Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.24 | 59.75 | 59.24 | 59.51 | 392,712 | +0.23(+0.39%) |
Sep 27, 2019 | 59.91 | 59.99 | 59.00 | 59.28 | 321,843 | -0.45(-0.76%) |
Sep 26, 2019 | 59.35 | 59.99 | 59.31 | 59.73 | 467,458 | +0.52(+0.87%) |
Sep 25, 2019 | 59.29 | 59.44 | 58.85 | 59.22 | 568,668 | -0.08(-0.13%) |
Sep 24, 2019 | 59.33 | 59.62 | 58.93 | 59.29 | 443,201 | +0.12(+0.20%) |
Sep 23, 2019 | 59.28 | 59.69 | 59.06 | 59.18 | 547,966 | +0.00(+0.00%) |
Sep 20, 2019 | 59.22 | 59.39 | 58.88 | 59.18 | 1,229,132 | -0.07(-0.12%) |
Sep 19, 2019 | 59.47 | 59.71 | 59.21 | 59.25 | 432,156 | -0.08(-0.14%) |
Sep 18, 2019 | 59.82 | 59.89 | 58.93 | 59.33 | 531,800 | -0.19(-0.32%) |
Sep 17, 2019 | 59.23 | 59.83 | 59.20 | 59.52 | 559,378 | +0.57(+0.97%) |
Sep 16, 2019 | 58.11 | 59.05 | 57.85 | 58.95 | 687,304 | +0.81(+1.39%) |
Sep 13, 2019 | 59.36 | 59.95 | 57.98 | 58.15 | 529,885 | -1.30(-2.19%) |
Sep 12, 2019 | 59.99 | 60.19 | 59.40 | 59.45 | 450,218 | -0.18(-0.31%) |
Sep 11, 2019 | 59.36 | 59.79 | 59.11 | 59.63 | 566,169 | +0.28(+0.47%) |
Sep 10, 2019 | 59.56 | 59.79 | 58.99 | 59.35 | 617,761 | -0.50(-0.84%) |
Sep 09, 2019 | 61.17 | 61.17 | 59.77 | 59.86 | 534,713 | -1.36(-2.23%) |
Sep 06, 2019 | 60.72 | 61.30 | 60.41 | 61.22 | 622,937 | +0.55(+0.90%) |
Sep 05, 2019 | 60.87 | 61.03 | 60.30 | 60.67 | 536,539 | -0.23(-0.38%) |
Sep 04, 2019 | 60.87 | 61.10 | 60.64 | 60.90 | 592,376 | +0.37(+0.61%) |
Sep 03, 2019 | 60.34 | 61.11 | 60.26 | 60.53 | 695,096 | +0.24(+0.40%) |
Aug 30, 2019 | 60.10 | 60.46 | 59.99 | 60.30 | 436,575 | +0.22(+0.36%) |
Aug 29, 2019 | 59.74 | 60.10 | 59.58 | 60.08 | 421,693 | +0.62(+1.04%) |
Aug 28, 2019 | 59.33 | 59.56 | 59.03 | 59.46 | 438,377 | +0.26(+0.44%) |
Aug 27, 2019 | 59.27 | 59.72 | 59.14 | 59.20 | 558,812 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.02 | 58.49 | 58.99 | 472,926 | +0.65(+1.12%) |
Aug 23, 2019 | 58.88 | 59.67 | 58.14 | 58.34 | 606,272 | -0.47(-0.80%) |
Aug 22, 2019 | 57.99 | 58.82 | 57.90 | 58.81 | 802,331 | +0.88(+1.52%) |
Aug 21, 2019 | 58.10 | 58.27 | 57.73 | 57.93 | 323,184 | +0.05(+0.08%) |
Aug 20, 2019 | 58.45 | 58.45 | 57.87 | 57.88 | 399,369 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.65 | 58.08 | 58.29 | 483,564 | +0.15(+0.26%) |
Aug 16, 2019 | 57.61 | 58.28 | 57.56 | 58.14 | 571,322 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.32 | 57.53 | 750,719 | -0.02(-0.03%) |
Aug 14, 2019 | 58.09 | 58.29 | 57.46 | 57.55 | 645,300 | -0.81(-1.39%) |
Aug 13, 2019 | 58.49 | 58.74 | 58.06 | 58.36 | 537,107 | -0.01(-0.01%) |
Aug 12, 2019 | 59.38 | 59.38 | 58.20 | 58.37 | 470,147 | -0.68(-1.16%) |
Aug 09, 2019 | 59.12 | 59.31 | 58.48 | 59.05 | 382,099 | -0.07(-0.12%) |
Aug 08, 2019 | 57.70 | 59.22 | 57.18 | 59.12 | 832,989 | +1.50(+2.59%) |
Aug 07, 2019 | 56.26 | 57.84 | 55.83 | 57.63 | 645,104 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.85 | 55.83 | 56.35 | 769,483 | +0.26(+0.46%) |
Aug 05, 2019 | 57.01 | 57.19 | 55.66 | 56.09 | 660,508 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.42 | 56.38 | 57.06 | 369,188 | +0.13(+0.23%) |
Aug 01, 2019 | 56.94 | 57.61 | 56.36 | 56.93 | 592,457 | -0.15(-0.26%) |
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.07 | 521,078 | -0.19(-0.33%) |
Jul 30, 2019 | 57.18 | 57.87 | 56.97 | 57.27 | 335,378 | +0.18(+0.32%) |
Jul 29, 2019 | 57.09 | 57.55 | 56.90 | 57.09 | 419,247 | +0.22(+0.39%) |
Jul 26, 2019 | 56.61 | 56.99 | 56.42 | 56.86 | 370,392 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.49 | 56.51 | 419,309 | -0.84(-1.46%) |
Jul 24, 2019 | 57.22 | 57.38 | 56.79 | 57.35 | 300,486 | +0.22(+0.39%) |
Jul 23, 2019 | 56.30 | 57.22 | 56.11 | 57.13 | 529,945 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.15 | 55.12 | 56.12 | 579,535 | +0.24(+0.44%) |
Jul 19, 2019 | 57.49 | 57.49 | 55.76 | 55.87 | 675,252 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.63 | 56.92 | 57.41 | 329,476 | +0.19(+0.33%) |
Jul 17, 2019 | 57.44 | 57.84 | 56.99 | 57.22 | 388,985 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,746 | -0.43(-0.75%) |
Jul 15, 2019 | 58.10 | 58.21 | 57.47 | 57.61 | 497,312 | -0.48(-0.83%) |
Jul 12, 2019 | 58.18 | 58.56 | 58.05 | 58.09 | 510,633 | -0.24(-0.42%) |
Jul 11, 2019 | 59.00 | 59.12 | 58.11 | 58.34 | 620,000 | -0.66(-1.12%) |
Jul 10, 2019 | 58.97 | 59.18 | 58.67 | 59.00 | 453,865 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.10 | 58.60 | 261,581 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.65 | 57.84 | 58.43 | 491,724 | +0.38(+0.66%) |
Jul 05, 2019 | 57.61 | 58.18 | 57.03 | 58.05 | 560,045 | +0.14(+0.24%) |
Jul 03, 2019 | 57.51 | 58.28 | 57.40 | 57.91 | 229,890 | +0.55(+0.96%) |
Jul 02, 2019 | 56.69 | 57.75 | 56.47 | 57.36 | 627,791 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.28 | 55.99 | 56.44 | 678,047 | -0.47(-0.82%) |
Jun 28, 2019 | 56.75 | 57.27 | 56.59 | 56.91 | 944,855 | +0.21(+0.38%) |
Jun 27, 2019 | 56.84 | 57.15 | 56.49 | 56.70 | 551,943 | +0.26(+0.47%) |
Jun 26, 2019 | 58.15 | 58.24 | 56.27 | 56.43 | 788,605 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,723 | -0.13(-0.22%) |
Jun 24, 2019 | 59.14 | 59.14 | 58.24 | 58.25 | 466,724 | -0.75(-1.27%) |
Jun 21, 2019 | 59.50 | 59.59 | 58.32 | 59.00 | 1,370,525 | -0.77(-1.28%) |
Jun 20, 2019 | 59.91 | 60.27 | 59.76 | 59.77 | 460,004 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.11 | 58.96 | 59.86 | 564,315 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.62 | 644,497 | -0.02(-0.03%) |
Jun 17, 2019 | 59.30 | 59.69 | 59.12 | 59.64 | 1,070,351 | +0.43(+0.72%) |
Jun 14, 2019 | 58.99 | 59.52 | 58.83 | 59.21 | 691,454 | +0.19(+0.32%) |
Jun 13, 2019 | 59.22 | 59.40 | 58.79 | 59.02 | 604,556 | -0.08(-0.14%) |
Jun 12, 2019 | 59.02 | 59.38 | 58.87 | 59.11 | 859,464 | +0.14(+0.24%) |
Jun 11, 2019 | 59.36 | 59.71 | 58.73 | 58.96 | 857,847 | -0.82(-1.37%) |
Jun 10, 2019 | 60.35 | 60.36 | 59.55 | 59.78 | 646,299 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.11 | 60.50 | 60.51 | 574,477 | +0.03(+0.05%) |
Jun 06, 2019 | 60.70 | 60.94 | 59.98 | 60.48 | 473,970 | -0.46(-0.76%) |
Jun 05, 2019 | 59.59 | 60.94 | 59.55 | 60.94 | 535,722 | +1.39(+2.33%) |
Jun 04, 2019 | 59.97 | 60.20 | 59.06 | 59.55 | 505,919 | -0.46(-0.77%) |
Jun 03, 2019 | 59.42 | 60.20 | 59.16 | 60.02 | 572,397 | +0.73(+1.23%) |
May 31, 2019 | 58.57 | 59.56 | 58.21 | 59.29 | 730,841 | +0.43(+0.72%) |
May 30, 2019 | 59.25 | 59.58 | 58.76 | 58.86 | 563,505 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.12 | 59.08 | 59.12 | 830,873 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,771 | -0.19(-0.31%) |
May 24, 2019 | 59.68 | 60.45 | 59.63 | 60.05 | 876,520 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.62 | 58.43 | 59.55 | 659,385 | +0.75(+1.27%) |
May 22, 2019 | 58.48 | 58.91 | 58.18 | 58.80 | 455,073 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.68 | 58.09 | 58.44 | 451,753 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,856 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,198 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.79 | 58.93 | 59.44 | 462,599 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.41 | 58.56 | 59.02 | 538,639 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.45 | 58.78 | 59.03 | 506,038 | +0.05(+0.09%) |
May 13, 2019 | 58.15 | 59.12 | 57.98 | 58.98 | 684,453 | +0.48(+0.83%) |
May 10, 2019 | 58.04 | 58.74 | 57.92 | 58.50 | 528,533 | +0.36(+0.61%) |
May 09, 2019 | 58.14 | 58.60 | 57.52 | 58.14 | 446,895 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.17 | 58.23 | 678,442 | -0.10(-0.17%) |
May 07, 2019 | 59.79 | 59.85 | 58.07 | 58.32 | 687,642 | -1.54(-2.57%) |
May 06, 2019 | 59.63 | 60.16 | 59.53 | 59.86 | 518,405 | +0.08(+0.13%) |
May 03, 2019 | 60.00 | 60.36 | 59.68 | 59.79 | 526,547 | -0.03(-0.05%) |
May 02, 2019 | 60.10 | 60.59 | 59.51 | 59.82 | 475,804 | -0.16(-0.26%) |
May 01, 2019 | 59.69 | 60.58 | 59.57 | 59.98 | 662,800 | +0.40(+0.67%) |
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,922 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.38 | 58.47 | 58.47 | 405,427 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.33 | 58.65 | 59.15 | 572,560 | +0.44(+0.74%) |
Apr 25, 2019 | 58.29 | 58.89 | 58.05 | 58.71 | 575,613 | +0.13(+0.22%) |
Apr 24, 2019 | 57.97 | 58.86 | 57.97 | 58.59 | 367,659 | +0.76(+1.31%) |
Apr 23, 2019 | 57.57 | 58.23 | 57.15 | 57.83 | 535,708 | +0.53(+0.92%) |
Apr 22, 2019 | 57.76 | 57.85 | 56.89 | 57.30 | 643,324 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 56.99 | 57.90 | 701,037 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.06 | 57.06 | 1,020,159 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.77 | 57.86 | 58.11 | 699,422 | -1.57(-2.63%) |
Apr 15, 2019 | 59.60 | 59.78 | 59.26 | 59.68 | 535,883 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.60 | 58.75 | 59.60 | 385,164 | +0.28(+0.47%) |
Apr 11, 2019 | 59.55 | 59.77 | 59.13 | 59.32 | 913,679 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.51 | 853,162 | +0.79(+1.34%) |
Apr 09, 2019 | 59.00 | 59.17 | 58.56 | 58.72 | 272,391 | -0.29(-0.50%) |
Apr 08, 2019 | 59.23 | 59.24 | 58.86 | 59.02 | 260,840 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.31 | 58.77 | 59.24 | 373,593 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,912 | -0.07(-0.11%) |
Apr 03, 2019 | 58.96 | 59.29 | 58.72 | 58.96 | 441,975 | -0.01(-0.01%) |
Apr 02, 2019 | 58.59 | 59.08 | 57.91 | 58.96 | 865,022 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.52 | 57.49 | 58.52 | 535,990 | +0.70(+1.21%) |
Mar 29, 2019 | 58.30 | 58.33 | 57.67 | 57.82 | 532,660 | -0.43(-0.74%) |
Mar 28, 2019 | 57.65 | 58.29 | 57.50 | 58.25 | 352,786 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.70 | 386,702 | -0.15(-0.26%) |
Mar 26, 2019 | 57.26 | 57.90 | 57.16 | 57.85 | 328,923 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.49 | 57.16 | 345,793 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.95 | 56.84 | 56.88 | 1,425,230 | -0.31(-0.55%) |
Mar 21, 2019 | 56.10 | 57.29 | 55.98 | 57.19 | 462,769 | +1.05(+1.87%) |
Mar 20, 2019 | 56.03 | 56.76 | 55.71 | 56.15 | 579,767 | +0.19(+0.35%) |
Mar 19, 2019 | 56.14 | 56.15 | 55.78 | 55.95 | 366,705 | -0.20(-0.36%) |
Mar 18, 2019 | 56.41 | 56.75 | 55.85 | 56.15 | 436,146 | -0.25(-0.45%) |
Mar 15, 2019 | 56.55 | 56.63 | 56.03 | 56.41 | 980,981 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.66 | 56.24 | 56.59 | 402,984 | +0.15(+0.27%) |
Mar 13, 2019 | 56.44 | 56.98 | 56.33 | 56.44 | 610,808 | +0.03(+0.05%) |
Mar 12, 2019 | 56.37 | 56.61 | 56.06 | 56.41 | 496,327 | +0.21(+0.37%) |
Mar 11, 2019 | 55.53 | 56.21 | 55.49 | 56.20 | 595,974 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.00 | 55.42 | 484,075 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.92 | 55.18 | 488,990 | +0.10(+0.18%) |
Mar 06, 2019 | 55.39 | 55.54 | 54.94 | 55.08 | 468,603 | -0.26(-0.47%) |
Mar 05, 2019 | 54.70 | 55.48 | 54.62 | 55.35 | 588,173 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.98 | 54.75 | 467,031 | +0.52(+0.97%) |
Mar 01, 2019 | 55.01 | 55.05 | 54.02 | 54.22 | 687,088 | -0.76(-1.37%) |
Feb 28, 2019 | 54.67 | 55.61 | 54.32 | 54.98 | 769,365 | +0.19(+0.36%) |
Feb 27, 2019 | 54.76 | 54.94 | 54.09 | 54.79 | 593,077 | -0.22(-0.40%) |
Feb 26, 2019 | 55.38 | 55.63 | 54.53 | 55.01 | 904,216 | -0.30(-0.54%) |
Feb 25, 2019 | 55.74 | 55.74 | 55.03 | 55.30 | 636,557 | -0.28(-0.51%) |
Feb 22, 2019 | 55.44 | 55.68 | 54.95 | 55.59 | 326,557 | +0.43(+0.78%) |
Feb 21, 2019 | 54.95 | 55.19 | 54.36 | 55.16 | 518,122 | +0.19(+0.34%) |
Feb 20, 2019 | 55.86 | 55.90 | 54.57 | 54.97 | 515,714 | -0.94(-1.68%) |
Feb 19, 2019 | 56.03 | 56.41 | 55.88 | 55.91 | 511,889 | -0.31(-0.54%) |
Feb 15, 2019 | 55.72 | 56.23 | 55.36 | 56.21 | 618,323 | +0.62(+1.11%) |
Feb 14, 2019 | 55.42 | 55.81 | 55.04 | 55.59 | 680,663 | +0.25(+0.44%) |
Feb 13, 2019 | 54.80 | 55.42 | 54.52 | 55.35 | 590,621 | +0.39(+0.72%) |
Feb 12, 2019 | 55.24 | 55.35 | 54.78 | 54.95 | 1,009,147 | -0.28(-0.50%) |
Feb 11, 2019 | 54.95 | 55.33 | 54.64 | 55.23 | 381,563 | +0.22(+0.39%) |
Feb 08, 2019 | 54.72 | 55.27 | 54.52 | 55.01 | 325,482 | +0.01(+0.03%) |
Feb 07, 2019 | 53.90 | 55.30 | 53.81 | 55.00 | 627,692 | +0.72(+1.33%) |
Feb 06, 2019 | 54.64 | 54.64 | 54.05 | 54.28 | 439,521 | -0.43(-0.79%) |
Feb 05, 2019 | 54.58 | 54.75 | 54.22 | 54.71 | 500,360 | +0.10(+0.19%) |
Feb 04, 2019 | 53.95 | 54.61 | 53.61 | 54.60 | 388,106 | +0.55(+1.02%) |
Feb 01, 2019 | 54.49 | 54.61 | 53.23 | 54.05 | 738,414 | -0.33(-0.62%) |
Jan 31, 2019 | 53.66 | 54.43 | 53.28 | 54.39 | 998,920 | +0.54(+1.01%) |
Jan 30, 2019 | 53.89 | 54.22 | 53.49 | 53.84 | 795,925 | +0.06(+0.10%) |
Jan 29, 2019 | 53.32 | 53.84 | 53.14 | 53.79 | 484,187 | +0.50(+0.95%) |
Jan 28, 2019 | 52.70 | 53.32 | 52.64 | 53.29 | 384,078 | +0.50(+0.94%) |
Jan 25, 2019 | 52.60 | 52.94 | 52.29 | 52.79 | 392,795 | +0.26(+0.49%) |
Jan 24, 2019 | 52.29 | 52.66 | 52.03 | 52.53 | 279,253 | +0.07(+0.13%) |
Jan 23, 2019 | 52.35 | 52.49 | 51.90 | 52.46 | 491,159 | +0.13(+0.24%) |
Jan 22, 2019 | 52.36 | 52.52 | 51.85 | 52.34 | 382,217 | -0.02(-0.04%) |
Jan 18, 2019 | 52.06 | 52.39 | 51.87 | 52.36 | 604,518 | +0.40(+0.77%) |
Jan 17, 2019 | 51.85 | 52.26 | 51.60 | 51.96 | 434,786 | +0.11(+0.21%) |
Jan 16, 2019 | 51.26 | 51.87 | 51.12 | 51.85 | 457,402 | +0.61(+1.20%) |
Jan 15, 2019 | 50.66 | 51.39 | 50.59 | 51.23 | 485,559 | +0.72(+1.42%) |
Jan 14, 2019 | 51.00 | 51.36 | 50.46 | 50.52 | 346,188 | -0.63(-1.23%) |
Jan 11, 2019 | 51.25 | 51.25 | 50.61 | 51.15 | 402,922 | -0.04(-0.07%) |
Jan 10, 2019 | 49.92 | 51.23 | 49.75 | 51.18 | 924,668 | +1.19(+2.39%) |
Jan 09, 2019 | 49.68 | 50.11 | 49.18 | 49.99 | 618,768 | +0.47(+0.94%) |
Jan 08, 2019 | 48.36 | 49.63 | 48.29 | 49.52 | 487,336 | +1.36(+2.83%) |
Jan 07, 2019 | 48.20 | 48.72 | 47.98 | 48.16 | 327,271 | +0.17(+0.35%) |
Jan 04, 2019 | 47.77 | 48.66 | 47.52 | 47.99 | 470,706 | +0.49(+1.03%) |
Jan 03, 2019 | 46.72 | 48.23 | 46.72 | 47.50 | 519,658 | +0.76(+1.62%) |
Jan 02, 2019 | 47.07 | 47.38 | 46.49 | 46.75 | 582,923 | -0.67(-1.42%) |
Dec 31, 2018 | 47.51 | 47.52 | 46.72 | 47.42 | 558,204 | -0.07(-0.14%) |
Dec 28, 2018 | 47.72 | 48.04 | 46.98 | 47.49 | 574,407 | +0.10(+0.20%) |
Dec 27, 2018 | 47.63 | 47.63 | 46.25 | 47.39 | 806,685 | -0.46(-0.95%) |
Dec 26, 2018 | 46.93 | 47.95 | 46.21 | 47.85 | 1,007,509 | +1.11(+2.38%) |
Dec 24, 2018 | 49.34 | 49.42 | 46.65 | 46.73 | 526,719 | -2.68(-5.42%) |
Dec 21, 2018 | 50.17 | 51.22 | 49.37 | 49.42 | 2,003,270 | -0.68(-1.37%) |
Dec 20, 2018 | 50.87 | 51.33 | 49.94 | 50.10 | 903,163 | -0.71(-1.41%) |
Dec 19, 2018 | 51.57 | 51.75 | 50.75 | 50.81 | 767,426 | -0.74(-1.43%) |
Dec 18, 2018 | 50.43 | 51.83 | 50.37 | 51.55 | 997,088 | +1.50(+2.99%) |
Dec 17, 2018 | 52.13 | 52.36 | 49.90 | 50.06 | 778,271 | -1.99(-3.82%) |
Dec 14, 2018 | 51.16 | 52.08 | 51.16 | 52.04 | 968,299 | +0.68(+1.32%) |
Dec 13, 2018 | 50.79 | 51.56 | 50.79 | 51.37 | 680,536 | +0.62(+1.22%) |
Dec 12, 2018 | 52.25 | 52.29 | 50.63 | 50.75 | 896,882 | -1.09(-2.10%) |
Dec 11, 2018 | 51.79 | 52.18 | 51.62 | 51.84 | 1,086,560 | +0.37(+0.72%) |
Dec 10, 2018 | 52.16 | 52.16 | 50.79 | 51.47 | 1,231,656 | -0.60(-1.16%) |
Dec 07, 2018 | 52.38 | 52.38 | 51.82 | 52.07 | 834,548 | -0.43(-0.81%) |
Dec 06, 2018 | 51.32 | 52.63 | 50.73 | 52.50 | 2,019,279 | +1.20(+2.34%) |
Dec 04, 2018 | 51.99 | 52.48 | 51.23 | 51.30 | 836,449 | -0.57(-1.09%) |
Dec 03, 2018 | 52.31 | 52.31 | 51.48 | 51.87 | 1,362,781 | -0.29(-0.56%) |
Nov 30, 2018 | 52.10 | 52.47 | 51.96 | 52.16 | 1,129,343 | +0.18(+0.34%) |
Nov 29, 2018 | 52.41 | 52.74 | 51.58 | 51.99 | 728,733 | -0.37(-0.70%) |
Nov 28, 2018 | 51.83 | 52.47 | 51.58 | 52.35 | 783,242 | +0.40(+0.78%) |
Nov 27, 2018 | 51.73 | 52.05 | 51.49 | 51.95 | 411,098 | +0.18(+0.35%) |
Nov 26, 2018 | 51.80 | 52.16 | 51.54 | 51.77 | 369,091 | -0.07(-0.14%) |
Nov 23, 2018 | 51.69 | 52.15 | 51.36 | 51.84 | 167,591 | +0.00(+0.00%) |
Nov 21, 2018 | 51.84 | 51.84 | 51.84 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 51.76 | 52.31 | 51.45 | 51.53 | 455,664 | -0.48(-0.93%) |
Nov 19, 2018 | 51.77 | 52.16 | 51.41 | 52.01 | 357,393 | +0.22(+0.42%) |
Nov 16, 2018 | 51.27 | 51.80 | 50.95 | 51.79 | 550,540 | +0.52(+1.01%) |
Nov 15, 2018 | 51.50 | 51.55 | 50.75 | 51.27 | 334,012 | -0.49(-0.95%) |
Nov 14, 2018 | 51.84 | 52.16 | 51.47 | 51.76 | 550,621 | +0.12(+0.23%) |
Nov 13, 2018 | 52.38 | 52.62 | 51.50 | 51.64 | 777,945 | -0.70(-1.33%) |
Nov 12, 2018 | 52.25 | 52.89 | 52.19 | 52.34 | 651,090 | +0.10(+0.20%) |
Nov 09, 2018 | 51.75 | 52.31 | 51.67 | 52.24 | 504,002 | +0.37(+0.71%) |
Nov 08, 2018 | 51.67 | 51.99 | 51.03 | 51.87 | 392,751 | +0.03(+0.06%) |
Nov 07, 2018 | 51.28 | 51.89 | 50.76 | 51.84 | 495,075 | +0.73(+1.43%) |
Nov 06, 2018 | 51.07 | 51.20 | 50.68 | 51.11 | 622,149 | +0.01(+0.01%) |
Nov 05, 2018 | 50.10 | 51.27 | 50.08 | 51.10 | 649,229 | +1.06(+2.11%) |
Nov 02, 2018 | 50.88 | 50.93 | 49.87 | 50.05 | 904,419 | -0.73(-1.44%) |
Nov 01, 2018 | 50.19 | 51.06 | 50.19 | 50.78 | 971,243 | +0.41(+0.81%) |
Oct 31, 2018 | 50.84 | 50.84 | 49.39 | 50.37 | 1,112,841 | -0.47(-0.92%) |
Oct 30, 2018 | 49.82 | 51.73 | 49.79 | 50.84 | 1,607,433 | +1.23(+2.48%) |
Oct 29, 2018 | 49.20 | 49.80 | 49.20 | 49.61 | 709,954 | +0.79(+1.61%) |
Oct 26, 2018 | 49.82 | 50.02 | 48.54 | 48.82 | 629,064 | -1.22(-2.45%) |
Oct 25, 2018 | 49.80 | 50.21 | 49.36 | 50.04 | 575,868 | +0.31(+0.62%) |
Oct 24, 2018 | 49.16 | 50.08 | 49.05 | 49.74 | 1,020,734 | +0.61(+1.25%) |
Oct 23, 2018 | 48.90 | 49.55 | 48.53 | 49.13 | 572,191 | -0.02(-0.04%) |
Oct 22, 2018 | 49.86 | 50.10 | 49.07 | 49.15 | 393,577 | -0.48(-0.97%) |
Oct 19, 2018 | 49.63 | 49.87 | 49.49 | 49.63 | 776,144 | +0.12(+0.24%) |
Oct 18, 2018 | 49.74 | 50.00 | 49.42 | 49.51 | 877,411 | -0.20(-0.40%) |
Oct 17, 2018 | 49.93 | 50.10 | 49.38 | 49.71 | 464,463 | -0.19(-0.38%) |
Oct 16, 2018 | 49.00 | 50.11 | 48.50 | 49.90 | 340,724 | +1.13(+2.32%) |
Oct 15, 2018 | 48.21 | 49.26 | 48.18 | 48.77 | 413,609 | +0.56(+1.16%) |
Oct 12, 2018 | 48.83 | 48.95 | 47.93 | 48.21 | 689,982 | -0.41(-0.84%) |
Oct 11, 2018 | 49.74 | 50.19 | 48.58 | 48.61 | 1,168,974 | -1.06(-2.13%) |
Oct 10, 2018 | 49.84 | 50.62 | 49.64 | 49.67 | 1,032,895 | -0.15(-0.29%) |
Oct 09, 2018 | 49.74 | 50.07 | 49.34 | 49.82 | 719,447 | +0.12(+0.25%) |
Oct 08, 2018 | 49.33 | 50.00 | 49.22 | 49.69 | 873,232 | +0.37(+0.75%) |
Oct 05, 2018 | 48.99 | 49.67 | 48.91 | 49.32 | 404,604 | +0.34(+0.68%) |
Oct 04, 2018 | 48.81 | 49.11 | 48.43 | 48.99 | 549,012 | -0.16(-0.33%) |
Oct 03, 2018 | 49.24 | 49.64 | 48.79 | 49.15 | 474,231 | -0.15(-0.31%) |
Oct 02, 2018 | 49.27 | 49.45 | 48.88 | 49.30 | 471,952 | +0.05(+0.10%) |