Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.77 | 46.99 | 46.17 | 46.47 | 203,419 | -0.11(-0.23%) |
Sep 27, 2019 | 46.52 | 47.18 | 46.25 | 46.58 | 135,049 | +0.31(+0.68%) |
Sep 26, 2019 | 46.81 | 47.00 | 46.19 | 46.27 | 105,136 | -0.68(-1.46%) |
Sep 25, 2019 | 46.33 | 47.00 | 45.94 | 46.95 | 152,194 | +0.82(+1.78%) |
Sep 24, 2019 | 47.01 | 47.07 | 45.99 | 46.13 | 216,069 | -0.75(-1.60%) |
Sep 23, 2019 | 46.66 | 47.23 | 46.28 | 46.88 | 153,344 | -0.09(-0.19%) |
Sep 20, 2019 | 47.41 | 47.85 | 46.85 | 46.97 | 648,420 | -0.42(-0.88%) |
Sep 19, 2019 | 47.49 | 48.19 | 47.19 | 47.38 | 291,108 | -0.21(-0.45%) |
Sep 18, 2019 | 46.85 | 47.80 | 46.85 | 47.60 | 285,026 | +0.36(+0.77%) |
Sep 17, 2019 | 47.40 | 47.59 | 46.67 | 47.23 | 149,251 | -0.47(-0.98%) |
Sep 16, 2019 | 46.64 | 47.91 | 46.56 | 47.70 | 245,152 | +0.60(+1.28%) |
Sep 13, 2019 | 46.66 | 47.53 | 46.40 | 47.10 | 390,999 | +0.91(+1.97%) |
Sep 12, 2019 | 46.52 | 46.70 | 45.86 | 46.19 | 210,976 | -0.38(-0.82%) |
Sep 11, 2019 | 46.03 | 46.87 | 45.23 | 46.57 | 270,695 | +0.75(+1.64%) |
Sep 10, 2019 | 45.59 | 46.66 | 45.59 | 45.82 | 377,755 | +0.49(+1.07%) |
Sep 09, 2019 | 44.16 | 45.62 | 44.12 | 45.33 | 338,155 | +1.47(+3.34%) |
Sep 06, 2019 | 44.26 | 44.27 | 43.72 | 43.87 | 195,499 | -0.33(-0.74%) |
Sep 05, 2019 | 43.79 | 44.60 | 43.64 | 44.20 | 286,104 | +1.09(+2.52%) |
Sep 04, 2019 | 43.07 | 44.01 | 42.76 | 43.11 | 243,524 | +0.58(+1.37%) |
Sep 03, 2019 | 42.96 | 43.00 | 42.03 | 42.53 | 458,382 | -0.68(-1.57%) |
Aug 30, 2019 | 43.68 | 44.65 | 43.03 | 43.21 | 434,808 | -0.08(-0.18%) |
Aug 29, 2019 | 43.01 | 43.61 | 43.01 | 43.29 | 550,522 | +0.69(+1.62%) |
Aug 28, 2019 | 42.35 | 43.37 | 42.35 | 42.60 | 332,581 | +0.11(+0.27%) |
Aug 27, 2019 | 43.61 | 43.87 | 42.17 | 42.48 | 268,265 | -0.82(-1.90%) |
Aug 26, 2019 | 43.52 | 43.59 | 43.01 | 43.30 | 213,356 | +0.26(+0.60%) |
Aug 23, 2019 | 44.17 | 45.02 | 42.89 | 43.05 | 265,798 | -1.34(-3.02%) |
Aug 22, 2019 | 44.96 | 45.15 | 44.36 | 44.39 | 150,470 | -0.27(-0.59%) |
Aug 21, 2019 | 44.88 | 44.88 | 44.39 | 44.65 | 112,376 | +0.27(+0.60%) |
Aug 20, 2019 | 44.68 | 44.74 | 44.23 | 44.39 | 76,158 | -0.45(-1.00%) |
Aug 19, 2019 | 45.09 | 45.09 | 44.46 | 44.84 | 157,753 | +0.68(+1.54%) |
Aug 16, 2019 | 43.78 | 44.65 | 43.71 | 44.16 | 172,859 | +0.74(+1.71%) |
Aug 15, 2019 | 43.79 | 44.05 | 43.12 | 43.42 | 169,713 | -0.36(-0.83%) |
Aug 14, 2019 | 43.86 | 44.16 | 43.28 | 43.78 | 130,492 | -1.17(-2.59%) |
Aug 13, 2019 | 44.43 | 45.69 | 43.97 | 44.95 | 187,352 | +0.49(+1.11%) |
Aug 12, 2019 | 44.87 | 45.11 | 44.41 | 44.45 | 108,235 | -0.87(-1.91%) |
Aug 09, 2019 | 45.47 | 45.52 | 44.31 | 45.32 | 99,844 | -0.34(-0.75%) |
Aug 08, 2019 | 45.08 | 45.84 | 44.84 | 45.66 | 137,867 | +1.06(+2.38%) |
Aug 07, 2019 | 44.21 | 44.80 | 43.28 | 44.60 | 198,788 | -0.50(-1.12%) |
Aug 06, 2019 | 45.48 | 45.58 | 44.37 | 45.11 | 317,155 | +0.05(+0.12%) |
Aug 05, 2019 | 46.00 | 46.32 | 44.16 | 45.05 | 314,098 | -1.98(-4.21%) |
Aug 02, 2019 | 48.23 | 48.23 | 46.73 | 47.03 | 413,866 | -0.95(-1.99%) |
Aug 01, 2019 | 49.95 | 50.25 | 47.69 | 47.99 | 315,542 | -1.97(-3.94%) |
Jul 31, 2019 | 50.12 | 50.67 | 49.82 | 49.95 | 301,877 | -0.34(-0.68%) |
Jul 30, 2019 | 48.86 | 50.33 | 48.85 | 50.30 | 203,736 | +1.00(+2.03%) |
Jul 29, 2019 | 50.07 | 50.24 | 49.24 | 49.30 | 139,290 | -0.78(-1.56%) |
Jul 26, 2019 | 49.76 | 50.22 | 49.02 | 50.08 | 163,078 | +0.55(+1.10%) |
Jul 25, 2019 | 50.49 | 50.54 | 49.37 | 49.53 | 233,244 | -0.85(-1.69%) |
Jul 24, 2019 | 48.30 | 50.41 | 48.14 | 50.39 | 275,468 | +1.69(+3.47%) |
Jul 23, 2019 | 47.76 | 48.86 | 46.05 | 48.70 | 596,999 | +0.25(+0.51%) |
Jul 22, 2019 | 49.21 | 49.29 | 48.39 | 48.45 | 271,742 | -0.95(-1.92%) |
Jul 19, 2019 | 48.86 | 49.59 | 48.79 | 49.40 | 134,193 | +0.35(+0.72%) |
Jul 18, 2019 | 48.41 | 49.23 | 48.28 | 49.05 | 177,352 | +0.63(+1.31%) |
Jul 17, 2019 | 48.64 | 48.77 | 48.13 | 48.42 | 249,348 | -0.47(-0.97%) |
Jul 16, 2019 | 48.80 | 49.45 | 48.55 | 48.89 | 162,293 | +0.15(+0.31%) |
Jul 15, 2019 | 49.59 | 49.59 | 48.51 | 48.74 | 207,181 | -0.82(-1.65%) |
Jul 12, 2019 | 49.01 | 49.89 | 48.71 | 49.56 | 137,832 | +0.48(+0.99%) |
Jul 11, 2019 | 48.68 | 49.16 | 48.28 | 49.08 | 124,498 | +0.61(+1.25%) |
Jul 10, 2019 | 49.11 | 49.17 | 48.33 | 48.47 | 171,558 | -0.58(-1.18%) |
Jul 09, 2019 | 48.66 | 49.15 | 48.57 | 49.05 | 127,544 | -0.13(-0.27%) |
Jul 08, 2019 | 49.33 | 49.78 | 48.83 | 49.18 | 221,515 | -0.63(-1.27%) |
Jul 05, 2019 | 49.08 | 49.92 | 49.08 | 49.81 | 109,401 | +0.88(+1.80%) |
Jul 03, 2019 | 48.79 | 49.26 | 48.65 | 48.93 | 71,531 | +0.30(+0.61%) |
Jul 02, 2019 | 48.80 | 49.07 | 48.30 | 48.64 | 142,234 | -0.19(-0.40%) |
Jul 01, 2019 | 48.94 | 48.95 | 48.35 | 48.83 | 272,605 | +0.50(+1.04%) |
Jun 28, 2019 | 48.21 | 48.63 | 48.08 | 48.33 | 1,046,250 | +0.48(+1.01%) |
Jun 27, 2019 | 47.15 | 47.87 | 47.15 | 47.84 | 177,021 | +0.93(+1.99%) |
Jun 26, 2019 | 47.00 | 47.40 | 46.82 | 46.91 | 158,861 | +0.15(+0.32%) |
Jun 25, 2019 | 47.35 | 47.35 | 46.50 | 46.76 | 219,805 | -0.58(-1.23%) |
Jun 24, 2019 | 48.01 | 48.17 | 47.32 | 47.34 | 179,797 | -0.52(-1.08%) |
Jun 21, 2019 | 47.84 | 48.44 | 47.81 | 47.86 | 414,292 | -0.21(-0.44%) |
Jun 20, 2019 | 48.50 | 48.50 | 47.11 | 48.07 | 180,670 | +0.06(+0.13%) |
Jun 19, 2019 | 48.17 | 48.87 | 47.71 | 48.01 | 162,190 | -0.13(-0.27%) |
Jun 18, 2019 | 47.13 | 48.26 | 47.13 | 48.14 | 112,478 | +1.12(+2.37%) |
Jun 17, 2019 | 47.10 | 47.77 | 46.91 | 47.03 | 133,614 | -0.11(-0.24%) |
Jun 14, 2019 | 46.85 | 47.32 | 46.28 | 47.14 | 267,021 | +0.40(+0.85%) |
Jun 13, 2019 | 46.73 | 47.15 | 46.51 | 46.75 | 125,324 | +0.26(+0.57%) |
Jun 12, 2019 | 46.54 | 46.82 | 46.02 | 46.48 | 91,313 | -0.26(-0.55%) |
Jun 11, 2019 | 47.16 | 47.37 | 46.54 | 46.74 | 129,786 | +0.04(+0.09%) |
Jun 10, 2019 | 46.32 | 47.29 | 46.32 | 46.69 | 191,598 | +0.54(+1.16%) |
Jun 07, 2019 | 46.26 | 46.26 | 45.72 | 46.16 | 166,149 | -0.11(-0.25%) |
Jun 06, 2019 | 46.42 | 47.36 | 45.65 | 46.27 | 114,878 | -0.25(-0.53%) |
Jun 05, 2019 | 46.82 | 46.97 | 45.86 | 46.52 | 126,884 | -0.45(-0.95%) |
Jun 04, 2019 | 46.47 | 46.99 | 46.19 | 46.97 | 200,345 | +1.27(+2.77%) |
Jun 03, 2019 | 45.44 | 46.36 | 44.84 | 45.70 | 248,290 | +0.29(+0.64%) |
May 31, 2019 | 45.18 | 46.01 | 45.12 | 45.41 | 213,457 | -0.49(-1.07%) |
May 30, 2019 | 47.08 | 47.34 | 45.61 | 45.90 | 248,897 | -1.10(-2.34%) |
May 29, 2019 | 45.99 | 47.11 | 45.66 | 47.00 | 464,369 | +0.62(+1.35%) |
May 28, 2019 | 47.04 | 47.13 | 46.14 | 46.38 | 146,480 | -0.84(-1.77%) |
May 24, 2019 | 46.75 | 47.43 | 46.67 | 47.21 | 498,675 | +0.76(+1.63%) |
May 23, 2019 | 46.82 | 47.13 | 46.07 | 46.45 | 239,830 | -0.95(-2.00%) |
May 22, 2019 | 48.14 | 48.36 | 47.25 | 47.40 | 501,916 | -1.07(-2.21%) |
May 21, 2019 | 47.65 | 48.48 | 47.65 | 48.48 | 481,046 | +1.05(+2.21%) |
May 20, 2019 | 46.56 | 47.55 | 46.56 | 47.43 | 193,349 | +0.69(+1.47%) |
May 17, 2019 | 46.68 | 47.55 | 46.63 | 46.75 | 176,725 | -0.38(-0.80%) |
May 16, 2019 | 46.15 | 47.51 | 46.15 | 47.12 | 186,229 | +0.94(+2.04%) |
May 15, 2019 | 46.39 | 46.44 | 45.41 | 46.18 | 297,658 | -0.78(-1.67%) |
May 14, 2019 | 46.04 | 47.12 | 45.74 | 46.97 | 218,984 | +1.09(+2.38%) |
May 13, 2019 | 47.40 | 47.55 | 45.72 | 45.87 | 265,330 | -2.39(-4.96%) |
May 10, 2019 | 47.48 | 48.33 | 47.30 | 48.27 | 152,957 | +0.38(+0.79%) |
May 09, 2019 | 47.60 | 48.09 | 47.11 | 47.89 | 206,369 | -0.19(-0.40%) |
May 08, 2019 | 48.38 | 48.62 | 48.00 | 48.08 | 157,173 | -0.31(-0.64%) |
May 07, 2019 | 48.92 | 49.13 | 48.19 | 48.39 | 167,637 | -1.12(-2.26%) |
May 06, 2019 | 49.73 | 50.00 | 49.48 | 49.51 | 317,885 | -1.18(-2.32%) |
May 03, 2019 | 49.45 | 50.71 | 49.08 | 50.68 | 221,304 | +1.50(+3.06%) |
May 02, 2019 | 49.22 | 49.84 | 48.75 | 49.18 | 191,807 | +0.10(+0.20%) |
May 01, 2019 | 49.95 | 50.51 | 49.05 | 49.08 | 177,711 | -0.81(-1.63%) |
Apr 30, 2019 | 50.57 | 50.75 | 48.08 | 49.90 | 200,680 | -0.67(-1.32%) |
Apr 29, 2019 | 49.70 | 50.74 | 48.74 | 50.56 | 405,361 | +1.22(+2.47%) |
Apr 26, 2019 | 49.07 | 49.44 | 48.23 | 49.35 | 221,494 | +0.36(+0.73%) |
Apr 25, 2019 | 48.94 | 49.17 | 48.03 | 48.99 | 296,427 | +0.06(+0.13%) |
Apr 24, 2019 | 48.47 | 49.14 | 47.91 | 48.93 | 627,019 | -0.10(-0.20%) |
Apr 23, 2019 | 49.34 | 49.34 | 47.75 | 49.02 | 363,041 | +0.03(+0.05%) |
Apr 22, 2019 | 49.50 | 49.75 | 48.52 | 49.00 | 167,552 | -0.46(-0.92%) |
Apr 18, 2019 | 49.70 | 50.26 | 49.33 | 49.45 | 128,395 | -0.54(-1.09%) |
Apr 17, 2019 | 49.78 | 50.03 | 49.32 | 50.00 | 159,224 | +0.32(+0.63%) |
Apr 16, 2019 | 49.29 | 49.84 | 49.22 | 49.68 | 230,933 | +0.53(+1.09%) |
Apr 15, 2019 | 49.60 | 49.78 | 48.84 | 49.15 | 148,598 | -0.43(-0.87%) |
Apr 12, 2019 | 49.05 | 49.78 | 48.59 | 49.57 | 194,421 | +1.24(+2.57%) |
Apr 11, 2019 | 48.12 | 48.66 | 47.80 | 48.33 | 121,811 | +0.41(+0.86%) |
Apr 10, 2019 | 47.43 | 47.99 | 46.65 | 47.92 | 138,492 | +0.67(+1.43%) |
Apr 09, 2019 | 47.80 | 47.89 | 47.04 | 47.25 | 152,879 | -0.80(-1.66%) |
Apr 08, 2019 | 47.64 | 48.14 | 47.57 | 48.04 | 116,353 | +0.31(+0.64%) |
Apr 05, 2019 | 47.53 | 47.84 | 47.00 | 47.74 | 151,356 | +0.30(+0.63%) |
Apr 04, 2019 | 46.67 | 47.76 | 46.50 | 47.44 | 161,626 | +0.78(+1.67%) |
Apr 03, 2019 | 46.95 | 47.20 | 46.53 | 46.66 | 153,715 | +0.22(+0.47%) |
Apr 02, 2019 | 46.61 | 46.94 | 46.13 | 46.44 | 106,301 | -0.42(-0.90%) |
Apr 01, 2019 | 45.44 | 46.94 | 45.35 | 46.86 | 171,019 | +1.96(+4.37%) |
Mar 29, 2019 | 45.58 | 45.85 | 44.61 | 44.90 | 225,149 | -0.29(-0.64%) |
Mar 28, 2019 | 44.53 | 45.30 | 44.41 | 45.19 | 138,310 | +0.87(+1.96%) |
Mar 27, 2019 | 44.34 | 44.56 | 43.83 | 44.32 | 132,108 | -0.17(-0.37%) |
Mar 26, 2019 | 43.59 | 44.52 | 43.59 | 44.49 | 141,501 | +1.21(+2.79%) |
Mar 25, 2019 | 43.39 | 43.87 | 42.96 | 43.28 | 139,210 | -0.08(-0.18%) |
Mar 22, 2019 | 45.31 | 45.31 | 43.04 | 43.36 | 311,280 | -2.38(-5.21%) |
Mar 21, 2019 | 45.84 | 46.21 | 45.33 | 45.74 | 193,193 | -0.31(-0.67%) |
Mar 20, 2019 | 47.94 | 48.17 | 45.98 | 46.05 | 199,965 | -1.98(-4.12%) |
Mar 19, 2019 | 49.75 | 49.88 | 48.00 | 48.03 | 164,111 | -1.46(-2.95%) |
Mar 18, 2019 | 48.67 | 49.57 | 48.47 | 49.49 | 204,213 | +0.82(+1.69%) |
Mar 15, 2019 | 48.91 | 49.57 | 48.47 | 48.66 | 840,513 | -0.20(-0.41%) |
Mar 14, 2019 | 49.32 | 49.36 | 48.80 | 48.87 | 121,491 | -0.39(-0.80%) |
Mar 13, 2019 | 49.52 | 49.68 | 49.05 | 49.26 | 190,139 | -0.03(-0.05%) |
Mar 12, 2019 | 49.33 | 49.52 | 49.05 | 49.29 | 165,923 | +0.04(+0.09%) |
Mar 11, 2019 | 48.59 | 49.40 | 48.22 | 49.24 | 157,564 | +0.95(+1.96%) |
Mar 08, 2019 | 47.71 | 48.49 | 47.43 | 48.30 | 148,272 | +0.00(+0.00%) |
Mar 07, 2019 | 49.37 | 49.45 | 48.11 | 48.30 | 138,979 | -1.11(-2.25%) |
Mar 06, 2019 | 50.95 | 51.23 | 49.32 | 49.41 | 335,847 | -1.68(-3.29%) |
Mar 05, 2019 | 51.11 | 51.56 | 50.38 | 51.09 | 208,813 | +0.04(+0.07%) |
Mar 04, 2019 | 50.96 | 51.43 | 50.21 | 51.05 | 233,698 | -0.03(-0.05%) |
Mar 01, 2019 | 51.09 | 51.44 | 50.21 | 51.08 | 188,367 | +0.34(+0.67%) |
Feb 28, 2019 | 51.12 | 51.12 | 50.54 | 50.74 | 201,940 | -0.37(-0.72%) |
Feb 27, 2019 | 50.50 | 51.22 | 50.16 | 51.11 | 167,931 | +0.76(+1.51%) |
Feb 26, 2019 | 50.54 | 51.03 | 50.17 | 50.35 | 176,467 | -0.46(-0.91%) |
Feb 25, 2019 | 51.26 | 51.33 | 50.64 | 50.81 | 237,048 | -0.10(-0.19%) |
Feb 22, 2019 | 49.95 | 50.92 | 49.77 | 50.91 | 200,247 | +0.99(+1.98%) |
Feb 21, 2019 | 50.60 | 50.60 | 49.60 | 49.92 | 293,206 | -0.55(-1.09%) |
Feb 20, 2019 | 50.61 | 50.62 | 50.04 | 50.47 | 194,475 | -0.05(-0.10%) |
Feb 19, 2019 | 50.14 | 50.74 | 49.84 | 50.52 | 336,749 | -0.04(-0.07%) |
Feb 15, 2019 | 49.67 | 50.62 | 49.67 | 50.56 | 253,022 | +1.23(+2.48%) |
Feb 14, 2019 | 49.07 | 49.63 | 48.60 | 49.33 | 231,570 | -0.14(-0.28%) |
Feb 13, 2019 | 48.81 | 49.48 | 48.73 | 49.47 | 183,948 | +0.59(+1.20%) |
Feb 12, 2019 | 48.07 | 48.90 | 48.07 | 48.88 | 266,374 | +1.14(+2.38%) |
Feb 11, 2019 | 47.33 | 47.75 | 46.97 | 47.75 | 113,854 | +0.49(+1.04%) |
Feb 08, 2019 | 47.83 | 47.83 | 46.82 | 47.26 | 412,146 | -0.78(-1.62%) |
Feb 07, 2019 | 47.03 | 48.06 | 47.01 | 48.03 | 320,638 | +1.05(+2.23%) |
Feb 06, 2019 | 46.57 | 47.06 | 46.30 | 46.99 | 231,253 | +0.25(+0.54%) |
Feb 05, 2019 | 47.08 | 47.35 | 46.51 | 46.74 | 194,552 | -0.40(-0.85%) |
Feb 04, 2019 | 46.68 | 47.28 | 46.35 | 47.14 | 131,908 | +0.25(+0.54%) |
Feb 01, 2019 | 46.20 | 47.11 | 45.45 | 46.88 | 295,026 | +0.91(+1.97%) |
Jan 31, 2019 | 46.99 | 47.13 | 45.77 | 45.98 | 420,651 | -1.17(-2.48%) |
Jan 30, 2019 | 46.61 | 47.61 | 45.96 | 47.15 | 310,105 | +0.54(+1.16%) |
Jan 29, 2019 | 46.84 | 47.07 | 43.96 | 46.60 | 682,700 | -0.60(-1.27%) |
Jan 28, 2019 | 44.83 | 47.28 | 44.83 | 47.21 | 517,685 | +1.21(+2.63%) |
Jan 25, 2019 | 45.79 | 46.27 | 45.45 | 45.99 | 333,353 | +0.24(+0.53%) |
Jan 24, 2019 | 44.93 | 45.79 | 44.57 | 45.75 | 298,592 | +0.63(+1.39%) |
Jan 23, 2019 | 45.44 | 45.88 | 44.56 | 45.12 | 141,285 | -0.27(-0.60%) |
Jan 22, 2019 | 45.63 | 45.99 | 45.03 | 45.39 | 134,431 | -0.54(-1.18%) |
Jan 18, 2019 | 45.66 | 46.56 | 45.32 | 45.93 | 271,043 | +0.36(+0.78%) |
Jan 17, 2019 | 44.71 | 45.76 | 44.25 | 45.58 | 208,126 | +0.51(+1.12%) |
Jan 16, 2019 | 43.96 | 45.28 | 43.18 | 45.07 | 181,121 | +1.40(+3.21%) |
Jan 15, 2019 | 43.86 | 43.89 | 43.00 | 43.67 | 233,153 | -0.21(-0.48%) |
Jan 14, 2019 | 42.92 | 44.17 | 42.87 | 43.88 | 337,009 | +0.62(+1.43%) |
Jan 11, 2019 | 42.70 | 43.28 | 42.20 | 43.26 | 179,930 | +0.54(+1.26%) |
Jan 10, 2019 | 42.81 | 43.19 | 42.26 | 42.72 | 356,641 | -0.36(-0.83%) |
Jan 09, 2019 | 42.69 | 43.45 | 40.30 | 43.08 | 491,715 | +0.45(+1.06%) |
Jan 08, 2019 | 42.80 | 42.80 | 41.68 | 42.62 | 432,960 | +0.27(+0.64%) |
Jan 07, 2019 | 42.09 | 42.79 | 39.75 | 42.35 | 383,204 | -0.48(-1.12%) |
Jan 04, 2019 | 42.27 | 43.25 | 41.19 | 42.83 | 443,859 | +1.19(+2.85%) |
Jan 03, 2019 | 41.83 | 42.88 | 41.53 | 41.65 | 462,923 | -0.69(-1.63%) |
Jan 02, 2019 | 39.21 | 42.39 | 39.21 | 42.33 | 1,146,085 | +2.45(+6.14%) |
Dec 31, 2018 | 41.11 | 41.60 | 39.71 | 39.89 | 729,247 | -1.19(-2.89%) |
Dec 28, 2018 | 40.06 | 41.11 | 39.91 | 41.07 | 397,729 | +1.03(+2.57%) |
Dec 27, 2018 | 39.25 | 40.23 | 38.47 | 40.04 | 226,323 | -0.37(-0.93%) |
Dec 26, 2018 | 39.17 | 40.56 | 38.52 | 40.42 | 295,810 | +1.29(+3.30%) |
Dec 24, 2018 | 39.35 | 40.07 | 38.96 | 39.13 | 117,735 | -0.54(-1.36%) |
Dec 21, 2018 | 40.79 | 41.71 | 39.45 | 39.67 | 297,780 | -0.88(-2.17%) |
Dec 20, 2018 | 40.05 | 40.84 | 39.80 | 40.55 | 186,438 | +0.25(+0.63%) |
Dec 19, 2018 | 41.75 | 42.29 | 40.09 | 40.30 | 273,936 | -1.53(-3.67%) |
Dec 18, 2018 | 42.76 | 43.98 | 41.60 | 41.83 | 244,461 | -0.58(-1.38%) |
Dec 17, 2018 | 41.46 | 43.53 | 41.37 | 42.41 | 493,642 | +0.86(+2.08%) |
Dec 14, 2018 | 42.71 | 43.57 | 41.35 | 41.55 | 571,463 | -1.41(-3.29%) |
Dec 13, 2018 | 44.77 | 45.03 | 42.74 | 42.96 | 289,357 | -1.65(-3.69%) |
Dec 12, 2018 | 44.48 | 45.30 | 43.62 | 44.61 | 424,425 | +0.68(+1.55%) |
Dec 11, 2018 | 45.39 | 45.83 | 43.88 | 43.93 | 270,870 | -0.87(-1.95%) |
Dec 10, 2018 | 45.57 | 45.66 | 44.36 | 44.80 | 232,179 | -0.84(-1.83%) |
Dec 07, 2018 | 45.75 | 46.74 | 45.00 | 45.64 | 152,734 | -0.09(-0.19%) |
Dec 06, 2018 | 46.33 | 47.01 | 44.98 | 45.72 | 248,784 | -0.85(-1.83%) |
Dec 04, 2018 | 50.06 | 50.85 | 46.33 | 46.58 | 218,143 | -3.83(-7.59%) |
Dec 03, 2018 | 50.61 | 50.63 | 49.30 | 50.40 | 322,788 | +0.54(+1.08%) |
Nov 30, 2018 | 50.40 | 50.83 | 49.66 | 49.86 | 237,077 | -0.55(-1.09%) |
Nov 29, 2018 | 50.72 | 51.06 | 49.85 | 50.41 | 115,334 | -0.40(-0.79%) |
Nov 28, 2018 | 49.76 | 50.86 | 48.95 | 50.81 | 134,550 | +1.12(+2.26%) |
Nov 27, 2018 | 50.17 | 50.62 | 49.41 | 49.69 | 134,637 | -0.64(-1.28%) |
Nov 26, 2018 | 49.32 | 50.62 | 49.32 | 50.33 | 224,693 | +1.62(+3.33%) |
Nov 23, 2018 | 48.88 | 49.49 | 48.71 | 48.71 | 154,455 | -0.53(-1.08%) |
Nov 21, 2018 | 49.25 | 49.25 | 49.25 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 49.47 | 50.06 | 48.82 | 49.25 | 147,957 | -0.72(-1.45%) |
Nov 19, 2018 | 50.46 | 51.01 | 49.59 | 49.98 | 136,700 | -0.49(-0.97%) |
Nov 16, 2018 | 50.49 | 51.00 | 49.98 | 50.47 | 208,159 | -0.44(-0.86%) |
Nov 15, 2018 | 49.52 | 51.05 | 49.18 | 50.90 | 152,770 | +1.07(+2.15%) |
Nov 14, 2018 | 51.37 | 51.60 | 49.43 | 49.83 | 147,114 | -1.11(-2.17%) |
Nov 13, 2018 | 51.12 | 52.23 | 50.88 | 50.94 | 153,599 | -0.06(-0.12%) |
Nov 12, 2018 | 51.74 | 51.95 | 50.93 | 51.00 | 112,072 | -0.89(-1.71%) |
Nov 09, 2018 | 52.31 | 53.05 | 51.42 | 51.89 | 183,029 | -0.68(-1.29%) |
Nov 08, 2018 | 51.95 | 52.81 | 51.89 | 52.57 | 139,876 | +0.31(+0.60%) |
Nov 07, 2018 | 52.39 | 52.69 | 50.96 | 52.25 | 185,426 | +0.11(+0.22%) |
Nov 06, 2018 | 51.69 | 52.44 | 51.10 | 52.14 | 187,360 | +0.44(+0.86%) |
Nov 05, 2018 | 51.33 | 51.79 | 50.68 | 51.69 | 129,810 | +0.39(+0.76%) |
Nov 02, 2018 | 52.05 | 52.16 | 50.67 | 51.30 | 148,144 | -0.07(-0.14%) |
Nov 01, 2018 | 50.60 | 51.46 | 50.60 | 51.37 | 159,308 | +1.03(+2.04%) |
Oct 31, 2018 | 50.97 | 51.69 | 50.28 | 50.35 | 236,715 | -0.03(-0.07%) |
Oct 30, 2018 | 49.26 | 50.49 | 49.17 | 50.38 | 342,959 | +1.12(+2.28%) |
Oct 29, 2018 | 49.08 | 50.11 | 48.62 | 49.26 | 234,142 | +0.98(+2.03%) |
Oct 26, 2018 | 47.52 | 48.98 | 47.13 | 48.28 | 309,875 | +0.12(+0.25%) |
Oct 25, 2018 | 47.32 | 48.90 | 46.70 | 48.16 | 571,830 | +1.99(+4.31%) |
Oct 24, 2018 | 49.27 | 49.29 | 45.83 | 46.16 | 586,777 | -3.21(-6.50%) |
Oct 23, 2018 | 48.42 | 50.80 | 48.09 | 49.37 | 548,876 | +0.25(+0.51%) |
Oct 22, 2018 | 52.00 | 52.16 | 48.62 | 49.12 | 612,000 | -2.65(-5.12%) |
Oct 19, 2018 | 53.01 | 53.37 | 51.75 | 51.77 | 359,565 | -1.77(-3.31%) |
Oct 18, 2018 | 55.41 | 55.80 | 53.52 | 53.55 | 222,530 | -2.12(-3.81%) |
Oct 17, 2018 | 55.46 | 56.18 | 54.74 | 55.67 | 108,658 | +0.10(+0.17%) |
Oct 16, 2018 | 55.48 | 55.96 | 54.54 | 55.57 | 99,375 | +0.37(+0.68%) |
Oct 15, 2018 | 54.95 | 56.39 | 54.75 | 55.20 | 189,697 | +0.11(+0.21%) |
Oct 12, 2018 | 56.90 | 57.13 | 53.63 | 55.08 | 298,947 | -1.03(-1.83%) |
Oct 11, 2018 | 57.44 | 58.01 | 56.11 | 56.11 | 253,922 | -1.62(-2.80%) |
Oct 10, 2018 | 59.12 | 59.64 | 57.68 | 57.73 | 209,605 | -1.40(-2.37%) |
Oct 09, 2018 | 58.62 | 59.35 | 58.33 | 59.13 | 167,546 | +0.27(+0.46%) |
Oct 08, 2018 | 58.30 | 59.14 | 57.87 | 58.86 | 136,227 | +0.37(+0.64%) |
Oct 05, 2018 | 59.05 | 59.10 | 58.41 | 58.48 | 250,867 | -0.34(-0.58%) |
Oct 04, 2018 | 59.94 | 59.94 | 58.42 | 58.82 | 227,052 | +0.56(+0.95%) |
Oct 03, 2018 | 56.85 | 58.54 | 56.64 | 58.27 | 321,688 | +1.55(+2.73%) |
Oct 02, 2018 | 56.88 | 57.05 | 55.97 | 56.72 | 271,551 | -0.27(-0.47%) |