Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.73 | 63.75 | 63.18 | 63.54 | 344,371 | -0.12(-0.18%) |
Oct 30, 2019 | 63.44 | 63.71 | 63.03 | 63.66 | 147,923 | +0.40(+0.64%) |
Oct 29, 2019 | 63.72 | 63.82 | 63.23 | 63.25 | 226,174 | -0.49(-0.77%) |
Oct 28, 2019 | 63.43 | 63.80 | 63.42 | 63.74 | 290,641 | +0.73(+1.16%) |
Oct 25, 2019 | 62.26 | 63.05 | 62.25 | 63.01 | 185,249 | +0.75(+1.20%) |
Oct 24, 2019 | 61.98 | 62.29 | 61.83 | 62.26 | 203,046 | +0.92(+1.50%) |
Oct 23, 2019 | 61.09 | 61.40 | 60.96 | 61.34 | 127,937 | +0.06(+0.09%) |
Oct 22, 2019 | 62.26 | 62.44 | 61.25 | 61.28 | 140,908 | -0.82(-1.32%) |
Oct 21, 2019 | 61.83 | 62.14 | 61.64 | 62.10 | 212,160 | +0.65(+1.06%) |
Oct 18, 2019 | 62.07 | 62.09 | 61.03 | 61.45 | 166,412 | -0.68(-1.10%) |
Oct 17, 2019 | 62.48 | 62.57 | 61.83 | 62.13 | 168,610 | -0.07(-0.11%) |
Oct 16, 2019 | 62.35 | 62.35 | 61.96 | 62.20 | 132,420 | -0.57(-0.90%) |
Oct 15, 2019 | 62.34 | 62.90 | 62.31 | 62.76 | 178,875 | +0.69(+1.11%) |
Oct 14, 2019 | 62.09 | 62.31 | 62.03 | 62.07 | 224,230 | -0.02(-0.03%) |
Oct 11, 2019 | 61.96 | 62.65 | 61.83 | 62.09 | 427,947 | +0.91(+1.49%) |
Oct 10, 2019 | 60.83 | 61.46 | 60.74 | 61.18 | 204,956 | +0.34(+0.55%) |
Oct 09, 2019 | 60.60 | 61.06 | 60.52 | 60.84 | 175,097 | +0.86(+1.43%) |
Oct 08, 2019 | 60.76 | 61.01 | 59.99 | 59.99 | 227,097 | -1.19(-1.95%) |
Oct 07, 2019 | 61.22 | 61.64 | 61.10 | 61.18 | 154,679 | -0.19(-0.31%) |
Oct 04, 2019 | 60.73 | 61.44 | 60.73 | 61.37 | 164,643 | +1.00(+1.66%) |
Oct 03, 2019 | 59.57 | 60.37 | 58.85 | 60.37 | 447,113 | +0.82(+1.37%) |
Oct 02, 2019 | 60.30 | 60.30 | 59.14 | 59.55 | 335,317 | -1.16(-1.91%) |
Oct 01, 2019 | 61.54 | 61.93 | 60.64 | 60.72 | 254,852 | -0.56(-0.91%) |
Sep 30, 2019 | 60.85 | 61.39 | 60.68 | 61.27 | 241,324 | +0.67(+1.11%) |
Sep 27, 2019 | 61.62 | 61.62 | 60.16 | 60.60 | 216,679 | -0.86(-1.39%) |
Sep 26, 2019 | 61.41 | 61.69 | 61.05 | 61.46 | 109,166 | +0.02(+0.03%) |
Sep 25, 2019 | 60.65 | 61.61 | 60.08 | 61.44 | 182,828 | +0.69(+1.14%) |
Sep 24, 2019 | 61.76 | 62.00 | 60.49 | 60.75 | 336,533 | -0.64(-1.05%) |
Sep 23, 2019 | 61.25 | 61.58 | 61.08 | 61.39 | 151,059 | +0.12(+0.19%) |
Sep 20, 2019 | 62.12 | 62.12 | 61.04 | 61.27 | 249,046 | -0.62(-1.00%) |
Sep 19, 2019 | 61.96 | 62.45 | 61.82 | 61.89 | 263,331 | +0.12(+0.20%) |
Sep 18, 2019 | 61.72 | 61.82 | 60.98 | 61.77 | 188,994 | +0.00(+0.00%) |
Sep 17, 2019 | 61.58 | 61.79 | 61.46 | 61.77 | 129,390 | +0.20(+0.33%) |
Sep 16, 2019 | 61.15 | 61.68 | 61.11 | 61.57 | 178,975 | -0.06(-0.09%) |
Sep 13, 2019 | 61.97 | 61.97 | 61.55 | 61.63 | 173,465 | -0.44(-0.71%) |
Sep 12, 2019 | 62.14 | 62.56 | 61.83 | 62.07 | 375,192 | +0.29(+0.47%) |
Sep 11, 2019 | 61.34 | 61.78 | 61.17 | 61.78 | 174,936 | +0.68(+1.11%) |
Sep 10, 2019 | 61.08 | 61.10 | 60.39 | 61.10 | 229,302 | -0.34(-0.55%) |
Sep 09, 2019 | 62.20 | 62.20 | 61.06 | 61.43 | 234,282 | -0.43(-0.70%) |
Sep 06, 2019 | 62.10 | 62.15 | 61.77 | 61.87 | 252,475 | -0.12(-0.19%) |
Sep 05, 2019 | 61.52 | 62.21 | 61.50 | 61.98 | 300,343 | +1.26(+2.07%) |
Sep 04, 2019 | 60.34 | 60.74 | 60.33 | 60.73 | 148,160 | +0.97(+1.62%) |
Sep 03, 2019 | 59.99 | 60.22 | 59.51 | 59.76 | 268,528 | -0.67(-1.11%) |
Aug 30, 2019 | 60.90 | 60.97 | 60.07 | 60.43 | 226,591 | -0.07(-0.11%) |
Aug 29, 2019 | 60.27 | 60.68 | 60.00 | 60.50 | 273,108 | +1.01(+1.69%) |
Aug 28, 2019 | 59.15 | 59.54 | 58.72 | 59.49 | 157,497 | +0.05(+0.08%) |
Aug 27, 2019 | 59.99 | 60.07 | 59.13 | 59.44 | 214,719 | -0.11(-0.18%) |
Aug 26, 2019 | 59.59 | 59.67 | 59.11 | 59.55 | 244,951 | +0.68(+1.16%) |
Aug 23, 2019 | 60.47 | 61.01 | 58.65 | 58.87 | 507,350 | -1.91(-3.14%) |
Aug 22, 2019 | 61.08 | 61.19 | 60.26 | 60.77 | 207,877 | -0.14(-0.24%) |
Aug 21, 2019 | 60.80 | 61.09 | 60.68 | 60.92 | 193,206 | +0.74(+1.23%) |
Aug 20, 2019 | 60.40 | 60.69 | 60.14 | 60.18 | 241,268 | -0.27(-0.44%) |
Aug 19, 2019 | 60.47 | 60.70 | 60.21 | 60.45 | 383,172 | +0.82(+1.38%) |
Aug 16, 2019 | 59.13 | 59.77 | 59.13 | 59.62 | 261,033 | +1.06(+1.82%) |
Aug 15, 2019 | 58.73 | 58.82 | 58.07 | 58.56 | 295,606 | -0.12(-0.21%) |
Aug 14, 2019 | 59.40 | 59.61 | 58.50 | 58.68 | 708,768 | -1.81(-2.99%) |
Aug 13, 2019 | 59.07 | 60.74 | 58.99 | 60.50 | 688,364 | +1.39(+2.35%) |
Aug 12, 2019 | 59.52 | 59.65 | 58.90 | 59.11 | 200,912 | -0.78(-1.30%) |
Aug 09, 2019 | 60.29 | 60.39 | 59.49 | 59.88 | 345,887 | -0.76(-1.25%) |
Aug 08, 2019 | 59.58 | 60.64 | 59.47 | 60.64 | 440,433 | +1.55(+2.63%) |
Aug 07, 2019 | 58.05 | 59.25 | 57.79 | 59.09 | 447,081 | +0.34(+0.57%) |
Aug 06, 2019 | 58.60 | 58.95 | 58.11 | 58.75 | 427,401 | +0.89(+1.54%) |
Aug 05, 2019 | 58.80 | 59.10 | 57.38 | 57.86 | 992,718 | -2.46(-4.08%) |
Aug 02, 2019 | 61.00 | 61.00 | 59.88 | 60.32 | 558,179 | -1.20(-1.95%) |
Aug 01, 2019 | 61.95 | 63.20 | 61.19 | 61.52 | 534,161 | -0.31(-0.50%) |
Jul 31, 2019 | 63.07 | 63.13 | 61.21 | 61.83 | 504,289 | -0.88(-1.41%) |
Jul 30, 2019 | 62.63 | 62.99 | 62.53 | 62.71 | 165,167 | -0.38(-0.61%) |
Jul 29, 2019 | 63.24 | 63.27 | 62.57 | 63.09 | 220,905 | -0.12(-0.20%) |
Jul 26, 2019 | 63.04 | 63.30 | 63.02 | 63.22 | 196,740 | +0.43(+0.69%) |
Jul 25, 2019 | 63.09 | 63.16 | 62.66 | 62.79 | 257,358 | -0.48(-0.76%) |
Jul 24, 2019 | 62.57 | 63.26 | 62.57 | 63.26 | 157,658 | +0.65(+1.04%) |
Jul 23, 2019 | 62.66 | 62.68 | 62.17 | 62.61 | 232,068 | +0.33(+0.52%) |
Jul 22, 2019 | 61.83 | 62.44 | 61.83 | 62.29 | 182,898 | +0.70(+1.14%) |
Jul 19, 2019 | 62.45 | 62.48 | 61.59 | 61.59 | 251,848 | -0.37(-0.60%) |
Jul 18, 2019 | 61.41 | 62.05 | 61.39 | 61.96 | 164,808 | +0.41(+0.67%) |
Jul 17, 2019 | 61.72 | 61.91 | 61.55 | 61.55 | 157,909 | -0.14(-0.23%) |
Jul 16, 2019 | 62.15 | 62.19 | 61.56 | 61.69 | 229,495 | -0.51(-0.82%) |
Jul 15, 2019 | 62.19 | 62.26 | 62.05 | 62.20 | 167,268 | +0.17(+0.28%) |
Jul 12, 2019 | 61.73 | 62.05 | 61.65 | 62.03 | 202,794 | +0.47(+0.76%) |
Jul 11, 2019 | 61.51 | 61.78 | 61.36 | 61.56 | 333,497 | +0.22(+0.36%) |
Jul 10, 2019 | 61.24 | 61.71 | 61.16 | 61.34 | 210,812 | +0.45(+0.74%) |
Jul 09, 2019 | 60.36 | 60.96 | 60.35 | 60.89 | 178,611 | +0.26(+0.43%) |
Jul 08, 2019 | 60.65 | 60.69 | 60.42 | 60.63 | 203,761 | -0.46(-0.75%) |
Jul 05, 2019 | 60.78 | 61.19 | 60.49 | 61.09 | 220,850 | -0.09(-0.14%) |
Jul 03, 2019 | 60.88 | 61.18 | 60.76 | 61.18 | 171,587 | +0.40(+0.66%) |
Jul 02, 2019 | 60.53 | 60.77 | 60.40 | 60.77 | 184,940 | +0.18(+0.30%) |
Jul 01, 2019 | 60.96 | 61.04 | 60.33 | 60.59 | 436,949 | +0.92(+1.54%) |
Jun 28, 2019 | 59.75 | 59.83 | 59.44 | 59.67 | 131,403 | +0.10(+0.16%) |
Jun 27, 2019 | 59.56 | 59.74 | 59.43 | 59.58 | 180,475 | +0.23(+0.39%) |
Jun 26, 2019 | 59.30 | 59.79 | 59.30 | 59.35 | 157,979 | +0.61(+1.04%) |
Jun 25, 2019 | 59.81 | 59.86 | 58.70 | 58.73 | 294,652 | -1.07(-1.79%) |
Jun 24, 2019 | 59.98 | 60.07 | 59.81 | 59.81 | 150,854 | -0.06(-0.10%) |
Jun 21, 2019 | 60.03 | 60.36 | 59.85 | 59.86 | 155,931 | -0.31(-0.52%) |
Jun 20, 2019 | 60.25 | 60.40 | 59.69 | 60.18 | 268,495 | +0.81(+1.37%) |
Jun 19, 2019 | 59.22 | 59.49 | 58.81 | 59.36 | 317,601 | +0.32(+0.55%) |
Jun 18, 2019 | 58.65 | 59.40 | 58.51 | 59.04 | 401,978 | +0.95(+1.63%) |
Jun 17, 2019 | 58.04 | 58.35 | 57.94 | 58.09 | 168,326 | +0.11(+0.18%) |
Jun 14, 2019 | 58.05 | 58.17 | 57.78 | 57.99 | 218,915 | -0.52(-0.88%) |
Jun 13, 2019 | 58.52 | 58.68 | 58.33 | 58.50 | 292,660 | +0.20(+0.34%) |
Jun 12, 2019 | 58.41 | 58.49 | 58.16 | 58.30 | 199,398 | -0.30(-0.51%) |
Jun 11, 2019 | 59.30 | 59.34 | 58.29 | 58.60 | 489,830 | -0.11(-0.18%) |
Jun 10, 2019 | 58.50 | 59.26 | 58.48 | 58.70 | 455,209 | +0.68(+1.17%) |
Jun 07, 2019 | 57.30 | 58.34 | 57.26 | 58.03 | 446,729 | +0.98(+1.72%) |
Jun 06, 2019 | 56.56 | 57.14 | 56.28 | 57.04 | 238,342 | +0.61(+1.08%) |
Jun 05, 2019 | 56.36 | 56.51 | 55.74 | 56.43 | 271,649 | +0.73(+1.30%) |
Jun 04, 2019 | 54.59 | 55.71 | 54.33 | 55.71 | 459,008 | +1.81(+3.37%) |
Jun 03, 2019 | 54.99 | 55.23 | 53.56 | 53.89 | 647,694 | -1.04(-1.90%) |
May 31, 2019 | 55.11 | 55.41 | 54.86 | 54.93 | 315,652 | -0.86(-1.54%) |
May 30, 2019 | 55.62 | 55.93 | 55.46 | 55.79 | 154,512 | +0.32(+0.59%) |
May 29, 2019 | 55.49 | 55.78 | 55.16 | 55.47 | 256,256 | -0.39(-0.70%) |
May 28, 2019 | 56.21 | 56.55 | 55.86 | 55.86 | 495,801 | -0.16(-0.29%) |
May 24, 2019 | 56.29 | 56.56 | 55.98 | 56.02 | 163,113 | +0.03(+0.05%) |
May 23, 2019 | 56.31 | 56.34 | 55.60 | 55.99 | 422,104 | -1.03(-1.81%) |
May 22, 2019 | 56.97 | 57.35 | 56.97 | 57.02 | 154,171 | -0.29(-0.50%) |
May 21, 2019 | 57.20 | 57.50 | 57.14 | 57.31 | 235,584 | +0.72(+1.27%) |
May 20, 2019 | 56.70 | 57.04 | 56.35 | 56.59 | 339,158 | -1.05(-1.82%) |
May 17, 2019 | 57.59 | 58.39 | 57.55 | 57.64 | 261,107 | -0.52(-0.89%) |
May 16, 2019 | 57.64 | 58.55 | 57.60 | 58.16 | 238,685 | +0.55(+0.96%) |
May 15, 2019 | 56.60 | 57.77 | 56.59 | 57.61 | 371,443 | +0.62(+1.09%) |
May 14, 2019 | 56.35 | 57.32 | 56.33 | 56.99 | 320,850 | +0.95(+1.69%) |
May 13, 2019 | 56.69 | 56.98 | 55.89 | 56.04 | 679,237 | -2.27(-3.90%) |
May 10, 2019 | 57.79 | 58.55 | 56.95 | 58.31 | 402,025 | +0.15(+0.26%) |
May 09, 2019 | 57.78 | 58.30 | 57.12 | 58.16 | 417,426 | -0.35(-0.60%) |
May 08, 2019 | 58.44 | 58.98 | 58.32 | 58.51 | 426,435 | -0.17(-0.29%) |
May 07, 2019 | 59.22 | 59.46 | 58.10 | 58.69 | 511,012 | -1.22(-2.04%) |
May 06, 2019 | 58.84 | 60.01 | 58.63 | 59.91 | 350,365 | -0.45(-0.74%) |
May 03, 2019 | 60.01 | 60.37 | 59.90 | 60.36 | 217,240 | +0.59(+0.99%) |
May 02, 2019 | 60.00 | 60.43 | 59.39 | 59.76 | 300,833 | -0.30(-0.49%) |
May 01, 2019 | 60.78 | 60.92 | 60.05 | 60.06 | 322,329 | -0.21(-0.35%) |
Apr 30, 2019 | 60.13 | 60.31 | 59.76 | 60.27 | 378,435 | +0.11(+0.17%) |
Apr 29, 2019 | 60.11 | 60.34 | 60.09 | 60.17 | 247,955 | +0.08(+0.13%) |
Apr 26, 2019 | 59.97 | 60.12 | 59.47 | 60.09 | 248,648 | -0.15(-0.25%) |
Apr 25, 2019 | 60.61 | 60.70 | 59.91 | 60.24 | 312,489 | -0.04(-0.06%) |
Apr 24, 2019 | 60.30 | 60.60 | 60.25 | 60.28 | 398,948 | +0.01(+0.02%) |
Apr 23, 2019 | 59.70 | 60.33 | 59.68 | 60.27 | 251,180 | +0.68(+1.14%) |
Apr 22, 2019 | 59.15 | 59.59 | 59.15 | 59.59 | 250,701 | +0.20(+0.34%) |
Apr 18, 2019 | 59.36 | 59.42 | 58.97 | 59.39 | 216,612 | +0.11(+0.19%) |
Apr 17, 2019 | 59.41 | 59.44 | 59.03 | 59.28 | 312,024 | +0.21(+0.36%) |
Apr 16, 2019 | 59.04 | 59.19 | 58.83 | 59.07 | 236,982 | +0.26(+0.44%) |
Apr 15, 2019 | 58.85 | 58.99 | 58.54 | 58.81 | 709,349 | -0.03(-0.05%) |
Apr 12, 2019 | 58.75 | 58.84 | 58.48 | 58.84 | 226,662 | +0.41(+0.70%) |
Apr 11, 2019 | 58.58 | 58.59 | 58.31 | 58.43 | 353,811 | -0.03(-0.05%) |
Apr 10, 2019 | 58.08 | 58.48 | 58.07 | 58.46 | 203,895 | +0.46(+0.79%) |
Apr 09, 2019 | 58.03 | 58.26 | 57.90 | 58.00 | 324,093 | -0.29(-0.49%) |
Apr 08, 2019 | 57.95 | 58.28 | 57.62 | 58.28 | 282,388 | +0.23(+0.39%) |
Apr 05, 2019 | 57.97 | 58.11 | 57.88 | 58.05 | 210,121 | +0.26(+0.45%) |
Apr 04, 2019 | 58.10 | 58.20 | 57.39 | 57.80 | 284,761 | -0.31(-0.53%) |
Apr 03, 2019 | 57.95 | 58.37 | 57.87 | 58.10 | 401,314 | +0.48(+0.83%) |
Apr 02, 2019 | 57.48 | 57.68 | 57.28 | 57.62 | 275,705 | +0.17(+0.30%) |
Apr 01, 2019 | 57.20 | 57.48 | 56.88 | 57.45 | 358,935 | +0.83(+1.47%) |
Mar 29, 2019 | 56.53 | 56.67 | 56.31 | 56.62 | 260,897 | +0.53(+0.95%) |
Mar 28, 2019 | 55.99 | 56.30 | 55.72 | 56.09 | 167,900 | +0.27(+0.48%) |
Mar 27, 2019 | 56.30 | 56.45 | 55.31 | 55.82 | 229,276 | -0.36(-0.65%) |
Mar 26, 2019 | 56.35 | 56.69 | 55.91 | 56.18 | 181,560 | +0.32(+0.58%) |
Mar 25, 2019 | 55.89 | 56.19 | 55.49 | 55.86 | 314,814 | -0.24(-0.43%) |
Mar 22, 2019 | 57.29 | 57.47 | 56.08 | 56.10 | 563,987 | -1.45(-2.52%) |
Mar 21, 2019 | 56.15 | 57.66 | 56.13 | 57.55 | 378,388 | +1.38(+2.45%) |
Mar 20, 2019 | 56.30 | 56.62 | 55.81 | 56.17 | 253,694 | -0.17(-0.31%) |
Mar 19, 2019 | 56.45 | 56.57 | 56.15 | 56.35 | 381,663 | +0.15(+0.27%) |
Mar 18, 2019 | 56.01 | 56.37 | 55.84 | 56.19 | 258,236 | +0.21(+0.38%) |
Mar 15, 2019 | 55.52 | 56.22 | 55.51 | 55.98 | 216,193 | +0.62(+1.12%) |
Mar 14, 2019 | 55.31 | 55.53 | 55.20 | 55.36 | 169,336 | +0.10(+0.19%) |
Mar 13, 2019 | 55.17 | 55.59 | 55.17 | 55.26 | 265,907 | +0.33(+0.61%) |
Mar 12, 2019 | 54.77 | 55.11 | 54.56 | 54.92 | 499,893 | +0.29(+0.52%) |
Mar 11, 2019 | 53.67 | 54.67 | 53.67 | 54.64 | 392,380 | +1.18(+2.21%) |
Mar 08, 2019 | 52.79 | 53.48 | 52.68 | 53.46 | 306,650 | +0.02(+0.04%) |
Mar 07, 2019 | 53.79 | 53.84 | 53.28 | 53.44 | 403,711 | -0.49(-0.90%) |
Mar 06, 2019 | 54.26 | 54.29 | 53.87 | 53.92 | 257,231 | -0.36(-0.67%) |
Mar 05, 2019 | 54.45 | 54.45 | 54.14 | 54.29 | 159,004 | -0.16(-0.30%) |
Mar 04, 2019 | 54.99 | 55.08 | 53.87 | 54.45 | 278,122 | -0.33(-0.61%) |
Mar 01, 2019 | 54.84 | 54.90 | 54.33 | 54.78 | 199,638 | +0.35(+0.65%) |
Feb 28, 2019 | 54.43 | 54.62 | 54.27 | 54.43 | 184,172 | -0.19(-0.35%) |
Feb 27, 2019 | 54.43 | 54.63 | 54.07 | 54.62 | 163,401 | +0.03(+0.05%) |
Feb 26, 2019 | 54.40 | 54.75 | 54.37 | 54.59 | 176,876 | +0.09(+0.16%) |
Feb 25, 2019 | 54.70 | 54.90 | 54.49 | 54.51 | 438,428 | +0.26(+0.47%) |
Feb 22, 2019 | 53.82 | 54.25 | 53.80 | 54.25 | 196,907 | +0.69(+1.28%) |
Feb 21, 2019 | 53.45 | 53.74 | 53.24 | 53.56 | 165,365 | +0.03(+0.05%) |
Feb 20, 2019 | 53.53 | 53.77 | 53.28 | 53.53 | 198,576 | +0.04(+0.07%) |
Feb 19, 2019 | 53.33 | 53.65 | 53.24 | 53.50 | 818,554 | +0.04(+0.07%) |
Feb 15, 2019 | 53.46 | 53.48 | 53.13 | 53.46 | 234,714 | +0.44(+0.83%) |
Feb 14, 2019 | 52.80 | 53.20 | 52.67 | 53.02 | 219,586 | +0.10(+0.18%) |
Feb 13, 2019 | 53.10 | 53.25 | 52.86 | 52.92 | 234,753 | +0.08(+0.14%) |
Feb 12, 2019 | 52.52 | 52.89 | 52.44 | 52.85 | 300,710 | +0.70(+1.35%) |
Feb 11, 2019 | 52.28 | 52.42 | 52.02 | 52.14 | 199,302 | +0.07(+0.13%) |
Feb 08, 2019 | 51.32 | 52.09 | 51.30 | 52.08 | 216,966 | +0.32(+0.63%) |
Feb 07, 2019 | 51.96 | 52.20 | 51.42 | 51.75 | 207,548 | -0.70(-1.34%) |
Feb 06, 2019 | 52.34 | 52.60 | 52.13 | 52.46 | 231,576 | +0.17(+0.33%) |
Feb 05, 2019 | 52.01 | 52.38 | 51.97 | 52.29 | 424,900 | +0.42(+0.81%) |
Feb 04, 2019 | 51.12 | 51.87 | 51.12 | 51.87 | 218,319 | +0.84(+1.64%) |
Feb 01, 2019 | 50.72 | 51.27 | 50.72 | 51.03 | 213,500 | +0.32(+0.64%) |
Jan 31, 2019 | 50.45 | 50.98 | 50.33 | 50.71 | 240,443 | +0.12(+0.24%) |
Jan 30, 2019 | 49.91 | 50.73 | 49.70 | 50.58 | 292,218 | +1.38(+2.81%) |
Jan 29, 2019 | 49.79 | 49.79 | 49.12 | 49.20 | 205,336 | -0.51(-1.03%) |
Jan 28, 2019 | 49.61 | 49.73 | 49.30 | 49.72 | 243,999 | -0.61(-1.21%) |
Jan 25, 2019 | 49.94 | 50.43 | 49.78 | 50.33 | 345,192 | +0.79(+1.60%) |
Jan 24, 2019 | 49.21 | 49.67 | 49.21 | 49.53 | 172,208 | +0.48(+0.97%) |
Jan 23, 2019 | 49.15 | 49.49 | 48.55 | 49.06 | 181,851 | +0.16(+0.33%) |
Jan 22, 2019 | 49.39 | 49.51 | 48.57 | 48.90 | 365,273 | -0.86(-1.72%) |
Jan 18, 2019 | 49.43 | 49.89 | 49.20 | 49.75 | 400,011 | +0.74(+1.52%) |
Jan 17, 2019 | 48.51 | 49.28 | 48.47 | 49.01 | 310,055 | +0.34(+0.70%) |
Jan 16, 2019 | 48.67 | 48.96 | 48.59 | 48.67 | 232,751 | +0.08(+0.16%) |
Jan 15, 2019 | 47.99 | 48.69 | 47.99 | 48.59 | 165,714 | +0.71(+1.49%) |
Jan 14, 2019 | 47.94 | 48.06 | 47.73 | 47.88 | 281,139 | -0.51(-1.06%) |
Jan 11, 2019 | 48.17 | 48.41 | 48.07 | 48.39 | 130,116 | -0.03(-0.06%) |
Jan 10, 2019 | 47.86 | 48.43 | 47.61 | 48.42 | 201,734 | +0.25(+0.51%) |
Jan 09, 2019 | 47.83 | 48.42 | 47.79 | 48.17 | 283,918 | +0.58(+1.22%) |
Jan 08, 2019 | 47.60 | 47.76 | 46.99 | 47.59 | 437,798 | +0.46(+0.97%) |
Jan 07, 2019 | 46.67 | 47.45 | 46.61 | 47.13 | 354,611 | +0.52(+1.12%) |
Jan 04, 2019 | 45.44 | 46.84 | 45.27 | 46.61 | 409,463 | +1.96(+4.39%) |
Jan 03, 2019 | 45.86 | 46.01 | 44.63 | 44.65 | 447,630 | -2.34(-4.98%) |
Jan 02, 2019 | 46.09 | 47.23 | 46.02 | 46.99 | 378,068 | +0.10(+0.22%) |
Dec 31, 2018 | 46.91 | 47.13 | 46.55 | 46.89 | 718,634 | +0.42(+0.90%) |
Dec 28, 2018 | 46.84 | 47.23 | 46.05 | 46.47 | 753,290 | -0.09(-0.18%) |
Dec 27, 2018 | 45.54 | 46.55 | 44.75 | 46.55 | 639,451 | +0.39(+0.85%) |
Dec 26, 2018 | 43.91 | 46.16 | 43.63 | 46.16 | 819,322 | +2.61(+5.99%) |
Dec 24, 2018 | 44.31 | 44.78 | 43.55 | 43.55 | 1,122,426 | -1.17(-2.62%) |
Dec 21, 2018 | 46.18 | 46.61 | 44.54 | 44.73 | 946,732 | -1.40(-3.04%) |
Dec 20, 2018 | 46.82 | 47.24 | 44.87 | 46.13 | 4,735,050 | -0.88(-1.88%) |
Dec 19, 2018 | 47.90 | 48.74 | 46.54 | 47.01 | 712,421 | -0.90(-1.88%) |
Dec 18, 2018 | 47.91 | 48.32 | 47.56 | 47.91 | 759,511 | +0.41(+0.86%) |
Dec 17, 2018 | 48.44 | 48.74 | 47.18 | 47.50 | 680,423 | -1.17(-2.40%) |
Dec 14, 2018 | 49.23 | 49.50 | 48.61 | 48.67 | 320,182 | -1.16(-2.32%) |
Dec 13, 2018 | 50.12 | 50.35 | 49.57 | 49.83 | 285,913 | +0.00(+0.00%) |
Dec 12, 2018 | 50.19 | 50.58 | 49.82 | 49.83 | 344,093 | +0.44(+0.88%) |
Dec 11, 2018 | 50.14 | 50.20 | 49.03 | 49.39 | 245,040 | +0.04(+0.08%) |
Dec 10, 2018 | 48.54 | 49.53 | 48.23 | 49.35 | 714,856 | +0.64(+1.30%) |
Dec 07, 2018 | 50.24 | 50.49 | 48.51 | 48.72 | 449,647 | -1.73(-3.42%) |
Dec 06, 2018 | 49.19 | 50.44 | 48.88 | 50.44 | 641,789 | +0.13(+0.26%) |
Dec 04, 2018 | 51.98 | 52.08 | 50.23 | 50.31 | 559,185 | -2.03(-3.88%) |
Dec 03, 2018 | 52.48 | 52.58 | 51.77 | 52.34 | 846,090 | +1.08(+2.11%) |
Nov 30, 2018 | 50.82 | 51.26 | 50.56 | 51.26 | 402,521 | +0.51(+1.01%) |
Nov 29, 2018 | 50.86 | 51.13 | 50.39 | 50.75 | 308,031 | -0.30(-0.59%) |
Nov 28, 2018 | 49.78 | 51.05 | 49.51 | 51.05 | 347,276 | +1.67(+3.38%) |
Nov 27, 2018 | 49.08 | 49.55 | 48.79 | 49.38 | 259,013 | +0.00(+0.00%) |
Nov 26, 2018 | 48.86 | 49.40 | 48.75 | 49.38 | 283,063 | +1.12(+2.32%) |
Nov 23, 2018 | 48.24 | 48.78 | 48.23 | 48.26 | 92,670 | -0.44(-0.90%) |
Nov 21, 2018 | 48.70 | 48.70 | 48.70 | 0 | +0.46(+0.96%) | |
Nov 20, 2018 | 47.61 | 48.81 | 47.46 | 48.23 | 732,695 | -0.79(-1.61%) |
Nov 19, 2018 | 50.79 | 50.86 | 48.89 | 49.02 | 711,099 | -2.07(-4.05%) |
Nov 16, 2018 | 50.69 | 51.32 | 50.52 | 51.09 | 338,210 | -0.16(-0.31%) |
Nov 15, 2018 | 50.08 | 51.39 | 49.84 | 51.25 | 494,757 | +1.17(+2.33%) |
Nov 14, 2018 | 50.96 | 51.18 | 49.86 | 50.08 | 2,275,960 | -0.43(-0.85%) |
Nov 13, 2018 | 50.61 | 51.37 | 50.37 | 50.51 | 615,889 | +0.02(+0.04%) |
Nov 12, 2018 | 51.78 | 51.78 | 50.33 | 50.49 | 455,550 | -1.73(-3.31%) |
Nov 09, 2018 | 52.68 | 52.69 | 51.74 | 52.22 | 298,886 | -0.98(-1.84%) |
Nov 08, 2018 | 53.23 | 53.33 | 52.87 | 53.19 | 368,363 | -0.24(-0.44%) |
Nov 07, 2018 | 52.54 | 53.43 | 52.46 | 53.43 | 662,451 | +1.48(+2.85%) |
Nov 06, 2018 | 51.56 | 52.21 | 51.49 | 51.95 | 1,066,506 | +0.36(+0.70%) |
Nov 05, 2018 | 51.84 | 51.84 | 50.95 | 51.59 | 437,249 | -0.26(-0.49%) |
Nov 02, 2018 | 52.51 | 52.81 | 51.45 | 51.85 | 582,274 | -0.91(-1.73%) |