Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.57 | 61.52 | 60.39 | 61.44 | 785,800 | +0.82(+1.36%) |
Jun 27, 2019 | 59.66 | 60.65 | 59.63 | 60.61 | 173,184 | +1.15(+1.94%) |
Jun 26, 2019 | 60.35 | 60.49 | 59.31 | 59.46 | 91,360 | -0.86(-1.43%) |
Jun 25, 2019 | 60.00 | 60.74 | 59.92 | 60.32 | 104,038 | +0.15(+0.24%) |
Jun 24, 2019 | 60.81 | 60.90 | 59.89 | 60.18 | 139,923 | -0.63(-1.04%) |
Jun 21, 2019 | 61.27 | 61.35 | 60.77 | 60.81 | 199,132 | -0.77(-1.24%) |
Jun 20, 2019 | 61.19 | 61.77 | 60.78 | 61.57 | 139,571 | +1.08(+1.78%) |
Jun 19, 2019 | 60.21 | 61.14 | 60.09 | 60.50 | 200,328 | +0.59(+0.99%) |
Jun 18, 2019 | 60.11 | 60.93 | 59.61 | 59.91 | 202,704 | +0.35(+0.59%) |
Jun 17, 2019 | 60.64 | 60.79 | 59.18 | 59.56 | 248,934 | -1.65(-2.69%) |
Jun 14, 2019 | 60.95 | 61.35 | 60.24 | 61.21 | 149,504 | +0.12(+0.19%) |
Jun 13, 2019 | 60.52 | 61.30 | 60.52 | 61.09 | 139,950 | +0.65(+1.07%) |
Jun 12, 2019 | 59.76 | 60.77 | 59.65 | 60.44 | 142,621 | +0.54(+0.91%) |
Jun 11, 2019 | 60.86 | 61.06 | 59.53 | 59.90 | 182,382 | -0.74(-1.21%) |
Jun 10, 2019 | 60.36 | 61.31 | 60.04 | 60.63 | 193,673 | +0.60(+1.00%) |
Jun 07, 2019 | 59.61 | 60.26 | 59.45 | 60.03 | 197,585 | +0.71(+1.19%) |
Jun 06, 2019 | 59.20 | 59.50 | 58.53 | 59.32 | 232,689 | +0.03(+0.05%) |
Jun 05, 2019 | 59.58 | 59.92 | 59.13 | 59.30 | 182,546 | -0.23(-0.39%) |
Jun 04, 2019 | 59.17 | 59.95 | 59.06 | 59.53 | 178,350 | +0.93(+1.59%) |
Jun 03, 2019 | 57.42 | 58.69 | 57.38 | 58.60 | 249,018 | +1.38(+2.41%) |
May 31, 2019 | 56.35 | 57.30 | 56.16 | 57.22 | 131,654 | +0.54(+0.96%) |
May 30, 2019 | 56.55 | 56.91 | 56.33 | 56.68 | 86,312 | -0.03(-0.05%) |
May 29, 2019 | 56.65 | 57.14 | 56.21 | 56.71 | 124,539 | -0.16(-0.27%) |
May 28, 2019 | 57.41 | 57.75 | 56.83 | 56.86 | 119,245 | -0.65(-1.13%) |
May 24, 2019 | 57.32 | 57.65 | 57.13 | 57.51 | 106,582 | +0.38(+0.66%) |
May 23, 2019 | 58.00 | 58.17 | 56.87 | 57.13 | 126,736 | -1.20(-2.06%) |
May 22, 2019 | 58.03 | 58.59 | 57.89 | 58.34 | 91,454 | +0.41(+0.70%) |
May 21, 2019 | 56.94 | 58.21 | 56.90 | 57.93 | 218,549 | +0.88(+1.55%) |
May 20, 2019 | 57.40 | 57.86 | 56.78 | 57.05 | 187,492 | -1.23(-2.11%) |
May 17, 2019 | 58.93 | 59.58 | 58.13 | 58.28 | 129,900 | -1.11(-1.88%) |
May 16, 2019 | 59.01 | 59.60 | 58.99 | 59.39 | 142,541 | +0.22(+0.38%) |
May 15, 2019 | 58.52 | 59.30 | 58.50 | 59.17 | 194,989 | +0.14(+0.23%) |
May 14, 2019 | 58.99 | 59.51 | 58.78 | 59.03 | 223,901 | -0.06(-0.10%) |
May 13, 2019 | 58.60 | 59.39 | 58.58 | 59.09 | 268,920 | -0.43(-0.72%) |
May 10, 2019 | 58.59 | 59.52 | 57.97 | 59.52 | 197,629 | +0.64(+1.08%) |
May 09, 2019 | 59.27 | 59.49 | 58.64 | 58.88 | 181,305 | -0.03(-0.05%) |
May 08, 2019 | 57.98 | 59.40 | 57.98 | 58.91 | 212,087 | +0.14(+0.23%) |
May 07, 2019 | 56.16 | 58.93 | 56.16 | 58.77 | 213,467 | +2.09(+3.69%) |
May 06, 2019 | 55.92 | 57.04 | 55.80 | 56.68 | 203,221 | -0.26(-0.46%) |
May 03, 2019 | 56.38 | 57.03 | 56.32 | 56.95 | 162,072 | +1.02(+1.82%) |
May 02, 2019 | 55.47 | 56.13 | 55.27 | 55.93 | 134,579 | +0.24(+0.43%) |
May 01, 2019 | 56.47 | 56.47 | 55.58 | 55.69 | 107,677 | -0.77(-1.37%) |
Apr 30, 2019 | 56.43 | 56.60 | 56.01 | 56.46 | 223,288 | -0.11(-0.19%) |
Apr 29, 2019 | 56.88 | 56.88 | 56.24 | 56.57 | 87,225 | +0.14(+0.24%) |
Apr 26, 2019 | 55.95 | 56.76 | 55.95 | 56.43 | 91,992 | +0.42(+0.74%) |
Apr 25, 2019 | 56.22 | 56.34 | 55.60 | 56.02 | 76,868 | -0.26(-0.46%) |
Apr 24, 2019 | 56.15 | 56.60 | 56.03 | 56.28 | 89,172 | +0.18(+0.33%) |
Apr 23, 2019 | 55.46 | 56.29 | 55.35 | 56.09 | 172,683 | +0.64(+1.15%) |
Apr 22, 2019 | 55.55 | 56.01 | 55.34 | 55.46 | 108,357 | -0.35(-0.62%) |
Apr 18, 2019 | 54.91 | 55.97 | 54.88 | 55.80 | 103,879 | +0.45(+0.80%) |
Apr 17, 2019 | 55.54 | 55.59 | 55.06 | 55.36 | 90,012 | +0.04(+0.07%) |
Apr 16, 2019 | 55.73 | 55.92 | 55.04 | 55.32 | 268,771 | +0.01(+0.02%) |
Apr 15, 2019 | 54.87 | 55.40 | 54.86 | 55.31 | 198,406 | +0.45(+0.81%) |
Apr 12, 2019 | 54.60 | 55.10 | 54.54 | 54.87 | 124,862 | +0.13(+0.23%) |
Apr 11, 2019 | 54.26 | 54.77 | 53.97 | 54.74 | 85,917 | +0.71(+1.31%) |
Apr 10, 2019 | 53.79 | 54.38 | 53.79 | 54.03 | 86,039 | +0.40(+0.74%) |
Apr 09, 2019 | 54.11 | 54.40 | 53.55 | 53.64 | 76,180 | -0.54(-1.00%) |
Apr 08, 2019 | 54.54 | 54.64 | 54.07 | 54.18 | 77,401 | -0.31(-0.57%) |
Apr 05, 2019 | 54.29 | 55.02 | 54.18 | 54.49 | 183,468 | +0.20(+0.37%) |
Apr 04, 2019 | 53.63 | 54.37 | 53.51 | 54.28 | 102,163 | +0.75(+1.41%) |
Apr 03, 2019 | 53.98 | 54.30 | 53.42 | 53.53 | 100,444 | +0.07(+0.13%) |
Apr 02, 2019 | 53.33 | 53.53 | 53.02 | 53.46 | 119,703 | +0.24(+0.45%) |
Apr 01, 2019 | 53.24 | 53.59 | 53.04 | 53.22 | 114,524 | -0.14(-0.25%) |
Mar 29, 2019 | 53.56 | 53.60 | 53.11 | 53.36 | 156,697 | -0.05(-0.09%) |
Mar 28, 2019 | 53.61 | 53.87 | 53.03 | 53.40 | 139,421 | -0.34(-0.63%) |
Mar 27, 2019 | 53.36 | 53.94 | 53.21 | 53.74 | 145,525 | +0.19(+0.36%) |
Mar 26, 2019 | 53.47 | 53.92 | 53.21 | 53.55 | 175,174 | +0.73(+1.37%) |
Mar 25, 2019 | 52.70 | 53.05 | 52.24 | 52.82 | 224,713 | -0.05(-0.09%) |
Mar 22, 2019 | 53.13 | 53.38 | 52.57 | 52.87 | 190,290 | -0.42(-0.78%) |
Mar 21, 2019 | 53.39 | 53.97 | 53.16 | 53.29 | 123,697 | -0.20(-0.38%) |
Mar 20, 2019 | 53.44 | 54.10 | 53.05 | 53.49 | 99,114 | +0.18(+0.34%) |
Mar 19, 2019 | 53.39 | 53.54 | 53.15 | 53.31 | 117,381 | -0.13(-0.24%) |
Mar 18, 2019 | 53.26 | 53.80 | 53.15 | 53.43 | 105,411 | -0.14(-0.25%) |
Mar 15, 2019 | 53.35 | 53.88 | 53.16 | 53.57 | 243,109 | +0.36(+0.67%) |
Mar 14, 2019 | 53.25 | 53.82 | 53.07 | 53.21 | 125,780 | -0.09(-0.16%) |
Mar 13, 2019 | 53.77 | 53.94 | 53.25 | 53.30 | 194,707 | -0.49(-0.92%) |
Mar 12, 2019 | 54.10 | 54.35 | 53.71 | 53.79 | 84,747 | -0.28(-0.52%) |
Mar 11, 2019 | 53.49 | 54.09 | 53.30 | 54.07 | 95,133 | +0.71(+1.34%) |
Mar 08, 2019 | 53.16 | 53.39 | 52.86 | 53.36 | 121,587 | +0.36(+0.67%) |
Mar 07, 2019 | 53.46 | 53.75 | 52.94 | 53.00 | 542,239 | +0.00(+0.00%) |
Mar 06, 2019 | 53.20 | 53.42 | 52.62 | 53.00 | 193,845 | -0.71(-1.33%) |
Mar 05, 2019 | 53.73 | 54.29 | 53.55 | 53.71 | 108,598 | -0.28(-0.52%) |
Mar 04, 2019 | 53.55 | 54.36 | 53.55 | 53.99 | 127,128 | +0.14(+0.25%) |
Mar 01, 2019 | 54.22 | 54.31 | 53.43 | 53.86 | 165,293 | -0.05(-0.09%) |
Feb 28, 2019 | 53.05 | 54.02 | 52.56 | 53.91 | 201,520 | +1.04(+1.97%) |
Feb 27, 2019 | 53.95 | 53.95 | 52.49 | 52.86 | 234,877 | -1.90(-3.47%) |
Feb 26, 2019 | 55.16 | 55.39 | 53.72 | 54.77 | 235,440 | -0.93(-1.66%) |
Feb 25, 2019 | 56.07 | 56.12 | 55.67 | 55.69 | 181,706 | -0.31(-0.55%) |
Feb 22, 2019 | 55.69 | 56.37 | 55.63 | 56.00 | 167,364 | +0.62(+1.12%) |
Feb 21, 2019 | 54.81 | 55.47 | 54.81 | 55.38 | 142,523 | -0.19(-0.35%) |
Feb 20, 2019 | 55.66 | 56.12 | 55.38 | 55.58 | 133,941 | +0.01(+0.02%) |
Feb 19, 2019 | 54.96 | 55.76 | 54.96 | 55.57 | 224,302 | +0.58(+1.05%) |
Feb 15, 2019 | 55.04 | 55.08 | 54.46 | 54.99 | 161,254 | +0.22(+0.41%) |
Feb 14, 2019 | 54.89 | 55.04 | 54.53 | 54.77 | 115,344 | -0.16(-0.30%) |
Feb 13, 2019 | 55.04 | 55.09 | 54.34 | 54.93 | 88,800 | -0.09(-0.16%) |
Feb 12, 2019 | 55.04 | 55.13 | 54.72 | 55.02 | 148,902 | -0.02(-0.04%) |
Feb 11, 2019 | 54.92 | 55.13 | 54.85 | 55.04 | 120,460 | -0.02(-0.04%) |
Feb 08, 2019 | 55.12 | 55.65 | 54.78 | 55.06 | 83,268 | -0.20(-0.37%) |
Feb 07, 2019 | 54.64 | 55.28 | 54.00 | 55.26 | 91,788 | +0.44(+0.81%) |
Feb 06, 2019 | 55.23 | 55.28 | 54.59 | 54.81 | 123,564 | -0.15(-0.28%) |
Feb 05, 2019 | 54.91 | 55.28 | 54.57 | 54.97 | 138,298 | -0.07(-0.12%) |
Feb 04, 2019 | 54.80 | 55.04 | 54.52 | 55.04 | 131,228 | +0.15(+0.28%) |
Feb 01, 2019 | 55.65 | 55.83 | 54.60 | 54.88 | 126,869 | -0.84(-1.51%) |
Jan 31, 2019 | 54.74 | 55.82 | 54.52 | 55.72 | 226,321 | +1.48(+2.72%) |
Jan 30, 2019 | 54.08 | 54.50 | 53.74 | 54.24 | 110,654 | +0.57(+1.06%) |
Jan 29, 2019 | 53.55 | 53.86 | 53.13 | 53.68 | 99,251 | +0.14(+0.27%) |
Jan 28, 2019 | 53.02 | 54.03 | 53.02 | 53.53 | 127,633 | -0.02(-0.04%) |
Jan 25, 2019 | 54.05 | 54.39 | 53.53 | 53.55 | 73,843 | -0.42(-0.77%) |
Jan 24, 2019 | 52.96 | 53.99 | 52.84 | 53.96 | 72,113 | +0.95(+1.78%) |
Jan 23, 2019 | 52.44 | 53.07 | 52.44 | 53.02 | 125,956 | +0.42(+0.81%) |
Jan 22, 2019 | 53.15 | 53.49 | 52.08 | 52.59 | 117,348 | -0.98(-1.84%) |
Jan 18, 2019 | 53.03 | 54.04 | 53.00 | 53.58 | 106,052 | +0.58(+1.09%) |
Jan 17, 2019 | 52.17 | 53.40 | 52.10 | 53.00 | 116,087 | +0.58(+1.11%) |
Jan 16, 2019 | 51.87 | 52.61 | 51.75 | 52.42 | 120,232 | +0.64(+1.23%) |
Jan 15, 2019 | 51.54 | 51.83 | 51.31 | 51.78 | 127,121 | +0.19(+0.37%) |
Jan 14, 2019 | 51.95 | 52.14 | 50.94 | 51.59 | 109,716 | -1.06(-2.02%) |
Jan 11, 2019 | 52.29 | 53.01 | 51.95 | 52.65 | 109,781 | +0.35(+0.66%) |
Jan 10, 2019 | 52.01 | 52.46 | 51.68 | 52.30 | 116,441 | +0.15(+0.30%) |
Jan 09, 2019 | 51.49 | 52.18 | 51.36 | 52.15 | 117,247 | +0.74(+1.45%) |
Jan 08, 2019 | 50.94 | 51.59 | 50.43 | 51.41 | 116,967 | +0.50(+0.99%) |
Jan 07, 2019 | 50.72 | 51.42 | 50.23 | 50.90 | 94,366 | +0.29(+0.57%) |
Jan 04, 2019 | 49.70 | 50.75 | 49.34 | 50.61 | 160,943 | +1.54(+3.13%) |
Jan 03, 2019 | 49.24 | 49.87 | 48.67 | 49.08 | 204,785 | -0.85(-1.70%) |
Jan 02, 2019 | 49.89 | 50.30 | 49.46 | 49.93 | 183,659 | -0.57(-1.13%) |
Dec 31, 2018 | 51.18 | 51.18 | 49.97 | 50.50 | 207,341 | +0.06(+0.11%) |
Dec 28, 2018 | 50.68 | 51.30 | 50.14 | 50.44 | 154,522 | -0.21(-0.42%) |
Dec 27, 2018 | 49.38 | 50.71 | 48.89 | 50.65 | 158,211 | +0.68(+1.35%) |
Dec 26, 2018 | 49.38 | 50.04 | 48.52 | 49.98 | 222,194 | +1.87(+3.89%) |
Dec 24, 2018 | 49.33 | 49.54 | 47.99 | 48.10 | 91,346 | -1.17(-2.37%) |
Dec 21, 2018 | 49.68 | 50.79 | 49.05 | 49.27 | 336,386 | -0.48(-0.97%) |
Dec 20, 2018 | 49.66 | 50.31 | 48.82 | 49.76 | 171,439 | +0.30(+0.61%) |
Dec 19, 2018 | 49.57 | 50.01 | 48.92 | 49.46 | 218,561 | +0.15(+0.31%) |
Dec 18, 2018 | 49.95 | 50.14 | 48.86 | 49.30 | 175,989 | -0.21(-0.43%) |
Dec 17, 2018 | 51.01 | 51.39 | 49.16 | 49.51 | 264,661 | -1.96(-3.81%) |
Dec 14, 2018 | 51.74 | 52.29 | 51.34 | 51.47 | 238,308 | -0.71(-1.37%) |
Dec 13, 2018 | 51.92 | 52.89 | 51.79 | 52.19 | 198,810 | +0.14(+0.26%) |
Dec 12, 2018 | 52.26 | 52.88 | 51.21 | 52.05 | 217,949 | +0.32(+0.62%) |
Dec 11, 2018 | 53.45 | 53.45 | 51.25 | 51.73 | 177,651 | -0.69(-1.31%) |
Dec 10, 2018 | 52.28 | 52.65 | 51.62 | 52.42 | 143,524 | +0.51(+0.99%) |
Dec 07, 2018 | 52.56 | 53.31 | 51.71 | 51.91 | 232,094 | -0.30(-0.57%) |
Dec 06, 2018 | 52.85 | 53.03 | 50.56 | 52.21 | 416,086 | -1.56(-2.91%) |
Dec 04, 2018 | 54.59 | 54.83 | 53.58 | 53.77 | 166,329 | -0.99(-1.82%) |
Dec 03, 2018 | 55.16 | 55.16 | 53.85 | 54.77 | 182,343 | +0.61(+1.12%) |
Nov 30, 2018 | 53.94 | 54.46 | 53.64 | 54.16 | 189,424 | +0.25(+0.47%) |
Nov 29, 2018 | 53.11 | 53.97 | 52.85 | 53.91 | 110,445 | +0.47(+0.89%) |
Nov 28, 2018 | 52.84 | 53.64 | 52.71 | 53.43 | 138,972 | +0.63(+1.19%) |
Nov 27, 2018 | 52.04 | 52.91 | 51.96 | 52.81 | 101,337 | +0.46(+0.89%) |
Nov 26, 2018 | 52.00 | 52.71 | 51.81 | 52.34 | 157,769 | +1.17(+2.28%) |
Nov 23, 2018 | 50.94 | 51.47 | 50.08 | 51.17 | 59,033 | -0.30(-0.58%) |
Nov 21, 2018 | 51.47 | 51.47 | 51.47 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.18 | 50.93 | 49.65 | 50.75 | 171,643 | +0.15(+0.31%) |
Nov 19, 2018 | 50.39 | 50.80 | 50.02 | 50.60 | 216,922 | -0.06(-0.11%) |
Nov 16, 2018 | 50.09 | 50.72 | 49.58 | 50.65 | 205,972 | +0.55(+1.10%) |
Nov 15, 2018 | 49.14 | 50.34 | 48.92 | 50.10 | 120,505 | +0.73(+1.48%) |
Nov 14, 2018 | 49.66 | 50.36 | 48.68 | 49.37 | 225,256 | +0.02(+0.04%) |
Nov 13, 2018 | 50.40 | 50.54 | 48.93 | 49.35 | 244,585 | -0.81(-1.61%) |
Nov 12, 2018 | 51.07 | 51.17 | 50.03 | 50.16 | 239,946 | -0.88(-1.72%) |
Nov 09, 2018 | 51.33 | 51.43 | 50.20 | 51.04 | 160,835 | -0.50(-0.97%) |
Nov 08, 2018 | 51.49 | 51.91 | 50.65 | 51.54 | 232,338 | +0.31(+0.60%) |
Nov 07, 2018 | 48.03 | 51.26 | 48.03 | 51.23 | 296,683 | +3.52(+7.37%) |
Nov 06, 2018 | 49.30 | 49.30 | 47.23 | 47.71 | 646,839 | -5.05(-9.57%) |
Nov 05, 2018 | 51.30 | 52.99 | 51.30 | 52.76 | 316,166 | +1.30(+2.53%) |
Nov 02, 2018 | 51.13 | 52.04 | 50.60 | 51.46 | 162,806 | +0.66(+1.31%) |
Nov 01, 2018 | 50.07 | 50.87 | 49.75 | 50.80 | 153,021 | +1.48(+3.01%) |
Oct 31, 2018 | 50.63 | 50.73 | 49.27 | 49.31 | 160,625 | -1.09(-2.16%) |
Oct 30, 2018 | 49.05 | 50.52 | 48.49 | 50.40 | 133,066 | +1.33(+2.71%) |
Oct 29, 2018 | 50.08 | 50.38 | 48.79 | 49.07 | 130,106 | +0.02(+0.04%) |
Oct 26, 2018 | 49.23 | 49.55 | 48.47 | 49.05 | 141,223 | -0.71(-1.43%) |
Oct 25, 2018 | 49.65 | 50.31 | 48.94 | 49.77 | 216,780 | +0.90(+1.83%) |
Oct 24, 2018 | 49.80 | 50.11 | 48.86 | 48.87 | 138,569 | -0.63(-1.27%) |
Oct 23, 2018 | 49.34 | 49.89 | 48.60 | 49.50 | 146,379 | -0.68(-1.36%) |
Oct 22, 2018 | 50.58 | 50.58 | 49.44 | 50.18 | 115,492 | +0.41(+0.83%) |
Oct 19, 2018 | 49.10 | 49.81 | 49.01 | 49.77 | 178,267 | +0.52(+1.06%) |
Oct 18, 2018 | 49.79 | 49.90 | 48.85 | 49.25 | 180,117 | -0.71(-1.43%) |
Oct 17, 2018 | 49.81 | 50.41 | 49.37 | 49.96 | 129,951 | -0.32(-0.63%) |
Oct 16, 2018 | 49.51 | 50.67 | 49.32 | 50.28 | 149,156 | +1.14(+2.31%) |
Oct 15, 2018 | 48.18 | 49.37 | 47.98 | 49.14 | 250,602 | +0.83(+1.72%) |
Oct 12, 2018 | 48.52 | 48.52 | 47.87 | 48.31 | 210,953 | +0.39(+0.80%) |
Oct 11, 2018 | 49.33 | 49.33 | 47.80 | 47.93 | 317,704 | -1.78(-3.59%) |
Oct 10, 2018 | 50.52 | 50.78 | 49.66 | 49.71 | 220,003 | -1.11(-2.18%) |
Oct 09, 2018 | 50.99 | 51.23 | 50.42 | 50.82 | 145,198 | +0.02(+0.04%) |
Oct 08, 2018 | 50.02 | 50.87 | 49.74 | 50.80 | 110,712 | +0.51(+1.02%) |
Oct 05, 2018 | 50.60 | 50.78 | 49.44 | 50.29 | 183,871 | -0.17(-0.34%) |
Oct 04, 2018 | 52.18 | 52.18 | 50.29 | 50.46 | 207,671 | -2.22(-4.21%) |
Oct 03, 2018 | 53.04 | 53.34 | 52.47 | 52.68 | 131,597 | -0.14(-0.27%) |
Oct 02, 2018 | 52.57 | 52.95 | 52.26 | 52.82 | 165,124 | +0.40(+0.75%) |
Oct 01, 2018 | 52.27 | 52.95 | 51.86 | 52.43 | 244,202 | +0.28(+0.54%) |
Sep 28, 2018 | 51.65 | 52.45 | 51.65 | 52.15 | 146,930 | +0.58(+1.12%) |
Sep 27, 2018 | 51.37 | 51.74 | 50.95 | 51.57 | 530,976 | -0.12(-0.22%) |
Sep 26, 2018 | 52.45 | 52.45 | 51.64 | 51.68 | 159,198 | -0.68(-1.31%) |
Sep 25, 2018 | 53.26 | 53.26 | 52.22 | 52.37 | 129,502 | -0.84(-1.58%) |
Sep 24, 2018 | 55.40 | 55.61 | 53.15 | 53.21 | 180,198 | -2.52(-4.51%) |
Sep 21, 2018 | 55.38 | 56.09 | 55.12 | 55.72 | 857,926 | +0.47(+0.85%) |
Sep 20, 2018 | 54.30 | 55.45 | 54.10 | 55.25 | 344,014 | +1.28(+2.37%) |
Sep 19, 2018 | 53.74 | 54.12 | 53.37 | 53.97 | 187,604 | +0.31(+0.57%) |
Sep 18, 2018 | 53.25 | 53.93 | 52.80 | 53.66 | 132,174 | +0.63(+1.18%) |
Sep 17, 2018 | 53.95 | 54.12 | 52.78 | 53.03 | 229,880 | -0.92(-1.70%) |
Sep 14, 2018 | 53.78 | 54.37 | 53.78 | 53.95 | 152,222 | +0.14(+0.27%) |
Sep 13, 2018 | 53.59 | 53.84 | 53.18 | 53.80 | 135,590 | +0.25(+0.47%) |
Sep 12, 2018 | 53.03 | 53.79 | 52.66 | 53.55 | 209,266 | +0.67(+1.28%) |
Sep 11, 2018 | 52.63 | 53.24 | 52.44 | 52.88 | 296,760 | +0.21(+0.40%) |
Sep 10, 2018 | 50.90 | 53.07 | 50.85 | 52.67 | 288,453 | +1.83(+3.60%) |
Sep 07, 2018 | 50.49 | 50.91 | 49.97 | 50.84 | 119,329 | +0.03(+0.06%) |
Sep 06, 2018 | 49.70 | 51.11 | 49.46 | 50.81 | 166,524 | +1.12(+2.25%) |
Sep 05, 2018 | 49.48 | 49.95 | 49.19 | 49.69 | 196,517 | +0.12(+0.23%) |
Sep 04, 2018 | 50.28 | 50.47 | 49.26 | 49.57 | 168,025 | -1.17(-2.30%) |
Aug 31, 2018 | 50.74 | 50.74 | 50.74 | 0 | -0.40(-0.79%) | |
Aug 30, 2018 | 51.30 | 51.75 | 50.85 | 51.14 | 92,361 | +0.00(+0.00%) |
Aug 29, 2018 | 50.91 | 51.29 | 50.65 | 51.14 | 182,128 | +0.23(+0.45%) |
Aug 28, 2018 | 51.61 | 51.70 | 50.71 | 50.91 | 141,861 | -0.57(-1.10%) |
Aug 27, 2018 | 51.92 | 52.35 | 51.10 | 51.48 | 162,592 | +0.50(+0.98%) |
Aug 24, 2018 | 50.78 | 51.08 | 50.41 | 50.98 | 134,790 | +0.18(+0.36%) |
Aug 23, 2018 | 51.11 | 51.61 | 50.79 | 50.80 | 200,380 | -0.24(-0.47%) |
Aug 22, 2018 | 50.30 | 51.07 | 50.13 | 51.04 | 206,144 | +0.75(+1.49%) |
Aug 21, 2018 | 50.04 | 50.48 | 49.84 | 50.29 | 219,652 | +0.25(+0.50%) |
Aug 20, 2018 | 49.40 | 50.33 | 48.94 | 50.04 | 182,352 | +0.69(+1.41%) |
Aug 17, 2018 | 49.29 | 49.80 | 48.42 | 49.34 | 137,756 | +0.07(+0.14%) |
Aug 16, 2018 | 48.38 | 49.55 | 48.32 | 49.28 | 160,682 | +0.99(+2.05%) |
Aug 15, 2018 | 47.60 | 48.57 | 47.48 | 48.28 | 256,029 | -0.29(-0.59%) |
Aug 14, 2018 | 49.08 | 49.43 | 48.52 | 48.57 | 155,072 | -0.67(-1.37%) |
Aug 13, 2018 | 49.49 | 49.70 | 48.86 | 49.25 | 167,702 | -0.52(-1.04%) |
Aug 10, 2018 | 51.33 | 51.85 | 49.75 | 49.77 | 157,926 | -1.77(-3.43%) |
Aug 09, 2018 | 49.88 | 52.39 | 49.24 | 51.54 | 449,442 | +3.76(+7.87%) |
Aug 08, 2018 | 47.91 | 47.95 | 44.04 | 47.77 | 860,125 | -2.48(-4.94%) |
Aug 07, 2018 | 51.20 | 51.20 | 50.09 | 50.26 | 210,581 | -1.08(-2.10%) |
Aug 06, 2018 | 51.16 | 51.54 | 50.79 | 51.33 | 180,132 | +0.36(+0.70%) |
Aug 03, 2018 | 51.39 | 51.41 | 50.72 | 50.98 | 134,117 | -0.22(-0.43%) |
Aug 02, 2018 | 51.37 | 51.70 | 50.92 | 51.20 | 177,684 | -0.47(-0.91%) |
Aug 01, 2018 | 51.83 | 51.98 | 50.79 | 51.67 | 219,020 | -0.51(-0.98%) |
Jul 31, 2018 | 51.57 | 52.26 | 51.48 | 52.18 | 185,742 | +0.96(+1.88%) |
Jul 30, 2018 | 51.25 | 51.34 | 50.94 | 51.22 | 168,448 | +0.30(+0.59%) |
Jul 27, 2018 | 51.38 | 51.38 | 50.56 | 50.92 | 195,458 | -0.33(-0.64%) |
Jul 26, 2018 | 50.92 | 51.72 | 50.90 | 51.25 | 180,359 | +0.64(+1.27%) |
Jul 25, 2018 | 49.86 | 50.67 | 49.86 | 50.60 | 122,299 | +0.77(+1.54%) |
Jul 24, 2018 | 49.87 | 49.97 | 49.07 | 49.83 | 110,699 | +0.14(+0.29%) |
Jul 23, 2018 | 50.13 | 50.27 | 49.38 | 49.69 | 118,495 | -0.09(-0.17%) |
Jul 20, 2018 | 50.17 | 50.20 | 49.52 | 49.78 | 99,419 | -0.31(-0.61%) |
Jul 19, 2018 | 49.04 | 50.12 | 49.04 | 50.08 | 139,321 | +1.06(+2.16%) |
Jul 18, 2018 | 48.70 | 49.09 | 48.59 | 49.02 | 115,906 | +0.12(+0.24%) |
Jul 17, 2018 | 49.70 | 49.75 | 48.88 | 48.91 | 128,225 | -0.92(-1.85%) |
Jul 16, 2018 | 50.25 | 50.38 | 49.61 | 49.83 | 110,475 | -0.66(-1.31%) |
Jul 13, 2018 | 49.97 | 50.53 | 49.88 | 50.50 | 159,914 | +0.44(+0.88%) |
Jul 12, 2018 | 50.09 | 50.16 | 49.31 | 50.05 | 181,358 | +0.58(+1.17%) |
Jul 11, 2018 | 48.85 | 49.59 | 48.85 | 49.48 | 240,781 | +0.59(+1.20%) |
Jul 10, 2018 | 48.53 | 49.07 | 48.28 | 48.89 | 234,028 | +0.23(+0.47%) |
Jul 09, 2018 | 51.70 | 51.77 | 48.44 | 48.66 | 576,601 | -3.50(-6.71%) |
Jul 06, 2018 | 52.16 | 52.63 | 51.93 | 52.16 | 203,008 | +0.05(+0.09%) |
Jul 05, 2018 | 51.44 | 52.13 | 51.24 | 52.11 | 211,645 | +0.97(+1.90%) |
Jul 03, 2018 | 51.14 | 51.14 | 51.14 | 0 | -0.01(-0.02%) |