Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.99 | 60.26 | 59.90 | 60.01 | 292,830 | +0.09(+0.16%) |
Sep 27, 2019 | 60.36 | 60.36 | 59.50 | 59.91 | 477,000 | -0.27(-0.44%) |
Sep 26, 2019 | 59.85 | 60.30 | 59.80 | 60.18 | 103,884 | +0.53(+0.89%) |
Sep 25, 2019 | 59.59 | 59.83 | 59.42 | 59.65 | 213,468 | +0.04(+0.07%) |
Sep 24, 2019 | 59.91 | 60.04 | 59.30 | 59.61 | 190,930 | -0.42(-0.71%) |
Sep 23, 2019 | 59.79 | 60.31 | 59.79 | 60.03 | 175,286 | +0.21(+0.36%) |
Sep 20, 2019 | 59.98 | 60.22 | 59.80 | 59.82 | 205,200 | -0.09(-0.16%) |
Sep 19, 2019 | 59.91 | 60.19 | 59.73 | 59.91 | 122,994 | +0.15(+0.25%) |
Sep 18, 2019 | 60.16 | 60.16 | 59.37 | 59.77 | 130,802 | -0.20(-0.33%) |
Sep 17, 2019 | 59.42 | 59.98 | 59.42 | 59.96 | 118,544 | +0.76(+1.28%) |
Sep 16, 2019 | 58.69 | 59.24 | 58.56 | 59.20 | 190,626 | +0.63(+1.08%) |
Sep 13, 2019 | 59.03 | 59.37 | 58.38 | 58.57 | 153,600 | -0.63(-1.07%) |
Sep 12, 2019 | 59.19 | 59.93 | 58.79 | 59.20 | 229,130 | +0.34(+0.58%) |
Sep 11, 2019 | 59.02 | 59.03 | 58.50 | 58.87 | 382,916 | -0.16(-0.26%) |
Sep 10, 2019 | 59.67 | 59.67 | 58.52 | 59.02 | 251,522 | -0.82(-1.37%) |
Sep 09, 2019 | 60.24 | 60.24 | 59.64 | 59.84 | 152,224 | -0.45(-0.75%) |
Sep 06, 2019 | 60.23 | 60.51 | 59.95 | 60.29 | 94,000 | +0.20(+0.34%) |
Sep 05, 2019 | 60.84 | 60.85 | 59.98 | 60.09 | 198,582 | -0.62(-1.02%) |
Sep 04, 2019 | 60.60 | 60.73 | 60.38 | 60.70 | 208,048 | +0.43(+0.72%) |
Sep 03, 2019 | 59.41 | 60.27 | 59.41 | 60.27 | 179,098 | +0.72(+1.20%) |
Aug 30, 2019 | 59.64 | 59.74 | 59.34 | 59.55 | 126,400 | +0.05(+0.08%) |
Aug 29, 2019 | 59.20 | 59.90 | 59.17 | 59.51 | 94,520 | +0.48(+0.80%) |
Aug 28, 2019 | 59.01 | 59.10 | 58.87 | 59.03 | 156,114 | +0.12(+0.20%) |
Aug 27, 2019 | 59.44 | 59.46 | 58.91 | 58.91 | 152,112 | -0.12(-0.20%) |
Aug 26, 2019 | 58.80 | 59.09 | 58.58 | 59.03 | 142,516 | +0.45(+0.76%) |
Aug 23, 2019 | 59.34 | 59.70 | 58.35 | 58.59 | 313,200 | -0.76(-1.27%) |
Aug 22, 2019 | 59.07 | 59.40 | 58.78 | 59.34 | 135,068 | +0.30(+0.51%) |
Aug 21, 2019 | 58.88 | 59.19 | 58.71 | 59.04 | 142,724 | +0.20(+0.35%) |
Aug 20, 2019 | 59.32 | 59.50 | 58.81 | 58.84 | 196,894 | -0.49(-0.83%) |
Aug 19, 2019 | 58.96 | 59.44 | 58.81 | 59.33 | 167,828 | +0.47(+0.80%) |
Aug 16, 2019 | 58.45 | 58.95 | 58.45 | 58.85 | 181,000 | +0.45(+0.77%) |
Aug 15, 2019 | 57.83 | 58.48 | 57.78 | 58.41 | 273,762 | +0.72(+1.24%) |
Aug 14, 2019 | 58.25 | 58.30 | 57.58 | 57.69 | 200,012 | -0.77(-1.31%) |
Aug 13, 2019 | 58.42 | 58.57 | 57.95 | 58.45 | 134,938 | +0.02(+0.03%) |
Aug 12, 2019 | 58.56 | 58.65 | 58.15 | 58.44 | 148,372 | -0.13(-0.22%) |
Aug 09, 2019 | 58.45 | 58.75 | 57.99 | 58.57 | 120,000 | +0.04(+0.07%) |
Aug 08, 2019 | 57.70 | 58.58 | 57.37 | 58.53 | 214,862 | +0.87(+1.50%) |
Aug 07, 2019 | 57.00 | 58.05 | 56.59 | 57.66 | 209,696 | +0.56(+0.99%) |
Aug 06, 2019 | 56.69 | 57.40 | 56.41 | 57.10 | 278,448 | +0.61(+1.07%) |
Aug 05, 2019 | 57.56 | 57.56 | 55.84 | 56.49 | 182,270 | -1.09(-1.89%) |
Aug 02, 2019 | 57.22 | 57.90 | 57.22 | 57.59 | 222,800 | +0.38(+0.67%) |
Aug 01, 2019 | 57.37 | 57.70 | 56.68 | 57.20 | 285,420 | -0.01(-0.02%) |
Jul 31, 2019 | 57.59 | 57.83 | 56.88 | 57.21 | 158,848 | -0.17(-0.30%) |
Jul 30, 2019 | 57.04 | 57.74 | 57.02 | 57.38 | 141,970 | +0.32(+0.55%) |
Jul 29, 2019 | 56.86 | 57.43 | 56.85 | 57.06 | 127,018 | +0.32(+0.57%) |
Jul 26, 2019 | 56.79 | 56.95 | 56.34 | 56.74 | 129,000 | +0.09(+0.16%) |
Jul 25, 2019 | 56.97 | 56.98 | 56.48 | 56.65 | 175,702 | -0.32(-0.56%) |
Jul 24, 2019 | 57.11 | 57.11 | 56.76 | 56.97 | 175,836 | -0.10(-0.18%) |
Jul 23, 2019 | 56.59 | 57.08 | 56.43 | 57.07 | 131,942 | +0.59(+1.04%) |
Jul 22, 2019 | 56.67 | 56.87 | 56.35 | 56.48 | 304,520 | -0.14(-0.25%) |
Jul 19, 2019 | 57.76 | 57.77 | 56.59 | 56.62 | 277,200 | -1.01(-1.75%) |
Jul 18, 2019 | 57.52 | 57.83 | 57.20 | 57.63 | 269,402 | +0.07(+0.11%) |
Jul 17, 2019 | 57.90 | 58.01 | 57.19 | 57.56 | 197,672 | -0.19(-0.33%) |
Jul 16, 2019 | 57.66 | 57.95 | 57.50 | 57.76 | 291,242 | -0.04(-0.08%) |
Jul 15, 2019 | 57.94 | 58.28 | 57.78 | 57.80 | 173,544 | -0.03(-0.05%) |
Jul 12, 2019 | 57.97 | 58.06 | 57.67 | 57.83 | 294,400 | -0.19(-0.32%) |
Jul 11, 2019 | 58.82 | 58.82 | 57.79 | 58.02 | 231,644 | -0.69(-1.18%) |
Jul 10, 2019 | 58.52 | 58.81 | 58.28 | 58.70 | 154,410 | +0.34(+0.58%) |
Jul 09, 2019 | 57.98 | 58.44 | 57.87 | 58.37 | 185,108 | +0.36(+0.62%) |
Jul 08, 2019 | 57.74 | 58.14 | 57.68 | 58.01 | 280,118 | +0.26(+0.45%) |
Jul 05, 2019 | 57.55 | 57.95 | 56.90 | 57.74 | 194,000 | -0.32(-0.54%) |
Jul 03, 2019 | 57.23 | 58.10 | 57.23 | 58.06 | 107,800 | +0.83(+1.45%) |
Jul 02, 2019 | 56.41 | 57.27 | 56.41 | 57.23 | 279,706 | +1.01(+1.80%) |
Jul 01, 2019 | 56.80 | 56.80 | 55.59 | 56.22 | 339,360 | -0.11(-0.19%) |
Jun 28, 2019 | 56.13 | 56.66 | 56.13 | 56.33 | 256,000 | +0.23(+0.41%) |
Jun 27, 2019 | 55.90 | 56.23 | 55.90 | 56.09 | 175,362 | +0.52(+0.93%) |
Jun 26, 2019 | 56.85 | 56.85 | 55.35 | 55.58 | 391,558 | -1.16(-2.04%) |
Jun 25, 2019 | 57.60 | 57.78 | 56.70 | 56.74 | 200,042 | -0.74(-1.29%) |
Jun 24, 2019 | 58.30 | 58.33 | 57.38 | 57.48 | 267,884 | -0.30(-0.51%) |
Jun 21, 2019 | 58.45 | 58.45 | 57.45 | 57.77 | 179,600 | -0.73(-1.24%) |
Jun 20, 2019 | 58.67 | 58.73 | 58.42 | 58.50 | 181,542 | +0.29(+0.50%) |
Jun 19, 2019 | 57.83 | 58.38 | 57.50 | 58.21 | 165,560 | +0.38(+0.66%) |
Jun 18, 2019 | 58.45 | 58.59 | 57.59 | 57.83 | 167,486 | -0.27(-0.46%) |
Jun 17, 2019 | 57.66 | 58.17 | 57.66 | 58.09 | 215,536 | +0.21(+0.37%) |
Jun 14, 2019 | 57.78 | 58.06 | 57.51 | 57.88 | 138,800 | +0.16(+0.28%) |
Jun 13, 2019 | 57.72 | 57.72 | 57.41 | 57.72 | 243,066 | +0.20(+0.35%) |
Jun 12, 2019 | 57.38 | 57.68 | 57.34 | 57.52 | 114,976 | +0.19(+0.32%) |
Jun 11, 2019 | 57.49 | 57.49 | 56.92 | 57.34 | 395,316 | +0.05(+0.09%) |
Jun 10, 2019 | 57.55 | 57.58 | 56.98 | 57.28 | 228,642 | -0.19(-0.33%) |
Jun 07, 2019 | 57.61 | 58.28 | 57.42 | 57.48 | 126,600 | +0.16(+0.29%) |
Jun 06, 2019 | 57.40 | 57.40 | 56.91 | 57.31 | 162,496 | +0.11(+0.19%) |
Jun 05, 2019 | 56.13 | 57.23 | 56.13 | 57.20 | 115,858 | +1.36(+2.44%) |
Jun 04, 2019 | 56.47 | 56.47 | 55.41 | 55.84 | 124,462 | -0.42(-0.75%) |
Jun 03, 2019 | 56.29 | 56.46 | 55.85 | 56.26 | 257,468 | +0.13(+0.24%) |
May 31, 2019 | 55.65 | 56.45 | 55.52 | 56.12 | 213,400 | +0.41(+0.73%) |
May 30, 2019 | 55.78 | 55.98 | 55.55 | 55.72 | 184,000 | +0.20(+0.36%) |
May 29, 2019 | 56.20 | 56.27 | 55.30 | 55.52 | 165,106 | -0.72(-1.29%) |
May 28, 2019 | 57.09 | 57.17 | 56.24 | 56.24 | 146,272 | -0.57(-0.99%) |
May 24, 2019 | 56.81 | 57.09 | 56.78 | 56.81 | 106,400 | +0.14(+0.24%) |
May 23, 2019 | 56.30 | 56.75 | 56.20 | 56.67 | 157,836 | +0.21(+0.38%) |
May 22, 2019 | 56.45 | 56.52 | 56.19 | 56.46 | 106,952 | +0.20(+0.36%) |
May 21, 2019 | 55.98 | 56.39 | 55.48 | 56.26 | 145,590 | +0.43(+0.76%) |
May 20, 2019 | 56.23 | 56.47 | 55.56 | 55.83 | 109,452 | -0.68(-1.20%) |
May 17, 2019 | 56.55 | 56.56 | 56.15 | 56.51 | 103,000 | -0.05(-0.10%) |
May 16, 2019 | 56.34 | 56.77 | 56.34 | 56.56 | 157,914 | +0.33(+0.59%) |
May 15, 2019 | 55.85 | 56.42 | 55.82 | 56.23 | 126,268 | +0.41(+0.73%) |
May 14, 2019 | 55.69 | 55.98 | 55.46 | 55.83 | 190,476 | +0.22(+0.40%) |
May 13, 2019 | 55.13 | 55.69 | 55.13 | 55.61 | 156,146 | +0.02(+0.03%) |
May 10, 2019 | 54.92 | 55.75 | 54.90 | 55.59 | 144,200 | +0.60(+1.10%) |
May 09, 2019 | 54.81 | 55.05 | 54.34 | 54.99 | 179,342 | +0.22(+0.39%) |
May 08, 2019 | 54.78 | 55.33 | 54.76 | 54.77 | 100,980 | -0.07(-0.12%) |
May 07, 2019 | 55.69 | 55.70 | 54.47 | 54.84 | 184,072 | -1.05(-1.89%) |
May 06, 2019 | 55.70 | 56.04 | 55.65 | 55.90 | 136,582 | -0.25(-0.45%) |
May 03, 2019 | 55.95 | 56.19 | 55.66 | 56.15 | 89,800 | +0.40(+0.72%) |
May 02, 2019 | 55.63 | 56.31 | 55.63 | 55.75 | 183,342 | +0.05(+0.09%) |
May 01, 2019 | 55.73 | 56.28 | 55.46 | 55.70 | 280,574 | +0.20(+0.36%) |
Apr 30, 2019 | 54.93 | 55.60 | 54.56 | 55.50 | 296,630 | +0.62(+1.13%) |
Apr 29, 2019 | 55.45 | 55.56 | 54.83 | 54.88 | 194,262 | -0.57(-1.03%) |
Apr 26, 2019 | 55.42 | 55.52 | 55.05 | 55.45 | 179,600 | +0.27(+0.48%) |
Apr 25, 2019 | 55.05 | 55.34 | 54.68 | 55.19 | 187,294 | +0.07(+0.13%) |
Apr 24, 2019 | 54.73 | 55.24 | 54.65 | 55.12 | 267,138 | +0.51(+0.93%) |
Apr 23, 2019 | 53.99 | 54.74 | 53.99 | 54.60 | 365,586 | +0.65(+1.20%) |
Apr 22, 2019 | 54.55 | 54.55 | 53.52 | 53.95 | 206,730 | -0.64(-1.18%) |
Apr 18, 2019 | 54.21 | 54.70 | 54.06 | 54.60 | 150,000 | +0.51(+0.94%) |
Apr 17, 2019 | 54.84 | 54.84 | 53.91 | 54.09 | 211,830 | -0.55(-1.02%) |
Apr 16, 2019 | 56.01 | 56.03 | 54.40 | 54.65 | 267,204 | -1.39(-2.48%) |
Apr 15, 2019 | 56.26 | 56.28 | 55.85 | 56.03 | 145,184 | -0.27(-0.47%) |
Apr 12, 2019 | 56.03 | 56.30 | 55.53 | 56.30 | 247,200 | +0.31(+0.55%) |
Apr 11, 2019 | 56.02 | 56.31 | 55.74 | 55.99 | 293,814 | -0.04(-0.08%) |
Apr 10, 2019 | 55.79 | 56.05 | 55.74 | 56.03 | 167,444 | +0.48(+0.86%) |
Apr 09, 2019 | 55.81 | 56.01 | 55.48 | 55.55 | 147,980 | -0.27(-0.47%) |
Apr 08, 2019 | 56.05 | 56.05 | 55.65 | 55.82 | 182,996 | -0.30(-0.53%) |
Apr 05, 2019 | 55.80 | 56.15 | 55.65 | 56.12 | 163,200 | +0.37(+0.65%) |
Apr 04, 2019 | 55.94 | 55.94 | 55.48 | 55.75 | 166,498 | -0.15(-0.26%) |
Apr 03, 2019 | 55.97 | 56.14 | 55.55 | 55.90 | 298,564 | -0.12(-0.22%) |
Apr 02, 2019 | 55.52 | 56.09 | 55.20 | 56.02 | 400,286 | +0.48(+0.86%) |
Apr 01, 2019 | 55.67 | 55.70 | 54.94 | 55.54 | 308,416 | -0.06(-0.11%) |
Mar 29, 2019 | 55.83 | 55.83 | 55.45 | 55.60 | 300,800 | -0.14(-0.26%) |
Mar 28, 2019 | 55.33 | 55.75 | 55.24 | 55.74 | 152,880 | +0.46(+0.84%) |
Mar 27, 2019 | 55.63 | 55.63 | 55.00 | 55.28 | 187,796 | -0.23(-0.41%) |
Mar 26, 2019 | 55.22 | 55.53 | 55.16 | 55.51 | 129,234 | +0.41(+0.74%) |
Mar 25, 2019 | 55.04 | 55.28 | 54.81 | 55.10 | 294,228 | +0.04(+0.07%) |
Mar 22, 2019 | 55.30 | 55.79 | 55.03 | 55.06 | 231,800 | -0.19(-0.34%) |
Mar 21, 2019 | 54.16 | 55.27 | 54.16 | 55.25 | 217,404 | +0.98(+1.80%) |
Mar 20, 2019 | 54.01 | 54.58 | 53.67 | 54.27 | 165,830 | -0.09(-0.17%) |
Mar 19, 2019 | 54.62 | 54.69 | 54.21 | 54.37 | 117,288 | -0.22(-0.40%) |
Mar 18, 2019 | 54.98 | 55.06 | 54.34 | 54.59 | 166,820 | -0.34(-0.63%) |
Mar 15, 2019 | 55.38 | 55.38 | 54.82 | 54.93 | 181,600 | -0.30(-0.55%) |
Mar 14, 2019 | 55.05 | 55.24 | 54.95 | 55.23 | 103,162 | +0.14(+0.26%) |
Mar 13, 2019 | 54.92 | 55.24 | 54.92 | 55.09 | 141,596 | +0.24(+0.44%) |
Mar 12, 2019 | 54.55 | 54.97 | 54.55 | 54.85 | 170,890 | +0.32(+0.58%) |
Mar 11, 2019 | 53.88 | 54.56 | 53.88 | 54.53 | 171,236 | +0.76(+1.42%) |
Mar 08, 2019 | 53.52 | 53.92 | 53.52 | 53.77 | 140,000 | +0.05(+0.10%) |
Mar 07, 2019 | 53.80 | 54.23 | 53.56 | 53.72 | 258,234 | -0.08(-0.15%) |
Mar 06, 2019 | 53.97 | 54.20 | 53.75 | 53.80 | 212,836 | -0.21(-0.39%) |
Mar 05, 2019 | 53.69 | 54.21 | 53.69 | 54.01 | 279,048 | +0.20(+0.37%) |
Mar 04, 2019 | 53.69 | 53.88 | 53.23 | 53.80 | 447,086 | +0.23(+0.44%) |
Mar 01, 2019 | 53.91 | 53.91 | 52.99 | 53.57 | 436,400 | -0.12(-0.22%) |
Feb 28, 2019 | 53.43 | 54.30 | 53.34 | 53.69 | 457,744 | +0.23(+0.43%) |
Feb 27, 2019 | 53.53 | 53.71 | 53.05 | 53.46 | 173,636 | -0.27(-0.50%) |
Feb 26, 2019 | 53.78 | 53.95 | 53.62 | 53.73 | 134,846 | -0.07(-0.13%) |
Feb 25, 2019 | 54.27 | 54.34 | 53.76 | 53.80 | 198,638 | -0.41(-0.75%) |
Feb 22, 2019 | 53.93 | 54.38 | 53.78 | 54.20 | 151,800 | +0.34(+0.64%) |
Feb 21, 2019 | 53.45 | 53.91 | 53.23 | 53.86 | 149,070 | +0.14(+0.26%) |
Feb 20, 2019 | 54.00 | 54.00 | 53.35 | 53.72 | 254,242 | -0.44(-0.80%) |
Feb 19, 2019 | 53.98 | 54.25 | 53.95 | 54.16 | 234,254 | +0.09(+0.16%) |
Feb 15, 2019 | 53.90 | 54.09 | 53.77 | 54.07 | 178,200 | +0.27(+0.49%) |
Feb 14, 2019 | 53.69 | 53.95 | 53.54 | 53.80 | 192,572 | +0.29(+0.54%) |
Feb 13, 2019 | 53.12 | 53.59 | 53.00 | 53.52 | 280,966 | +0.32(+0.60%) |
Feb 12, 2019 | 53.73 | 53.84 | 53.05 | 53.20 | 261,550 | -0.44(-0.82%) |
Feb 11, 2019 | 53.55 | 53.73 | 53.48 | 53.63 | 184,128 | +0.13(+0.25%) |
Feb 08, 2019 | 53.34 | 53.60 | 53.17 | 53.50 | 462,600 | +0.06(+0.12%) |
Feb 07, 2019 | 52.86 | 53.50 | 52.67 | 53.44 | 201,260 | +0.50(+0.94%) |
Feb 06, 2019 | 53.27 | 53.27 | 52.72 | 52.94 | 156,440 | -0.36(-0.68%) |
Feb 05, 2019 | 53.02 | 53.38 | 52.69 | 53.30 | 638,540 | +0.31(+0.59%) |
Feb 04, 2019 | 52.62 | 53.01 | 52.18 | 52.98 | 589,656 | +0.44(+0.83%) |
Feb 01, 2019 | 52.91 | 53.12 | 51.82 | 52.55 | 490,200 | -0.38(-0.72%) |
Jan 31, 2019 | 52.33 | 53.05 | 52.11 | 52.93 | 378,878 | +0.51(+0.96%) |
Jan 30, 2019 | 52.15 | 52.56 | 51.75 | 52.42 | 514,514 | +0.44(+0.85%) |
Jan 29, 2019 | 51.59 | 51.98 | 51.15 | 51.98 | 217,436 | +0.46(+0.90%) |
Jan 28, 2019 | 50.70 | 51.54 | 50.70 | 51.52 | 324,512 | +0.58(+1.14%) |
Jan 25, 2019 | 50.56 | 50.97 | 50.10 | 50.94 | 202,600 | +0.57(+1.13%) |
Jan 24, 2019 | 50.23 | 50.47 | 49.96 | 50.37 | 147,462 | +0.07(+0.14%) |
Jan 23, 2019 | 50.36 | 50.38 | 49.98 | 50.30 | 144,824 | -0.04(-0.07%) |
Jan 22, 2019 | 50.39 | 50.45 | 49.94 | 50.34 | 311,642 | -0.10(-0.21%) |
Jan 18, 2019 | 50.37 | 50.45 | 49.97 | 50.44 | 101,800 | +0.17(+0.35%) |
Jan 17, 2019 | 50.03 | 50.31 | 49.99 | 50.27 | 106,360 | +0.16(+0.31%) |
Jan 16, 2019 | 49.76 | 50.23 | 49.42 | 50.11 | 148,308 | +0.29(+0.58%) |
Jan 15, 2019 | 49.31 | 49.91 | 49.31 | 49.82 | 163,438 | +0.57(+1.16%) |
Jan 14, 2019 | 49.08 | 49.52 | 49.05 | 49.25 | 208,756 | -0.14(-0.28%) |
Jan 11, 2019 | 49.16 | 49.40 | 48.95 | 49.39 | 170,400 | +0.11(+0.21%) |
Jan 10, 2019 | 48.27 | 49.30 | 48.26 | 49.28 | 157,742 | +0.82(+1.70%) |
Jan 09, 2019 | 48.72 | 48.72 | 48.04 | 48.46 | 165,806 | -0.11(-0.23%) |
Jan 08, 2019 | 47.95 | 48.67 | 47.81 | 48.57 | 455,554 | +0.96(+2.02%) |
Jan 07, 2019 | 47.34 | 47.95 | 47.28 | 47.61 | 366,992 | +0.34(+0.72%) |
Jan 04, 2019 | 46.85 | 47.70 | 46.85 | 47.27 | 358,400 | +0.43(+0.91%) |
Jan 03, 2019 | 46.62 | 47.56 | 46.62 | 46.84 | 420,780 | +0.19(+0.41%) |
Jan 02, 2019 | 47.35 | 47.40 | 46.37 | 46.66 | 825,116 | -1.20(-2.50%) |
Dec 31, 2018 | 47.94 | 47.94 | 47.07 | 47.85 | 560,200 | +0.15(+0.30%) |
Dec 28, 2018 | 47.71 | 48.17 | 47.30 | 47.70 | 762,800 | +0.14(+0.29%) |
Dec 27, 2018 | 47.08 | 47.56 | 46.19 | 47.56 | 574,456 | +0.13(+0.27%) |
Dec 26, 2018 | 46.03 | 47.44 | 45.57 | 47.44 | 582,606 | +1.44(+3.12%) |
Dec 24, 2018 | 47.87 | 48.58 | 46.00 | 46.00 | 459,200 | -1.96(-4.09%) |
Dec 21, 2018 | 48.72 | 49.52 | 47.91 | 47.96 | 563,600 | -0.57(-1.17%) |
Dec 20, 2018 | 49.09 | 49.29 | 48.23 | 48.53 | 258,166 | -0.62(-1.27%) |
Dec 19, 2018 | 49.59 | 49.94 | 48.95 | 49.16 | 432,116 | -0.45(-0.90%) |
Dec 18, 2018 | 49.48 | 49.91 | 49.37 | 49.60 | 1,131,490 | +0.51(+1.03%) |
Dec 17, 2018 | 50.97 | 51.09 | 48.98 | 49.09 | 398,306 | -2.17(-4.23%) |
Dec 14, 2018 | 51.20 | 51.41 | 50.99 | 51.27 | 354,800 | -0.08(-0.15%) |
Dec 13, 2018 | 51.09 | 51.84 | 51.09 | 51.34 | 178,908 | +0.30(+0.59%) |
Dec 12, 2018 | 52.26 | 52.83 | 51.02 | 51.04 | 183,160 | -1.09(-2.08%) |
Dec 11, 2018 | 52.33 | 52.55 | 52.10 | 52.12 | 342,188 | +0.08(+0.15%) |
Dec 10, 2018 | 52.47 | 52.47 | 51.39 | 52.05 | 180,648 | -0.34(-0.66%) |
Dec 07, 2018 | 52.92 | 52.92 | 52.20 | 52.39 | 458,000 | -0.63(-1.20%) |
Dec 06, 2018 | 51.44 | 53.07 | 50.90 | 53.02 | 565,040 | +1.32(+2.55%) |
Dec 04, 2018 | 52.38 | 52.58 | 51.59 | 51.70 | 214,800 | -0.72(-1.36%) |
Dec 03, 2018 | 52.44 | 52.44 | 51.95 | 52.42 | 430,170 | +0.39(+0.74%) |
Nov 30, 2018 | 51.63 | 52.12 | 51.54 | 52.03 | 472,400 | +0.44(+0.85%) |
Nov 29, 2018 | 51.56 | 51.80 | 51.03 | 51.59 | 381,132 | +0.07(+0.15%) |
Nov 28, 2018 | 51.15 | 51.57 | 51.14 | 51.52 | 209,992 | +0.40(+0.77%) |
Nov 27, 2018 | 50.84 | 51.15 | 50.70 | 51.12 | 656,980 | +0.25(+0.49%) |
Nov 26, 2018 | 51.05 | 51.11 | 50.67 | 50.88 | 230,596 | +0.05(+0.11%) |
Nov 23, 2018 | 50.95 | 51.07 | 50.57 | 50.82 | 182,400 | -0.15(-0.28%) |
Nov 21, 2018 | 50.97 | 50.97 | 50.97 | 0 | -0.04(-0.08%) | |
Nov 20, 2018 | 51.17 | 51.58 | 50.98 | 51.01 | 1,139,346 | -0.49(-0.95%) |
Nov 19, 2018 | 51.30 | 51.70 | 51.12 | 51.49 | 458,688 | +0.16(+0.32%) |
Nov 16, 2018 | 50.66 | 51.35 | 50.48 | 51.33 | 170,200 | +0.64(+1.27%) |
Nov 15, 2018 | 51.03 | 51.03 | 50.25 | 50.69 | 760,570 | -0.45(-0.88%) |
Nov 14, 2018 | 51.26 | 51.30 | 50.90 | 51.13 | 392,534 | -0.02(-0.03%) |
Nov 13, 2018 | 51.20 | 51.26 | 50.73 | 51.15 | 352,972 | +0.10(+0.20%) |
Nov 12, 2018 | 51.05 | 51.45 | 50.80 | 51.05 | 564,200 | +0.17(+0.34%) |
Nov 09, 2018 | 50.66 | 50.95 | 50.59 | 50.88 | 135,000 | +0.11(+0.22%) |
Nov 08, 2018 | 50.68 | 50.77 | 50.38 | 50.77 | 674,844 | +0.08(+0.16%) |
Nov 07, 2018 | 50.20 | 50.70 | 50.08 | 50.69 | 186,034 | +0.62(+1.23%) |
Nov 06, 2018 | 49.74 | 50.07 | 49.74 | 50.07 | 166,840 | +0.30(+0.60%) |
Nov 05, 2018 | 48.95 | 49.93 | 48.95 | 49.77 | 268,226 | +0.85(+1.74%) |
Nov 02, 2018 | 49.42 | 49.44 | 48.38 | 48.92 | 241,800 | -0.53(-1.07%) |
Nov 01, 2018 | 49.41 | 49.59 | 49.21 | 49.45 | 677,588 | +0.15(+0.29%) |
Oct 31, 2018 | 50.08 | 50.08 | 49.27 | 49.30 | 409,420 | -0.73(-1.45%) |
Oct 30, 2018 | 49.45 | 50.47 | 49.44 | 50.03 | 740,622 | +0.59(+1.19%) |
Oct 29, 2018 | 49.12 | 49.63 | 49.12 | 49.44 | 445,180 | +0.68(+1.40%) |
Oct 26, 2018 | 49.73 | 49.83 | 48.53 | 48.76 | 1,030,200 | -1.15(-2.30%) |
Oct 25, 2018 | 49.48 | 50.14 | 49.23 | 49.91 | 329,856 | +0.55(+1.12%) |
Oct 24, 2018 | 48.83 | 49.73 | 48.66 | 49.35 | 349,320 | +0.66(+1.36%) |
Oct 23, 2018 | 48.23 | 48.88 | 48.06 | 48.69 | 263,714 | +0.32(+0.66%) |
Oct 22, 2018 | 49.05 | 49.31 | 48.37 | 48.37 | 149,796 | -0.69(-1.40%) |
Oct 19, 2018 | 48.69 | 49.20 | 48.67 | 49.06 | 226,000 | +0.42(+0.86%) |
Oct 18, 2018 | 48.48 | 48.98 | 48.46 | 48.64 | 443,248 | +0.02(+0.05%) |
Oct 17, 2018 | 48.65 | 48.83 | 48.27 | 48.62 | 271,380 | -0.12(-0.25%) |
Oct 16, 2018 | 48.01 | 48.85 | 47.70 | 48.73 | 485,082 | +0.93(+1.95%) |
Oct 15, 2018 | 47.60 | 48.28 | 47.20 | 47.80 | 496,900 | +0.24(+0.50%) |
Oct 12, 2018 | 47.91 | 48.37 | 47.30 | 47.56 | 866,200 | -0.01(-0.02%) |
Oct 11, 2018 | 48.99 | 49.00 | 47.51 | 47.58 | 331,648 | -1.41(-2.89%) |
Oct 10, 2018 | 49.55 | 49.81 | 48.98 | 48.99 | 258,046 | -0.66(-1.33%) |
Oct 09, 2018 | 49.51 | 49.75 | 49.27 | 49.65 | 1,144,858 | +0.20(+0.40%) |
Oct 08, 2018 | 48.42 | 49.66 | 48.42 | 49.45 | 9,683,460 | +0.64(+1.31%) |
Oct 05, 2018 | 48.78 | 49.13 | 48.76 | 48.81 | 540,800 | +0.02(+0.04%) |
Oct 04, 2018 | 48.91 | 49.11 | 48.34 | 48.79 | 145,836 | -0.30(-0.62%) |
Oct 03, 2018 | 49.55 | 49.80 | 48.77 | 49.09 | 429,380 | -0.45(-0.92%) |
Oct 02, 2018 | 49.81 | 49.81 | 49.51 | 49.55 | 666,530 | -0.10(-0.19%) |