Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.11 | 42.35 | 41.79 | 42.01 | 163,253 | +0.32(+0.76%) |
Aug 29, 2019 | 41.64 | 42.16 | 41.56 | 41.69 | 306,870 | +0.70(+1.71%) |
Aug 28, 2019 | 39.96 | 41.52 | 39.70 | 40.98 | 326,995 | +0.92(+2.29%) |
Aug 27, 2019 | 41.15 | 41.15 | 39.71 | 40.07 | 224,301 | -0.71(-1.75%) |
Aug 26, 2019 | 41.00 | 41.26 | 40.35 | 40.78 | 112,758 | +0.28(+0.69%) |
Aug 23, 2019 | 41.87 | 42.15 | 40.31 | 40.50 | 171,154 | -1.75(-4.15%) |
Aug 22, 2019 | 42.73 | 43.10 | 42.00 | 42.25 | 144,962 | -0.34(-0.79%) |
Aug 21, 2019 | 43.01 | 43.19 | 42.38 | 42.59 | 155,690 | +0.08(+0.20%) |
Aug 20, 2019 | 42.54 | 42.65 | 41.78 | 42.50 | 305,076 | -0.17(-0.39%) |
Aug 19, 2019 | 43.20 | 43.22 | 42.55 | 42.67 | 170,903 | +0.21(+0.51%) |
Aug 16, 2019 | 41.57 | 42.59 | 41.26 | 42.45 | 352,309 | +1.17(+2.83%) |
Aug 15, 2019 | 40.53 | 41.42 | 40.19 | 41.29 | 240,725 | +0.80(+1.98%) |
Aug 14, 2019 | 41.12 | 41.46 | 39.95 | 40.49 | 333,711 | -1.49(-3.56%) |
Aug 13, 2019 | 41.33 | 43.18 | 41.33 | 41.98 | 159,015 | +0.45(+1.08%) |
Aug 12, 2019 | 42.01 | 42.12 | 41.48 | 41.53 | 178,165 | -0.74(-1.74%) |
Aug 09, 2019 | 43.07 | 43.27 | 41.84 | 42.27 | 386,383 | -0.95(-2.20%) |
Aug 08, 2019 | 42.56 | 43.33 | 42.24 | 43.22 | 241,537 | +0.92(+2.18%) |
Aug 07, 2019 | 42.24 | 42.56 | 41.93 | 42.30 | 213,491 | -0.63(-1.46%) |
Aug 06, 2019 | 43.02 | 43.72 | 42.31 | 42.92 | 161,294 | +0.10(+0.24%) |
Aug 05, 2019 | 43.99 | 44.21 | 42.30 | 42.82 | 225,906 | -2.27(-5.03%) |
Aug 02, 2019 | 45.70 | 46.23 | 44.77 | 45.09 | 193,941 | -1.14(-2.46%) |
Aug 01, 2019 | 48.29 | 48.64 | 46.12 | 46.22 | 283,749 | -2.34(-4.82%) |
Jul 31, 2019 | 48.52 | 49.60 | 48.15 | 48.57 | 270,290 | +0.07(+0.13%) |
Jul 30, 2019 | 48.60 | 48.99 | 48.35 | 48.50 | 245,236 | -0.56(-1.14%) |
Jul 29, 2019 | 48.62 | 49.52 | 48.31 | 49.06 | 413,093 | +0.49(+1.00%) |
Jul 26, 2019 | 49.32 | 50.00 | 47.13 | 48.58 | 327,986 | -1.26(-2.53%) |
Jul 25, 2019 | 51.04 | 51.17 | 49.64 | 49.84 | 300,633 | -1.25(-2.45%) |
Jul 24, 2019 | 49.72 | 51.26 | 49.72 | 51.09 | 182,479 | +0.84(+1.67%) |
Jul 23, 2019 | 49.18 | 50.28 | 49.18 | 50.25 | 118,590 | +1.30(+2.65%) |
Jul 22, 2019 | 49.20 | 49.57 | 48.67 | 48.95 | 187,585 | -0.32(-0.64%) |
Jul 19, 2019 | 49.35 | 50.40 | 49.23 | 49.27 | 270,232 | -0.18(-0.36%) |
Jul 18, 2019 | 49.03 | 49.59 | 49.01 | 49.44 | 153,670 | +0.31(+0.63%) |
Jul 17, 2019 | 50.29 | 50.29 | 49.12 | 49.14 | 205,150 | -1.17(-2.32%) |
Jul 16, 2019 | 49.98 | 50.66 | 49.32 | 50.30 | 131,223 | +0.14(+0.28%) |
Jul 15, 2019 | 50.94 | 51.02 | 49.80 | 50.16 | 87,733 | -0.77(-1.52%) |
Jul 12, 2019 | 49.79 | 51.30 | 49.54 | 50.94 | 164,689 | +1.22(+2.46%) |
Jul 11, 2019 | 49.81 | 49.93 | 49.36 | 49.72 | 151,698 | +0.00(+0.00%) |
Jul 10, 2019 | 51.11 | 51.30 | 49.71 | 49.72 | 132,515 | -1.05(-2.08%) |
Jul 09, 2019 | 51.01 | 51.01 | 50.35 | 50.77 | 87,523 | -0.49(-0.96%) |
Jul 08, 2019 | 51.91 | 52.03 | 50.96 | 51.26 | 122,786 | -0.98(-1.88%) |
Jul 05, 2019 | 52.08 | 52.36 | 51.41 | 52.24 | 132,544 | -0.21(-0.41%) |
Jul 03, 2019 | 52.59 | 52.59 | 51.53 | 52.46 | 70,611 | +0.09(+0.18%) |
Jul 02, 2019 | 52.92 | 53.06 | 52.00 | 52.37 | 122,319 | -0.51(-0.97%) |
Jul 01, 2019 | 53.22 | 53.66 | 52.25 | 52.88 | 313,529 | +0.30(+0.57%) |
Jun 28, 2019 | 51.83 | 52.91 | 51.81 | 52.58 | 447,030 | +0.78(+1.51%) |
Jun 27, 2019 | 50.99 | 51.85 | 50.87 | 51.80 | 156,755 | +0.94(+1.85%) |
Jun 26, 2019 | 50.28 | 51.33 | 49.97 | 50.85 | 162,237 | +0.72(+1.43%) |
Jun 25, 2019 | 50.18 | 50.59 | 49.89 | 50.14 | 255,270 | +0.11(+0.22%) |
Jun 24, 2019 | 50.53 | 50.74 | 49.99 | 50.02 | 177,256 | -0.32(-0.63%) |
Jun 21, 2019 | 50.31 | 50.84 | 50.12 | 50.34 | 319,414 | -0.24(-0.48%) |
Jun 20, 2019 | 51.10 | 51.29 | 50.37 | 50.58 | 206,729 | +0.19(+0.37%) |
Jun 19, 2019 | 49.76 | 50.55 | 49.61 | 50.40 | 146,841 | +0.72(+1.45%) |
Jun 18, 2019 | 49.64 | 50.51 | 49.60 | 49.68 | 186,175 | +0.44(+0.89%) |
Jun 17, 2019 | 49.59 | 49.81 | 49.02 | 49.24 | 162,197 | -0.26(-0.53%) |
Jun 14, 2019 | 51.40 | 51.76 | 48.59 | 49.50 | 381,347 | -2.98(-5.67%) |
Jun 13, 2019 | 51.98 | 52.69 | 51.67 | 52.48 | 267,951 | +0.80(+1.55%) |
Jun 12, 2019 | 51.71 | 51.79 | 51.13 | 51.68 | 96,944 | -0.27(-0.52%) |
Jun 11, 2019 | 52.33 | 52.96 | 51.67 | 51.95 | 133,978 | +0.27(+0.52%) |
Jun 10, 2019 | 51.46 | 52.21 | 51.46 | 51.68 | 105,316 | +0.52(+1.02%) |
Jun 07, 2019 | 51.26 | 51.46 | 50.87 | 51.15 | 87,970 | +0.33(+0.64%) |
Jun 06, 2019 | 50.71 | 51.26 | 50.03 | 50.83 | 166,495 | +0.01(+0.02%) |
Jun 05, 2019 | 51.06 | 51.19 | 50.32 | 50.82 | 94,697 | -0.11(-0.22%) |
Jun 04, 2019 | 49.72 | 50.94 | 49.44 | 50.93 | 114,816 | +1.79(+3.65%) |
Jun 03, 2019 | 48.25 | 49.54 | 47.92 | 49.14 | 159,914 | +0.87(+1.80%) |
May 31, 2019 | 48.36 | 48.59 | 47.44 | 48.27 | 197,263 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,916 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,071 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,276 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,652 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.98 | 49.45 | 49.69 | 261,572 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,739 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,684 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,332 | -0.44(-0.85%) |
May 17, 2019 | 51.55 | 52.67 | 51.40 | 51.40 | 595,546 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.81 | 218,073 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,625 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.81 | 51.14 | 51.37 | 293,412 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,115 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.69 | 52.55 | 229,428 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.27 | 52.59 | 295,664 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.74 | 51.96 | 52.03 | 492,880 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,721 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,297 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,066 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,749 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,358 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,200 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.09 | 340,769 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.48 | 521,721 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,399 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,235 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.48 | 166,641 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.06 | 49.51 | 49.74 | 188,814 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.47 | 50.00 | 50.20 | 157,752 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.20 | 263,968 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.34 | 130,160 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,560 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,089 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.06 | 48.85 | 49.24 | 265,141 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.20 | 49.12 | 49.93 | 153,012 | +0.58(+1.17%) |
Apr 09, 2019 | 49.80 | 50.11 | 49.28 | 49.35 | 161,236 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.21 | 49.53 | 50.15 | 143,247 | -0.09(-0.19%) |
Apr 05, 2019 | 50.07 | 50.54 | 49.94 | 50.24 | 163,662 | +0.44(+0.88%) |
Apr 04, 2019 | 49.13 | 50.10 | 49.13 | 49.80 | 142,396 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.32 | 48.75 | 49.14 | 107,772 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,037 | -0.08(-0.17%) |
Apr 01, 2019 | 48.31 | 49.23 | 48.06 | 49.03 | 182,226 | +1.19(+2.49%) |
Mar 29, 2019 | 48.37 | 48.44 | 47.68 | 47.84 | 223,518 | -0.12(-0.25%) |
Mar 28, 2019 | 48.04 | 49.00 | 47.46 | 47.96 | 147,628 | +0.13(+0.27%) |
Mar 27, 2019 | 48.22 | 48.83 | 47.74 | 47.83 | 179,274 | -0.45(-0.93%) |
Mar 26, 2019 | 48.31 | 49.03 | 47.90 | 48.28 | 227,031 | +0.34(+0.72%) |
Mar 25, 2019 | 48.01 | 48.53 | 47.60 | 47.93 | 205,464 | -0.04(-0.08%) |
Mar 22, 2019 | 50.46 | 50.53 | 47.94 | 47.97 | 215,780 | -2.88(-5.66%) |
Mar 21, 2019 | 50.28 | 51.54 | 50.28 | 50.85 | 306,180 | +0.36(+0.72%) |
Mar 20, 2019 | 50.76 | 51.35 | 50.20 | 50.48 | 257,626 | -0.55(-1.08%) |
Mar 19, 2019 | 51.77 | 52.40 | 50.85 | 51.03 | 284,363 | -0.44(-0.85%) |
Mar 18, 2019 | 51.29 | 52.07 | 51.25 | 51.47 | 366,816 | +0.26(+0.51%) |
Mar 15, 2019 | 51.68 | 52.05 | 50.95 | 51.21 | 381,915 | -0.25(-0.49%) |
Mar 14, 2019 | 51.87 | 51.90 | 51.40 | 51.46 | 177,845 | -0.58(-1.11%) |
Mar 13, 2019 | 52.60 | 52.85 | 51.91 | 52.04 | 176,125 | -0.32(-0.60%) |
Mar 12, 2019 | 52.77 | 52.77 | 51.33 | 52.35 | 161,165 | -0.24(-0.46%) |
Mar 11, 2019 | 51.57 | 52.80 | 51.27 | 52.60 | 158,925 | +0.74(+1.42%) |
Mar 08, 2019 | 52.07 | 52.28 | 51.60 | 51.86 | 154,635 | -0.57(-1.08%) |
Mar 07, 2019 | 53.16 | 53.16 | 52.29 | 52.43 | 125,977 | -0.75(-1.42%) |
Mar 06, 2019 | 53.87 | 53.95 | 53.07 | 53.18 | 270,600 | -0.58(-1.07%) |
Mar 05, 2019 | 54.23 | 54.36 | 53.75 | 53.76 | 126,755 | -0.48(-0.89%) |
Mar 04, 2019 | 54.46 | 54.75 | 53.76 | 54.24 | 172,170 | -0.03(-0.05%) |
Mar 01, 2019 | 54.38 | 54.66 | 53.57 | 54.27 | 182,145 | +0.23(+0.43%) |
Feb 28, 2019 | 54.71 | 54.71 | 53.99 | 54.04 | 288,463 | -0.50(-0.92%) |
Feb 27, 2019 | 54.30 | 54.88 | 54.07 | 54.54 | 264,800 | +0.18(+0.33%) |
Feb 26, 2019 | 55.49 | 55.56 | 54.28 | 54.36 | 222,028 | -1.33(-2.39%) |
Feb 25, 2019 | 56.48 | 57.07 | 55.54 | 55.69 | 434,708 | -0.78(-1.38%) |
Feb 22, 2019 | 52.67 | 57.36 | 52.67 | 56.48 | 387,718 | -0.44(-0.77%) |
Feb 21, 2019 | 56.90 | 57.45 | 56.43 | 56.91 | 176,020 | -0.07(-0.13%) |
Feb 20, 2019 | 56.90 | 57.22 | 56.57 | 56.99 | 297,192 | +0.04(+0.07%) |
Feb 19, 2019 | 56.07 | 57.53 | 56.07 | 56.95 | 163,996 | +0.50(+0.89%) |
Feb 15, 2019 | 55.75 | 56.96 | 55.13 | 56.45 | 293,165 | +0.49(+0.88%) |
Feb 14, 2019 | 56.03 | 56.72 | 55.67 | 55.96 | 166,218 | -0.40(-0.71%) |
Feb 13, 2019 | 56.28 | 56.59 | 56.12 | 56.36 | 73,094 | +0.39(+0.70%) |
Feb 12, 2019 | 55.10 | 55.98 | 55.08 | 55.97 | 193,302 | +1.24(+2.27%) |
Feb 11, 2019 | 54.83 | 54.97 | 54.33 | 54.72 | 246,333 | +0.11(+0.20%) |
Feb 08, 2019 | 54.42 | 54.68 | 54.07 | 54.61 | 142,757 | -0.07(-0.14%) |
Feb 07, 2019 | 55.33 | 55.99 | 54.27 | 54.69 | 212,303 | -1.04(-1.87%) |
Feb 06, 2019 | 55.63 | 56.07 | 55.46 | 55.73 | 84,172 | +0.09(+0.17%) |
Feb 05, 2019 | 55.74 | 55.94 | 55.15 | 55.63 | 108,643 | +0.03(+0.05%) |
Feb 04, 2019 | 55.09 | 55.78 | 54.26 | 55.61 | 146,521 | +0.45(+0.82%) |
Feb 01, 2019 | 55.00 | 55.43 | 54.57 | 55.15 | 130,367 | +0.32(+0.58%) |
Jan 31, 2019 | 54.43 | 55.35 | 53.91 | 54.83 | 168,272 | +0.37(+0.68%) |
Jan 30, 2019 | 53.91 | 54.77 | 53.33 | 54.46 | 159,452 | +1.10(+2.05%) |
Jan 29, 2019 | 53.12 | 53.73 | 53.08 | 53.37 | 175,287 | +0.49(+0.93%) |
Jan 28, 2019 | 53.15 | 53.82 | 52.25 | 52.88 | 174,703 | -0.94(-1.74%) |
Jan 25, 2019 | 53.50 | 54.12 | 53.14 | 53.81 | 133,168 | +1.00(+1.90%) |
Jan 24, 2019 | 52.30 | 53.13 | 52.20 | 52.81 | 154,842 | +0.45(+0.85%) |
Jan 23, 2019 | 52.89 | 53.23 | 52.16 | 52.37 | 133,176 | -0.54(-1.02%) |
Jan 22, 2019 | 53.28 | 53.52 | 52.51 | 52.90 | 200,660 | -1.09(-2.01%) |
Jan 18, 2019 | 53.56 | 54.44 | 53.19 | 53.99 | 155,902 | +0.77(+1.45%) |
Jan 17, 2019 | 51.46 | 53.53 | 51.46 | 53.22 | 177,478 | +1.33(+2.56%) |
Jan 16, 2019 | 51.75 | 52.24 | 51.59 | 51.89 | 239,483 | +0.17(+0.32%) |
Jan 15, 2019 | 51.87 | 52.10 | 51.23 | 51.73 | 108,455 | -0.12(-0.23%) |
Jan 14, 2019 | 51.99 | 52.35 | 51.68 | 51.85 | 139,040 | -0.55(-1.05%) |
Jan 11, 2019 | 51.93 | 52.54 | 51.73 | 52.39 | 130,044 | +0.06(+0.11%) |
Jan 10, 2019 | 51.42 | 52.39 | 51.22 | 52.34 | 115,177 | +0.42(+0.80%) |
Jan 09, 2019 | 50.96 | 52.46 | 50.96 | 51.92 | 186,757 | +0.54(+1.05%) |
Jan 08, 2019 | 50.92 | 51.39 | 50.45 | 51.38 | 196,144 | +0.97(+1.91%) |
Jan 07, 2019 | 50.43 | 51.00 | 50.01 | 50.42 | 93,968 | +0.04(+0.07%) |
Jan 04, 2019 | 49.65 | 50.61 | 49.20 | 50.38 | 201,692 | +1.65(+3.39%) |
Jan 03, 2019 | 49.95 | 50.55 | 48.50 | 48.73 | 188,335 | -1.64(-3.26%) |
Jan 02, 2019 | 48.84 | 50.51 | 48.08 | 50.37 | 312,913 | +0.60(+1.21%) |
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,342 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.25 | 49.16 | 176,481 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,696 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.53 | 48.40 | 194,272 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.05 | 46.13 | 121,640 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.47 | 1,298,503 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,613 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,917 | -2.19(-4.26%) |
Dec 18, 2018 | 51.35 | 52.21 | 51.22 | 51.39 | 171,766 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,364 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,177 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.12 | 222,046 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,393 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.39 | 51.25 | 51.46 | 178,157 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,927 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.58 | 267,307 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.74 | 50.27 | 51.72 | 332,633 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,522 | -3.64(-6.54%) |
Dec 03, 2018 | 56.64 | 56.96 | 55.14 | 55.61 | 287,842 | -0.12(-0.22%) |
Nov 30, 2018 | 54.06 | 55.99 | 54.06 | 55.74 | 249,314 | +1.45(+2.67%) |
Nov 29, 2018 | 54.77 | 55.35 | 53.80 | 54.29 | 275,909 | -0.74(-1.35%) |
Nov 28, 2018 | 53.72 | 55.05 | 53.02 | 55.03 | 219,846 | +1.54(+2.88%) |
Nov 27, 2018 | 54.22 | 54.22 | 53.18 | 53.49 | 124,018 | -0.97(-1.79%) |
Nov 26, 2018 | 54.61 | 54.97 | 53.79 | 54.46 | 123,740 | +0.23(+0.43%) |
Nov 23, 2018 | 53.64 | 54.62 | 53.60 | 54.23 | 50,993 | +0.06(+0.12%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.66(+1.23%) | |
Nov 20, 2018 | 54.10 | 54.34 | 53.07 | 53.51 | 200,080 | -1.27(-2.31%) |
Nov 19, 2018 | 55.90 | 56.09 | 54.34 | 54.78 | 189,351 | -1.05(-1.87%) |
Nov 16, 2018 | 54.99 | 56.09 | 54.59 | 55.82 | 398,763 | +0.87(+1.58%) |
Nov 15, 2018 | 53.17 | 55.17 | 53.03 | 54.95 | 186,685 | +1.27(+2.36%) |
Nov 14, 2018 | 53.46 | 54.57 | 53.46 | 53.69 | 304,433 | +0.68(+1.29%) |
Nov 13, 2018 | 52.91 | 53.87 | 52.76 | 53.00 | 218,789 | +0.21(+0.40%) |
Nov 12, 2018 | 53.65 | 54.18 | 52.71 | 52.79 | 168,770 | -0.76(-1.42%) |
Nov 09, 2018 | 54.21 | 54.69 | 53.21 | 53.55 | 153,736 | -1.16(-2.12%) |
Nov 08, 2018 | 55.03 | 55.32 | 54.43 | 54.70 | 294,627 | -0.53(-0.96%) |
Nov 07, 2018 | 54.42 | 55.42 | 54.16 | 55.23 | 179,133 | +0.99(+1.83%) |
Nov 06, 2018 | 52.87 | 54.37 | 52.87 | 54.24 | 185,969 | +1.21(+2.29%) |
Nov 05, 2018 | 53.45 | 54.51 | 52.22 | 53.03 | 223,947 | -0.30(-0.56%) |
Nov 02, 2018 | 53.80 | 54.67 | 52.62 | 53.32 | 425,124 | -0.22(-0.41%) |
Nov 01, 2018 | 52.63 | 53.94 | 52.20 | 53.55 | 462,604 | +1.16(+2.21%) |
Oct 31, 2018 | 53.07 | 54.05 | 52.37 | 52.39 | 350,450 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,860 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,853 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,848 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,665 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.13 | 53.06 | 53.14 | 280,813 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,614 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,603 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,574 | -0.06(-0.10%) |
Oct 18, 2018 | 57.31 | 57.84 | 56.20 | 56.27 | 189,829 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.94 | 137,120 | -0.75(-1.28%) |
Oct 16, 2018 | 57.81 | 58.79 | 57.21 | 58.69 | 208,247 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,275 | +0.57(+1.01%) |
Oct 12, 2018 | 58.43 | 58.61 | 56.45 | 56.83 | 342,584 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.37 | 57.43 | 57.51 | 495,522 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.92 | 488,910 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.15 | 60.86 | 60.97 | 471,382 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.65 | 61.65 | 62.00 | 217,188 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,203 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,778 | -1.23(-1.90%) |
Oct 03, 2018 | 64.64 | 65.60 | 64.32 | 64.91 | 220,687 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.28 | 64.64 | 155,305 | -0.14(-0.21%) |
Oct 01, 2018 | 66.25 | 66.49 | 64.42 | 64.78 | 143,765 | -0.96(-1.46%) |
Sep 28, 2018 | 65.68 | 66.47 | 65.64 | 65.75 | 160,542 | -0.09(-0.14%) |
Sep 27, 2018 | 66.13 | 66.51 | 65.62 | 65.84 | 223,375 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.75 | 65.91 | 66.13 | 319,715 | -0.40(-0.60%) |
Sep 25, 2018 | 67.26 | 67.29 | 66.16 | 66.53 | 264,039 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.28 | 66.14 | 156,335 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,287 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.16 | 66.56 | 229,421 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,409 | +0.13(+0.20%) |
Sep 18, 2018 | 64.65 | 65.11 | 64.17 | 64.88 | 171,345 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,447 | -0.05(-0.07%) |
Sep 14, 2018 | 63.89 | 65.01 | 63.89 | 64.61 | 161,190 | +0.69(+1.09%) |
Sep 13, 2018 | 63.54 | 64.08 | 63.30 | 63.91 | 85,678 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.27 | 141,850 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.02 | 143,112 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,496 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.54 | 62.97 | 163,351 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,277 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,130 | +0.39(+0.62%) |