Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.05 | 57.38 | 56.31 | 56.62 | 203,185 | -0.07(-0.12%) |
Sep 27, 2019 | 58.75 | 58.95 | 56.19 | 56.69 | 267,089 | -2.01(-3.43%) |
Sep 26, 2019 | 59.17 | 59.70 | 58.34 | 58.70 | 258,815 | +0.54(+0.93%) |
Sep 25, 2019 | 56.93 | 58.22 | 56.43 | 58.16 | 244,234 | +0.71(+1.24%) |
Sep 24, 2019 | 58.07 | 58.92 | 56.81 | 57.45 | 385,868 | -0.03(-0.05%) |
Sep 23, 2019 | 56.84 | 57.69 | 56.17 | 57.47 | 230,336 | +1.91(+3.44%) |
Sep 20, 2019 | 56.73 | 56.97 | 55.11 | 55.56 | 335,839 | -0.93(-1.64%) |
Sep 19, 2019 | 57.12 | 57.38 | 56.45 | 56.49 | 146,909 | -0.25(-0.43%) |
Sep 18, 2019 | 56.83 | 56.91 | 55.57 | 56.74 | 249,674 | -0.05(-0.09%) |
Sep 17, 2019 | 56.35 | 57.10 | 56.02 | 56.78 | 153,740 | +0.23(+0.40%) |
Sep 16, 2019 | 55.33 | 56.75 | 54.56 | 56.56 | 285,096 | +1.00(+1.79%) |
Sep 13, 2019 | 56.32 | 56.36 | 55.20 | 55.56 | 334,217 | -0.82(-1.45%) |
Sep 12, 2019 | 57.60 | 57.60 | 56.07 | 56.38 | 477,660 | -0.68(-1.19%) |
Sep 11, 2019 | 56.03 | 57.62 | 55.32 | 57.06 | 281,311 | +1.49(+2.68%) |
Sep 10, 2019 | 55.29 | 55.57 | 54.46 | 55.57 | 200,655 | +0.22(+0.39%) |
Sep 09, 2019 | 54.96 | 55.64 | 54.72 | 55.35 | 224,849 | +0.82(+1.50%) |
Sep 06, 2019 | 55.23 | 55.23 | 53.36 | 54.54 | 133,849 | -0.39(-0.72%) |
Sep 05, 2019 | 53.95 | 56.06 | 53.47 | 54.93 | 290,270 | +2.12(+4.01%) |
Sep 04, 2019 | 51.94 | 52.94 | 51.94 | 52.81 | 167,754 | +1.53(+2.98%) |
Sep 03, 2019 | 50.60 | 51.52 | 50.27 | 51.28 | 405,657 | +0.35(+0.70%) |
Aug 30, 2019 | 50.16 | 51.21 | 49.72 | 50.93 | 226,022 | +1.33(+2.68%) |
Aug 29, 2019 | 48.58 | 49.70 | 48.58 | 49.60 | 130,785 | +2.01(+4.23%) |
Aug 28, 2019 | 46.62 | 47.80 | 46.14 | 47.58 | 180,362 | +0.82(+1.75%) |
Aug 27, 2019 | 47.45 | 48.06 | 46.67 | 46.76 | 340,755 | -0.40(-0.86%) |
Aug 26, 2019 | 47.74 | 48.05 | 47.00 | 47.17 | 118,216 | +0.02(+0.04%) |
Aug 23, 2019 | 48.79 | 49.08 | 46.96 | 47.15 | 140,237 | -2.06(-4.19%) |
Aug 22, 2019 | 49.61 | 49.85 | 48.82 | 49.21 | 111,894 | -0.18(-0.36%) |
Aug 21, 2019 | 48.88 | 49.43 | 48.45 | 49.39 | 250,702 | +1.30(+2.71%) |
Aug 20, 2019 | 48.75 | 49.27 | 47.94 | 48.09 | 188,877 | -0.73(-1.49%) |
Aug 19, 2019 | 48.61 | 49.01 | 48.03 | 48.82 | 241,580 | +1.37(+2.89%) |
Aug 16, 2019 | 47.10 | 47.95 | 46.71 | 47.45 | 199,049 | +0.66(+1.41%) |
Aug 15, 2019 | 47.04 | 47.40 | 46.40 | 46.78 | 205,439 | +0.02(+0.04%) |
Aug 14, 2019 | 46.60 | 47.24 | 46.16 | 46.76 | 381,008 | -1.33(-2.77%) |
Aug 13, 2019 | 47.39 | 49.31 | 47.24 | 48.10 | 194,423 | +0.46(+0.97%) |
Aug 12, 2019 | 47.56 | 48.07 | 46.99 | 47.63 | 158,718 | -0.19(-0.39%) |
Aug 09, 2019 | 49.07 | 49.31 | 47.31 | 47.82 | 281,286 | -1.79(-3.60%) |
Aug 08, 2019 | 47.91 | 49.80 | 47.91 | 49.61 | 342,419 | +1.89(+3.97%) |
Aug 07, 2019 | 47.45 | 47.76 | 45.93 | 47.71 | 509,438 | -0.60(-1.25%) |
Aug 06, 2019 | 53.24 | 53.25 | 47.92 | 48.31 | 706,426 | -2.28(-4.50%) |
Aug 05, 2019 | 52.24 | 52.85 | 50.34 | 50.59 | 514,619 | -2.91(-5.44%) |
Aug 02, 2019 | 55.31 | 55.81 | 53.13 | 53.50 | 332,594 | -2.17(-3.90%) |
Aug 01, 2019 | 57.63 | 59.11 | 55.01 | 55.67 | 249,903 | -1.92(-3.34%) |
Jul 31, 2019 | 58.47 | 58.79 | 57.04 | 57.59 | 322,918 | -0.87(-1.48%) |
Jul 30, 2019 | 57.57 | 58.97 | 56.94 | 58.46 | 256,675 | +0.25(+0.42%) |
Jul 29, 2019 | 58.25 | 58.44 | 57.75 | 58.21 | 159,793 | -0.52(-0.89%) |
Jul 26, 2019 | 58.47 | 59.04 | 58.10 | 58.74 | 130,097 | +0.61(+1.05%) |
Jul 25, 2019 | 59.36 | 59.70 | 58.08 | 58.13 | 204,478 | -1.59(-2.66%) |
Jul 24, 2019 | 57.19 | 59.92 | 57.18 | 59.71 | 293,507 | +2.33(+4.06%) |
Jul 23, 2019 | 56.51 | 57.40 | 55.10 | 57.39 | 213,817 | +1.29(+2.30%) |
Jul 22, 2019 | 54.98 | 56.30 | 54.69 | 56.09 | 169,255 | +1.30(+2.38%) |
Jul 19, 2019 | 55.25 | 56.06 | 54.65 | 54.79 | 206,553 | -0.19(-0.34%) |
Jul 18, 2019 | 53.20 | 55.66 | 53.20 | 54.98 | 348,727 | +1.66(+3.11%) |
Jul 17, 2019 | 52.76 | 53.70 | 52.34 | 53.32 | 228,465 | +0.98(+1.87%) |
Jul 16, 2019 | 52.76 | 53.15 | 52.08 | 52.35 | 196,123 | -0.76(-1.43%) |
Jul 15, 2019 | 52.89 | 53.37 | 52.49 | 53.11 | 189,095 | +0.36(+0.67%) |
Jul 12, 2019 | 51.73 | 53.06 | 51.55 | 52.75 | 196,616 | +1.42(+2.77%) |
Jul 11, 2019 | 52.40 | 52.93 | 51.11 | 51.33 | 243,306 | -1.08(-2.05%) |
Jul 10, 2019 | 51.63 | 52.97 | 51.63 | 52.41 | 217,138 | +1.03(+2.00%) |
Jul 09, 2019 | 50.62 | 51.44 | 50.40 | 51.38 | 456,362 | +0.31(+0.60%) |
Jul 08, 2019 | 52.76 | 53.06 | 50.57 | 51.07 | 592,396 | -3.45(-6.33%) |
Jul 05, 2019 | 54.13 | 54.53 | 53.47 | 54.53 | 169,947 | -0.06(-0.11%) |
Jul 03, 2019 | 55.53 | 55.53 | 54.32 | 54.59 | 243,666 | -0.71(-1.28%) |
Jul 02, 2019 | 56.30 | 56.51 | 54.78 | 55.30 | 589,786 | -1.25(-2.21%) |
Jul 01, 2019 | 57.21 | 57.46 | 55.77 | 56.55 | 279,708 | +1.06(+1.90%) |
Jun 28, 2019 | 55.95 | 56.68 | 55.41 | 55.49 | 360,784 | -0.16(-0.28%) |
Jun 27, 2019 | 54.00 | 55.68 | 53.66 | 55.65 | 465,565 | +1.73(+3.20%) |
Jun 26, 2019 | 53.88 | 54.43 | 53.21 | 53.92 | 314,373 | +0.73(+1.37%) |
Jun 25, 2019 | 52.66 | 53.32 | 52.38 | 53.19 | 554,627 | +0.46(+0.88%) |
Jun 24, 2019 | 52.67 | 52.99 | 52.38 | 52.73 | 313,677 | +0.10(+0.19%) |
Jun 21, 2019 | 52.80 | 53.72 | 52.46 | 52.63 | 440,688 | -0.51(-0.96%) |
Jun 20, 2019 | 53.51 | 53.81 | 52.38 | 53.15 | 214,426 | +0.50(+0.96%) |
Jun 19, 2019 | 52.08 | 52.77 | 51.75 | 52.64 | 231,803 | +0.66(+1.27%) |
Jun 18, 2019 | 50.86 | 52.85 | 50.65 | 51.98 | 208,949 | +1.84(+3.68%) |
Jun 17, 2019 | 50.85 | 51.12 | 50.09 | 50.14 | 283,139 | -0.55(-1.09%) |
Jun 14, 2019 | 50.80 | 50.92 | 49.43 | 50.69 | 297,408 | -0.89(-1.72%) |
Jun 13, 2019 | 52.13 | 52.57 | 51.16 | 51.58 | 302,969 | -0.09(-0.17%) |
Jun 12, 2019 | 53.79 | 53.79 | 51.62 | 51.67 | 184,214 | -2.71(-4.99%) |
Jun 11, 2019 | 56.18 | 56.25 | 54.29 | 54.38 | 377,515 | -0.97(-1.75%) |
Jun 10, 2019 | 53.58 | 55.58 | 53.51 | 55.34 | 276,301 | +2.21(+4.16%) |
Jun 07, 2019 | 52.79 | 53.37 | 52.32 | 53.14 | 173,192 | +0.56(+1.07%) |
Jun 06, 2019 | 51.61 | 52.85 | 50.80 | 52.57 | 291,567 | +1.08(+2.11%) |
Jun 05, 2019 | 51.47 | 52.03 | 50.33 | 51.49 | 178,594 | +0.34(+0.66%) |
Jun 04, 2019 | 49.69 | 51.18 | 49.59 | 51.15 | 220,245 | +1.74(+3.51%) |
Jun 03, 2019 | 49.44 | 50.08 | 49.11 | 49.42 | 410,259 | -0.06(-0.12%) |
May 31, 2019 | 49.42 | 49.86 | 48.92 | 49.48 | 370,518 | -0.73(-1.45%) |
May 30, 2019 | 50.15 | 50.87 | 50.05 | 50.21 | 236,117 | +0.35(+0.69%) |
May 29, 2019 | 49.21 | 50.44 | 49.21 | 49.86 | 438,178 | +0.05(+0.10%) |
May 28, 2019 | 49.78 | 50.16 | 49.21 | 49.81 | 344,399 | +0.13(+0.26%) |
May 24, 2019 | 50.12 | 50.39 | 49.48 | 49.68 | 366,665 | +0.07(+0.14%) |
May 23, 2019 | 49.28 | 49.82 | 48.66 | 49.62 | 469,370 | -0.61(-1.22%) |
May 22, 2019 | 50.30 | 50.63 | 49.00 | 50.23 | 245,875 | -0.79(-1.55%) |
May 21, 2019 | 50.49 | 51.12 | 50.09 | 51.02 | 294,574 | +1.38(+2.78%) |
May 20, 2019 | 50.14 | 50.63 | 49.01 | 49.63 | 516,112 | -1.55(-3.03%) |
May 17, 2019 | 52.18 | 52.47 | 50.96 | 51.18 | 455,289 | -1.40(-2.66%) |
May 16, 2019 | 52.77 | 53.34 | 52.05 | 52.58 | 476,522 | -0.51(-0.97%) |
May 15, 2019 | 51.04 | 53.57 | 50.09 | 53.10 | 780,005 | +5.24(+10.94%) |
May 14, 2019 | 46.98 | 48.08 | 46.87 | 47.86 | 334,107 | +1.24(+2.67%) |
May 13, 2019 | 48.78 | 49.17 | 46.55 | 46.62 | 576,542 | -3.62(-7.20%) |
May 10, 2019 | 50.12 | 50.92 | 49.67 | 50.24 | 266,684 | -0.41(-0.82%) |
May 09, 2019 | 50.27 | 50.93 | 49.50 | 50.65 | 384,879 | -0.46(-0.91%) |
May 08, 2019 | 50.40 | 51.55 | 50.40 | 51.11 | 398,255 | +0.37(+0.74%) |
May 07, 2019 | 54.49 | 54.88 | 49.97 | 50.74 | 1,018,975 | -2.51(-4.72%) |
May 06, 2019 | 56.48 | 57.03 | 55.58 | 53.25 | 592,295 | -4.86(-8.37%) |
May 03, 2019 | 56.71 | 58.17 | 56.42 | 58.12 | 293,149 | +1.55(+2.74%) |
May 02, 2019 | 56.31 | 57.99 | 56.28 | 56.57 | 236,456 | +0.24(+0.42%) |
May 01, 2019 | 57.41 | 57.55 | 56.26 | 56.33 | 410,734 | -0.63(-1.11%) |
Apr 30, 2019 | 56.80 | 57.32 | 56.26 | 56.96 | 249,241 | +0.25(+0.43%) |
Apr 29, 2019 | 56.97 | 57.50 | 56.31 | 56.72 | 192,155 | -0.25(-0.43%) |
Apr 26, 2019 | 57.23 | 57.25 | 55.35 | 56.96 | 227,340 | -0.64(-1.11%) |
Apr 25, 2019 | 58.27 | 58.48 | 56.92 | 57.60 | 329,532 | -0.40(-0.70%) |
Apr 24, 2019 | 56.39 | 58.33 | 55.98 | 58.01 | 394,228 | +1.65(+2.92%) |
Apr 23, 2019 | 56.65 | 57.09 | 56.06 | 56.36 | 270,391 | -0.23(-0.40%) |
Apr 22, 2019 | 56.66 | 56.82 | 55.85 | 56.59 | 192,835 | -0.14(-0.24%) |
Apr 18, 2019 | 56.40 | 57.26 | 56.02 | 56.73 | 369,302 | +0.63(+1.13%) |
Apr 17, 2019 | 55.65 | 56.13 | 55.00 | 56.09 | 369,295 | +1.11(+2.03%) |
Apr 16, 2019 | 53.72 | 55.57 | 53.43 | 54.98 | 283,454 | +1.58(+2.95%) |
Apr 15, 2019 | 53.80 | 54.16 | 53.04 | 53.40 | 203,358 | -0.44(-0.82%) |
Apr 12, 2019 | 53.30 | 54.02 | 52.42 | 53.85 | 206,046 | +1.08(+2.04%) |
Apr 11, 2019 | 53.08 | 53.38 | 52.61 | 52.77 | 128,346 | -0.20(-0.37%) |
Apr 10, 2019 | 53.41 | 54.22 | 52.63 | 52.97 | 249,051 | -0.34(-0.63%) |
Apr 09, 2019 | 53.72 | 54.30 | 52.91 | 53.30 | 491,101 | -0.58(-1.08%) |
Apr 08, 2019 | 53.99 | 54.10 | 53.40 | 53.89 | 306,561 | -0.19(-0.35%) |
Apr 05, 2019 | 52.12 | 54.24 | 52.05 | 54.07 | 448,496 | +1.97(+3.79%) |
Apr 04, 2019 | 51.82 | 52.38 | 51.59 | 52.10 | 385,208 | +0.28(+0.53%) |
Apr 03, 2019 | 50.99 | 52.24 | 50.90 | 51.82 | 483,379 | +1.51(+3.00%) |
Apr 02, 2019 | 50.17 | 50.58 | 49.68 | 50.32 | 243,441 | +0.16(+0.31%) |
Apr 01, 2019 | 49.52 | 50.25 | 49.44 | 50.16 | 378,547 | +1.16(+2.38%) |
Mar 29, 2019 | 48.10 | 49.18 | 47.53 | 48.99 | 308,055 | +1.28(+2.69%) |
Mar 28, 2019 | 47.39 | 47.88 | 46.78 | 47.71 | 205,482 | +0.38(+0.81%) |
Mar 27, 2019 | 47.29 | 47.93 | 46.62 | 47.33 | 275,486 | -0.19(-0.39%) |
Mar 26, 2019 | 48.17 | 48.62 | 47.36 | 47.51 | 223,076 | -0.36(-0.76%) |
Mar 25, 2019 | 48.09 | 48.56 | 47.40 | 47.88 | 192,029 | -0.30(-0.61%) |
Mar 22, 2019 | 49.61 | 50.09 | 47.96 | 48.18 | 232,917 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,714 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,480 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.84 | 47.88 | 48.26 | 235,479 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.39 | 47.96 | 189,534 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,399 | +0.99(+2.10%) |
Mar 14, 2019 | 46.58 | 47.55 | 46.09 | 46.89 | 235,818 | +0.31(+0.66%) |
Mar 13, 2019 | 47.31 | 47.34 | 46.54 | 46.59 | 177,758 | -0.63(-1.34%) |
Mar 12, 2019 | 47.43 | 47.53 | 46.71 | 47.22 | 356,214 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.94 | 47.27 | 318,903 | +1.17(+2.55%) |
Mar 08, 2019 | 45.95 | 46.84 | 45.37 | 46.09 | 199,861 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,778 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.12 | 48.40 | 287,973 | -1.21(-2.45%) |
Mar 05, 2019 | 50.27 | 50.64 | 49.62 | 49.62 | 266,399 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.23 | 241,323 | -0.22(-0.43%) |
Mar 01, 2019 | 50.08 | 51.01 | 49.78 | 50.44 | 172,381 | +0.77(+1.55%) |
Feb 28, 2019 | 49.81 | 50.41 | 49.36 | 49.67 | 263,506 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.52 | 49.95 | 122,475 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.87 | 205,665 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,394 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.11 | 51.22 | 249,750 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.11 | 50.91 | 240,398 | -0.68(-1.32%) |
Feb 20, 2019 | 50.22 | 51.83 | 50.03 | 51.59 | 207,908 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.02 | 49.84 | 50.23 | 236,280 | -0.23(-0.45%) |
Feb 15, 2019 | 50.08 | 50.48 | 49.74 | 50.45 | 194,081 | +0.43(+0.87%) |
Feb 14, 2019 | 49.62 | 50.54 | 49.58 | 50.02 | 184,899 | +0.26(+0.52%) |
Feb 13, 2019 | 49.37 | 50.22 | 48.87 | 49.76 | 299,042 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.31 | 49.28 | 247,013 | +1.20(+2.50%) |
Feb 11, 2019 | 48.83 | 49.41 | 47.75 | 48.08 | 252,516 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.01 | 48.90 | 344,560 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,140 | -0.93(-1.84%) |
Feb 06, 2019 | 49.35 | 51.32 | 49.07 | 50.25 | 326,319 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,007 | -2.50(-4.82%) |
Feb 04, 2019 | 51.43 | 52.27 | 51.16 | 51.79 | 424,026 | +0.66(+1.29%) |
Feb 01, 2019 | 50.95 | 51.77 | 49.99 | 51.13 | 318,297 | +0.55(+1.09%) |
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,656 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.15 | 367,139 | +1.41(+2.89%) |
Jan 29, 2019 | 50.29 | 50.29 | 48.54 | 48.74 | 303,604 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.30 | 282,983 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.93 | 50.30 | 362,508 | +2.42(+5.05%) |
Jan 24, 2019 | 45.12 | 48.41 | 44.80 | 47.88 | 275,715 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.47 | 44.62 | 248,650 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,471 | -2.34(-4.94%) |
Jan 18, 2019 | 45.26 | 47.83 | 45.26 | 47.34 | 347,602 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.32 | 44.25 | 45.11 | 297,122 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,554 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.21 | 44.08 | 44.82 | 156,468 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.03 | 44.88 | 205,321 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.57 | 45.39 | 251,372 | +0.39(+0.88%) |
Jan 10, 2019 | 43.72 | 45.11 | 43.52 | 45.00 | 211,400 | +0.96(+2.17%) |
Jan 09, 2019 | 42.42 | 44.16 | 42.42 | 44.04 | 281,617 | +1.67(+3.93%) |
Jan 08, 2019 | 43.73 | 43.73 | 41.76 | 42.38 | 223,934 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.43 | 43.43 | 225,235 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.40 | 201,280 | +1.97(+4.88%) |
Jan 03, 2019 | 42.36 | 42.36 | 40.20 | 40.42 | 295,667 | -2.33(-5.44%) |
Jan 02, 2019 | 41.50 | 43.27 | 41.50 | 42.75 | 221,712 | +0.41(+0.98%) |
Dec 31, 2018 | 42.46 | 42.58 | 41.40 | 42.34 | 285,240 | +0.22(+0.52%) |
Dec 28, 2018 | 42.25 | 43.26 | 41.35 | 42.12 | 351,556 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,762 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.92 | 38.23 | 40.85 | 268,575 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,856 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.45 | 1,332,103 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,901 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,825 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.46 | 41.67 | 390,463 | +1.25(+3.10%) |
Dec 17, 2018 | 40.30 | 41.56 | 40.30 | 40.41 | 470,770 | -0.03(-0.07%) |
Dec 14, 2018 | 40.13 | 41.58 | 40.09 | 40.44 | 354,598 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,372 | -0.90(-2.16%) |
Dec 12, 2018 | 41.03 | 42.09 | 40.62 | 41.53 | 311,302 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.47 | 40.46 | 40.60 | 276,493 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,075 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.03 | 294,670 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.39 | 43.03 | 370,769 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.53 | 43.72 | 44.11 | 359,668 | -2.24(-4.83%) |
Dec 03, 2018 | 47.07 | 47.48 | 45.73 | 46.35 | 359,634 | -0.04(-0.08%) |
Nov 30, 2018 | 45.88 | 46.53 | 45.20 | 46.39 | 307,954 | +0.38(+0.84%) |
Nov 29, 2018 | 45.98 | 46.58 | 45.31 | 46.01 | 368,179 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,051 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.73 | 44.39 | 295,581 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.87 | 44.15 | 281,599 | +1.43(+3.35%) |
Nov 23, 2018 | 42.26 | 43.41 | 42.01 | 42.72 | 111,439 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.88 | 42.93 | 40.48 | 41.92 | 262,817 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.54 | 41.81 | 252,257 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 43.00 | 40.69 | 42.86 | 351,556 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.37 | 256,989 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,771 | +0.02(+0.05%) |
Nov 13, 2018 | 41.58 | 42.48 | 41.17 | 41.41 | 327,320 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.99 | 41.26 | 326,449 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,759 | -1.62(-3.64%) |
Nov 08, 2018 | 44.42 | 45.43 | 43.50 | 44.39 | 251,801 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.75 | 44.66 | 412,204 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.43 | 419,384 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,702 | -2.07(-4.48%) |
Nov 02, 2018 | 46.63 | 47.19 | 45.09 | 46.22 | 515,015 | -0.25(-0.53%) |
Nov 01, 2018 | 42.89 | 47.25 | 42.89 | 46.47 | 618,855 | +4.03(+9.51%) |
Oct 31, 2018 | 41.22 | 42.91 | 40.86 | 42.44 | 694,079 | +1.58(+3.86%) |
Oct 30, 2018 | 40.49 | 43.59 | 39.87 | 40.86 | 1,240,232 | -2.62(-6.03%) |
Oct 29, 2018 | 44.12 | 45.35 | 42.62 | 43.48 | 514,642 | -0.13(-0.29%) |
Oct 26, 2018 | 43.25 | 44.21 | 42.22 | 43.61 | 384,207 | -0.77(-1.73%) |
Oct 25, 2018 | 41.96 | 44.57 | 41.96 | 44.38 | 491,978 | +2.07(+4.90%) |
Oct 24, 2018 | 43.80 | 44.61 | 42.25 | 42.31 | 415,131 | -1.89(-4.28%) |
Oct 23, 2018 | 43.33 | 44.55 | 42.92 | 44.20 | 312,910 | -0.35(-0.77%) |
Oct 22, 2018 | 45.36 | 45.36 | 44.00 | 44.55 | 439,621 | -0.30(-0.66%) |
Oct 19, 2018 | 46.14 | 46.50 | 44.52 | 44.84 | 409,558 | -1.41(-3.05%) |
Oct 18, 2018 | 47.65 | 47.65 | 46.20 | 46.25 | 288,650 | -1.50(-3.14%) |
Oct 17, 2018 | 48.38 | 49.20 | 47.45 | 47.75 | 462,573 | +0.00(+0.00%) |
Oct 16, 2018 | 46.84 | 47.89 | 46.13 | 47.75 | 389,177 | +1.53(+3.31%) |
Oct 15, 2018 | 45.81 | 46.72 | 45.35 | 46.22 | 247,212 | +0.29(+0.62%) |
Oct 12, 2018 | 46.46 | 47.06 | 45.44 | 45.94 | 328,640 | +0.59(+1.30%) |
Oct 11, 2018 | 45.49 | 46.94 | 45.12 | 45.34 | 457,907 | -0.35(-0.76%) |
Oct 10, 2018 | 46.52 | 47.47 | 45.59 | 45.69 | 486,877 | -1.30(-2.77%) |
Oct 09, 2018 | 47.19 | 47.52 | 46.73 | 46.99 | 334,542 | -0.39(-0.83%) |
Oct 08, 2018 | 47.67 | 48.75 | 47.09 | 47.39 | 352,298 | -0.50(-1.05%) |
Oct 05, 2018 | 49.89 | 49.96 | 47.62 | 47.89 | 520,592 | -2.00(-4.01%) |
Oct 04, 2018 | 51.52 | 51.52 | 49.77 | 49.89 | 333,122 | -1.90(-3.67%) |
Oct 03, 2018 | 52.24 | 52.37 | 51.08 | 51.79 | 309,081 | -0.04(-0.08%) |
Oct 02, 2018 | 51.55 | 52.71 | 51.55 | 51.83 | 305,485 | +0.34(+0.65%) |