Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.70 | 53.70 | 53.26 | 53.48 | 7,266 | -0.04(-0.07%) |
Aug 29, 2019 | 53.30 | 53.62 | 53.29 | 53.51 | 29,508 | +0.77(+1.45%) |
Aug 28, 2019 | 52.53 | 52.89 | 52.41 | 52.75 | 14,062 | +0.18(+0.34%) |
Aug 27, 2019 | 52.90 | 52.94 | 52.50 | 52.57 | 139,034 | +0.10(+0.20%) |
Aug 26, 2019 | 52.40 | 52.46 | 52.19 | 52.46 | 6,534 | +0.47(+0.90%) |
Aug 23, 2019 | 52.84 | 53.17 | 51.93 | 52.00 | 7,907 | -1.12(-2.12%) |
Aug 22, 2019 | 53.27 | 53.27 | 52.77 | 53.12 | 14,262 | -0.08(-0.16%) |
Aug 21, 2019 | 53.32 | 53.33 | 53.08 | 53.20 | 7,394 | +0.18(+0.34%) |
Aug 20, 2019 | 53.32 | 53.32 | 52.99 | 53.03 | 8,927 | -0.46(-0.86%) |
Aug 19, 2019 | 53.43 | 53.59 | 53.43 | 53.48 | 5,989 | +0.66(+1.24%) |
Aug 16, 2019 | 52.64 | 52.88 | 52.64 | 52.83 | 9,403 | +0.46(+0.88%) |
Aug 15, 2019 | 52.29 | 52.42 | 51.97 | 52.37 | 17,735 | +0.22(+0.41%) |
Aug 14, 2019 | 52.93 | 52.93 | 52.02 | 52.16 | 60,705 | -1.49(-2.77%) |
Aug 13, 2019 | 52.89 | 53.88 | 52.85 | 53.64 | 39,963 | +0.62(+1.17%) |
Aug 12, 2019 | 53.04 | 53.25 | 52.93 | 53.03 | 11,493 | -0.53(-1.00%) |
Aug 09, 2019 | 53.76 | 53.76 | 53.30 | 53.56 | 6,624 | -0.39(-0.73%) |
Aug 08, 2019 | 53.25 | 53.97 | 53.25 | 53.95 | 7,804 | +0.82(+1.55%) |
Aug 07, 2019 | 52.56 | 53.18 | 52.10 | 53.13 | 6,754 | +0.00(+0.00%) |
Aug 06, 2019 | 53.07 | 53.24 | 52.69 | 53.13 | 97,389 | +0.58(+1.10%) |
Aug 05, 2019 | 53.19 | 53.19 | 52.07 | 52.55 | 11,695 | -1.61(-2.97%) |
Aug 02, 2019 | 54.35 | 54.35 | 53.79 | 54.16 | 11,753 | -0.41(-0.75%) |
Aug 01, 2019 | 55.07 | 55.57 | 54.55 | 54.57 | 6,907 | -0.34(-0.61%) |
Jul 31, 2019 | 55.25 | 55.39 | 54.57 | 54.91 | 6,115 | -0.48(-0.86%) |
Jul 30, 2019 | 55.34 | 55.50 | 55.27 | 55.38 | 218,127 | -0.38(-0.69%) |
Jul 29, 2019 | 55.89 | 55.89 | 55.61 | 55.77 | 5,183 | -0.05(-0.08%) |
Jul 26, 2019 | 55.37 | 55.98 | 55.37 | 55.81 | 11,219 | +1.40(+2.58%) |
Jul 25, 2019 | 54.61 | 54.61 | 54.21 | 54.41 | 4,562 | -0.11(-0.20%) |
Jul 24, 2019 | 53.97 | 54.64 | 53.97 | 54.52 | 8,242 | +0.32(+0.59%) |
Jul 23, 2019 | 54.27 | 54.27 | 53.83 | 54.21 | 122,098 | +0.20(+0.36%) |
Jul 22, 2019 | 54.05 | 54.05 | 53.73 | 54.01 | 332,769 | +0.04(+0.07%) |
Jul 19, 2019 | 54.56 | 54.56 | 53.97 | 53.97 | 7,479 | -0.47(-0.86%) |
Jul 18, 2019 | 54.38 | 54.45 | 54.00 | 54.44 | 30,389 | -0.39(-0.72%) |
Jul 17, 2019 | 55.23 | 55.23 | 54.79 | 54.83 | 12,174 | -0.36(-0.64%) |
Jul 16, 2019 | 55.19 | 55.34 | 55.04 | 55.19 | 126,188 | -0.14(-0.25%) |
Jul 15, 2019 | 55.21 | 55.34 | 55.08 | 55.33 | 28,367 | +0.08(+0.15%) |
Jul 12, 2019 | 54.93 | 55.24 | 54.93 | 55.24 | 18,165 | +0.19(+0.34%) |
Jul 11, 2019 | 55.18 | 55.27 | 54.94 | 55.06 | 36,167 | +0.06(+0.10%) |
Jul 10, 2019 | 54.82 | 55.00 | 54.65 | 55.00 | 10,710 | +0.55(+1.01%) |
Jul 09, 2019 | 54.03 | 54.48 | 54.03 | 54.45 | 12,469 | +0.21(+0.38%) |
Jul 08, 2019 | 54.43 | 54.43 | 54.15 | 54.24 | 7,019 | -0.49(-0.89%) |
Jul 05, 2019 | 54.42 | 54.80 | 54.29 | 54.73 | 13,356 | +0.09(+0.17%) |
Jul 03, 2019 | 54.47 | 54.68 | 54.47 | 54.64 | 12,181 | +0.39(+0.72%) |
Jul 02, 2019 | 53.99 | 54.31 | 53.99 | 54.24 | 7,210 | +0.23(+0.43%) |
Jul 01, 2019 | 54.12 | 54.17 | 53.78 | 54.01 | 62,229 | +0.44(+0.82%) |
Jun 28, 2019 | 53.34 | 53.61 | 53.24 | 53.57 | 8,761 | +0.29(+0.54%) |
Jun 27, 2019 | 53.24 | 53.32 | 53.08 | 53.28 | 19,033 | +0.26(+0.49%) |
Jun 26, 2019 | 53.28 | 53.34 | 52.95 | 53.02 | 220,180 | -0.16(-0.30%) |
Jun 25, 2019 | 53.80 | 53.80 | 53.06 | 53.18 | 225,739 | -0.73(-1.35%) |
Jun 24, 2019 | 53.87 | 54.03 | 53.81 | 53.91 | 10,355 | +0.07(+0.14%) |
Jun 21, 2019 | 53.69 | 53.95 | 53.69 | 53.83 | 12,608 | -0.00(-0.01%) |
Jun 20, 2019 | 54.05 | 54.05 | 53.56 | 53.83 | 8,373 | +0.41(+0.77%) |
Jun 19, 2019 | 53.25 | 53.42 | 53.10 | 53.42 | 10,030 | +0.23(+0.43%) |
Jun 18, 2019 | 53.29 | 53.54 | 53.19 | 53.19 | 5,492 | +0.39(+0.74%) |
Jun 17, 2019 | 52.50 | 52.80 | 52.50 | 52.80 | 18,563 | +0.49(+0.93%) |
Jun 14, 2019 | 52.32 | 52.42 | 52.18 | 52.32 | 103,776 | -0.05(-0.09%) |
Jun 13, 2019 | 52.20 | 52.36 | 52.14 | 52.36 | 41,717 | +0.34(+0.65%) |
Jun 12, 2019 | 52.21 | 52.25 | 51.96 | 52.02 | 9,648 | -0.34(-0.65%) |
Jun 11, 2019 | 52.68 | 52.68 | 52.28 | 52.36 | 206,091 | +0.21(+0.41%) |
Jun 10, 2019 | 52.50 | 52.64 | 52.15 | 52.15 | 8,752 | -0.03(-0.05%) |
Jun 07, 2019 | 51.85 | 52.26 | 51.85 | 52.18 | 6,513 | +0.70(+1.36%) |
Jun 06, 2019 | 51.27 | 51.51 | 51.27 | 51.48 | 3,922 | +0.19(+0.38%) |
Jun 05, 2019 | 51.39 | 51.39 | 51.00 | 51.28 | 31,873 | +0.06(+0.13%) |
Jun 04, 2019 | 50.75 | 51.22 | 50.50 | 51.22 | 67,966 | +0.70(+1.39%) |
Jun 03, 2019 | 51.08 | 51.08 | 50.20 | 50.52 | 64,905 | -0.93(-1.81%) |
May 31, 2019 | 51.54 | 51.63 | 51.38 | 51.45 | 12,700 | -0.68(-1.31%) |
May 30, 2019 | 52.23 | 52.29 | 51.94 | 52.13 | 17,517 | -0.06(-0.11%) |
May 29, 2019 | 52.38 | 52.38 | 51.92 | 52.19 | 19,093 | -0.34(-0.65%) |
May 28, 2019 | 52.59 | 52.94 | 52.49 | 52.53 | 46,051 | +0.05(+0.09%) |
May 24, 2019 | 52.81 | 52.81 | 52.46 | 52.48 | 17,368 | +0.08(+0.16%) |
May 23, 2019 | 52.48 | 52.61 | 52.14 | 52.40 | 136,453 | -0.76(-1.44%) |
May 22, 2019 | 52.99 | 53.22 | 52.99 | 53.16 | 7,575 | -0.06(-0.12%) |
May 21, 2019 | 53.06 | 53.23 | 52.93 | 53.23 | 38,308 | +0.46(+0.87%) |
May 20, 2019 | 52.97 | 52.99 | 52.69 | 52.77 | 20,378 | -0.37(-0.69%) |
May 17, 2019 | 53.11 | 53.56 | 53.11 | 53.14 | 6,404 | -0.39(-0.72%) |
May 16, 2019 | 53.22 | 53.84 | 53.22 | 53.52 | 7,362 | +0.34(+0.64%) |
May 15, 2019 | 52.23 | 53.29 | 52.23 | 53.18 | 18,827 | +0.76(+1.46%) |
May 14, 2019 | 52.53 | 52.84 | 52.38 | 52.42 | 36,758 | +0.21(+0.41%) |
May 13, 2019 | 52.60 | 52.79 | 52.13 | 52.21 | 8,517 | -1.40(-2.61%) |
May 10, 2019 | 53.52 | 53.71 | 52.77 | 53.61 | 13,026 | +0.17(+0.31%) |
May 09, 2019 | 53.36 | 53.59 | 53.02 | 53.44 | 15,086 | -0.17(-0.31%) |
May 08, 2019 | 53.75 | 53.96 | 53.61 | 53.61 | 12,666 | -0.04(-0.07%) |
May 07, 2019 | 54.10 | 54.19 | 53.30 | 53.64 | 55,108 | -0.67(-1.24%) |
May 06, 2019 | 53.83 | 54.45 | 53.67 | 54.31 | 82,011 | -0.29(-0.54%) |
May 03, 2019 | 54.28 | 54.62 | 54.20 | 54.61 | 15,523 | +0.61(+1.13%) |
May 02, 2019 | 54.30 | 54.30 | 53.68 | 54.00 | 129,034 | -0.20(-0.37%) |
May 01, 2019 | 54.71 | 54.72 | 54.13 | 54.20 | 31,465 | -0.32(-0.59%) |
Apr 30, 2019 | 54.61 | 54.74 | 54.35 | 54.53 | 62,915 | -1.07(-1.92%) |
Apr 29, 2019 | 55.36 | 55.76 | 55.29 | 55.59 | 31,740 | +0.37(+0.67%) |
Apr 26, 2019 | 55.00 | 55.23 | 54.76 | 55.23 | 21,167 | +0.53(+0.98%) |
Apr 25, 2019 | 54.99 | 55.06 | 54.62 | 54.69 | 13,415 | +0.21(+0.39%) |
Apr 24, 2019 | 54.71 | 54.71 | 54.35 | 54.48 | 16,404 | -0.38(-0.70%) |
Apr 23, 2019 | 54.62 | 54.93 | 54.44 | 54.86 | 24,530 | +0.32(+0.59%) |
Apr 22, 2019 | 54.23 | 54.56 | 54.23 | 54.55 | 11,645 | +0.16(+0.29%) |
Apr 18, 2019 | 54.39 | 54.44 | 54.20 | 54.39 | 11,289 | +0.00(+0.00%) |
Apr 17, 2019 | 54.40 | 54.50 | 54.27 | 54.39 | 11,748 | +0.06(+0.10%) |
Apr 16, 2019 | 54.28 | 54.44 | 54.12 | 54.33 | 152,140 | +0.37(+0.68%) |
Apr 15, 2019 | 54.06 | 54.06 | 53.67 | 53.96 | 15,344 | +0.06(+0.10%) |
Apr 12, 2019 | 53.90 | 53.93 | 53.80 | 53.91 | 11,723 | +0.48(+0.90%) |
Apr 11, 2019 | 53.47 | 53.47 | 53.30 | 53.43 | 5,465 | -0.06(-0.12%) |
Apr 10, 2019 | 53.35 | 53.49 | 53.30 | 53.49 | 84,096 | +0.36(+0.68%) |
Apr 09, 2019 | 53.02 | 53.19 | 53.00 | 53.14 | 79,893 | +0.08(+0.16%) |
Apr 08, 2019 | 53.07 | 53.10 | 52.89 | 53.05 | 49,636 | -0.04(-0.08%) |
Apr 05, 2019 | 53.19 | 53.19 | 53.04 | 53.09 | 7,164 | -0.03(-0.06%) |
Apr 04, 2019 | 52.89 | 53.13 | 52.86 | 53.13 | 11,586 | +0.32(+0.61%) |
Apr 03, 2019 | 52.84 | 53.15 | 52.72 | 52.80 | 27,472 | +0.26(+0.49%) |
Apr 02, 2019 | 52.46 | 52.59 | 52.32 | 52.54 | 198,578 | -0.00(-0.00%) |
Apr 01, 2019 | 52.12 | 52.60 | 52.12 | 52.55 | 62,875 | +0.70(+1.35%) |
Mar 29, 2019 | 51.90 | 51.91 | 51.57 | 51.85 | 12,592 | +0.18(+0.36%) |
Mar 28, 2019 | 51.81 | 51.81 | 51.47 | 51.66 | 72,976 | -0.12(-0.23%) |
Mar 27, 2019 | 52.02 | 52.13 | 51.51 | 51.78 | 67,197 | -0.31(-0.60%) |
Mar 26, 2019 | 52.06 | 52.28 | 51.89 | 52.09 | 201,447 | +0.29(+0.55%) |
Mar 25, 2019 | 51.85 | 52.00 | 51.63 | 51.81 | 17,212 | -0.22(-0.42%) |
Mar 22, 2019 | 52.44 | 52.46 | 51.95 | 52.03 | 6,187 | -0.61(-1.16%) |
Mar 21, 2019 | 52.16 | 52.66 | 52.16 | 52.64 | 24,681 | +0.20(+0.39%) |
Mar 20, 2019 | 52.02 | 52.51 | 51.95 | 52.44 | 6,609 | +0.38(+0.73%) |
Mar 19, 2019 | 52.38 | 52.38 | 51.98 | 52.06 | 12,531 | -0.02(-0.04%) |
Mar 18, 2019 | 52.14 | 52.21 | 51.99 | 52.08 | 23,814 | -0.11(-0.21%) |
Mar 15, 2019 | 52.06 | 52.23 | 51.88 | 52.19 | 15,631 | +0.29(+0.57%) |
Mar 14, 2019 | 51.94 | 52.09 | 51.89 | 51.89 | 9,894 | -0.20(-0.38%) |
Mar 13, 2019 | 52.04 | 52.23 | 51.98 | 52.09 | 5,831 | +0.15(+0.29%) |
Mar 12, 2019 | 51.68 | 52.04 | 51.68 | 51.94 | 86,752 | +0.29(+0.55%) |
Mar 11, 2019 | 51.03 | 51.65 | 51.03 | 51.65 | 14,083 | +0.92(+1.82%) |
Mar 08, 2019 | 50.52 | 50.76 | 50.41 | 50.73 | 6,730 | -0.11(-0.22%) |
Mar 07, 2019 | 51.08 | 51.17 | 50.57 | 50.84 | 33,027 | -0.35(-0.68%) |
Mar 06, 2019 | 51.32 | 51.36 | 51.09 | 51.19 | 12,242 | -0.13(-0.25%) |
Mar 05, 2019 | 50.99 | 51.40 | 50.90 | 51.32 | 13,536 | +0.44(+0.87%) |
Mar 04, 2019 | 51.03 | 51.04 | 50.37 | 50.88 | 8,430 | +0.09(+0.18%) |
Mar 01, 2019 | 50.81 | 50.94 | 50.59 | 50.79 | 20,950 | +0.21(+0.42%) |
Feb 28, 2019 | 50.62 | 50.79 | 50.53 | 50.57 | 16,793 | -0.07(-0.15%) |
Feb 27, 2019 | 50.71 | 50.79 | 50.46 | 50.65 | 10,922 | -0.23(-0.45%) |
Feb 26, 2019 | 50.78 | 51.08 | 50.71 | 50.88 | 17,948 | -0.04(-0.07%) |
Feb 25, 2019 | 51.05 | 51.16 | 50.87 | 50.92 | 414,444 | -0.03(-0.05%) |
Feb 22, 2019 | 50.61 | 50.94 | 50.57 | 50.94 | 18,779 | +0.59(+1.18%) |
Feb 21, 2019 | 50.52 | 50.52 | 50.24 | 50.35 | 14,146 | -0.18(-0.36%) |
Feb 20, 2019 | 50.67 | 50.83 | 50.52 | 50.53 | 41,744 | -0.04(-0.08%) |
Feb 19, 2019 | 50.30 | 50.72 | 50.24 | 50.57 | 21,898 | +0.08(+0.16%) |
Feb 15, 2019 | 50.45 | 50.52 | 50.22 | 50.49 | 19,756 | +0.27(+0.53%) |
Feb 14, 2019 | 49.97 | 50.45 | 49.83 | 50.22 | 18,961 | -0.03(-0.05%) |
Feb 13, 2019 | 50.39 | 50.51 | 50.21 | 50.25 | 26,594 | -0.07(-0.15%) |
Feb 12, 2019 | 50.15 | 50.42 | 50.15 | 50.33 | 23,365 | +0.43(+0.87%) |
Feb 11, 2019 | 50.18 | 50.23 | 49.86 | 49.89 | 38,366 | -0.16(-0.31%) |
Feb 08, 2019 | 49.65 | 50.09 | 49.58 | 50.05 | 18,345 | +0.15(+0.30%) |
Feb 07, 2019 | 50.04 | 50.18 | 49.59 | 49.90 | 18,249 | -0.48(-0.95%) |
Feb 06, 2019 | 50.88 | 50.88 | 50.30 | 50.38 | 28,248 | -0.63(-1.23%) |
Feb 05, 2019 | 50.56 | 51.07 | 50.54 | 51.01 | 27,737 | +0.48(+0.95%) |
Feb 04, 2019 | 50.24 | 50.59 | 50.24 | 50.53 | 176,777 | +0.29(+0.57%) |
Feb 01, 2019 | 50.37 | 50.52 | 50.21 | 50.24 | 31,371 | -0.17(-0.35%) |
Jan 31, 2019 | 49.92 | 50.59 | 49.92 | 50.42 | 115,960 | +1.25(+2.55%) |
Jan 30, 2019 | 48.82 | 49.28 | 48.56 | 49.17 | 17,059 | +0.42(+0.87%) |
Jan 29, 2019 | 48.93 | 48.93 | 48.64 | 48.74 | 343,344 | -0.15(-0.30%) |
Jan 28, 2019 | 48.98 | 48.98 | 48.64 | 48.89 | 56,406 | -0.47(-0.95%) |
Jan 25, 2019 | 49.24 | 49.56 | 49.24 | 49.36 | 77,832 | +0.47(+0.96%) |
Jan 24, 2019 | 48.85 | 48.91 | 48.52 | 48.89 | 10,429 | +0.02(+0.04%) |
Jan 23, 2019 | 49.05 | 49.19 | 48.58 | 48.87 | 37,452 | +0.15(+0.30%) |
Jan 22, 2019 | 49.25 | 49.27 | 48.54 | 48.72 | 88,168 | -0.97(-1.95%) |
Jan 18, 2019 | 49.65 | 49.90 | 49.42 | 49.69 | 48,957 | +0.41(+0.83%) |
Jan 17, 2019 | 48.97 | 49.48 | 48.97 | 49.28 | 13,037 | +0.17(+0.35%) |
Jan 16, 2019 | 49.29 | 49.36 | 49.11 | 49.11 | 13,506 | -0.04(-0.07%) |
Jan 15, 2019 | 48.75 | 49.29 | 48.75 | 49.15 | 21,848 | +0.55(+1.14%) |
Jan 14, 2019 | 48.41 | 48.78 | 48.41 | 48.59 | 35,363 | -0.33(-0.68%) |
Jan 11, 2019 | 48.76 | 48.93 | 48.58 | 48.93 | 46,460 | -0.14(-0.28%) |
Jan 10, 2019 | 48.72 | 49.12 | 48.48 | 49.06 | 38,124 | +0.09(+0.19%) |
Jan 09, 2019 | 48.92 | 49.07 | 48.54 | 48.97 | 35,313 | +0.21(+0.43%) |
Jan 08, 2019 | 48.58 | 48.83 | 48.29 | 48.76 | 47,044 | +0.55(+1.15%) |
Jan 07, 2019 | 47.90 | 48.41 | 47.72 | 48.21 | 129,423 | +0.37(+0.77%) |
Jan 04, 2019 | 46.89 | 48.00 | 46.89 | 47.84 | 13,569 | +1.63(+3.53%) |
Jan 03, 2019 | 46.59 | 46.76 | 46.13 | 46.21 | 29,137 | -0.40(-0.85%) |
Jan 02, 2019 | 45.70 | 46.84 | 45.70 | 46.60 | 10,137 | +0.38(+0.82%) |
Dec 31, 2018 | 46.49 | 46.49 | 45.84 | 46.23 | 41,358 | +0.03(+0.06%) |
Dec 28, 2018 | 46.37 | 46.68 | 45.97 | 46.20 | 348,344 | +0.12(+0.26%) |
Dec 27, 2018 | 45.40 | 46.24 | 44.64 | 46.08 | 74,094 | +0.09(+0.20%) |
Dec 26, 2018 | 44.45 | 46.06 | 44.06 | 45.99 | 54,486 | +1.68(+3.80%) |
Dec 24, 2018 | 44.71 | 45.11 | 44.30 | 44.30 | 68,605 | -0.74(-1.65%) |
Dec 21, 2018 | 46.21 | 46.52 | 44.72 | 45.05 | 116,910 | -1.08(-2.34%) |
Dec 20, 2018 | 46.56 | 46.71 | 45.65 | 46.13 | 59,950 | -0.47(-1.01%) |
Dec 19, 2018 | 47.35 | 47.85 | 46.38 | 46.59 | 29,529 | -0.74(-1.56%) |
Dec 18, 2018 | 47.33 | 47.64 | 47.03 | 47.33 | 35,864 | +0.15(+0.31%) |
Dec 17, 2018 | 47.81 | 48.01 | 46.84 | 47.18 | 30,745 | -0.62(-1.31%) |
Dec 14, 2018 | 47.94 | 48.28 | 47.80 | 47.81 | 12,254 | -0.53(-1.11%) |
Dec 13, 2018 | 48.64 | 48.79 | 48.17 | 48.34 | 33,802 | -0.33(-0.67%) |
Dec 12, 2018 | 48.71 | 49.04 | 48.64 | 48.67 | 17,931 | +0.58(+1.21%) |
Dec 11, 2018 | 48.56 | 48.62 | 47.90 | 48.09 | 13,119 | +0.09(+0.19%) |
Dec 10, 2018 | 47.75 | 48.10 | 47.19 | 48.00 | 474,923 | +0.22(+0.45%) |
Dec 07, 2018 | 48.48 | 48.82 | 47.60 | 47.78 | 26,053 | -0.78(-1.60%) |
Dec 06, 2018 | 47.61 | 48.56 | 47.40 | 48.56 | 42,163 | +0.27(+0.55%) |
Dec 04, 2018 | 49.64 | 49.66 | 48.23 | 48.29 | 33,009 | -1.41(-2.83%) |
Dec 03, 2018 | 50.18 | 50.18 | 49.56 | 49.70 | 22,533 | +0.24(+0.48%) |
Nov 30, 2018 | 49.34 | 49.48 | 49.12 | 49.47 | 14,903 | +0.15(+0.29%) |
Nov 29, 2018 | 49.00 | 49.59 | 48.89 | 49.32 | 13,021 | -0.01(-0.02%) |
Nov 28, 2018 | 48.63 | 49.33 | 48.23 | 49.33 | 44,003 | +1.07(+2.21%) |
Nov 27, 2018 | 47.97 | 48.41 | 47.97 | 48.26 | 18,477 | +0.23(+0.47%) |
Nov 26, 2018 | 47.65 | 48.10 | 47.65 | 48.04 | 25,681 | +0.95(+2.02%) |
Nov 23, 2018 | 47.27 | 47.34 | 47.08 | 47.08 | 5,299 | -0.47(-0.99%) |
Nov 21, 2018 | 47.56 | 47.56 | 47.56 | 0 | +0.67(+1.43%) | |
Nov 20, 2018 | 46.75 | 47.27 | 46.58 | 46.88 | 22,012 | -0.68(-1.43%) |
Nov 19, 2018 | 48.53 | 48.53 | 47.46 | 47.56 | 132,540 | -0.94(-1.94%) |
Nov 16, 2018 | 48.36 | 48.62 | 48.10 | 48.51 | 13,468 | -0.14(-0.30%) |
Nov 15, 2018 | 48.15 | 48.72 | 48.00 | 48.65 | 10,774 | +0.27(+0.56%) |
Nov 14, 2018 | 48.49 | 48.66 | 48.07 | 48.38 | 14,860 | +0.40(+0.83%) |
Nov 13, 2018 | 48.25 | 48.55 | 47.92 | 47.98 | 23,380 | +0.21(+0.44%) |
Nov 12, 2018 | 48.40 | 48.40 | 47.74 | 47.77 | 503,515 | -0.79(-1.62%) |
Nov 09, 2018 | 48.78 | 48.88 | 48.16 | 48.56 | 23,073 | -0.81(-1.63%) |
Nov 08, 2018 | 49.67 | 49.67 | 49.08 | 49.37 | 62,194 | -0.45(-0.91%) |
Nov 07, 2018 | 49.37 | 49.82 | 49.32 | 49.82 | 32,013 | +0.86(+1.76%) |
Nov 06, 2018 | 48.71 | 49.09 | 48.56 | 48.96 | 22,960 | +0.24(+0.50%) |
Nov 05, 2018 | 48.85 | 48.85 | 48.42 | 48.71 | 134,877 | -0.07(-0.15%) |
Nov 02, 2018 | 49.46 | 49.46 | 48.55 | 48.79 | 50,231 | -0.17(-0.35%) |
Nov 01, 2018 | 48.86 | 49.10 | 48.56 | 48.96 | 91,384 | +0.09(+0.19%) |
Oct 31, 2018 | 48.82 | 49.20 | 48.57 | 48.87 | 128,287 | +0.99(+2.06%) |
Oct 30, 2018 | 46.88 | 47.89 | 46.88 | 47.88 | 52,994 | +0.86(+1.83%) |
Oct 29, 2018 | 48.24 | 48.51 | 46.42 | 47.02 | 110,382 | -0.66(-1.39%) |
Oct 26, 2018 | 47.64 | 48.51 | 47.23 | 47.68 | 77,609 | -1.22(-2.50%) |
Oct 25, 2018 | 48.46 | 49.13 | 48.30 | 48.90 | 36,617 | +0.96(+2.00%) |
Oct 24, 2018 | 49.74 | 49.74 | 47.93 | 47.94 | 22,290 | -2.00(-4.01%) |
Oct 23, 2018 | 49.34 | 50.11 | 48.94 | 49.95 | 47,666 | -0.08(-0.16%) |
Oct 22, 2018 | 50.25 | 50.40 | 49.91 | 50.03 | 72,601 | -0.03(-0.05%) |
Oct 19, 2018 | 50.20 | 50.68 | 49.85 | 50.06 | 763,512 | +0.05(+0.11%) |
Oct 18, 2018 | 50.73 | 50.76 | 49.63 | 50.00 | 50,350 | -0.73(-1.45%) |
Oct 17, 2018 | 50.92 | 51.01 | 50.49 | 50.73 | 16,959 | -0.18(-0.36%) |
Oct 16, 2018 | 50.12 | 50.92 | 50.03 | 50.92 | 27,579 | +1.22(+2.46%) |
Oct 15, 2018 | 49.66 | 50.07 | 49.43 | 49.69 | 161,450 | -0.31(-0.62%) |
Oct 12, 2018 | 49.99 | 50.00 | 49.32 | 50.00 | 37,204 | +0.98(+2.00%) |
Oct 11, 2018 | 49.19 | 49.52 | 48.75 | 49.02 | 44,060 | -0.44(-0.90%) |
Oct 10, 2018 | 51.03 | 51.03 | 49.46 | 49.47 | 98,487 | -1.69(-3.31%) |
Oct 09, 2018 | 51.02 | 51.47 | 51.02 | 51.16 | 249,078 | -0.05(-0.09%) |
Oct 08, 2018 | 51.00 | 51.26 | 50.73 | 51.21 | 15,422 | -0.18(-0.35%) |
Oct 05, 2018 | 51.60 | 51.69 | 50.95 | 51.39 | 31,353 | -0.14(-0.28%) |
Oct 04, 2018 | 52.17 | 52.17 | 51.31 | 51.53 | 39,580 | -0.74(-1.42%) |
Oct 03, 2018 | 52.53 | 52.62 | 52.24 | 52.27 | 47,656 | -0.04(-0.07%) |
Oct 02, 2018 | 52.26 | 52.44 | 52.17 | 52.31 | 17,851 | -0.14(-0.26%) |
Oct 01, 2018 | 52.68 | 52.82 | 52.33 | 52.45 | 60,310 | +0.02(+0.03%) |
Sep 28, 2018 | 52.53 | 52.58 | 52.31 | 52.43 | 8,831 | -0.38(-0.72%) |
Sep 27, 2018 | 52.53 | 52.99 | 52.53 | 52.81 | 17,894 | +0.30(+0.57%) |
Sep 26, 2018 | 52.42 | 52.85 | 52.42 | 52.51 | 369,969 | +0.19(+0.36%) |
Sep 25, 2018 | 52.24 | 52.46 | 52.18 | 52.32 | 91,142 | +0.14(+0.28%) |
Sep 24, 2018 | 51.99 | 52.33 | 51.94 | 52.17 | 183,588 | +0.01(+0.02%) |
Sep 21, 2018 | 52.21 | 52.41 | 52.03 | 52.17 | 335,057 | +0.13(+0.24%) |
Sep 20, 2018 | 52.05 | 52.10 | 51.74 | 52.04 | 1,200,855 | +0.23(+0.44%) |
Sep 19, 2018 | 52.20 | 52.20 | 51.78 | 51.81 | 26,223 | -0.39(-0.75%) |
Sep 18, 2018 | 52.04 | 52.40 | 52.04 | 52.20 | 67,474 | +0.40(+0.77%) |
Sep 17, 2018 | 51.89 | 52.15 | 51.79 | 51.80 | 157,041 | -0.02(-0.03%) |
Sep 14, 2018 | 51.91 | 51.91 | 51.55 | 51.82 | 21,417 | -0.18(-0.35%) |
Sep 13, 2018 | 51.89 | 52.03 | 51.71 | 52.00 | 24,512 | +0.53(+1.03%) |
Sep 12, 2018 | 51.11 | 51.54 | 50.98 | 51.47 | 28,205 | +0.50(+0.98%) |
Sep 11, 2018 | 50.54 | 51.04 | 50.54 | 50.97 | 101,551 | +0.49(+0.98%) |
Sep 10, 2018 | 50.59 | 50.85 | 50.40 | 50.48 | 210,884 | +0.28(+0.56%) |
Sep 07, 2018 | 50.25 | 50.30 | 50.12 | 50.20 | 27,157 | -0.04(-0.07%) |
Sep 06, 2018 | 50.12 | 50.31 | 49.94 | 50.24 | 24,356 | +0.23(+0.45%) |
Sep 05, 2018 | 49.82 | 50.01 | 49.64 | 50.01 | 22,254 | -0.14(-0.29%) |