Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.32 | 50.42 | 49.32 | 50.11 | 965,803 | +0.94(+1.90%) |
Sep 27, 2019 | 49.74 | 50.13 | 49.04 | 49.17 | 1,046,045 | -0.32(-0.64%) |
Sep 26, 2019 | 49.53 | 49.98 | 49.28 | 49.49 | 734,936 | -0.13(-0.27%) |
Sep 25, 2019 | 49.00 | 50.01 | 48.77 | 49.62 | 655,951 | +0.77(+1.58%) |
Sep 24, 2019 | 49.55 | 49.74 | 48.64 | 48.85 | 1,406,546 | -0.58(-1.17%) |
Sep 23, 2019 | 49.33 | 49.74 | 48.75 | 49.42 | 976,800 | -0.16(-0.33%) |
Sep 20, 2019 | 49.23 | 50.05 | 49.23 | 49.59 | 1,543,798 | +0.41(+0.82%) |
Sep 19, 2019 | 49.96 | 50.33 | 49.05 | 49.18 | 1,191,589 | -0.78(-1.57%) |
Sep 18, 2019 | 50.16 | 50.33 | 49.64 | 49.96 | 1,413,858 | -0.34(-0.68%) |
Sep 17, 2019 | 51.12 | 51.12 | 50.20 | 50.31 | 1,201,886 | -1.12(-2.17%) |
Sep 16, 2019 | 50.79 | 51.44 | 50.61 | 51.42 | 854,982 | +0.32(+0.63%) |
Sep 13, 2019 | 50.63 | 51.58 | 50.44 | 51.10 | 1,272,539 | +1.02(+2.03%) |
Sep 12, 2019 | 51.08 | 51.31 | 49.76 | 50.08 | 1,338,910 | -1.12(-2.18%) |
Sep 11, 2019 | 50.71 | 51.21 | 50.08 | 51.20 | 1,196,351 | +0.77(+1.52%) |
Sep 10, 2019 | 49.66 | 50.81 | 49.58 | 50.43 | 1,657,214 | +0.72(+1.45%) |
Sep 09, 2019 | 48.53 | 49.82 | 48.13 | 49.71 | 1,290,352 | +1.63(+3.39%) |
Sep 06, 2019 | 48.85 | 49.00 | 48.05 | 48.08 | 702,806 | -0.68(-1.40%) |
Sep 05, 2019 | 48.43 | 49.06 | 48.34 | 48.77 | 907,529 | +1.14(+2.40%) |
Sep 04, 2019 | 47.57 | 48.13 | 47.30 | 47.62 | 1,848,717 | +0.69(+1.48%) |
Sep 03, 2019 | 47.80 | 47.87 | 46.72 | 46.93 | 1,176,062 | -1.21(-2.51%) |
Aug 30, 2019 | 48.34 | 48.75 | 47.92 | 48.14 | 981,841 | +0.05(+0.11%) |
Aug 29, 2019 | 48.34 | 48.67 | 47.97 | 48.08 | 726,109 | +0.23(+0.49%) |
Aug 28, 2019 | 47.40 | 48.14 | 47.11 | 47.85 | 771,547 | +0.23(+0.47%) |
Aug 27, 2019 | 48.08 | 48.21 | 47.24 | 47.62 | 984,860 | -0.24(-0.51%) |
Aug 26, 2019 | 48.32 | 48.42 | 47.53 | 47.87 | 689,222 | +0.08(+0.17%) |
Aug 23, 2019 | 48.96 | 49.30 | 47.61 | 47.79 | 1,062,596 | -1.32(-2.69%) |
Aug 22, 2019 | 49.59 | 49.82 | 49.01 | 49.11 | 726,593 | -0.32(-0.66%) |
Aug 21, 2019 | 49.96 | 50.09 | 49.36 | 49.43 | 717,833 | +0.02(+0.04%) |
Aug 20, 2019 | 49.82 | 49.89 | 49.25 | 49.41 | 973,929 | -0.50(-1.00%) |
Aug 19, 2019 | 50.05 | 50.24 | 49.58 | 49.92 | 1,170,414 | +0.64(+1.31%) |
Aug 16, 2019 | 48.52 | 49.39 | 48.52 | 49.27 | 690,018 | +1.24(+2.57%) |
Aug 15, 2019 | 48.48 | 48.65 | 47.84 | 48.04 | 1,301,478 | -0.24(-0.50%) |
Aug 14, 2019 | 49.68 | 49.68 | 48.26 | 48.28 | 1,145,010 | -2.39(-4.72%) |
Aug 13, 2019 | 50.02 | 51.54 | 49.86 | 50.67 | 825,488 | +0.44(+0.87%) |
Aug 12, 2019 | 50.34 | 50.49 | 49.98 | 50.23 | 499,973 | -0.59(-1.16%) |
Aug 09, 2019 | 51.44 | 51.44 | 50.69 | 50.82 | 828,871 | -0.77(-1.49%) |
Aug 08, 2019 | 50.90 | 51.78 | 50.61 | 51.59 | 698,518 | +1.31(+2.60%) |
Aug 07, 2019 | 49.33 | 50.50 | 48.98 | 50.28 | 1,038,791 | +0.20(+0.39%) |
Aug 06, 2019 | 50.65 | 50.74 | 49.68 | 50.09 | 1,688,760 | -0.04(-0.07%) |
Aug 05, 2019 | 50.62 | 50.73 | 49.73 | 50.12 | 2,284,923 | -1.65(-3.18%) |
Aug 02, 2019 | 52.76 | 52.76 | 51.63 | 51.77 | 1,433,879 | -1.11(-2.10%) |
Aug 01, 2019 | 54.10 | 54.68 | 52.75 | 52.88 | 1,451,071 | -1.20(-2.22%) |
Jul 31, 2019 | 54.74 | 55.01 | 53.64 | 54.08 | 1,096,896 | -0.73(-1.34%) |
Jul 30, 2019 | 53.77 | 54.84 | 53.34 | 54.81 | 1,028,337 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.75 | 54.03 | 1,138,309 | -0.67(-1.23%) |
Jul 26, 2019 | 54.63 | 54.92 | 54.38 | 54.71 | 1,571,615 | +0.31(+0.58%) |
Jul 25, 2019 | 55.94 | 56.16 | 54.29 | 54.39 | 2,736,685 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.51 | 56.14 | 3,896,602 | +3.50(+6.65%) |
Jul 23, 2019 | 51.66 | 52.76 | 51.61 | 52.64 | 2,312,034 | +1.28(+2.49%) |
Jul 22, 2019 | 51.76 | 52.16 | 51.32 | 51.36 | 1,190,972 | -0.24(-0.47%) |
Jul 19, 2019 | 52.33 | 52.91 | 51.58 | 51.60 | 1,640,986 | -0.47(-0.89%) |
Jul 18, 2019 | 52.07 | 52.34 | 51.87 | 52.06 | 1,439,277 | -0.09(-0.17%) |
Jul 17, 2019 | 52.61 | 52.79 | 52.14 | 52.15 | 1,375,764 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.23 | 52.66 | 52.88 | 2,671,316 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.61 | 52.00 | 52.61 | 1,349,863 | +0.16(+0.31%) |
Jul 12, 2019 | 51.47 | 52.91 | 51.46 | 52.45 | 1,299,383 | +1.17(+2.29%) |
Jul 11, 2019 | 51.44 | 51.44 | 50.88 | 51.28 | 1,560,167 | +0.00(+0.00%) |
Jul 10, 2019 | 51.40 | 51.58 | 51.07 | 51.28 | 2,001,741 | -0.14(-0.28%) |
Jul 09, 2019 | 51.01 | 51.46 | 50.70 | 51.42 | 2,346,833 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.16 | 51.34 | 1,995,520 | -0.50(-0.97%) |
Jul 05, 2019 | 51.97 | 52.22 | 51.47 | 51.84 | 1,440,247 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.50 | 51.60 | 51.92 | 2,110,381 | -0.11(-0.21%) |
Jul 02, 2019 | 51.76 | 52.73 | 51.35 | 52.03 | 6,311,332 | +0.98(+1.91%) |
Jul 01, 2019 | 51.72 | 52.00 | 50.97 | 51.05 | 1,148,741 | +0.02(+0.04%) |
Jun 28, 2019 | 50.79 | 51.36 | 50.49 | 51.03 | 1,692,818 | +0.47(+0.94%) |
Jun 27, 2019 | 50.20 | 50.76 | 50.20 | 50.56 | 1,113,157 | +0.55(+1.11%) |
Jun 26, 2019 | 49.76 | 50.35 | 49.76 | 50.01 | 1,326,527 | +0.35(+0.70%) |
Jun 25, 2019 | 49.90 | 50.24 | 49.44 | 49.66 | 1,346,857 | -0.19(-0.38%) |
Jun 24, 2019 | 50.32 | 50.52 | 49.81 | 49.84 | 891,785 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.24 | 50.18 | 50.32 | 2,468,404 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.47 | 50.79 | 51.31 | 1,334,072 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.75 | 50.86 | 1,158,327 | -0.15(-0.30%) |
Jun 18, 2019 | 50.05 | 51.10 | 49.92 | 51.01 | 1,448,636 | +1.26(+2.54%) |
Jun 17, 2019 | 50.32 | 50.56 | 49.61 | 49.75 | 907,917 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.35 | 1,477,110 | -0.41(-0.81%) |
Jun 13, 2019 | 49.68 | 50.80 | 49.44 | 50.77 | 1,384,135 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.81 | 48.99 | 49.67 | 959,724 | -0.42(-0.84%) |
Jun 11, 2019 | 49.96 | 50.33 | 49.70 | 50.09 | 1,362,394 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.18 | 1,693,980 | +0.98(+2.04%) |
Jun 07, 2019 | 48.70 | 48.78 | 47.99 | 48.20 | 1,679,078 | -0.33(-0.68%) |
Jun 06, 2019 | 49.30 | 49.43 | 48.04 | 48.53 | 1,480,147 | -0.81(-1.65%) |
Jun 05, 2019 | 50.10 | 50.13 | 49.17 | 49.34 | 1,516,743 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.63 | 48.78 | 49.59 | 2,425,452 | +0.73(+1.48%) |
Jun 03, 2019 | 48.00 | 48.92 | 47.86 | 48.87 | 1,672,177 | +0.83(+1.73%) |
May 31, 2019 | 48.69 | 48.81 | 47.88 | 48.04 | 1,896,014 | -1.28(-2.60%) |
May 30, 2019 | 49.80 | 50.23 | 49.15 | 49.32 | 1,863,288 | -0.38(-0.76%) |
May 29, 2019 | 49.77 | 49.93 | 49.25 | 49.69 | 1,535,805 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.59 | 49.85 | 1,645,446 | -0.55(-1.10%) |
May 24, 2019 | 50.67 | 51.19 | 50.15 | 50.41 | 825,519 | +0.10(+0.20%) |
May 23, 2019 | 49.75 | 50.63 | 49.40 | 50.31 | 1,477,823 | -0.04(-0.07%) |
May 22, 2019 | 50.56 | 50.79 | 50.17 | 50.35 | 1,075,589 | -0.41(-0.81%) |
May 21, 2019 | 50.24 | 50.97 | 50.19 | 50.76 | 971,190 | +1.04(+2.10%) |
May 20, 2019 | 49.57 | 50.12 | 49.15 | 49.71 | 1,091,276 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.28 | 49.43 | 49.86 | 982,268 | -0.16(-0.32%) |
May 16, 2019 | 50.12 | 50.43 | 49.88 | 50.02 | 948,451 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.87 | 915,010 | -0.05(-0.11%) |
May 14, 2019 | 49.74 | 50.30 | 49.64 | 49.93 | 1,393,607 | +0.38(+0.77%) |
May 13, 2019 | 50.11 | 50.62 | 49.38 | 49.54 | 1,719,320 | -1.83(-3.55%) |
May 10, 2019 | 51.02 | 51.48 | 50.21 | 51.37 | 1,849,854 | +0.22(+0.44%) |
May 09, 2019 | 51.66 | 51.74 | 50.87 | 51.15 | 1,784,933 | -0.98(-1.88%) |
May 08, 2019 | 52.88 | 52.88 | 52.08 | 52.13 | 1,483,427 | -0.77(-1.45%) |
May 07, 2019 | 53.54 | 53.76 | 52.41 | 52.89 | 1,380,855 | -1.32(-2.43%) |
May 06, 2019 | 53.77 | 54.36 | 53.52 | 54.21 | 819,878 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.06 | 53.80 | 54.81 | 1,375,737 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.74 | 53.89 | 54.59 | 1,217,850 | +0.38(+0.71%) |
May 01, 2019 | 55.38 | 55.63 | 54.20 | 54.21 | 1,049,180 | -1.07(-1.93%) |
Apr 30, 2019 | 55.55 | 55.56 | 54.99 | 55.28 | 2,140,178 | -0.18(-0.32%) |
Apr 29, 2019 | 55.40 | 55.72 | 55.14 | 55.46 | 1,649,523 | -0.14(-0.26%) |
Apr 26, 2019 | 55.53 | 55.90 | 55.02 | 55.60 | 1,261,167 | +0.31(+0.56%) |
Apr 25, 2019 | 55.44 | 56.03 | 55.11 | 55.29 | 1,952,737 | -0.80(-1.43%) |
Apr 24, 2019 | 55.29 | 56.84 | 54.93 | 56.09 | 4,639,342 | -5.15(-8.42%) |
Apr 23, 2019 | 60.50 | 61.50 | 60.10 | 61.24 | 2,406,971 | +1.25(+2.08%) |
Apr 22, 2019 | 60.36 | 60.54 | 59.83 | 60.00 | 1,102,586 | -0.68(-1.12%) |
Apr 18, 2019 | 59.87 | 60.78 | 59.58 | 60.67 | 1,587,579 | +0.85(+1.41%) |
Apr 17, 2019 | 60.24 | 60.65 | 59.65 | 59.83 | 1,119,027 | -0.02(-0.03%) |
Apr 16, 2019 | 60.01 | 60.33 | 59.80 | 59.84 | 907,675 | +0.20(+0.34%) |
Apr 15, 2019 | 59.79 | 59.99 | 59.26 | 59.64 | 787,819 | +0.03(+0.04%) |
Apr 12, 2019 | 59.55 | 60.09 | 58.84 | 59.61 | 1,078,192 | +0.42(+0.71%) |
Apr 11, 2019 | 58.68 | 59.21 | 58.62 | 59.20 | 1,139,011 | +0.79(+1.36%) |
Apr 10, 2019 | 58.39 | 58.50 | 57.98 | 58.40 | 1,017,233 | +0.00(+0.00%) |
Apr 09, 2019 | 59.34 | 59.40 | 58.27 | 58.40 | 1,125,558 | -1.37(-2.29%) |
Apr 08, 2019 | 59.97 | 60.01 | 59.53 | 59.77 | 672,222 | -0.28(-0.46%) |
Apr 05, 2019 | 60.26 | 60.51 | 59.65 | 60.05 | 773,571 | +0.12(+0.19%) |
Apr 04, 2019 | 60.41 | 60.53 | 59.67 | 59.93 | 698,027 | -0.28(-0.47%) |
Apr 03, 2019 | 59.51 | 60.32 | 59.36 | 60.22 | 1,287,512 | +1.27(+2.16%) |
Apr 02, 2019 | 59.36 | 59.48 | 58.57 | 58.95 | 1,144,851 | -0.32(-0.54%) |
Apr 01, 2019 | 58.63 | 59.40 | 58.36 | 59.27 | 1,326,104 | +1.26(+2.16%) |
Mar 29, 2019 | 57.82 | 58.30 | 57.64 | 58.01 | 1,103,914 | +0.63(+1.10%) |
Mar 28, 2019 | 56.39 | 57.55 | 56.39 | 57.38 | 1,126,592 | +1.09(+1.93%) |
Mar 27, 2019 | 56.36 | 56.84 | 55.48 | 56.29 | 950,804 | -0.24(-0.43%) |
Mar 26, 2019 | 56.81 | 56.91 | 56.11 | 56.53 | 955,702 | +0.31(+0.55%) |
Mar 25, 2019 | 56.37 | 56.59 | 55.33 | 56.22 | 1,144,287 | -0.52(-0.91%) |
Mar 22, 2019 | 58.94 | 58.98 | 56.72 | 56.74 | 1,261,167 | -2.35(-3.98%) |
Mar 21, 2019 | 57.79 | 59.36 | 57.57 | 59.09 | 1,025,365 | +1.04(+1.79%) |
Mar 20, 2019 | 59.32 | 59.56 | 58.04 | 58.05 | 881,365 | -1.33(-2.23%) |
Mar 19, 2019 | 59.52 | 59.93 | 59.24 | 59.37 | 1,081,181 | +0.06(+0.11%) |
Mar 18, 2019 | 58.71 | 59.36 | 58.71 | 59.31 | 1,214,506 | +0.61(+1.05%) |
Mar 15, 2019 | 58.23 | 58.72 | 58.23 | 58.70 | 2,928,159 | +0.53(+0.90%) |
Mar 14, 2019 | 58.36 | 58.46 | 57.94 | 58.17 | 1,079,364 | -0.25(-0.43%) |
Mar 13, 2019 | 58.37 | 58.71 | 58.06 | 58.42 | 1,211,116 | +0.41(+0.71%) |
Mar 12, 2019 | 58.13 | 58.30 | 57.41 | 58.01 | 1,503,175 | +0.13(+0.23%) |
Mar 11, 2019 | 57.57 | 57.91 | 57.10 | 57.88 | 1,070,938 | +0.29(+0.51%) |
Mar 08, 2019 | 57.77 | 57.86 | 56.74 | 57.58 | 1,331,819 | -0.68(-1.16%) |
Mar 07, 2019 | 58.62 | 58.62 | 57.88 | 58.26 | 1,320,019 | -0.30(-0.52%) |
Mar 06, 2019 | 59.80 | 60.09 | 58.34 | 58.56 | 1,521,899 | -1.17(-1.95%) |
Mar 05, 2019 | 60.32 | 60.67 | 59.70 | 59.73 | 1,259,951 | -0.45(-0.74%) |
Mar 04, 2019 | 61.02 | 61.02 | 59.61 | 60.17 | 1,020,740 | -0.54(-0.89%) |
Mar 01, 2019 | 61.06 | 61.44 | 60.44 | 60.72 | 1,220,169 | +0.01(+0.01%) |
Feb 28, 2019 | 60.75 | 61.43 | 60.41 | 60.71 | 1,057,912 | -0.07(-0.12%) |
Feb 27, 2019 | 60.20 | 60.83 | 59.72 | 60.78 | 765,983 | +0.61(+1.02%) |
Feb 26, 2019 | 60.30 | 60.76 | 60.11 | 60.17 | 845,625 | -0.21(-0.35%) |
Feb 25, 2019 | 60.99 | 61.22 | 60.26 | 60.38 | 843,008 | -0.39(-0.64%) |
Feb 22, 2019 | 60.03 | 60.79 | 59.73 | 60.77 | 874,325 | +1.05(+1.76%) |
Feb 21, 2019 | 60.21 | 60.21 | 59.14 | 59.72 | 784,783 | -0.30(-0.50%) |
Feb 20, 2019 | 59.77 | 60.16 | 59.43 | 60.02 | 1,132,181 | +0.25(+0.42%) |
Feb 19, 2019 | 59.28 | 60.17 | 59.01 | 59.77 | 1,552,177 | +0.42(+0.70%) |
Feb 15, 2019 | 59.37 | 59.73 | 59.09 | 59.36 | 765,072 | +0.62(+1.06%) |
Feb 14, 2019 | 58.05 | 58.97 | 57.89 | 58.74 | 1,082,705 | +0.00(+0.00%) |
Feb 13, 2019 | 58.48 | 59.05 | 58.35 | 58.74 | 1,097,287 | +0.70(+1.21%) |
Feb 12, 2019 | 57.60 | 58.37 | 57.51 | 58.04 | 848,790 | +0.66(+1.16%) |
Feb 11, 2019 | 56.66 | 57.43 | 56.43 | 57.37 | 1,050,781 | +1.19(+2.11%) |
Feb 08, 2019 | 55.37 | 56.24 | 55.25 | 56.18 | 805,357 | +0.30(+0.54%) |
Feb 07, 2019 | 55.74 | 56.53 | 55.54 | 55.88 | 1,168,025 | -0.53(-0.94%) |
Feb 06, 2019 | 56.27 | 56.78 | 56.18 | 56.41 | 838,334 | +0.04(+0.08%) |
Feb 05, 2019 | 57.07 | 57.09 | 56.02 | 56.37 | 1,350,649 | -0.55(-0.97%) |
Feb 04, 2019 | 56.39 | 57.01 | 55.67 | 56.92 | 1,474,921 | +0.65(+1.15%) |
Feb 01, 2019 | 57.07 | 57.23 | 55.90 | 56.27 | 2,171,203 | -0.82(-1.44%) |
Jan 31, 2019 | 57.88 | 57.88 | 56.65 | 57.10 | 1,926,223 | -0.67(-1.17%) |
Jan 30, 2019 | 57.73 | 60.17 | 55.69 | 57.77 | 3,437,761 | +3.96(+7.36%) |
Jan 29, 2019 | 54.03 | 54.16 | 53.40 | 53.81 | 1,567,557 | -0.05(-0.10%) |
Jan 28, 2019 | 53.61 | 53.91 | 53.06 | 53.86 | 1,169,354 | -0.19(-0.34%) |
Jan 25, 2019 | 53.92 | 54.44 | 53.90 | 54.05 | 949,908 | +0.58(+1.08%) |
Jan 24, 2019 | 52.59 | 53.50 | 52.36 | 53.47 | 1,235,685 | +0.83(+1.58%) |
Jan 23, 2019 | 53.15 | 53.70 | 52.00 | 52.64 | 951,944 | -0.32(-0.60%) |
Jan 22, 2019 | 53.61 | 53.66 | 52.44 | 52.96 | 1,073,005 | -0.98(-1.82%) |
Jan 18, 2019 | 53.67 | 54.16 | 53.24 | 53.94 | 1,245,894 | +0.61(+1.15%) |
Jan 17, 2019 | 51.88 | 53.50 | 51.69 | 53.33 | 1,367,964 | +1.23(+2.36%) |
Jan 16, 2019 | 51.94 | 52.57 | 51.56 | 52.10 | 1,052,267 | +0.16(+0.31%) |
Jan 15, 2019 | 51.76 | 52.15 | 51.44 | 51.94 | 715,589 | +0.27(+0.53%) |
Jan 14, 2019 | 51.28 | 52.21 | 51.10 | 51.66 | 772,081 | -0.07(-0.14%) |
Jan 11, 2019 | 51.22 | 52.21 | 50.77 | 51.74 | 1,009,602 | +0.17(+0.33%) |
Jan 10, 2019 | 51.36 | 51.83 | 50.83 | 51.57 | 1,101,961 | -0.12(-0.24%) |
Jan 09, 2019 | 51.17 | 52.08 | 50.69 | 51.69 | 1,416,418 | +0.88(+1.73%) |
Jan 08, 2019 | 50.28 | 50.85 | 49.55 | 50.81 | 1,464,591 | +1.28(+2.58%) |
Jan 07, 2019 | 49.55 | 49.98 | 48.88 | 49.54 | 1,256,699 | -0.17(-0.34%) |
Jan 04, 2019 | 47.78 | 50.07 | 47.78 | 49.71 | 1,778,511 | +2.83(+6.03%) |
Jan 03, 2019 | 49.23 | 49.27 | 46.78 | 46.88 | 1,835,843 | -3.23(-6.44%) |
Jan 02, 2019 | 49.91 | 50.50 | 49.39 | 50.11 | 1,271,906 | -0.58(-1.15%) |
Dec 31, 2018 | 50.21 | 50.91 | 49.84 | 50.69 | 766,426 | +0.71(+1.42%) |
Dec 28, 2018 | 50.05 | 50.69 | 49.63 | 49.98 | 913,686 | +0.23(+0.46%) |
Dec 27, 2018 | 48.66 | 49.76 | 47.84 | 49.75 | 1,385,788 | +0.14(+0.29%) |
Dec 26, 2018 | 47.09 | 49.66 | 46.86 | 49.61 | 1,116,363 | +2.77(+5.90%) |
Dec 24, 2018 | 47.61 | 48.21 | 46.82 | 46.84 | 811,112 | -1.05(-2.18%) |
Dec 21, 2018 | 49.75 | 50.13 | 47.85 | 47.89 | 2,257,527 | -1.53(-3.10%) |
Dec 20, 2018 | 49.77 | 50.34 | 48.75 | 49.42 | 1,293,874 | -0.52(-1.05%) |
Dec 19, 2018 | 50.63 | 51.98 | 49.62 | 49.95 | 1,572,522 | -0.51(-1.02%) |
Dec 18, 2018 | 50.20 | 50.99 | 50.01 | 50.46 | 1,033,865 | +0.70(+1.41%) |
Dec 17, 2018 | 51.00 | 51.41 | 49.47 | 49.76 | 1,732,068 | -1.43(-2.79%) |
Dec 14, 2018 | 51.18 | 52.05 | 50.26 | 51.19 | 1,479,929 | -0.56(-1.08%) |
Dec 13, 2018 | 52.91 | 53.16 | 51.69 | 51.74 | 950,737 | -1.14(-2.16%) |
Dec 12, 2018 | 53.36 | 53.92 | 52.86 | 52.89 | 1,116,289 | +0.29(+0.56%) |
Dec 11, 2018 | 53.07 | 53.58 | 52.40 | 52.60 | 1,039,718 | +0.31(+0.59%) |
Dec 10, 2018 | 51.82 | 52.46 | 51.31 | 52.29 | 804,837 | +0.66(+1.27%) |
Dec 07, 2018 | 52.46 | 53.09 | 51.46 | 51.63 | 1,260,676 | -0.87(-1.65%) |
Dec 06, 2018 | 52.14 | 52.67 | 51.48 | 52.50 | 1,628,391 | -0.67(-1.27%) |
Dec 04, 2018 | 55.73 | 56.00 | 53.01 | 53.17 | 1,409,516 | -2.54(-4.57%) |
Dec 03, 2018 | 55.68 | 56.02 | 54.64 | 55.71 | 1,619,515 | +0.92(+1.68%) |
Nov 30, 2018 | 54.69 | 55.62 | 54.59 | 54.79 | 1,227,049 | +0.01(+0.02%) |
Nov 29, 2018 | 55.01 | 55.33 | 54.28 | 54.78 | 1,212,661 | -0.59(-1.07%) |
Nov 28, 2018 | 53.53 | 55.44 | 53.53 | 55.38 | 1,066,944 | +2.14(+4.03%) |
Nov 27, 2018 | 53.33 | 53.72 | 52.91 | 53.23 | 1,278,825 | -0.24(-0.45%) |
Nov 26, 2018 | 52.83 | 53.57 | 52.73 | 53.47 | 1,468,796 | +1.36(+2.62%) |
Nov 23, 2018 | 51.53 | 52.79 | 51.53 | 52.11 | 455,206 | +0.11(+0.20%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 52.63 | 52.85 | 51.59 | 51.93 | 1,905,240 | -1.45(-2.71%) |
Nov 19, 2018 | 53.91 | 54.41 | 52.42 | 53.38 | 2,868,245 | -2.18(-3.92%) |
Nov 16, 2018 | 55.54 | 56.14 | 55.13 | 55.56 | 1,019,301 | -0.55(-0.97%) |
Nov 15, 2018 | 54.52 | 56.39 | 54.26 | 56.10 | 1,781,333 | +1.23(+2.25%) |
Nov 14, 2018 | 56.11 | 56.40 | 54.34 | 54.87 | 1,490,443 | -0.75(-1.35%) |
Nov 13, 2018 | 55.46 | 56.75 | 55.16 | 55.62 | 1,402,658 | +0.26(+0.48%) |
Nov 12, 2018 | 55.45 | 55.75 | 54.85 | 55.35 | 792,453 | -0.07(-0.13%) |
Nov 09, 2018 | 57.05 | 57.16 | 54.48 | 55.42 | 1,876,013 | -1.90(-3.31%) |
Nov 08, 2018 | 56.77 | 57.63 | 56.60 | 57.32 | 1,929,824 | +0.48(+0.85%) |
Nov 07, 2018 | 56.16 | 56.88 | 55.80 | 56.83 | 1,087,084 | +1.18(+2.12%) |
Nov 06, 2018 | 54.60 | 55.69 | 54.49 | 55.65 | 1,537,732 | +1.04(+1.91%) |
Nov 05, 2018 | 54.67 | 54.82 | 53.29 | 54.61 | 1,545,294 | -0.33(-0.59%) |
Nov 02, 2018 | 55.39 | 55.61 | 54.22 | 54.94 | 1,460,356 | +0.30(+0.55%) |
Nov 01, 2018 | 53.65 | 54.74 | 53.18 | 54.64 | 1,273,527 | +1.25(+2.35%) |
Oct 31, 2018 | 53.39 | 53.90 | 53.02 | 53.39 | 2,391,868 | +0.80(+1.53%) |
Oct 30, 2018 | 52.01 | 53.10 | 51.61 | 52.58 | 1,685,006 | +0.69(+1.33%) |
Oct 29, 2018 | 52.48 | 53.19 | 51.05 | 51.90 | 2,042,988 | +0.27(+0.53%) |
Oct 26, 2018 | 51.61 | 52.36 | 50.85 | 51.62 | 2,575,578 | -1.05(-1.99%) |
Oct 25, 2018 | 51.38 | 53.27 | 51.20 | 52.67 | 2,957,178 | +2.06(+4.08%) |
Oct 24, 2018 | 56.91 | 56.91 | 50.55 | 50.61 | 5,000,790 | -6.10(-10.76%) |
Oct 23, 2018 | 55.18 | 56.72 | 54.24 | 56.71 | 3,362,507 | +0.81(+1.45%) |
Oct 22, 2018 | 54.75 | 56.83 | 54.59 | 55.90 | 2,555,124 | +1.46(+2.69%) |
Oct 19, 2018 | 54.24 | 55.36 | 54.24 | 54.44 | 2,893,954 | -1.07(-1.92%) |
Oct 18, 2018 | 56.76 | 57.21 | 55.34 | 55.50 | 2,079,980 | -1.43(-2.51%) |
Oct 17, 2018 | 57.68 | 57.79 | 56.72 | 56.93 | 1,266,158 | -0.86(-1.48%) |
Oct 16, 2018 | 56.60 | 57.84 | 56.04 | 57.79 | 1,603,084 | +1.79(+3.20%) |
Oct 15, 2018 | 56.08 | 56.42 | 55.44 | 56.00 | 2,130,852 | -0.34(-0.61%) |
Oct 12, 2018 | 57.75 | 57.85 | 55.71 | 56.34 | 1,956,061 | -0.46(-0.81%) |
Oct 11, 2018 | 57.77 | 59.01 | 56.59 | 56.80 | 1,924,697 | -1.35(-2.32%) |
Oct 10, 2018 | 59.99 | 59.99 | 58.11 | 58.15 | 1,541,604 | -1.90(-3.16%) |
Oct 09, 2018 | 59.78 | 60.29 | 59.45 | 60.05 | 1,370,428 | +0.10(+0.16%) |
Oct 08, 2018 | 59.89 | 60.09 | 58.90 | 59.95 | 1,740,544 | -0.20(-0.34%) |
Oct 05, 2018 | 60.70 | 61.14 | 59.91 | 60.15 | 1,375,206 | -0.32(-0.53%) |
Oct 04, 2018 | 60.44 | 60.85 | 60.01 | 60.47 | 1,111,729 | -0.14(-0.23%) |
Oct 03, 2018 | 60.58 | 61.02 | 60.32 | 60.61 | 1,902,708 | +0.34(+0.56%) |
Oct 02, 2018 | 61.46 | 61.71 | 60.12 | 60.27 | 1,234,104 | -0.93(-1.53%) |