Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.40 | 68.70 | 66.51 | 66.71 | 309,097 | -1.62(-2.38%) |
Sep 27, 2019 | 67.49 | 68.45 | 67.04 | 68.34 | 399,015 | +0.91(+1.35%) |
Sep 26, 2019 | 69.58 | 69.75 | 67.24 | 67.43 | 660,053 | -2.46(-3.52%) |
Sep 25, 2019 | 67.56 | 70.59 | 67.25 | 69.89 | 5,208,278 | +2.78(+4.14%) |
Sep 24, 2019 | 66.81 | 69.19 | 66.43 | 67.11 | 1,170,669 | -0.81(-1.19%) |
Sep 23, 2019 | 62.48 | 68.32 | 61.22 | 67.91 | 2,162,536 | +11.30(+19.95%) |
Sep 20, 2019 | 56.96 | 57.50 | 56.05 | 56.62 | 230,627 | -0.34(-0.59%) |
Sep 19, 2019 | 58.24 | 58.24 | 56.71 | 56.96 | 142,723 | -1.02(-1.76%) |
Sep 18, 2019 | 59.54 | 59.71 | 57.48 | 57.98 | 177,945 | -1.66(-2.78%) |
Sep 17, 2019 | 59.84 | 59.85 | 58.98 | 59.64 | 54,072 | -0.44(-0.73%) |
Sep 16, 2019 | 60.78 | 60.78 | 59.40 | 60.08 | 121,127 | -1.03(-1.69%) |
Sep 13, 2019 | 60.92 | 61.48 | 60.41 | 61.11 | 89,522 | +0.48(+0.79%) |
Sep 12, 2019 | 61.26 | 62.13 | 60.25 | 60.63 | 125,512 | -0.38(-0.62%) |
Sep 11, 2019 | 60.04 | 61.24 | 59.24 | 61.01 | 136,879 | +1.13(+1.88%) |
Sep 10, 2019 | 58.47 | 59.93 | 58.47 | 59.88 | 144,440 | +1.03(+1.75%) |
Sep 09, 2019 | 56.50 | 59.02 | 55.39 | 58.85 | 126,136 | +2.60(+4.62%) |
Sep 06, 2019 | 56.87 | 57.49 | 55.90 | 56.25 | 66,928 | -0.60(-1.06%) |
Sep 05, 2019 | 56.24 | 57.49 | 56.24 | 56.85 | 128,959 | +1.14(+2.05%) |
Sep 04, 2019 | 55.33 | 55.87 | 55.11 | 55.71 | 99,511 | +1.05(+1.92%) |
Sep 03, 2019 | 56.08 | 56.89 | 54.51 | 54.66 | 174,085 | -2.05(-3.61%) |
Aug 30, 2019 | 56.92 | 57.29 | 56.42 | 56.70 | 84,513 | +0.07(+0.12%) |
Aug 29, 2019 | 56.93 | 57.11 | 56.18 | 56.64 | 68,577 | +0.41(+0.73%) |
Aug 28, 2019 | 54.94 | 56.99 | 54.79 | 56.22 | 158,911 | +1.14(+2.08%) |
Aug 27, 2019 | 55.28 | 55.91 | 54.44 | 55.08 | 150,609 | +0.17(+0.31%) |
Aug 26, 2019 | 53.69 | 55.01 | 53.69 | 54.91 | 78,491 | +0.96(+1.77%) |
Aug 23, 2019 | 55.22 | 55.70 | 53.49 | 53.95 | 142,490 | -1.53(-2.76%) |
Aug 22, 2019 | 55.42 | 56.36 | 54.44 | 55.48 | 88,282 | -0.01(-0.02%) |
Aug 21, 2019 | 55.23 | 55.61 | 54.72 | 55.49 | 86,519 | +0.96(+1.76%) |
Aug 20, 2019 | 54.72 | 54.82 | 53.85 | 54.53 | 89,721 | -0.21(-0.38%) |
Aug 19, 2019 | 55.13 | 55.77 | 54.30 | 54.74 | 85,283 | +0.23(+0.41%) |
Aug 16, 2019 | 53.47 | 54.75 | 53.37 | 54.52 | 80,890 | +1.46(+2.76%) |
Aug 15, 2019 | 53.81 | 54.04 | 52.25 | 53.05 | 123,755 | -0.41(-0.77%) |
Aug 14, 2019 | 53.95 | 55.57 | 53.23 | 53.46 | 110,532 | -1.51(-2.75%) |
Aug 13, 2019 | 54.14 | 56.47 | 53.95 | 54.98 | 94,815 | +0.61(+1.12%) |
Aug 12, 2019 | 55.05 | 55.42 | 54.21 | 54.37 | 97,402 | -0.93(-1.69%) |
Aug 09, 2019 | 55.11 | 55.52 | 54.43 | 55.30 | 97,454 | -0.15(-0.27%) |
Aug 08, 2019 | 55.12 | 55.79 | 54.71 | 55.45 | 90,813 | +0.76(+1.38%) |
Aug 07, 2019 | 53.89 | 55.10 | 53.18 | 54.70 | 125,385 | +0.19(+0.34%) |
Aug 06, 2019 | 54.43 | 55.07 | 53.19 | 54.51 | 103,991 | +0.49(+0.92%) |
Aug 05, 2019 | 53.84 | 54.53 | 53.44 | 54.01 | 102,922 | -0.62(-1.14%) |
Aug 02, 2019 | 54.26 | 55.01 | 53.74 | 54.64 | 139,052 | +0.07(+0.12%) |
Aug 01, 2019 | 56.88 | 56.99 | 53.74 | 54.57 | 204,088 | -2.32(-4.08%) |
Jul 31, 2019 | 58.00 | 58.45 | 56.52 | 56.90 | 164,920 | -1.07(-1.85%) |
Jul 30, 2019 | 56.68 | 58.01 | 56.68 | 57.97 | 123,845 | +0.98(+1.72%) |
Jul 29, 2019 | 57.45 | 57.77 | 56.60 | 56.99 | 84,381 | -0.60(-1.04%) |
Jul 26, 2019 | 56.85 | 57.69 | 56.24 | 57.59 | 118,575 | +0.83(+1.46%) |
Jul 25, 2019 | 57.98 | 58.02 | 56.54 | 56.76 | 117,135 | -1.42(-2.44%) |
Jul 24, 2019 | 56.95 | 58.33 | 56.45 | 58.17 | 126,617 | +1.18(+2.06%) |
Jul 23, 2019 | 56.90 | 57.17 | 55.82 | 57.00 | 95,003 | +0.15(+0.26%) |
Jul 22, 2019 | 57.45 | 58.28 | 56.22 | 56.85 | 139,469 | -0.69(-1.20%) |
Jul 19, 2019 | 57.31 | 57.89 | 57.17 | 57.54 | 114,179 | +0.35(+0.60%) |
Jul 18, 2019 | 58.91 | 59.11 | 57.20 | 57.20 | 151,710 | -0.35(-0.62%) |
Jul 17, 2019 | 58.05 | 58.21 | 56.95 | 57.55 | 122,038 | -0.46(-0.79%) |
Jul 16, 2019 | 57.40 | 58.33 | 57.19 | 58.01 | 247,197 | +0.75(+1.30%) |
Jul 15, 2019 | 57.04 | 57.48 | 55.95 | 57.26 | 272,399 | +0.17(+0.29%) |
Jul 12, 2019 | 53.00 | 57.59 | 53.00 | 57.09 | 393,357 | +4.17(+7.88%) |
Jul 11, 2019 | 47.45 | 53.24 | 46.63 | 52.92 | 708,980 | +1.18(+2.27%) |
Jul 10, 2019 | 50.38 | 51.92 | 49.89 | 51.75 | 436,159 | +1.65(+3.30%) |
Jul 09, 2019 | 51.30 | 51.73 | 49.86 | 50.10 | 229,424 | -1.25(-2.43%) |
Jul 08, 2019 | 47.69 | 51.92 | 47.56 | 51.35 | 349,253 | +3.73(+7.84%) |
Jul 05, 2019 | 47.19 | 47.80 | 46.99 | 47.62 | 322,491 | +0.27(+0.57%) |
Jul 03, 2019 | 47.57 | 47.99 | 47.22 | 47.35 | 87,377 | -0.09(-0.20%) |
Jul 02, 2019 | 47.56 | 48.27 | 47.09 | 47.44 | 202,815 | +0.01(+0.02%) |
Jul 01, 2019 | 48.64 | 50.04 | 46.92 | 47.43 | 318,543 | -0.25(-0.53%) |
Jun 28, 2019 | 48.57 | 48.90 | 47.36 | 47.68 | 1,208,377 | -0.72(-1.48%) |
Jun 27, 2019 | 47.63 | 48.52 | 47.46 | 48.40 | 256,589 | +1.02(+2.15%) |
Jun 26, 2019 | 47.52 | 48.53 | 46.98 | 47.38 | 251,041 | -0.03(-0.06%) |
Jun 25, 2019 | 47.57 | 48.20 | 46.78 | 47.41 | 255,793 | -0.19(-0.39%) |
Jun 24, 2019 | 48.14 | 48.46 | 47.50 | 47.60 | 202,632 | -0.54(-1.12%) |
Jun 21, 2019 | 49.16 | 49.37 | 48.04 | 48.14 | 256,234 | -1.11(-2.25%) |
Jun 20, 2019 | 49.15 | 49.84 | 49.01 | 49.25 | 182,938 | +0.31(+0.63%) |
Jun 19, 2019 | 48.65 | 48.97 | 48.17 | 48.94 | 145,944 | +0.28(+0.57%) |
Jun 18, 2019 | 48.19 | 49.42 | 47.71 | 48.66 | 84,986 | +0.51(+1.07%) |
Jun 17, 2019 | 48.32 | 48.49 | 47.90 | 48.15 | 83,458 | -0.17(-0.35%) |
Jun 14, 2019 | 48.63 | 49.05 | 47.58 | 48.32 | 117,181 | -0.28(-0.58%) |
Jun 13, 2019 | 48.25 | 48.63 | 47.61 | 48.60 | 129,484 | +0.47(+0.97%) |
Jun 12, 2019 | 48.54 | 48.80 | 47.80 | 48.13 | 113,892 | -0.35(-0.71%) |
Jun 11, 2019 | 47.41 | 48.85 | 46.94 | 48.47 | 201,890 | +1.40(+2.97%) |
Jun 10, 2019 | 46.56 | 47.38 | 46.44 | 47.08 | 177,541 | +0.64(+1.39%) |
Jun 07, 2019 | 46.13 | 48.32 | 46.00 | 46.43 | 151,811 | +0.46(+0.99%) |
Jun 06, 2019 | 46.17 | 46.40 | 45.26 | 45.97 | 101,563 | -0.21(-0.44%) |
Jun 05, 2019 | 46.82 | 47.13 | 45.83 | 46.18 | 111,900 | -0.48(-1.04%) |
Jun 04, 2019 | 45.88 | 47.63 | 45.88 | 46.66 | 141,506 | +1.25(+2.75%) |
Jun 03, 2019 | 45.35 | 46.05 | 44.90 | 45.41 | 211,463 | +0.08(+0.19%) |
May 31, 2019 | 47.10 | 47.40 | 44.83 | 45.33 | 189,978 | -2.21(-4.65%) |
May 30, 2019 | 47.91 | 48.33 | 47.18 | 47.54 | 101,106 | -0.18(-0.37%) |
May 29, 2019 | 49.40 | 49.48 | 47.36 | 47.72 | 121,808 | -1.92(-3.87%) |
May 28, 2019 | 49.38 | 50.48 | 49.04 | 49.64 | 145,648 | +0.28(+0.57%) |
May 24, 2019 | 49.76 | 50.27 | 49.26 | 49.36 | 70,223 | -0.15(-0.30%) |
May 23, 2019 | 49.68 | 49.85 | 49.32 | 49.51 | 151,624 | -0.57(-1.14%) |
May 22, 2019 | 50.69 | 50.74 | 49.85 | 50.08 | 79,074 | -0.71(-1.40%) |
May 21, 2019 | 50.60 | 51.24 | 50.41 | 50.79 | 69,172 | +0.35(+0.68%) |
May 20, 2019 | 49.91 | 50.77 | 49.91 | 50.44 | 102,320 | +0.16(+0.32%) |
May 17, 2019 | 50.63 | 50.79 | 50.09 | 50.28 | 120,398 | -0.80(-1.57%) |
May 16, 2019 | 51.55 | 51.81 | 50.92 | 51.09 | 88,155 | -0.31(-0.60%) |
May 15, 2019 | 51.41 | 51.75 | 50.59 | 51.39 | 130,068 | -0.38(-0.74%) |
May 14, 2019 | 52.15 | 52.51 | 51.53 | 51.78 | 128,174 | -0.16(-0.31%) |
May 13, 2019 | 52.77 | 53.29 | 51.24 | 51.93 | 283,112 | -1.56(-2.91%) |
May 10, 2019 | 53.77 | 53.85 | 52.48 | 53.49 | 155,777 | -0.37(-0.69%) |
May 09, 2019 | 54.13 | 54.19 | 53.22 | 53.87 | 82,902 | -0.54(-0.99%) |
May 08, 2019 | 54.24 | 54.96 | 54.00 | 54.41 | 297,783 | +0.01(+0.02%) |
May 07, 2019 | 55.71 | 57.18 | 53.93 | 54.40 | 232,810 | -1.73(-3.09%) |
May 06, 2019 | 55.73 | 56.57 | 55.62 | 56.13 | 76,020 | -0.38(-0.68%) |
May 03, 2019 | 55.96 | 56.91 | 55.33 | 56.51 | 143,019 | +0.84(+1.51%) |
May 02, 2019 | 55.29 | 55.84 | 54.72 | 55.68 | 81,180 | +0.15(+0.27%) |
May 01, 2019 | 55.76 | 56.31 | 55.36 | 55.53 | 120,760 | -0.26(-0.47%) |
Apr 30, 2019 | 56.04 | 57.02 | 54.48 | 55.79 | 254,532 | -0.28(-0.50%) |
Apr 29, 2019 | 56.47 | 57.34 | 55.95 | 56.07 | 95,915 | -0.40(-0.71%) |
Apr 26, 2019 | 56.17 | 56.67 | 55.79 | 56.47 | 108,390 | +0.25(+0.45%) |
Apr 25, 2019 | 55.82 | 56.59 | 55.18 | 56.22 | 137,054 | +0.13(+0.23%) |
Apr 24, 2019 | 54.49 | 56.27 | 54.49 | 56.09 | 155,722 | +1.59(+2.93%) |
Apr 23, 2019 | 54.38 | 55.44 | 53.55 | 54.49 | 126,486 | -0.07(-0.12%) |
Apr 22, 2019 | 55.97 | 57.30 | 54.29 | 54.56 | 119,641 | -1.61(-2.87%) |
Apr 18, 2019 | 56.42 | 57.12 | 55.97 | 56.17 | 162,961 | -0.47(-0.82%) |
Apr 17, 2019 | 57.40 | 57.52 | 56.10 | 56.64 | 128,298 | -0.37(-0.65%) |
Apr 16, 2019 | 58.45 | 58.45 | 56.76 | 57.01 | 171,877 | -1.38(-2.36%) |
Apr 15, 2019 | 57.87 | 58.99 | 57.67 | 58.39 | 106,802 | +0.66(+1.15%) |
Apr 12, 2019 | 60.43 | 60.53 | 57.53 | 57.73 | 145,592 | -2.61(-4.33%) |
Apr 11, 2019 | 59.99 | 60.60 | 59.42 | 60.34 | 203,507 | +0.67(+1.13%) |
Apr 10, 2019 | 54.71 | 60.61 | 53.95 | 59.67 | 668,368 | +4.08(+7.33%) |
Apr 09, 2019 | 56.14 | 56.51 | 55.28 | 55.59 | 210,530 | -0.56(-1.00%) |
Apr 08, 2019 | 57.38 | 57.51 | 55.66 | 56.15 | 201,875 | -1.44(-2.49%) |
Apr 05, 2019 | 57.53 | 57.96 | 56.51 | 57.59 | 161,781 | +0.06(+0.10%) |
Apr 04, 2019 | 56.32 | 57.62 | 56.18 | 57.53 | 130,276 | +1.03(+1.82%) |
Apr 03, 2019 | 55.12 | 56.61 | 55.09 | 56.51 | 75,879 | +1.69(+3.08%) |
Apr 02, 2019 | 55.21 | 55.77 | 54.60 | 54.82 | 254,863 | -0.51(-0.93%) |
Apr 01, 2019 | 55.17 | 55.90 | 54.42 | 55.33 | 118,480 | +0.41(+0.75%) |
Mar 29, 2019 | 55.59 | 55.82 | 54.71 | 54.92 | 136,372 | -0.43(-0.78%) |
Mar 28, 2019 | 55.59 | 56.09 | 54.99 | 55.35 | 103,945 | -0.12(-0.22%) |
Mar 27, 2019 | 55.44 | 55.60 | 54.40 | 55.47 | 100,694 | -0.24(-0.44%) |
Mar 26, 2019 | 56.40 | 57.37 | 55.41 | 55.71 | 188,625 | -0.54(-0.96%) |
Mar 25, 2019 | 54.95 | 56.30 | 54.28 | 56.25 | 120,905 | +1.28(+2.32%) |
Mar 22, 2019 | 57.34 | 57.34 | 54.95 | 54.98 | 190,407 | -2.48(-4.32%) |
Mar 21, 2019 | 57.67 | 58.14 | 57.34 | 57.46 | 337,975 | -0.35(-0.60%) |
Mar 20, 2019 | 58.11 | 58.33 | 57.14 | 57.80 | 88,822 | -0.47(-0.80%) |
Mar 19, 2019 | 58.78 | 59.17 | 57.62 | 58.27 | 116,647 | -0.13(-0.22%) |
Mar 18, 2019 | 58.16 | 58.59 | 57.79 | 58.40 | 160,349 | +0.25(+0.43%) |
Mar 15, 2019 | 57.64 | 59.01 | 57.36 | 58.15 | 312,842 | +0.48(+0.84%) |
Mar 14, 2019 | 59.23 | 59.61 | 57.53 | 57.66 | 119,549 | -1.78(-3.00%) |
Mar 13, 2019 | 59.11 | 60.00 | 58.97 | 59.44 | 143,376 | +0.59(+1.00%) |
Mar 12, 2019 | 59.18 | 59.45 | 58.52 | 58.86 | 86,291 | -0.35(-0.60%) |
Mar 11, 2019 | 57.76 | 59.21 | 57.72 | 59.21 | 93,987 | +1.64(+2.85%) |
Mar 08, 2019 | 57.77 | 57.83 | 56.80 | 57.57 | 123,721 | -0.05(-0.08%) |
Mar 07, 2019 | 58.31 | 58.77 | 57.56 | 57.62 | 90,043 | -0.83(-1.42%) |
Mar 06, 2019 | 59.52 | 59.87 | 58.45 | 58.45 | 82,700 | -1.06(-1.79%) |
Mar 05, 2019 | 59.29 | 59.79 | 59.07 | 59.51 | 74,369 | +0.37(+0.63%) |
Mar 04, 2019 | 59.66 | 60.09 | 58.53 | 59.14 | 99,412 | -0.47(-0.78%) |
Mar 01, 2019 | 60.69 | 61.13 | 59.49 | 59.60 | 98,205 | -0.71(-1.18%) |
Feb 28, 2019 | 60.24 | 60.95 | 59.51 | 60.31 | 87,486 | +0.07(+0.12%) |
Feb 27, 2019 | 59.57 | 61.03 | 59.23 | 60.24 | 91,635 | +0.63(+1.06%) |
Feb 26, 2019 | 60.14 | 60.50 | 59.46 | 59.60 | 92,758 | -0.54(-0.90%) |
Feb 25, 2019 | 59.48 | 60.33 | 59.01 | 60.14 | 139,726 | +0.86(+1.45%) |
Feb 22, 2019 | 58.20 | 59.29 | 57.89 | 59.28 | 79,765 | +1.10(+1.89%) |
Feb 21, 2019 | 58.95 | 59.42 | 57.79 | 58.18 | 88,801 | -0.95(-1.61%) |
Feb 20, 2019 | 58.44 | 59.35 | 58.13 | 59.14 | 72,812 | +0.79(+1.36%) |
Feb 19, 2019 | 58.07 | 59.67 | 58.07 | 58.34 | 117,246 | -0.08(-0.14%) |
Feb 15, 2019 | 56.51 | 58.45 | 56.51 | 58.43 | 140,661 | +2.15(+3.83%) |
Feb 14, 2019 | 56.17 | 56.73 | 55.58 | 56.27 | 97,149 | -0.21(-0.36%) |
Feb 13, 2019 | 55.74 | 56.76 | 55.74 | 56.48 | 115,402 | +0.79(+1.42%) |
Feb 12, 2019 | 55.01 | 55.92 | 54.95 | 55.69 | 90,889 | +0.88(+1.61%) |
Feb 11, 2019 | 55.06 | 55.45 | 54.34 | 54.81 | 128,246 | -0.11(-0.20%) |
Feb 08, 2019 | 56.51 | 57.06 | 54.75 | 54.92 | 319,179 | -2.08(-3.64%) |
Feb 07, 2019 | 56.76 | 57.19 | 56.37 | 57.00 | 94,551 | +0.06(+0.11%) |
Feb 06, 2019 | 56.76 | 57.40 | 56.36 | 56.93 | 128,424 | +0.14(+0.24%) |
Feb 05, 2019 | 56.76 | 57.49 | 56.48 | 56.79 | 204,701 | -0.12(-0.21%) |
Feb 04, 2019 | 56.34 | 57.54 | 56.33 | 56.91 | 217,757 | +0.34(+0.61%) |
Feb 01, 2019 | 57.09 | 57.50 | 55.64 | 56.57 | 342,471 | -0.23(-0.41%) |
Jan 31, 2019 | 58.06 | 58.60 | 56.51 | 56.80 | 319,012 | -1.44(-2.47%) |
Jan 30, 2019 | 58.47 | 58.65 | 57.59 | 58.24 | 142,347 | -0.24(-0.41%) |
Jan 29, 2019 | 60.81 | 61.07 | 58.41 | 58.48 | 241,229 | -2.36(-3.89%) |
Jan 28, 2019 | 60.53 | 61.10 | 59.94 | 60.85 | 120,042 | +0.52(+0.86%) |
Jan 25, 2019 | 60.94 | 62.06 | 60.06 | 60.33 | 142,660 | -0.61(-1.00%) |
Jan 24, 2019 | 61.42 | 61.90 | 60.21 | 60.94 | 148,402 | -0.54(-0.87%) |
Jan 23, 2019 | 60.79 | 61.63 | 60.26 | 61.48 | 176,727 | +0.83(+1.38%) |
Jan 22, 2019 | 60.67 | 61.84 | 60.12 | 60.64 | 214,058 | -0.50(-0.82%) |
Jan 18, 2019 | 60.15 | 61.21 | 60.15 | 61.14 | 133,171 | +0.96(+1.60%) |
Jan 17, 2019 | 59.49 | 60.46 | 59.49 | 60.18 | 121,817 | +0.45(+0.76%) |
Jan 16, 2019 | 60.02 | 61.02 | 59.70 | 59.72 | 127,213 | -0.46(-0.77%) |
Jan 15, 2019 | 59.79 | 60.34 | 58.71 | 60.19 | 177,854 | +0.38(+0.64%) |
Jan 14, 2019 | 60.11 | 60.67 | 59.19 | 59.81 | 176,716 | -0.42(-0.69%) |
Jan 11, 2019 | 59.41 | 60.76 | 59.17 | 60.22 | 226,768 | +0.73(+1.23%) |
Jan 10, 2019 | 59.48 | 61.38 | 53.37 | 59.49 | 668,983 | +1.45(+2.49%) |
Jan 09, 2019 | 58.21 | 60.14 | 57.74 | 58.04 | 279,794 | +0.47(+0.82%) |
Jan 08, 2019 | 57.47 | 57.63 | 56.82 | 57.57 | 231,737 | +0.63(+1.11%) |
Jan 07, 2019 | 55.95 | 57.51 | 55.00 | 56.94 | 262,625 | +0.76(+1.35%) |
Jan 04, 2019 | 55.74 | 56.69 | 52.68 | 56.18 | 198,732 | +1.08(+1.95%) |
Jan 03, 2019 | 54.62 | 55.92 | 53.97 | 55.10 | 182,250 | +0.46(+0.85%) |
Jan 02, 2019 | 54.48 | 57.63 | 53.52 | 54.64 | 167,482 | -0.17(-0.30%) |
Dec 31, 2018 | 54.01 | 55.29 | 53.13 | 54.81 | 195,281 | +1.02(+1.90%) |
Dec 28, 2018 | 54.34 | 55.98 | 53.05 | 53.79 | 235,071 | -0.36(-0.67%) |
Dec 27, 2018 | 53.74 | 54.54 | 52.07 | 54.15 | 254,318 | -0.18(-0.32%) |
Dec 26, 2018 | 51.96 | 54.58 | 51.62 | 54.33 | 201,772 | +2.60(+5.02%) |
Dec 24, 2018 | 51.85 | 53.30 | 51.62 | 51.73 | 103,949 | -0.29(-0.55%) |
Dec 21, 2018 | 53.94 | 55.87 | 51.98 | 52.02 | 354,979 | -1.85(-3.44%) |
Dec 20, 2018 | 55.18 | 55.83 | 51.50 | 53.87 | 180,231 | -1.40(-2.53%) |
Dec 19, 2018 | 56.23 | 57.59 | 55.11 | 55.27 | 118,447 | -0.96(-1.72%) |
Dec 18, 2018 | 57.51 | 59.34 | 56.18 | 56.24 | 158,299 | -1.26(-2.19%) |
Dec 17, 2018 | 57.02 | 58.76 | 55.67 | 57.50 | 217,810 | +0.32(+0.57%) |
Dec 14, 2018 | 57.27 | 59.44 | 56.82 | 57.17 | 184,930 | -0.51(-0.88%) |
Dec 13, 2018 | 58.78 | 60.08 | 57.40 | 57.68 | 266,745 | -1.64(-2.77%) |
Dec 12, 2018 | 58.33 | 60.07 | 57.62 | 59.32 | 143,923 | +1.37(+2.37%) |
Dec 11, 2018 | 58.61 | 59.37 | 57.91 | 57.95 | 197,211 | -0.24(-0.41%) |
Dec 10, 2018 | 57.18 | 58.73 | 56.65 | 58.19 | 222,270 | +1.00(+1.75%) |
Dec 07, 2018 | 59.92 | 59.92 | 56.65 | 57.19 | 327,482 | -3.28(-5.43%) |
Dec 06, 2018 | 58.92 | 60.66 | 58.86 | 60.47 | 213,923 | +0.96(+1.62%) |
Dec 04, 2018 | 62.54 | 63.71 | 59.10 | 59.51 | 167,569 | -3.04(-4.86%) |
Dec 03, 2018 | 62.55 | 62.55 | 60.42 | 62.55 | 146,339 | +0.52(+0.84%) |
Nov 30, 2018 | 61.49 | 62.21 | 60.95 | 62.03 | 130,044 | +0.42(+0.68%) |
Nov 29, 2018 | 61.81 | 62.17 | 61.10 | 61.62 | 125,494 | -0.24(-0.39%) |
Nov 28, 2018 | 61.05 | 62.34 | 60.72 | 61.86 | 172,442 | +0.71(+1.17%) |
Nov 27, 2018 | 61.18 | 61.70 | 60.67 | 61.14 | 147,574 | +0.06(+0.09%) |
Nov 26, 2018 | 61.10 | 61.66 | 60.32 | 61.09 | 123,500 | +0.17(+0.27%) |
Nov 23, 2018 | 60.00 | 61.68 | 59.96 | 60.92 | 42,808 | +0.82(+1.36%) |
Nov 21, 2018 | 60.10 | 60.10 | 60.10 | 0 | -0.15(-0.25%) | |
Nov 20, 2018 | 60.55 | 61.82 | 60.09 | 60.25 | 176,305 | -1.15(-1.87%) |
Nov 19, 2018 | 61.88 | 62.07 | 60.81 | 61.40 | 114,694 | -0.35(-0.57%) |
Nov 16, 2018 | 60.62 | 61.81 | 59.78 | 61.75 | 105,997 | +0.63(+1.03%) |
Nov 15, 2018 | 61.11 | 63.06 | 59.82 | 61.12 | 111,620 | -0.19(-0.32%) |
Nov 14, 2018 | 61.95 | 63.27 | 61.08 | 61.32 | 125,184 | -0.58(-0.93%) |
Nov 13, 2018 | 63.19 | 63.19 | 61.85 | 61.89 | 92,361 | -0.86(-1.37%) |
Nov 12, 2018 | 63.62 | 64.04 | 62.67 | 62.76 | 152,581 | -1.21(-1.88%) |
Nov 09, 2018 | 64.31 | 64.65 | 63.05 | 63.96 | 137,484 | -0.47(-0.73%) |
Nov 08, 2018 | 64.26 | 64.63 | 63.70 | 64.43 | 126,829 | +0.08(+0.13%) |
Nov 07, 2018 | 66.15 | 66.34 | 64.00 | 64.35 | 142,725 | -1.85(-2.79%) |
Nov 06, 2018 | 64.56 | 66.63 | 64.56 | 66.20 | 204,064 | +1.49(+2.31%) |
Nov 05, 2018 | 64.34 | 65.08 | 64.23 | 64.70 | 177,713 | +0.15(+0.23%) |
Nov 02, 2018 | 64.04 | 64.92 | 63.22 | 64.55 | 236,473 | +0.51(+0.80%) |
Nov 01, 2018 | 65.06 | 65.06 | 63.67 | 64.04 | 250,844 | -1.01(-1.55%) |
Oct 31, 2018 | 63.40 | 65.24 | 62.15 | 65.06 | 403,269 | +1.74(+2.75%) |
Oct 30, 2018 | 64.05 | 64.44 | 62.81 | 63.31 | 270,301 | -0.73(-1.14%) |
Oct 29, 2018 | 64.19 | 66.42 | 63.57 | 64.04 | 304,413 | -0.09(-0.14%) |
Oct 26, 2018 | 67.08 | 70.02 | 62.59 | 64.13 | 971,772 | -11.51(-15.22%) |
Oct 25, 2018 | 75.14 | 76.45 | 74.51 | 75.65 | 324,152 | +0.52(+0.69%) |
Oct 24, 2018 | 74.38 | 76.21 | 73.45 | 75.13 | 338,134 | +0.79(+1.06%) |
Oct 23, 2018 | 73.70 | 74.80 | 73.15 | 74.34 | 186,009 | +0.03(+0.04%) |
Oct 22, 2018 | 73.72 | 74.99 | 73.30 | 74.31 | 117,453 | +0.83(+1.12%) |
Oct 19, 2018 | 71.28 | 74.37 | 71.28 | 73.49 | 327,698 | +2.06(+2.88%) |
Oct 18, 2018 | 71.84 | 71.87 | 70.71 | 71.43 | 865,925 | -0.39(-0.54%) |
Oct 17, 2018 | 71.31 | 72.16 | 70.20 | 71.82 | 265,668 | +0.26(+0.36%) |
Oct 16, 2018 | 69.80 | 71.64 | 69.19 | 71.56 | 476,761 | +1.88(+2.70%) |
Oct 15, 2018 | 70.48 | 70.91 | 69.59 | 69.67 | 171,924 | -0.83(-1.18%) |
Oct 12, 2018 | 70.80 | 70.88 | 69.83 | 70.51 | 184,822 | +0.05(+0.07%) |
Oct 11, 2018 | 71.94 | 72.42 | 70.39 | 70.46 | 131,977 | -1.69(-2.34%) |
Oct 10, 2018 | 73.03 | 73.68 | 72.10 | 72.15 | 120,469 | -0.89(-1.22%) |
Oct 09, 2018 | 73.19 | 73.65 | 72.99 | 73.04 | 211,765 | -0.14(-0.19%) |
Oct 08, 2018 | 72.33 | 73.56 | 72.33 | 73.18 | 251,511 | +0.96(+1.34%) |
Oct 05, 2018 | 72.92 | 73.39 | 71.75 | 72.21 | 401,238 | -0.70(-0.95%) |
Oct 04, 2018 | 72.85 | 73.58 | 72.27 | 72.91 | 527,191 | +0.07(+0.10%) |
Oct 03, 2018 | 73.17 | 73.39 | 72.01 | 72.84 | 615,416 | -0.03(-0.04%) |
Oct 02, 2018 | 73.66 | 73.93 | 72.66 | 72.86 | 275,760 | -0.86(-1.17%) |