Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.90 | 56.18 | 55.90 | 56.04 | 189,305 | +0.30(+0.54%) |
Sep 27, 2019 | 56.27 | 56.28 | 55.44 | 55.74 | 226,039 | -0.37(-0.67%) |
Sep 26, 2019 | 56.21 | 56.25 | 55.82 | 56.11 | 244,784 | -0.09(-0.17%) |
Sep 25, 2019 | 55.91 | 56.30 | 55.63 | 56.21 | 1,544,386 | +0.36(+0.64%) |
Sep 24, 2019 | 56.52 | 56.60 | 55.68 | 55.85 | 525,530 | -0.46(-0.82%) |
Sep 23, 2019 | 56.13 | 56.42 | 56.13 | 56.31 | 1,365,153 | +0.04(+0.07%) |
Sep 20, 2019 | 56.67 | 56.72 | 56.15 | 56.28 | 178,323 | -0.24(-0.43%) |
Sep 19, 2019 | 56.62 | 56.80 | 56.46 | 56.52 | 206,564 | -0.03(-0.05%) |
Sep 18, 2019 | 56.43 | 56.55 | 55.98 | 56.55 | 238,576 | +0.02(+0.03%) |
Sep 17, 2019 | 56.25 | 56.54 | 56.25 | 56.53 | 233,062 | +0.23(+0.41%) |
Sep 16, 2019 | 56.17 | 56.38 | 56.14 | 56.29 | 279,030 | -0.20(-0.35%) |
Sep 13, 2019 | 56.63 | 56.72 | 56.40 | 56.49 | 321,775 | -0.06(-0.10%) |
Sep 12, 2019 | 56.62 | 56.79 | 56.46 | 56.55 | 535,429 | +0.11(+0.20%) |
Sep 11, 2019 | 56.05 | 56.43 | 55.96 | 56.43 | 259,922 | +0.45(+0.80%) |
Sep 10, 2019 | 55.90 | 55.99 | 55.60 | 55.99 | 216,442 | -0.09(-0.17%) |
Sep 09, 2019 | 56.33 | 56.33 | 55.87 | 56.08 | 305,229 | -0.07(-0.12%) |
Sep 06, 2019 | 56.18 | 56.28 | 56.07 | 56.14 | 274,888 | +0.07(+0.12%) |
Sep 05, 2019 | 55.86 | 56.22 | 55.83 | 56.08 | 300,922 | +0.77(+1.40%) |
Sep 04, 2019 | 55.16 | 55.34 | 55.03 | 55.31 | 991,400 | +0.54(+0.99%) |
Sep 03, 2019 | 54.68 | 54.90 | 54.49 | 54.77 | 875,582 | -0.29(-0.52%) |
Aug 30, 2019 | 55.35 | 55.35 | 54.86 | 55.05 | 246,777 | -0.02(-0.03%) |
Aug 29, 2019 | 54.86 | 55.17 | 54.68 | 55.07 | 233,371 | +0.72(+1.32%) |
Aug 28, 2019 | 53.84 | 54.38 | 53.70 | 54.36 | 284,558 | +0.35(+0.66%) |
Aug 27, 2019 | 54.49 | 54.51 | 53.85 | 54.00 | 270,301 | -0.18(-0.33%) |
Aug 26, 2019 | 54.38 | 54.38 | 53.79 | 54.18 | 1,475,549 | +0.60(+1.11%) |
Aug 23, 2019 | 54.74 | 55.02 | 53.38 | 53.58 | 234,652 | -1.42(-2.58%) |
Aug 22, 2019 | 55.14 | 55.24 | 54.64 | 55.00 | 677,895 | -0.01(-0.02%) |
Aug 21, 2019 | 54.94 | 55.06 | 54.86 | 55.01 | 303,585 | +0.54(+0.99%) |
Aug 20, 2019 | 54.77 | 54.89 | 54.47 | 54.47 | 1,179,006 | -0.40(-0.73%) |
Aug 19, 2019 | 54.82 | 54.99 | 54.71 | 54.87 | 278,423 | +0.64(+1.19%) |
Aug 16, 2019 | 53.73 | 54.30 | 53.73 | 54.22 | 187,657 | +0.80(+1.50%) |
Aug 15, 2019 | 53.45 | 53.55 | 53.00 | 53.42 | 478,047 | +0.19(+0.35%) |
Aug 14, 2019 | 54.07 | 54.13 | 53.24 | 53.24 | 421,325 | -1.63(-2.97%) |
Aug 13, 2019 | 54.00 | 55.17 | 53.93 | 54.87 | 655,118 | +0.82(+1.52%) |
Aug 12, 2019 | 54.41 | 54.47 | 53.88 | 54.05 | 208,443 | -0.65(-1.19%) |
Aug 09, 2019 | 54.91 | 54.97 | 54.36 | 54.70 | 269,738 | -0.43(-0.78%) |
Aug 08, 2019 | 54.41 | 55.16 | 54.34 | 55.13 | 683,638 | +1.02(+1.88%) |
Aug 07, 2019 | 53.46 | 54.25 | 52.99 | 54.11 | 4,470,658 | +0.15(+0.28%) |
Aug 06, 2019 | 53.63 | 54.04 | 53.34 | 53.96 | 3,857,353 | +0.73(+1.37%) |
Aug 05, 2019 | 54.04 | 54.06 | 52.82 | 53.24 | 1,110,937 | -1.63(-2.97%) |
Aug 02, 2019 | 55.17 | 55.17 | 54.58 | 54.87 | 1,074,553 | -0.47(-0.84%) |
Aug 01, 2019 | 55.83 | 56.45 | 55.18 | 55.33 | 625,428 | -0.45(-0.80%) |
Jul 31, 2019 | 56.43 | 56.46 | 55.37 | 55.78 | 306,919 | -0.62(-1.09%) |
Jul 30, 2019 | 56.34 | 56.48 | 56.20 | 56.40 | 292,001 | -0.15(-0.26%) |
Jul 29, 2019 | 56.62 | 56.67 | 56.41 | 56.55 | 625,512 | -0.06(-0.10%) |
Jul 26, 2019 | 56.41 | 56.67 | 56.38 | 56.60 | 270,703 | +0.39(+0.70%) |
Jul 25, 2019 | 56.41 | 56.41 | 56.10 | 56.21 | 305,453 | -0.29(-0.51%) |
Jul 24, 2019 | 56.06 | 56.53 | 56.06 | 56.50 | 3,022,597 | +0.29(+0.51%) |
Jul 23, 2019 | 56.09 | 56.23 | 55.88 | 56.21 | 207,507 | +0.34(+0.60%) |
Jul 22, 2019 | 55.83 | 55.98 | 55.72 | 55.87 | 2,819,678 | +0.16(+0.28%) |
Jul 19, 2019 | 56.33 | 56.34 | 55.72 | 55.72 | 7,246,987 | -0.39(-0.70%) |
Jul 18, 2019 | 55.81 | 56.17 | 55.71 | 56.11 | 400,939 | +0.22(+0.40%) |
Jul 17, 2019 | 56.21 | 56.21 | 55.88 | 55.88 | 5,427,014 | -0.29(-0.51%) |
Jul 16, 2019 | 56.40 | 56.40 | 56.14 | 56.17 | 197,188 | -0.25(-0.45%) |
Jul 15, 2019 | 56.46 | 56.46 | 56.31 | 56.42 | 224,789 | +0.05(+0.08%) |
Jul 12, 2019 | 56.19 | 56.41 | 56.17 | 56.38 | 192,378 | +0.26(+0.47%) |
Jul 11, 2019 | 56.09 | 56.12 | 55.89 | 56.12 | 967,886 | +0.19(+0.33%) |
Jul 10, 2019 | 55.91 | 56.12 | 55.80 | 55.93 | 851,212 | +0.22(+0.40%) |
Jul 09, 2019 | 55.39 | 55.76 | 55.39 | 55.71 | 190,395 | +0.10(+0.18%) |
Jul 08, 2019 | 55.65 | 55.71 | 55.49 | 55.60 | 550,183 | -0.25(-0.45%) |
Jul 05, 2019 | 55.72 | 55.92 | 55.44 | 55.86 | 123,710 | -0.09(-0.17%) |
Jul 03, 2019 | 55.60 | 55.95 | 55.58 | 55.95 | 148,280 | +0.49(+0.89%) |
Jul 02, 2019 | 55.29 | 55.45 | 55.15 | 55.45 | 197,018 | +0.18(+0.32%) |
Jul 01, 2019 | 55.46 | 55.55 | 55.04 | 55.28 | 771,709 | +0.50(+0.92%) |
Jun 28, 2019 | 54.63 | 54.86 | 54.55 | 54.77 | 268,128 | +0.33(+0.60%) |
Jun 27, 2019 | 54.35 | 54.55 | 54.33 | 54.45 | 201,789 | +0.25(+0.46%) |
Jun 26, 2019 | 54.49 | 54.62 | 54.19 | 54.20 | 257,289 | -0.13(-0.24%) |
Jun 25, 2019 | 54.86 | 54.86 | 54.30 | 54.33 | 181,568 | -0.50(-0.92%) |
Jun 24, 2019 | 54.95 | 55.01 | 54.80 | 54.83 | 220,804 | -0.08(-0.15%) |
Jun 21, 2019 | 54.96 | 55.15 | 54.88 | 54.91 | 340,722 | -0.15(-0.27%) |
Jun 20, 2019 | 55.12 | 55.13 | 54.63 | 55.06 | 539,885 | +0.48(+0.88%) |
Jun 19, 2019 | 54.40 | 54.66 | 54.28 | 54.58 | 186,507 | +0.21(+0.39%) |
Jun 18, 2019 | 54.21 | 54.58 | 54.06 | 54.36 | 329,178 | +0.51(+0.95%) |
Jun 17, 2019 | 53.92 | 54.00 | 53.82 | 53.85 | 213,189 | +0.00(+0.00%) |
Jun 14, 2019 | 53.89 | 53.98 | 53.71 | 53.85 | 176,503 | -0.12(-0.22%) |
Jun 13, 2019 | 53.87 | 54.00 | 53.76 | 53.97 | 183,845 | +0.28(+0.52%) |
Jun 12, 2019 | 53.72 | 53.84 | 53.60 | 53.70 | 255,052 | -0.06(-0.10%) |
Jun 11, 2019 | 54.21 | 54.22 | 53.63 | 53.75 | 168,213 | -0.07(-0.12%) |
Jun 10, 2019 | 53.89 | 54.16 | 53.81 | 53.82 | 281,403 | +0.25(+0.47%) |
Jun 07, 2019 | 53.25 | 53.80 | 53.22 | 53.57 | 237,600 | +0.52(+0.98%) |
Jun 06, 2019 | 52.83 | 53.21 | 52.68 | 53.05 | 174,395 | +0.32(+0.62%) |
Jun 05, 2019 | 52.57 | 52.75 | 52.28 | 52.72 | 275,215 | +0.44(+0.83%) |
Jun 04, 2019 | 51.64 | 52.29 | 51.57 | 52.29 | 213,637 | +1.13(+2.21%) |
Jun 03, 2019 | 51.32 | 51.55 | 50.92 | 51.15 | 451,755 | -0.17(-0.33%) |
May 31, 2019 | 51.38 | 51.59 | 51.23 | 51.32 | 244,388 | -0.58(-1.11%) |
May 30, 2019 | 52.05 | 52.14 | 51.71 | 51.90 | 156,527 | +0.10(+0.20%) |
May 29, 2019 | 51.92 | 51.95 | 51.53 | 51.79 | 448,325 | -0.38(-0.73%) |
May 28, 2019 | 52.74 | 52.92 | 52.17 | 52.17 | 145,049 | -0.46(-0.88%) |
May 24, 2019 | 52.88 | 52.88 | 52.53 | 52.64 | 274,129 | +0.12(+0.23%) |
May 23, 2019 | 52.69 | 52.69 | 52.26 | 52.52 | 349,908 | -0.63(-1.19%) |
May 22, 2019 | 53.06 | 53.31 | 53.06 | 53.15 | 252,524 | -0.12(-0.23%) |
May 21, 2019 | 53.11 | 53.37 | 53.08 | 53.27 | 145,549 | +0.47(+0.90%) |
May 20, 2019 | 52.83 | 53.07 | 52.67 | 52.80 | 209,386 | -0.40(-0.75%) |
May 17, 2019 | 53.02 | 53.69 | 53.02 | 53.19 | 215,941 | -0.30(-0.56%) |
May 16, 2019 | 53.18 | 53.80 | 53.13 | 53.49 | 190,371 | +0.46(+0.88%) |
May 15, 2019 | 52.37 | 53.14 | 52.36 | 53.03 | 5,832,592 | +0.33(+0.63%) |
May 14, 2019 | 52.45 | 53.01 | 52.45 | 52.69 | 367,691 | +0.45(+0.87%) |
May 13, 2019 | 52.58 | 52.72 | 52.05 | 52.24 | 358,444 | -1.35(-2.53%) |
May 10, 2019 | 53.17 | 53.73 | 52.52 | 53.59 | 382,207 | +0.21(+0.40%) |
May 09, 2019 | 53.06 | 53.47 | 52.75 | 53.38 | 339,033 | -0.10(-0.19%) |
May 08, 2019 | 53.51 | 53.83 | 53.37 | 53.48 | 394,942 | -0.07(-0.14%) |
May 07, 2019 | 54.08 | 54.14 | 53.20 | 53.56 | 286,400 | -0.97(-1.79%) |
May 06, 2019 | 53.83 | 54.61 | 53.65 | 54.53 | 264,415 | -0.18(-0.32%) |
May 03, 2019 | 54.48 | 54.75 | 54.48 | 54.71 | 194,390 | +0.45(+0.84%) |
May 02, 2019 | 54.22 | 54.47 | 53.92 | 54.25 | 235,737 | -0.05(-0.09%) |
May 01, 2019 | 54.87 | 54.87 | 54.29 | 54.30 | 220,829 | -0.47(-0.86%) |
Apr 30, 2019 | 54.61 | 54.78 | 54.32 | 54.77 | 269,997 | +0.13(+0.24%) |
Apr 29, 2019 | 54.66 | 54.75 | 54.59 | 54.64 | 833,144 | +0.00(+0.00%) |
Apr 26, 2019 | 54.36 | 54.64 | 54.23 | 54.64 | 180,813 | +0.26(+0.48%) |
Apr 25, 2019 | 54.43 | 54.51 | 54.12 | 54.38 | 202,565 | -0.03(-0.05%) |
Apr 24, 2019 | 54.46 | 54.60 | 54.40 | 54.41 | 191,925 | -0.03(-0.05%) |
Apr 23, 2019 | 54.03 | 54.49 | 53.98 | 54.44 | 274,855 | +0.49(+0.91%) |
Apr 22, 2019 | 53.81 | 53.96 | 53.77 | 53.95 | 184,459 | -0.01(-0.02%) |
Apr 18, 2019 | 53.98 | 54.00 | 53.67 | 53.96 | 207,644 | +0.13(+0.24%) |
Apr 17, 2019 | 54.23 | 54.23 | 53.75 | 53.83 | 423,366 | -0.19(-0.34%) |
Apr 16, 2019 | 54.26 | 54.29 | 53.90 | 54.01 | 417,269 | -0.08(-0.15%) |
Apr 15, 2019 | 54.12 | 54.29 | 53.91 | 54.09 | 242,556 | +0.00(+0.00%) |
Apr 12, 2019 | 54.09 | 54.13 | 53.93 | 54.09 | 180,813 | +0.28(+0.52%) |
Apr 11, 2019 | 53.87 | 53.88 | 53.69 | 53.82 | 165,347 | +0.04(+0.07%) |
Apr 10, 2019 | 53.65 | 53.81 | 53.59 | 53.78 | 262,652 | +0.20(+0.38%) |
Apr 09, 2019 | 53.69 | 53.72 | 53.47 | 53.58 | 280,599 | -0.31(-0.57%) |
Apr 08, 2019 | 53.71 | 53.88 | 53.58 | 53.88 | 1,557,867 | +0.06(+0.12%) |
Apr 05, 2019 | 53.70 | 53.83 | 53.69 | 53.82 | 160,770 | +0.26(+0.49%) |
Apr 04, 2019 | 53.53 | 53.61 | 53.32 | 53.56 | 186,418 | +0.07(+0.14%) |
Apr 03, 2019 | 53.50 | 53.67 | 53.33 | 53.48 | 282,130 | +0.20(+0.38%) |
Apr 02, 2019 | 53.30 | 53.32 | 53.15 | 53.28 | 190,452 | -0.05(-0.09%) |
Apr 01, 2019 | 53.14 | 53.35 | 53.08 | 53.32 | 207,036 | +0.58(+1.11%) |
Mar 29, 2019 | 52.65 | 52.79 | 52.50 | 52.74 | 184,908 | +0.36(+0.69%) |
Mar 28, 2019 | 52.29 | 52.47 | 52.09 | 52.38 | 890,171 | +0.21(+0.41%) |
Mar 27, 2019 | 52.43 | 52.53 | 51.85 | 52.16 | 654,626 | -0.25(-0.48%) |
Mar 26, 2019 | 52.44 | 52.64 | 52.14 | 52.42 | 198,253 | +0.33(+0.64%) |
Mar 25, 2019 | 52.05 | 52.27 | 51.83 | 52.08 | 298,201 | -0.00(-0.01%) |
Mar 22, 2019 | 52.82 | 52.94 | 52.08 | 52.08 | 634,959 | -1.02(-1.91%) |
Mar 21, 2019 | 52.27 | 53.18 | 52.27 | 53.10 | 194,423 | +0.67(+1.29%) |
Mar 20, 2019 | 52.59 | 52.78 | 52.19 | 52.43 | 320,697 | -0.22(-0.42%) |
Mar 19, 2019 | 52.74 | 52.95 | 52.46 | 52.65 | 355,123 | +0.06(+0.11%) |
Mar 18, 2019 | 52.46 | 52.66 | 52.37 | 52.59 | 205,998 | +0.18(+0.34%) |
Mar 15, 2019 | 52.25 | 52.56 | 52.21 | 52.42 | 708,094 | +0.29(+0.55%) |
Mar 14, 2019 | 52.15 | 52.25 | 51.99 | 52.13 | 269,283 | -0.05(-0.09%) |
Mar 13, 2019 | 52.03 | 52.38 | 51.92 | 52.18 | 296,842 | +0.31(+0.59%) |
Mar 12, 2019 | 51.80 | 51.96 | 51.75 | 51.87 | 689,788 | +0.17(+0.32%) |
Mar 11, 2019 | 51.11 | 51.71 | 51.04 | 51.71 | 302,580 | +0.74(+1.45%) |
Mar 08, 2019 | 50.67 | 50.98 | 50.60 | 50.97 | 453,310 | -0.10(-0.20%) |
Mar 07, 2019 | 51.40 | 51.40 | 50.90 | 51.07 | 434,026 | -0.42(-0.81%) |
Mar 06, 2019 | 51.84 | 51.86 | 51.43 | 51.48 | 390,785 | -0.38(-0.73%) |
Mar 05, 2019 | 51.94 | 51.97 | 51.77 | 51.86 | 338,633 | -0.06(-0.11%) |
Mar 04, 2019 | 52.40 | 52.41 | 51.46 | 51.92 | 253,599 | -0.29(-0.55%) |
Mar 01, 2019 | 52.21 | 52.29 | 51.90 | 52.21 | 181,756 | +0.36(+0.70%) |
Feb 28, 2019 | 51.90 | 52.02 | 51.82 | 51.84 | 253,283 | -0.13(-0.25%) |
Feb 27, 2019 | 51.88 | 52.04 | 51.68 | 51.97 | 470,255 | -0.05(-0.09%) |
Feb 26, 2019 | 51.98 | 52.17 | 51.94 | 52.02 | 192,925 | -0.04(-0.07%) |
Feb 25, 2019 | 52.33 | 52.40 | 52.02 | 52.06 | 165,318 | +0.01(+0.02%) |
Feb 22, 2019 | 51.83 | 52.08 | 51.83 | 52.05 | 172,993 | +0.38(+0.73%) |
Feb 21, 2019 | 51.77 | 51.82 | 51.51 | 51.67 | 311,707 | -0.19(-0.37%) |
Feb 20, 2019 | 51.82 | 51.97 | 51.69 | 51.86 | 212,136 | +0.04(+0.07%) |
Feb 19, 2019 | 51.64 | 51.97 | 51.64 | 51.83 | 383,965 | +0.09(+0.18%) |
Feb 15, 2019 | 51.55 | 51.74 | 51.54 | 51.73 | 220,055 | +0.52(+1.01%) |
Feb 14, 2019 | 51.07 | 51.44 | 50.93 | 51.22 | 1,208,711 | -0.08(-0.16%) |
Feb 13, 2019 | 51.29 | 51.42 | 51.16 | 51.30 | 251,684 | +0.18(+0.36%) |
Feb 12, 2019 | 50.85 | 51.19 | 50.79 | 51.11 | 231,235 | +0.60(+1.19%) |
Feb 11, 2019 | 50.62 | 50.66 | 50.43 | 50.51 | 234,831 | +0.03(+0.05%) |
Feb 08, 2019 | 50.13 | 50.49 | 50.04 | 50.49 | 505,132 | +0.10(+0.20%) |
Feb 07, 2019 | 50.49 | 50.60 | 50.07 | 50.38 | 325,931 | -0.40(-0.78%) |
Feb 06, 2019 | 50.80 | 50.86 | 50.62 | 50.78 | 685,659 | -0.07(-0.15%) |
Feb 05, 2019 | 50.71 | 50.90 | 50.64 | 50.86 | 300,575 | +0.25(+0.49%) |
Feb 04, 2019 | 50.26 | 50.61 | 50.13 | 50.61 | 273,398 | +0.36(+0.72%) |
Feb 01, 2019 | 50.26 | 50.39 | 50.07 | 50.25 | 343,715 | +0.01(+0.02%) |
Jan 31, 2019 | 49.73 | 50.31 | 49.66 | 50.24 | 310,762 | +0.47(+0.95%) |
Jan 30, 2019 | 49.31 | 49.93 | 49.15 | 49.76 | 376,814 | +0.77(+1.57%) |
Jan 29, 2019 | 49.16 | 49.20 | 48.83 | 49.00 | 426,971 | -0.12(-0.24%) |
Jan 28, 2019 | 48.98 | 49.12 | 48.79 | 49.12 | 2,481,608 | -0.31(-0.64%) |
Jan 25, 2019 | 49.39 | 49.57 | 49.34 | 49.43 | 305,308 | +0.41(+0.83%) |
Jan 24, 2019 | 48.94 | 49.10 | 48.75 | 49.03 | 1,220,598 | +0.05(+0.09%) |
Jan 23, 2019 | 49.07 | 49.25 | 48.49 | 48.98 | 884,423 | +0.13(+0.27%) |
Jan 22, 2019 | 49.21 | 49.24 | 48.55 | 48.85 | 1,114,403 | -0.66(-1.33%) |
Jan 18, 2019 | 49.20 | 49.57 | 49.04 | 49.51 | 505,565 | +0.70(+1.44%) |
Jan 17, 2019 | 48.23 | 48.95 | 48.22 | 48.80 | 505,393 | +0.38(+0.78%) |
Jan 16, 2019 | 48.39 | 48.57 | 48.34 | 48.42 | 273,002 | +0.11(+0.23%) |
Jan 15, 2019 | 47.85 | 48.38 | 47.85 | 48.31 | 775,925 | +0.50(+1.04%) |
Jan 14, 2019 | 47.72 | 47.94 | 47.64 | 47.81 | 311,391 | -0.30(-0.63%) |
Jan 11, 2019 | 47.90 | 48.13 | 47.79 | 48.12 | 234,120 | +0.01(+0.02%) |
Jan 10, 2019 | 47.61 | 48.11 | 47.44 | 48.11 | 498,979 | +0.18(+0.37%) |
Jan 09, 2019 | 47.86 | 48.10 | 47.70 | 47.93 | 353,190 | +0.23(+0.48%) |
Jan 08, 2019 | 47.67 | 47.75 | 47.15 | 47.70 | 320,360 | +0.48(+1.02%) |
Jan 07, 2019 | 46.84 | 47.53 | 46.72 | 47.22 | 461,890 | +0.40(+0.85%) |
Jan 04, 2019 | 45.96 | 46.96 | 45.89 | 46.83 | 539,536 | +1.51(+3.32%) |
Jan 03, 2019 | 46.07 | 46.12 | 45.27 | 45.32 | 409,273 | -1.14(-2.45%) |
Jan 02, 2019 | 45.75 | 46.62 | 45.75 | 46.46 | 398,717 | -0.03(-0.06%) |
Dec 31, 2018 | 46.38 | 46.48 | 46.02 | 46.48 | 687,755 | +0.41(+0.88%) |
Dec 28, 2018 | 46.39 | 46.70 | 45.83 | 46.08 | 947,949 | -0.07(-0.16%) |
Dec 27, 2018 | 45.12 | 46.15 | 44.45 | 46.15 | 1,441,294 | +0.45(+0.99%) |
Dec 26, 2018 | 43.90 | 45.70 | 43.55 | 45.70 | 1,191,178 | +2.08(+4.77%) |
Dec 24, 2018 | 44.40 | 44.60 | 43.62 | 43.62 | 677,477 | -1.11(-2.48%) |
Dec 21, 2018 | 45.76 | 46.31 | 44.58 | 44.73 | 1,496,767 | -0.93(-2.03%) |
Dec 20, 2018 | 46.15 | 46.39 | 45.13 | 45.66 | 880,704 | -0.74(-1.60%) |
Dec 19, 2018 | 47.10 | 47.79 | 46.11 | 46.40 | 680,088 | -0.72(-1.52%) |
Dec 18, 2018 | 47.40 | 47.62 | 46.81 | 47.12 | 499,346 | +0.02(+0.04%) |
Dec 17, 2018 | 47.92 | 48.09 | 46.81 | 47.10 | 504,358 | -1.05(-2.18%) |
Dec 14, 2018 | 48.58 | 48.79 | 48.01 | 48.15 | 634,369 | -0.87(-1.78%) |
Dec 13, 2018 | 49.31 | 49.42 | 48.82 | 49.02 | 343,127 | -0.11(-0.22%) |
Dec 12, 2018 | 49.42 | 49.74 | 49.13 | 49.13 | 1,494,219 | +0.31(+0.64%) |
Dec 11, 2018 | 49.46 | 49.48 | 48.54 | 48.82 | 643,107 | -0.03(-0.06%) |
Dec 10, 2018 | 48.66 | 49.00 | 47.83 | 48.85 | 571,061 | +0.13(+0.26%) |
Dec 07, 2018 | 49.83 | 50.10 | 48.54 | 48.72 | 546,682 | -1.23(-2.47%) |
Dec 06, 2018 | 49.29 | 49.96 | 48.59 | 49.95 | 584,772 | -0.06(-0.13%) |
Dec 04, 2018 | 51.46 | 51.55 | 49.93 | 50.01 | 488,587 | -1.60(-3.10%) |
Dec 03, 2018 | 51.88 | 53.18 | 51.26 | 51.61 | 603,450 | +0.57(+1.12%) |
Nov 30, 2018 | 50.64 | 51.10 | 50.56 | 51.04 | 812,353 | +0.37(+0.73%) |
Nov 29, 2018 | 50.67 | 50.96 | 50.41 | 50.67 | 334,546 | -0.14(-0.27%) |
Nov 28, 2018 | 49.88 | 50.81 | 49.73 | 50.81 | 267,321 | +1.16(+2.33%) |
Nov 27, 2018 | 49.29 | 49.66 | 49.21 | 49.65 | 314,555 | +0.14(+0.28%) |
Nov 26, 2018 | 49.25 | 49.53 | 49.14 | 49.52 | 202,300 | +0.72(+1.47%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.62 | 48.80 | 138,166 | -0.22(-0.45%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.19(+0.40%) | |
Nov 20, 2018 | 49.00 | 49.34 | 48.66 | 48.83 | 732,014 | -0.85(-1.70%) |
Nov 19, 2018 | 50.59 | 50.61 | 49.56 | 49.67 | 244,022 | -1.02(-2.01%) |
Nov 16, 2018 | 50.33 | 50.84 | 50.24 | 50.69 | 270,893 | +0.08(+0.16%) |
Nov 15, 2018 | 49.88 | 50.66 | 49.50 | 50.61 | 210,809 | +0.51(+1.01%) |
Nov 14, 2018 | 50.90 | 50.97 | 49.84 | 50.10 | 338,993 | -0.44(-0.87%) |
Nov 13, 2018 | 50.68 | 51.06 | 50.40 | 50.55 | 195,696 | -0.05(-0.09%) |
Nov 12, 2018 | 51.40 | 51.40 | 50.54 | 50.59 | 244,201 | -0.95(-1.84%) |
Nov 09, 2018 | 51.70 | 51.70 | 51.24 | 51.54 | 330,946 | -0.42(-0.81%) |
Nov 08, 2018 | 51.89 | 52.10 | 51.79 | 51.96 | 479,206 | -0.09(-0.18%) |
Nov 07, 2018 | 51.43 | 52.07 | 51.35 | 52.05 | 336,535 | +1.04(+2.04%) |
Nov 06, 2018 | 50.67 | 51.02 | 50.67 | 51.01 | 167,971 | +0.34(+0.67%) |
Nov 05, 2018 | 50.52 | 50.79 | 50.28 | 50.67 | 284,735 | +0.23(+0.46%) |
Nov 02, 2018 | 50.94 | 51.08 | 50.08 | 50.44 | 395,678 | -0.33(-0.65%) |
Nov 01, 2018 | 50.31 | 50.79 | 50.09 | 50.78 | 209,611 | +0.60(+1.19%) |
Oct 31, 2018 | 50.10 | 50.62 | 50.10 | 50.18 | 364,957 | +0.57(+1.15%) |
Oct 30, 2018 | 48.76 | 49.64 | 48.76 | 49.61 | 419,209 | +0.85(+1.73%) |
Oct 29, 2018 | 49.67 | 49.96 | 48.14 | 48.76 | 333,943 | -0.29(-0.60%) |
Oct 26, 2018 | 49.14 | 49.65 | 48.51 | 49.06 | 663,308 | -0.87(-1.75%) |
Oct 25, 2018 | 49.42 | 50.21 | 49.21 | 49.93 | 412,245 | +0.83(+1.68%) |
Oct 24, 2018 | 50.60 | 50.65 | 49.08 | 49.10 | 381,526 | -1.53(-3.01%) |
Oct 23, 2018 | 50.12 | 50.86 | 49.70 | 50.63 | 685,493 | -0.28(-0.54%) |
Oct 22, 2018 | 51.12 | 51.14 | 50.72 | 50.90 | 184,300 | -0.08(-0.16%) |
Oct 19, 2018 | 51.31 | 51.58 | 50.90 | 50.99 | 255,553 | -0.21(-0.41%) |
Oct 18, 2018 | 51.69 | 51.81 | 50.92 | 51.20 | 244,608 | -0.65(-1.26%) |
Oct 17, 2018 | 51.90 | 52.00 | 51.43 | 51.85 | 475,470 | -0.05(-0.09%) |
Oct 16, 2018 | 51.18 | 51.97 | 51.11 | 51.90 | 362,643 | +1.07(+2.10%) |
Oct 15, 2018 | 50.99 | 51.25 | 50.77 | 50.83 | 332,071 | -0.24(-0.47%) |
Oct 12, 2018 | 51.19 | 51.26 | 50.44 | 51.07 | 711,612 | +0.73(+1.44%) |
Oct 11, 2018 | 51.17 | 51.46 | 50.07 | 50.34 | 469,656 | -1.02(-1.99%) |
Oct 10, 2018 | 52.88 | 52.88 | 51.31 | 51.36 | 436,926 | -1.67(-3.15%) |
Oct 09, 2018 | 53.02 | 53.29 | 52.97 | 53.04 | 312,566 | -0.10(-0.19%) |
Oct 08, 2018 | 53.05 | 53.25 | 52.72 | 53.14 | 263,749 | -0.06(-0.10%) |
Oct 05, 2018 | 53.51 | 53.66 | 52.89 | 53.19 | 202,680 | -0.32(-0.60%) |
Oct 04, 2018 | 53.93 | 53.98 | 53.18 | 53.51 | 382,646 | -0.52(-0.97%) |
Oct 03, 2018 | 54.19 | 54.29 | 53.96 | 54.04 | 164,664 | +0.03(+0.05%) |
Oct 02, 2018 | 54.08 | 54.19 | 53.96 | 54.01 | 258,858 | -0.08(-0.15%) |