Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.04 | 55.35 | 55.04 | 55.35 | 600 | +0.66(+1.20%) |
Aug 29, 2019 | 54.77 | 54.81 | 54.69 | 54.69 | 673 | +0.34(+0.62%) |
Aug 28, 2019 | 54.55 | 54.55 | 54.35 | 54.35 | 2,009 | -0.05(-0.08%) |
Aug 27, 2019 | 54.50 | 54.55 | 54.40 | 54.40 | 868 | +0.30(+0.56%) |
Aug 26, 2019 | 54.07 | 54.26 | 54.04 | 54.09 | 2,833 | +0.29(+0.53%) |
Aug 23, 2019 | 54.54 | 54.65 | 53.66 | 53.81 | 1,700 | -0.61(-1.12%) |
Aug 22, 2019 | 54.53 | 54.53 | 54.40 | 54.41 | 1,073 | -0.33(-0.60%) |
Aug 21, 2019 | 54.80 | 54.80 | 54.74 | 54.74 | 580 | +0.33(+0.61%) |
Aug 20, 2019 | 54.37 | 54.46 | 54.37 | 54.41 | 1,533 | +0.22(+0.41%) |
Aug 19, 2019 | 54.31 | 54.35 | 54.19 | 54.19 | 636 | +0.15(+0.28%) |
Aug 16, 2019 | 53.61 | 54.24 | 53.61 | 54.04 | 800 | +0.64(+1.20%) |
Aug 15, 2019 | 53.30 | 53.57 | 53.16 | 53.40 | 4,345 | +0.22(+0.42%) |
Aug 14, 2019 | 53.35 | 53.35 | 53.18 | 53.18 | 2,541 | -1.36(-2.49%) |
Aug 13, 2019 | 53.96 | 54.82 | 53.96 | 54.54 | 5,377 | +0.43(+0.79%) |
Aug 12, 2019 | 54.17 | 54.18 | 54.07 | 54.11 | 911 | -0.63(-1.14%) |
Aug 09, 2019 | 54.74 | 54.74 | 54.74 | 54.74 | 100 | -0.54(-0.97%) |
Aug 08, 2019 | 54.93 | 55.39 | 54.93 | 55.28 | 2,371 | +0.72(+1.32%) |
Aug 07, 2019 | 54.24 | 54.55 | 54.24 | 54.55 | 419 | +0.13(+0.24%) |
Aug 06, 2019 | 54.50 | 54.58 | 54.42 | 54.42 | 2,728 | +0.43(+0.79%) |
Aug 05, 2019 | 54.63 | 54.63 | 53.99 | 53.99 | 8,746 | -1.85(-3.30%) |
Aug 02, 2019 | 56.13 | 56.13 | 55.66 | 55.84 | 7,600 | -0.10(-0.17%) |
Aug 01, 2019 | 57.46 | 57.60 | 55.89 | 55.94 | 6,347 | -1.54(-2.68%) |
Jul 31, 2019 | 57.90 | 57.90 | 57.38 | 57.48 | 4,942 | -0.46(-0.79%) |
Jul 30, 2019 | 57.94 | 57.95 | 57.94 | 57.94 | 1,455 | -0.32(-0.54%) |
Jul 29, 2019 | 58.32 | 58.40 | 58.24 | 58.25 | 1,386 | -0.19(-0.32%) |
Jul 26, 2019 | 58.44 | 58.44 | 58.41 | 58.44 | 600 | +0.17(+0.29%) |
Jul 25, 2019 | 58.54 | 58.54 | 58.27 | 58.27 | 842 | -0.51(-0.87%) |
Jul 24, 2019 | 58.83 | 58.83 | 58.70 | 58.78 | 2,213 | +0.28(+0.48%) |
Jul 23, 2019 | 59.10 | 59.10 | 58.46 | 58.50 | 1,375 | -0.08(-0.13%) |
Jul 22, 2019 | 58.88 | 59.06 | 58.57 | 58.57 | 3,847 | -0.37(-0.62%) |
Jul 19, 2019 | 59.25 | 59.25 | 58.93 | 58.94 | 2,900 | -0.29(-0.49%) |
Jul 18, 2019 | 58.91 | 59.23 | 58.90 | 59.23 | 2,364 | +0.52(+0.89%) |
Jul 17, 2019 | 58.73 | 58.89 | 58.71 | 58.71 | 2,928 | -0.13(-0.22%) |
Jul 16, 2019 | 59.15 | 59.15 | 58.84 | 58.84 | 1,793 | -0.16(-0.26%) |
Jul 15, 2019 | 59.11 | 59.11 | 58.97 | 59.00 | 1,554 | +0.25(+0.43%) |
Jul 12, 2019 | 58.82 | 58.82 | 58.74 | 58.74 | 1,700 | +0.04(+0.07%) |
Jul 11, 2019 | 58.81 | 58.81 | 58.70 | 58.70 | 535 | +0.03(+0.05%) |
Jul 10, 2019 | 58.58 | 58.93 | 58.58 | 58.67 | 1,635 | +0.40(+0.69%) |
Jul 09, 2019 | 58.44 | 58.44 | 58.13 | 58.27 | 2,341 | -0.26(-0.45%) |
Jul 08, 2019 | 58.32 | 58.79 | 58.32 | 58.53 | 1,344 | -0.15(-0.26%) |
Jul 05, 2019 | 58.98 | 58.98 | 58.59 | 58.68 | 2,300 | -0.41(-0.70%) |
Jul 03, 2019 | 58.88 | 59.19 | 58.88 | 59.09 | 1,800 | -0.01(-0.02%) |
Jul 02, 2019 | 59.31 | 59.43 | 59.05 | 59.10 | 5,472 | +0.06(+0.10%) |
Jul 01, 2019 | 59.62 | 59.62 | 58.97 | 59.05 | 2,023 | +0.59(+1.01%) |
Jun 28, 2019 | 58.53 | 58.70 | 58.45 | 58.45 | 500 | -0.20(-0.33%) |
Jun 27, 2019 | 58.52 | 58.65 | 58.52 | 58.65 | 698 | +0.25(+0.43%) |
Jun 26, 2019 | 58.46 | 58.64 | 58.37 | 58.40 | 5,485 | +0.53(+0.92%) |
Jun 25, 2019 | 58.13 | 58.13 | 57.87 | 57.87 | 664 | -0.77(-1.31%) |
Jun 24, 2019 | 58.63 | 58.64 | 58.63 | 58.64 | 556 | +0.00(+0.00%) |
Jun 21, 2019 | 58.47 | 58.64 | 58.47 | 58.64 | 100 | -0.22(-0.37%) |
Jun 20, 2019 | 58.79 | 58.88 | 58.79 | 58.85 | 1,170 | +0.58(+0.99%) |
Jun 19, 2019 | 58.28 | 58.28 | 58.28 | 58.28 | 268 | +0.55(+0.96%) |
Jun 18, 2019 | 57.68 | 57.75 | 57.59 | 57.72 | 1,411 | +1.08(+1.91%) |
Jun 17, 2019 | 56.60 | 56.64 | 56.60 | 56.64 | 355 | -0.00(-0.00%) |
Jun 14, 2019 | 56.75 | 56.76 | 56.64 | 56.64 | 700 | -0.47(-0.83%) |
Jun 13, 2019 | 56.91 | 57.12 | 56.91 | 57.12 | 317 | -0.04(-0.08%) |
Jun 12, 2019 | 57.16 | 57.16 | 57.16 | 57.16 | 118 | -0.51(-0.88%) |
Jun 11, 2019 | 57.44 | 57.85 | 57.44 | 57.67 | 1,441 | +0.42(+0.74%) |
Jun 10, 2019 | 57.31 | 57.31 | 57.25 | 57.25 | 667 | +0.48(+0.85%) |
Jun 07, 2019 | 56.59 | 56.90 | 56.59 | 56.76 | 900 | +0.37(+0.65%) |
Jun 06, 2019 | 56.44 | 56.44 | 56.23 | 56.40 | 917 | -0.10(-0.17%) |
Jun 05, 2019 | 56.64 | 56.66 | 56.49 | 56.49 | 1,649 | -0.47(-0.83%) |
Jun 04, 2019 | 56.67 | 56.97 | 56.67 | 56.97 | 632 | -0.26(-0.46%) |
Jun 03, 2019 | 57.16 | 57.23 | 57.13 | 57.23 | 833 | +0.51(+0.90%) |
May 31, 2019 | 56.54 | 56.72 | 56.54 | 56.72 | 100 | +0.28(+0.49%) |
May 30, 2019 | 56.39 | 56.70 | 56.39 | 56.44 | 13,874 | +0.57(+1.02%) |
May 29, 2019 | 55.36 | 55.87 | 55.36 | 55.87 | 1,081 | +0.64(+1.15%) |
May 28, 2019 | 55.61 | 55.61 | 55.22 | 55.24 | 1,049 | -0.14(-0.25%) |
May 24, 2019 | 55.57 | 55.57 | 55.28 | 55.38 | 2,900 | +0.30(+0.55%) |
May 23, 2019 | 55.05 | 55.19 | 55.05 | 55.08 | 768 | -0.75(-1.34%) |
May 22, 2019 | 55.87 | 55.87 | 55.81 | 55.82 | 764 | +0.04(+0.08%) |
May 21, 2019 | 55.65 | 55.78 | 55.53 | 55.78 | 6,840 | +0.39(+0.70%) |
May 20, 2019 | 55.37 | 55.66 | 55.37 | 55.39 | 1,369 | +0.03(+0.05%) |
May 17, 2019 | 55.42 | 55.55 | 55.36 | 55.36 | 400 | -0.65(-1.16%) |
May 16, 2019 | 56.14 | 56.44 | 55.90 | 56.01 | 1,835 | +0.05(+0.09%) |
May 15, 2019 | 56.05 | 56.05 | 55.92 | 55.96 | 1,652 | +0.01(+0.02%) |
May 14, 2019 | 55.85 | 56.19 | 55.85 | 55.95 | 10,090 | +0.75(+1.35%) |
May 13, 2019 | 55.07 | 55.32 | 55.07 | 55.20 | 3,680 | -1.54(-2.71%) |
May 10, 2019 | 56.49 | 56.74 | 56.01 | 56.74 | 16,800 | +0.71(+1.27%) |
May 09, 2019 | 55.55 | 56.27 | 55.49 | 56.03 | 3,021 | -0.57(-1.01%) |
May 08, 2019 | 57.03 | 57.09 | 56.49 | 56.60 | 3,023 | +0.10(+0.18%) |
May 07, 2019 | 56.63 | 56.63 | 56.48 | 56.50 | 1,036 | -1.00(-1.73%) |
May 06, 2019 | 57.30 | 57.65 | 57.30 | 57.50 | 1,164 | -1.13(-1.92%) |
May 03, 2019 | 58.45 | 58.77 | 58.45 | 58.62 | 1,800 | +0.61(+1.05%) |
May 02, 2019 | 57.95 | 58.02 | 57.95 | 58.02 | 473 | +0.11(+0.20%) |
May 01, 2019 | 58.44 | 58.93 | 57.90 | 57.90 | 1,358 | -0.55(-0.93%) |
Apr 30, 2019 | 58.79 | 58.79 | 58.17 | 58.45 | 19,093 | +0.33(+0.57%) |
Apr 29, 2019 | 58.28 | 58.34 | 58.11 | 58.11 | 1,340 | +0.01(+0.02%) |
Apr 26, 2019 | 57.91 | 58.17 | 57.91 | 58.10 | 500 | +0.36(+0.63%) |
Apr 25, 2019 | 57.80 | 57.85 | 57.65 | 57.74 | 1,610 | -0.40(-0.69%) |
Apr 24, 2019 | 58.10 | 58.14 | 58.10 | 58.14 | 629 | -0.66(-1.12%) |
Apr 23, 2019 | 58.65 | 58.89 | 58.65 | 58.80 | 3,148 | -0.21(-0.36%) |
Apr 22, 2019 | 59.08 | 59.08 | 58.85 | 59.01 | 4,695 | -0.42(-0.71%) |
Apr 18, 2019 | 59.28 | 59.48 | 59.28 | 59.43 | 900 | -0.03(-0.06%) |
Apr 17, 2019 | 59.44 | 59.61 | 59.44 | 59.47 | 1,041 | +0.23(+0.39%) |
Apr 16, 2019 | 59.10 | 59.41 | 59.10 | 59.24 | 5,967 | +0.14(+0.24%) |
Apr 15, 2019 | 59.33 | 59.33 | 59.03 | 59.10 | 1,439 | -0.43(-0.73%) |
Apr 12, 2019 | 59.77 | 59.77 | 59.47 | 59.53 | 3,400 | +0.30(+0.50%) |
Apr 11, 2019 | 59.40 | 59.61 | 59.15 | 59.23 | 3,856 | -0.43(-0.72%) |
Apr 10, 2019 | 59.66 | 59.72 | 59.54 | 59.66 | 5,727 | +0.51(+0.86%) |
Apr 09, 2019 | 59.16 | 59.20 | 59.15 | 59.15 | 1,262 | +0.07(+0.11%) |
Apr 08, 2019 | 59.34 | 60.43 | 58.96 | 59.09 | 3,610 | -0.34(-0.57%) |
Apr 05, 2019 | 59.28 | 59.51 | 59.23 | 59.42 | 1,000 | +0.36(+0.61%) |
Apr 04, 2019 | 58.91 | 59.06 | 58.87 | 59.06 | 1,748 | +0.14(+0.24%) |
Apr 03, 2019 | 59.08 | 59.08 | 58.81 | 58.92 | 2,199 | +0.46(+0.78%) |
Apr 02, 2019 | 58.60 | 59.06 | 58.34 | 58.46 | 3,201 | -0.31(-0.53%) |
Apr 01, 2019 | 58.55 | 58.80 | 58.55 | 58.78 | 4,638 | +1.13(+1.95%) |
Mar 29, 2019 | 57.61 | 57.69 | 57.60 | 57.65 | 1,700 | +0.68(+1.19%) |
Mar 28, 2019 | 56.71 | 57.15 | 56.71 | 56.97 | 856 | +0.32(+0.57%) |
Mar 27, 2019 | 56.56 | 56.65 | 56.55 | 56.65 | 374 | -0.45(-0.79%) |
Mar 26, 2019 | 57.09 | 57.24 | 56.96 | 57.10 | 2,312 | +0.03(+0.05%) |
Mar 25, 2019 | 56.81 | 57.22 | 56.81 | 57.07 | 5,688 | +0.19(+0.34%) |
Mar 22, 2019 | 57.22 | 57.22 | 56.88 | 56.88 | 2,000 | -1.45(-2.48%) |
Mar 21, 2019 | 58.11 | 58.33 | 58.11 | 58.33 | 1,306 | +0.12(+0.21%) |
Mar 20, 2019 | 57.97 | 59.32 | 57.71 | 58.20 | 3,274 | -0.02(-0.03%) |
Mar 19, 2019 | 58.28 | 58.41 | 58.18 | 58.22 | 3,374 | -0.28(-0.47%) |
Mar 18, 2019 | 58.04 | 58.50 | 58.02 | 58.50 | 6,717 | +1.00(+1.74%) |
Mar 15, 2019 | 57.44 | 57.51 | 57.33 | 57.50 | 4,100 | +0.63(+1.11%) |
Mar 14, 2019 | 58.33 | 58.33 | 56.63 | 56.87 | 2,956 | -0.26(-0.46%) |
Mar 13, 2019 | 57.16 | 57.22 | 57.09 | 57.13 | 3,054 | -0.34(-0.59%) |
Mar 12, 2019 | 57.28 | 57.54 | 57.28 | 57.47 | 835 | +0.38(+0.67%) |
Mar 11, 2019 | 56.93 | 57.09 | 56.82 | 57.09 | 6,218 | +1.00(+1.79%) |
Mar 08, 2019 | 56.05 | 56.08 | 55.94 | 56.08 | 5,000 | -0.24(-0.42%) |
Mar 07, 2019 | 56.59 | 56.59 | 56.32 | 56.32 | 915 | -1.08(-1.88%) |
Mar 06, 2019 | 57.65 | 57.65 | 57.40 | 57.40 | 544 | -0.19(-0.32%) |
Mar 05, 2019 | 57.49 | 57.66 | 57.49 | 57.59 | 1,205 | +0.55(+0.97%) |
Mar 04, 2019 | 57.42 | 57.42 | 56.95 | 57.03 | 2,279 | -0.06(-0.10%) |
Mar 01, 2019 | 57.42 | 57.42 | 57.09 | 57.09 | 900 | -0.05(-0.09%) |
Feb 28, 2019 | 57.40 | 57.40 | 57.14 | 57.14 | 4,694 | -0.52(-0.90%) |
Feb 27, 2019 | 57.42 | 57.77 | 57.42 | 57.66 | 1,937 | -0.49(-0.84%) |
Feb 26, 2019 | 58.10 | 58.18 | 58.00 | 58.15 | 2,102 | +0.07(+0.12%) |
Feb 25, 2019 | 58.26 | 58.26 | 58.08 | 58.08 | 3,444 | +0.67(+1.16%) |
Feb 22, 2019 | 57.44 | 57.44 | 57.31 | 57.41 | 1,500 | +0.76(+1.34%) |
Feb 21, 2019 | 56.50 | 56.67 | 56.48 | 56.65 | 1,558 | -0.01(-0.02%) |
Feb 20, 2019 | 56.84 | 56.84 | 56.66 | 56.66 | 9,095 | +0.32(+0.56%) |
Feb 19, 2019 | 56.40 | 56.61 | 56.35 | 56.35 | 1,547 | +0.26(+0.45%) |
Feb 15, 2019 | 56.16 | 56.16 | 55.92 | 56.09 | 11,300 | -0.32(-0.57%) |
Feb 14, 2019 | 56.47 | 56.47 | 56.41 | 56.41 | 495 | -0.02(-0.03%) |
Feb 13, 2019 | 56.66 | 56.72 | 56.43 | 56.43 | 1,618 | -0.43(-0.75%) |
Feb 12, 2019 | 56.97 | 56.99 | 56.86 | 56.86 | 3,139 | +0.40(+0.70%) |
Feb 11, 2019 | 57.26 | 57.26 | 56.39 | 56.46 | 1,045 | -0.16(-0.28%) |
Feb 08, 2019 | 56.59 | 56.69 | 56.32 | 56.62 | 7,300 | -0.17(-0.30%) |
Feb 07, 2019 | 57.06 | 57.06 | 56.48 | 56.79 | 819 | -0.33(-0.58%) |
Feb 06, 2019 | 57.41 | 57.41 | 57.12 | 57.12 | 4,762 | -0.64(-1.11%) |
Feb 05, 2019 | 57.73 | 57.78 | 57.66 | 57.76 | 2,420 | +0.47(+0.81%) |
Feb 04, 2019 | 57.20 | 57.43 | 57.05 | 57.30 | 10,917 | -0.17(-0.30%) |
Feb 01, 2019 | 57.60 | 57.67 | 57.40 | 57.47 | 2,600 | -0.24(-0.41%) |
Jan 31, 2019 | 57.53 | 57.76 | 57.53 | 57.70 | 3,172 | +0.40(+0.70%) |
Jan 30, 2019 | 56.61 | 57.47 | 56.44 | 57.30 | 5,189 | +0.82(+1.45%) |
Jan 29, 2019 | 56.50 | 56.58 | 56.42 | 56.48 | 1,042 | +0.03(+0.06%) |
Jan 28, 2019 | 56.25 | 56.48 | 56.19 | 56.45 | 2,628 | -0.53(-0.93%) |
Jan 25, 2019 | 56.58 | 57.02 | 56.58 | 56.98 | 3,100 | +0.49(+0.87%) |
Jan 24, 2019 | 56.37 | 56.56 | 56.37 | 56.49 | 1,370 | +0.57(+1.02%) |
Jan 23, 2019 | 56.05 | 56.10 | 55.76 | 55.92 | 4,877 | +0.31(+0.56%) |
Jan 22, 2019 | 55.65 | 55.88 | 55.43 | 55.61 | 4,111 | -0.99(-1.76%) |
Jan 18, 2019 | 56.34 | 56.88 | 56.34 | 56.60 | 1,700 | +0.32(+0.57%) |
Jan 17, 2019 | 55.65 | 56.32 | 55.65 | 56.28 | 4,925 | +0.01(+0.01%) |
Jan 16, 2019 | 55.89 | 56.37 | 55.89 | 56.27 | 8,199 | +0.52(+0.93%) |
Jan 15, 2019 | 55.62 | 55.91 | 55.62 | 55.75 | 5,464 | +0.48(+0.87%) |
Jan 14, 2019 | 55.24 | 55.41 | 55.24 | 55.28 | 1,280 | -0.01(-0.03%) |
Jan 11, 2019 | 55.42 | 55.56 | 55.29 | 55.29 | 1,300 | -0.21(-0.38%) |
Jan 10, 2019 | 55.37 | 55.54 | 55.37 | 55.50 | 932 | +0.30(+0.54%) |
Jan 09, 2019 | 54.91 | 55.34 | 54.91 | 55.20 | 2,955 | +0.59(+1.09%) |
Jan 08, 2019 | 54.40 | 54.61 | 54.40 | 54.61 | 284 | +0.05(+0.09%) |
Jan 07, 2019 | 54.31 | 54.56 | 54.31 | 54.56 | 4,671 | -0.03(-0.05%) |
Jan 04, 2019 | 53.92 | 54.70 | 53.92 | 54.59 | 11,200 | +1.57(+2.96%) |
Jan 03, 2019 | 53.15 | 53.15 | 52.89 | 53.02 | 542 | -0.53(-0.99%) |
Jan 02, 2019 | 53.37 | 53.82 | 53.34 | 53.55 | 5,293 | +0.01(+0.02%) |
Dec 31, 2018 | 53.73 | 53.73 | 53.54 | 53.54 | 2,500 | -0.24(-0.45%) |
Dec 28, 2018 | 53.58 | 54.04 | 53.58 | 53.78 | 3,400 | +0.55(+1.04%) |
Dec 27, 2018 | 52.90 | 53.23 | 52.67 | 53.23 | 32,925 | -0.14(-0.27%) |
Dec 26, 2018 | 53.28 | 53.46 | 52.74 | 53.37 | 14,037 | +0.73(+1.39%) |
Dec 24, 2018 | 52.64 | 53.17 | 52.64 | 52.64 | 10,800 | +0.08(+0.15%) |
Dec 21, 2018 | 53.12 | 53.38 | 52.53 | 52.56 | 2,400 | -0.71(-1.33%) |
Dec 20, 2018 | 53.35 | 53.68 | 53.08 | 53.27 | 4,363 | +0.63(+1.20%) |
Dec 19, 2018 | 53.78 | 54.11 | 52.45 | 52.64 | 2,835 | -0.62(-1.17%) |
Dec 18, 2018 | 53.20 | 53.43 | 53.20 | 53.26 | 4,078 | +0.40(+0.76%) |
Dec 17, 2018 | 53.29 | 53.41 | 52.86 | 52.86 | 393 | -0.51(-0.95%) |
Dec 14, 2018 | 53.67 | 53.67 | 53.37 | 53.37 | 2,600 | -0.60(-1.12%) |
Dec 13, 2018 | 53.89 | 53.97 | 53.89 | 53.97 | 534 | +0.19(+0.36%) |
Dec 12, 2018 | 53.99 | 54.05 | 53.78 | 53.78 | 537 | +0.82(+1.56%) |
Dec 11, 2018 | 52.47 | 52.95 | 52.47 | 52.95 | 461 | +0.53(+1.01%) |
Dec 10, 2018 | 51.78 | 52.42 | 51.78 | 52.42 | 1,230 | -0.43(-0.81%) |
Dec 07, 2018 | 52.82 | 52.85 | 52.82 | 52.85 | 1,200 | -0.89(-1.66%) |
Dec 06, 2018 | 53.14 | 53.84 | 53.13 | 53.74 | 1,492 | -0.74(-1.36%) |
Dec 04, 2018 | 54.31 | 54.48 | 54.31 | 54.48 | 1,000 | -0.74(-1.34%) |
Dec 03, 2018 | 55.20 | 55.38 | 55.20 | 55.22 | 8,634 | +0.82(+1.51%) |
Nov 30, 2018 | 54.36 | 54.44 | 54.22 | 54.40 | 1,600 | -0.63(-1.14%) |
Nov 29, 2018 | 54.92 | 55.07 | 54.79 | 55.03 | 4,031 | +0.28(+0.50%) |
Nov 28, 2018 | 54.00 | 54.75 | 54.00 | 54.75 | 2,101 | +1.31(+2.45%) |
Nov 27, 2018 | 53.44 | 53.44 | 53.44 | 53.44 | 219 | +0.01(+0.02%) |
Nov 26, 2018 | 53.33 | 53.45 | 53.33 | 53.43 | 593 | +0.58(+1.10%) |
Nov 23, 2018 | 52.78 | 52.85 | 52.68 | 52.85 | 2,100 | -0.24(-0.45%) |
Nov 21, 2018 | 53.09 | 53.09 | 53.09 | 0 | +0.68(+1.30%) | |
Nov 20, 2018 | 52.39 | 52.44 | 52.39 | 52.41 | 1,218 | -0.76(-1.43%) |
Nov 19, 2018 | 53.31 | 53.32 | 53.16 | 53.17 | 2,354 | -0.23(-0.43%) |
Nov 16, 2018 | 53.09 | 53.58 | 53.09 | 53.40 | 3,400 | +0.30(+0.56%) |
Nov 15, 2018 | 52.35 | 53.44 | 52.35 | 53.10 | 4,490 | +0.94(+1.80%) |
Nov 14, 2018 | 51.66 | 52.16 | 51.66 | 52.16 | 730 | +0.70(+1.36%) |
Nov 13, 2018 | 51.54 | 51.68 | 51.43 | 51.46 | 491 | +0.21(+0.41%) |
Nov 12, 2018 | 51.50 | 51.52 | 51.22 | 51.25 | 2,247 | -0.64(-1.23%) |
Nov 09, 2018 | 52.05 | 52.07 | 51.89 | 51.89 | 1,100 | -0.84(-1.59%) |
Nov 08, 2018 | 53.17 | 53.21 | 52.55 | 52.73 | 1,229 | -1.39(-2.57%) |
Nov 07, 2018 | 53.66 | 54.20 | 53.66 | 54.12 | 4,727 | +1.25(+2.37%) |
Nov 06, 2018 | 52.87 | 52.87 | 52.87 | 52.87 | 678 | -0.18(-0.34%) |
Nov 05, 2018 | 52.87 | 53.13 | 52.87 | 53.05 | 3,991 | +0.70(+1.34%) |
Nov 02, 2018 | 53.20 | 53.20 | 52.35 | 52.35 | 1,100 | +0.23(+0.45%) |
Nov 01, 2018 | 51.84 | 52.25 | 51.84 | 52.12 | 864 | +1.55(+3.08%) |
Oct 31, 2018 | 50.81 | 50.99 | 50.33 | 50.56 | 4,164 | +0.87(+1.75%) |
Oct 30, 2018 | 50.00 | 50.12 | 49.69 | 49.69 | 1,414 | -0.63(-1.25%) |
Oct 29, 2018 | 50.45 | 50.45 | 50.32 | 50.32 | 605 | -0.06(-0.12%) |
Oct 26, 2018 | 50.16 | 50.49 | 50.06 | 50.38 | 2,100 | -0.22(-0.43%) |
Oct 25, 2018 | 48.85 | 50.92 | 48.85 | 50.60 | 4,084 | +1.03(+2.08%) |
Oct 24, 2018 | 51.11 | 51.11 | 49.57 | 49.57 | 879 | -1.66(-3.24%) |
Oct 23, 2018 | 50.20 | 51.23 | 50.19 | 51.23 | 2,588 | -0.02(-0.04%) |
Oct 22, 2018 | 51.69 | 51.69 | 51.24 | 51.25 | 1,430 | +0.44(+0.87%) |
Oct 19, 2018 | 51.20 | 51.21 | 50.81 | 50.81 | 1,200 | +0.07(+0.14%) |
Oct 18, 2018 | 51.11 | 51.27 | 50.58 | 50.74 | 2,424 | -1.16(-2.24%) |
Oct 17, 2018 | 51.97 | 51.97 | 51.64 | 51.90 | 9,807 | -0.55(-1.05%) |
Oct 16, 2018 | 51.80 | 52.45 | 51.80 | 52.45 | 5,656 | +1.41(+2.75%) |
Oct 15, 2018 | 51.19 | 51.35 | 51.03 | 51.05 | 2,353 | -0.62(-1.21%) |
Oct 12, 2018 | 50.46 | 51.67 | 50.46 | 51.67 | 17,600 | +1.80(+3.61%) |
Oct 11, 2018 | 50.33 | 50.75 | 49.87 | 49.87 | 6,338 | -1.19(-2.32%) |
Oct 10, 2018 | 51.87 | 51.87 | 51.06 | 51.06 | 875 | -1.04(-2.00%) |
Oct 09, 2018 | 52.01 | 52.10 | 52.01 | 52.10 | 341 | +0.28(+0.54%) |
Oct 08, 2018 | 51.79 | 52.06 | 51.47 | 51.82 | 2,411 | -0.28(-0.54%) |
Oct 05, 2018 | 51.92 | 52.10 | 51.71 | 52.10 | 3,300 | +0.04(+0.08%) |
Oct 04, 2018 | 52.20 | 52.20 | 51.92 | 52.06 | 965 | -1.09(-2.06%) |
Oct 03, 2018 | 53.99 | 53.99 | 53.15 | 53.15 | 2,954 | -0.80(-1.48%) |
Oct 02, 2018 | 54.19 | 54.19 | 53.95 | 53.95 | 663 | -0.80(-1.46%) |
Oct 01, 2018 | 55.06 | 55.06 | 54.75 | 54.75 | 1,602 | -0.02(-0.03%) |
Sep 28, 2018 | 54.87 | 54.87 | 54.40 | 54.77 | 71,500 | -0.47(-0.86%) |
Sep 27, 2018 | 55.27 | 55.27 | 54.95 | 55.24 | 3,047 | +0.13(+0.24%) |
Sep 26, 2018 | 54.92 | 55.34 | 54.72 | 55.11 | 1,800 | +0.10(+0.18%) |
Sep 25, 2018 | 55.01 | 55.01 | 55.01 | 55.01 | 85 | -0.16(-0.29%) |
Sep 24, 2018 | 55.21 | 55.21 | 55.17 | 55.17 | 1,721 | +0.01(+0.02%) |
Sep 21, 2018 | 55.16 | 55.16 | 55.16 | 55.16 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 55.05 | 55.52 | 55.05 | 55.16 | 2,213 | -0.27(-0.49%) |
Sep 19, 2018 | 55.25 | 55.43 | 55.25 | 55.43 | 358 | +1.24(+2.29%) |
Sep 18, 2018 | 54.23 | 54.64 | 54.18 | 54.19 | 4,209 | +0.02(+0.04%) |
Sep 17, 2018 | 54.16 | 54.17 | 53.98 | 54.17 | 713 | -0.54(-0.98%) |
Sep 14, 2018 | 55.02 | 55.02 | 54.70 | 54.70 | 400 | -0.18(-0.32%) |
Sep 13, 2018 | 54.89 | 54.97 | 54.77 | 54.88 | 4,427 | +0.87(+1.62%) |
Sep 12, 2018 | 54.38 | 54.38 | 54.01 | 54.01 | 461 | +0.51(+0.96%) |
Sep 11, 2018 | 53.41 | 53.63 | 53.41 | 53.49 | 942 | -0.32(-0.59%) |
Sep 10, 2018 | 53.57 | 53.81 | 53.57 | 53.81 | 481 | -0.30(-0.56%) |
Sep 07, 2018 | 54.26 | 54.67 | 54.11 | 54.11 | 800 | +0.10(+0.19%) |
Sep 06, 2018 | 54.24 | 54.45 | 53.80 | 54.01 | 2,020 | -0.45(-0.83%) |
Sep 05, 2018 | 54.28 | 54.46 | 54.28 | 54.46 | 634 | -0.47(-0.85%) |