Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.95 | 55.14 | 54.91 | 55.10 | 5,719 | +0.33(+0.59%) |
Sep 27, 2019 | 55.70 | 55.76 | 54.75 | 54.78 | 2,626 | -0.91(-1.63%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.62 | 55.68 | 3,548 | -0.50(-0.89%) |
Sep 25, 2019 | 55.74 | 56.18 | 55.50 | 56.18 | 4,562 | +0.43(+0.77%) |
Sep 24, 2019 | 55.97 | 55.97 | 55.67 | 55.75 | 3,966 | -0.92(-1.63%) |
Sep 23, 2019 | 56.77 | 56.77 | 56.46 | 56.68 | 24,134 | -0.13(-0.23%) |
Sep 20, 2019 | 57.14 | 57.16 | 56.52 | 56.81 | 3,138 | -0.27(-0.47%) |
Sep 19, 2019 | 57.05 | 57.30 | 57.05 | 57.08 | 2,963 | +0.11(+0.19%) |
Sep 18, 2019 | 57.01 | 57.01 | 56.50 | 56.97 | 2,139 | -0.12(-0.22%) |
Sep 17, 2019 | 57.00 | 57.09 | 56.92 | 57.09 | 3,416 | +0.10(+0.18%) |
Sep 16, 2019 | 56.71 | 56.99 | 56.71 | 56.99 | 3,514 | +0.01(+0.01%) |
Sep 13, 2019 | 57.01 | 57.01 | 56.95 | 56.98 | 1,518 | +0.27(+0.48%) |
Sep 12, 2019 | 57.04 | 57.04 | 56.71 | 56.71 | 2,206 | +0.11(+0.20%) |
Sep 11, 2019 | 56.41 | 56.63 | 56.41 | 56.60 | 2,865 | +0.34(+0.61%) |
Sep 10, 2019 | 56.13 | 56.36 | 56.08 | 56.25 | 2,014 | -0.26(-0.45%) |
Sep 09, 2019 | 56.84 | 56.84 | 56.24 | 56.51 | 46,270 | -0.12(-0.21%) |
Sep 06, 2019 | 56.99 | 56.99 | 56.63 | 56.63 | 1,923 | -0.30(-0.53%) |
Sep 05, 2019 | 56.71 | 57.06 | 56.71 | 56.93 | 4,598 | +0.84(+1.49%) |
Sep 04, 2019 | 56.02 | 56.13 | 56.01 | 56.10 | 4,306 | +0.44(+0.78%) |
Sep 03, 2019 | 55.75 | 55.75 | 55.61 | 55.66 | 1,693 | -0.67(-1.19%) |
Aug 30, 2019 | 56.40 | 56.40 | 55.98 | 56.33 | 22,879 | +0.26(+0.45%) |
Aug 29, 2019 | 55.86 | 56.13 | 55.68 | 56.08 | 2,856 | +0.79(+1.44%) |
Aug 28, 2019 | 54.88 | 55.34 | 54.88 | 55.28 | 1,833 | +0.22(+0.40%) |
Aug 27, 2019 | 55.82 | 55.82 | 54.93 | 55.06 | 3,090 | -0.29(-0.52%) |
Aug 26, 2019 | 55.21 | 55.35 | 54.98 | 55.35 | 2,494 | +0.68(+1.25%) |
Aug 23, 2019 | 55.95 | 56.30 | 54.67 | 54.67 | 12,958 | -1.50(-2.67%) |
Aug 22, 2019 | 56.26 | 56.26 | 55.83 | 56.17 | 1,395 | -0.16(-0.29%) |
Aug 21, 2019 | 56.20 | 56.41 | 56.13 | 56.33 | 2,591 | +0.45(+0.81%) |
Aug 20, 2019 | 55.93 | 56.13 | 55.73 | 55.88 | 16,877 | -0.23(-0.41%) |
Aug 19, 2019 | 56.22 | 56.33 | 55.84 | 56.11 | 2,140 | +0.26(+0.46%) |
Aug 16, 2019 | 55.42 | 55.85 | 55.39 | 55.85 | 2,935 | +0.89(+1.63%) |
Aug 15, 2019 | 55.21 | 55.27 | 54.69 | 54.96 | 3,928 | +0.10(+0.18%) |
Aug 14, 2019 | 55.72 | 55.72 | 54.84 | 54.86 | 12,138 | -1.66(-2.94%) |
Aug 13, 2019 | 56.14 | 57.25 | 55.71 | 56.52 | 31,906 | +0.39(+0.69%) |
Aug 12, 2019 | 56.24 | 56.25 | 55.96 | 56.14 | 1,703 | -0.52(-0.92%) |
Aug 09, 2019 | 56.76 | 56.79 | 56.28 | 56.65 | 3,644 | -0.21(-0.36%) |
Aug 08, 2019 | 56.20 | 56.90 | 56.20 | 56.86 | 2,278 | +1.27(+2.29%) |
Aug 07, 2019 | 54.90 | 55.59 | 54.58 | 55.59 | 3,494 | -0.01(-0.02%) |
Aug 06, 2019 | 55.36 | 55.60 | 54.99 | 55.60 | 10,376 | +0.77(+1.40%) |
Aug 05, 2019 | 55.37 | 55.44 | 54.46 | 54.83 | 9,166 | -1.72(-3.04%) |
Aug 02, 2019 | 56.41 | 56.67 | 56.08 | 56.55 | 3,745 | -0.59(-1.03%) |
Aug 01, 2019 | 57.92 | 58.37 | 56.99 | 57.14 | 6,810 | -0.55(-0.95%) |
Jul 31, 2019 | 58.23 | 58.33 | 57.22 | 57.69 | 19,679 | -0.57(-0.97%) |
Jul 30, 2019 | 58.23 | 58.37 | 58.23 | 58.25 | 3,293 | -0.53(-0.90%) |
Jul 29, 2019 | 59.21 | 59.21 | 58.61 | 58.78 | 2,598 | -0.46(-0.78%) |
Jul 26, 2019 | 59.14 | 59.26 | 59.03 | 59.24 | 3,644 | +0.51(+0.87%) |
Jul 25, 2019 | 58.73 | 58.85 | 58.70 | 58.73 | 2,837 | -0.27(-0.45%) |
Jul 24, 2019 | 58.40 | 59.00 | 58.40 | 59.00 | 4,378 | +0.49(+0.83%) |
Jul 23, 2019 | 58.27 | 58.52 | 58.15 | 58.52 | 7,669 | +0.45(+0.77%) |
Jul 22, 2019 | 58.04 | 58.16 | 57.94 | 58.07 | 1,991 | +0.12(+0.20%) |
Jul 19, 2019 | 59.61 | 59.61 | 57.95 | 57.95 | 1,619 | -0.54(-0.92%) |
Jul 18, 2019 | 58.20 | 58.49 | 58.02 | 58.49 | 4,359 | -0.06(-0.10%) |
Jul 17, 2019 | 58.81 | 58.84 | 58.54 | 58.54 | 5,763 | -0.34(-0.58%) |
Jul 16, 2019 | 59.13 | 59.13 | 58.86 | 58.89 | 1,060 | -0.08(-0.14%) |
Jul 15, 2019 | 58.97 | 59.00 | 58.94 | 58.97 | 2,411 | -0.16(-0.27%) |
Jul 12, 2019 | 58.90 | 59.13 | 58.89 | 59.13 | 4,251 | +0.29(+0.48%) |
Jul 11, 2019 | 59.85 | 59.85 | 58.74 | 58.85 | 993 | +0.03(+0.05%) |
Jul 10, 2019 | 58.83 | 58.89 | 58.75 | 58.82 | 4,306 | +0.29(+0.50%) |
Jul 09, 2019 | 58.10 | 58.52 | 58.04 | 58.52 | 2,699 | +0.15(+0.26%) |
Jul 08, 2019 | 59.06 | 59.06 | 58.31 | 58.37 | 2,259 | -0.26(-0.44%) |
Jul 05, 2019 | 58.54 | 58.98 | 58.43 | 58.63 | 7,997 | -0.10(-0.17%) |
Jul 03, 2019 | 58.68 | 58.73 | 58.67 | 58.73 | 17,615 | +0.46(+0.79%) |
Jul 02, 2019 | 59.18 | 59.18 | 58.15 | 58.27 | 5,329 | +0.06(+0.10%) |
Jul 01, 2019 | 58.24 | 58.29 | 58.00 | 58.21 | 5,145 | +0.74(+1.28%) |
Jun 28, 2019 | 57.24 | 57.48 | 57.23 | 57.48 | 4,251 | +0.35(+0.61%) |
Jun 27, 2019 | 56.90 | 57.13 | 56.85 | 57.13 | 2,254 | +0.48(+0.85%) |
Jun 26, 2019 | 58.01 | 58.01 | 56.58 | 56.65 | 12,884 | -0.17(-0.30%) |
Jun 25, 2019 | 57.43 | 57.57 | 56.75 | 56.82 | 8,378 | -0.60(-1.04%) |
Jun 24, 2019 | 57.66 | 57.74 | 57.42 | 57.42 | 1,970 | -0.47(-0.82%) |
Jun 21, 2019 | 57.94 | 58.03 | 57.76 | 57.89 | 16,415 | -0.12(-0.20%) |
Jun 20, 2019 | 57.98 | 58.03 | 57.68 | 58.01 | 4,560 | +0.68(+1.19%) |
Jun 19, 2019 | 57.05 | 57.39 | 56.92 | 57.33 | 3,182 | +0.42(+0.74%) |
Jun 18, 2019 | 56.70 | 57.26 | 56.70 | 56.90 | 5,074 | +0.61(+1.09%) |
Jun 17, 2019 | 56.03 | 56.38 | 55.94 | 56.29 | 5,993 | +0.35(+0.62%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.82 | 55.95 | 911 | +0.00(+0.00%) |
Jun 13, 2019 | 56.05 | 56.07 | 55.93 | 55.94 | 1,682 | +0.12(+0.21%) |
Jun 12, 2019 | 55.95 | 55.99 | 55.72 | 55.83 | 9,404 | -0.16(-0.28%) |
Jun 11, 2019 | 56.43 | 56.43 | 55.91 | 55.99 | 3,207 | -0.13(-0.23%) |
Jun 10, 2019 | 56.33 | 56.55 | 56.12 | 56.12 | 942 | +0.11(+0.19%) |
Jun 07, 2019 | 55.75 | 56.23 | 55.75 | 56.01 | 4,661 | +0.55(+1.00%) |
Jun 06, 2019 | 55.27 | 55.46 | 55.09 | 55.46 | 3,971 | +0.20(+0.35%) |
Jun 05, 2019 | 54.81 | 55.26 | 54.77 | 55.26 | 7,463 | +0.47(+0.85%) |
Jun 04, 2019 | 53.87 | 54.80 | 53.87 | 54.80 | 3,598 | +1.43(+2.68%) |
Jun 03, 2019 | 53.57 | 53.97 | 53.13 | 53.37 | 4,380 | -0.63(-1.17%) |
May 31, 2019 | 54.18 | 54.32 | 53.95 | 54.00 | 3,242 | -0.73(-1.34%) |
May 30, 2019 | 54.94 | 54.94 | 54.59 | 54.73 | 5,513 | +0.27(+0.49%) |
May 29, 2019 | 54.84 | 54.84 | 54.38 | 54.47 | 4,458 | -0.76(-1.37%) |
May 28, 2019 | 55.75 | 55.75 | 55.15 | 55.23 | 1,436 | -0.24(-0.43%) |
May 24, 2019 | 55.82 | 55.82 | 55.34 | 55.46 | 6,282 | +0.02(+0.03%) |
May 23, 2019 | 55.81 | 55.81 | 55.13 | 55.45 | 8,094 | -1.04(-1.85%) |
May 22, 2019 | 56.60 | 56.78 | 56.42 | 56.49 | 3,520 | -0.27(-0.48%) |
May 21, 2019 | 56.50 | 56.80 | 56.50 | 56.76 | 3,853 | +0.58(+1.03%) |
May 20, 2019 | 56.25 | 56.25 | 55.91 | 56.18 | 3,727 | -0.59(-1.04%) |
May 17, 2019 | 56.89 | 57.37 | 56.68 | 56.77 | 4,458 | -0.42(-0.73%) |
May 16, 2019 | 56.69 | 57.42 | 56.69 | 57.19 | 6,813 | +0.55(+0.97%) |
May 15, 2019 | 55.89 | 56.76 | 55.74 | 56.64 | 8,286 | +0.44(+0.78%) |
May 14, 2019 | 55.75 | 56.41 | 55.75 | 56.20 | 3,721 | +0.79(+1.43%) |
May 13, 2019 | 55.80 | 55.86 | 55.34 | 55.41 | 3,953 | -1.92(-3.34%) |
May 10, 2019 | 56.75 | 57.33 | 56.09 | 57.33 | 5,573 | +0.33(+0.57%) |
May 09, 2019 | 56.89 | 57.10 | 56.26 | 57.00 | 26,786 | -0.40(-0.70%) |
May 08, 2019 | 57.39 | 57.71 | 57.39 | 57.40 | 2,921 | -0.24(-0.42%) |
May 07, 2019 | 58.52 | 58.52 | 57.24 | 57.65 | 11,051 | -1.10(-1.87%) |
May 06, 2019 | 57.83 | 58.76 | 57.82 | 58.75 | 9,669 | -0.22(-0.37%) |
May 03, 2019 | 58.86 | 58.97 | 58.77 | 58.97 | 6,687 | +0.57(+0.98%) |
May 02, 2019 | 58.72 | 58.81 | 58.15 | 58.40 | 8,241 | -0.43(-0.74%) |
May 01, 2019 | 59.45 | 59.45 | 58.83 | 58.83 | 12,320 | -0.41(-0.69%) |
Apr 30, 2019 | 59.22 | 59.24 | 58.96 | 59.24 | 7,276 | +0.01(+0.01%) |
Apr 29, 2019 | 59.15 | 59.32 | 59.15 | 59.23 | 8,897 | +0.23(+0.38%) |
Apr 26, 2019 | 58.57 | 59.01 | 58.57 | 59.01 | 4,255 | +0.50(+0.85%) |
Apr 25, 2019 | 58.15 | 58.68 | 58.15 | 58.51 | 10,308 | +0.26(+0.44%) |
Apr 24, 2019 | 58.32 | 58.33 | 58.23 | 58.25 | 10,177 | -0.11(-0.19%) |
Apr 23, 2019 | 57.84 | 58.42 | 57.68 | 58.36 | 2,823 | +0.67(+1.16%) |
Apr 22, 2019 | 57.22 | 57.70 | 57.22 | 57.70 | 3,307 | +0.21(+0.37%) |
Apr 18, 2019 | 57.44 | 57.54 | 57.19 | 57.48 | 4,255 | +0.07(+0.12%) |
Apr 17, 2019 | 57.83 | 57.83 | 57.26 | 57.42 | 3,281 | -0.09(-0.16%) |
Apr 16, 2019 | 58.06 | 58.06 | 57.46 | 57.51 | 6,252 | -0.24(-0.41%) |
Apr 15, 2019 | 57.72 | 57.74 | 57.52 | 57.74 | 3,081 | -0.05(-0.08%) |
Apr 12, 2019 | 57.77 | 57.83 | 57.71 | 57.79 | 1,418 | +0.20(+0.35%) |
Apr 11, 2019 | 57.73 | 57.73 | 57.48 | 57.59 | 2,918 | +0.04(+0.07%) |
Apr 10, 2019 | 57.29 | 57.60 | 57.29 | 57.56 | 3,400 | +0.46(+0.80%) |
Apr 09, 2019 | 57.12 | 57.24 | 57.07 | 57.10 | 3,043 | -0.21(-0.37%) |
Apr 08, 2019 | 56.82 | 57.32 | 56.82 | 57.31 | 10,116 | +0.08(+0.14%) |
Apr 05, 2019 | 57.18 | 57.29 | 57.18 | 57.24 | 3,546 | +0.29(+0.51%) |
Apr 04, 2019 | 57.00 | 57.06 | 56.59 | 56.95 | 2,595 | -0.00(-0.00%) |
Apr 03, 2019 | 56.96 | 57.15 | 56.87 | 56.95 | 1,885 | +0.25(+0.43%) |
Apr 02, 2019 | 56.52 | 56.72 | 56.52 | 56.70 | 3,356 | +0.11(+0.20%) |
Apr 01, 2019 | 56.24 | 56.59 | 56.14 | 56.59 | 6,343 | +0.86(+1.54%) |
Mar 29, 2019 | 55.73 | 55.79 | 55.47 | 55.73 | 4,762 | +0.36(+0.66%) |
Mar 28, 2019 | 55.47 | 55.47 | 55.27 | 55.37 | 1,492 | +0.13(+0.23%) |
Mar 27, 2019 | 55.75 | 55.75 | 55.17 | 55.24 | 3,321 | -0.42(-0.75%) |
Mar 26, 2019 | 55.86 | 56.02 | 55.53 | 55.66 | 3,236 | +0.20(+0.36%) |
Mar 25, 2019 | 55.70 | 55.72 | 55.24 | 55.46 | 5,350 | +0.08(+0.14%) |
Mar 22, 2019 | 56.32 | 56.32 | 55.38 | 55.38 | 4,177 | -1.35(-2.37%) |
Mar 21, 2019 | 55.91 | 56.77 | 55.91 | 56.73 | 6,732 | +0.81(+1.46%) |
Mar 20, 2019 | 56.10 | 56.19 | 55.73 | 55.92 | 6,325 | -0.20(-0.35%) |
Mar 19, 2019 | 56.13 | 57.50 | 56.12 | 56.12 | 15,348 | +0.08(+0.14%) |
Mar 18, 2019 | 56.06 | 56.11 | 55.86 | 56.04 | 1,457 | +0.22(+0.40%) |
Mar 15, 2019 | 55.80 | 55.94 | 55.80 | 55.82 | 2,445 | +0.21(+0.38%) |
Mar 14, 2019 | 55.62 | 55.78 | 55.61 | 55.61 | 13,746 | +0.00(+0.00%) |
Mar 13, 2019 | 55.39 | 55.81 | 55.39 | 55.61 | 5,670 | +0.54(+0.98%) |
Mar 12, 2019 | 55.12 | 55.29 | 54.99 | 55.07 | 4,378 | +0.10(+0.18%) |
Mar 11, 2019 | 54.52 | 54.97 | 54.52 | 54.97 | 2,274 | +0.86(+1.59%) |
Mar 08, 2019 | 53.70 | 54.11 | 53.58 | 54.11 | 7,030 | -0.15(-0.28%) |
Mar 07, 2019 | 54.54 | 54.54 | 54.04 | 54.26 | 2,493 | -0.30(-0.54%) |
Mar 06, 2019 | 54.84 | 54.84 | 54.48 | 54.55 | 5,777 | -0.39(-0.72%) |
Mar 05, 2019 | 54.97 | 55.04 | 54.74 | 54.95 | 4,185 | +0.04(+0.08%) |
Mar 04, 2019 | 55.85 | 56.15 | 54.57 | 54.90 | 6,531 | -0.55(-1.00%) |
Mar 01, 2019 | 55.45 | 55.55 | 55.24 | 55.46 | 14,876 | +0.51(+0.92%) |
Feb 28, 2019 | 55.07 | 55.20 | 54.95 | 54.95 | 4,718 | -0.32(-0.58%) |
Feb 27, 2019 | 55.48 | 55.48 | 55.02 | 55.27 | 3,644 | -0.37(-0.66%) |
Feb 26, 2019 | 55.52 | 55.75 | 55.47 | 55.64 | 10,132 | +0.01(+0.02%) |
Feb 25, 2019 | 57.14 | 57.14 | 55.63 | 55.63 | 13,083 | +0.19(+0.34%) |
Feb 22, 2019 | 55.44 | 55.53 | 55.28 | 55.44 | 30,772 | +0.20(+0.35%) |
Feb 21, 2019 | 55.60 | 55.60 | 55.07 | 55.24 | 5,941 | -0.15(-0.26%) |
Feb 20, 2019 | 55.43 | 55.50 | 55.16 | 55.39 | 19,114 | +0.07(+0.12%) |
Feb 19, 2019 | 55.02 | 55.42 | 55.02 | 55.32 | 2,427 | +0.24(+0.43%) |
Feb 15, 2019 | 54.89 | 55.08 | 54.84 | 55.08 | 6,011 | +0.46(+0.84%) |
Feb 14, 2019 | 54.31 | 54.69 | 54.18 | 54.62 | 10,686 | +0.19(+0.34%) |
Feb 13, 2019 | 54.79 | 54.88 | 54.44 | 54.44 | 3,584 | +0.12(+0.22%) |
Feb 12, 2019 | 53.88 | 54.34 | 53.88 | 54.32 | 4,870 | +0.69(+1.29%) |
Feb 11, 2019 | 53.87 | 53.93 | 53.57 | 53.63 | 5,275 | -0.05(-0.10%) |
Feb 08, 2019 | 53.34 | 53.68 | 53.20 | 53.68 | 6,215 | -0.09(-0.16%) |
Feb 07, 2019 | 53.73 | 53.77 | 53.33 | 53.77 | 17,592 | -0.38(-0.71%) |
Feb 06, 2019 | 54.67 | 54.67 | 53.90 | 54.15 | 6,238 | -0.13(-0.24%) |
Feb 05, 2019 | 54.01 | 54.42 | 54.01 | 54.28 | 15,263 | +0.37(+0.69%) |
Feb 04, 2019 | 53.85 | 53.93 | 53.38 | 53.91 | 10,965 | +0.35(+0.66%) |
Feb 01, 2019 | 53.23 | 53.70 | 53.15 | 53.55 | 19,258 | +0.16(+0.31%) |
Jan 31, 2019 | 52.98 | 53.56 | 52.98 | 53.39 | 10,420 | +0.64(+1.21%) |
Jan 30, 2019 | 51.90 | 52.87 | 51.90 | 52.75 | 8,899 | +1.07(+2.08%) |
Jan 29, 2019 | 51.81 | 52.33 | 51.48 | 51.68 | 7,404 | -0.14(-0.27%) |
Jan 28, 2019 | 51.92 | 51.92 | 50.36 | 51.82 | 6,157 | -0.22(-0.41%) |
Jan 25, 2019 | 52.25 | 52.25 | 51.88 | 52.03 | 16,201 | +0.58(+1.13%) |
Jan 24, 2019 | 50.95 | 51.46 | 50.88 | 51.45 | 16,041 | +0.56(+1.10%) |
Jan 23, 2019 | 51.16 | 51.40 | 50.54 | 50.89 | 6,368 | +0.18(+0.35%) |
Jan 22, 2019 | 51.45 | 51.50 | 50.63 | 50.72 | 32,666 | -1.02(-1.97%) |
Jan 18, 2019 | 51.86 | 51.89 | 51.36 | 51.74 | 16,405 | +0.49(+0.95%) |
Jan 17, 2019 | 50.78 | 51.34 | 50.78 | 51.25 | 9,938 | +0.17(+0.33%) |
Jan 16, 2019 | 50.98 | 51.30 | 50.98 | 51.08 | 6,340 | +0.30(+0.60%) |
Jan 15, 2019 | 50.33 | 51.03 | 50.33 | 50.78 | 376,704 | +0.43(+0.86%) |
Jan 14, 2019 | 50.91 | 50.91 | 50.16 | 50.34 | 8,492 | -0.59(-1.16%) |
Jan 11, 2019 | 50.80 | 50.93 | 50.46 | 50.93 | 4,992 | +0.21(+0.41%) |
Jan 10, 2019 | 50.12 | 50.73 | 49.95 | 50.73 | 8,388 | +0.28(+0.56%) |
Jan 09, 2019 | 50.46 | 50.80 | 50.33 | 50.44 | 7,676 | +0.40(+0.80%) |
Jan 08, 2019 | 50.81 | 50.81 | 49.52 | 50.04 | 70,813 | +0.43(+0.87%) |
Jan 07, 2019 | 49.15 | 49.87 | 48.95 | 49.61 | 23,205 | +0.38(+0.78%) |
Jan 04, 2019 | 48.50 | 49.35 | 48.43 | 49.23 | 16,405 | +2.04(+4.33%) |
Jan 03, 2019 | 47.77 | 47.95 | 47.08 | 47.18 | 5,595 | -1.24(-2.56%) |
Jan 02, 2019 | 47.79 | 48.68 | 47.79 | 48.42 | 4,487 | +0.21(+0.43%) |
Dec 31, 2018 | 48.22 | 48.34 | 47.72 | 48.22 | 27,919 | +0.34(+0.72%) |
Dec 28, 2018 | 48.08 | 48.29 | 47.65 | 47.87 | 25,678 | +0.00(+0.00%) |
Dec 27, 2018 | 46.90 | 47.87 | 46.18 | 47.87 | 28,705 | +0.34(+0.72%) |
Dec 26, 2018 | 45.34 | 47.53 | 45.17 | 47.53 | 16,618 | +2.38(+5.28%) |
Dec 24, 2018 | 45.30 | 46.11 | 44.93 | 45.14 | 27,308 | -1.10(-2.39%) |
Dec 21, 2018 | 47.81 | 47.81 | 46.15 | 46.25 | 12,859 | -1.44(-3.02%) |
Dec 20, 2018 | 47.07 | 48.56 | 47.07 | 47.69 | 15,846 | -1.04(-2.13%) |
Dec 19, 2018 | 49.37 | 50.03 | 48.44 | 48.72 | 9,627 | -0.79(-1.59%) |
Dec 18, 2018 | 49.63 | 49.87 | 49.13 | 49.51 | 46,798 | +0.20(+0.40%) |
Dec 17, 2018 | 50.00 | 50.43 | 49.08 | 49.32 | 20,767 | -1.15(-2.27%) |
Dec 14, 2018 | 50.95 | 51.14 | 50.46 | 50.46 | 10,818 | -0.88(-1.72%) |
Dec 13, 2018 | 51.55 | 51.61 | 51.13 | 51.34 | 8,421 | -0.27(-0.52%) |
Dec 12, 2018 | 51.54 | 52.19 | 51.54 | 51.61 | 12,825 | +0.67(+1.32%) |
Dec 11, 2018 | 51.81 | 51.86 | 50.73 | 50.94 | 15,523 | -0.10(-0.20%) |
Dec 10, 2018 | 50.27 | 51.17 | 49.91 | 51.04 | 10,261 | +0.06(+0.11%) |
Dec 07, 2018 | 52.43 | 52.43 | 50.91 | 50.98 | 1,632 | -1.27(-2.43%) |
Dec 06, 2018 | 50.82 | 52.29 | 50.82 | 52.25 | 11,524 | -0.04(-0.07%) |
Dec 04, 2018 | 53.90 | 53.95 | 52.29 | 52.29 | 3,674 | -1.89(-3.49%) |
Dec 03, 2018 | 54.38 | 54.40 | 53.92 | 54.18 | 8,006 | +0.88(+1.65%) |
Nov 30, 2018 | 52.58 | 53.30 | 52.58 | 53.30 | 816 | +0.04(+0.07%) |
Nov 29, 2018 | 53.06 | 53.26 | 52.82 | 53.26 | 2,132 | +0.12(+0.23%) |
Nov 28, 2018 | 52.02 | 53.14 | 51.87 | 53.14 | 6,315 | +1.54(+2.98%) |
Nov 27, 2018 | 51.34 | 51.72 | 51.34 | 51.60 | 5,291 | +0.05(+0.11%) |
Nov 26, 2018 | 51.01 | 51.60 | 51.01 | 51.55 | 8,959 | +1.09(+2.17%) |
Nov 23, 2018 | 50.54 | 50.60 | 50.37 | 50.46 | 6,940 | -0.08(-0.16%) |
Nov 21, 2018 | 50.53 | 50.53 | 50.53 | 0 | +0.66(+1.33%) | |
Nov 20, 2018 | 49.94 | 50.28 | 49.39 | 49.87 | 70,785 | -0.88(-1.74%) |
Nov 19, 2018 | 51.82 | 51.82 | 50.76 | 50.76 | 9,289 | -1.36(-2.61%) |
Nov 16, 2018 | 51.79 | 52.18 | 51.38 | 52.12 | 11,940 | +0.02(+0.04%) |
Nov 15, 2018 | 51.30 | 52.13 | 50.96 | 52.09 | 4,254 | +0.46(+0.89%) |
Nov 14, 2018 | 52.09 | 52.22 | 51.21 | 51.64 | 5,164 | -0.20(-0.38%) |
Nov 13, 2018 | 52.16 | 52.50 | 51.74 | 51.83 | 6,966 | -0.10(-0.19%) |
Nov 12, 2018 | 52.38 | 52.45 | 51.81 | 51.93 | 3,772 | -0.93(-1.76%) |
Nov 09, 2018 | 53.66 | 53.66 | 52.46 | 52.86 | 7,960 | -0.88(-1.64%) |
Nov 08, 2018 | 54.15 | 54.15 | 53.53 | 53.74 | 6,825 | -0.48(-0.89%) |
Nov 07, 2018 | 53.69 | 54.22 | 53.69 | 54.22 | 9,299 | +2.47(+4.78%) |
Nov 06, 2018 | 53.15 | 53.27 | 51.75 | 51.75 | 7,233 | -1.12(-2.11%) |
Nov 05, 2018 | 52.65 | 52.97 | 52.51 | 52.87 | 10,184 | +0.19(+0.37%) |
Nov 02, 2018 | 53.69 | 53.69 | 52.37 | 52.68 | 19,187 | -0.40(-0.76%) |
Nov 01, 2018 | 53.39 | 53.39 | 52.31 | 53.08 | 16,737 | +0.62(+1.18%) |
Oct 31, 2018 | 51.55 | 52.64 | 51.55 | 52.46 | 81,880 | +1.51(+2.96%) |
Oct 30, 2018 | 50.77 | 50.95 | 50.28 | 50.95 | 13,105 | +0.90(+1.80%) |
Oct 29, 2018 | 52.09 | 52.09 | 49.52 | 50.05 | 53,182 | -1.26(-2.46%) |
Oct 26, 2018 | 51.26 | 51.86 | 50.62 | 51.31 | 53,887 | -1.18(-2.24%) |
Oct 25, 2018 | 50.89 | 52.52 | 50.89 | 52.49 | 11,189 | +1.84(+3.63%) |
Oct 24, 2018 | 52.98 | 52.98 | 50.65 | 50.65 | 11,602 | -2.63(-4.94%) |
Oct 23, 2018 | 52.01 | 53.28 | 51.98 | 53.28 | 9,722 | -0.25(-0.46%) |
Oct 22, 2018 | 53.40 | 53.63 | 53.40 | 53.53 | 1,378 | -0.08(-0.15%) |
Oct 19, 2018 | 54.31 | 54.31 | 53.59 | 53.61 | 2,041 | -0.17(-0.32%) |
Oct 18, 2018 | 54.44 | 54.44 | 53.61 | 53.78 | 3,117 | -0.99(-1.80%) |
Oct 17, 2018 | 54.45 | 54.95 | 54.24 | 54.77 | 9,001 | +0.31(+0.57%) |
Oct 16, 2018 | 53.97 | 54.55 | 53.86 | 54.46 | 4,651 | +1.06(+1.98%) |
Oct 15, 2018 | 53.19 | 53.54 | 53.09 | 53.40 | 122,538 | -0.82(-1.52%) |
Oct 12, 2018 | 52.82 | 54.22 | 52.82 | 54.22 | 19,901 | +1.91(+3.65%) |
Oct 11, 2018 | 52.51 | 53.56 | 51.96 | 52.31 | 107,046 | -1.16(-2.16%) |
Oct 10, 2018 | 54.87 | 54.87 | 53.37 | 53.47 | 20,265 | -1.52(-2.76%) |
Oct 09, 2018 | 55.12 | 55.39 | 54.99 | 54.99 | 8,418 | -0.36(-0.65%) |
Oct 08, 2018 | 54.92 | 55.35 | 54.83 | 55.35 | 16,884 | -0.28(-0.50%) |
Oct 05, 2018 | 56.82 | 56.82 | 55.46 | 55.62 | 2,347 | -0.58(-1.03%) |
Oct 04, 2018 | 56.41 | 56.43 | 55.85 | 56.20 | 8,345 | -0.74(-1.30%) |
Oct 03, 2018 | 56.93 | 57.05 | 56.91 | 56.95 | 2,832 | +0.22(+0.38%) |
Oct 02, 2018 | 56.95 | 56.95 | 56.60 | 56.73 | 9,075 | -0.23(-0.40%) |