65.81 | 65.81 | 65.03 | 65.73 | 455,446 | -0.14(-0.21%) |
Apr 17, 2019 | 66.71 | 66.71 | 65.64 | 65.87 | 273,627 | -0.45(-0.69%) |
Apr 16, 2019 | 66.46 | 66.75 | 66.09 | 66.32 | 185,451 | +0.18(+0.27%) |
Apr 15, 2019 | 66.11 | 66.40 | 65.69 | 66.14 | 140,163 | +0.07(+0.10%) |
Apr 12, 2019 | 66.16 | 66.16 | 65.68 | 66.08 | 338,421 | +0.40(+0.60%) |
Apr 11, 2019 | 65.54 | 65.78 | 65.24 | 65.68 | 196,987 | +0.26(+0.39%) |
Apr 10, 2019 | 64.71 | 65.45 | 64.71 | 65.42 | 267,171 | +0.74(+1.15%) |
Apr 09, 2019 | 64.59 | 64.93 | 64.48 | 64.68 | 274,891 | -0.25(-0.38%) |
Apr 08, 2019 | 64.59 | 64.94 | 63.98 | 64.93 | 452,626 | +0.15(+0.23%) |
Apr 05, 2019 | 64.59 | 64.87 | 64.43 | 64.78 | 366,665 | +0.48(+0.75%) |
Apr 04, 2019 | 65.18 | 65.31 | 63.67 | 64.30 | 248,485 | -0.98(-1.50%) |
Apr 03, 2019 | 65.08 | 65.67 | 64.96 | 65.28 | 282,511 | +0.84(+1.30%) |
Apr 02, 2019 | 64.37 | 64.52 | 63.95 | 64.44 | 360,845 | +0.17(+0.26%) |
Apr 01, 2019 | 63.90 | 64.31 | 63.48 | 64.27 | 892,816 | +1.13(+1.78%) |
Mar 29, 2019 | 62.77 | 63.19 | 62.62 | 63.14 | 324,046 | +0.91(+1.46%) |
Mar 28, 2019 | 62.03 | 62.60 | 61.85 | 62.23 | 166,496 | +0.36(+0.57%) |
Mar 27, 2019 | 63.03 | 63.14 | 61.32 | 61.88 | 301,496 | -1.06(-1.68%) |
Mar 26, 2019 | 62.95 | 63.38 | 62.56 | 62.93 | 176,725 | +0.46(+0.74%) |
Mar 25, 2019 | 62.54 | 62.81 | 61.96 | 62.47 | 403,823 | -0.31(-0.49%) |
Mar 22, 2019 | 64.60 | 64.66 | 62.78 | 62.78 | 241,743 | -2.16(-3.33%) |
Mar 21, 2019 | 63.14 | 65.08 | 63.14 | 64.94 | 315,858 | +1.71(+2.71%) |
Mar 20, 2019 | 63.46 | 63.73 | 62.67 | 63.22 | 180,777 | -0.25(-0.39%) |
Mar 19, 2019 | 63.29 | 63.64 | 63.06 | 63.47 | 262,258 | +0.47(+0.75%) |
Mar 18, 2019 | 63.04 | 63.39 | 62.52 | 63.00 | 979,828 | +0.10(+0.16%) |
Mar 15, 2019 | 62.57 | 63.12 | 62.53 | 62.90 | 158,538 | +0.48(+0.77%) |
Mar 14, 2019 | 62.33 | 62.71 | 62.17 | 62.42 | 253,986 | +0.15(+0.24%) |
Mar 13, 2019 | 62.37 | 62.82 | 62.24 | 62.27 | 212,653 | +0.22(+0.35%) |
Mar 12, 2019 | 61.96 | 62.39 | 61.56 | 62.05 | 276,459 | +0.20(+0.32%) |
Mar 11, 2019 | 60.79 | 61.97 | 60.79 | 61.85 | 166,995 | +1.29(+2.13%) |
Mar 08, 2019 | 59.75 | 60.59 | 59.43 | 60.56 | 286,140 | -0.10(-0.16%) |
Mar 07, 2019 | 60.86 | 61.17 | 60.28 | 60.66 | 219,383 | -0.31(-0.50%) |
Mar 06, 2019 | 61.70 | 61.70 | 60.87 | 60.97 | 252,827 | -0.75(-1.21%) |
Mar 05, 2019 | 61.84 | 61.92 | 61.35 | 61.72 | 377,072 | -0.27(-0.43%) |
Mar 04, 2019 | 63.30 | 63.30 | 61.13 | 61.98 | 414,039 | -1.02(-1.61%) |
Mar 01, 2019 | 63.17 | 63.20 | 62.41 | 63.00 | 362,315 | +0.22(+0.35%) |
Feb 28, 2019 | 62.83 | 63.09 | 62.52 | 62.78 | 265,486 | -0.35(-0.55%) |
Feb 27, 2019 | 62.96 | 63.16 | 62.57 | 63.13 | 195,647 | +0.06(+0.09%) |
Feb 26, 2019 | 63.15 | 63.37 | 62.97 | 63.07 | 348,662 | -0.32(-0.50%) |
Feb 25, 2019 | 63.67 | 63.93 | 63.31 | 63.38 | 296,468 | +0.34(+0.53%) |
Feb 22, 2019 | 62.50 | 63.08 | 62.50 | 63.05 | 299,732 | +0.91(+1.46%) |
Feb 21, 2019 | 62.25 | 62.41 | 61.89 | 62.14 | 228,416 | -0.16(-0.25%) |
Feb 20, 2019 | 62.36 | 62.78 | 62.10 | 62.30 | 212,755 | +0.02(+0.03%) |
Feb 19, 2019 | 62.10 | 62.44 | 62.02 | 62.28 | 231,518 | +0.04(+0.06%) |
Feb 15, 2019 | 62.34 | 62.34 | 61.85 | 62.24 | 171,319 | +0.28(+0.45%) |
Feb 14, 2019 | 61.42 | 62.19 | 61.39 | 61.96 | 258,697 | +0.21(+0.34%) |
Feb 13, 2019 | 62.17 | 62.20 | 61.61 | 61.76 | 263,416 | -0.10(-0.16%) |
Feb 12, 2019 | 61.32 | 61.87 | 61.27 | 61.85 | 300,361 | +1.05(+1.74%) |
Feb 11, 2019 | 60.79 | 61.10 | 60.47 | 60.80 | 255,480 | +0.23(+0.37%) |
Feb 08, 2019 | 59.23 | 60.57 | 59.23 | 60.57 | 162,697 | +0.87(+1.45%) |
Feb 07, 2019 | 59.93 | 60.16 | 59.09 | 59.70 | 140,372 | -0.71(-1.17%) |
Feb 06, 2019 | 60.22 | 60.66 | 59.92 | 60.41 | 190,892 | +0.41(+0.69%) |
Feb 05, 2019 | 59.77 | 60.17 | 59.71 | 60.00 | 900,618 | +0.27(+0.45%) |
Feb 04, 2019 | 59.08 | 59.77 | 58.98 | 59.73 | 303,485 | +0.69(+1.17%) |
Feb 01, 2019 | 58.30 | 59.15 | 58.30 | 59.04 | 310,281 | +0.82(+1.41%) |
Jan 31, 2019 | 57.50 | 58.52 | 57.50 | 58.23 | 414,721 | +0.77(+1.34%) |
Jan 30, 2019 | 56.69 | 57.56 | 56.33 | 57.46 | 358,266 | +1.27(+2.26%) |
Jan 29, 2019 | 56.91 | 56.98 | 56.17 | 56.19 | 153,115 | -0.63(-1.11%) |
Jan 28, 2019 | 56.39 | 56.96 | 56.18 | 56.82 | 172,454 | -0.39(-0.69%) |
Jan 25, 2019 | 56.56 | 57.28 | 56.48 | 57.21 | 537,895 | +1.30(+2.33%) |
Jan 24, 2019 | 55.13 | 56.09 | 55.13 | 55.91 | 250,921 | +1.09(+2.00%) |
Jan 23, 2019 | 54.94 | 55.51 | 54.32 | 54.81 | 137,747 | +0.14(+0.25%) |
Jan 22, 2019 | 55.26 | 55.26 | 54.35 | 54.68 | 140,428 | -1.04(-1.88%) |
Jan 18, 2019 | 55.05 | 55.94 | 54.99 | 55.72 | 247,798 | +1.03(+1.87%) |
Jan 17, 2019 | 54.03 | 54.94 | 53.86 | 54.70 | 257,773 | +0.51(+0.95%) |
Jan 16, 2019 | 54.40 | 54.73 | 54.12 | 54.18 | 172,648 | -0.14(-0.25%) |
Jan 15, 2019 | 53.63 | 54.41 | 53.63 | 54.32 | 136,650 | +0.87(+1.62%) |
Jan 14, 2019 | 53.64 | 53.76 | 53.29 | 53.45 | 147,773 | -0.74(-1.36%) |
Jan 11, 2019 | 53.85 | 54.44 | 53.77 | 54.19 | 1,156,834 | +0.04(+0.07%) |
Jan 10, 2019 | 53.41 | 54.20 | 53.34 | 54.15 | 274,415 | +0.32(+0.59%) |
Jan 09, 2019 | 53.55 | 54.12 | 53.52 | 53.84 | 396,384 | +0.56(+1.05%) |
Jan 08, 2019 | 53.19 | 53.37 | 52.42 | 53.28 | 211,937 | +0.59(+1.12%) |
Jan 07, 2019 | 51.68 | 53.12 | 51.68 | 52.69 | 269,333 | +1.06(+2.06%) |
Jan 04, 2019 | 50.35 | 52.01 | 50.35 | 51.62 | 261,593 | +2.15(+4.34%) |
Jan 03, 2019 | 50.73 | 50.99 | 49.41 | 49.47 | 239,392 | -2.00(-3.89%) |
Jan 02, 2019 | 50.67 | 51.81 | 50.56 | 51.47 | 351,717 | -0.34(-0.65%) |
Dec 31, 2018 | 51.61 | 51.91 | 51.20 | 51.81 | 234,714 | +0.63(+1.23%) |
Dec 28, 2018 | 51.27 | 51.91 | 50.60 | 51.18 | 217,977 | +0.14(+0.26%) |
Dec 27, 2018 | 49.61 | 51.04 | 49.00 | 51.04 | 256,653 | +0.77(+1.53%) |
Dec 26, 2018 | 47.80 | 50.27 | 47.65 | 50.27 | 606,196 | +2.86(+6.02%) |
Dec 24, 2018 | 48.20 | 48.56 | 47.40 | 47.42 | 939,589 | -1.14(-2.35%) |
Dec 21, 2018 | 50.57 | 50.57 | 48.41 | 48.56 | 736,399 | -1.62(-3.22%) |
Dec 20, 2018 | 51.07 | 51.45 | 49.32 | 50.18 | 1,092,013 | -1.12(-2.19%) |
Dec 19, 2018 | 52.09 | 53.09 | 50.84 | 51.30 | 475,869 | -0.78(-1.49%) |
Dec 18, 2018 | 52.20 | 52.61 | 51.76 | 52.08 | 341,654 | +0.39(+0.76%) |
Dec 17, 2018 | 53.33 | 53.33 | 51.43 | 51.68 | 315,179 | -1.81(-3.38%) |
Dec 14, 2018 | 53.87 | 54.48 | 53.37 | 53.49 | 227,960 | -1.08(-1.98%) |
Dec 13, 2018 | 55.30 | 55.44 | 54.34 | 54.57 | 188,569 | -0.41(-0.75%) |
Dec 12, 2018 | 55.08 | 55.75 | 54.88 | 54.99 | 330,669 | +0.81(+1.49%) |
Dec 11, 2018 | 55.05 | 55.15 | 53.79 | 54.18 | 201,978 | +0.09(+0.16%) |
Dec 10, 2018 | 53.33 | 54.40 | 53.09 | 54.09 | 301,913 | +0.61(+1.14%) |
Dec 07, 2018 | 55.27 | 55.54 | 53.08 | 53.48 | 297,914 | -2.04(-3.67%) |
Dec 06, 2018 | 53.58 | 55.52 | 53.41 | 55.52 | 336,464 | +0.75(+1.36%) |
Dec 04, 2018 | 56.63 | 56.73 | 54.70 | 54.77 | 147,940 | -2.09(-3.68%) |
Dec 03, 2018 | 57.09 | 57.11 | 56.27 | 56.87 | 290,539 | +1.02(+1.83%) |
Nov 30, 2018 | 55.46 | 55.84 | 55.15 | 55.84 | 176,308 | +0.59(+1.07%) |
Nov 29, 2018 | 54.95 | 55.70 | 54.65 | 55.25 | 206,311 | +0.06(+0.11%) |
Nov 28, 2018 | 53.75 | 55.22 | 53.51 | 55.19 | 212,223 | +2.05(+3.85%) |
Nov 27, 2018 | 53.20 | 53.45 | 52.78 | 53.15 | 172,085 | -0.36(-0.68%) |
Nov 26, 2018 | 53.06 | 53.56 | 52.70 | 53.51 | 233,030 | +1.26(+2.41%) |
Nov 23, 2018 | 51.61 | 52.58 | 51.61 | 52.25 | 148,550 | +0.12(+0.23%) |
Nov 21, 2018 | 52.14 | 52.14 | 52.14 | 0 | +0.90(+1.75%) | |
Nov 20, 2018 | 50.43 | 51.93 | 49.98 | 51.24 | 649,452 | -0.46(-0.89%) |
Nov 19, 2018 | 54.48 | 54.48 | 51.59 | 51.70 | 331,232 | -2.93(-5.36%) |
Nov 16, 2018 | 54.32 | 54.93 | 54.12 | 54.63 | 200,914 | -0.31(-0.57%) |
Nov 15, 2018 | 53.41 | 55.10 | 53.34 | 54.95 | 135,363 | +1.30(+2.42%) |
Nov 14, 2018 | 54.53 | 54.68 | 53.40 | 53.65 | 160,371 | -0.26(-0.47%) |
Nov 13, 2018 | 53.79 | 54.67 | 53.51 | 53.91 | 274,001 | +0.38(+0.72%) |
Nov 12, 2018 | 55.14 | 55.14 | 53.20 | 53.52 | 299,781 | -2.01(-3.61%) |
Nov 09, 2018 | 56.03 | 56.03 | 54.74 | 55.53 | 964,918 | -0.92(-1.64%) |
Nov 08, 2018 | 56.52 | 57.12 | 56.22 | 56.45 | 153,391 | -0.19(-0.33%) |
Nov 07, 2018 | 55.38 | 56.71 | 55.28 | 56.64 | 247,051 | +1.83(+3.34%) |
Nov 06, 2018 | 54.59 | 55.15 | 54.47 | 54.81 | 163,231 | +0.17(+0.31%) |
Nov 05, 2018 | 55.24 | 55.24 | 54.01 | 54.64 | 179,818 | -0.48(-0.87%) |
Nov 02, 2018 | 55.76 | 56.19 | 54.81 | 55.13 | 247,177 | -0.57(-1.02%) |
Nov 01, 2018 | 54.66 | 55.72 | 54.20 | 55.70 | 615,808 | +1.15(+2.11%) |
Oct 31, 2018 | 53.72 | 55.02 | 53.72 | 54.55 | 449,990 | +1.68(+3.18%) |
Oct 30, 2018 | 51.48 | 52.91 | 51.32 | 52.86 | 641,786 | +1.33(+2.58%) |
Oct 29, 2018 | 53.31 | 53.67 | 50.61 | 51.54 | 1,265,342 | -0.74(-1.41%) |
Oct 26, 2018 | 52.45 | 53.30 | 51.49 | 52.27 | 561,259 | -1.44(-2.67%) |
Oct 25, 2018 | 52.85 | 54.09 | 52.85 | 53.71 | 492,675 | +1.11(+2.11%) |
Oct 24, 2018 | 55.39 | 55.43 | 52.53 | 52.60 | 324,325 | -2.84(-5.13%) |
Oct 23, 2018 | 54.75 | 55.75 | 53.97 | 55.44 | 424,361 | -0.33(-0.60%) |
Oct 22, 2018 | 55.43 | 56.01 | 55.00 | 55.77 | 187,540 | +0.63(+1.14%) |
Oct 19, 2018 | 56.58 | 56.95 | 55.14 | 55.15 | 156,074 | -1.29(-2.28%) |
Oct 18, 2018 | 57.53 | 57.53 | 56.06 | 56.43 | 290,100 | -1.31(-2.27%) |
Oct 17, 2018 | 58.07 | 58.08 | 57.18 | 57.74 | 328,137 | -0.17(-0.29%) |
Oct 16, 2018 | 56.51 | 57.99 | 56.40 | 57.91 | 307,684 | +2.05(+3.66%) |
Oct 15, 2018 | 56.18 | 56.45 | 55.51 | 55.86 | 382,683 | -0.42(-0.75%) |
Oct 12, 2018 | 56.00 | 56.49 | 55.25 | 56.29 | 535,738 | +1.75(+3.21%) |
Oct 11, 2018 | 54.91 | 55.95 | 54.27 | 54.54 | 648,966 | -0.62(-1.12%) |
Oct 10, 2018 | 57.58 | 57.63 | 55.11 | 55.15 | 618,693 | -2.69(-4.66%) |
Oct 09, 2018 | 58.01 | 58.51 | 57.66 | 57.85 | 390,001 | -0.25(-0.42%) |
Oct 08, 2018 | 59.14 | 59.15 | 57.36 | 58.10 | 350,647 | -1.33(-2.23%) |
Oct 05, 2018 | 60.31 | 60.69 | 58.71 | 59.42 | 304,218 | -0.92(-1.53%) |
Oct 04, 2018 | 61.30 | 61.39 | 59.90 | 60.35 | 267,088 | -1.29(-2.09%) |
Oct 03, 2018 | 61.62 | 61.84 | 61.18 | 61.64 | 268,023 | +0.33(+0.55%) |
Oct 02, 2018 | 61.95 | 62.03 | 61.16 | 61.30 | 208,163 | -0.80(-1.28%) |