Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.48 | 56.48 | 55.25 | 55.36 | 114,292 | -1.40(-2.47%) |
Nov 27, 2019 | 56.55 | 57.17 | 56.33 | 56.76 | 148,612 | +0.10(+0.18%) |
Nov 26, 2019 | 56.21 | 56.95 | 55.89 | 56.66 | 129,755 | +0.24(+0.43%) |
Nov 25, 2019 | 55.86 | 56.84 | 55.77 | 56.42 | 161,010 | +0.80(+1.43%) |
Nov 22, 2019 | 55.08 | 55.70 | 54.88 | 55.62 | 128,643 | +0.76(+1.39%) |
Nov 21, 2019 | 54.77 | 54.97 | 54.17 | 54.86 | 146,429 | +0.45(+0.82%) |
Nov 20, 2019 | 54.25 | 55.03 | 54.10 | 54.41 | 241,798 | -0.14(-0.26%) |
Nov 19, 2019 | 55.04 | 55.63 | 54.55 | 54.55 | 158,494 | -0.48(-0.88%) |
Nov 18, 2019 | 55.48 | 55.60 | 54.90 | 55.04 | 151,131 | -0.76(-1.35%) |
Nov 15, 2019 | 56.32 | 56.32 | 55.46 | 55.79 | 776,472 | -0.03(-0.05%) |
Nov 14, 2019 | 55.96 | 56.01 | 55.52 | 55.82 | 232,570 | -0.15(-0.27%) |
Nov 13, 2019 | 55.57 | 56.21 | 55.10 | 55.97 | 226,542 | -0.21(-0.38%) |
Nov 12, 2019 | 56.49 | 56.49 | 55.72 | 56.18 | 185,794 | -0.21(-0.36%) |
Nov 11, 2019 | 55.79 | 56.61 | 55.64 | 56.39 | 165,497 | +0.00(+0.00%) |
Nov 08, 2019 | 56.11 | 56.68 | 55.64 | 56.39 | 217,086 | -0.02(-0.03%) |
Nov 07, 2019 | 57.67 | 58.02 | 56.26 | 56.41 | 252,953 | -0.68(-1.19%) |
Nov 06, 2019 | 56.67 | 57.40 | 56.23 | 57.09 | 209,880 | +0.19(+0.33%) |
Nov 05, 2019 | 57.30 | 57.67 | 56.86 | 56.90 | 338,822 | -0.04(-0.07%) |
Nov 04, 2019 | 56.65 | 57.32 | 56.30 | 56.94 | 286,412 | +0.72(+1.28%) |
Nov 01, 2019 | 54.99 | 56.30 | 54.57 | 56.22 | 318,714 | +1.70(+3.11%) |
Oct 31, 2019 | 54.00 | 54.76 | 53.47 | 54.52 | 401,578 | +0.38(+0.71%) |
Oct 30, 2019 | 54.26 | 54.49 | 53.75 | 54.14 | 207,658 | -0.20(-0.36%) |
Oct 29, 2019 | 53.04 | 54.68 | 52.87 | 54.34 | 382,644 | +1.18(+2.23%) |
Oct 28, 2019 | 55.97 | 55.97 | 52.57 | 53.15 | 663,642 | -2.29(-4.14%) |
Oct 25, 2019 | 50.88 | 55.56 | 50.84 | 55.45 | 510,608 | +6.17(+12.51%) |
Oct 24, 2019 | 49.56 | 50.05 | 49.18 | 49.28 | 318,400 | -0.59(-1.18%) |
Oct 23, 2019 | 49.92 | 50.12 | 49.41 | 49.87 | 195,218 | +0.09(+0.19%) |
Oct 22, 2019 | 49.95 | 50.60 | 49.45 | 49.77 | 295,045 | -0.41(-0.82%) |
Oct 21, 2019 | 49.75 | 50.75 | 49.75 | 50.19 | 163,590 | +0.96(+1.95%) |
Oct 18, 2019 | 48.62 | 49.40 | 48.62 | 49.22 | 143,223 | +0.31(+0.63%) |
Oct 17, 2019 | 49.09 | 49.53 | 48.85 | 48.92 | 274,847 | +0.21(+0.44%) |
Oct 16, 2019 | 48.73 | 49.96 | 48.62 | 48.70 | 266,351 | -0.44(-0.89%) |
Oct 15, 2019 | 48.04 | 49.23 | 47.66 | 49.14 | 197,902 | +1.12(+2.33%) |
Oct 14, 2019 | 47.32 | 48.20 | 47.08 | 48.02 | 149,615 | +0.24(+0.51%) |
Oct 11, 2019 | 47.08 | 48.38 | 47.08 | 47.78 | 354,949 | +1.60(+3.45%) |
Oct 10, 2019 | 45.76 | 46.79 | 45.39 | 46.18 | 233,646 | +0.62(+1.35%) |
Oct 09, 2019 | 45.67 | 45.85 | 45.11 | 45.57 | 171,200 | +0.46(+1.01%) |
Oct 08, 2019 | 45.15 | 46.01 | 44.64 | 45.11 | 104,665 | -0.60(-1.31%) |
Oct 07, 2019 | 46.09 | 46.28 | 45.66 | 45.71 | 201,654 | -0.54(-1.17%) |
Oct 04, 2019 | 45.67 | 46.30 | 45.48 | 46.25 | 127,786 | +0.61(+1.33%) |
Oct 03, 2019 | 45.29 | 45.77 | 44.46 | 45.64 | 132,632 | +0.00(+0.00%) |
Oct 02, 2019 | 45.78 | 46.15 | 44.98 | 45.64 | 152,616 | -0.87(-1.87%) |
Oct 01, 2019 | 48.49 | 49.20 | 46.28 | 46.51 | 211,004 | -1.57(-3.26%) |
Sep 30, 2019 | 48.80 | 49.18 | 48.00 | 48.08 | 282,310 | -0.48(-1.00%) |
Sep 27, 2019 | 49.46 | 49.46 | 48.45 | 48.56 | 214,513 | -0.64(-1.31%) |
Sep 26, 2019 | 49.89 | 49.96 | 49.08 | 49.21 | 207,376 | -0.91(-1.82%) |
Sep 25, 2019 | 49.55 | 50.45 | 48.92 | 50.12 | 320,109 | +0.62(+1.26%) |
Sep 24, 2019 | 50.08 | 50.16 | 48.90 | 49.49 | 241,021 | -0.58(-1.16%) |
Sep 23, 2019 | 50.16 | 50.76 | 48.63 | 50.07 | 406,990 | -0.71(-1.40%) |
Sep 20, 2019 | 51.10 | 51.53 | 50.54 | 50.78 | 694,676 | -0.35(-0.68%) |
Sep 19, 2019 | 51.65 | 51.91 | 50.90 | 51.13 | 418,832 | -0.47(-0.90%) |
Sep 18, 2019 | 52.15 | 52.25 | 51.27 | 51.59 | 489,203 | -0.64(-1.23%) |
Sep 17, 2019 | 51.24 | 52.30 | 50.96 | 52.24 | 423,996 | +0.58(+1.12%) |
Sep 16, 2019 | 51.02 | 51.69 | 50.79 | 51.66 | 323,244 | +0.18(+0.34%) |
Sep 13, 2019 | 49.84 | 51.71 | 49.46 | 51.48 | 483,700 | +2.26(+4.59%) |
Sep 12, 2019 | 48.79 | 49.53 | 48.28 | 49.22 | 393,596 | +0.33(+0.67%) |
Sep 11, 2019 | 47.47 | 48.94 | 46.97 | 48.90 | 346,110 | +1.75(+3.72%) |
Sep 10, 2019 | 45.39 | 47.15 | 45.17 | 47.14 | 291,665 | +1.87(+4.12%) |
Sep 09, 2019 | 43.51 | 45.39 | 43.51 | 45.28 | 290,793 | +1.98(+4.57%) |
Sep 06, 2019 | 42.57 | 43.44 | 42.27 | 43.30 | 305,957 | +0.86(+2.02%) |
Sep 05, 2019 | 41.72 | 43.10 | 41.72 | 42.44 | 202,567 | +1.46(+3.55%) |
Sep 04, 2019 | 40.97 | 41.16 | 40.58 | 40.99 | 119,713 | +0.66(+1.64%) |
Sep 03, 2019 | 41.29 | 41.44 | 39.81 | 40.33 | 213,323 | -1.51(-3.61%) |
Aug 30, 2019 | 41.94 | 42.18 | 41.62 | 41.84 | 163,913 | +0.32(+0.76%) |
Aug 29, 2019 | 41.47 | 42.00 | 41.39 | 41.52 | 308,111 | +0.70(+1.71%) |
Aug 28, 2019 | 39.80 | 41.35 | 39.54 | 40.82 | 328,316 | +0.91(+2.29%) |
Aug 27, 2019 | 40.99 | 40.99 | 39.55 | 39.91 | 225,207 | -0.71(-1.75%) |
Aug 26, 2019 | 40.84 | 41.09 | 40.19 | 40.61 | 113,213 | +0.28(+0.69%) |
Aug 23, 2019 | 41.70 | 41.98 | 40.15 | 40.33 | 171,846 | -1.74(-4.15%) |
Aug 22, 2019 | 42.56 | 42.92 | 41.83 | 42.08 | 145,548 | -0.33(-0.79%) |
Aug 21, 2019 | 42.83 | 43.02 | 42.21 | 42.41 | 156,319 | +0.08(+0.20%) |
Aug 20, 2019 | 42.37 | 42.48 | 41.61 | 42.33 | 306,310 | -0.17(-0.39%) |
Aug 19, 2019 | 43.03 | 43.05 | 42.38 | 42.50 | 171,594 | +0.21(+0.51%) |
Aug 16, 2019 | 41.40 | 42.41 | 41.09 | 42.28 | 353,733 | +1.16(+2.83%) |
Aug 15, 2019 | 40.37 | 41.25 | 40.02 | 41.12 | 241,698 | +0.80(+1.98%) |
Aug 14, 2019 | 40.95 | 41.29 | 39.79 | 40.32 | 335,060 | -1.49(-3.56%) |
Aug 13, 2019 | 41.17 | 43.01 | 41.17 | 41.81 | 159,657 | +0.45(+1.08%) |
Aug 12, 2019 | 41.84 | 41.95 | 41.32 | 41.36 | 178,885 | -0.73(-1.74%) |
Aug 09, 2019 | 42.90 | 43.09 | 41.67 | 42.10 | 387,945 | -0.95(-2.20%) |
Aug 08, 2019 | 42.39 | 43.16 | 42.07 | 43.05 | 242,514 | +0.92(+2.18%) |
Aug 07, 2019 | 42.07 | 42.39 | 41.76 | 42.13 | 214,354 | -0.62(-1.46%) |
Aug 06, 2019 | 42.85 | 43.54 | 42.14 | 42.75 | 161,946 | +0.10(+0.24%) |
Aug 05, 2019 | 43.82 | 44.04 | 42.13 | 42.65 | 226,820 | -2.26(-5.03%) |
Aug 02, 2019 | 45.52 | 46.04 | 44.59 | 44.90 | 194,725 | -1.13(-2.46%) |
Aug 01, 2019 | 48.09 | 48.45 | 45.94 | 46.04 | 284,896 | -2.33(-4.82%) |
Jul 31, 2019 | 48.33 | 49.40 | 47.95 | 48.37 | 271,383 | +0.07(+0.13%) |
Jul 30, 2019 | 48.40 | 48.79 | 48.15 | 48.31 | 246,228 | -0.56(-1.14%) |
Jul 29, 2019 | 48.43 | 49.32 | 48.11 | 48.86 | 414,763 | +0.48(+1.00%) |
Jul 26, 2019 | 49.12 | 49.79 | 46.94 | 48.38 | 329,312 | -1.25(-2.53%) |
Jul 25, 2019 | 50.84 | 50.97 | 49.44 | 49.64 | 301,848 | -1.25(-2.45%) |
Jul 24, 2019 | 49.52 | 51.06 | 49.52 | 50.88 | 183,217 | +0.84(+1.67%) |
Jul 23, 2019 | 48.99 | 50.07 | 48.99 | 50.04 | 119,069 | +1.29(+2.65%) |
Jul 22, 2019 | 49.00 | 49.37 | 48.47 | 48.75 | 188,343 | -0.32(-0.64%) |
Jul 19, 2019 | 49.15 | 50.19 | 49.03 | 49.07 | 271,325 | -0.18(-0.36%) |
Jul 18, 2019 | 48.84 | 49.39 | 48.81 | 49.25 | 154,291 | +0.31(+0.63%) |
Jul 17, 2019 | 50.09 | 50.09 | 48.92 | 48.94 | 205,980 | -1.16(-2.32%) |
Jul 16, 2019 | 49.78 | 50.45 | 49.12 | 50.10 | 131,754 | +0.14(+0.28%) |
Jul 15, 2019 | 50.73 | 50.82 | 49.60 | 49.96 | 88,088 | -0.77(-1.52%) |
Jul 12, 2019 | 49.59 | 51.09 | 49.34 | 50.73 | 165,355 | +1.22(+2.46%) |
Jul 11, 2019 | 49.61 | 49.73 | 49.16 | 49.52 | 152,312 | +0.00(+0.00%) |
Jul 10, 2019 | 50.90 | 51.10 | 49.51 | 49.52 | 133,051 | -1.05(-2.08%) |
Jul 09, 2019 | 50.81 | 50.81 | 50.15 | 50.57 | 87,877 | -0.49(-0.96%) |
Jul 08, 2019 | 51.70 | 51.82 | 50.75 | 51.06 | 123,282 | -0.98(-1.88%) |
Jul 05, 2019 | 51.87 | 52.15 | 51.20 | 52.03 | 133,080 | -0.21(-0.41%) |
Jul 03, 2019 | 52.38 | 52.38 | 51.32 | 52.25 | 70,897 | +0.09(+0.18%) |
Jul 02, 2019 | 52.70 | 52.85 | 51.79 | 52.15 | 122,813 | -0.51(-0.97%) |
Jul 01, 2019 | 53.00 | 53.45 | 52.04 | 52.67 | 314,797 | +0.30(+0.57%) |
Jun 28, 2019 | 51.63 | 52.69 | 51.60 | 52.37 | 448,837 | +0.78(+1.51%) |
Jun 27, 2019 | 50.79 | 51.64 | 50.67 | 51.59 | 157,389 | +0.94(+1.85%) |
Jun 26, 2019 | 50.08 | 51.12 | 49.77 | 50.65 | 162,892 | +0.72(+1.43%) |
Jun 25, 2019 | 49.98 | 50.38 | 49.69 | 49.93 | 256,302 | +0.11(+0.22%) |
Jun 24, 2019 | 50.32 | 50.54 | 49.78 | 49.82 | 177,972 | -0.32(-0.63%) |
Jun 21, 2019 | 50.11 | 50.64 | 49.91 | 50.14 | 320,705 | -0.24(-0.48%) |
Jun 20, 2019 | 50.89 | 51.09 | 50.17 | 50.38 | 207,564 | +0.19(+0.37%) |
Jun 19, 2019 | 49.56 | 50.34 | 49.41 | 50.19 | 147,435 | +0.72(+1.45%) |
Jun 18, 2019 | 49.44 | 50.31 | 49.40 | 49.48 | 186,928 | +0.44(+0.89%) |
Jun 17, 2019 | 49.39 | 49.61 | 48.82 | 49.04 | 162,853 | -0.26(-0.53%) |
Jun 14, 2019 | 51.20 | 51.55 | 48.39 | 49.30 | 382,889 | -2.97(-5.67%) |
Jun 13, 2019 | 51.77 | 52.48 | 51.46 | 52.27 | 269,034 | +0.80(+1.55%) |
Jun 12, 2019 | 51.50 | 51.58 | 50.93 | 51.47 | 97,336 | -0.27(-0.52%) |
Jun 11, 2019 | 52.12 | 52.75 | 51.46 | 51.74 | 134,520 | +0.27(+0.52%) |
Jun 10, 2019 | 51.25 | 52.00 | 51.25 | 51.47 | 105,742 | +0.52(+1.02%) |
Jun 07, 2019 | 51.06 | 51.25 | 50.67 | 50.95 | 88,325 | +0.33(+0.64%) |
Jun 06, 2019 | 50.51 | 51.05 | 49.83 | 50.62 | 167,168 | +0.01(+0.02%) |
Jun 05, 2019 | 50.85 | 50.98 | 50.12 | 50.61 | 95,079 | -0.11(-0.22%) |
Jun 04, 2019 | 49.52 | 50.73 | 49.25 | 50.72 | 115,280 | +1.78(+3.65%) |
Jun 03, 2019 | 48.06 | 49.34 | 47.73 | 48.94 | 160,560 | +0.86(+1.80%) |
May 31, 2019 | 48.17 | 48.39 | 47.25 | 48.07 | 198,060 | -0.80(-1.64%) |
May 30, 2019 | 49.04 | 49.62 | 48.50 | 48.87 | 127,429 | -0.03(-0.06%) |
May 29, 2019 | 48.36 | 49.13 | 48.20 | 48.90 | 536,230 | +0.08(+0.17%) |
May 28, 2019 | 49.77 | 49.77 | 48.81 | 48.82 | 282,413 | -0.76(-1.54%) |
May 24, 2019 | 49.78 | 49.78 | 48.96 | 49.58 | 136,200 | +0.09(+0.19%) |
May 23, 2019 | 50.70 | 50.78 | 49.25 | 49.49 | 262,630 | -1.84(-3.59%) |
May 22, 2019 | 51.59 | 51.69 | 51.26 | 51.33 | 194,522 | -0.67(-1.28%) |
May 21, 2019 | 51.05 | 52.07 | 51.05 | 51.99 | 212,540 | +1.23(+2.43%) |
May 20, 2019 | 50.86 | 51.67 | 50.59 | 50.76 | 249,336 | -0.44(-0.85%) |
May 17, 2019 | 51.35 | 52.46 | 51.20 | 51.20 | 597,954 | -0.41(-0.79%) |
May 16, 2019 | 51.56 | 52.37 | 51.46 | 51.61 | 218,954 | +0.24(+0.47%) |
May 15, 2019 | 50.51 | 51.66 | 50.36 | 51.36 | 266,699 | +0.20(+0.40%) |
May 14, 2019 | 51.12 | 51.61 | 50.94 | 51.16 | 294,598 | +0.24(+0.47%) |
May 13, 2019 | 51.40 | 51.49 | 50.35 | 50.92 | 294,299 | -1.42(-2.71%) |
May 10, 2019 | 52.03 | 52.56 | 51.49 | 52.34 | 230,355 | -0.04(-0.07%) |
May 09, 2019 | 51.23 | 52.58 | 51.07 | 52.38 | 296,859 | +0.56(+1.07%) |
May 08, 2019 | 52.26 | 52.53 | 51.75 | 51.82 | 494,872 | -0.41(-0.78%) |
May 07, 2019 | 52.93 | 53.32 | 51.82 | 52.23 | 243,702 | -1.43(-2.66%) |
May 06, 2019 | 52.44 | 53.96 | 52.33 | 53.65 | 235,244 | +0.06(+0.10%) |
May 03, 2019 | 52.69 | 53.93 | 52.66 | 53.60 | 277,182 | +1.14(+2.17%) |
May 02, 2019 | 52.25 | 52.58 | 51.36 | 52.46 | 227,666 | -0.11(-0.21%) |
May 01, 2019 | 51.78 | 53.23 | 51.76 | 52.57 | 660,015 | +1.02(+1.98%) |
Apr 30, 2019 | 51.99 | 52.32 | 51.12 | 51.55 | 700,018 | -0.33(-0.64%) |
Apr 29, 2019 | 50.15 | 52.12 | 50.15 | 51.88 | 342,147 | +1.60(+3.19%) |
Apr 26, 2019 | 50.02 | 51.12 | 49.11 | 50.28 | 523,830 | +1.30(+2.65%) |
Apr 25, 2019 | 49.82 | 49.82 | 48.88 | 48.98 | 312,658 | -1.26(-2.51%) |
Apr 24, 2019 | 50.20 | 51.04 | 50.16 | 50.24 | 380,768 | -0.04(-0.07%) |
Apr 23, 2019 | 49.59 | 50.87 | 49.53 | 50.28 | 167,315 | +0.74(+1.50%) |
Apr 22, 2019 | 49.85 | 49.86 | 49.31 | 49.54 | 189,578 | -0.45(-0.91%) |
Apr 18, 2019 | 49.92 | 50.27 | 49.80 | 49.99 | 158,389 | -0.01(-0.02%) |
Apr 17, 2019 | 50.30 | 50.54 | 49.32 | 50.00 | 265,035 | -0.14(-0.28%) |
Apr 16, 2019 | 49.54 | 50.24 | 49.53 | 50.14 | 130,686 | +0.69(+1.39%) |
Apr 15, 2019 | 49.54 | 49.75 | 49.18 | 49.46 | 174,262 | -0.08(-0.17%) |
Apr 12, 2019 | 49.35 | 49.79 | 48.86 | 49.54 | 151,700 | +0.50(+1.02%) |
Apr 11, 2019 | 49.50 | 49.86 | 48.65 | 49.04 | 266,213 | -0.69(-1.38%) |
Apr 10, 2019 | 49.30 | 50.00 | 48.92 | 49.72 | 153,630 | +0.57(+1.17%) |
Apr 09, 2019 | 49.60 | 49.91 | 49.08 | 49.15 | 161,887 | -0.80(-1.60%) |
Apr 08, 2019 | 49.79 | 50.01 | 49.33 | 49.95 | 143,826 | -0.09(-0.19%) |
Apr 05, 2019 | 49.87 | 50.34 | 49.74 | 50.04 | 164,324 | +0.44(+0.88%) |
Apr 04, 2019 | 48.94 | 49.90 | 48.94 | 49.60 | 142,971 | +0.66(+1.34%) |
Apr 03, 2019 | 49.12 | 50.12 | 48.56 | 48.95 | 108,207 | +0.19(+0.40%) |
Apr 02, 2019 | 48.82 | 49.11 | 48.41 | 48.75 | 110,482 | -0.08(-0.17%) |
Apr 01, 2019 | 48.11 | 49.03 | 47.87 | 48.83 | 182,963 | +1.19(+2.49%) |
Mar 29, 2019 | 48.18 | 48.24 | 47.49 | 47.65 | 224,421 | -0.12(-0.25%) |
Mar 28, 2019 | 47.84 | 48.80 | 47.27 | 47.77 | 148,225 | +0.13(+0.27%) |
Mar 27, 2019 | 48.03 | 48.63 | 47.55 | 47.64 | 179,999 | -0.44(-0.93%) |
Mar 26, 2019 | 48.11 | 48.83 | 47.70 | 48.08 | 227,948 | +0.34(+0.72%) |
Mar 25, 2019 | 47.81 | 48.33 | 47.41 | 47.74 | 206,295 | -0.04(-0.08%) |
Mar 22, 2019 | 50.25 | 50.33 | 47.75 | 47.78 | 216,653 | -2.86(-5.66%) |
Mar 21, 2019 | 50.08 | 51.34 | 50.08 | 50.64 | 307,417 | +0.36(+0.72%) |
Mar 20, 2019 | 50.56 | 51.14 | 50.00 | 50.28 | 258,667 | -0.55(-1.08%) |
Mar 19, 2019 | 51.56 | 52.19 | 50.64 | 50.83 | 285,512 | -0.44(-0.85%) |
Mar 18, 2019 | 51.09 | 51.86 | 51.04 | 51.26 | 368,299 | +0.26(+0.51%) |
Mar 15, 2019 | 51.48 | 51.84 | 50.74 | 51.00 | 383,459 | -0.25(-0.49%) |
Mar 14, 2019 | 51.66 | 51.69 | 51.19 | 51.25 | 178,564 | -0.57(-1.11%) |
Mar 13, 2019 | 52.38 | 52.63 | 51.70 | 51.83 | 176,837 | -0.32(-0.60%) |
Mar 12, 2019 | 52.56 | 52.56 | 51.12 | 52.14 | 161,816 | -0.24(-0.46%) |
Mar 11, 2019 | 51.36 | 52.59 | 51.06 | 52.38 | 159,568 | +0.73(+1.42%) |
Mar 08, 2019 | 51.87 | 52.07 | 51.39 | 51.65 | 155,260 | -0.57(-1.08%) |
Mar 07, 2019 | 52.95 | 52.95 | 52.08 | 52.22 | 126,486 | -0.75(-1.42%) |
Mar 06, 2019 | 53.65 | 53.73 | 52.86 | 52.97 | 271,694 | -0.57(-1.07%) |
Mar 05, 2019 | 54.02 | 54.15 | 53.53 | 53.54 | 127,267 | -0.48(-0.89%) |
Mar 04, 2019 | 54.24 | 54.53 | 53.55 | 54.02 | 172,866 | -0.03(-0.05%) |
Mar 01, 2019 | 54.16 | 54.44 | 53.35 | 54.05 | 182,882 | +0.23(+0.43%) |
Feb 28, 2019 | 54.49 | 54.49 | 53.77 | 53.82 | 289,629 | -0.50(-0.92%) |
Feb 27, 2019 | 54.08 | 54.66 | 53.85 | 54.32 | 265,870 | +0.18(+0.33%) |
Feb 26, 2019 | 55.27 | 55.34 | 54.06 | 54.15 | 222,926 | -1.33(-2.39%) |
Feb 25, 2019 | 56.25 | 56.84 | 55.31 | 55.47 | 436,465 | -0.78(-1.38%) |
Feb 22, 2019 | 52.46 | 57.13 | 52.46 | 56.25 | 389,285 | -0.44(-0.77%) |
Feb 21, 2019 | 56.67 | 57.22 | 56.20 | 56.68 | 176,732 | -0.07(-0.13%) |
Feb 20, 2019 | 56.68 | 56.99 | 56.34 | 56.76 | 298,394 | +0.04(+0.07%) |
Feb 19, 2019 | 55.84 | 57.29 | 55.84 | 56.72 | 164,659 | +0.50(+0.89%) |
Feb 15, 2019 | 55.53 | 56.73 | 54.91 | 56.22 | 294,350 | +0.49(+0.88%) |
Feb 14, 2019 | 55.81 | 56.49 | 55.45 | 55.73 | 166,890 | -0.40(-0.71%) |
Feb 13, 2019 | 56.06 | 56.36 | 55.89 | 56.13 | 73,389 | +0.39(+0.70%) |
Feb 12, 2019 | 54.88 | 55.75 | 54.85 | 55.74 | 194,084 | +1.24(+2.27%) |
Feb 11, 2019 | 54.60 | 54.75 | 54.11 | 54.50 | 247,329 | +0.11(+0.20%) |
Feb 08, 2019 | 54.20 | 54.46 | 53.86 | 54.39 | 143,334 | -0.07(-0.14%) |
Feb 07, 2019 | 55.10 | 55.77 | 54.05 | 54.47 | 213,161 | -1.04(-1.87%) |
Feb 06, 2019 | 55.41 | 55.84 | 55.23 | 55.50 | 84,512 | +0.09(+0.17%) |
Feb 05, 2019 | 55.52 | 55.71 | 54.93 | 55.41 | 109,082 | +0.03(+0.05%) |
Feb 04, 2019 | 54.87 | 55.56 | 54.04 | 55.38 | 147,113 | +0.45(+0.82%) |
Feb 01, 2019 | 54.78 | 55.21 | 54.35 | 54.93 | 130,894 | +0.31(+0.58%) |
Jan 31, 2019 | 54.21 | 55.12 | 53.69 | 54.61 | 168,952 | +0.37(+0.68%) |
Jan 30, 2019 | 53.69 | 54.55 | 53.12 | 54.24 | 160,097 | +1.09(+2.05%) |
Jan 29, 2019 | 52.90 | 53.51 | 52.87 | 53.15 | 175,995 | +0.49(+0.93%) |
Jan 28, 2019 | 52.93 | 53.61 | 52.04 | 52.66 | 175,409 | -0.93(-1.74%) |
Jan 25, 2019 | 53.28 | 53.90 | 52.93 | 53.60 | 133,707 | +1.00(+1.90%) |
Jan 24, 2019 | 52.09 | 52.91 | 51.99 | 52.60 | 155,468 | +0.44(+0.85%) |
Jan 23, 2019 | 52.67 | 53.01 | 51.95 | 52.16 | 133,714 | -0.54(-1.02%) |
Jan 22, 2019 | 53.07 | 53.31 | 52.30 | 52.69 | 201,471 | -1.08(-2.01%) |
Jan 18, 2019 | 53.35 | 54.22 | 52.98 | 53.77 | 156,532 | +0.77(+1.45%) |
Jan 17, 2019 | 51.25 | 53.31 | 51.25 | 53.01 | 178,196 | +1.32(+2.56%) |
Jan 16, 2019 | 51.55 | 52.03 | 51.38 | 51.68 | 240,451 | +0.17(+0.32%) |
Jan 15, 2019 | 51.67 | 51.89 | 51.03 | 51.52 | 108,893 | -0.12(-0.23%) |
Jan 14, 2019 | 51.79 | 52.14 | 51.47 | 51.64 | 139,602 | -0.55(-1.05%) |
Jan 11, 2019 | 51.72 | 52.33 | 51.52 | 52.18 | 130,570 | +0.06(+0.11%) |
Jan 10, 2019 | 51.21 | 52.18 | 51.01 | 52.13 | 115,642 | +0.42(+0.80%) |
Jan 09, 2019 | 50.76 | 52.25 | 50.76 | 51.71 | 187,512 | +0.54(+1.05%) |
Jan 08, 2019 | 50.71 | 51.18 | 50.25 | 51.18 | 196,937 | +0.96(+1.91%) |
Jan 07, 2019 | 50.22 | 50.80 | 49.81 | 50.21 | 94,347 | +0.04(+0.07%) |
Jan 04, 2019 | 49.45 | 50.41 | 49.00 | 50.18 | 202,507 | +1.65(+3.39%) |
Jan 03, 2019 | 49.75 | 50.35 | 48.31 | 48.53 | 189,097 | -1.64(-3.26%) |
Jan 02, 2019 | 48.64 | 50.31 | 47.88 | 50.17 | 314,178 | +0.60(+1.21%) |
Dec 31, 2018 | 49.28 | 49.58 | 48.67 | 49.57 | 210,188 | +0.60(+1.23%) |
Dec 28, 2018 | 49.13 | 50.19 | 48.06 | 48.97 | 177,194 | +0.10(+0.21%) |
Dec 27, 2018 | 47.22 | 48.89 | 46.77 | 48.86 | 152,309 | +0.66(+1.36%) |
Dec 26, 2018 | 45.81 | 48.28 | 45.35 | 48.21 | 195,057 | +2.26(+4.93%) |
Dec 24, 2018 | 46.99 | 47.25 | 45.87 | 45.94 | 122,132 | -1.34(-2.83%) |
Dec 21, 2018 | 49.02 | 49.64 | 47.19 | 47.28 | 1,303,753 | -1.63(-3.33%) |
Dec 20, 2018 | 48.87 | 49.37 | 48.16 | 48.91 | 192,387 | -0.09(-0.19%) |
Dec 19, 2018 | 51.31 | 51.63 | 48.67 | 49.00 | 359,363 | -2.18(-4.26%) |
Dec 18, 2018 | 51.15 | 52.00 | 51.01 | 51.18 | 172,460 | +0.67(+1.32%) |
Dec 17, 2018 | 51.19 | 52.19 | 50.13 | 50.52 | 260,413 | -0.72(-1.41%) |
Dec 14, 2018 | 51.33 | 51.81 | 50.91 | 51.24 | 219,059 | -0.67(-1.30%) |
Dec 13, 2018 | 52.22 | 52.65 | 51.78 | 51.91 | 222,943 | -0.09(-0.18%) |
Dec 12, 2018 | 52.07 | 52.89 | 51.65 | 52.01 | 353,817 | +0.76(+1.48%) |
Dec 11, 2018 | 51.91 | 52.18 | 51.05 | 51.25 | 178,877 | +0.31(+0.60%) |
Dec 10, 2018 | 50.27 | 51.05 | 49.54 | 50.94 | 412,588 | +0.56(+1.12%) |
Dec 07, 2018 | 51.56 | 52.77 | 49.89 | 50.38 | 268,387 | -1.13(-2.19%) |
Dec 06, 2018 | 50.93 | 51.54 | 50.07 | 51.51 | 333,977 | -0.26(-0.50%) |
Dec 04, 2018 | 55.30 | 55.30 | 51.44 | 51.77 | 268,604 | -3.62(-6.54%) |