Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.69 | 60.04 | 59.58 | 59.88 | 439,611 | +0.21(+0.36%) |
Aug 29, 2019 | 59.33 | 59.69 | 59.17 | 59.66 | 424,626 | +0.62(+1.04%) |
Aug 28, 2019 | 58.92 | 59.15 | 58.63 | 59.05 | 441,426 | +0.26(+0.44%) |
Aug 27, 2019 | 58.87 | 59.31 | 58.74 | 58.79 | 562,699 | +0.21(+0.35%) |
Aug 26, 2019 | 58.40 | 58.61 | 58.09 | 58.58 | 476,215 | +0.65(+1.12%) |
Aug 23, 2019 | 58.48 | 59.25 | 57.74 | 57.94 | 610,489 | -0.46(-0.80%) |
Aug 22, 2019 | 57.59 | 58.42 | 57.50 | 58.40 | 807,911 | +0.88(+1.52%) |
Aug 21, 2019 | 57.70 | 57.87 | 57.33 | 57.53 | 325,431 | +0.05(+0.08%) |
Aug 20, 2019 | 58.05 | 58.05 | 57.47 | 57.48 | 402,146 | -0.41(-0.71%) |
Aug 19, 2019 | 58.04 | 58.25 | 57.68 | 57.89 | 486,927 | +0.15(+0.26%) |
Aug 16, 2019 | 57.21 | 57.88 | 57.17 | 57.74 | 575,296 | +0.60(+1.05%) |
Aug 15, 2019 | 57.10 | 57.42 | 56.93 | 57.14 | 755,940 | -0.02(-0.03%) |
Aug 14, 2019 | 57.69 | 57.89 | 57.06 | 57.15 | 649,788 | -0.81(-1.39%) |
Aug 13, 2019 | 58.09 | 58.33 | 57.66 | 57.96 | 540,843 | -0.01(-0.01%) |
Aug 12, 2019 | 58.97 | 58.97 | 57.80 | 57.97 | 473,417 | -0.68(-1.16%) |
Aug 09, 2019 | 58.71 | 58.90 | 58.07 | 58.64 | 384,756 | -0.07(-0.12%) |
Aug 08, 2019 | 57.30 | 58.81 | 56.79 | 58.71 | 838,782 | +1.48(+2.59%) |
Aug 07, 2019 | 55.87 | 57.44 | 55.45 | 57.23 | 649,591 | +1.27(+2.27%) |
Aug 06, 2019 | 55.73 | 56.46 | 55.45 | 55.96 | 774,835 | +0.26(+0.46%) |
Aug 05, 2019 | 56.62 | 56.79 | 55.28 | 55.70 | 665,102 | -0.97(-1.71%) |
Aug 02, 2019 | 56.31 | 57.02 | 55.99 | 56.66 | 371,756 | +0.13(+0.23%) |
Aug 01, 2019 | 56.54 | 57.21 | 55.97 | 56.54 | 596,577 | -0.14(-0.26%) |
Jul 31, 2019 | 56.93 | 57.29 | 56.41 | 56.68 | 524,702 | -0.19(-0.33%) |
Jul 30, 2019 | 56.79 | 57.47 | 56.58 | 56.87 | 337,711 | +0.18(+0.32%) |
Jul 29, 2019 | 56.70 | 57.15 | 56.51 | 56.69 | 422,163 | +0.22(+0.39%) |
Jul 26, 2019 | 56.22 | 56.59 | 56.03 | 56.47 | 372,969 | +0.35(+0.62%) |
Jul 25, 2019 | 56.94 | 56.97 | 56.10 | 56.12 | 422,225 | -0.83(-1.46%) |
Jul 24, 2019 | 56.83 | 56.98 | 56.40 | 56.96 | 302,576 | +0.22(+0.39%) |
Jul 23, 2019 | 55.91 | 56.83 | 55.73 | 56.74 | 533,630 | +1.01(+1.81%) |
Jul 22, 2019 | 55.60 | 55.77 | 54.74 | 55.73 | 583,565 | +0.24(+0.44%) |
Jul 19, 2019 | 57.09 | 57.09 | 55.37 | 55.49 | 679,949 | -1.52(-2.67%) |
Jul 18, 2019 | 56.88 | 57.24 | 56.52 | 57.01 | 331,768 | +0.19(+0.33%) |
Jul 17, 2019 | 57.05 | 57.44 | 56.60 | 56.82 | 391,691 | +0.04(+0.07%) |
Jul 16, 2019 | 57.13 | 57.45 | 56.69 | 56.78 | 808,329 | -0.43(-0.75%) |
Jul 15, 2019 | 57.70 | 57.81 | 57.08 | 57.21 | 500,771 | -0.48(-0.83%) |
Jul 12, 2019 | 57.78 | 58.15 | 57.65 | 57.69 | 514,185 | -0.24(-0.42%) |
Jul 11, 2019 | 58.59 | 58.71 | 57.71 | 57.93 | 624,312 | -0.66(-1.13%) |
Jul 10, 2019 | 58.56 | 58.77 | 58.27 | 58.59 | 457,021 | +0.39(+0.68%) |
Jul 09, 2019 | 58.02 | 58.22 | 57.70 | 58.20 | 263,401 | +0.17(+0.30%) |
Jul 08, 2019 | 57.65 | 58.24 | 57.44 | 58.02 | 495,144 | +0.38(+0.66%) |
Jul 05, 2019 | 57.21 | 57.77 | 56.64 | 57.65 | 563,940 | +0.14(+0.24%) |
Jul 03, 2019 | 57.12 | 57.88 | 57.00 | 57.51 | 231,488 | +0.55(+0.96%) |
Jul 02, 2019 | 56.30 | 57.35 | 56.08 | 56.96 | 632,157 | +0.91(+1.62%) |
Jul 01, 2019 | 56.81 | 56.89 | 55.60 | 56.05 | 682,763 | -0.46(-0.82%) |
Jun 28, 2019 | 56.36 | 56.88 | 56.20 | 56.52 | 951,427 | +0.21(+0.38%) |
Jun 27, 2019 | 56.45 | 56.75 | 56.10 | 56.30 | 555,782 | +0.26(+0.47%) |
Jun 26, 2019 | 57.75 | 57.83 | 55.88 | 56.04 | 794,090 | -1.67(-2.90%) |
Jun 25, 2019 | 58.10 | 58.48 | 57.69 | 57.72 | 1,038,899 | -0.13(-0.22%) |
Jun 24, 2019 | 58.73 | 58.73 | 57.84 | 57.85 | 469,970 | -0.75(-1.27%) |
Jun 21, 2019 | 59.09 | 59.18 | 57.92 | 58.59 | 1,380,057 | -0.76(-1.28%) |
Jun 20, 2019 | 59.50 | 59.86 | 59.35 | 59.35 | 463,204 | -0.10(-0.16%) |
Jun 19, 2019 | 58.94 | 59.69 | 58.55 | 59.45 | 568,240 | +0.24(+0.41%) |
Jun 18, 2019 | 59.54 | 60.20 | 59.01 | 59.21 | 648,980 | -0.02(-0.03%) |
Jun 17, 2019 | 58.89 | 59.28 | 58.71 | 59.22 | 1,077,795 | +0.42(+0.72%) |
Jun 14, 2019 | 58.58 | 59.11 | 58.43 | 58.80 | 696,263 | +0.19(+0.32%) |
Jun 13, 2019 | 58.81 | 58.99 | 58.38 | 58.61 | 608,761 | -0.08(-0.14%) |
Jun 12, 2019 | 58.61 | 58.97 | 58.46 | 58.70 | 865,442 | +0.14(+0.24%) |
Jun 11, 2019 | 58.95 | 59.29 | 58.33 | 58.55 | 863,813 | -0.81(-1.37%) |
Jun 10, 2019 | 59.93 | 59.94 | 59.14 | 59.37 | 650,794 | -0.72(-1.20%) |
Jun 07, 2019 | 60.38 | 60.69 | 60.08 | 60.09 | 578,472 | +0.03(+0.05%) |
Jun 06, 2019 | 60.28 | 60.52 | 59.56 | 60.06 | 477,267 | -0.46(-0.76%) |
Jun 05, 2019 | 59.18 | 60.52 | 59.13 | 60.52 | 539,448 | +1.38(+2.33%) |
Jun 04, 2019 | 59.56 | 59.78 | 58.65 | 59.14 | 509,438 | -0.46(-0.77%) |
Jun 03, 2019 | 59.01 | 59.78 | 58.75 | 59.60 | 576,378 | +0.72(+1.23%) |
May 31, 2019 | 58.16 | 59.15 | 57.81 | 58.88 | 735,924 | +0.42(+0.72%) |
May 30, 2019 | 58.84 | 59.16 | 58.36 | 58.46 | 567,424 | -0.26(-0.44%) |
May 29, 2019 | 59.44 | 59.71 | 58.67 | 58.72 | 836,651 | -0.73(-1.22%) |
May 28, 2019 | 60.06 | 60.58 | 59.44 | 59.44 | 817,417 | -0.19(-0.31%) |
May 24, 2019 | 59.27 | 60.04 | 59.22 | 59.63 | 882,616 | +0.50(+0.84%) |
May 23, 2019 | 58.19 | 59.21 | 58.03 | 59.14 | 663,971 | +0.74(+1.27%) |
May 22, 2019 | 58.08 | 58.50 | 57.78 | 58.39 | 458,238 | +0.35(+0.61%) |
May 21, 2019 | 57.79 | 58.27 | 57.69 | 58.04 | 454,895 | +0.50(+0.86%) |
May 20, 2019 | 58.43 | 58.46 | 57.33 | 57.55 | 403,644 | -1.04(-1.78%) |
May 17, 2019 | 58.86 | 58.86 | 58.37 | 58.59 | 413,051 | -0.44(-0.75%) |
May 16, 2019 | 58.56 | 59.38 | 58.52 | 59.03 | 465,816 | +0.42(+0.72%) |
May 15, 2019 | 58.47 | 59.00 | 58.15 | 58.61 | 542,385 | -0.02(-0.03%) |
May 14, 2019 | 58.62 | 59.04 | 58.37 | 58.63 | 509,558 | +0.05(+0.09%) |
May 13, 2019 | 57.75 | 58.71 | 57.58 | 58.57 | 689,214 | +0.48(+0.83%) |
May 10, 2019 | 57.64 | 58.33 | 57.52 | 58.09 | 532,209 | +0.35(+0.61%) |
May 09, 2019 | 57.74 | 58.19 | 57.12 | 57.74 | 450,003 | -0.08(-0.14%) |
May 08, 2019 | 57.79 | 58.46 | 57.77 | 57.82 | 683,161 | -0.10(-0.17%) |
May 07, 2019 | 59.38 | 59.44 | 57.67 | 57.92 | 692,424 | -1.53(-2.57%) |
May 06, 2019 | 59.22 | 59.74 | 59.12 | 59.45 | 522,011 | +0.08(+0.13%) |
May 03, 2019 | 59.59 | 59.94 | 59.27 | 59.38 | 530,209 | -0.03(-0.05%) |
May 02, 2019 | 59.68 | 60.17 | 59.10 | 59.41 | 479,113 | -0.16(-0.26%) |
May 01, 2019 | 59.28 | 60.16 | 59.16 | 59.56 | 667,409 | +0.40(+0.67%) |
Apr 30, 2019 | 58.22 | 59.54 | 57.94 | 59.17 | 767,222 | +1.10(+1.89%) |
Apr 29, 2019 | 58.65 | 58.97 | 58.06 | 58.07 | 408,246 | -0.67(-1.14%) |
Apr 26, 2019 | 58.49 | 58.92 | 58.24 | 58.74 | 576,542 | +0.43(+0.74%) |
Apr 25, 2019 | 57.89 | 58.48 | 57.65 | 58.31 | 579,617 | +0.13(+0.22%) |
Apr 24, 2019 | 57.57 | 58.45 | 57.57 | 58.18 | 370,216 | +0.75(+1.31%) |
Apr 23, 2019 | 57.17 | 57.82 | 56.76 | 57.43 | 539,434 | +0.52(+0.92%) |
Apr 22, 2019 | 57.36 | 57.45 | 56.50 | 56.91 | 647,799 | -0.59(-1.03%) |
Apr 18, 2019 | 56.85 | 57.67 | 56.60 | 57.50 | 705,913 | +0.83(+1.46%) |
Apr 17, 2019 | 57.91 | 57.91 | 56.67 | 56.67 | 1,027,255 | -1.05(-1.81%) |
Apr 16, 2019 | 59.29 | 59.36 | 57.46 | 57.71 | 704,287 | -1.56(-2.63%) |
Apr 15, 2019 | 59.19 | 59.37 | 58.85 | 59.27 | 539,610 | +0.08(+0.14%) |
Apr 12, 2019 | 58.78 | 59.19 | 58.35 | 59.19 | 387,843 | +0.28(+0.47%) |
Apr 11, 2019 | 59.14 | 59.36 | 58.72 | 58.91 | 920,034 | -0.19(-0.32%) |
Apr 10, 2019 | 58.33 | 59.21 | 58.33 | 59.10 | 859,096 | +0.78(+1.34%) |
Apr 09, 2019 | 58.59 | 58.76 | 58.15 | 58.32 | 274,285 | -0.29(-0.50%) |
Apr 08, 2019 | 58.82 | 58.83 | 58.45 | 58.61 | 262,654 | -0.22(-0.38%) |
Apr 05, 2019 | 58.48 | 58.90 | 58.37 | 58.83 | 376,192 | +0.35(+0.60%) |
Apr 04, 2019 | 58.67 | 58.82 | 58.14 | 58.48 | 490,299 | -0.07(-0.11%) |
Apr 03, 2019 | 58.56 | 58.88 | 58.32 | 58.55 | 445,049 | -0.01(-0.01%) |
Apr 02, 2019 | 58.19 | 58.67 | 57.51 | 58.56 | 871,038 | +0.44(+0.76%) |
Apr 01, 2019 | 57.50 | 58.12 | 57.09 | 58.12 | 539,718 | +0.69(+1.21%) |
Mar 29, 2019 | 57.90 | 57.93 | 57.27 | 57.42 | 536,365 | -0.43(-0.74%) |
Mar 28, 2019 | 57.26 | 57.88 | 57.10 | 57.85 | 355,239 | +0.54(+0.94%) |
Mar 27, 2019 | 57.38 | 57.71 | 56.88 | 57.30 | 389,391 | -0.15(-0.26%) |
Mar 26, 2019 | 56.87 | 57.50 | 56.77 | 57.45 | 331,210 | +0.69(+1.22%) |
Mar 25, 2019 | 56.41 | 56.97 | 56.10 | 56.76 | 348,198 | +0.27(+0.49%) |
Mar 22, 2019 | 56.79 | 57.55 | 56.45 | 56.49 | 1,435,143 | -0.31(-0.55%) |
Mar 21, 2019 | 55.71 | 56.90 | 55.60 | 56.80 | 465,988 | +1.04(+1.87%) |
Mar 20, 2019 | 55.65 | 56.37 | 55.33 | 55.76 | 583,799 | +0.19(+0.35%) |
Mar 19, 2019 | 55.75 | 55.77 | 55.40 | 55.57 | 369,255 | -0.20(-0.36%) |
Mar 18, 2019 | 56.02 | 56.36 | 55.46 | 55.77 | 439,180 | -0.25(-0.45%) |
Mar 15, 2019 | 56.16 | 56.23 | 55.64 | 56.02 | 987,804 | -0.18(-0.32%) |
Mar 14, 2019 | 56.09 | 56.27 | 55.86 | 56.20 | 405,787 | +0.15(+0.27%) |
Mar 13, 2019 | 56.05 | 56.59 | 55.95 | 56.05 | 615,056 | +0.03(+0.05%) |
Mar 12, 2019 | 55.98 | 56.22 | 55.68 | 56.02 | 499,779 | +0.21(+0.37%) |
Mar 11, 2019 | 55.15 | 55.82 | 55.11 | 55.81 | 600,119 | +0.77(+1.40%) |
Mar 08, 2019 | 54.73 | 55.11 | 54.62 | 55.04 | 487,442 | +0.24(+0.43%) |
Mar 07, 2019 | 55.11 | 55.11 | 54.54 | 54.80 | 492,391 | +0.10(+0.18%) |
Mar 06, 2019 | 55.01 | 55.16 | 54.56 | 54.70 | 471,862 | -0.26(-0.47%) |
Mar 05, 2019 | 54.33 | 55.10 | 54.24 | 54.96 | 592,264 | +0.59(+1.09%) |
Mar 04, 2019 | 54.14 | 54.38 | 53.61 | 54.37 | 470,279 | +0.52(+0.97%) |
Mar 01, 2019 | 54.63 | 54.67 | 53.65 | 53.85 | 691,867 | -0.75(-1.37%) |
Feb 28, 2019 | 54.30 | 55.23 | 53.95 | 54.60 | 774,716 | +0.19(+0.36%) |
Feb 27, 2019 | 54.38 | 54.56 | 53.72 | 54.41 | 597,202 | -0.22(-0.40%) |
Feb 26, 2019 | 55.00 | 55.25 | 54.15 | 54.63 | 910,505 | -0.30(-0.54%) |
Feb 25, 2019 | 55.36 | 55.36 | 54.65 | 54.92 | 640,984 | -0.28(-0.51%) |
Feb 22, 2019 | 55.05 | 55.30 | 54.57 | 55.20 | 328,828 | +0.43(+0.78%) |
Feb 21, 2019 | 54.57 | 54.81 | 53.98 | 54.77 | 521,725 | +0.18(+0.34%) |
Feb 20, 2019 | 55.48 | 55.51 | 54.19 | 54.59 | 519,301 | -0.93(-1.68%) |
Feb 19, 2019 | 55.64 | 56.02 | 55.50 | 55.52 | 515,449 | -0.30(-0.54%) |
Feb 15, 2019 | 55.34 | 55.84 | 54.97 | 55.82 | 622,623 | +0.61(+1.11%) |
Feb 14, 2019 | 55.03 | 55.42 | 54.66 | 55.21 | 685,397 | +0.24(+0.44%) |
Feb 13, 2019 | 54.42 | 55.04 | 54.15 | 54.97 | 594,729 | +0.39(+0.72%) |
Feb 12, 2019 | 54.86 | 54.97 | 54.40 | 54.57 | 1,016,165 | -0.27(-0.50%) |
Feb 11, 2019 | 54.57 | 54.95 | 54.26 | 54.85 | 384,216 | +0.21(+0.39%) |
Feb 08, 2019 | 54.34 | 54.89 | 54.15 | 54.63 | 327,746 | +0.01(+0.03%) |
Feb 07, 2019 | 53.52 | 54.92 | 53.44 | 54.62 | 632,058 | +0.72(+1.33%) |
Feb 06, 2019 | 54.26 | 54.26 | 53.68 | 53.90 | 442,578 | -0.43(-0.79%) |
Feb 05, 2019 | 54.20 | 54.37 | 53.84 | 54.33 | 503,840 | +0.10(+0.19%) |
Feb 04, 2019 | 53.58 | 54.23 | 53.24 | 54.23 | 390,805 | +0.55(+1.02%) |
Feb 01, 2019 | 54.12 | 54.23 | 52.87 | 53.68 | 743,550 | -0.33(-0.62%) |
Jan 31, 2019 | 53.29 | 54.06 | 52.91 | 54.01 | 1,005,868 | +0.54(+1.01%) |
Jan 30, 2019 | 53.52 | 53.84 | 53.12 | 53.47 | 801,461 | +0.06(+0.10%) |
Jan 29, 2019 | 52.95 | 53.47 | 52.77 | 53.42 | 487,555 | +0.50(+0.95%) |
Jan 28, 2019 | 52.34 | 52.95 | 52.28 | 52.92 | 386,749 | +0.49(+0.94%) |
Jan 25, 2019 | 52.24 | 52.58 | 51.93 | 52.42 | 395,527 | +0.26(+0.49%) |
Jan 24, 2019 | 51.92 | 52.29 | 51.67 | 52.17 | 281,195 | +0.07(+0.13%) |
Jan 23, 2019 | 51.99 | 52.12 | 51.54 | 52.10 | 494,575 | +0.13(+0.24%) |
Jan 22, 2019 | 52.00 | 52.16 | 51.49 | 51.98 | 384,875 | -0.02(-0.04%) |
Jan 18, 2019 | 51.70 | 52.03 | 51.52 | 52.00 | 608,723 | +0.40(+0.77%) |
Jan 17, 2019 | 51.49 | 51.90 | 51.24 | 51.60 | 437,810 | +0.11(+0.21%) |
Jan 16, 2019 | 50.91 | 51.51 | 50.76 | 51.49 | 460,583 | +0.61(+1.20%) |
Jan 15, 2019 | 50.31 | 51.03 | 50.24 | 50.88 | 488,936 | +0.71(+1.42%) |
Jan 14, 2019 | 50.65 | 51.01 | 50.11 | 50.17 | 348,595 | -0.63(-1.23%) |
Jan 11, 2019 | 50.89 | 50.89 | 50.26 | 50.79 | 405,724 | -0.04(-0.07%) |
Jan 10, 2019 | 49.57 | 50.88 | 49.40 | 50.83 | 931,099 | +1.18(+2.39%) |
Jan 09, 2019 | 49.34 | 49.76 | 48.84 | 49.64 | 623,071 | +0.46(+0.94%) |
Jan 08, 2019 | 48.03 | 49.28 | 47.96 | 49.18 | 490,725 | +1.35(+2.83%) |
Jan 07, 2019 | 47.86 | 48.39 | 47.64 | 47.83 | 329,548 | +0.17(+0.36%) |
Jan 04, 2019 | 47.44 | 48.33 | 47.19 | 47.66 | 473,980 | +0.49(+1.03%) |
Jan 03, 2019 | 46.40 | 47.89 | 46.40 | 47.17 | 523,272 | +0.75(+1.62%) |
Jan 02, 2019 | 46.75 | 47.05 | 46.17 | 46.42 | 586,978 | -0.67(-1.42%) |
Dec 31, 2018 | 47.18 | 47.19 | 46.40 | 47.09 | 562,086 | -0.07(-0.14%) |
Dec 28, 2018 | 47.39 | 47.71 | 46.65 | 47.16 | 578,402 | +0.10(+0.20%) |
Dec 27, 2018 | 47.30 | 47.30 | 45.93 | 47.06 | 812,295 | -0.45(-0.95%) |
Dec 26, 2018 | 46.61 | 47.62 | 45.89 | 47.52 | 1,014,516 | +1.10(+2.38%) |
Dec 24, 2018 | 49.00 | 49.07 | 46.32 | 46.41 | 530,382 | -2.66(-5.42%) |
Dec 21, 2018 | 49.82 | 50.87 | 49.03 | 49.07 | 2,017,202 | -0.68(-1.37%) |
Dec 20, 2018 | 50.52 | 50.98 | 49.59 | 49.75 | 909,445 | -0.71(-1.41%) |
Dec 19, 2018 | 51.22 | 51.39 | 50.40 | 50.46 | 772,763 | -0.73(-1.43%) |
Dec 18, 2018 | 50.08 | 51.47 | 50.02 | 51.20 | 1,004,023 | +1.48(+2.99%) |
Dec 17, 2018 | 51.77 | 52.00 | 49.56 | 49.71 | 783,684 | -1.97(-3.82%) |
Dec 14, 2018 | 50.81 | 51.72 | 50.81 | 51.69 | 975,033 | +0.67(+1.32%) |
Dec 13, 2018 | 50.43 | 51.20 | 50.43 | 51.01 | 685,269 | +0.61(+1.22%) |
Dec 12, 2018 | 51.89 | 51.93 | 50.28 | 50.40 | 903,119 | -1.08(-2.10%) |
Dec 11, 2018 | 51.44 | 51.82 | 51.26 | 51.48 | 1,094,117 | +0.37(+0.72%) |
Dec 10, 2018 | 51.80 | 51.80 | 50.44 | 51.11 | 1,240,222 | -0.60(-1.16%) |
Dec 07, 2018 | 52.01 | 52.01 | 51.46 | 51.71 | 840,353 | -0.42(-0.81%) |
Dec 06, 2018 | 50.96 | 52.27 | 50.38 | 52.14 | 2,033,323 | +1.19(+2.34%) |
Dec 04, 2018 | 51.63 | 52.12 | 50.88 | 50.95 | 842,267 | -0.56(-1.09%) |
Dec 03, 2018 | 51.95 | 51.95 | 51.13 | 51.51 | 1,372,260 | -0.29(-0.56%) |
Nov 30, 2018 | 51.74 | 52.11 | 51.60 | 51.80 | 1,137,197 | +0.18(+0.34%) |
Nov 29, 2018 | 52.05 | 52.38 | 51.22 | 51.63 | 733,802 | -0.37(-0.70%) |
Nov 28, 2018 | 51.47 | 52.11 | 51.23 | 51.99 | 788,689 | +0.40(+0.78%) |
Nov 27, 2018 | 51.37 | 51.69 | 51.13 | 51.59 | 413,957 | +0.18(+0.35%) |
Nov 26, 2018 | 51.45 | 51.80 | 51.18 | 51.41 | 371,658 | -0.07(-0.14%) |
Nov 23, 2018 | 51.33 | 51.79 | 51.00 | 51.48 | 168,756 | +0.00(+0.00%) |
Nov 21, 2018 | 51.48 | 51.48 | 51.48 | 0 | +0.31(+0.61%) | |
Nov 20, 2018 | 51.40 | 51.95 | 51.10 | 51.17 | 458,833 | -0.48(-0.93%) |
Nov 19, 2018 | 51.41 | 51.80 | 51.05 | 51.65 | 359,879 | +0.22(+0.42%) |
Nov 16, 2018 | 50.92 | 51.44 | 50.60 | 51.43 | 554,369 | +0.52(+1.01%) |
Nov 15, 2018 | 51.15 | 51.20 | 50.40 | 50.92 | 336,336 | -0.49(-0.95%) |
Nov 14, 2018 | 51.48 | 51.80 | 51.12 | 51.40 | 554,451 | +0.12(+0.23%) |
Nov 13, 2018 | 52.01 | 52.26 | 51.14 | 51.29 | 783,356 | -0.69(-1.33%) |
Nov 12, 2018 | 51.89 | 52.52 | 51.83 | 51.98 | 655,619 | +0.10(+0.20%) |
Nov 09, 2018 | 51.39 | 51.95 | 51.31 | 51.88 | 507,507 | +0.36(+0.71%) |
Nov 08, 2018 | 51.32 | 51.64 | 50.68 | 51.51 | 395,483 | +0.03(+0.06%) |
Nov 07, 2018 | 50.93 | 51.53 | 50.41 | 51.48 | 498,518 | +0.73(+1.43%) |
Nov 06, 2018 | 50.72 | 50.84 | 50.33 | 50.76 | 626,477 | +0.01(+0.01%) |
Nov 05, 2018 | 49.76 | 50.92 | 49.73 | 50.75 | 653,744 | +1.05(+2.11%) |
Nov 02, 2018 | 50.53 | 50.57 | 49.53 | 49.70 | 910,710 | -0.73(-1.44%) |
Nov 01, 2018 | 49.85 | 50.71 | 49.85 | 50.43 | 977,998 | +0.41(+0.81%) |
Oct 31, 2018 | 50.49 | 50.49 | 49.05 | 50.02 | 1,120,581 | -0.47(-0.92%) |
Oct 30, 2018 | 49.47 | 51.37 | 49.45 | 50.49 | 1,618,613 | +1.22(+2.48%) |
Oct 29, 2018 | 48.86 | 49.45 | 48.86 | 49.26 | 714,892 | +0.78(+1.61%) |
Oct 26, 2018 | 49.48 | 49.68 | 48.21 | 48.48 | 633,440 | -1.22(-2.45%) |
Oct 25, 2018 | 49.45 | 49.87 | 49.02 | 49.70 | 579,873 | +0.30(+0.62%) |
Oct 24, 2018 | 48.82 | 49.73 | 48.71 | 49.39 | 1,027,833 | +0.61(+1.25%) |
Oct 23, 2018 | 48.56 | 49.21 | 48.20 | 48.79 | 576,170 | -0.02(-0.04%) |
Oct 22, 2018 | 49.52 | 49.76 | 48.74 | 48.81 | 396,315 | -0.48(-0.97%) |
Oct 19, 2018 | 49.29 | 49.52 | 49.15 | 49.29 | 781,542 | +0.12(+0.24%) |
Oct 18, 2018 | 49.40 | 49.65 | 49.08 | 49.17 | 883,514 | -0.20(-0.40%) |
Oct 17, 2018 | 49.58 | 49.75 | 49.04 | 49.36 | 467,694 | -0.19(-0.38%) |
Oct 16, 2018 | 48.66 | 49.76 | 48.16 | 49.55 | 343,093 | +1.12(+2.32%) |
Oct 15, 2018 | 47.87 | 48.92 | 47.84 | 48.43 | 416,485 | +0.56(+1.16%) |
Oct 12, 2018 | 48.49 | 48.61 | 47.60 | 47.87 | 694,780 | -0.41(-0.84%) |
Oct 11, 2018 | 49.39 | 49.84 | 48.24 | 48.28 | 1,177,104 | -1.05(-2.13%) |
Oct 10, 2018 | 49.50 | 50.27 | 49.29 | 49.33 | 1,040,079 | -0.14(-0.29%) |
Oct 09, 2018 | 49.39 | 49.73 | 49.00 | 49.47 | 724,451 | +0.12(+0.25%) |
Oct 08, 2018 | 48.99 | 49.65 | 48.88 | 49.35 | 879,306 | +0.37(+0.75%) |
Oct 05, 2018 | 48.65 | 49.33 | 48.58 | 48.98 | 407,418 | +0.33(+0.68%) |
Oct 04, 2018 | 48.47 | 48.77 | 48.10 | 48.65 | 552,830 | -0.16(-0.33%) |
Oct 03, 2018 | 48.90 | 49.30 | 48.45 | 48.81 | 477,529 | -0.15(-0.31%) |
Oct 02, 2018 | 48.93 | 49.11 | 48.54 | 48.96 | 475,234 | +0.05(+0.10%) |
Oct 01, 2018 | 49.58 | 49.60 | 48.76 | 48.91 | 644,201 | -0.61(-1.23%) |
Sep 28, 2018 | 48.60 | 49.52 | 48.60 | 49.52 | 663,281 | +0.93(+1.92%) |
Sep 27, 2018 | 48.39 | 48.91 | 48.22 | 48.58 | 478,207 | +0.46(+0.95%) |
Sep 26, 2018 | 48.72 | 48.94 | 48.06 | 48.13 | 586,521 | -0.58(-1.20%) |
Sep 25, 2018 | 48.73 | 48.95 | 48.46 | 48.71 | 459,803 | +0.09(+0.18%) |
Sep 24, 2018 | 49.63 | 49.67 | 48.37 | 48.62 | 753,372 | -1.00(-2.02%) |
Sep 21, 2018 | 49.68 | 50.09 | 49.37 | 49.62 | 3,025,861 | +0.04(+0.07%) |
Sep 20, 2018 | 48.84 | 49.69 | 48.74 | 49.59 | 625,628 | +0.71(+1.46%) |
Sep 19, 2018 | 49.72 | 49.85 | 48.75 | 48.88 | 550,837 | -0.86(-1.74%) |
Sep 18, 2018 | 50.14 | 50.32 | 49.43 | 49.74 | 625,139 | -0.25(-0.50%) |
Sep 17, 2018 | 50.55 | 50.86 | 49.77 | 49.99 | 745,082 | -0.63(-1.25%) |
Sep 14, 2018 | 50.52 | 50.73 | 49.98 | 50.63 | 795,636 | +0.01(+0.01%) |
Sep 13, 2018 | 50.34 | 51.01 | 50.34 | 50.62 | 609,328 | +0.34(+0.67%) |
Sep 12, 2018 | 50.20 | 50.34 | 49.87 | 50.28 | 595,804 | +0.18(+0.36%) |
Sep 11, 2018 | 50.41 | 50.78 | 50.03 | 50.10 | 559,688 | -0.51(-1.01%) |
Sep 10, 2018 | 50.39 | 50.81 | 50.22 | 50.61 | 618,422 | +0.58(+1.17%) |
Sep 07, 2018 | 50.39 | 50.54 | 49.97 | 50.03 | 458,518 | -0.62(-1.22%) |
Sep 06, 2018 | 50.59 | 50.93 | 50.42 | 50.65 | 340,034 | +0.18(+0.36%) |
Sep 05, 2018 | 50.15 | 50.78 | 50.08 | 50.47 | 641,031 | +0.22(+0.44%) |