Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.81 | 72.68 | 71.33 | 72.21 | 185,022 | +0.76(+1.06%) |
Aug 29, 2019 | 70.98 | 71.81 | 70.60 | 71.46 | 128,231 | +1.06(+1.51%) |
Aug 28, 2019 | 70.46 | 70.61 | 70.14 | 70.40 | 122,412 | +0.08(+0.11%) |
Aug 27, 2019 | 70.87 | 71.64 | 70.26 | 70.32 | 131,051 | +0.06(+0.08%) |
Aug 26, 2019 | 69.61 | 70.28 | 69.26 | 70.26 | 132,406 | +1.11(+1.60%) |
Aug 23, 2019 | 70.39 | 71.51 | 69.01 | 69.15 | 208,677 | -1.28(-1.82%) |
Aug 22, 2019 | 70.59 | 70.76 | 69.80 | 70.43 | 116,238 | +0.09(+0.12%) |
Aug 21, 2019 | 70.95 | 70.95 | 70.13 | 70.35 | 142,194 | -0.18(-0.26%) |
Aug 20, 2019 | 70.95 | 70.95 | 69.91 | 70.53 | 136,675 | -0.86(-1.20%) |
Aug 19, 2019 | 70.47 | 71.96 | 70.20 | 71.39 | 143,154 | +0.30(+0.42%) |
Aug 16, 2019 | 70.30 | 71.48 | 69.95 | 71.09 | 148,632 | +0.83(+1.17%) |
Aug 15, 2019 | 69.31 | 70.38 | 69.31 | 70.26 | 162,484 | +0.74(+1.06%) |
Aug 14, 2019 | 69.60 | 70.28 | 68.93 | 69.52 | 178,410 | -0.60(-0.86%) |
Aug 13, 2019 | 68.75 | 70.46 | 68.75 | 70.12 | 236,818 | +1.38(+2.01%) |
Aug 12, 2019 | 68.93 | 69.11 | 68.11 | 68.75 | 170,428 | -0.41(-0.59%) |
Aug 09, 2019 | 66.26 | 69.56 | 66.26 | 69.15 | 273,573 | -0.47(-0.67%) |
Aug 08, 2019 | 67.60 | 69.68 | 66.98 | 69.62 | 381,808 | +6.36(+10.05%) |
Aug 07, 2019 | 62.88 | 63.78 | 62.02 | 63.26 | 160,877 | +0.61(+0.98%) |
Aug 06, 2019 | 62.16 | 62.89 | 62.04 | 62.65 | 173,429 | +0.39(+0.62%) |
Aug 05, 2019 | 63.30 | 63.45 | 61.65 | 62.26 | 121,887 | -1.40(-2.20%) |
Aug 02, 2019 | 63.38 | 64.05 | 63.15 | 63.66 | 100,736 | +0.09(+0.14%) |
Aug 01, 2019 | 64.38 | 65.12 | 63.53 | 63.57 | 176,055 | -0.07(-0.11%) |
Jul 31, 2019 | 64.03 | 64.70 | 63.40 | 63.64 | 237,387 | -0.03(-0.05%) |
Jul 30, 2019 | 62.71 | 63.72 | 62.61 | 63.67 | 188,602 | +0.89(+1.42%) |
Jul 29, 2019 | 62.60 | 62.94 | 62.21 | 62.78 | 131,419 | +0.26(+0.42%) |
Jul 26, 2019 | 62.23 | 62.56 | 61.97 | 62.51 | 127,207 | +0.36(+0.58%) |
Jul 25, 2019 | 61.68 | 62.15 | 61.61 | 62.15 | 126,087 | +0.09(+0.14%) |
Jul 24, 2019 | 61.15 | 62.16 | 60.79 | 62.07 | 142,315 | +0.86(+1.41%) |
Jul 23, 2019 | 61.33 | 61.33 | 60.55 | 61.20 | 124,732 | +0.34(+0.56%) |
Jul 22, 2019 | 61.49 | 61.51 | 60.74 | 60.86 | 94,524 | -0.45(-0.73%) |
Jul 19, 2019 | 61.25 | 61.76 | 61.03 | 61.31 | 194,571 | -0.14(-0.22%) |
Jul 18, 2019 | 60.78 | 61.45 | 60.60 | 61.45 | 192,143 | +0.18(+0.30%) |
Jul 17, 2019 | 60.68 | 61.67 | 60.12 | 61.26 | 251,156 | -0.15(-0.24%) |
Jul 16, 2019 | 61.16 | 61.72 | 61.01 | 61.41 | 114,143 | +0.09(+0.14%) |
Jul 15, 2019 | 61.72 | 61.90 | 61.19 | 61.32 | 110,243 | -0.06(-0.09%) |
Jul 12, 2019 | 61.33 | 61.89 | 60.75 | 61.38 | 151,928 | +0.17(+0.29%) |
Jul 11, 2019 | 60.37 | 61.20 | 60.13 | 61.20 | 168,853 | +0.89(+1.48%) |
Jul 10, 2019 | 60.91 | 61.09 | 59.78 | 60.31 | 227,017 | -0.67(-1.10%) |
Jul 09, 2019 | 60.36 | 60.98 | 60.04 | 60.98 | 203,707 | -0.14(-0.22%) |
Jul 08, 2019 | 61.41 | 61.56 | 60.71 | 61.12 | 174,910 | -0.52(-0.85%) |
Jul 05, 2019 | 60.88 | 61.95 | 60.19 | 61.64 | 155,327 | +0.74(+1.21%) |
Jul 03, 2019 | 62.06 | 62.06 | 60.69 | 60.90 | 171,292 | -1.22(-1.97%) |
Jul 02, 2019 | 62.08 | 62.47 | 61.70 | 62.12 | 107,648 | -0.06(-0.09%) |
Jul 01, 2019 | 62.13 | 62.37 | 61.58 | 62.18 | 164,562 | +0.64(+1.04%) |
Jun 28, 2019 | 60.67 | 61.63 | 60.49 | 61.54 | 784,464 | +0.83(+1.36%) |
Jun 27, 2019 | 59.77 | 60.76 | 59.73 | 60.72 | 172,890 | +1.16(+1.94%) |
Jun 26, 2019 | 60.45 | 60.59 | 59.41 | 59.56 | 91,205 | -0.86(-1.43%) |
Jun 25, 2019 | 60.11 | 60.84 | 60.02 | 60.43 | 103,861 | +0.15(+0.24%) |
Jun 24, 2019 | 60.91 | 61.01 | 59.99 | 60.28 | 139,685 | -0.63(-1.04%) |
Jun 21, 2019 | 61.38 | 61.45 | 60.87 | 60.91 | 198,794 | -0.77(-1.24%) |
Jun 20, 2019 | 61.29 | 61.87 | 60.88 | 61.68 | 139,334 | +1.08(+1.78%) |
Jun 19, 2019 | 60.31 | 61.24 | 60.19 | 60.60 | 199,988 | +0.59(+0.99%) |
Jun 18, 2019 | 60.21 | 61.04 | 59.71 | 60.01 | 202,360 | +0.35(+0.59%) |
Jun 17, 2019 | 60.75 | 60.89 | 59.28 | 59.66 | 248,511 | -1.65(-2.69%) |
Jun 14, 2019 | 61.06 | 61.45 | 60.34 | 61.31 | 149,250 | +0.12(+0.19%) |
Jun 13, 2019 | 60.62 | 61.41 | 60.62 | 61.19 | 139,712 | +0.65(+1.07%) |
Jun 12, 2019 | 59.86 | 60.87 | 59.76 | 60.54 | 142,378 | +0.54(+0.91%) |
Jun 11, 2019 | 60.96 | 61.16 | 59.63 | 60.00 | 182,072 | -0.74(-1.21%) |
Jun 10, 2019 | 60.46 | 61.41 | 60.14 | 60.74 | 193,344 | +0.60(+1.00%) |
Jun 07, 2019 | 59.71 | 60.36 | 59.55 | 60.13 | 197,249 | +0.71(+1.19%) |
Jun 06, 2019 | 59.30 | 59.60 | 58.63 | 59.43 | 232,293 | +0.03(+0.05%) |
Jun 05, 2019 | 59.68 | 60.02 | 59.23 | 59.40 | 182,236 | -0.23(-0.39%) |
Jun 04, 2019 | 59.27 | 60.06 | 59.16 | 59.63 | 178,047 | +0.93(+1.59%) |
Jun 03, 2019 | 57.51 | 58.79 | 57.47 | 58.70 | 248,594 | +1.38(+2.41%) |
May 31, 2019 | 56.45 | 57.40 | 56.25 | 57.32 | 131,430 | +0.54(+0.96%) |
May 30, 2019 | 56.65 | 57.01 | 56.42 | 56.78 | 86,165 | -0.03(-0.05%) |
May 29, 2019 | 56.75 | 57.24 | 56.31 | 56.80 | 124,327 | -0.16(-0.27%) |
May 28, 2019 | 57.50 | 57.84 | 56.93 | 56.96 | 119,042 | -0.65(-1.13%) |
May 24, 2019 | 57.42 | 57.75 | 57.23 | 57.61 | 106,401 | +0.38(+0.66%) |
May 23, 2019 | 58.10 | 58.27 | 56.97 | 57.23 | 126,520 | -1.20(-2.06%) |
May 22, 2019 | 58.12 | 58.69 | 57.99 | 58.44 | 91,299 | +0.41(+0.70%) |
May 21, 2019 | 57.04 | 58.31 | 57.00 | 58.03 | 218,178 | +0.88(+1.55%) |
May 20, 2019 | 57.49 | 57.96 | 56.87 | 57.14 | 187,173 | -1.23(-2.11%) |
May 17, 2019 | 59.03 | 59.68 | 58.23 | 58.38 | 129,679 | -1.12(-1.88%) |
May 16, 2019 | 59.11 | 59.70 | 59.09 | 59.49 | 142,299 | +0.22(+0.38%) |
May 15, 2019 | 58.62 | 59.40 | 58.60 | 59.27 | 194,658 | +0.14(+0.23%) |
May 14, 2019 | 59.09 | 59.61 | 58.88 | 59.14 | 223,520 | -0.06(-0.10%) |
May 13, 2019 | 58.70 | 59.49 | 58.68 | 59.19 | 268,462 | -0.43(-0.72%) |
May 10, 2019 | 58.69 | 59.62 | 58.07 | 59.62 | 197,293 | +0.64(+1.08%) |
May 09, 2019 | 59.37 | 59.59 | 58.74 | 58.98 | 180,997 | -0.03(-0.05%) |
May 08, 2019 | 58.08 | 59.50 | 58.08 | 59.01 | 211,726 | +0.14(+0.23%) |
May 07, 2019 | 56.26 | 59.03 | 56.26 | 58.87 | 213,105 | +2.09(+3.69%) |
May 06, 2019 | 56.01 | 57.14 | 55.90 | 56.78 | 202,876 | -0.26(-0.46%) |
May 03, 2019 | 56.48 | 57.13 | 56.42 | 57.04 | 161,797 | +1.02(+1.82%) |
May 02, 2019 | 55.57 | 56.23 | 55.37 | 56.02 | 134,350 | +0.24(+0.43%) |
May 01, 2019 | 56.57 | 56.57 | 55.68 | 55.78 | 107,494 | -0.78(-1.37%) |
Apr 30, 2019 | 56.53 | 56.69 | 56.10 | 56.56 | 222,908 | -0.11(-0.19%) |
Apr 29, 2019 | 56.97 | 56.97 | 56.33 | 56.66 | 87,077 | +0.14(+0.24%) |
Apr 26, 2019 | 56.04 | 56.85 | 56.04 | 56.53 | 91,836 | +0.42(+0.74%) |
Apr 25, 2019 | 56.32 | 56.43 | 55.70 | 56.11 | 76,738 | -0.26(-0.46%) |
Apr 24, 2019 | 56.25 | 56.69 | 56.12 | 56.37 | 89,020 | +0.18(+0.33%) |
Apr 23, 2019 | 55.55 | 56.38 | 55.44 | 56.19 | 172,389 | +0.64(+1.15%) |
Apr 22, 2019 | 55.65 | 56.10 | 55.43 | 55.55 | 108,173 | -0.35(-0.62%) |
Apr 18, 2019 | 55.01 | 56.06 | 54.98 | 55.90 | 103,702 | +0.45(+0.80%) |
Apr 17, 2019 | 55.64 | 55.69 | 55.15 | 55.45 | 89,859 | +0.04(+0.07%) |
Apr 16, 2019 | 55.82 | 56.01 | 55.13 | 55.41 | 268,314 | +0.01(+0.02%) |
Apr 15, 2019 | 54.97 | 55.50 | 54.95 | 55.40 | 198,069 | +0.45(+0.81%) |
Apr 12, 2019 | 54.70 | 55.19 | 54.63 | 54.96 | 124,649 | +0.13(+0.23%) |
Apr 11, 2019 | 54.35 | 54.86 | 54.07 | 54.83 | 85,771 | +0.71(+1.31%) |
Apr 10, 2019 | 53.88 | 54.47 | 53.88 | 54.12 | 85,892 | +0.40(+0.74%) |
Apr 09, 2019 | 54.20 | 54.49 | 53.64 | 53.73 | 76,050 | -0.54(-1.00%) |
Apr 08, 2019 | 54.63 | 54.73 | 54.16 | 54.27 | 77,269 | -0.31(-0.57%) |
Apr 05, 2019 | 54.39 | 55.11 | 54.27 | 54.58 | 183,157 | +0.20(+0.37%) |
Apr 04, 2019 | 53.72 | 54.46 | 53.60 | 54.38 | 101,990 | +0.76(+1.41%) |
Apr 03, 2019 | 54.08 | 54.40 | 53.51 | 53.62 | 100,274 | +0.07(+0.13%) |
Apr 02, 2019 | 53.42 | 53.62 | 53.11 | 53.55 | 119,499 | +0.24(+0.45%) |
Apr 01, 2019 | 53.33 | 53.68 | 53.13 | 53.31 | 114,330 | -0.14(-0.25%) |
Mar 29, 2019 | 53.65 | 53.69 | 53.20 | 53.45 | 156,431 | -0.05(-0.09%) |
Mar 28, 2019 | 53.70 | 53.96 | 53.12 | 53.50 | 139,184 | -0.34(-0.63%) |
Mar 27, 2019 | 53.45 | 54.03 | 53.30 | 53.83 | 145,278 | +0.19(+0.36%) |
Mar 26, 2019 | 53.56 | 54.01 | 53.30 | 53.64 | 174,876 | +0.73(+1.37%) |
Mar 25, 2019 | 52.79 | 53.14 | 52.33 | 52.91 | 224,331 | -0.05(-0.09%) |
Mar 22, 2019 | 53.22 | 53.47 | 52.66 | 52.96 | 189,967 | -0.42(-0.78%) |
Mar 21, 2019 | 53.49 | 54.07 | 53.25 | 53.38 | 123,487 | -0.20(-0.38%) |
Mar 20, 2019 | 53.53 | 54.19 | 53.14 | 53.58 | 98,946 | +0.18(+0.34%) |
Mar 19, 2019 | 53.49 | 53.63 | 53.24 | 53.40 | 117,182 | -0.13(-0.24%) |
Mar 18, 2019 | 53.35 | 53.89 | 53.24 | 53.52 | 105,232 | -0.14(-0.25%) |
Mar 15, 2019 | 53.44 | 53.97 | 53.25 | 53.66 | 242,695 | +0.36(+0.67%) |
Mar 14, 2019 | 53.34 | 53.91 | 53.16 | 53.30 | 125,566 | -0.09(-0.16%) |
Mar 13, 2019 | 53.86 | 54.03 | 53.34 | 53.39 | 194,376 | -0.49(-0.92%) |
Mar 12, 2019 | 54.19 | 54.44 | 53.81 | 53.88 | 84,602 | -0.28(-0.52%) |
Mar 11, 2019 | 53.58 | 54.18 | 53.39 | 54.16 | 94,972 | +0.72(+1.34%) |
Mar 08, 2019 | 53.25 | 53.48 | 52.95 | 53.45 | 121,381 | +0.36(+0.67%) |
Mar 07, 2019 | 53.55 | 53.84 | 53.03 | 53.09 | 541,318 | +0.00(+0.00%) |
Mar 06, 2019 | 53.29 | 53.52 | 52.71 | 53.09 | 193,516 | -0.72(-1.33%) |
Mar 05, 2019 | 53.82 | 54.39 | 53.64 | 53.81 | 108,413 | -0.28(-0.52%) |
Mar 04, 2019 | 53.64 | 54.45 | 53.64 | 54.09 | 126,912 | +0.14(+0.25%) |
Mar 01, 2019 | 54.31 | 54.41 | 53.52 | 53.95 | 165,012 | -0.05(-0.09%) |
Feb 28, 2019 | 53.14 | 54.11 | 52.64 | 54.00 | 201,177 | +1.04(+1.97%) |
Feb 27, 2019 | 54.04 | 54.04 | 52.58 | 52.95 | 234,477 | -1.91(-3.47%) |
Feb 26, 2019 | 55.26 | 55.49 | 53.81 | 54.86 | 235,040 | -0.93(-1.66%) |
Feb 25, 2019 | 56.17 | 56.21 | 55.77 | 55.79 | 181,397 | -0.31(-0.55%) |
Feb 22, 2019 | 55.79 | 56.47 | 55.72 | 56.10 | 167,080 | +0.62(+1.12%) |
Feb 21, 2019 | 54.91 | 55.57 | 54.91 | 55.48 | 142,280 | -0.19(-0.35%) |
Feb 20, 2019 | 55.76 | 56.21 | 55.48 | 55.67 | 133,713 | +0.01(+0.02%) |
Feb 19, 2019 | 55.05 | 55.86 | 55.05 | 55.66 | 223,921 | +0.58(+1.05%) |
Feb 15, 2019 | 55.13 | 55.17 | 54.55 | 55.08 | 160,980 | +0.22(+0.41%) |
Feb 14, 2019 | 54.99 | 55.13 | 54.63 | 54.86 | 115,148 | -0.16(-0.30%) |
Feb 13, 2019 | 55.13 | 55.18 | 54.43 | 55.02 | 88,649 | -0.09(-0.16%) |
Feb 12, 2019 | 55.13 | 55.23 | 54.81 | 55.11 | 148,649 | -0.02(-0.04%) |
Feb 11, 2019 | 55.01 | 55.23 | 54.95 | 55.13 | 120,255 | -0.02(-0.04%) |
Feb 08, 2019 | 55.22 | 55.74 | 54.87 | 55.15 | 83,126 | -0.20(-0.37%) |
Feb 07, 2019 | 54.73 | 55.37 | 54.10 | 55.35 | 91,632 | +0.44(+0.81%) |
Feb 06, 2019 | 55.32 | 55.37 | 54.69 | 54.91 | 123,353 | -0.15(-0.28%) |
Feb 05, 2019 | 55.00 | 55.37 | 54.67 | 55.06 | 138,063 | -0.07(-0.12%) |
Feb 04, 2019 | 54.90 | 55.13 | 54.61 | 55.13 | 131,004 | +0.15(+0.28%) |
Feb 01, 2019 | 55.75 | 55.92 | 54.69 | 54.98 | 126,654 | -0.84(-1.51%) |
Jan 31, 2019 | 54.83 | 55.91 | 54.61 | 55.82 | 225,936 | +1.48(+2.72%) |
Jan 30, 2019 | 54.17 | 54.59 | 53.83 | 54.34 | 110,466 | +0.57(+1.06%) |
Jan 29, 2019 | 53.64 | 53.95 | 53.23 | 53.77 | 99,082 | +0.15(+0.27%) |
Jan 28, 2019 | 53.11 | 54.12 | 53.11 | 53.62 | 127,416 | -0.02(-0.04%) |
Jan 25, 2019 | 54.14 | 54.48 | 53.62 | 53.64 | 73,717 | -0.42(-0.77%) |
Jan 24, 2019 | 53.05 | 54.09 | 52.93 | 54.06 | 71,991 | +0.95(+1.78%) |
Jan 23, 2019 | 52.53 | 53.16 | 52.53 | 53.11 | 125,742 | +0.43(+0.81%) |
Jan 22, 2019 | 53.24 | 53.58 | 52.17 | 52.68 | 117,149 | -0.99(-1.84%) |
Jan 18, 2019 | 53.12 | 54.13 | 53.09 | 53.67 | 105,872 | +0.58(+1.09%) |
Jan 17, 2019 | 52.26 | 53.50 | 52.19 | 53.09 | 115,890 | +0.58(+1.11%) |
Jan 16, 2019 | 51.96 | 52.70 | 51.84 | 52.51 | 120,027 | +0.64(+1.23%) |
Jan 15, 2019 | 51.63 | 51.92 | 51.40 | 51.87 | 126,905 | +0.19(+0.37%) |
Jan 14, 2019 | 52.04 | 52.23 | 51.03 | 51.68 | 109,529 | -1.06(-2.02%) |
Jan 11, 2019 | 52.38 | 53.10 | 52.04 | 52.74 | 109,594 | +0.35(+0.66%) |
Jan 10, 2019 | 52.10 | 52.55 | 51.76 | 52.39 | 116,243 | +0.15(+0.30%) |
Jan 09, 2019 | 51.58 | 52.27 | 51.45 | 52.24 | 117,048 | +0.74(+1.45%) |
Jan 08, 2019 | 51.03 | 51.68 | 50.52 | 51.49 | 116,768 | +0.50(+0.99%) |
Jan 07, 2019 | 50.81 | 51.51 | 50.31 | 50.99 | 94,205 | +0.29(+0.57%) |
Jan 04, 2019 | 49.78 | 50.84 | 49.42 | 50.70 | 160,669 | +1.54(+3.13%) |
Jan 03, 2019 | 49.33 | 49.96 | 48.76 | 49.16 | 204,437 | -0.85(-1.70%) |
Jan 02, 2019 | 49.98 | 50.38 | 49.54 | 50.01 | 183,347 | -0.57(-1.13%) |
Dec 31, 2018 | 51.27 | 51.27 | 50.05 | 50.58 | 206,989 | +0.06(+0.11%) |
Dec 28, 2018 | 50.77 | 51.39 | 50.23 | 50.53 | 154,259 | -0.21(-0.42%) |
Dec 27, 2018 | 49.46 | 50.80 | 48.97 | 50.74 | 157,942 | +0.68(+1.35%) |
Dec 26, 2018 | 49.46 | 50.12 | 48.60 | 50.06 | 221,816 | +1.88(+3.89%) |
Dec 24, 2018 | 49.41 | 49.63 | 48.07 | 48.19 | 91,191 | -1.17(-2.37%) |
Dec 21, 2018 | 49.76 | 50.87 | 49.13 | 49.36 | 335,814 | -0.48(-0.97%) |
Dec 20, 2018 | 49.74 | 50.39 | 48.90 | 49.84 | 171,147 | +0.30(+0.61%) |
Dec 19, 2018 | 49.66 | 50.09 | 49.00 | 49.54 | 218,189 | +0.15(+0.31%) |
Dec 18, 2018 | 50.03 | 50.23 | 48.94 | 49.39 | 175,690 | -0.21(-0.43%) |
Dec 17, 2018 | 51.10 | 51.47 | 49.24 | 49.60 | 264,211 | -1.96(-3.81%) |
Dec 14, 2018 | 51.83 | 52.38 | 51.43 | 51.56 | 237,903 | -0.72(-1.37%) |
Dec 13, 2018 | 52.01 | 52.98 | 51.88 | 52.28 | 198,472 | +0.14(+0.26%) |
Dec 12, 2018 | 52.34 | 52.97 | 51.30 | 52.14 | 217,578 | +0.32(+0.62%) |
Dec 11, 2018 | 53.54 | 53.54 | 51.34 | 51.82 | 177,349 | -0.69(-1.31%) |
Dec 10, 2018 | 52.36 | 52.74 | 51.71 | 52.51 | 143,280 | +0.51(+0.99%) |
Dec 07, 2018 | 52.64 | 53.40 | 51.79 | 52.00 | 231,699 | -0.30(-0.57%) |
Dec 06, 2018 | 52.94 | 53.12 | 50.64 | 52.30 | 415,379 | -1.57(-2.91%) |
Dec 04, 2018 | 54.69 | 54.93 | 53.67 | 53.86 | 166,046 | -1.00(-1.82%) |
Dec 03, 2018 | 55.26 | 55.26 | 53.94 | 54.86 | 182,033 | +0.61(+1.12%) |
Nov 30, 2018 | 54.03 | 54.55 | 53.73 | 54.25 | 189,102 | +0.25(+0.47%) |
Nov 29, 2018 | 53.20 | 54.07 | 52.94 | 54.00 | 110,257 | +0.47(+0.89%) |
Nov 28, 2018 | 52.93 | 53.73 | 52.80 | 53.52 | 138,736 | +0.63(+1.19%) |
Nov 27, 2018 | 52.13 | 53.00 | 52.05 | 52.90 | 101,165 | +0.46(+0.89%) |
Nov 26, 2018 | 52.09 | 52.80 | 51.90 | 52.43 | 157,500 | +1.17(+2.28%) |
Nov 23, 2018 | 51.03 | 51.56 | 50.17 | 51.26 | 58,932 | -0.30(-0.58%) |
Nov 21, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.73(+1.43%) | |
Nov 20, 2018 | 50.27 | 51.02 | 49.73 | 50.84 | 171,351 | +0.15(+0.31%) |
Nov 19, 2018 | 50.48 | 50.88 | 50.11 | 50.68 | 216,553 | -0.06(-0.11%) |
Nov 16, 2018 | 50.18 | 50.81 | 49.66 | 50.74 | 205,622 | +0.55(+1.10%) |
Nov 15, 2018 | 49.22 | 50.42 | 49.00 | 50.19 | 120,300 | +0.73(+1.48%) |
Nov 14, 2018 | 49.74 | 50.45 | 48.76 | 49.46 | 224,873 | +0.02(+0.04%) |
Nov 13, 2018 | 50.49 | 50.62 | 49.01 | 49.44 | 244,170 | -0.81(-1.61%) |
Nov 12, 2018 | 51.15 | 51.26 | 50.11 | 50.25 | 239,538 | -0.88(-1.72%) |
Nov 09, 2018 | 51.42 | 51.52 | 50.29 | 51.13 | 160,561 | -0.50(-0.97%) |
Nov 08, 2018 | 51.58 | 51.99 | 50.74 | 51.63 | 231,943 | +0.31(+0.60%) |
Nov 07, 2018 | 48.11 | 51.35 | 48.11 | 51.32 | 296,178 | +3.52(+7.37%) |
Nov 06, 2018 | 49.39 | 49.39 | 47.31 | 47.80 | 645,739 | -5.06(-9.57%) |
Nov 05, 2018 | 51.39 | 53.08 | 51.39 | 52.85 | 315,629 | +1.30(+2.53%) |
Nov 02, 2018 | 51.21 | 52.13 | 50.69 | 51.55 | 162,530 | +0.67(+1.31%) |
Nov 01, 2018 | 50.15 | 50.96 | 49.83 | 50.88 | 152,761 | +1.49(+3.01%) |
Oct 31, 2018 | 50.72 | 50.82 | 49.36 | 49.40 | 160,352 | -1.09(-2.16%) |
Oct 30, 2018 | 49.14 | 50.60 | 48.58 | 50.49 | 132,840 | +1.33(+2.71%) |
Oct 29, 2018 | 50.17 | 50.47 | 48.88 | 49.16 | 129,885 | +0.02(+0.04%) |
Oct 26, 2018 | 49.31 | 49.64 | 48.55 | 49.14 | 140,983 | -0.71(-1.43%) |
Oct 25, 2018 | 49.74 | 50.39 | 49.02 | 49.85 | 216,411 | +0.90(+1.83%) |
Oct 24, 2018 | 49.88 | 50.20 | 48.94 | 48.95 | 138,333 | -0.63(-1.27%) |
Oct 23, 2018 | 49.43 | 49.98 | 48.68 | 49.58 | 146,130 | -0.69(-1.36%) |
Oct 22, 2018 | 50.66 | 50.66 | 49.53 | 50.27 | 115,295 | +0.42(+0.83%) |
Oct 19, 2018 | 49.19 | 49.90 | 49.10 | 49.85 | 177,964 | +0.52(+1.06%) |
Oct 18, 2018 | 49.87 | 49.99 | 48.93 | 49.33 | 179,811 | -0.71(-1.43%) |
Oct 17, 2018 | 49.90 | 50.50 | 49.46 | 50.04 | 129,730 | -0.32(-0.63%) |
Oct 16, 2018 | 49.59 | 50.76 | 49.41 | 50.36 | 148,903 | +1.14(+2.31%) |
Oct 15, 2018 | 48.26 | 49.46 | 48.07 | 49.22 | 250,176 | +0.83(+1.72%) |
Oct 12, 2018 | 48.61 | 48.61 | 47.95 | 48.39 | 210,595 | +0.39(+0.80%) |
Oct 11, 2018 | 49.42 | 49.42 | 47.88 | 48.01 | 317,164 | -1.79(-3.59%) |
Oct 10, 2018 | 50.60 | 50.86 | 49.74 | 49.79 | 219,629 | -1.11(-2.18%) |
Oct 09, 2018 | 51.08 | 51.32 | 50.51 | 50.90 | 144,952 | +0.02(+0.04%) |
Oct 08, 2018 | 50.10 | 50.95 | 49.82 | 50.88 | 110,524 | +0.51(+1.02%) |
Oct 05, 2018 | 50.68 | 50.86 | 49.53 | 50.37 | 183,558 | -0.17(-0.34%) |
Oct 04, 2018 | 52.26 | 52.26 | 50.37 | 50.55 | 207,318 | -2.22(-4.21%) |
Oct 03, 2018 | 53.13 | 53.43 | 52.56 | 52.77 | 131,373 | -0.14(-0.27%) |
Oct 02, 2018 | 52.66 | 53.04 | 52.35 | 52.91 | 164,844 | +0.40(+0.75%) |
Oct 01, 2018 | 52.36 | 53.04 | 51.95 | 52.52 | 243,787 | +0.28(+0.54%) |
Sep 28, 2018 | 51.73 | 52.53 | 51.73 | 52.24 | 146,681 | +0.58(+1.12%) |
Sep 27, 2018 | 51.45 | 51.83 | 51.04 | 51.66 | 530,073 | -0.12(-0.22%) |
Sep 26, 2018 | 52.53 | 52.53 | 51.72 | 51.77 | 158,928 | -0.69(-1.31%) |
Sep 25, 2018 | 53.35 | 53.35 | 52.31 | 52.46 | 129,282 | -0.84(-1.58%) |
Sep 24, 2018 | 55.50 | 55.71 | 53.24 | 53.30 | 179,892 | -2.52(-4.51%) |
Sep 21, 2018 | 55.47 | 56.18 | 55.21 | 55.82 | 856,468 | +0.47(+0.85%) |
Sep 20, 2018 | 54.39 | 55.55 | 54.20 | 55.34 | 343,429 | +1.28(+2.37%) |
Sep 19, 2018 | 53.83 | 54.21 | 53.46 | 54.06 | 187,285 | +0.31(+0.57%) |
Sep 18, 2018 | 53.34 | 54.02 | 52.89 | 53.75 | 131,949 | +0.63(+1.18%) |
Sep 17, 2018 | 54.04 | 54.22 | 52.87 | 53.12 | 229,489 | -0.92(-1.70%) |
Sep 14, 2018 | 53.87 | 54.46 | 53.87 | 54.04 | 151,964 | +0.14(+0.27%) |
Sep 13, 2018 | 53.68 | 53.93 | 53.27 | 53.90 | 135,359 | +0.25(+0.47%) |
Sep 12, 2018 | 53.12 | 53.89 | 52.75 | 53.65 | 208,910 | +0.68(+1.28%) |
Sep 11, 2018 | 52.72 | 53.33 | 52.53 | 52.97 | 296,256 | +0.21(+0.40%) |
Sep 10, 2018 | 50.99 | 53.16 | 50.93 | 52.76 | 287,963 | +1.83(+3.60%) |
Sep 07, 2018 | 50.58 | 51.00 | 50.05 | 50.92 | 119,126 | +0.03(+0.06%) |
Sep 06, 2018 | 49.78 | 51.19 | 49.54 | 50.89 | 166,241 | +1.12(+2.25%) |
Sep 05, 2018 | 49.56 | 50.03 | 49.27 | 49.77 | 196,183 | +0.12(+0.23%) |