Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.71 | 50.82 | 49.71 | 50.50 | 958,210 | +0.94(+1.90%) |
Sep 27, 2019 | 50.13 | 50.52 | 49.43 | 49.56 | 1,037,821 | -0.32(-0.64%) |
Sep 26, 2019 | 49.92 | 50.38 | 49.67 | 49.88 | 729,158 | -0.14(-0.27%) |
Sep 25, 2019 | 49.39 | 50.41 | 49.15 | 50.01 | 650,794 | +0.78(+1.59%) |
Sep 24, 2019 | 49.94 | 50.14 | 49.03 | 49.23 | 1,395,488 | -0.58(-1.17%) |
Sep 23, 2019 | 49.72 | 50.13 | 49.13 | 49.82 | 969,120 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.45 | 49.62 | 49.98 | 1,531,660 | +0.41(+0.82%) |
Sep 19, 2019 | 50.36 | 50.73 | 49.44 | 49.57 | 1,182,220 | -0.79(-1.57%) |
Sep 18, 2019 | 50.56 | 50.73 | 50.03 | 50.36 | 1,402,741 | -0.34(-0.68%) |
Sep 17, 2019 | 51.52 | 51.52 | 50.60 | 50.70 | 1,192,436 | -1.13(-2.17%) |
Sep 16, 2019 | 51.19 | 51.85 | 51.01 | 51.83 | 848,260 | +0.33(+0.63%) |
Sep 13, 2019 | 51.03 | 51.99 | 50.84 | 51.50 | 1,262,534 | +1.03(+2.03%) |
Sep 12, 2019 | 51.48 | 51.72 | 50.15 | 50.48 | 1,328,384 | -1.13(-2.18%) |
Sep 11, 2019 | 51.11 | 51.61 | 50.48 | 51.60 | 1,186,945 | +0.77(+1.52%) |
Sep 10, 2019 | 50.05 | 51.21 | 49.97 | 50.83 | 1,644,185 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.22 | 48.51 | 50.11 | 1,280,206 | +1.64(+3.39%) |
Sep 06, 2019 | 49.23 | 49.39 | 48.43 | 48.46 | 697,281 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.45 | 48.73 | 49.15 | 900,394 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.51 | 47.67 | 48.00 | 1,834,182 | +0.70(+1.48%) |
Sep 03, 2019 | 48.18 | 48.25 | 47.09 | 47.30 | 1,166,815 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.13 | 48.30 | 48.52 | 974,121 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.05 | 48.35 | 48.46 | 720,400 | +0.24(+0.49%) |
Aug 28, 2019 | 47.77 | 48.52 | 47.48 | 48.23 | 765,481 | +0.23(+0.47%) |
Aug 27, 2019 | 48.46 | 48.59 | 47.61 | 48.00 | 977,117 | -0.24(-0.51%) |
Aug 26, 2019 | 48.70 | 48.80 | 47.91 | 48.25 | 683,803 | +0.08(+0.17%) |
Aug 23, 2019 | 49.35 | 49.69 | 47.99 | 48.16 | 1,054,242 | -1.33(-2.69%) |
Aug 22, 2019 | 49.98 | 50.21 | 49.39 | 49.50 | 720,880 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.49 | 49.75 | 49.82 | 712,189 | +0.02(+0.04%) |
Aug 20, 2019 | 50.21 | 50.28 | 49.64 | 49.81 | 966,271 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.31 | 1,161,211 | +0.65(+1.31%) |
Aug 16, 2019 | 48.90 | 49.78 | 48.90 | 49.66 | 684,593 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.22 | 48.42 | 1,291,245 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.64 | 48.66 | 1,136,008 | -2.41(-4.72%) |
Aug 13, 2019 | 50.42 | 51.94 | 50.26 | 51.07 | 818,998 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.89 | 50.37 | 50.63 | 496,042 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.22 | 822,354 | -0.78(-1.49%) |
Aug 08, 2019 | 51.30 | 52.19 | 51.01 | 52.00 | 693,026 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.90 | 49.37 | 50.68 | 1,030,623 | +0.20(+0.39%) |
Aug 06, 2019 | 51.05 | 51.14 | 50.08 | 50.48 | 1,675,482 | -0.04(-0.07%) |
Aug 05, 2019 | 51.02 | 51.13 | 50.12 | 50.52 | 2,266,959 | -1.66(-3.18%) |
Aug 02, 2019 | 53.18 | 53.18 | 52.04 | 52.18 | 1,422,606 | -1.12(-2.10%) |
Aug 01, 2019 | 54.53 | 55.11 | 53.17 | 53.30 | 1,439,662 | -1.21(-2.22%) |
Jul 31, 2019 | 55.17 | 55.45 | 54.07 | 54.51 | 1,088,272 | -0.74(-1.34%) |
Jul 30, 2019 | 54.20 | 55.27 | 53.76 | 55.25 | 1,020,252 | +0.79(+1.44%) |
Jul 29, 2019 | 54.80 | 55.01 | 54.17 | 54.46 | 1,129,359 | -0.68(-1.23%) |
Jul 26, 2019 | 55.07 | 55.36 | 54.81 | 55.14 | 1,559,258 | +0.32(+0.58%) |
Jul 25, 2019 | 56.38 | 56.61 | 54.72 | 54.82 | 2,715,168 | -1.76(-3.11%) |
Jul 24, 2019 | 55.21 | 57.72 | 54.94 | 56.58 | 3,865,965 | +3.53(+6.65%) |
Jul 23, 2019 | 52.07 | 53.18 | 52.02 | 53.05 | 2,293,856 | +1.29(+2.49%) |
Jul 22, 2019 | 52.17 | 52.58 | 51.73 | 51.76 | 1,181,608 | -0.24(-0.47%) |
Jul 19, 2019 | 52.75 | 53.33 | 51.99 | 52.01 | 1,628,084 | -0.47(-0.89%) |
Jul 18, 2019 | 52.49 | 52.75 | 52.28 | 52.48 | 1,427,961 | -0.09(-0.17%) |
Jul 17, 2019 | 53.03 | 53.21 | 52.55 | 52.57 | 1,364,947 | -0.73(-1.37%) |
Jul 16, 2019 | 53.23 | 53.65 | 53.07 | 53.30 | 2,650,313 | +0.27(+0.51%) |
Jul 15, 2019 | 52.90 | 53.03 | 52.41 | 53.03 | 1,339,250 | +0.16(+0.31%) |
Jul 12, 2019 | 51.88 | 53.33 | 51.86 | 52.87 | 1,289,167 | +1.18(+2.29%) |
Jul 11, 2019 | 51.85 | 51.85 | 51.29 | 51.68 | 1,547,901 | +0.00(+0.00%) |
Jul 10, 2019 | 51.81 | 51.99 | 51.48 | 51.68 | 1,986,003 | -0.14(-0.28%) |
Jul 09, 2019 | 51.41 | 51.87 | 51.11 | 51.83 | 2,328,381 | +0.08(+0.16%) |
Jul 08, 2019 | 52.03 | 52.29 | 51.57 | 51.75 | 1,979,831 | -0.51(-0.97%) |
Jul 05, 2019 | 52.39 | 52.63 | 51.88 | 52.25 | 1,428,923 | -0.08(-0.16%) |
Jul 03, 2019 | 52.63 | 52.92 | 52.01 | 52.33 | 2,093,789 | -0.11(-0.21%) |
Jul 02, 2019 | 52.17 | 53.14 | 51.76 | 52.44 | 6,261,711 | +0.98(+1.91%) |
Jul 01, 2019 | 52.13 | 52.41 | 51.38 | 51.46 | 1,139,709 | +0.02(+0.04%) |
Jun 28, 2019 | 51.20 | 51.76 | 50.89 | 51.44 | 1,679,508 | +0.48(+0.94%) |
Jun 27, 2019 | 50.60 | 51.16 | 50.60 | 50.96 | 1,104,405 | +0.56(+1.11%) |
Jun 26, 2019 | 50.16 | 50.74 | 50.16 | 50.40 | 1,316,098 | +0.35(+0.70%) |
Jun 25, 2019 | 50.29 | 50.64 | 49.83 | 50.05 | 1,336,268 | -0.19(-0.38%) |
Jun 24, 2019 | 50.72 | 50.92 | 50.20 | 50.24 | 884,774 | -0.48(-0.94%) |
Jun 21, 2019 | 51.59 | 51.65 | 50.57 | 50.72 | 2,448,997 | -1.00(-1.94%) |
Jun 20, 2019 | 51.77 | 51.88 | 51.20 | 51.72 | 1,323,583 | +0.46(+0.90%) |
Jun 19, 2019 | 51.52 | 51.64 | 51.15 | 51.26 | 1,149,220 | -0.15(-0.30%) |
Jun 18, 2019 | 50.45 | 51.50 | 50.32 | 51.41 | 1,437,246 | +1.27(+2.54%) |
Jun 17, 2019 | 50.72 | 50.96 | 50.00 | 50.14 | 900,779 | -0.61(-1.21%) |
Jun 14, 2019 | 51.09 | 51.09 | 50.04 | 50.75 | 1,465,497 | -0.41(-0.81%) |
Jun 13, 2019 | 50.08 | 51.20 | 49.83 | 51.17 | 1,373,252 | +1.11(+2.22%) |
Jun 12, 2019 | 50.14 | 50.20 | 49.38 | 50.06 | 952,178 | -0.42(-0.84%) |
Jun 11, 2019 | 50.36 | 50.73 | 50.09 | 50.48 | 1,351,683 | +0.91(+1.84%) |
Jun 10, 2019 | 48.94 | 50.22 | 48.94 | 49.57 | 1,680,661 | +0.99(+2.04%) |
Jun 07, 2019 | 49.08 | 49.17 | 48.37 | 48.58 | 1,665,876 | -0.33(-0.68%) |
Jun 06, 2019 | 49.69 | 49.82 | 48.42 | 48.91 | 1,468,509 | -0.82(-1.65%) |
Jun 05, 2019 | 50.50 | 50.53 | 49.56 | 49.73 | 1,504,818 | -0.25(-0.51%) |
Jun 04, 2019 | 49.44 | 50.02 | 49.17 | 49.99 | 2,406,382 | +0.73(+1.48%) |
Jun 03, 2019 | 48.38 | 49.31 | 48.24 | 49.26 | 1,659,029 | +0.84(+1.73%) |
May 31, 2019 | 49.08 | 49.20 | 48.25 | 48.42 | 1,881,107 | -1.29(-2.60%) |
May 30, 2019 | 50.19 | 50.63 | 49.54 | 49.71 | 1,848,639 | -0.38(-0.76%) |
May 29, 2019 | 50.17 | 50.33 | 49.64 | 50.09 | 1,523,730 | -0.16(-0.32%) |
May 28, 2019 | 50.83 | 51.01 | 49.99 | 50.25 | 1,632,509 | -0.56(-1.10%) |
May 24, 2019 | 51.07 | 51.59 | 50.55 | 50.81 | 819,029 | +0.10(+0.20%) |
May 23, 2019 | 50.15 | 51.03 | 49.79 | 50.71 | 1,466,204 | -0.04(-0.07%) |
May 22, 2019 | 50.96 | 51.19 | 50.57 | 50.74 | 1,067,132 | -0.41(-0.81%) |
May 21, 2019 | 50.64 | 51.37 | 50.58 | 51.16 | 963,554 | +1.05(+2.10%) |
May 20, 2019 | 49.96 | 50.52 | 49.54 | 50.11 | 1,082,696 | -0.14(-0.29%) |
May 17, 2019 | 49.93 | 50.68 | 49.82 | 50.25 | 974,545 | -0.16(-0.32%) |
May 16, 2019 | 50.52 | 50.83 | 50.28 | 50.41 | 940,994 | +0.14(+0.29%) |
May 15, 2019 | 49.75 | 50.48 | 49.69 | 50.27 | 907,816 | -0.05(-0.11%) |
May 14, 2019 | 50.13 | 50.70 | 50.04 | 50.32 | 1,382,650 | +0.39(+0.77%) |
May 13, 2019 | 50.51 | 51.02 | 49.77 | 49.94 | 1,705,802 | -1.84(-3.55%) |
May 10, 2019 | 51.43 | 51.88 | 50.61 | 51.78 | 1,835,310 | +0.22(+0.44%) |
May 09, 2019 | 52.07 | 52.15 | 51.27 | 51.55 | 1,770,899 | -0.99(-1.88%) |
May 08, 2019 | 53.30 | 53.30 | 52.49 | 52.54 | 1,471,764 | -0.77(-1.45%) |
May 07, 2019 | 53.97 | 54.19 | 52.83 | 53.31 | 1,369,998 | -1.33(-2.43%) |
May 06, 2019 | 54.20 | 54.79 | 53.95 | 54.64 | 813,431 | -0.61(-1.10%) |
May 03, 2019 | 55.31 | 55.50 | 54.23 | 55.25 | 1,364,921 | +0.22(+0.41%) |
May 02, 2019 | 54.50 | 55.18 | 54.32 | 55.02 | 1,208,274 | +0.39(+0.71%) |
May 01, 2019 | 55.82 | 56.07 | 54.63 | 54.64 | 1,040,931 | -1.08(-1.93%) |
Apr 30, 2019 | 55.99 | 56.00 | 55.43 | 55.72 | 2,123,351 | -0.18(-0.32%) |
Apr 29, 2019 | 55.84 | 56.16 | 55.57 | 55.90 | 1,636,554 | -0.14(-0.26%) |
Apr 26, 2019 | 55.97 | 56.34 | 55.46 | 56.04 | 1,251,251 | +0.31(+0.56%) |
Apr 25, 2019 | 55.88 | 56.48 | 55.55 | 55.72 | 1,937,384 | -0.81(-1.43%) |
Apr 24, 2019 | 55.72 | 57.30 | 55.37 | 56.53 | 4,602,866 | -5.20(-8.42%) |
Apr 23, 2019 | 60.98 | 61.99 | 60.58 | 61.73 | 2,388,046 | +1.26(+2.08%) |
Apr 22, 2019 | 60.84 | 61.02 | 60.30 | 60.47 | 1,093,917 | -0.68(-1.12%) |
Apr 18, 2019 | 60.35 | 61.26 | 60.05 | 61.15 | 1,575,097 | +0.85(+1.41%) |
Apr 17, 2019 | 60.71 | 61.13 | 60.12 | 60.30 | 1,110,229 | -0.02(-0.03%) |
Apr 16, 2019 | 60.48 | 60.81 | 60.27 | 60.32 | 900,539 | +0.21(+0.34%) |
Apr 15, 2019 | 60.27 | 60.46 | 59.73 | 60.11 | 781,625 | +0.03(+0.04%) |
Apr 12, 2019 | 60.02 | 60.57 | 59.31 | 60.09 | 1,069,715 | +0.42(+0.71%) |
Apr 11, 2019 | 59.14 | 59.68 | 59.08 | 59.66 | 1,130,056 | +0.80(+1.36%) |
Apr 10, 2019 | 58.86 | 58.96 | 58.44 | 58.87 | 1,009,235 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 59.87 | 58.74 | 58.87 | 1,116,708 | -1.38(-2.29%) |
Apr 08, 2019 | 60.44 | 60.49 | 60.01 | 60.25 | 666,936 | -0.28(-0.46%) |
Apr 05, 2019 | 60.74 | 60.99 | 60.12 | 60.53 | 767,489 | +0.12(+0.19%) |
Apr 04, 2019 | 60.89 | 61.01 | 60.14 | 60.41 | 692,539 | -0.29(-0.47%) |
Apr 03, 2019 | 59.98 | 60.79 | 59.83 | 60.70 | 1,277,389 | +1.28(+2.16%) |
Apr 02, 2019 | 59.83 | 59.95 | 59.04 | 59.41 | 1,135,849 | -0.32(-0.54%) |
Apr 01, 2019 | 59.09 | 59.87 | 58.82 | 59.74 | 1,315,677 | +1.27(+2.16%) |
Mar 29, 2019 | 58.28 | 58.77 | 58.09 | 58.47 | 1,095,235 | +0.64(+1.10%) |
Mar 28, 2019 | 56.84 | 58.01 | 56.84 | 57.83 | 1,117,735 | +1.09(+1.93%) |
Mar 27, 2019 | 56.81 | 57.29 | 55.92 | 56.74 | 943,328 | -0.24(-0.43%) |
Mar 26, 2019 | 57.26 | 57.36 | 56.56 | 56.98 | 948,188 | +0.31(+0.55%) |
Mar 25, 2019 | 56.82 | 57.03 | 55.77 | 56.67 | 1,135,290 | -0.52(-0.91%) |
Mar 22, 2019 | 59.40 | 59.45 | 57.17 | 57.19 | 1,251,251 | -2.37(-3.98%) |
Mar 21, 2019 | 58.25 | 59.83 | 58.02 | 59.56 | 1,017,304 | +1.05(+1.79%) |
Mar 20, 2019 | 59.79 | 60.03 | 58.50 | 58.51 | 874,435 | -1.34(-2.23%) |
Mar 19, 2019 | 59.99 | 60.40 | 59.71 | 59.84 | 1,072,681 | +0.06(+0.11%) |
Mar 18, 2019 | 59.17 | 59.83 | 59.17 | 59.78 | 1,204,957 | +0.62(+1.05%) |
Mar 15, 2019 | 58.70 | 59.19 | 58.70 | 59.16 | 2,905,137 | +0.53(+0.90%) |
Mar 14, 2019 | 58.82 | 58.92 | 58.40 | 58.63 | 1,070,877 | -0.25(-0.43%) |
Mar 13, 2019 | 58.83 | 59.18 | 58.52 | 58.88 | 1,201,594 | +0.41(+0.71%) |
Mar 12, 2019 | 58.59 | 58.76 | 57.87 | 58.47 | 1,491,356 | +0.13(+0.23%) |
Mar 11, 2019 | 58.02 | 58.37 | 57.56 | 58.34 | 1,062,518 | +0.30(+0.51%) |
Mar 08, 2019 | 58.23 | 58.32 | 57.19 | 58.04 | 1,321,347 | -0.68(-1.16%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.34 | 58.72 | 1,309,641 | -0.31(-0.52%) |
Mar 06, 2019 | 60.27 | 60.57 | 58.80 | 59.03 | 1,509,933 | -1.18(-1.95%) |
Mar 05, 2019 | 60.79 | 61.15 | 60.18 | 60.20 | 1,250,045 | -0.45(-0.74%) |
Mar 04, 2019 | 61.50 | 61.50 | 60.09 | 60.65 | 1,012,715 | -0.55(-0.89%) |
Mar 01, 2019 | 61.55 | 61.93 | 60.92 | 61.20 | 1,210,576 | +0.01(+0.01%) |
Feb 28, 2019 | 61.23 | 61.92 | 60.88 | 61.19 | 1,049,595 | -0.07(-0.12%) |
Feb 27, 2019 | 60.68 | 61.32 | 60.19 | 61.26 | 759,960 | +0.62(+1.02%) |
Feb 26, 2019 | 60.78 | 61.24 | 60.59 | 60.64 | 838,977 | -0.22(-0.35%) |
Feb 25, 2019 | 61.48 | 61.70 | 60.74 | 60.86 | 836,380 | -0.39(-0.64%) |
Feb 22, 2019 | 60.51 | 61.27 | 60.20 | 61.25 | 867,451 | +1.06(+1.76%) |
Feb 21, 2019 | 60.68 | 60.68 | 59.60 | 60.19 | 778,613 | -0.30(-0.50%) |
Feb 20, 2019 | 60.25 | 60.64 | 59.90 | 60.50 | 1,123,280 | +0.25(+0.42%) |
Feb 19, 2019 | 59.75 | 60.65 | 59.48 | 60.25 | 1,539,973 | +0.42(+0.70%) |
Feb 15, 2019 | 59.84 | 60.20 | 59.56 | 59.83 | 759,057 | +0.63(+1.06%) |
Feb 14, 2019 | 58.51 | 59.43 | 58.34 | 59.20 | 1,074,192 | +0.00(+0.00%) |
Feb 13, 2019 | 58.94 | 59.51 | 58.81 | 59.20 | 1,088,660 | +0.71(+1.21%) |
Feb 12, 2019 | 58.06 | 58.84 | 57.97 | 58.50 | 842,116 | +0.67(+1.16%) |
Feb 11, 2019 | 57.11 | 57.88 | 56.88 | 57.83 | 1,042,520 | +1.20(+2.11%) |
Feb 08, 2019 | 55.81 | 56.68 | 55.68 | 56.63 | 799,025 | +0.30(+0.54%) |
Feb 07, 2019 | 56.18 | 56.98 | 55.98 | 56.33 | 1,158,841 | -0.54(-0.94%) |
Feb 06, 2019 | 56.72 | 57.23 | 56.63 | 56.86 | 831,743 | +0.04(+0.08%) |
Feb 05, 2019 | 57.52 | 57.54 | 56.47 | 56.82 | 1,340,030 | -0.55(-0.97%) |
Feb 04, 2019 | 56.84 | 57.46 | 56.11 | 57.37 | 1,463,325 | +0.65(+1.15%) |
Feb 01, 2019 | 57.52 | 57.69 | 56.34 | 56.72 | 2,154,132 | -0.83(-1.44%) |
Jan 31, 2019 | 58.34 | 58.34 | 57.09 | 57.55 | 1,911,078 | -0.68(-1.17%) |
Jan 30, 2019 | 58.18 | 60.65 | 56.13 | 58.23 | 3,410,732 | +3.99(+7.36%) |
Jan 29, 2019 | 54.46 | 54.58 | 53.83 | 54.24 | 1,555,233 | -0.05(-0.10%) |
Jan 28, 2019 | 54.03 | 54.33 | 53.48 | 54.29 | 1,160,160 | -0.19(-0.34%) |
Jan 25, 2019 | 54.35 | 54.87 | 54.33 | 54.48 | 942,439 | +0.58(+1.08%) |
Jan 24, 2019 | 53.00 | 53.92 | 52.77 | 53.90 | 1,225,970 | +0.84(+1.58%) |
Jan 23, 2019 | 53.57 | 54.13 | 52.41 | 53.06 | 944,459 | -0.32(-0.60%) |
Jan 22, 2019 | 54.04 | 54.08 | 52.85 | 53.38 | 1,064,568 | -0.99(-1.82%) |
Jan 18, 2019 | 54.09 | 54.59 | 53.66 | 54.37 | 1,236,098 | +0.62(+1.15%) |
Jan 17, 2019 | 52.29 | 53.92 | 52.10 | 53.75 | 1,357,208 | +1.24(+2.36%) |
Jan 16, 2019 | 52.35 | 52.99 | 51.97 | 52.51 | 1,043,994 | +0.16(+0.31%) |
Jan 15, 2019 | 52.17 | 52.57 | 51.85 | 52.35 | 709,963 | +0.28(+0.53%) |
Jan 14, 2019 | 51.69 | 52.62 | 51.50 | 52.07 | 766,010 | -0.07(-0.14%) |
Jan 11, 2019 | 51.63 | 52.62 | 51.17 | 52.15 | 1,001,664 | +0.17(+0.33%) |
Jan 10, 2019 | 51.77 | 52.24 | 51.23 | 51.98 | 1,093,297 | -0.12(-0.24%) |
Jan 09, 2019 | 51.57 | 52.49 | 51.09 | 52.10 | 1,405,282 | +0.88(+1.73%) |
Jan 08, 2019 | 50.68 | 51.25 | 49.94 | 51.22 | 1,453,076 | +1.29(+2.58%) |
Jan 07, 2019 | 49.94 | 50.38 | 49.27 | 49.93 | 1,246,818 | -0.17(-0.34%) |
Jan 04, 2019 | 48.16 | 50.47 | 48.16 | 50.10 | 1,764,528 | +2.85(+6.03%) |
Jan 03, 2019 | 49.62 | 49.66 | 47.15 | 47.25 | 1,821,409 | -3.25(-6.44%) |
Jan 02, 2019 | 50.31 | 50.90 | 49.78 | 50.50 | 1,261,906 | -0.59(-1.15%) |
Dec 31, 2018 | 50.61 | 51.32 | 50.23 | 51.09 | 760,400 | +0.71(+1.42%) |
Dec 28, 2018 | 50.45 | 51.09 | 50.02 | 50.38 | 906,502 | +0.23(+0.46%) |
Dec 27, 2018 | 49.05 | 50.15 | 48.22 | 50.15 | 1,374,893 | +0.14(+0.29%) |
Dec 26, 2018 | 47.47 | 50.06 | 47.23 | 50.00 | 1,107,586 | +2.79(+5.90%) |
Dec 24, 2018 | 47.98 | 48.59 | 47.19 | 47.22 | 804,734 | -1.05(-2.18%) |
Dec 21, 2018 | 50.15 | 50.53 | 48.23 | 48.27 | 2,239,778 | -1.55(-3.10%) |
Dec 20, 2018 | 50.16 | 50.74 | 49.14 | 49.81 | 1,283,701 | -0.53(-1.05%) |
Dec 19, 2018 | 51.03 | 52.40 | 50.01 | 50.34 | 1,560,159 | -0.52(-1.02%) |
Dec 18, 2018 | 50.60 | 51.40 | 50.40 | 50.86 | 1,025,737 | +0.71(+1.41%) |
Dec 17, 2018 | 51.40 | 51.82 | 49.86 | 50.15 | 1,718,450 | -1.44(-2.79%) |
Dec 14, 2018 | 51.58 | 52.46 | 50.66 | 51.59 | 1,468,294 | -0.56(-1.08%) |
Dec 13, 2018 | 53.33 | 53.58 | 52.10 | 52.15 | 943,262 | -1.15(-2.16%) |
Dec 12, 2018 | 53.78 | 54.35 | 53.28 | 53.31 | 1,107,512 | +0.29(+0.56%) |
Dec 11, 2018 | 53.49 | 54.00 | 52.82 | 53.01 | 1,031,544 | +0.31(+0.59%) |
Dec 10, 2018 | 52.23 | 52.88 | 51.72 | 52.70 | 798,509 | +0.66(+1.27%) |
Dec 07, 2018 | 52.88 | 53.51 | 51.87 | 52.04 | 1,250,765 | -0.88(-1.65%) |
Dec 06, 2018 | 52.56 | 53.08 | 51.89 | 52.91 | 1,615,588 | -0.68(-1.27%) |
Dec 04, 2018 | 56.17 | 56.44 | 53.43 | 53.59 | 1,398,434 | -2.56(-4.56%) |
Dec 03, 2018 | 56.12 | 56.46 | 55.08 | 56.16 | 1,606,781 | +0.93(+1.68%) |
Nov 30, 2018 | 55.12 | 56.06 | 55.02 | 55.23 | 1,217,402 | +0.01(+0.02%) |
Nov 29, 2018 | 55.45 | 55.77 | 54.71 | 55.22 | 1,203,126 | -0.60(-1.07%) |
Nov 28, 2018 | 53.96 | 55.88 | 53.96 | 55.82 | 1,058,555 | +2.16(+4.03%) |
Nov 27, 2018 | 53.75 | 54.15 | 53.33 | 53.66 | 1,268,770 | -0.24(-0.45%) |
Nov 26, 2018 | 53.25 | 53.99 | 53.15 | 53.90 | 1,457,248 | +1.38(+2.62%) |
Nov 23, 2018 | 51.94 | 53.21 | 51.94 | 52.52 | 451,627 | +0.11(+0.20%) |
Nov 21, 2018 | 52.41 | 52.41 | 52.41 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 53.04 | 53.27 | 52.00 | 52.34 | 1,890,260 | -1.46(-2.71%) |
Nov 19, 2018 | 54.33 | 54.84 | 52.83 | 53.80 | 2,845,694 | -2.20(-3.92%) |
Nov 16, 2018 | 55.98 | 56.58 | 55.57 | 56.00 | 1,011,287 | -0.55(-0.97%) |
Nov 15, 2018 | 54.95 | 56.84 | 54.69 | 56.55 | 1,767,327 | +1.24(+2.25%) |
Nov 14, 2018 | 56.56 | 56.85 | 54.77 | 55.30 | 1,478,725 | -0.76(-1.35%) |
Nov 13, 2018 | 55.90 | 57.20 | 55.60 | 56.06 | 1,391,630 | +0.27(+0.48%) |
Nov 12, 2018 | 55.89 | 56.19 | 55.28 | 55.79 | 786,222 | -0.07(-0.13%) |
Nov 09, 2018 | 57.50 | 57.61 | 54.91 | 55.86 | 1,861,263 | -1.91(-3.31%) |
Nov 08, 2018 | 57.22 | 58.09 | 57.04 | 57.77 | 1,914,651 | +0.49(+0.85%) |
Nov 07, 2018 | 56.61 | 57.33 | 56.24 | 57.28 | 1,078,537 | +1.19(+2.12%) |
Nov 06, 2018 | 55.04 | 56.13 | 54.92 | 56.09 | 1,525,642 | +1.05(+1.91%) |
Nov 05, 2018 | 55.11 | 55.26 | 53.71 | 55.04 | 1,533,144 | -0.33(-0.59%) |
Nov 02, 2018 | 55.83 | 56.05 | 54.64 | 55.37 | 1,448,874 | +0.30(+0.55%) |
Nov 01, 2018 | 54.08 | 55.18 | 53.60 | 55.07 | 1,263,514 | +1.26(+2.35%) |
Oct 31, 2018 | 53.82 | 54.32 | 53.44 | 53.81 | 2,373,063 | +0.81(+1.53%) |
Oct 30, 2018 | 52.42 | 53.52 | 52.02 | 53.00 | 1,671,758 | +0.69(+1.33%) |
Oct 29, 2018 | 52.89 | 53.61 | 51.45 | 52.31 | 2,026,926 | +0.28(+0.53%) |
Oct 26, 2018 | 52.02 | 52.78 | 51.25 | 52.03 | 2,555,328 | -1.06(-1.99%) |
Oct 25, 2018 | 51.79 | 53.69 | 51.60 | 53.09 | 2,933,928 | +2.08(+4.08%) |
Oct 24, 2018 | 57.36 | 57.36 | 50.96 | 51.01 | 4,961,472 | -6.15(-10.76%) |
Oct 23, 2018 | 55.61 | 57.17 | 54.67 | 57.16 | 3,336,069 | +0.82(+1.45%) |
Oct 22, 2018 | 55.19 | 57.28 | 55.03 | 56.34 | 2,535,035 | +1.48(+2.69%) |
Oct 19, 2018 | 54.67 | 55.80 | 54.67 | 54.87 | 2,871,201 | -1.08(-1.92%) |
Oct 18, 2018 | 57.21 | 57.67 | 55.77 | 55.94 | 2,063,627 | -1.44(-2.51%) |
Oct 17, 2018 | 58.14 | 58.25 | 57.17 | 57.38 | 1,256,203 | -0.86(-1.48%) |
Oct 16, 2018 | 57.04 | 58.30 | 56.48 | 58.24 | 1,590,480 | +1.80(+3.20%) |
Oct 15, 2018 | 56.53 | 56.87 | 55.88 | 56.44 | 2,114,099 | -0.35(-0.61%) |
Oct 12, 2018 | 58.21 | 58.31 | 56.15 | 56.79 | 1,940,682 | -0.46(-0.81%) |
Oct 11, 2018 | 58.23 | 59.48 | 57.04 | 57.25 | 1,909,564 | -1.36(-2.32%) |
Oct 10, 2018 | 60.47 | 60.47 | 58.57 | 58.61 | 1,529,484 | -1.91(-3.16%) |
Oct 09, 2018 | 60.25 | 60.77 | 59.92 | 60.52 | 1,359,654 | +0.10(+0.16%) |
Oct 08, 2018 | 60.36 | 60.57 | 59.37 | 60.42 | 1,726,859 | -0.20(-0.34%) |
Oct 05, 2018 | 61.18 | 61.62 | 60.39 | 60.63 | 1,364,394 | -0.32(-0.53%) |
Oct 04, 2018 | 60.92 | 61.33 | 60.49 | 60.95 | 1,102,988 | -0.14(-0.23%) |
Oct 03, 2018 | 61.06 | 61.51 | 60.80 | 61.09 | 1,887,748 | +0.34(+0.56%) |
Oct 02, 2018 | 61.95 | 62.20 | 60.60 | 60.75 | 1,224,401 | -0.94(-1.53%) |