Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.26 | 45.70 | 44.68 | 44.83 | 230,668 | -0.15(-0.33%) |
Aug 29, 2019 | 44.06 | 45.38 | 44.06 | 44.97 | 339,122 | +1.69(+3.91%) |
Aug 28, 2019 | 42.25 | 43.70 | 42.05 | 43.28 | 214,339 | +0.91(+2.16%) |
Aug 27, 2019 | 43.73 | 43.77 | 42.04 | 42.37 | 330,812 | -1.00(-2.31%) |
Aug 26, 2019 | 43.97 | 43.97 | 42.94 | 43.37 | 320,705 | +0.14(+0.32%) |
Aug 23, 2019 | 44.08 | 44.76 | 42.94 | 43.23 | 468,663 | -1.31(-2.93%) |
Aug 22, 2019 | 44.24 | 44.81 | 43.91 | 44.54 | 241,484 | +0.65(+1.48%) |
Aug 21, 2019 | 43.64 | 44.22 | 43.18 | 43.89 | 296,124 | +0.98(+2.29%) |
Aug 20, 2019 | 43.13 | 43.21 | 42.31 | 42.91 | 283,085 | -0.49(-1.13%) |
Aug 19, 2019 | 43.72 | 44.07 | 43.32 | 43.40 | 225,508 | +0.66(+1.54%) |
Aug 16, 2019 | 41.48 | 42.88 | 41.48 | 42.74 | 334,861 | +1.54(+3.75%) |
Aug 15, 2019 | 42.28 | 42.28 | 40.79 | 41.20 | 504,433 | -0.89(-2.12%) |
Aug 14, 2019 | 43.11 | 43.28 | 42.05 | 42.09 | 458,557 | -2.00(-4.53%) |
Aug 13, 2019 | 43.07 | 44.92 | 42.80 | 44.09 | 306,801 | +0.74(+1.70%) |
Aug 12, 2019 | 43.93 | 43.95 | 42.85 | 43.35 | 292,962 | -1.08(-2.43%) |
Aug 09, 2019 | 44.97 | 45.57 | 44.00 | 44.43 | 365,895 | -1.02(-2.25%) |
Aug 08, 2019 | 44.46 | 45.50 | 44.25 | 45.45 | 419,517 | +1.30(+2.94%) |
Aug 07, 2019 | 43.69 | 44.82 | 43.27 | 44.16 | 423,662 | -0.14(-0.31%) |
Aug 06, 2019 | 44.75 | 45.48 | 43.52 | 44.29 | 467,925 | +0.07(+0.16%) |
Aug 05, 2019 | 43.19 | 44.66 | 42.84 | 44.23 | 475,739 | -0.16(-0.35%) |
Aug 02, 2019 | 44.57 | 44.89 | 43.52 | 44.38 | 500,206 | -0.64(-1.42%) |
Aug 01, 2019 | 45.13 | 46.43 | 43.92 | 45.02 | 863,925 | +0.34(+0.77%) |
Jul 31, 2019 | 52.09 | 53.48 | 44.08 | 44.68 | 2,285,083 | -10.63(-19.23%) |
Jul 30, 2019 | 53.98 | 55.45 | 53.91 | 55.31 | 294,460 | +0.29(+0.54%) |
Jul 29, 2019 | 55.22 | 55.75 | 54.82 | 55.02 | 216,533 | -0.63(-1.13%) |
Jul 26, 2019 | 55.55 | 56.02 | 55.32 | 55.65 | 194,241 | +0.48(+0.87%) |
Jul 25, 2019 | 55.51 | 55.81 | 54.91 | 55.16 | 286,383 | -0.30(-0.55%) |
Jul 24, 2019 | 53.56 | 55.53 | 53.56 | 55.47 | 343,006 | +1.61(+2.99%) |
Jul 23, 2019 | 53.53 | 54.04 | 53.25 | 53.86 | 307,522 | +0.38(+0.72%) |
Jul 22, 2019 | 53.10 | 53.96 | 53.04 | 53.47 | 257,783 | +0.50(+0.95%) |
Jul 19, 2019 | 53.38 | 53.85 | 52.92 | 52.97 | 225,174 | -0.41(-0.77%) |
Jul 18, 2019 | 53.02 | 53.58 | 52.40 | 53.39 | 286,179 | +0.52(+0.99%) |
Jul 17, 2019 | 53.16 | 54.07 | 52.75 | 52.86 | 449,469 | -0.76(-1.41%) |
Jul 16, 2019 | 53.49 | 54.62 | 52.73 | 53.62 | 286,305 | +0.08(+0.15%) |
Jul 15, 2019 | 53.91 | 54.05 | 52.76 | 53.54 | 194,224 | -0.29(-0.55%) |
Jul 12, 2019 | 52.34 | 54.45 | 52.23 | 53.84 | 344,425 | +1.42(+2.70%) |
Jul 11, 2019 | 53.37 | 53.67 | 51.87 | 52.42 | 258,798 | -0.86(-1.62%) |
Jul 10, 2019 | 53.14 | 54.02 | 52.88 | 53.29 | 413,775 | +0.50(+0.95%) |
Jul 09, 2019 | 52.26 | 52.84 | 51.48 | 52.79 | 359,316 | +0.22(+0.41%) |
Jul 08, 2019 | 54.84 | 54.97 | 52.38 | 52.57 | 502,188 | -2.83(-5.11%) |
Jul 05, 2019 | 54.25 | 55.48 | 54.24 | 55.40 | 225,174 | +0.80(+1.46%) |
Jul 03, 2019 | 54.78 | 55.19 | 54.49 | 54.60 | 366,098 | +0.23(+0.42%) |
Jul 02, 2019 | 57.68 | 57.97 | 53.86 | 54.38 | 805,350 | -3.61(-6.22%) |
Jul 01, 2019 | 59.91 | 59.99 | 57.54 | 57.98 | 986,829 | -0.56(-0.96%) |
Jun 28, 2019 | 57.49 | 58.85 | 57.10 | 58.55 | 703,096 | +1.41(+2.46%) |
Jun 27, 2019 | 59.07 | 59.38 | 55.63 | 57.14 | 714,839 | -1.92(-3.25%) |
Jun 26, 2019 | 58.97 | 59.77 | 58.97 | 59.06 | 502,536 | +0.57(+0.97%) |
Jun 25, 2019 | 57.55 | 59.38 | 57.43 | 58.49 | 579,006 | +0.94(+1.64%) |
Jun 24, 2019 | 58.07 | 58.46 | 57.22 | 57.54 | 243,399 | -0.51(-0.88%) |
Jun 21, 2019 | 58.60 | 58.74 | 57.74 | 58.05 | 396,522 | -0.90(-1.53%) |
Jun 20, 2019 | 59.66 | 60.00 | 58.46 | 58.96 | 235,250 | +0.35(+0.60%) |
Jun 19, 2019 | 58.93 | 59.23 | 58.06 | 58.60 | 218,312 | +0.05(+0.08%) |
Jun 18, 2019 | 57.72 | 59.46 | 57.35 | 58.55 | 256,242 | +1.47(+2.58%) |
Jun 17, 2019 | 57.48 | 57.93 | 56.85 | 57.08 | 435,193 | -0.30(-0.53%) |
Jun 14, 2019 | 57.69 | 57.94 | 57.01 | 57.39 | 288,405 | -0.79(-1.35%) |
Jun 13, 2019 | 57.20 | 58.18 | 56.89 | 58.17 | 215,380 | +1.57(+2.78%) |
Jun 12, 2019 | 56.79 | 57.06 | 56.24 | 56.60 | 205,984 | -0.61(-1.06%) |
Jun 11, 2019 | 56.94 | 57.83 | 56.56 | 57.21 | 329,141 | +1.07(+1.91%) |
Jun 10, 2019 | 55.43 | 56.87 | 55.43 | 56.14 | 336,718 | +1.19(+2.16%) |
Jun 07, 2019 | 54.64 | 55.28 | 54.43 | 54.95 | 233,311 | +0.86(+1.60%) |
Jun 06, 2019 | 54.58 | 54.90 | 53.20 | 54.09 | 233,513 | -0.31(-0.58%) |
Jun 05, 2019 | 55.09 | 55.57 | 53.94 | 54.40 | 370,354 | -0.44(-0.81%) |
Jun 04, 2019 | 52.94 | 54.90 | 52.92 | 54.84 | 376,415 | +2.93(+5.64%) |
Jun 03, 2019 | 50.36 | 52.50 | 50.36 | 51.92 | 518,910 | +1.64(+3.26%) |
May 31, 2019 | 50.70 | 51.16 | 50.17 | 50.28 | 629,054 | -1.41(-2.74%) |
May 30, 2019 | 51.89 | 52.27 | 51.04 | 51.69 | 304,452 | +0.02(+0.04%) |
May 29, 2019 | 51.70 | 52.01 | 50.79 | 51.67 | 354,745 | -0.42(-0.81%) |
May 28, 2019 | 53.10 | 53.36 | 52.04 | 52.09 | 208,007 | -0.83(-1.58%) |
May 24, 2019 | 53.20 | 53.65 | 52.51 | 52.93 | 189,520 | +0.37(+0.71%) |
May 23, 2019 | 53.52 | 53.75 | 52.29 | 52.55 | 227,300 | -1.94(-3.57%) |
May 22, 2019 | 55.38 | 55.81 | 54.49 | 54.50 | 223,573 | -1.37(-2.46%) |
May 21, 2019 | 54.65 | 56.29 | 54.65 | 55.87 | 241,200 | +1.90(+3.51%) |
May 20, 2019 | 53.31 | 54.39 | 52.96 | 53.98 | 243,871 | -0.07(-0.13%) |
May 17, 2019 | 55.80 | 56.23 | 54.03 | 54.05 | 257,345 | -2.67(-4.71%) |
May 16, 2019 | 56.53 | 57.18 | 56.15 | 56.72 | 272,671 | +0.53(+0.94%) |
May 15, 2019 | 55.22 | 56.34 | 55.22 | 56.19 | 541,449 | +0.17(+0.30%) |
May 14, 2019 | 55.44 | 56.34 | 55.10 | 56.02 | 451,599 | +0.69(+1.24%) |
May 13, 2019 | 58.05 | 58.43 | 54.81 | 55.33 | 508,126 | -4.60(-7.67%) |
May 10, 2019 | 59.29 | 60.04 | 58.59 | 59.93 | 387,799 | +0.21(+0.35%) |
May 09, 2019 | 58.94 | 59.84 | 57.52 | 59.72 | 311,522 | -0.09(-0.15%) |
May 08, 2019 | 59.54 | 60.61 | 59.35 | 59.81 | 350,701 | -0.08(-0.13%) |
May 07, 2019 | 59.90 | 60.94 | 59.03 | 59.89 | 324,799 | -1.03(-1.69%) |
May 06, 2019 | 58.72 | 61.16 | 58.72 | 60.92 | 343,561 | +0.54(+0.89%) |
May 03, 2019 | 60.13 | 60.52 | 59.53 | 60.38 | 657,874 | +1.05(+1.77%) |
May 02, 2019 | 57.50 | 60.21 | 57.35 | 59.33 | 845,206 | +2.11(+3.69%) |
May 01, 2019 | 54.70 | 58.92 | 54.70 | 57.22 | 1,195,468 | +2.67(+4.90%) |
Apr 30, 2019 | 54.69 | 55.15 | 54.12 | 54.55 | 909,918 | -0.41(-0.75%) |
Apr 29, 2019 | 53.99 | 55.31 | 53.99 | 54.96 | 290,290 | +0.95(+1.76%) |
Apr 26, 2019 | 53.62 | 54.82 | 53.15 | 54.01 | 638,118 | +0.18(+0.33%) |
Apr 25, 2019 | 57.09 | 57.29 | 53.27 | 53.83 | 888,945 | -3.74(-6.50%) |
Apr 24, 2019 | 57.43 | 58.11 | 57.21 | 57.57 | 334,225 | +0.03(+0.05%) |
Apr 23, 2019 | 56.62 | 58.15 | 56.17 | 57.54 | 212,953 | +1.10(+1.95%) |
Apr 22, 2019 | 57.63 | 57.84 | 56.06 | 56.44 | 173,147 | -1.41(-2.44%) |
Apr 18, 2019 | 57.08 | 57.99 | 57.07 | 57.86 | 225,164 | +0.55(+0.96%) |
Apr 17, 2019 | 58.26 | 58.30 | 57.00 | 57.31 | 182,600 | -0.53(-0.92%) |
Apr 16, 2019 | 58.27 | 58.43 | 57.77 | 57.84 | 226,373 | -0.01(-0.02%) |
Apr 15, 2019 | 58.48 | 58.71 | 57.42 | 57.85 | 175,449 | -0.56(-0.96%) |
Apr 12, 2019 | 58.53 | 59.68 | 57.41 | 58.41 | 256,530 | +0.46(+0.80%) |
Apr 11, 2019 | 57.47 | 58.18 | 57.40 | 57.94 | 204,008 | +0.58(+1.01%) |
Apr 10, 2019 | 56.32 | 57.50 | 56.20 | 57.37 | 177,362 | +1.34(+2.38%) |
Apr 09, 2019 | 56.85 | 57.18 | 55.85 | 56.03 | 185,935 | -1.10(-1.92%) |
Apr 08, 2019 | 56.16 | 57.14 | 55.69 | 57.13 | 234,674 | +0.58(+1.02%) |
Apr 05, 2019 | 55.95 | 56.91 | 55.74 | 56.55 | 331,585 | +0.78(+1.39%) |
Apr 04, 2019 | 55.02 | 56.10 | 54.91 | 55.77 | 383,544 | +0.86(+1.57%) |
Apr 03, 2019 | 54.76 | 55.66 | 54.60 | 54.91 | 362,817 | +0.81(+1.49%) |
Apr 02, 2019 | 53.69 | 54.25 | 53.40 | 54.11 | 353,094 | +0.39(+0.73%) |
Apr 01, 2019 | 53.39 | 53.94 | 53.17 | 53.71 | 371,359 | +0.98(+1.86%) |
Mar 29, 2019 | 52.30 | 53.19 | 52.30 | 52.73 | 428,942 | +1.11(+2.15%) |
Mar 28, 2019 | 51.94 | 52.31 | 51.20 | 51.62 | 365,092 | -0.04(-0.08%) |
Mar 27, 2019 | 52.56 | 53.16 | 51.58 | 51.66 | 435,667 | -1.04(-1.97%) |
Mar 26, 2019 | 53.42 | 53.73 | 51.91 | 52.70 | 463,863 | -0.06(-0.11%) |
Mar 25, 2019 | 52.57 | 53.49 | 51.75 | 52.76 | 303,810 | +0.09(+0.17%) |
Mar 22, 2019 | 56.13 | 56.46 | 52.55 | 52.67 | 339,324 | -3.99(-7.04%) |
Mar 21, 2019 | 54.74 | 57.00 | 54.67 | 56.66 | 301,402 | +1.44(+2.61%) |
Mar 20, 2019 | 56.09 | 56.40 | 54.61 | 55.22 | 285,385 | -1.04(-1.85%) |
Mar 19, 2019 | 56.51 | 56.88 | 56.05 | 56.26 | 485,525 | +0.09(+0.16%) |
Mar 18, 2019 | 57.24 | 57.54 | 56.06 | 56.17 | 463,525 | -0.98(-1.72%) |
Mar 15, 2019 | 56.95 | 57.97 | 56.58 | 57.15 | 893,630 | +0.39(+0.69%) |
Mar 14, 2019 | 56.81 | 57.11 | 55.88 | 56.76 | 364,324 | -0.37(-0.65%) |
Mar 13, 2019 | 57.35 | 57.95 | 56.91 | 57.13 | 822,583 | +0.21(+0.36%) |
Mar 12, 2019 | 56.90 | 57.71 | 56.79 | 56.92 | 649,870 | +0.03(+0.05%) |
Mar 11, 2019 | 56.70 | 57.50 | 56.65 | 56.89 | 408,250 | +0.42(+0.75%) |
Mar 08, 2019 | 56.63 | 57.43 | 55.90 | 56.47 | 471,509 | -0.58(-1.01%) |
Mar 07, 2019 | 57.89 | 57.89 | 56.51 | 57.05 | 915,197 | -0.87(-1.51%) |
Mar 06, 2019 | 60.46 | 60.70 | 57.86 | 57.92 | 638,670 | -2.49(-4.12%) |
Mar 05, 2019 | 60.88 | 61.07 | 60.19 | 60.42 | 372,600 | -0.41(-0.68%) |
Mar 04, 2019 | 61.16 | 61.82 | 60.34 | 60.83 | 462,548 | -0.25(-0.40%) |
Mar 01, 2019 | 61.45 | 62.33 | 60.85 | 61.07 | 448,474 | +0.45(+0.74%) |
Feb 28, 2019 | 60.22 | 60.94 | 59.95 | 60.62 | 603,367 | +0.01(+0.02%) |
Feb 27, 2019 | 59.79 | 60.71 | 59.37 | 60.61 | 381,116 | +0.49(+0.82%) |
Feb 26, 2019 | 60.52 | 61.18 | 59.65 | 60.12 | 430,367 | -0.61(-1.00%) |
Feb 25, 2019 | 59.85 | 61.02 | 59.58 | 60.73 | 779,893 | +1.64(+2.77%) |
Feb 22, 2019 | 59.43 | 59.76 | 58.50 | 59.09 | 822,033 | -0.11(-0.18%) |
Feb 21, 2019 | 62.27 | 62.43 | 58.61 | 59.20 | 882,765 | -3.37(-5.38%) |
Feb 20, 2019 | 55.85 | 63.11 | 54.74 | 62.56 | 2,671,374 | +7.05(+12.71%) |
Feb 19, 2019 | 55.21 | 55.89 | 54.67 | 55.51 | 1,171,267 | -0.06(-0.11%) |
Feb 15, 2019 | 55.26 | 56.37 | 54.99 | 55.57 | 541,736 | +0.69(+1.25%) |
Feb 14, 2019 | 54.23 | 55.55 | 54.06 | 54.88 | 452,800 | +0.11(+0.20%) |
Feb 13, 2019 | 56.02 | 56.19 | 54.38 | 54.77 | 488,333 | -0.92(-1.66%) |
Feb 12, 2019 | 55.00 | 56.10 | 54.53 | 55.70 | 390,950 | +1.40(+2.58%) |
Feb 11, 2019 | 53.66 | 54.45 | 52.99 | 54.29 | 372,771 | +1.13(+2.12%) |
Feb 08, 2019 | 53.29 | 53.95 | 52.54 | 53.17 | 365,812 | -0.68(-1.26%) |
Feb 07, 2019 | 54.41 | 54.93 | 53.03 | 53.84 | 456,950 | -1.05(-1.91%) |
Feb 06, 2019 | 54.10 | 55.05 | 53.77 | 54.89 | 294,359 | +0.65(+1.19%) |
Feb 05, 2019 | 53.90 | 54.46 | 53.35 | 54.25 | 438,522 | +0.71(+1.32%) |
Feb 04, 2019 | 52.59 | 53.67 | 52.04 | 53.54 | 391,581 | +0.85(+1.62%) |
Feb 01, 2019 | 52.68 | 52.95 | 51.87 | 52.69 | 276,219 | +0.09(+0.17%) |
Jan 31, 2019 | 51.37 | 53.07 | 51.37 | 52.60 | 481,310 | +1.12(+2.17%) |
Jan 30, 2019 | 51.98 | 52.12 | 51.00 | 51.48 | 531,749 | -0.13(-0.25%) |
Jan 29, 2019 | 52.35 | 52.44 | 51.54 | 51.61 | 311,930 | -0.51(-0.98%) |
Jan 28, 2019 | 51.42 | 52.49 | 51.42 | 52.12 | 433,443 | -0.29(-0.56%) |
Jan 25, 2019 | 51.57 | 52.96 | 51.54 | 52.41 | 332,686 | +1.48(+2.91%) |
Jan 24, 2019 | 48.52 | 51.22 | 48.07 | 50.93 | 312,101 | +2.48(+5.12%) |
Jan 23, 2019 | 50.20 | 50.51 | 48.34 | 48.45 | 444,533 | -1.51(-3.02%) |
Jan 22, 2019 | 51.10 | 51.77 | 49.48 | 49.96 | 409,784 | -1.91(-3.69%) |
Jan 18, 2019 | 51.95 | 52.63 | 51.40 | 51.87 | 482,008 | +0.37(+0.72%) |
Jan 17, 2019 | 50.72 | 51.81 | 50.35 | 51.50 | 409,994 | +0.50(+0.98%) |
Jan 16, 2019 | 49.89 | 51.19 | 49.46 | 51.00 | 428,608 | +1.00(+2.00%) |
Jan 15, 2019 | 49.71 | 50.26 | 49.04 | 50.00 | 521,585 | +0.68(+1.37%) |
Jan 14, 2019 | 48.65 | 50.22 | 48.65 | 49.32 | 550,253 | -0.06(-0.12%) |
Jan 11, 2019 | 48.36 | 49.94 | 48.18 | 49.38 | 313,014 | +0.53(+1.08%) |
Jan 10, 2019 | 47.21 | 48.96 | 46.99 | 48.85 | 406,439 | +1.08(+2.26%) |
Jan 09, 2019 | 47.03 | 48.04 | 46.83 | 47.77 | 360,939 | +1.15(+2.46%) |
Jan 08, 2019 | 46.03 | 46.84 | 44.96 | 46.62 | 731,158 | +1.05(+2.30%) |
Jan 07, 2019 | 43.41 | 46.09 | 43.32 | 45.57 | 843,690 | +2.22(+5.11%) |
Jan 04, 2019 | 41.65 | 44.23 | 41.06 | 43.35 | 686,573 | +2.69(+6.61%) |
Jan 03, 2019 | 40.97 | 41.41 | 40.01 | 40.67 | 617,890 | -0.52(-1.26%) |
Jan 02, 2019 | 40.13 | 41.76 | 39.90 | 41.19 | 499,515 | +0.21(+0.50%) |
Dec 31, 2018 | 40.83 | 41.03 | 40.04 | 40.98 | 286,921 | +0.62(+1.53%) |
Dec 28, 2018 | 39.92 | 41.42 | 39.74 | 40.36 | 411,679 | +0.48(+1.21%) |
Dec 27, 2018 | 39.16 | 39.89 | 38.52 | 39.88 | 381,148 | -0.03(-0.07%) |
Dec 26, 2018 | 38.40 | 39.99 | 37.08 | 39.91 | 445,321 | +1.96(+5.17%) |
Dec 24, 2018 | 38.91 | 39.27 | 37.92 | 37.95 | 236,060 | -1.36(-3.47%) |
Dec 21, 2018 | 41.10 | 41.25 | 39.24 | 39.31 | 1,006,111 | -1.73(-4.21%) |
Dec 20, 2018 | 42.21 | 43.20 | 40.76 | 41.04 | 446,798 | -1.30(-3.08%) |
Dec 19, 2018 | 42.03 | 43.07 | 41.48 | 42.34 | 823,110 | +0.43(+1.03%) |
Dec 18, 2018 | 42.29 | 43.13 | 41.43 | 41.91 | 702,289 | +0.11(+0.26%) |
Dec 17, 2018 | 42.02 | 42.86 | 41.36 | 41.80 | 595,600 | -0.31(-0.75%) |
Dec 14, 2018 | 43.17 | 43.69 | 41.87 | 42.12 | 482,314 | -1.43(-3.29%) |
Dec 13, 2018 | 45.30 | 45.33 | 43.39 | 43.55 | 454,713 | -1.28(-2.86%) |
Dec 12, 2018 | 44.99 | 45.85 | 44.36 | 44.84 | 615,569 | +0.36(+0.82%) |
Dec 11, 2018 | 46.60 | 47.00 | 44.34 | 44.47 | 568,645 | -1.16(-2.53%) |
Dec 10, 2018 | 46.22 | 47.02 | 45.08 | 45.63 | 505,182 | -0.71(-1.52%) |
Dec 07, 2018 | 47.93 | 48.47 | 45.94 | 46.33 | 629,489 | -1.65(-3.43%) |
Dec 06, 2018 | 48.36 | 48.76 | 46.66 | 47.98 | 953,144 | -1.46(-2.95%) |
Dec 04, 2018 | 54.64 | 54.64 | 49.06 | 49.44 | 1,359,081 | -5.32(-9.72%) |
Dec 03, 2018 | 53.61 | 54.81 | 52.73 | 54.76 | 695,002 | +0.10(+0.18%) |
Nov 30, 2018 | 53.73 | 54.73 | 53.06 | 54.66 | 472,449 | +0.91(+1.70%) |
Nov 29, 2018 | 52.01 | 54.68 | 51.74 | 53.75 | 623,958 | +1.44(+2.75%) |
Nov 28, 2018 | 51.90 | 52.38 | 51.11 | 52.31 | 530,684 | +0.73(+1.43%) |
Nov 27, 2018 | 52.21 | 52.76 | 51.09 | 51.58 | 389,972 | -0.95(-1.81%) |
Nov 26, 2018 | 52.97 | 54.35 | 52.29 | 52.53 | 1,144,276 | +0.30(+0.58%) |
Nov 23, 2018 | 50.71 | 53.22 | 50.46 | 52.22 | 165,918 | +0.73(+1.41%) |
Nov 21, 2018 | 51.50 | 51.50 | 51.50 | 0 | -0.34(-0.66%) | |
Nov 20, 2018 | 52.84 | 53.08 | 51.35 | 51.84 | 422,667 | -2.00(-3.71%) |
Nov 19, 2018 | 55.03 | 55.98 | 53.73 | 53.84 | 619,919 | -1.28(-2.33%) |
Nov 16, 2018 | 53.15 | 55.43 | 53.15 | 55.12 | 601,530 | +1.36(+2.53%) |
Nov 15, 2018 | 51.82 | 53.83 | 51.20 | 53.76 | 754,247 | +1.63(+3.12%) |
Nov 14, 2018 | 53.92 | 55.27 | 51.83 | 52.14 | 500,262 | -1.19(-2.22%) |
Nov 13, 2018 | 52.22 | 54.28 | 52.01 | 53.32 | 837,950 | +1.53(+2.95%) |
Nov 12, 2018 | 53.12 | 53.13 | 51.33 | 51.79 | 561,205 | -1.59(-2.97%) |
Nov 09, 2018 | 54.15 | 54.42 | 52.56 | 53.38 | 674,081 | -1.32(-2.42%) |
Nov 08, 2018 | 55.07 | 56.35 | 54.37 | 54.70 | 384,173 | -0.70(-1.26%) |
Nov 07, 2018 | 54.54 | 56.27 | 53.90 | 55.40 | 958,854 | +1.20(+2.21%) |
Nov 06, 2018 | 54.09 | 55.45 | 53.87 | 54.20 | 952,250 | +0.19(+0.34%) |
Nov 05, 2018 | 53.93 | 54.84 | 53.06 | 54.02 | 740,305 | +0.18(+0.33%) |
Nov 02, 2018 | 52.58 | 55.13 | 51.66 | 53.84 | 1,458,163 | +2.59(+5.05%) |
Nov 01, 2018 | 52.04 | 53.28 | 51.00 | 51.25 | 1,317,438 | -1.72(-3.24%) |
Oct 31, 2018 | 53.33 | 53.59 | 49.70 | 52.97 | 2,424,069 | -2.70(-4.84%) |
Oct 30, 2018 | 55.27 | 56.25 | 54.32 | 55.66 | 363,158 | +0.38(+0.69%) |
Oct 29, 2018 | 56.73 | 57.52 | 54.20 | 55.28 | 509,150 | -0.29(-0.53%) |
Oct 26, 2018 | 55.42 | 57.67 | 54.94 | 55.58 | 415,714 | -1.21(-2.12%) |
Oct 25, 2018 | 56.59 | 58.06 | 56.31 | 56.78 | 519,238 | +0.98(+1.76%) |
Oct 24, 2018 | 59.44 | 59.75 | 55.71 | 55.80 | 401,540 | -3.95(-6.61%) |
Oct 23, 2018 | 59.56 | 60.23 | 58.32 | 59.75 | 349,672 | -1.15(-1.88%) |
Oct 22, 2018 | 61.22 | 61.46 | 60.20 | 60.90 | 255,614 | -0.31(-0.51%) |
Oct 19, 2018 | 61.63 | 62.32 | 60.89 | 61.21 | 231,428 | -0.27(-0.45%) |
Oct 18, 2018 | 62.64 | 63.04 | 60.87 | 61.49 | 166,443 | -1.47(-2.33%) |
Oct 17, 2018 | 63.03 | 63.72 | 62.21 | 62.96 | 363,363 | -0.33(-0.53%) |
Oct 16, 2018 | 61.76 | 63.49 | 60.73 | 63.29 | 336,033 | +2.43(+3.99%) |
Oct 15, 2018 | 59.28 | 61.97 | 59.14 | 60.86 | 242,284 | +1.19(+1.99%) |
Oct 12, 2018 | 62.12 | 62.51 | 59.50 | 59.67 | 432,755 | -1.06(-1.74%) |
Oct 11, 2018 | 61.86 | 63.17 | 60.68 | 60.73 | 305,059 | -1.58(-2.53%) |
Oct 10, 2018 | 63.62 | 63.93 | 62.19 | 62.31 | 419,585 | -1.66(-2.59%) |
Oct 09, 2018 | 65.37 | 65.62 | 63.79 | 63.96 | 349,729 | -1.50(-2.29%) |
Oct 08, 2018 | 65.29 | 65.75 | 64.23 | 65.46 | 272,330 | -0.27(-0.42%) |
Oct 05, 2018 | 68.37 | 68.56 | 65.02 | 65.74 | 603,877 | -2.53(-3.70%) |
Oct 04, 2018 | 70.07 | 70.30 | 68.14 | 68.27 | 505,619 | -2.35(-3.33%) |
Oct 03, 2018 | 69.96 | 71.34 | 69.44 | 70.62 | 209,160 | +1.19(+1.71%) |
Oct 02, 2018 | 69.26 | 70.02 | 68.98 | 69.43 | 191,815 | -0.11(-0.16%) |
Oct 01, 2018 | 70.55 | 70.97 | 69.22 | 69.54 | 304,268 | -0.44(-0.63%) |
Sep 28, 2018 | 67.77 | 70.03 | 67.77 | 69.98 | 302,959 | +1.80(+2.64%) |
Sep 27, 2018 | 68.40 | 69.12 | 67.90 | 68.18 | 198,884 | +0.02(+0.03%) |
Sep 26, 2018 | 70.24 | 70.61 | 67.99 | 68.16 | 226,775 | -2.06(-2.93%) |
Sep 25, 2018 | 70.27 | 70.58 | 69.42 | 70.22 | 217,510 | +0.11(+0.15%) |
Sep 24, 2018 | 71.11 | 71.19 | 69.45 | 70.11 | 122,628 | -1.07(-1.50%) |
Sep 21, 2018 | 70.51 | 71.73 | 70.33 | 71.18 | 424,285 | +0.76(+1.09%) |
Sep 20, 2018 | 70.31 | 70.68 | 69.70 | 70.41 | 180,569 | +0.64(+0.91%) |
Sep 19, 2018 | 70.87 | 71.27 | 69.42 | 69.78 | 145,175 | -1.09(-1.54%) |
Sep 18, 2018 | 70.85 | 71.85 | 70.27 | 70.86 | 239,724 | -0.04(-0.06%) |
Sep 17, 2018 | 71.55 | 72.09 | 70.74 | 70.90 | 226,175 | -0.65(-0.90%) |
Sep 14, 2018 | 70.49 | 71.97 | 70.45 | 71.55 | 346,768 | +1.30(+1.85%) |
Sep 13, 2018 | 68.87 | 70.28 | 68.70 | 70.25 | 218,586 | +1.92(+2.81%) |
Sep 12, 2018 | 67.80 | 68.62 | 67.12 | 68.33 | 139,566 | +0.49(+0.72%) |
Sep 11, 2018 | 68.09 | 68.46 | 67.23 | 67.84 | 119,562 | -0.63(-0.92%) |
Sep 10, 2018 | 69.29 | 69.30 | 68.38 | 68.46 | 132,014 | -0.42(-0.61%) |
Sep 07, 2018 | 68.82 | 69.31 | 68.43 | 68.89 | 158,475 | -0.03(-0.04%) |
Sep 06, 2018 | 69.64 | 69.81 | 68.56 | 68.92 | 176,915 | -0.71(-1.01%) |
Sep 05, 2018 | 69.73 | 70.22 | 69.20 | 69.62 | 231,777 | -0.24(-0.35%) |