Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.42 | 64.66 | 63.65 | 64.23 | 79,192 | +0.09(+0.14%) |
Aug 29, 2019 | 64.80 | 65.18 | 64.03 | 64.14 | 61,505 | -0.13(-0.20%) |
Aug 28, 2019 | 64.32 | 65.14 | 64.27 | 64.27 | 69,144 | -0.26(-0.40%) |
Aug 27, 2019 | 64.87 | 65.09 | 64.17 | 64.53 | 97,124 | -0.01(-0.02%) |
Aug 26, 2019 | 64.48 | 64.64 | 64.02 | 64.54 | 195,889 | +0.67(+1.04%) |
Aug 23, 2019 | 65.61 | 65.69 | 63.73 | 63.87 | 87,645 | -1.97(-2.99%) |
Aug 22, 2019 | 66.77 | 67.01 | 65.34 | 65.84 | 77,083 | -0.67(-1.00%) |
Aug 21, 2019 | 66.25 | 66.87 | 65.19 | 66.50 | 80,854 | +0.74(+1.12%) |
Aug 20, 2019 | 65.47 | 65.88 | 65.04 | 65.77 | 109,921 | +0.32(+0.49%) |
Aug 19, 2019 | 65.85 | 65.89 | 65.36 | 65.45 | 86,961 | +0.17(+0.26%) |
Aug 16, 2019 | 65.12 | 65.60 | 65.10 | 65.28 | 96,198 | +0.46(+0.71%) |
Aug 15, 2019 | 65.53 | 65.53 | 64.65 | 64.82 | 59,919 | -0.41(-0.62%) |
Aug 14, 2019 | 66.01 | 66.41 | 64.84 | 65.23 | 141,994 | -1.48(-2.22%) |
Aug 13, 2019 | 66.43 | 67.52 | 66.41 | 66.71 | 56,989 | +0.12(+0.18%) |
Aug 12, 2019 | 67.04 | 67.48 | 66.35 | 66.59 | 41,330 | -0.65(-0.96%) |
Aug 09, 2019 | 67.68 | 67.82 | 66.67 | 67.24 | 95,494 | -0.47(-0.69%) |
Aug 08, 2019 | 67.29 | 68.15 | 67.05 | 67.71 | 95,430 | +0.87(+1.31%) |
Aug 07, 2019 | 65.82 | 67.16 | 65.66 | 66.83 | 156,549 | +0.47(+0.70%) |
Aug 06, 2019 | 66.29 | 66.80 | 65.62 | 66.36 | 120,301 | +0.35(+0.53%) |
Aug 05, 2019 | 67.07 | 67.42 | 65.06 | 66.02 | 121,528 | -1.90(-2.79%) |
Aug 02, 2019 | 68.19 | 68.28 | 67.14 | 67.91 | 64,400 | -0.68(-0.99%) |
Aug 01, 2019 | 68.70 | 69.71 | 68.13 | 68.59 | 102,156 | -0.12(-0.17%) |
Jul 31, 2019 | 69.91 | 71.04 | 68.64 | 68.71 | 142,951 | -1.01(-1.45%) |
Jul 30, 2019 | 69.24 | 69.97 | 68.92 | 69.72 | 114,685 | +0.22(+0.31%) |
Jul 29, 2019 | 70.26 | 70.26 | 69.03 | 69.50 | 156,569 | -0.84(-1.20%) |
Jul 26, 2019 | 70.63 | 71.15 | 67.62 | 70.35 | 234,157 | -0.21(-0.30%) |
Jul 25, 2019 | 71.30 | 71.82 | 70.41 | 70.56 | 129,306 | -0.62(-0.87%) |
Jul 24, 2019 | 70.34 | 71.39 | 70.26 | 71.17 | 90,048 | +0.73(+1.03%) |
Jul 23, 2019 | 69.81 | 70.45 | 69.54 | 70.45 | 133,745 | +0.92(+1.33%) |
Jul 22, 2019 | 69.96 | 70.10 | 69.49 | 69.52 | 123,017 | -0.38(-0.54%) |
Jul 19, 2019 | 69.89 | 70.67 | 69.81 | 69.90 | 155,769 | +0.18(+0.26%) |
Jul 18, 2019 | 69.13 | 69.75 | 68.96 | 69.72 | 139,343 | +0.37(+0.53%) |
Jul 17, 2019 | 69.49 | 69.83 | 69.33 | 69.36 | 76,734 | -0.16(-0.23%) |
Jul 16, 2019 | 69.27 | 70.02 | 69.04 | 69.51 | 82,672 | +0.34(+0.49%) |
Jul 15, 2019 | 68.93 | 69.22 | 68.53 | 69.18 | 47,250 | +0.31(+0.45%) |
Jul 12, 2019 | 68.48 | 69.24 | 68.48 | 68.87 | 65,205 | +0.26(+0.38%) |
Jul 11, 2019 | 68.55 | 68.79 | 67.86 | 68.61 | 53,269 | +0.23(+0.33%) |
Jul 10, 2019 | 68.44 | 68.75 | 68.07 | 68.38 | 60,931 | +0.33(+0.48%) |
Jul 09, 2019 | 67.76 | 68.10 | 67.54 | 68.05 | 103,318 | +0.32(+0.47%) |
Jul 08, 2019 | 68.06 | 68.14 | 67.48 | 67.74 | 87,498 | -0.24(-0.35%) |
Jul 05, 2019 | 66.43 | 68.10 | 66.11 | 67.97 | 71,142 | +1.41(+2.12%) |
Jul 03, 2019 | 66.46 | 66.70 | 66.14 | 66.56 | 29,886 | +0.15(+0.22%) |
Jul 02, 2019 | 66.39 | 66.87 | 65.98 | 66.41 | 90,547 | +0.12(+0.18%) |
Jul 01, 2019 | 66.48 | 66.48 | 65.49 | 66.29 | 143,868 | +0.47(+0.71%) |
Jun 28, 2019 | 65.38 | 66.14 | 65.22 | 65.83 | 427,963 | +0.37(+0.56%) |
Jun 27, 2019 | 64.78 | 65.46 | 64.58 | 65.46 | 96,001 | +0.77(+1.18%) |
Jun 26, 2019 | 65.47 | 65.57 | 64.55 | 64.69 | 59,013 | -0.71(-1.08%) |
Jun 25, 2019 | 65.84 | 66.12 | 65.18 | 65.40 | 145,103 | -0.33(-0.50%) |
Jun 24, 2019 | 65.83 | 66.42 | 64.91 | 65.73 | 127,174 | -0.12(-0.18%) |
Jun 21, 2019 | 66.30 | 66.90 | 65.53 | 65.85 | 143,996 | -0.84(-1.27%) |
Jun 20, 2019 | 67.03 | 67.03 | 66.53 | 66.69 | 90,088 | +0.16(+0.24%) |
Jun 19, 2019 | 66.27 | 66.66 | 65.98 | 66.53 | 137,506 | +0.35(+0.53%) |
Jun 18, 2019 | 66.00 | 66.67 | 66.00 | 66.19 | 132,466 | +0.50(+0.76%) |
Jun 17, 2019 | 65.50 | 65.79 | 65.05 | 65.69 | 143,407 | +0.48(+0.73%) |
Jun 14, 2019 | 64.82 | 65.59 | 64.52 | 65.21 | 85,029 | +0.45(+0.69%) |
Jun 13, 2019 | 64.74 | 65.20 | 64.16 | 64.76 | 98,131 | +0.25(+0.39%) |
Jun 12, 2019 | 63.97 | 64.85 | 63.97 | 64.52 | 63,534 | +0.54(+0.84%) |
Jun 11, 2019 | 64.58 | 64.60 | 63.35 | 63.98 | 245,341 | -0.10(-0.15%) |
Jun 10, 2019 | 64.06 | 64.65 | 63.94 | 64.08 | 81,434 | +0.24(+0.37%) |
Jun 07, 2019 | 64.27 | 64.75 | 63.47 | 63.84 | 101,230 | -0.01(-0.02%) |
Jun 06, 2019 | 63.65 | 64.08 | 63.40 | 63.85 | 75,593 | +0.18(+0.28%) |
Jun 05, 2019 | 63.44 | 63.96 | 62.80 | 63.67 | 90,904 | +0.55(+0.86%) |
Jun 04, 2019 | 62.87 | 63.46 | 62.28 | 63.13 | 93,201 | +0.72(+1.16%) |
Jun 03, 2019 | 62.45 | 62.91 | 61.64 | 62.40 | 104,281 | +0.05(+0.08%) |
May 31, 2019 | 61.91 | 62.38 | 61.49 | 62.35 | 107,132 | -0.10(-0.16%) |
May 30, 2019 | 62.36 | 62.69 | 61.99 | 62.45 | 133,694 | +0.25(+0.40%) |
May 29, 2019 | 61.88 | 62.50 | 61.59 | 62.20 | 230,690 | +0.07(+0.11%) |
May 28, 2019 | 60.95 | 62.32 | 60.95 | 62.13 | 131,128 | +1.23(+2.02%) |
May 24, 2019 | 61.27 | 61.43 | 60.76 | 60.90 | 103,000 | -0.06(-0.10%) |
May 23, 2019 | 61.29 | 61.38 | 60.65 | 60.96 | 58,660 | -0.80(-1.30%) |
May 22, 2019 | 61.72 | 62.19 | 61.40 | 61.77 | 46,071 | -0.28(-0.45%) |
May 21, 2019 | 61.84 | 62.41 | 61.40 | 62.04 | 134,494 | +0.52(+0.84%) |
May 20, 2019 | 60.55 | 61.84 | 60.23 | 61.53 | 226,102 | +0.61(+0.99%) |
May 17, 2019 | 61.51 | 62.04 | 60.82 | 60.92 | 331,980 | -0.98(-1.59%) |
May 16, 2019 | 61.84 | 62.38 | 61.78 | 61.91 | 101,659 | +0.28(+0.45%) |
May 15, 2019 | 60.64 | 61.78 | 60.64 | 61.63 | 167,073 | +0.70(+1.16%) |
May 14, 2019 | 60.14 | 61.23 | 60.14 | 60.92 | 99,253 | +0.70(+1.17%) |
May 13, 2019 | 60.47 | 60.70 | 59.80 | 60.22 | 139,866 | -1.30(-2.11%) |
May 10, 2019 | 61.33 | 61.80 | 60.78 | 61.52 | 84,859 | +0.07(+0.11%) |
May 09, 2019 | 60.80 | 61.70 | 60.29 | 61.45 | 73,967 | +0.37(+0.60%) |
May 08, 2019 | 61.83 | 61.93 | 60.83 | 61.08 | 139,269 | -0.64(-1.04%) |
May 07, 2019 | 61.85 | 62.42 | 61.34 | 61.73 | 83,597 | -0.54(-0.86%) |
May 06, 2019 | 61.15 | 62.43 | 61.15 | 62.26 | 219,109 | +0.30(+0.48%) |
May 03, 2019 | 61.39 | 62.28 | 61.39 | 61.96 | 129,506 | +0.98(+1.61%) |
May 02, 2019 | 60.64 | 61.17 | 60.49 | 60.98 | 71,080 | +0.17(+0.28%) |
May 01, 2019 | 61.08 | 61.29 | 60.63 | 60.81 | 176,767 | -0.02(-0.03%) |
Apr 30, 2019 | 60.75 | 61.05 | 60.33 | 60.83 | 152,740 | +0.29(+0.48%) |
Apr 29, 2019 | 60.58 | 60.73 | 60.24 | 60.55 | 120,715 | +0.25(+0.41%) |
Apr 26, 2019 | 61.10 | 61.10 | 59.44 | 60.30 | 88,185 | +1.26(+2.13%) |
Apr 25, 2019 | 58.92 | 59.43 | 57.90 | 59.04 | 62,090 | +0.03(+0.05%) |
Apr 24, 2019 | 58.47 | 59.32 | 58.47 | 59.01 | 241,908 | +0.48(+0.81%) |
Apr 23, 2019 | 57.30 | 58.64 | 57.20 | 58.53 | 128,499 | +1.25(+2.18%) |
Apr 22, 2019 | 57.85 | 58.16 | 57.09 | 57.28 | 66,660 | -0.78(-1.35%) |
Apr 18, 2019 | 57.57 | 58.30 | 57.15 | 58.07 | 54,523 | +0.27(+0.46%) |
Apr 17, 2019 | 57.52 | 57.85 | 56.88 | 57.80 | 55,657 | +0.57(+0.99%) |
Apr 16, 2019 | 56.89 | 57.36 | 56.71 | 57.23 | 43,444 | +0.58(+1.02%) |
Apr 15, 2019 | 56.49 | 57.27 | 56.13 | 56.66 | 69,261 | +0.24(+0.42%) |
Apr 12, 2019 | 56.73 | 56.82 | 56.13 | 56.42 | 39,204 | -0.02(-0.04%) |
Apr 11, 2019 | 56.20 | 56.63 | 56.12 | 56.44 | 34,138 | +0.16(+0.28%) |
Apr 10, 2019 | 55.27 | 56.48 | 55.27 | 56.28 | 85,498 | +1.02(+1.85%) |
Apr 09, 2019 | 56.32 | 56.58 | 55.23 | 55.26 | 146,849 | -1.31(-2.32%) |
Apr 08, 2019 | 56.68 | 56.91 | 56.18 | 56.57 | 59,596 | -0.35(-0.61%) |
Apr 05, 2019 | 56.27 | 56.93 | 56.25 | 56.91 | 57,144 | +0.85(+1.52%) |
Apr 04, 2019 | 56.24 | 56.52 | 55.84 | 56.06 | 22,108 | -0.15(-0.26%) |
Apr 03, 2019 | 56.32 | 56.80 | 55.99 | 56.21 | 51,515 | +0.13(+0.23%) |
Apr 02, 2019 | 56.27 | 56.52 | 55.80 | 56.08 | 70,594 | -0.30(-0.53%) |
Apr 01, 2019 | 56.10 | 56.64 | 55.82 | 56.38 | 68,783 | +0.53(+0.94%) |
Mar 29, 2019 | 55.11 | 56.06 | 54.81 | 55.85 | 191,891 | +0.80(+1.46%) |
Mar 28, 2019 | 53.92 | 55.39 | 53.85 | 55.05 | 104,607 | +1.38(+2.57%) |
Mar 27, 2019 | 53.63 | 53.93 | 53.18 | 53.67 | 56,015 | +0.08(+0.15%) |
Mar 26, 2019 | 53.24 | 53.85 | 53.24 | 53.59 | 53,040 | +0.53(+0.99%) |
Mar 25, 2019 | 52.54 | 53.51 | 52.26 | 53.06 | 63,903 | +0.27(+0.51%) |
Mar 22, 2019 | 54.06 | 54.06 | 52.79 | 52.80 | 113,784 | -1.50(-2.76%) |
Mar 21, 2019 | 53.13 | 54.62 | 53.00 | 54.29 | 121,759 | +0.96(+1.80%) |
Mar 20, 2019 | 53.74 | 54.26 | 52.98 | 53.33 | 81,769 | -0.36(-0.67%) |
Mar 19, 2019 | 53.70 | 54.43 | 53.54 | 53.69 | 63,535 | +0.14(+0.26%) |
Mar 18, 2019 | 53.07 | 53.60 | 52.63 | 53.55 | 124,747 | +0.52(+0.97%) |
Mar 15, 2019 | 53.79 | 54.08 | 52.93 | 53.03 | 180,301 | -0.74(-1.38%) |
Mar 14, 2019 | 53.88 | 54.37 | 53.53 | 53.78 | 59,042 | -0.15(-0.28%) |
Mar 13, 2019 | 54.10 | 54.47 | 53.90 | 53.93 | 61,492 | +0.04(+0.07%) |
Mar 12, 2019 | 54.06 | 54.09 | 53.46 | 53.89 | 93,683 | -0.07(-0.13%) |
Mar 11, 2019 | 53.44 | 54.08 | 53.16 | 53.96 | 78,914 | +0.68(+1.28%) |
Mar 08, 2019 | 53.65 | 53.79 | 53.21 | 53.27 | 52,503 | -0.49(-0.90%) |
Mar 07, 2019 | 54.87 | 54.87 | 53.73 | 53.76 | 42,755 | -1.09(-1.99%) |
Mar 06, 2019 | 56.35 | 56.40 | 54.82 | 54.85 | 82,249 | -1.63(-2.89%) |
Mar 05, 2019 | 56.78 | 56.89 | 56.26 | 56.48 | 57,541 | -0.33(-0.58%) |
Mar 04, 2019 | 58.24 | 58.24 | 56.62 | 56.81 | 117,654 | -1.13(-1.95%) |
Mar 01, 2019 | 57.58 | 58.02 | 57.00 | 57.94 | 102,483 | +0.59(+1.04%) |
Feb 28, 2019 | 57.51 | 57.61 | 57.18 | 57.34 | 106,022 | -0.16(-0.28%) |
Feb 27, 2019 | 57.34 | 57.56 | 56.94 | 57.50 | 46,822 | -0.19(-0.33%) |
Feb 26, 2019 | 57.90 | 57.90 | 57.14 | 57.69 | 64,254 | -0.25(-0.43%) |
Feb 25, 2019 | 58.05 | 58.26 | 57.76 | 57.94 | 62,025 | +0.14(+0.24%) |
Feb 22, 2019 | 57.37 | 57.96 | 57.28 | 57.80 | 49,979 | +0.77(+1.35%) |
Feb 21, 2019 | 56.48 | 57.23 | 56.38 | 57.03 | 42,836 | +0.28(+0.49%) |
Feb 20, 2019 | 56.69 | 57.03 | 56.15 | 56.75 | 75,853 | -0.10(-0.17%) |
Feb 19, 2019 | 55.79 | 57.06 | 55.79 | 56.85 | 46,881 | +0.85(+1.52%) |
Feb 15, 2019 | 54.57 | 56.18 | 54.57 | 56.00 | 115,912 | +1.51(+2.76%) |
Feb 14, 2019 | 54.47 | 54.86 | 54.47 | 54.49 | 90,077 | -0.07(-0.13%) |
Feb 13, 2019 | 55.08 | 55.40 | 54.45 | 54.56 | 49,347 | -0.32(-0.58%) |
Feb 12, 2019 | 54.21 | 55.33 | 54.07 | 54.88 | 50,459 | +0.75(+1.39%) |
Feb 11, 2019 | 54.04 | 54.27 | 53.20 | 54.13 | 99,046 | +0.38(+0.70%) |
Feb 08, 2019 | 53.42 | 54.82 | 53.24 | 53.75 | 54,119 | +0.07(+0.13%) |
Feb 07, 2019 | 53.10 | 54.05 | 52.60 | 53.68 | 54,119 | +0.21(+0.39%) |
Feb 06, 2019 | 53.82 | 54.08 | 53.19 | 53.47 | 44,015 | -0.41(-0.75%) |
Feb 05, 2019 | 53.45 | 54.13 | 53.09 | 53.88 | 51,702 | +0.27(+0.50%) |
Feb 04, 2019 | 52.89 | 53.76 | 52.89 | 53.61 | 42,629 | +0.74(+1.41%) |
Feb 01, 2019 | 52.11 | 52.98 | 51.87 | 52.87 | 63,509 | +0.67(+1.29%) |
Jan 31, 2019 | 51.91 | 52.72 | 51.59 | 52.19 | 45,276 | +0.19(+0.36%) |
Jan 30, 2019 | 51.19 | 52.07 | 50.64 | 52.01 | 63,828 | +1.22(+2.40%) |
Jan 29, 2019 | 51.35 | 51.69 | 50.78 | 50.79 | 46,144 | -0.49(-0.95%) |
Jan 28, 2019 | 51.73 | 51.92 | 51.07 | 51.27 | 38,436 | -0.86(-1.65%) |
Jan 25, 2019 | 52.46 | 53.38 | 52.03 | 52.13 | 38,873 | -0.01(-0.02%) |
Jan 24, 2019 | 51.74 | 52.90 | 51.74 | 52.14 | 61,598 | +0.37(+0.71%) |
Jan 23, 2019 | 51.83 | 52.10 | 51.27 | 51.78 | 46,102 | +0.06(+0.11%) |
Jan 22, 2019 | 51.89 | 52.44 | 51.12 | 51.72 | 67,677 | -0.58(-1.12%) |
Jan 18, 2019 | 52.19 | 52.75 | 51.95 | 52.30 | 44,022 | +0.17(+0.32%) |
Jan 17, 2019 | 52.01 | 52.99 | 51.92 | 52.13 | 92,200 | -0.18(-0.34%) |
Jan 16, 2019 | 51.28 | 52.36 | 51.28 | 52.31 | 70,676 | +0.87(+1.69%) |
Jan 15, 2019 | 50.72 | 51.57 | 50.72 | 51.44 | 55,495 | +0.19(+0.37%) |
Jan 14, 2019 | 50.79 | 51.50 | 50.30 | 51.25 | 71,878 | -0.09(-0.17%) |
Jan 11, 2019 | 51.52 | 51.73 | 50.35 | 51.34 | 59,470 | -0.34(-0.65%) |
Jan 10, 2019 | 51.50 | 52.15 | 51.25 | 51.68 | 25,174 | -0.15(-0.29%) |
Jan 09, 2019 | 51.67 | 51.91 | 50.97 | 51.83 | 43,719 | +0.38(+0.73%) |
Jan 08, 2019 | 50.45 | 51.51 | 50.08 | 51.45 | 46,037 | +1.35(+2.69%) |
Jan 07, 2019 | 49.26 | 50.43 | 49.02 | 50.10 | 70,959 | +0.70(+1.42%) |
Jan 04, 2019 | 48.45 | 49.69 | 47.61 | 49.40 | 81,178 | +1.20(+2.49%) |
Jan 03, 2019 | 49.16 | 49.44 | 47.81 | 48.20 | 48,166 | -1.09(-2.21%) |
Jan 02, 2019 | 48.81 | 49.38 | 47.72 | 49.29 | 58,998 | -0.32(-0.64%) |
Dec 31, 2018 | 49.69 | 50.36 | 48.51 | 49.61 | 61,691 | +0.16(+0.32%) |
Dec 28, 2018 | 49.22 | 49.72 | 48.21 | 49.45 | 70,577 | +0.34(+0.69%) |
Dec 27, 2018 | 48.36 | 49.31 | 47.07 | 49.11 | 70,557 | +0.05(+0.10%) |
Dec 26, 2018 | 47.11 | 49.13 | 46.58 | 49.06 | 86,470 | +2.09(+4.45%) |
Dec 24, 2018 | 47.11 | 47.41 | 46.39 | 46.97 | 62,398 | -0.11(-0.23%) |
Dec 21, 2018 | 47.34 | 47.70 | 46.47 | 47.08 | 466,173 | -0.31(-0.65%) |
Dec 20, 2018 | 47.30 | 47.72 | 46.49 | 47.39 | 72,594 | -0.07(-0.15%) |
Dec 19, 2018 | 47.33 | 48.62 | 46.88 | 47.46 | 143,312 | -0.02(-0.04%) |
Dec 18, 2018 | 46.58 | 47.53 | 46.19 | 47.48 | 99,454 | +1.31(+2.83%) |
Dec 17, 2018 | 46.47 | 47.62 | 45.77 | 46.17 | 77,806 | -0.58(-1.25%) |
Dec 14, 2018 | 46.52 | 47.16 | 46.46 | 46.76 | 45,738 | -0.43(-0.90%) |
Dec 13, 2018 | 47.73 | 47.82 | 46.95 | 47.18 | 45,899 | -0.33(-0.69%) |
Dec 12, 2018 | 48.10 | 48.48 | 47.40 | 47.51 | 74,517 | +0.02(+0.04%) |
Dec 11, 2018 | 48.48 | 48.48 | 47.23 | 47.49 | 68,291 | -0.38(-0.78%) |
Dec 10, 2018 | 48.08 | 48.83 | 47.47 | 47.87 | 88,935 | -0.20(-0.41%) |
Dec 07, 2018 | 47.12 | 48.35 | 47.01 | 48.06 | 151,465 | +0.98(+2.08%) |
Dec 06, 2018 | 46.31 | 47.10 | 45.63 | 47.08 | 103,968 | +0.12(+0.25%) |
Dec 04, 2018 | 50.31 | 50.31 | 46.84 | 46.97 | 80,639 | -3.50(-6.93%) |
Dec 03, 2018 | 50.29 | 50.88 | 49.75 | 50.46 | 95,617 | +0.70(+1.41%) |
Nov 30, 2018 | 49.80 | 50.37 | 49.48 | 49.76 | 86,811 | -0.16(-0.32%) |
Nov 29, 2018 | 50.14 | 50.74 | 49.12 | 49.92 | 54,072 | -0.39(-0.77%) |
Nov 28, 2018 | 48.34 | 50.98 | 47.91 | 50.31 | 132,352 | +2.10(+4.35%) |
Nov 27, 2018 | 49.00 | 49.23 | 48.14 | 48.21 | 48,616 | -1.03(-2.09%) |
Nov 26, 2018 | 50.09 | 50.85 | 48.77 | 49.24 | 93,443 | -0.38(-0.76%) |
Nov 23, 2018 | 49.05 | 50.44 | 49.05 | 49.61 | 18,920 | +0.29(+0.58%) |
Nov 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.23(+0.46%) | |
Nov 20, 2018 | 49.91 | 50.91 | 48.92 | 49.10 | 151,603 | -1.42(-2.82%) |
Nov 19, 2018 | 50.90 | 51.38 | 50.21 | 50.52 | 63,487 | -0.49(-0.97%) |
Nov 16, 2018 | 50.63 | 51.87 | 50.61 | 51.02 | 137,806 | +0.35(+0.68%) |
Nov 15, 2018 | 49.99 | 51.17 | 49.99 | 50.67 | 40,341 | +0.31(+0.61%) |
Nov 14, 2018 | 50.52 | 51.27 | 50.20 | 50.37 | 73,025 | +0.27(+0.53%) |
Nov 13, 2018 | 50.03 | 50.96 | 49.91 | 50.10 | 90,868 | +0.19(+0.38%) |
Nov 12, 2018 | 49.78 | 50.65 | 49.29 | 49.91 | 68,341 | +0.04(+0.08%) |
Nov 09, 2018 | 50.09 | 51.33 | 49.41 | 49.87 | 94,602 | -0.54(-1.08%) |
Nov 08, 2018 | 49.32 | 50.60 | 49.32 | 50.42 | 144,510 | +0.74(+1.49%) |
Nov 07, 2018 | 49.52 | 49.97 | 48.50 | 49.67 | 73,312 | +0.35(+0.70%) |
Nov 06, 2018 | 48.07 | 49.47 | 47.99 | 49.33 | 46,977 | +1.12(+2.32%) |
Nov 05, 2018 | 48.26 | 48.83 | 47.68 | 48.21 | 131,808 | -0.05(-0.10%) |
Nov 02, 2018 | 49.09 | 49.58 | 48.11 | 48.26 | 61,213 | -0.76(-1.55%) |
Nov 01, 2018 | 47.44 | 49.72 | 47.44 | 49.02 | 198,037 | +1.69(+3.57%) |
Oct 31, 2018 | 47.95 | 48.43 | 47.30 | 47.33 | 86,368 | -0.17(-0.35%) |
Oct 30, 2018 | 46.08 | 47.74 | 46.08 | 47.50 | 98,117 | +1.16(+2.50%) |
Oct 29, 2018 | 47.45 | 48.30 | 46.04 | 46.34 | 61,447 | -0.63(-1.35%) |
Oct 26, 2018 | 46.45 | 49.53 | 46.45 | 46.98 | 350,788 | -4.87(-9.40%) |
Oct 25, 2018 | 50.88 | 52.03 | 50.88 | 51.85 | 54,295 | +1.22(+2.40%) |
Oct 24, 2018 | 52.22 | 52.29 | 50.63 | 50.63 | 50,602 | -1.69(-3.23%) |
Oct 23, 2018 | 51.16 | 52.70 | 50.84 | 52.32 | 74,983 | +0.34(+0.65%) |
Oct 22, 2018 | 52.21 | 52.86 | 51.99 | 51.99 | 109,745 | -0.23(-0.44%) |
Oct 19, 2018 | 52.90 | 53.38 | 52.05 | 52.21 | 65,867 | -0.70(-1.33%) |
Oct 18, 2018 | 53.84 | 53.94 | 52.79 | 52.92 | 40,340 | -1.16(-2.14%) |
Oct 17, 2018 | 54.19 | 54.56 | 53.44 | 54.07 | 37,742 | -0.31(-0.56%) |
Oct 16, 2018 | 53.15 | 54.61 | 52.30 | 54.38 | 76,291 | +1.51(+2.86%) |
Oct 15, 2018 | 52.52 | 53.08 | 52.28 | 52.87 | 54,335 | +0.10(+0.19%) |
Oct 12, 2018 | 53.88 | 54.29 | 52.31 | 52.77 | 81,550 | -0.60(-1.13%) |
Oct 11, 2018 | 53.90 | 54.86 | 53.27 | 53.37 | 99,097 | -0.68(-1.26%) |
Oct 10, 2018 | 54.66 | 55.50 | 54.02 | 54.05 | 104,360 | -0.85(-1.55%) |
Oct 09, 2018 | 55.32 | 56.05 | 54.87 | 54.90 | 98,266 | -0.65(-1.17%) |
Oct 08, 2018 | 55.96 | 56.25 | 55.53 | 55.55 | 39,484 | -0.43(-0.78%) |
Oct 05, 2018 | 56.78 | 57.42 | 55.45 | 55.99 | 61,011 | -0.74(-1.31%) |
Oct 04, 2018 | 57.40 | 57.40 | 56.52 | 56.73 | 35,669 | -0.81(-1.41%) |
Oct 03, 2018 | 57.59 | 58.24 | 57.22 | 57.54 | 51,842 | +0.11(+0.19%) |
Oct 02, 2018 | 57.70 | 58.37 | 57.43 | 57.43 | 75,923 | -0.43(-0.73%) |
Oct 01, 2018 | 58.69 | 59.85 | 57.72 | 57.86 | 53,539 | -0.70(-1.20%) |
Sep 28, 2018 | 57.92 | 58.71 | 57.84 | 58.56 | 109,880 | +0.54(+0.94%) |
Sep 27, 2018 | 57.82 | 58.56 | 57.67 | 58.02 | 47,000 | +0.30(+0.51%) |
Sep 26, 2018 | 58.07 | 58.41 | 57.62 | 57.72 | 51,652 | -0.30(-0.51%) |
Sep 25, 2018 | 58.36 | 58.41 | 57.82 | 58.02 | 117,994 | -0.35(-0.59%) |
Sep 24, 2018 | 59.15 | 59.35 | 58.21 | 58.36 | 56,233 | -0.84(-1.42%) |
Sep 21, 2018 | 58.95 | 59.40 | 58.68 | 59.20 | 248,800 | +0.20(+0.34%) |
Sep 20, 2018 | 59.45 | 59.55 | 58.86 | 59.00 | 48,531 | -0.25(-0.42%) |
Sep 19, 2018 | 60.59 | 60.59 | 59.20 | 59.25 | 95,464 | -1.38(-2.28%) |
Sep 18, 2018 | 60.68 | 60.93 | 60.54 | 60.63 | 84,363 | -0.15(-0.24%) |
Sep 17, 2018 | 60.68 | 61.33 | 59.70 | 60.78 | 91,252 | +0.05(+0.08%) |
Sep 14, 2018 | 60.34 | 61.18 | 60.14 | 60.73 | 118,076 | +0.35(+0.57%) |
Sep 13, 2018 | 60.29 | 60.54 | 60.14 | 60.39 | 82,539 | +0.15(+0.25%) |
Sep 12, 2018 | 60.24 | 60.46 | 59.89 | 60.24 | 101,604 | -0.15(-0.25%) |
Sep 11, 2018 | 60.34 | 60.78 | 59.67 | 60.39 | 62,044 | -0.20(-0.33%) |
Sep 10, 2018 | 61.03 | 61.77 | 60.34 | 60.59 | 68,288 | -0.35(-0.57%) |
Sep 07, 2018 | 60.09 | 61.03 | 59.55 | 60.93 | 78,110 | +0.64(+1.07%) |
Sep 06, 2018 | 60.44 | 60.88 | 60.24 | 60.29 | 38,761 | -0.10(-0.16%) |
Sep 05, 2018 | 59.99 | 60.44 | 59.45 | 60.39 | 31,132 | +0.25(+0.41%) |