Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.53 | 48.58 | 48.24 | 48.39 | 2,897 | +0.27(+0.57%) |
Aug 29, 2019 | 47.74 | 48.17 | 47.74 | 48.11 | 3,064 | +0.76(+1.60%) |
Aug 28, 2019 | 46.79 | 47.36 | 46.79 | 47.36 | 12,943 | +0.47(+1.00%) |
Aug 27, 2019 | 46.93 | 47.24 | 46.78 | 46.89 | 1,669 | -0.19(-0.41%) |
Aug 26, 2019 | 47.28 | 47.28 | 47.08 | 47.08 | 166 | +0.30(+0.64%) |
Aug 23, 2019 | 48.06 | 48.06 | 46.78 | 46.78 | 445 | -1.38(-2.87%) |
Aug 22, 2019 | 48.40 | 48.40 | 47.89 | 48.17 | 744 | +0.18(+0.37%) |
Aug 21, 2019 | 48.14 | 48.14 | 47.99 | 47.99 | 495 | +0.44(+0.92%) |
Aug 20, 2019 | 47.61 | 47.71 | 47.55 | 47.55 | 783 | -0.37(-0.78%) |
Aug 19, 2019 | 47.91 | 47.94 | 47.91 | 47.93 | 1,897 | +0.54(+1.14%) |
Aug 16, 2019 | 47.04 | 47.45 | 47.04 | 47.38 | 668 | +0.91(+1.96%) |
Aug 15, 2019 | 46.66 | 46.73 | 46.48 | 46.48 | 2,029 | +0.11(+0.23%) |
Aug 14, 2019 | 47.01 | 47.01 | 46.32 | 46.37 | 1,731 | -1.53(-3.20%) |
Aug 13, 2019 | 47.04 | 48.08 | 47.04 | 47.90 | 10,536 | +0.67(+1.42%) |
Aug 12, 2019 | 47.84 | 47.84 | 47.23 | 47.23 | 2,098 | -0.98(-2.03%) |
Aug 09, 2019 | 48.62 | 48.62 | 48.10 | 48.21 | 1,560 | -0.53(-1.09%) |
Aug 08, 2019 | 48.65 | 48.74 | 48.65 | 48.74 | 616 | +0.57(+1.18%) |
Aug 07, 2019 | 47.36 | 48.17 | 47.36 | 48.17 | 3,007 | -0.43(-0.89%) |
Aug 06, 2019 | 48.22 | 48.60 | 47.97 | 48.60 | 869 | +0.74(+1.54%) |
Aug 05, 2019 | 48.33 | 48.33 | 47.49 | 47.87 | 3,344 | -1.71(-3.46%) |
Aug 02, 2019 | 49.35 | 49.80 | 49.05 | 49.58 | 1,782 | -0.29(-0.58%) |
Aug 01, 2019 | 51.01 | 51.14 | 49.86 | 49.87 | 3,831 | -1.22(-2.38%) |
Jul 31, 2019 | 51.27 | 51.40 | 50.75 | 51.09 | 879 | -0.35(-0.69%) |
Jul 30, 2019 | 51.08 | 51.44 | 51.08 | 51.44 | 1,577 | -0.05(-0.09%) |
Jul 29, 2019 | 51.55 | 51.72 | 51.49 | 51.49 | 1,007 | -0.53(-1.01%) |
Jul 26, 2019 | 51.60 | 52.01 | 51.60 | 52.01 | 7,243 | +0.54(+1.05%) |
Jul 25, 2019 | 51.82 | 51.82 | 51.41 | 51.47 | 1,678 | -0.34(-0.66%) |
Jul 24, 2019 | 51.19 | 51.82 | 51.19 | 51.82 | 1,106 | +0.48(+0.94%) |
Jul 23, 2019 | 51.34 | 51.34 | 51.34 | 51.34 | 173 | +0.42(+0.82%) |
Jul 22, 2019 | 50.79 | 50.98 | 50.73 | 50.92 | 1,056 | -0.15(-0.30%) |
Jul 19, 2019 | 51.36 | 51.45 | 51.07 | 51.07 | 668 | +0.06(+0.12%) |
Jul 18, 2019 | 50.67 | 51.01 | 50.67 | 51.01 | 796 | +0.47(+0.93%) |
Jul 17, 2019 | 50.61 | 50.61 | 50.48 | 50.54 | 2,814 | -0.46(-0.91%) |
Jul 16, 2019 | 51.15 | 51.22 | 50.99 | 51.00 | 2,371 | +0.08(+0.15%) |
Jul 15, 2019 | 51.04 | 51.04 | 50.92 | 50.93 | 728 | -0.28(-0.55%) |
Jul 12, 2019 | 50.97 | 51.21 | 50.94 | 51.21 | 1,114 | +0.49(+0.97%) |
Jul 11, 2019 | 50.33 | 50.71 | 50.24 | 50.71 | 1,318 | +0.34(+0.67%) |
Jul 10, 2019 | 50.53 | 50.58 | 50.37 | 50.37 | 986 | -0.02(-0.05%) |
Jul 09, 2019 | 49.92 | 50.40 | 49.92 | 50.40 | 1,202 | +0.39(+0.77%) |
Jul 08, 2019 | 50.09 | 50.09 | 50.00 | 50.01 | 5,751 | -0.82(-1.61%) |
Jul 05, 2019 | 50.76 | 50.83 | 50.46 | 50.83 | 4,568 | +0.24(+0.48%) |
Jul 03, 2019 | 50.21 | 50.59 | 50.21 | 50.59 | 557 | +0.53(+1.06%) |
Jul 02, 2019 | 50.04 | 50.07 | 49.91 | 50.05 | 1,584 | -0.03(-0.06%) |
Jul 01, 2019 | 50.21 | 50.47 | 49.90 | 50.08 | 2,860 | +0.30(+0.59%) |
Jun 28, 2019 | 49.37 | 50.01 | 49.37 | 49.79 | 3,120 | +0.45(+0.91%) |
Jun 27, 2019 | 49.04 | 49.37 | 49.04 | 49.34 | 1,123 | +0.67(+1.37%) |
Jun 26, 2019 | 48.75 | 48.75 | 48.61 | 48.67 | 3,148 | +0.11(+0.23%) |
Jun 25, 2019 | 48.90 | 48.90 | 48.56 | 48.56 | 918 | -0.42(-0.85%) |
Jun 24, 2019 | 49.64 | 49.66 | 48.97 | 48.97 | 1,893 | -0.56(-1.14%) |
Jun 21, 2019 | 49.62 | 49.68 | 49.54 | 49.54 | 3,697 | -0.13(-0.26%) |
Jun 20, 2019 | 49.71 | 49.71 | 49.25 | 49.67 | 10,699 | +0.42(+0.86%) |
Jun 19, 2019 | 49.42 | 49.42 | 49.25 | 49.25 | 731 | +0.03(+0.06%) |
Jun 18, 2019 | 48.38 | 49.54 | 48.38 | 49.21 | 2,380 | +0.59(+1.21%) |
Jun 17, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 248 | -0.57(-1.15%) |
Jun 14, 2019 | 49.14 | 49.19 | 48.94 | 49.19 | 1,120 | -0.05(-0.10%) |
Jun 13, 2019 | 49.34 | 49.41 | 49.24 | 49.24 | 1,629 | +0.01(+0.02%) |
Jun 12, 2019 | 49.21 | 49.28 | 49.21 | 49.23 | 730 | -0.24(-0.48%) |
Jun 11, 2019 | 50.07 | 50.07 | 49.46 | 49.46 | 477 | -0.30(-0.61%) |
Jun 10, 2019 | 50.03 | 50.07 | 49.77 | 49.77 | 1,234 | +0.34(+0.70%) |
Jun 07, 2019 | 49.36 | 49.50 | 49.34 | 49.42 | 3,249 | +0.26(+0.53%) |
Jun 06, 2019 | 49.28 | 49.28 | 49.16 | 49.16 | 404 | +0.33(+0.68%) |
Jun 05, 2019 | 48.71 | 48.83 | 48.67 | 48.83 | 545 | +0.30(+0.61%) |
Jun 04, 2019 | 47.69 | 48.53 | 47.69 | 48.53 | 3,129 | +1.41(+2.98%) |
Jun 03, 2019 | 47.19 | 47.19 | 46.97 | 47.13 | 2,136 | +0.12(+0.26%) |
May 31, 2019 | 47.12 | 47.37 | 47.01 | 47.01 | 14,901 | -0.87(-1.82%) |
May 30, 2019 | 48.12 | 48.12 | 47.88 | 47.88 | 2,950 | -0.28(-0.58%) |
May 29, 2019 | 47.84 | 48.16 | 47.68 | 48.16 | 2,459 | +0.01(+0.02%) |
May 28, 2019 | 48.59 | 48.66 | 48.15 | 48.15 | 1,113 | -0.50(-1.04%) |
May 24, 2019 | 48.34 | 48.65 | 48.34 | 48.65 | 336 | +0.45(+0.94%) |
May 23, 2019 | 48.30 | 48.30 | 48.20 | 48.20 | 3,419 | -0.78(-1.59%) |
May 22, 2019 | 49.01 | 49.12 | 48.97 | 48.97 | 2,982 | -0.29(-0.60%) |
May 21, 2019 | 49.30 | 49.30 | 49.24 | 49.27 | 777 | +0.60(+1.23%) |
May 20, 2019 | 47.88 | 48.70 | 47.88 | 48.67 | 754 | -0.06(-0.12%) |
May 17, 2019 | 48.94 | 48.99 | 48.70 | 48.73 | 4,481 | -0.50(-1.01%) |
May 16, 2019 | 49.20 | 49.22 | 49.20 | 49.22 | 1,174 | +0.44(+0.91%) |
May 15, 2019 | 48.86 | 48.86 | 48.78 | 48.78 | 1,375 | -0.15(-0.30%) |
May 14, 2019 | 48.74 | 49.09 | 48.74 | 48.93 | 5,158 | +0.58(+1.19%) |
May 13, 2019 | 48.86 | 48.86 | 48.35 | 48.35 | 6,908 | -1.70(-3.40%) |
May 10, 2019 | 49.88 | 50.05 | 49.88 | 50.05 | 896 | +0.15(+0.30%) |
May 09, 2019 | 49.51 | 49.90 | 49.51 | 49.90 | 869 | -0.14(-0.29%) |
May 08, 2019 | 50.30 | 50.32 | 49.99 | 50.04 | 5,134 | -0.20(-0.40%) |
May 07, 2019 | 50.50 | 50.51 | 50.24 | 50.24 | 1,260 | -0.97(-1.89%) |
May 06, 2019 | 50.49 | 51.30 | 50.49 | 51.21 | 836 | -0.16(-0.30%) |
May 03, 2019 | 51.04 | 51.37 | 50.95 | 51.37 | 1,456 | +0.69(+1.36%) |
May 02, 2019 | 50.64 | 50.85 | 50.59 | 50.68 | 6,373 | -0.14(-0.27%) |
May 01, 2019 | 50.82 | 50.82 | 50.82 | 50.82 | 571 | -0.41(-0.80%) |
Apr 30, 2019 | 50.87 | 51.23 | 50.85 | 51.23 | 1,325 | -0.21(-0.40%) |
Apr 29, 2019 | 51.53 | 51.53 | 51.43 | 51.43 | 2,114 | +0.28(+0.55%) |
Apr 26, 2019 | 50.86 | 51.15 | 50.75 | 51.15 | 2,240 | +0.09(+0.18%) |
Apr 25, 2019 | 50.77 | 51.10 | 50.77 | 51.06 | 1,174 | -0.05(-0.09%) |
Apr 24, 2019 | 51.02 | 51.19 | 50.91 | 51.11 | 12,492 | -0.00(-0.00%) |
Apr 23, 2019 | 51.15 | 51.15 | 51.10 | 51.11 | 1,277 | +0.51(+1.01%) |
Apr 22, 2019 | 50.79 | 50.79 | 50.60 | 50.60 | 3,106 | -0.18(-0.35%) |
Apr 18, 2019 | 50.62 | 50.83 | 50.57 | 50.78 | 2,240 | +0.00(+0.01%) |
Apr 17, 2019 | 50.62 | 50.81 | 50.62 | 50.77 | 2,946 | -0.11(-0.22%) |
Apr 16, 2019 | 50.76 | 50.89 | 50.76 | 50.89 | 989 | +0.77(+1.53%) |
Apr 15, 2019 | 50.29 | 50.29 | 50.09 | 50.12 | 1,520 | -0.18(-0.35%) |
Apr 12, 2019 | 50.10 | 50.29 | 50.10 | 50.29 | 1,568 | +0.72(+1.46%) |
Apr 11, 2019 | 49.84 | 49.84 | 49.47 | 49.57 | 1,243 | +0.17(+0.34%) |
Apr 10, 2019 | 49.15 | 49.40 | 49.15 | 49.40 | 1,408 | +0.50(+1.02%) |
Apr 09, 2019 | 49.19 | 49.19 | 48.91 | 48.91 | 3,271 | -0.58(-1.16%) |
Apr 08, 2019 | 49.30 | 49.48 | 49.26 | 49.48 | 4,439 | -0.04(-0.08%) |
Apr 05, 2019 | 49.41 | 49.52 | 49.39 | 49.52 | 784 | +0.24(+0.48%) |
Apr 04, 2019 | 49.07 | 49.29 | 49.07 | 49.28 | 2,468 | +0.35(+0.71%) |
Apr 03, 2019 | 49.09 | 49.10 | 48.94 | 48.94 | 1,376 | +0.14(+0.29%) |
Apr 02, 2019 | 48.63 | 48.80 | 48.63 | 48.80 | 4,536 | +0.08(+0.16%) |
Apr 01, 2019 | 47.76 | 48.72 | 47.76 | 48.72 | 1,626 | +1.23(+2.60%) |
Mar 29, 2019 | 47.63 | 47.63 | 47.48 | 47.48 | 448 | +0.14(+0.30%) |
Mar 28, 2019 | 46.87 | 47.35 | 46.86 | 47.34 | 12,271 | +0.37(+0.79%) |
Mar 27, 2019 | 46.78 | 46.97 | 46.78 | 46.97 | 571 | -0.10(-0.21%) |
Mar 26, 2019 | 46.90 | 47.07 | 46.74 | 47.07 | 870 | +0.71(+1.53%) |
Mar 25, 2019 | 46.30 | 46.55 | 46.13 | 46.36 | 1,590 | -0.06(-0.13%) |
Mar 22, 2019 | 46.71 | 46.76 | 46.12 | 46.42 | 6,162 | -1.44(-3.02%) |
Mar 21, 2019 | 47.41 | 48.07 | 47.38 | 47.87 | 8,294 | +0.19(+0.40%) |
Mar 20, 2019 | 48.30 | 48.34 | 47.68 | 47.68 | 1,180 | -0.78(-1.61%) |
Mar 19, 2019 | 49.11 | 49.12 | 48.45 | 48.46 | 3,574 | -0.24(-0.50%) |
Mar 18, 2019 | 48.19 | 48.71 | 48.19 | 48.70 | 1,987 | +0.64(+1.34%) |
Mar 15, 2019 | 48.00 | 48.05 | 48.00 | 48.05 | 676 | +0.18(+0.37%) |
Mar 14, 2019 | 47.95 | 47.95 | 47.78 | 47.88 | 1,031 | +0.00(+0.01%) |
Mar 13, 2019 | 47.69 | 47.88 | 47.69 | 47.88 | 1,240 | +0.31(+0.66%) |
Mar 12, 2019 | 47.60 | 47.60 | 47.56 | 47.56 | 1,277 | +0.16(+0.34%) |
Mar 11, 2019 | 46.94 | 47.42 | 46.94 | 47.40 | 1,184 | +0.60(+1.28%) |
Mar 08, 2019 | 46.55 | 46.81 | 46.55 | 46.81 | 6,992 | -0.12(-0.27%) |
Mar 07, 2019 | 47.61 | 47.61 | 46.93 | 46.93 | 1,948 | -0.86(-1.80%) |
Mar 06, 2019 | 48.36 | 48.36 | 47.79 | 47.79 | 23,461 | -0.64(-1.33%) |
Mar 05, 2019 | 48.48 | 48.48 | 48.42 | 48.43 | 1,750 | -0.18(-0.36%) |
Mar 04, 2019 | 49.46 | 49.46 | 48.57 | 48.61 | 1,468 | -0.52(-1.05%) |
Mar 01, 2019 | 49.16 | 49.19 | 49.09 | 49.12 | 1,240 | +0.51(+1.04%) |
Feb 28, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 42 | -0.13(-0.26%) |
Feb 27, 2019 | 48.70 | 48.75 | 48.70 | 48.75 | 525 | +0.14(+0.30%) |
Feb 26, 2019 | 48.53 | 48.64 | 48.53 | 48.60 | 1,448 | +0.09(+0.19%) |
Feb 25, 2019 | 48.99 | 48.99 | 48.51 | 48.51 | 1,640 | -0.01(-0.02%) |
Feb 22, 2019 | 48.17 | 48.52 | 48.17 | 48.52 | 3,496 | +0.43(+0.90%) |
Feb 21, 2019 | 48.11 | 48.17 | 48.09 | 48.09 | 1,153 | -0.23(-0.48%) |
Feb 20, 2019 | 48.03 | 48.32 | 47.87 | 48.32 | 1,978 | +0.22(+0.46%) |
Feb 19, 2019 | 47.55 | 48.10 | 47.55 | 48.10 | 1,260 | +0.30(+0.63%) |
Feb 15, 2019 | 47.32 | 47.80 | 47.32 | 47.80 | 5,638 | +0.74(+1.57%) |
Feb 14, 2019 | 47.01 | 47.16 | 47.01 | 47.06 | 1,382 | -0.39(-0.83%) |
Feb 13, 2019 | 47.62 | 47.62 | 47.45 | 47.46 | 2,227 | +0.14(+0.29%) |
Feb 12, 2019 | 47.31 | 47.60 | 47.31 | 47.32 | 1,840 | +0.51(+1.09%) |
Feb 11, 2019 | 46.59 | 46.81 | 46.59 | 46.81 | 1,648 | +0.32(+0.70%) |
Feb 08, 2019 | 45.99 | 46.48 | 45.99 | 46.48 | 6,089 | -0.29(-0.61%) |
Feb 07, 2019 | 46.91 | 46.91 | 46.41 | 46.77 | 2,576 | -0.13(-0.28%) |
Feb 06, 2019 | 46.72 | 46.94 | 46.72 | 46.90 | 23,651 | -0.13(-0.28%) |
Feb 05, 2019 | 46.85 | 47.04 | 46.80 | 47.03 | 16,347 | +0.35(+0.75%) |
Feb 04, 2019 | 46.45 | 46.68 | 46.45 | 46.68 | 28,291 | +0.27(+0.58%) |
Feb 01, 2019 | 46.52 | 46.56 | 46.35 | 46.41 | 1,353 | +0.36(+0.79%) |
Jan 31, 2019 | 45.72 | 46.07 | 45.72 | 46.05 | 1,716 | +0.24(+0.52%) |
Jan 30, 2019 | 46.04 | 46.04 | 45.50 | 45.81 | 1,166 | -0.15(-0.32%) |
Jan 29, 2019 | 46.33 | 46.33 | 45.96 | 45.96 | 504 | -0.42(-0.91%) |
Jan 28, 2019 | 45.98 | 46.38 | 45.98 | 46.38 | 9,730 | +0.03(+0.06%) |
Jan 25, 2019 | 46.17 | 46.37 | 46.17 | 46.36 | 31,013 | +0.44(+0.95%) |
Jan 24, 2019 | 45.60 | 46.01 | 45.60 | 45.92 | 1,229 | +0.14(+0.30%) |
Jan 23, 2019 | 46.02 | 46.06 | 45.61 | 45.78 | 3,713 | -0.03(-0.06%) |
Jan 22, 2019 | 46.10 | 46.12 | 45.81 | 45.81 | 1,273 | -0.73(-1.56%) |
Jan 18, 2019 | 46.10 | 46.65 | 46.10 | 46.54 | 1,804 | +0.80(+1.76%) |
Jan 17, 2019 | 45.45 | 45.98 | 45.24 | 45.73 | 2,158 | +0.06(+0.13%) |
Jan 16, 2019 | 44.99 | 45.76 | 44.99 | 45.67 | 8,350 | +1.19(+2.68%) |
Jan 15, 2019 | 43.99 | 44.48 | 43.94 | 44.48 | 2,394 | +0.46(+1.05%) |
Jan 14, 2019 | 44.01 | 44.10 | 43.97 | 44.02 | 3,066 | +0.08(+0.18%) |
Jan 11, 2019 | 43.48 | 43.98 | 43.41 | 43.94 | 8,119 | -0.13(-0.29%) |
Jan 10, 2019 | 43.71 | 44.09 | 43.69 | 44.07 | 101,852 | +0.17(+0.39%) |
Jan 09, 2019 | 43.80 | 44.00 | 43.62 | 43.89 | 65,541 | +0.33(+0.75%) |
Jan 08, 2019 | 43.62 | 43.64 | 43.36 | 43.57 | 2,007 | +0.27(+0.63%) |
Jan 07, 2019 | 42.81 | 43.67 | 42.81 | 43.30 | 6,185 | +0.10(+0.24%) |
Jan 04, 2019 | 42.54 | 43.33 | 42.54 | 43.19 | 5,187 | +1.52(+3.64%) |
Jan 03, 2019 | 42.16 | 42.40 | 41.68 | 41.68 | 5,136 | -0.86(-2.02%) |
Jan 02, 2019 | 42.40 | 42.76 | 42.36 | 42.53 | 4,499 | +0.18(+0.42%) |
Dec 31, 2018 | 42.21 | 42.36 | 41.90 | 42.36 | 13,307 | +0.43(+1.04%) |
Dec 28, 2018 | 42.02 | 42.46 | 41.69 | 41.92 | 29,434 | +0.20(+0.49%) |
Dec 27, 2018 | 40.84 | 41.72 | 40.84 | 41.72 | 5,222 | +0.34(+0.81%) |
Dec 26, 2018 | 39.83 | 41.39 | 39.32 | 41.39 | 5,000 | +1.63(+4.09%) |
Dec 24, 2018 | 39.85 | 40.37 | 39.76 | 39.76 | 43,531 | -0.55(-1.37%) |
Dec 21, 2018 | 40.96 | 41.46 | 40.31 | 40.31 | 19,548 | -0.58(-1.42%) |
Dec 20, 2018 | 41.04 | 41.53 | 40.90 | 40.90 | 7,159 | -0.47(-1.14%) |
Dec 19, 2018 | 42.23 | 42.55 | 41.37 | 41.37 | 14,519 | -0.73(-1.74%) |
Dec 18, 2018 | 42.53 | 42.81 | 42.04 | 42.10 | 7,847 | -0.20(-0.48%) |
Dec 17, 2018 | 42.66 | 43.02 | 42.28 | 42.30 | 9,923 | -0.61(-1.41%) |
Dec 14, 2018 | 43.17 | 43.38 | 42.85 | 42.91 | 2,045 | -0.69(-1.58%) |
Dec 13, 2018 | 44.10 | 44.10 | 43.56 | 43.60 | 6,364 | -0.47(-1.07%) |
Dec 12, 2018 | 44.33 | 44.35 | 44.03 | 44.07 | 2,834 | +0.51(+1.17%) |
Dec 11, 2018 | 44.32 | 44.46 | 43.44 | 43.56 | 15,358 | -0.22(-0.50%) |
Dec 10, 2018 | 44.02 | 44.02 | 43.10 | 43.78 | 30,370 | -0.33(-0.74%) |
Dec 07, 2018 | 44.91 | 44.91 | 43.87 | 44.11 | 4,432 | -0.71(-1.59%) |
Dec 06, 2018 | 44.43 | 44.82 | 43.98 | 44.82 | 5,645 | -0.43(-0.95%) |
Dec 04, 2018 | 46.15 | 46.15 | 45.18 | 45.25 | 10,683 | -1.91(-4.05%) |
Dec 03, 2018 | 47.49 | 47.87 | 47.12 | 47.16 | 14,155 | +0.26(+0.56%) |
Nov 30, 2018 | 46.61 | 46.95 | 46.40 | 46.90 | 529,069 | +0.22(+0.47%) |
Nov 29, 2018 | 46.91 | 46.91 | 46.46 | 46.68 | 247,700 | -0.31(-0.66%) |
Nov 28, 2018 | 46.36 | 46.99 | 46.03 | 46.99 | 2,004 | +0.58(+1.24%) |
Nov 27, 2018 | 46.50 | 46.57 | 46.41 | 46.41 | 1,960 | -0.34(-0.72%) |
Nov 26, 2018 | 46.80 | 46.88 | 46.67 | 46.75 | 2,619 | +0.66(+1.42%) |
Nov 23, 2018 | 45.63 | 46.10 | 45.63 | 46.10 | 1,704 | +0.12(+0.27%) |
Nov 21, 2018 | 45.97 | 45.97 | 45.97 | 0 | +0.51(+1.12%) | |
Nov 20, 2018 | 45.62 | 45.62 | 45.12 | 45.46 | 7,749 | -0.77(-1.68%) |
Nov 19, 2018 | 46.55 | 46.68 | 45.99 | 46.24 | 19,454 | -0.47(-1.00%) |
Nov 16, 2018 | 46.15 | 46.70 | 46.05 | 46.70 | 5,796 | +0.38(+0.82%) |
Nov 15, 2018 | 45.34 | 46.32 | 45.26 | 46.32 | 6,510 | +0.76(+1.67%) |
Nov 14, 2018 | 46.27 | 46.54 | 45.24 | 45.56 | 281,560 | -0.61(-1.33%) |
Nov 13, 2018 | 46.25 | 46.25 | 46.10 | 46.18 | 397,488 | -0.18(-0.39%) |
Nov 12, 2018 | 46.83 | 46.90 | 46.31 | 46.35 | 4,032 | -0.70(-1.49%) |
Nov 09, 2018 | 47.53 | 47.53 | 46.77 | 47.05 | 9,433 | -0.65(-1.36%) |
Nov 08, 2018 | 47.68 | 47.91 | 47.55 | 47.71 | 9,697 | +0.13(+0.28%) |
Nov 07, 2018 | 47.10 | 47.62 | 46.78 | 47.57 | 36,402 | +0.92(+1.96%) |
Nov 06, 2018 | 46.27 | 46.78 | 46.27 | 46.66 | 6,602 | +0.33(+0.72%) |
Nov 05, 2018 | 46.29 | 46.32 | 46.21 | 46.32 | 3,737 | +0.20(+0.44%) |
Nov 02, 2018 | 46.64 | 46.64 | 46.05 | 46.12 | 5,455 | -0.02(-0.04%) |
Nov 01, 2018 | 45.81 | 46.30 | 45.81 | 46.14 | 10,527 | +0.14(+0.31%) |
Oct 31, 2018 | 46.03 | 46.23 | 46.00 | 46.00 | 5,441 | +0.60(+1.32%) |
Oct 30, 2018 | 44.86 | 45.40 | 44.86 | 45.40 | 3,309 | +1.21(+2.73%) |
Oct 29, 2018 | 45.09 | 45.34 | 44.19 | 44.19 | 9,868 | -0.43(-0.97%) |
Oct 26, 2018 | 44.41 | 44.96 | 44.35 | 44.63 | 14,547 | -0.45(-0.99%) |
Oct 25, 2018 | 44.18 | 45.07 | 44.18 | 45.07 | 5,262 | +0.97(+2.19%) |
Oct 24, 2018 | 45.52 | 45.52 | 44.11 | 44.11 | 44,647 | -1.23(-2.72%) |
Oct 23, 2018 | 45.07 | 45.65 | 44.67 | 45.34 | 13,533 | -0.70(-1.53%) |
Oct 22, 2018 | 46.58 | 46.58 | 46.04 | 46.04 | 19,923 | -0.62(-1.32%) |
Oct 19, 2018 | 46.60 | 46.95 | 46.39 | 46.66 | 4,659 | +0.07(+0.15%) |
Oct 18, 2018 | 47.28 | 47.28 | 46.51 | 46.59 | 4,043 | -0.95(-2.00%) |
Oct 17, 2018 | 46.88 | 47.67 | 46.88 | 47.54 | 4,260 | +0.19(+0.39%) |
Oct 16, 2018 | 47.24 | 47.35 | 46.53 | 47.35 | 30,500 | +0.54(+1.15%) |
Oct 15, 2018 | 46.17 | 46.81 | 46.17 | 46.81 | 3,231 | +0.97(+2.11%) |
Oct 12, 2018 | 47.04 | 47.04 | 45.79 | 45.85 | 7,273 | -0.53(-1.14%) |
Oct 11, 2018 | 47.35 | 47.35 | 46.15 | 46.38 | 11,975 | -1.03(-2.17%) |
Oct 10, 2018 | 48.62 | 48.76 | 47.41 | 47.41 | 9,917 | -1.55(-3.16%) |
Oct 09, 2018 | 49.05 | 49.16 | 48.95 | 48.95 | 5,337 | -0.30(-0.61%) |
Oct 08, 2018 | 49.38 | 49.38 | 48.95 | 49.25 | 3,424 | -0.31(-0.62%) |
Oct 05, 2018 | 49.89 | 49.89 | 49.31 | 49.56 | 3,409 | -0.05(-0.11%) |
Oct 04, 2018 | 49.57 | 49.88 | 49.57 | 49.61 | 20,853 | +0.00(+0.00%) |
Oct 03, 2018 | 49.61 | 49.94 | 49.43 | 49.61 | 12,453 | +0.48(+0.98%) |
Oct 02, 2018 | 49.27 | 49.27 | 48.96 | 49.13 | 4,296 | -0.29(-0.60%) |
Oct 01, 2018 | 49.73 | 49.85 | 49.30 | 49.42 | 9,312 | -0.08(-0.15%) |
Sep 28, 2018 | 49.67 | 49.86 | 49.47 | 49.50 | 3,409 | -0.30(-0.60%) |
Sep 27, 2018 | 50.06 | 50.13 | 49.80 | 49.80 | 2,385 | -0.18(-0.35%) |
Sep 26, 2018 | 50.72 | 50.72 | 49.98 | 49.98 | 4,947 | -0.53(-1.05%) |
Sep 25, 2018 | 50.87 | 50.87 | 50.47 | 50.50 | 7,020 | -0.36(-0.70%) |
Sep 24, 2018 | 50.87 | 50.97 | 50.73 | 50.86 | 7,930 | -0.52(-1.00%) |
Sep 21, 2018 | 51.52 | 51.52 | 51.26 | 51.37 | 9,250 | -0.09(-0.17%) |
Sep 20, 2018 | 51.24 | 51.53 | 51.24 | 51.46 | 3,182 | +0.34(+0.66%) |
Sep 19, 2018 | 50.97 | 51.16 | 50.93 | 51.12 | 38,040 | +0.70(+1.40%) |
Sep 18, 2018 | 50.35 | 50.54 | 50.35 | 50.42 | 8,812 | +0.18(+0.35%) |
Sep 17, 2018 | 50.63 | 50.63 | 50.24 | 50.24 | 2,458 | -0.66(-1.30%) |
Sep 14, 2018 | 51.03 | 51.03 | 50.81 | 50.90 | 3,083 | +0.60(+1.20%) |
Sep 13, 2018 | 50.38 | 50.38 | 50.29 | 50.30 | 2,948 | -0.05(-0.10%) |
Sep 12, 2018 | 50.19 | 50.35 | 50.09 | 50.35 | 3,503 | -0.34(-0.67%) |
Sep 11, 2018 | 50.54 | 50.83 | 50.54 | 50.69 | 1,734 | +0.12(+0.24%) |
Sep 10, 2018 | 50.74 | 50.76 | 50.57 | 50.57 | 4,090 | +0.20(+0.40%) |
Sep 07, 2018 | 50.54 | 50.54 | 50.34 | 50.37 | 2,512 | -0.31(-0.60%) |
Sep 06, 2018 | 50.62 | 50.67 | 50.55 | 50.67 | 1,907 | -0.45(-0.88%) |
Sep 05, 2018 | 51.28 | 51.28 | 51.12 | 51.12 | 2,241 | -0.22(-0.43%) |