Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.70 | 49.24 | 48.05 | 48.48 | 46,000 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.90 | 47.96 | 48.68 | 44,159 | +1.18(+2.48%) |
Aug 28, 2019 | 46.74 | 47.81 | 46.49 | 47.50 | 38,591 | +1.10(+2.37%) |
Aug 27, 2019 | 47.25 | 47.30 | 46.12 | 46.40 | 46,632 | -0.49(-1.04%) |
Aug 26, 2019 | 47.21 | 47.45 | 46.72 | 46.89 | 46,834 | +0.21(+0.45%) |
Aug 23, 2019 | 47.95 | 48.50 | 46.53 | 46.68 | 76,500 | -2.14(-4.38%) |
Aug 22, 2019 | 49.60 | 49.60 | 48.82 | 48.82 | 54,581 | -0.48(-0.97%) |
Aug 21, 2019 | 49.51 | 49.79 | 49.09 | 49.30 | 78,486 | +0.22(+0.45%) |
Aug 20, 2019 | 49.30 | 49.30 | 48.91 | 49.08 | 59,140 | -0.50(-1.01%) |
Aug 19, 2019 | 48.89 | 49.71 | 48.77 | 49.58 | 80,302 | +1.51(+3.14%) |
Aug 16, 2019 | 47.24 | 48.12 | 47.24 | 48.07 | 67,400 | +1.01(+2.15%) |
Aug 15, 2019 | 47.22 | 47.28 | 46.62 | 47.06 | 57,142 | -0.27(-0.57%) |
Aug 14, 2019 | 48.25 | 48.25 | 47.12 | 47.33 | 45,337 | -2.06(-4.17%) |
Aug 13, 2019 | 48.50 | 50.18 | 48.31 | 49.39 | 48,528 | +0.57(+1.17%) |
Aug 12, 2019 | 49.40 | 49.51 | 48.62 | 48.82 | 38,419 | -0.78(-1.57%) |
Aug 09, 2019 | 50.43 | 50.43 | 49.60 | 49.60 | 54,100 | -0.54(-1.08%) |
Aug 08, 2019 | 49.03 | 50.14 | 48.84 | 50.14 | 88,177 | +1.49(+3.06%) |
Aug 07, 2019 | 47.84 | 48.96 | 47.45 | 48.65 | 236,077 | -0.19(-0.39%) |
Aug 06, 2019 | 49.52 | 49.82 | 48.37 | 48.84 | 88,529 | -0.34(-0.69%) |
Aug 05, 2019 | 50.36 | 50.36 | 48.97 | 49.18 | 92,003 | -2.07(-4.04%) |
Aug 02, 2019 | 52.34 | 52.87 | 50.82 | 51.25 | 29,700 | -0.70(-1.35%) |
Aug 01, 2019 | 53.29 | 53.29 | 51.49 | 51.95 | 118,143 | -2.22(-4.11%) |
Jul 31, 2019 | 54.28 | 54.98 | 53.66 | 54.17 | 110,488 | +0.00(+0.01%) |
Jul 30, 2019 | 52.49 | 54.34 | 52.40 | 54.17 | 68,690 | +1.49(+2.83%) |
Jul 29, 2019 | 53.20 | 53.20 | 52.20 | 52.68 | 51,249 | -0.52(-0.98%) |
Jul 26, 2019 | 53.48 | 53.48 | 52.92 | 53.20 | 25,000 | -0.30(-0.56%) |
Jul 25, 2019 | 54.86 | 54.86 | 53.37 | 53.50 | 16,874 | -1.17(-2.14%) |
Jul 24, 2019 | 54.26 | 55.07 | 53.91 | 54.67 | 38,220 | +0.35(+0.64%) |
Jul 23, 2019 | 54.15 | 54.35 | 53.84 | 54.32 | 43,328 | +0.22(+0.41%) |
Jul 22, 2019 | 54.09 | 54.53 | 53.81 | 54.10 | 70,904 | +0.02(+0.04%) |
Jul 19, 2019 | 53.58 | 54.19 | 53.45 | 54.08 | 37,900 | +0.55(+1.03%) |
Jul 18, 2019 | 53.34 | 53.56 | 53.00 | 53.53 | 27,034 | +0.16(+0.30%) |
Jul 17, 2019 | 54.44 | 54.44 | 53.36 | 53.37 | 67,417 | -0.96(-1.77%) |
Jul 16, 2019 | 54.89 | 54.97 | 54.02 | 54.33 | 35,754 | -0.61(-1.11%) |
Jul 15, 2019 | 56.21 | 56.21 | 54.85 | 54.94 | 62,641 | -1.11(-1.98%) |
Jul 12, 2019 | 55.94 | 56.20 | 55.85 | 56.05 | 27,300 | +0.37(+0.66%) |
Jul 11, 2019 | 55.80 | 55.83 | 55.46 | 55.68 | 26,487 | -0.11(-0.20%) |
Jul 10, 2019 | 55.37 | 55.83 | 55.28 | 55.79 | 47,779 | +0.98(+1.79%) |
Jul 09, 2019 | 54.37 | 54.84 | 54.22 | 54.81 | 26,507 | +0.06(+0.11%) |
Jul 08, 2019 | 54.89 | 55.42 | 54.75 | 54.75 | 115,430 | -0.19(-0.35%) |
Jul 05, 2019 | 54.60 | 55.02 | 54.56 | 54.94 | 14,300 | +0.21(+0.38%) |
Jul 03, 2019 | 54.76 | 54.80 | 54.34 | 54.73 | 22,600 | +0.23(+0.42%) |
Jul 02, 2019 | 56.07 | 56.07 | 54.41 | 54.50 | 83,604 | -1.72(-3.06%) |
Jul 01, 2019 | 57.09 | 57.09 | 56.04 | 56.22 | 31,041 | +0.15(+0.27%) |
Jun 28, 2019 | 55.48 | 56.07 | 55.48 | 56.07 | 26,100 | +0.66(+1.19%) |
Jun 27, 2019 | 56.00 | 56.00 | 55.23 | 55.41 | 28,184 | -0.40(-0.72%) |
Jun 26, 2019 | 54.82 | 56.12 | 54.82 | 55.81 | 70,927 | +1.65(+3.05%) |
Jun 25, 2019 | 54.53 | 54.53 | 54.13 | 54.16 | 25,894 | -0.34(-0.62%) |
Jun 24, 2019 | 55.28 | 55.28 | 54.46 | 54.50 | 30,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.16 | 55.58 | 55.04 | 55.19 | 40,400 | +0.18(+0.33%) |
Jun 20, 2019 | 54.47 | 55.14 | 54.47 | 55.01 | 48,873 | +1.59(+2.98%) |
Jun 19, 2019 | 53.40 | 53.88 | 53.14 | 53.42 | 36,164 | -0.07(-0.13%) |
Jun 18, 2019 | 52.83 | 53.89 | 52.83 | 53.49 | 45,883 | +1.00(+1.91%) |
Jun 17, 2019 | 51.67 | 52.66 | 51.34 | 52.49 | 30,416 | +0.36(+0.69%) |
Jun 14, 2019 | 52.69 | 52.77 | 52.01 | 52.13 | 302,100 | -0.56(-1.06%) |
Jun 13, 2019 | 52.71 | 52.78 | 52.36 | 52.69 | 30,928 | +0.84(+1.62%) |
Jun 12, 2019 | 52.23 | 52.52 | 51.75 | 51.85 | 30,541 | -1.08(-2.04%) |
Jun 11, 2019 | 53.13 | 53.54 | 52.88 | 52.93 | 21,001 | +0.16(+0.30%) |
Jun 10, 2019 | 52.74 | 53.50 | 52.74 | 52.77 | 28,296 | +0.10(+0.19%) |
Jun 07, 2019 | 52.58 | 53.04 | 52.30 | 52.67 | 48,200 | +0.11(+0.21%) |
Jun 06, 2019 | 52.03 | 52.74 | 52.03 | 52.56 | 142,558 | +0.62(+1.19%) |
Jun 05, 2019 | 53.18 | 53.19 | 51.50 | 51.94 | 93,258 | -1.25(-2.35%) |
Jun 04, 2019 | 52.98 | 53.33 | 52.60 | 53.19 | 37,469 | +0.95(+1.82%) |
Jun 03, 2019 | 52.06 | 52.48 | 51.85 | 52.24 | 52,848 | +0.56(+1.08%) |
May 31, 2019 | 51.58 | 52.31 | 51.42 | 51.68 | 120,700 | -0.87(-1.66%) |
May 30, 2019 | 53.72 | 53.74 | 52.45 | 52.55 | 58,249 | -1.16(-2.16%) |
May 29, 2019 | 53.08 | 53.76 | 52.67 | 53.71 | 115,066 | -0.08(-0.15%) |
May 28, 2019 | 54.39 | 54.40 | 53.76 | 53.79 | 54,345 | -0.39(-0.72%) |
May 24, 2019 | 54.79 | 54.81 | 53.76 | 54.18 | 71,300 | -0.01(-0.02%) |
May 23, 2019 | 55.79 | 56.00 | 53.98 | 54.19 | 52,486 | -2.80(-4.91%) |
May 22, 2019 | 58.05 | 58.15 | 56.85 | 56.99 | 42,859 | -1.55(-2.65%) |
May 21, 2019 | 57.68 | 58.66 | 57.47 | 58.54 | 67,069 | +1.13(+1.97%) |
May 20, 2019 | 57.50 | 57.74 | 57.28 | 57.41 | 25,913 | -0.15(-0.26%) |
May 17, 2019 | 58.06 | 58.22 | 57.50 | 57.56 | 23,500 | -0.92(-1.57%) |
May 16, 2019 | 58.20 | 58.73 | 58.20 | 58.48 | 20,601 | +0.65(+1.12%) |
May 15, 2019 | 57.10 | 57.91 | 56.99 | 57.83 | 49,597 | +0.27(+0.47%) |
May 14, 2019 | 57.05 | 57.92 | 57.05 | 57.56 | 18,327 | +1.01(+1.79%) |
May 13, 2019 | 57.11 | 57.28 | 56.21 | 56.55 | 41,892 | -1.16(-2.01%) |
May 10, 2019 | 57.18 | 57.89 | 56.71 | 57.71 | 23,100 | +0.39(+0.68%) |
May 09, 2019 | 56.98 | 57.55 | 56.30 | 57.32 | 118,538 | -0.29(-0.50%) |
May 08, 2019 | 57.28 | 58.35 | 57.27 | 57.61 | 101,706 | +0.22(+0.38%) |
May 07, 2019 | 57.15 | 57.40 | 56.59 | 57.39 | 20,328 | -0.64(-1.10%) |
May 06, 2019 | 57.33 | 58.24 | 57.03 | 58.03 | 26,620 | +0.02(+0.03%) |
May 03, 2019 | 57.49 | 58.35 | 57.49 | 58.01 | 43,100 | +0.97(+1.70%) |
May 02, 2019 | 57.99 | 58.46 | 56.94 | 57.04 | 48,771 | -1.51(-2.58%) |
May 01, 2019 | 60.18 | 60.55 | 58.55 | 58.55 | 62,088 | -1.48(-2.47%) |
Apr 30, 2019 | 60.82 | 60.82 | 59.86 | 60.03 | 40,058 | -0.34(-0.56%) |
Apr 29, 2019 | 60.60 | 60.71 | 60.18 | 60.37 | 23,925 | -0.04(-0.07%) |
Apr 26, 2019 | 60.89 | 61.03 | 59.79 | 60.41 | 49,100 | -0.86(-1.40%) |
Apr 25, 2019 | 61.80 | 62.02 | 61.24 | 61.27 | 83,480 | -0.48(-0.78%) |
Apr 24, 2019 | 63.22 | 63.22 | 61.73 | 61.75 | 94,956 | -0.82(-1.32%) |
Apr 23, 2019 | 62.94 | 63.06 | 62.08 | 62.57 | 51,736 | -0.12(-0.19%) |
Apr 22, 2019 | 61.90 | 62.75 | 61.67 | 62.69 | 43,288 | +1.56(+2.55%) |
Apr 18, 2019 | 61.48 | 61.50 | 60.86 | 61.13 | 48,000 | -0.13(-0.21%) |
Apr 17, 2019 | 61.38 | 61.80 | 61.17 | 61.26 | 38,130 | +0.08(+0.13%) |
Apr 16, 2019 | 61.23 | 61.33 | 60.62 | 61.18 | 41,095 | +0.24(+0.39%) |
Apr 15, 2019 | 61.69 | 61.73 | 60.90 | 60.94 | 56,505 | -0.76(-1.23%) |
Apr 12, 2019 | 62.00 | 62.22 | 61.44 | 61.70 | 136,800 | +2.60(+4.40%) |
Apr 11, 2019 | 59.22 | 59.80 | 58.70 | 59.10 | 46,622 | -0.39(-0.66%) |
Apr 10, 2019 | 58.99 | 59.72 | 58.99 | 59.49 | 48,753 | +0.78(+1.33%) |
Apr 09, 2019 | 59.42 | 59.42 | 58.57 | 58.71 | 28,660 | -0.98(-1.64%) |
Apr 08, 2019 | 59.66 | 60.22 | 59.39 | 59.69 | 52,582 | +0.24(+0.40%) |
Apr 05, 2019 | 58.20 | 59.45 | 58.11 | 59.45 | 66,700 | +1.69(+2.93%) |
Apr 04, 2019 | 57.45 | 57.88 | 56.85 | 57.76 | 35,440 | +0.49(+0.86%) |
Apr 03, 2019 | 58.30 | 58.50 | 57.05 | 57.27 | 83,611 | -0.88(-1.51%) |
Apr 02, 2019 | 59.03 | 59.03 | 58.12 | 58.15 | 67,346 | -0.76(-1.29%) |
Apr 01, 2019 | 58.70 | 59.08 | 58.53 | 58.91 | 44,821 | +0.73(+1.25%) |
Mar 29, 2019 | 59.15 | 59.39 | 58.10 | 58.18 | 39,300 | -0.25(-0.43%) |
Mar 28, 2019 | 57.97 | 58.54 | 57.90 | 58.43 | 52,541 | +0.08(+0.14%) |
Mar 27, 2019 | 58.53 | 58.85 | 57.79 | 58.35 | 82,845 | -0.25(-0.43%) |
Mar 26, 2019 | 58.15 | 59.00 | 57.64 | 58.60 | 49,225 | +1.22(+2.13%) |
Mar 25, 2019 | 57.12 | 57.53 | 56.56 | 57.38 | 102,573 | +0.09(+0.16%) |
Mar 22, 2019 | 58.87 | 58.87 | 56.80 | 57.29 | 106,300 | -2.10(-3.54%) |
Mar 21, 2019 | 58.81 | 59.46 | 58.52 | 59.39 | 44,801 | +0.53(+0.90%) |
Mar 20, 2019 | 57.62 | 59.43 | 57.62 | 58.86 | 64,736 | +0.82(+1.41%) |
Mar 19, 2019 | 58.70 | 58.85 | 57.89 | 58.04 | 37,869 | -0.31(-0.53%) |
Mar 18, 2019 | 57.47 | 58.44 | 57.47 | 58.35 | 28,651 | +1.03(+1.80%) |
Mar 15, 2019 | 57.09 | 57.48 | 57.09 | 57.32 | 44,300 | -0.01(-0.02%) |
Mar 14, 2019 | 57.12 | 57.57 | 57.12 | 57.33 | 38,535 | +0.17(+0.30%) |
Mar 13, 2019 | 56.83 | 57.19 | 56.52 | 57.16 | 82,117 | +0.89(+1.58%) |
Mar 12, 2019 | 55.86 | 56.52 | 55.78 | 56.27 | 63,249 | +0.74(+1.33%) |
Mar 11, 2019 | 54.95 | 55.63 | 54.63 | 55.53 | 46,381 | +1.05(+1.93%) |
Mar 08, 2019 | 55.32 | 55.32 | 54.23 | 54.48 | 42,500 | -1.86(-3.30%) |
Mar 07, 2019 | 57.03 | 57.03 | 56.18 | 56.34 | 278,988 | -0.52(-0.91%) |
Mar 06, 2019 | 57.71 | 57.71 | 56.73 | 56.86 | 91,119 | -1.14(-1.97%) |
Mar 05, 2019 | 58.66 | 58.67 | 57.77 | 58.00 | 80,885 | -0.57(-0.97%) |
Mar 04, 2019 | 58.81 | 58.96 | 57.63 | 58.57 | 61,044 | +0.22(+0.38%) |
Mar 01, 2019 | 57.64 | 58.39 | 57.64 | 58.35 | 53,300 | +1.10(+1.92%) |
Feb 28, 2019 | 58.19 | 58.20 | 57.01 | 57.25 | 54,560 | -0.88(-1.51%) |
Feb 27, 2019 | 58.40 | 59.12 | 58.00 | 58.13 | 56,690 | +0.09(+0.16%) |
Feb 26, 2019 | 58.41 | 58.82 | 58.03 | 58.04 | 49,528 | -0.44(-0.75%) |
Feb 25, 2019 | 58.30 | 58.74 | 58.30 | 58.48 | 269,337 | -0.04(-0.07%) |
Feb 22, 2019 | 58.71 | 59.19 | 58.33 | 58.52 | 55,800 | +0.29(+0.50%) |
Feb 21, 2019 | 59.42 | 59.44 | 58.00 | 58.23 | 53,764 | -1.39(-2.33%) |
Feb 20, 2019 | 59.31 | 59.93 | 59.26 | 59.62 | 78,143 | +0.11(+0.18%) |
Feb 19, 2019 | 59.19 | 59.78 | 59.09 | 59.51 | 52,237 | +0.00(+0.00%) |
Feb 15, 2019 | 58.98 | 59.52 | 58.98 | 59.51 | 45,200 | +1.16(+1.99%) |
Feb 14, 2019 | 57.27 | 58.72 | 57.27 | 58.35 | 71,783 | +0.55(+0.95%) |
Feb 13, 2019 | 57.04 | 58.23 | 56.95 | 57.80 | 57,585 | +1.03(+1.81%) |
Feb 12, 2019 | 57.05 | 57.49 | 56.64 | 56.77 | 70,773 | +0.61(+1.09%) |
Feb 11, 2019 | 55.14 | 56.32 | 55.14 | 56.16 | 147,514 | +0.58(+1.04%) |
Feb 08, 2019 | 55.95 | 56.15 | 54.56 | 55.58 | 46,900 | -0.45(-0.80%) |
Feb 07, 2019 | 57.74 | 57.88 | 55.74 | 56.03 | 358,286 | -2.13(-3.66%) |
Feb 06, 2019 | 58.54 | 58.69 | 58.09 | 58.16 | 214,329 | -0.67(-1.14%) |
Feb 05, 2019 | 59.04 | 59.35 | 58.68 | 58.83 | 51,286 | -0.33(-0.56%) |
Feb 04, 2019 | 58.37 | 59.16 | 58.03 | 59.16 | 40,713 | +0.42(+0.72%) |
Feb 01, 2019 | 59.07 | 59.29 | 58.45 | 58.74 | 65,800 | +0.13(+0.22%) |
Jan 31, 2019 | 58.96 | 59.37 | 58.33 | 58.61 | 103,720 | +0.08(+0.14%) |
Jan 30, 2019 | 57.91 | 58.64 | 57.53 | 58.53 | 80,415 | +1.07(+1.86%) |
Jan 29, 2019 | 57.60 | 57.75 | 57.26 | 57.46 | 114,164 | +0.30(+0.52%) |
Jan 28, 2019 | 56.80 | 57.16 | 56.58 | 57.16 | 72,609 | -0.71(-1.23%) |
Jan 25, 2019 | 57.30 | 58.35 | 57.20 | 57.87 | 140,000 | +1.09(+1.92%) |
Jan 24, 2019 | 56.60 | 57.38 | 56.41 | 56.78 | 72,180 | +0.04(+0.07%) |
Jan 23, 2019 | 57.76 | 57.83 | 56.28 | 56.74 | 154,082 | -0.62(-1.08%) |
Jan 22, 2019 | 58.43 | 58.73 | 57.33 | 57.36 | 105,100 | -1.92(-3.24%) |
Jan 18, 2019 | 59.10 | 59.30 | 58.44 | 59.28 | 59,000 | +0.87(+1.49%) |
Jan 17, 2019 | 57.29 | 58.70 | 57.29 | 58.41 | 175,874 | +0.70(+1.21%) |
Jan 16, 2019 | 57.66 | 58.21 | 57.45 | 57.71 | 82,284 | -0.03(-0.05%) |
Jan 15, 2019 | 57.79 | 58.28 | 57.42 | 57.74 | 130,151 | +0.28(+0.49%) |
Jan 14, 2019 | 56.71 | 57.76 | 56.71 | 57.46 | 75,071 | +0.08(+0.14%) |
Jan 11, 2019 | 57.54 | 57.82 | 56.99 | 57.38 | 108,500 | -0.55(-0.95%) |
Jan 10, 2019 | 57.06 | 58.00 | 56.78 | 57.93 | 87,270 | +0.25(+0.43%) |
Jan 09, 2019 | 57.19 | 57.93 | 56.59 | 57.68 | 99,370 | +1.34(+2.38%) |
Jan 08, 2019 | 56.63 | 56.83 | 55.66 | 56.34 | 110,336 | +0.60(+1.08%) |
Jan 07, 2019 | 55.34 | 56.28 | 54.37 | 55.74 | 109,340 | +0.99(+1.81%) |
Jan 04, 2019 | 53.68 | 54.83 | 53.16 | 54.75 | 111,800 | +2.27(+4.33%) |
Jan 03, 2019 | 53.02 | 53.20 | 51.58 | 52.48 | 190,938 | -0.48(-0.91%) |
Jan 02, 2019 | 50.75 | 53.20 | 50.44 | 52.96 | 167,086 | +1.33(+2.58%) |
Dec 31, 2018 | 51.92 | 52.00 | 50.93 | 51.63 | 525,000 | +0.47(+0.92%) |
Dec 28, 2018 | 52.30 | 52.30 | 50.77 | 51.16 | 156,900 | -0.74(-1.43%) |
Dec 27, 2018 | 49.90 | 51.90 | 49.78 | 51.90 | 217,020 | +0.34(+0.66%) |
Dec 26, 2018 | 48.27 | 51.57 | 47.36 | 51.56 | 336,869 | +3.90(+8.18%) |
Dec 24, 2018 | 49.33 | 49.63 | 47.66 | 47.66 | 166,100 | -2.33(-4.66%) |
Dec 21, 2018 | 50.64 | 51.33 | 49.70 | 49.99 | 200,200 | -0.83(-1.63%) |
Dec 20, 2018 | 51.55 | 52.80 | 50.61 | 50.82 | 695,017 | -1.57(-3.00%) |
Dec 19, 2018 | 53.25 | 54.33 | 52.00 | 52.39 | 456,860 | -0.46(-0.87%) |
Dec 18, 2018 | 54.06 | 54.21 | 52.53 | 52.85 | 260,584 | -1.14(-2.11%) |
Dec 17, 2018 | 55.37 | 55.67 | 53.66 | 53.99 | 139,471 | -1.78(-3.19%) |
Dec 14, 2018 | 57.02 | 57.46 | 55.56 | 55.77 | 145,400 | -1.79(-3.11%) |
Dec 13, 2018 | 57.69 | 58.12 | 57.06 | 57.56 | 175,706 | -0.21(-0.36%) |
Dec 12, 2018 | 58.23 | 59.10 | 57.75 | 57.77 | 190,068 | +0.47(+0.82%) |
Dec 11, 2018 | 58.32 | 58.48 | 56.90 | 57.30 | 108,746 | +0.01(+0.02%) |
Dec 10, 2018 | 57.99 | 58.37 | 56.15 | 57.29 | 97,299 | -1.25(-2.14%) |
Dec 07, 2018 | 60.61 | 61.30 | 58.45 | 58.54 | 131,600 | -0.39(-0.66%) |
Dec 06, 2018 | 58.56 | 58.96 | 57.31 | 58.93 | 444,209 | -1.14(-1.90%) |
Dec 04, 2018 | 62.09 | 62.43 | 60.00 | 60.07 | 65,900 | -2.05(-3.30%) |
Dec 03, 2018 | 62.67 | 62.67 | 61.17 | 62.12 | 123,848 | +1.75(+2.90%) |
Nov 30, 2018 | 60.47 | 60.70 | 59.70 | 60.37 | 167,600 | -0.52(-0.85%) |
Nov 29, 2018 | 60.74 | 61.56 | 60.40 | 60.89 | 146,291 | +0.49(+0.81%) |
Nov 28, 2018 | 59.35 | 60.50 | 58.99 | 60.40 | 147,107 | +0.87(+1.46%) |
Nov 27, 2018 | 59.70 | 60.25 | 59.08 | 59.53 | 104,990 | -0.49(-0.82%) |
Nov 26, 2018 | 59.46 | 60.35 | 59.46 | 60.02 | 332,551 | +1.19(+2.02%) |
Nov 23, 2018 | 59.05 | 59.26 | 58.61 | 58.83 | 103,100 | -2.31(-3.78%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +1.45(+2.43%) | |
Nov 20, 2018 | 60.84 | 61.02 | 59.30 | 59.69 | 179,522 | -2.39(-3.85%) |
Nov 19, 2018 | 62.08 | 62.55 | 61.69 | 62.08 | 109,359 | -0.53(-0.85%) |
Nov 16, 2018 | 62.57 | 63.04 | 61.95 | 62.61 | 311,300 | +0.53(+0.85%) |
Nov 15, 2018 | 60.43 | 62.14 | 60.30 | 62.08 | 86,721 | +1.24(+2.04%) |
Nov 14, 2018 | 62.45 | 62.60 | 60.25 | 60.84 | 152,803 | -0.02(-0.03%) |
Nov 13, 2018 | 62.22 | 62.66 | 60.58 | 60.86 | 449,539 | -1.55(-2.48%) |
Nov 12, 2018 | 65.07 | 65.16 | 62.32 | 62.41 | 130,504 | -2.01(-3.12%) |
Nov 09, 2018 | 63.33 | 64.80 | 62.89 | 64.42 | 187,600 | +0.11(+0.17%) |
Nov 08, 2018 | 66.55 | 66.67 | 64.19 | 64.31 | 159,382 | -2.32(-3.48%) |
Nov 07, 2018 | 66.16 | 66.86 | 65.63 | 66.63 | 163,710 | +1.58(+2.43%) |
Nov 06, 2018 | 65.36 | 65.36 | 64.22 | 65.05 | 92,021 | -0.22(-0.34%) |
Nov 05, 2018 | 64.64 | 65.50 | 64.03 | 65.27 | 203,200 | +1.38(+2.16%) |
Nov 02, 2018 | 65.93 | 65.94 | 63.61 | 63.89 | 305,800 | -1.52(-2.32%) |
Nov 01, 2018 | 64.48 | 65.95 | 64.10 | 65.41 | 493,061 | +0.84(+1.31%) |
Oct 31, 2018 | 65.52 | 66.22 | 64.56 | 64.56 | 224,402 | +0.63(+0.99%) |
Oct 30, 2018 | 61.60 | 64.08 | 61.60 | 63.93 | 151,037 | +1.65(+2.65%) |
Oct 29, 2018 | 64.56 | 64.56 | 61.31 | 62.28 | 147,762 | -1.80(-2.81%) |
Oct 26, 2018 | 64.05 | 64.96 | 62.86 | 64.08 | 338,100 | -0.61(-0.94%) |
Oct 25, 2018 | 64.32 | 65.29 | 64.05 | 64.69 | 179,774 | +1.12(+1.76%) |
Oct 24, 2018 | 67.48 | 67.49 | 63.56 | 63.57 | 171,136 | -3.54(-5.27%) |
Oct 23, 2018 | 67.59 | 68.12 | 66.20 | 67.11 | 112,083 | -2.39(-3.44%) |
Oct 22, 2018 | 70.14 | 70.14 | 68.95 | 69.50 | 60,829 | -0.72(-1.02%) |
Oct 19, 2018 | 71.78 | 71.78 | 70.11 | 70.22 | 46,000 | -1.52(-2.13%) |
Oct 18, 2018 | 71.60 | 72.28 | 71.00 | 71.74 | 49,528 | -0.71(-0.98%) |
Oct 17, 2018 | 73.07 | 73.52 | 71.89 | 72.45 | 65,567 | -1.20(-1.63%) |
Oct 16, 2018 | 73.19 | 73.79 | 72.96 | 73.65 | 102,288 | +0.91(+1.25%) |
Oct 15, 2018 | 73.76 | 73.76 | 72.47 | 72.74 | 42,714 | -0.40(-0.55%) |
Oct 12, 2018 | 73.72 | 73.74 | 71.85 | 73.14 | 76,500 | +0.89(+1.23%) |
Oct 11, 2018 | 73.80 | 74.23 | 71.88 | 72.25 | 143,990 | -2.23(-2.99%) |
Oct 10, 2018 | 77.90 | 77.90 | 74.48 | 74.48 | 201,151 | -3.49(-4.48%) |
Oct 09, 2018 | 77.34 | 78.68 | 77.23 | 77.97 | 65,508 | +0.85(+1.10%) |
Oct 08, 2018 | 77.10 | 77.45 | 76.42 | 77.12 | 58,023 | -0.43(-0.55%) |
Oct 05, 2018 | 77.49 | 77.78 | 76.86 | 77.55 | 91,800 | -0.02(-0.03%) |
Oct 04, 2018 | 78.31 | 78.49 | 77.01 | 77.57 | 140,633 | -0.85(-1.08%) |
Oct 03, 2018 | 77.38 | 78.50 | 77.13 | 78.42 | 98,379 | +1.55(+2.02%) |
Oct 02, 2018 | 77.29 | 77.29 | 76.25 | 76.87 | 131,125 | -0.32(-0.41%) |
Oct 01, 2018 | 76.50 | 77.50 | 76.45 | 77.19 | 158,848 | +1.26(+1.66%) |
Sep 28, 2018 | 75.82 | 76.83 | 75.66 | 75.93 | 32,800 | -0.03(-0.04%) |
Sep 27, 2018 | 76.23 | 76.30 | 75.81 | 75.96 | 35,852 | +0.26(+0.34%) |
Sep 26, 2018 | 76.09 | 76.56 | 75.63 | 75.70 | 560,583 | -1.10(-1.43%) |
Sep 25, 2018 | 76.52 | 77.46 | 76.39 | 76.80 | 62,254 | +0.66(+0.86%) |
Sep 24, 2018 | 75.27 | 76.33 | 75.27 | 76.14 | 60,723 | +1.59(+2.14%) |
Sep 21, 2018 | 74.42 | 74.88 | 73.97 | 74.55 | 46,300 | +0.70(+0.95%) |
Sep 20, 2018 | 74.39 | 74.47 | 73.66 | 73.85 | 50,698 | -0.20(-0.27%) |
Sep 19, 2018 | 74.36 | 74.53 | 74.02 | 74.05 | 90,915 | -0.12(-0.16%) |
Sep 18, 2018 | 73.78 | 74.63 | 73.78 | 74.17 | 53,714 | +0.90(+1.23%) |
Sep 17, 2018 | 73.58 | 73.92 | 73.20 | 73.27 | 23,878 | -0.11(-0.15%) |
Sep 14, 2018 | 72.84 | 73.88 | 72.84 | 73.38 | 51,900 | +0.35(+0.48%) |
Sep 13, 2018 | 73.04 | 73.21 | 72.30 | 73.03 | 35,021 | -0.03(-0.04%) |
Sep 12, 2018 | 72.78 | 73.65 | 72.78 | 73.06 | 42,492 | +0.66(+0.91%) |
Sep 11, 2018 | 71.32 | 72.83 | 71.10 | 72.40 | 56,341 | +0.92(+1.29%) |
Sep 10, 2018 | 71.63 | 72.07 | 71.48 | 71.48 | 105,351 | +0.05(+0.07%) |
Sep 07, 2018 | 71.69 | 71.69 | 70.67 | 71.43 | 109,200 | -0.49(-0.68%) |
Sep 06, 2018 | 73.50 | 73.51 | 71.77 | 71.92 | 78,288 | -1.77(-2.40%) |
Sep 05, 2018 | 73.57 | 73.86 | 72.67 | 73.69 | 264,897 | -0.41(-0.55%) |