Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.99 | 57.32 | 56.26 | 56.56 | 203,386 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.89 | 56.14 | 56.63 | 267,355 | -2.01(-3.43%) |
Sep 26, 2019 | 59.11 | 59.64 | 58.28 | 58.64 | 259,072 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.37 | 58.10 | 244,476 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,252 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.63 | 56.12 | 57.42 | 230,564 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.05 | 55.51 | 336,173 | -0.93(-1.64%) |
Sep 19, 2019 | 57.06 | 57.32 | 56.39 | 56.43 | 147,055 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,922 | -0.05(-0.09%) |
Sep 17, 2019 | 56.29 | 57.04 | 55.96 | 56.73 | 153,893 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.50 | 56.50 | 285,379 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.30 | 55.14 | 55.51 | 334,549 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.32 | 478,134 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.00 | 281,590 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.40 | 55.52 | 200,854 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,072 | +0.82(+1.50%) |
Sep 06, 2019 | 55.17 | 55.17 | 53.31 | 54.48 | 133,982 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,558 | +2.12(+4.01%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,921 | +1.53(+2.98%) |
Sep 03, 2019 | 50.55 | 51.47 | 50.22 | 51.23 | 406,060 | +0.35(+0.70%) |
Aug 30, 2019 | 50.11 | 51.16 | 49.67 | 50.88 | 226,247 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.65 | 48.53 | 49.55 | 130,915 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.75 | 46.10 | 47.54 | 180,541 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,094 | -0.40(-0.86%) |
Aug 26, 2019 | 47.69 | 48.00 | 46.95 | 47.12 | 118,333 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.03 | 46.92 | 47.10 | 140,376 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.16 | 112,005 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.40 | 49.34 | 250,951 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,064 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.96 | 47.98 | 48.77 | 241,820 | +1.37(+2.89%) |
Aug 16, 2019 | 47.05 | 47.90 | 46.66 | 47.40 | 199,247 | +0.66(+1.41%) |
Aug 15, 2019 | 46.99 | 47.35 | 46.35 | 46.74 | 205,643 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,387 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,616 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,876 | -0.19(-0.39%) |
Aug 09, 2019 | 49.02 | 49.26 | 47.27 | 47.77 | 281,565 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,759 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.71 | 45.88 | 47.66 | 509,944 | -0.60(-1.25%) |
Aug 06, 2019 | 53.19 | 53.20 | 47.87 | 48.27 | 707,128 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.29 | 50.54 | 515,130 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.75 | 53.07 | 53.45 | 332,925 | -2.17(-3.90%) |
Aug 01, 2019 | 57.58 | 59.05 | 54.95 | 55.61 | 250,151 | -1.92(-3.34%) |
Jul 31, 2019 | 58.41 | 58.73 | 56.98 | 57.54 | 323,238 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.40 | 256,929 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.69 | 58.16 | 159,952 | -0.52(-0.89%) |
Jul 26, 2019 | 58.41 | 58.98 | 58.04 | 58.68 | 130,226 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.64 | 58.02 | 58.07 | 204,682 | -1.59(-2.66%) |
Jul 24, 2019 | 57.13 | 59.86 | 57.12 | 59.65 | 293,799 | +2.33(+4.06%) |
Jul 23, 2019 | 56.45 | 57.34 | 55.04 | 57.33 | 214,030 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,423 | +1.30(+2.38%) |
Jul 19, 2019 | 55.19 | 56.01 | 54.60 | 54.74 | 206,758 | -0.19(-0.34%) |
Jul 18, 2019 | 53.15 | 55.60 | 53.15 | 54.93 | 349,074 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.64 | 52.28 | 53.27 | 228,692 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.09 | 52.03 | 52.29 | 196,318 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.44 | 53.05 | 189,283 | +0.35(+0.67%) |
Jul 12, 2019 | 51.67 | 53.00 | 51.50 | 52.70 | 196,811 | +1.42(+2.77%) |
Jul 11, 2019 | 52.34 | 52.88 | 51.06 | 51.28 | 243,548 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.35 | 217,354 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.35 | 51.33 | 456,816 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.00 | 50.52 | 51.02 | 592,984 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.47 | 53.42 | 54.47 | 170,116 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.53 | 243,908 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.45 | 54.73 | 55.24 | 590,371 | -1.25(-2.21%) |
Jul 01, 2019 | 57.15 | 57.40 | 55.71 | 56.49 | 279,986 | +1.05(+1.90%) |
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,142 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.62 | 53.61 | 55.60 | 466,028 | +1.72(+3.20%) |
Jun 26, 2019 | 53.82 | 54.37 | 53.16 | 53.87 | 314,685 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.32 | 53.14 | 555,178 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.32 | 52.68 | 313,989 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.66 | 52.40 | 52.58 | 441,125 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.75 | 52.33 | 53.09 | 214,639 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.69 | 52.59 | 232,033 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,157 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,420 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,704 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.52 | 51.11 | 51.53 | 303,270 | -0.09(-0.17%) |
Jun 12, 2019 | 53.73 | 53.73 | 51.57 | 51.62 | 184,397 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.32 | 377,890 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,575 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.08 | 173,364 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.52 | 291,856 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.97 | 50.28 | 51.44 | 178,771 | +0.34(+0.66%) |
Jun 04, 2019 | 49.64 | 51.13 | 49.54 | 51.10 | 220,464 | +1.73(+3.51%) |
Jun 03, 2019 | 49.39 | 50.03 | 49.06 | 49.37 | 410,667 | -0.06(-0.12%) |
May 31, 2019 | 49.37 | 49.81 | 48.87 | 49.43 | 370,886 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.00 | 50.16 | 236,351 | +0.34(+0.69%) |
May 29, 2019 | 49.16 | 50.39 | 49.16 | 49.81 | 438,613 | +0.05(+0.10%) |
May 28, 2019 | 49.73 | 50.11 | 49.16 | 49.76 | 344,742 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.34 | 49.43 | 49.63 | 367,029 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.77 | 48.61 | 49.57 | 469,836 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,120 | -0.79(-1.55%) |
May 21, 2019 | 50.44 | 51.07 | 50.04 | 50.96 | 294,867 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.96 | 49.59 | 516,624 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.41 | 50.91 | 51.13 | 455,742 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.53 | 476,995 | -0.51(-0.97%) |
May 15, 2019 | 50.98 | 53.52 | 50.04 | 53.04 | 780,779 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.81 | 334,439 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.50 | 46.57 | 577,114 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.62 | 50.19 | 266,949 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,261 | -0.46(-0.91%) |
May 08, 2019 | 50.35 | 51.50 | 50.35 | 51.06 | 398,650 | +0.37(+0.74%) |
May 07, 2019 | 54.43 | 54.83 | 49.92 | 50.69 | 1,019,987 | -2.51(-4.72%) |
May 06, 2019 | 56.42 | 56.97 | 55.53 | 53.20 | 592,884 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.36 | 58.06 | 293,441 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.51 | 236,691 | +0.24(+0.42%) |
May 01, 2019 | 57.35 | 57.50 | 56.21 | 56.27 | 411,142 | -0.63(-1.11%) |
Apr 30, 2019 | 56.75 | 57.26 | 56.21 | 56.91 | 249,488 | +0.25(+0.43%) |
Apr 29, 2019 | 56.92 | 57.45 | 56.26 | 56.66 | 192,346 | -0.25(-0.43%) |
Apr 26, 2019 | 57.17 | 57.19 | 55.30 | 56.91 | 227,566 | -0.64(-1.11%) |
Apr 25, 2019 | 58.22 | 58.42 | 56.86 | 57.55 | 329,859 | -0.40(-0.70%) |
Apr 24, 2019 | 56.33 | 58.27 | 55.92 | 57.95 | 394,619 | +1.65(+2.92%) |
Apr 23, 2019 | 56.59 | 57.03 | 56.01 | 56.30 | 270,660 | -0.23(-0.40%) |
Apr 22, 2019 | 56.60 | 56.76 | 55.79 | 56.53 | 193,026 | -0.14(-0.24%) |
Apr 18, 2019 | 56.34 | 57.20 | 55.96 | 56.67 | 369,668 | +0.63(+1.13%) |
Apr 17, 2019 | 55.60 | 56.08 | 54.95 | 56.04 | 369,662 | +1.11(+2.03%) |
Apr 16, 2019 | 53.66 | 55.52 | 53.38 | 54.93 | 283,735 | +1.58(+2.95%) |
Apr 15, 2019 | 53.74 | 54.11 | 52.98 | 53.35 | 203,560 | -0.44(-0.82%) |
Apr 12, 2019 | 53.25 | 53.97 | 52.36 | 53.79 | 206,251 | +1.07(+2.04%) |
Apr 11, 2019 | 53.02 | 53.33 | 52.56 | 52.72 | 128,473 | -0.20(-0.37%) |
Apr 10, 2019 | 53.36 | 54.17 | 52.58 | 52.92 | 249,299 | -0.34(-0.63%) |
Apr 09, 2019 | 53.66 | 54.25 | 52.86 | 53.25 | 491,589 | -0.58(-1.08%) |
Apr 08, 2019 | 53.94 | 54.05 | 53.35 | 53.83 | 306,865 | -0.19(-0.35%) |
Apr 05, 2019 | 52.07 | 54.19 | 52.00 | 54.02 | 448,941 | +1.97(+3.79%) |
Apr 04, 2019 | 51.77 | 52.32 | 51.54 | 52.05 | 385,591 | +0.28(+0.53%) |
Apr 03, 2019 | 50.94 | 52.19 | 50.85 | 51.77 | 483,859 | +1.51(+3.00%) |
Apr 02, 2019 | 50.12 | 50.53 | 49.63 | 50.27 | 243,683 | +0.16(+0.31%) |
Apr 01, 2019 | 49.47 | 50.20 | 49.39 | 50.11 | 378,923 | +1.16(+2.38%) |
Mar 29, 2019 | 48.05 | 49.13 | 47.49 | 48.95 | 308,361 | +1.28(+2.69%) |
Mar 28, 2019 | 47.34 | 47.83 | 46.74 | 47.66 | 205,686 | +0.38(+0.81%) |
Mar 27, 2019 | 47.24 | 47.88 | 46.57 | 47.28 | 275,760 | -0.19(-0.39%) |
Mar 26, 2019 | 48.12 | 48.57 | 47.31 | 47.47 | 223,298 | -0.36(-0.76%) |
Mar 25, 2019 | 48.04 | 48.51 | 47.35 | 47.83 | 192,220 | -0.30(-0.61%) |
Mar 22, 2019 | 49.56 | 50.04 | 47.91 | 48.13 | 233,149 | -1.84(-3.69%) |
Mar 21, 2019 | 48.20 | 50.58 | 48.20 | 49.97 | 176,889 | +1.72(+3.57%) |
Mar 20, 2019 | 48.21 | 48.98 | 47.65 | 48.25 | 433,911 | +0.03(+0.06%) |
Mar 19, 2019 | 48.16 | 48.79 | 47.83 | 48.22 | 235,713 | +0.31(+0.64%) |
Mar 18, 2019 | 47.81 | 48.62 | 47.34 | 47.91 | 189,722 | +0.08(+0.16%) |
Mar 15, 2019 | 47.05 | 49.25 | 46.28 | 47.83 | 499,895 | +0.99(+2.10%) |
Mar 14, 2019 | 46.53 | 47.51 | 46.05 | 46.85 | 236,053 | +0.31(+0.66%) |
Mar 13, 2019 | 47.26 | 47.29 | 46.49 | 46.54 | 177,935 | -0.63(-1.34%) |
Mar 12, 2019 | 47.38 | 47.49 | 46.66 | 47.17 | 356,568 | -0.05(-0.10%) |
Mar 11, 2019 | 46.28 | 47.69 | 45.89 | 47.22 | 319,220 | +1.17(+2.55%) |
Mar 08, 2019 | 45.90 | 46.80 | 45.33 | 46.05 | 200,059 | -0.39(-0.85%) |
Mar 07, 2019 | 48.22 | 48.22 | 46.35 | 46.44 | 280,056 | -1.91(-3.95%) |
Mar 06, 2019 | 49.62 | 49.62 | 48.07 | 48.35 | 288,259 | -1.21(-2.44%) |
Mar 05, 2019 | 50.22 | 50.59 | 49.57 | 49.57 | 266,663 | -0.61(-1.22%) |
Mar 04, 2019 | 50.52 | 51.28 | 49.83 | 50.18 | 241,563 | -0.22(-0.43%) |
Mar 01, 2019 | 50.03 | 50.95 | 49.73 | 50.39 | 172,552 | +0.77(+1.55%) |
Feb 28, 2019 | 49.76 | 50.36 | 49.31 | 49.62 | 263,768 | -0.28(-0.55%) |
Feb 27, 2019 | 50.63 | 50.63 | 49.47 | 49.90 | 122,596 | -0.92(-1.80%) |
Feb 26, 2019 | 51.09 | 51.58 | 50.35 | 50.82 | 205,869 | -0.34(-0.65%) |
Feb 25, 2019 | 51.74 | 52.52 | 51.11 | 51.15 | 187,581 | -0.02(-0.04%) |
Feb 22, 2019 | 51.10 | 51.28 | 50.06 | 51.17 | 249,998 | +0.32(+0.62%) |
Feb 21, 2019 | 51.32 | 51.53 | 50.06 | 50.86 | 240,636 | -0.68(-1.32%) |
Feb 20, 2019 | 50.17 | 51.78 | 49.98 | 51.54 | 208,114 | +1.36(+2.71%) |
Feb 19, 2019 | 50.39 | 50.96 | 49.79 | 50.18 | 236,514 | -0.23(-0.45%) |
Feb 15, 2019 | 50.03 | 50.43 | 49.69 | 50.40 | 194,274 | +0.43(+0.87%) |
Feb 14, 2019 | 49.57 | 50.49 | 49.53 | 49.97 | 185,083 | +0.26(+0.52%) |
Feb 13, 2019 | 49.32 | 50.17 | 48.82 | 49.71 | 299,339 | +0.48(+0.98%) |
Feb 12, 2019 | 48.38 | 49.28 | 48.26 | 49.23 | 247,258 | +1.20(+2.50%) |
Feb 11, 2019 | 48.78 | 49.36 | 47.70 | 48.03 | 252,767 | -0.82(-1.67%) |
Feb 08, 2019 | 48.46 | 49.59 | 47.96 | 48.85 | 344,902 | -0.42(-0.86%) |
Feb 07, 2019 | 49.75 | 49.92 | 48.42 | 49.27 | 303,442 | -0.93(-1.84%) |
Feb 06, 2019 | 49.30 | 51.27 | 49.02 | 50.20 | 326,643 | +0.95(+1.92%) |
Feb 05, 2019 | 49.16 | 51.02 | 48.21 | 49.25 | 578,581 | -2.49(-4.82%) |
Feb 04, 2019 | 51.38 | 52.22 | 51.11 | 51.74 | 424,447 | +0.66(+1.29%) |
Feb 01, 2019 | 50.90 | 51.72 | 49.94 | 51.08 | 318,613 | +0.55(+1.09%) |
Jan 31, 2019 | 49.79 | 51.17 | 49.68 | 50.53 | 298,952 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.01 | 50.10 | 367,503 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.49 | 48.69 | 303,905 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.17 | 46.95 | 50.25 | 283,264 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.35 | 47.88 | 50.25 | 362,868 | +2.41(+5.05%) |
Jan 24, 2019 | 45.07 | 48.36 | 44.76 | 47.83 | 275,988 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.42 | 44.58 | 248,897 | -0.37(-0.83%) |
Jan 22, 2019 | 46.97 | 46.97 | 44.62 | 44.95 | 313,783 | -2.33(-4.94%) |
Jan 18, 2019 | 45.21 | 47.78 | 45.21 | 47.29 | 347,947 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.06 | 297,417 | +0.13(+0.28%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,871 | +0.16(+0.35%) |
Jan 15, 2019 | 44.95 | 45.16 | 44.04 | 44.78 | 156,624 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.98 | 44.84 | 205,525 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.71 | 44.52 | 45.35 | 251,622 | +0.39(+0.88%) |
Jan 10, 2019 | 43.67 | 45.06 | 43.48 | 44.95 | 211,610 | +0.96(+2.17%) |
Jan 09, 2019 | 42.37 | 44.12 | 42.37 | 44.00 | 281,897 | +1.66(+3.93%) |
Jan 08, 2019 | 43.68 | 43.68 | 41.71 | 42.33 | 224,157 | -1.05(-2.43%) |
Jan 07, 2019 | 42.49 | 44.23 | 42.38 | 43.39 | 225,459 | +1.03(+2.44%) |
Jan 04, 2019 | 41.04 | 42.62 | 40.66 | 42.35 | 201,480 | +1.97(+4.88%) |
Jan 03, 2019 | 42.31 | 42.31 | 40.16 | 40.38 | 295,961 | -2.33(-5.44%) |
Jan 02, 2019 | 41.46 | 43.23 | 41.46 | 42.71 | 221,932 | +0.41(+0.98%) |
Dec 31, 2018 | 42.41 | 42.54 | 41.36 | 42.29 | 285,524 | +0.22(+0.51%) |
Dec 28, 2018 | 42.21 | 43.22 | 41.31 | 42.08 | 351,906 | +0.02(+0.05%) |
Dec 27, 2018 | 40.07 | 42.13 | 40.07 | 42.06 | 368,128 | +1.25(+3.07%) |
Dec 26, 2018 | 38.56 | 40.88 | 38.20 | 40.81 | 268,842 | +2.54(+6.64%) |
Dec 24, 2018 | 39.16 | 39.62 | 38.17 | 38.27 | 149,004 | -1.14(-2.90%) |
Dec 21, 2018 | 39.69 | 40.36 | 39.19 | 39.41 | 1,333,426 | -0.29(-0.72%) |
Dec 20, 2018 | 39.81 | 40.67 | 38.92 | 39.69 | 446,344 | -0.14(-0.35%) |
Dec 19, 2018 | 41.33 | 42.09 | 39.76 | 39.83 | 500,321 | -1.79(-4.31%) |
Dec 18, 2018 | 40.68 | 42.15 | 40.42 | 41.62 | 390,851 | +1.25(+3.10%) |
Dec 17, 2018 | 40.26 | 41.52 | 40.26 | 40.37 | 471,238 | -0.03(-0.07%) |
Dec 14, 2018 | 40.09 | 41.54 | 40.05 | 40.40 | 354,951 | -0.19(-0.46%) |
Dec 13, 2018 | 41.84 | 42.17 | 40.55 | 40.59 | 414,784 | -0.90(-2.16%) |
Dec 12, 2018 | 40.98 | 42.05 | 40.57 | 41.49 | 311,611 | +0.93(+2.28%) |
Dec 11, 2018 | 41.78 | 42.42 | 40.42 | 40.56 | 276,768 | -0.53(-1.29%) |
Dec 10, 2018 | 41.17 | 41.49 | 40.71 | 41.09 | 326,399 | +0.11(+0.26%) |
Dec 07, 2018 | 42.88 | 43.15 | 40.84 | 40.98 | 294,963 | -2.00(-4.65%) |
Dec 06, 2018 | 43.15 | 43.33 | 42.34 | 42.98 | 371,137 | -1.08(-2.46%) |
Dec 04, 2018 | 46.11 | 46.48 | 43.67 | 44.07 | 360,026 | -2.24(-4.83%) |
Dec 03, 2018 | 47.02 | 47.44 | 45.68 | 46.30 | 359,991 | -0.04(-0.09%) |
Nov 30, 2018 | 45.83 | 46.48 | 45.15 | 46.34 | 308,260 | +0.38(+0.84%) |
Nov 29, 2018 | 45.93 | 46.53 | 45.26 | 45.96 | 368,545 | -0.25(-0.53%) |
Nov 28, 2018 | 44.75 | 46.28 | 44.15 | 46.21 | 298,347 | +1.86(+4.20%) |
Nov 27, 2018 | 43.94 | 44.89 | 43.68 | 44.34 | 295,875 | +0.24(+0.54%) |
Nov 26, 2018 | 43.17 | 44.28 | 42.82 | 44.11 | 281,879 | +1.43(+3.35%) |
Nov 23, 2018 | 42.22 | 43.37 | 41.97 | 42.68 | 111,550 | +0.07(+0.16%) |
Nov 21, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.84 | 42.89 | 40.44 | 41.88 | 263,078 | +0.11(+0.26%) |
Nov 19, 2018 | 42.76 | 43.28 | 41.50 | 41.77 | 252,507 | -1.04(-2.44%) |
Nov 16, 2018 | 41.27 | 42.95 | 40.65 | 42.82 | 351,906 | +0.49(+1.16%) |
Nov 15, 2018 | 41.04 | 42.59 | 40.41 | 42.32 | 257,244 | +0.94(+2.26%) |
Nov 14, 2018 | 41.87 | 42.74 | 40.80 | 41.39 | 339,107 | +0.02(+0.05%) |
Nov 13, 2018 | 41.54 | 42.43 | 41.12 | 41.37 | 327,645 | +0.15(+0.36%) |
Nov 12, 2018 | 42.48 | 42.49 | 40.95 | 41.22 | 326,773 | -1.51(-3.53%) |
Nov 09, 2018 | 43.94 | 43.94 | 42.10 | 42.73 | 352,109 | -1.62(-3.64%) |
Nov 08, 2018 | 44.37 | 45.39 | 43.46 | 44.34 | 252,051 | -0.28(-0.62%) |
Nov 07, 2018 | 44.90 | 45.01 | 43.70 | 44.62 | 412,614 | +0.24(+0.53%) |
Nov 06, 2018 | 43.92 | 44.62 | 43.41 | 44.38 | 419,801 | +0.28(+0.63%) |
Nov 05, 2018 | 46.20 | 46.33 | 43.61 | 44.11 | 353,053 | -2.07(-4.48%) |
Nov 02, 2018 | 46.58 | 47.14 | 45.04 | 46.18 | 515,526 | -0.25(-0.53%) |
Nov 01, 2018 | 42.85 | 47.20 | 42.85 | 46.42 | 619,470 | +4.03(+9.51%) |
Oct 31, 2018 | 41.18 | 42.87 | 40.82 | 42.39 | 694,769 | +1.58(+3.86%) |
Oct 30, 2018 | 40.45 | 43.55 | 39.83 | 40.82 | 1,241,464 | -2.62(-6.03%) |
Oct 29, 2018 | 44.08 | 45.31 | 42.58 | 43.44 | 515,154 | -0.13(-0.29%) |
Oct 26, 2018 | 43.21 | 44.17 | 42.18 | 43.57 | 384,589 | -0.77(-1.73%) |
Oct 25, 2018 | 41.92 | 44.52 | 41.92 | 44.33 | 492,467 | +2.07(+4.90%) |
Oct 24, 2018 | 43.75 | 44.56 | 42.21 | 42.27 | 415,543 | -1.89(-4.28%) |
Oct 23, 2018 | 43.29 | 44.50 | 42.88 | 44.16 | 313,221 | -0.34(-0.78%) |
Oct 22, 2018 | 45.32 | 45.32 | 43.96 | 44.50 | 440,058 | -0.30(-0.66%) |
Oct 19, 2018 | 46.10 | 46.45 | 44.47 | 44.80 | 409,964 | -1.41(-3.05%) |
Oct 18, 2018 | 47.61 | 47.61 | 46.16 | 46.21 | 288,937 | -1.50(-3.14%) |
Oct 17, 2018 | 48.33 | 49.15 | 47.40 | 47.70 | 463,033 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.84 | 46.09 | 47.70 | 389,564 | +1.53(+3.31%) |
Oct 15, 2018 | 45.76 | 46.67 | 45.31 | 46.18 | 247,457 | +0.29(+0.62%) |
Oct 12, 2018 | 46.41 | 47.01 | 45.40 | 45.89 | 328,966 | +0.59(+1.30%) |
Oct 11, 2018 | 45.45 | 46.89 | 45.07 | 45.30 | 458,361 | -0.34(-0.76%) |
Oct 10, 2018 | 46.47 | 47.42 | 45.55 | 45.64 | 487,360 | -1.30(-2.77%) |
Oct 09, 2018 | 47.14 | 47.48 | 46.68 | 46.95 | 334,875 | -0.39(-0.83%) |
Oct 08, 2018 | 47.62 | 48.70 | 47.04 | 47.34 | 352,648 | -0.50(-1.05%) |
Oct 05, 2018 | 49.84 | 49.91 | 47.58 | 47.84 | 521,109 | -2.00(-4.01%) |
Oct 04, 2018 | 51.47 | 51.47 | 49.72 | 49.84 | 333,453 | -1.90(-3.67%) |
Oct 03, 2018 | 52.19 | 52.31 | 51.03 | 51.74 | 309,388 | -0.04(-0.08%) |
Oct 02, 2018 | 51.50 | 52.66 | 51.50 | 51.78 | 305,788 | +0.33(+0.65%) |