Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.01 | 58.01 | 58.01 | 0 | +0.40(+0.69%) | |
Sep 27, 2019 | 58.04 | 58.10 | 57.25 | 57.61 | 53,900 | -0.43(-0.74%) |
Sep 26, 2019 | 58.36 | 58.36 | 57.82 | 58.04 | 242,854 | -0.19(-0.33%) |
Sep 25, 2019 | 57.93 | 58.23 | 57.93 | 58.23 | 457,419 | +0.09(+0.15%) |
Sep 24, 2019 | 57.42 | 58.29 | 57.32 | 58.14 | 34,208 | +0.98(+1.71%) |
Sep 23, 2019 | 57.81 | 57.81 | 57.04 | 57.16 | 2,173,677 | -0.38(-0.66%) |
Sep 20, 2019 | 57.54 | 57.62 | 57.38 | 57.54 | 16,100 | +0.20(+0.35%) |
Sep 19, 2019 | 57.55 | 57.55 | 57.15 | 57.34 | 260,230 | +0.12(+0.21%) |
Sep 18, 2019 | 56.58 | 57.22 | 56.58 | 57.22 | 9,917 | +0.37(+0.65%) |
Sep 17, 2019 | 56.41 | 57.36 | 56.41 | 56.85 | 1,477,993 | +0.29(+0.51%) |
Sep 16, 2019 | 55.80 | 56.59 | 55.80 | 56.56 | 119,881 | +0.86(+1.55%) |
Sep 13, 2019 | 55.40 | 56.01 | 55.37 | 55.70 | 115,500 | -0.09(-0.16%) |
Sep 12, 2019 | 56.04 | 56.93 | 55.41 | 55.79 | 2,544,874 | +0.03(+0.06%) |
Sep 11, 2019 | 55.28 | 55.86 | 55.28 | 55.76 | 189,084 | +0.31(+0.55%) |
Sep 10, 2019 | 55.22 | 55.48 | 55.12 | 55.45 | 337,688 | +0.24(+0.43%) |
Sep 09, 2019 | 55.72 | 55.72 | 54.93 | 55.22 | 94,372 | -0.41(-0.74%) |
Sep 06, 2019 | 55.85 | 56.24 | 55.32 | 55.63 | 81,875 | -0.39(-0.70%) |
Sep 05, 2019 | 56.79 | 56.79 | 56.02 | 56.02 | 800,981 | -0.98(-1.71%) |
Sep 04, 2019 | 57.12 | 57.12 | 56.57 | 57.00 | 308,518 | +0.05(+0.09%) |
Sep 03, 2019 | 56.17 | 56.95 | 55.93 | 56.95 | 421,571 | +0.91(+1.62%) |
Aug 30, 2019 | 56.09 | 56.13 | 55.91 | 56.04 | 423,178 | -0.10(-0.18%) |
Aug 29, 2019 | 55.97 | 56.14 | 55.78 | 56.14 | 110,283 | +0.18(+0.32%) |
Aug 28, 2019 | 56.31 | 56.32 | 55.77 | 55.96 | 9,998 | -0.35(-0.63%) |
Aug 27, 2019 | 56.04 | 56.80 | 56.04 | 56.32 | 187,360 | +0.16(+0.28%) |
Aug 26, 2019 | 55.51 | 56.17 | 55.51 | 56.16 | 124,988 | +0.47(+0.85%) |
Aug 23, 2019 | 56.33 | 56.33 | 55.64 | 55.69 | 6,391 | -0.44(-0.79%) |
Aug 22, 2019 | 56.66 | 56.66 | 56.00 | 56.13 | 81,685 | -0.12(-0.21%) |
Aug 21, 2019 | 55.86 | 56.35 | 55.81 | 56.25 | 16,128 | +0.46(+0.83%) |
Aug 20, 2019 | 55.93 | 55.96 | 55.76 | 55.79 | 55,413 | -0.65(-1.16%) |
Aug 19, 2019 | 55.81 | 56.58 | 55.77 | 56.44 | 1,006,051 | +0.65(+1.17%) |
Aug 16, 2019 | 55.46 | 55.80 | 55.46 | 55.79 | 6,899 | +0.21(+0.37%) |
Aug 15, 2019 | 54.68 | 55.70 | 54.49 | 55.58 | 58,302 | +1.06(+1.95%) |
Aug 14, 2019 | 55.55 | 55.63 | 54.46 | 54.52 | 956,284 | -0.82(-1.48%) |
Aug 13, 2019 | 55.26 | 55.45 | 54.97 | 55.33 | 352,314 | +0.03(+0.05%) |
Aug 12, 2019 | 55.48 | 55.84 | 55.19 | 55.30 | 59,316 | -0.51(-0.92%) |
Aug 09, 2019 | 55.85 | 56.01 | 55.79 | 55.82 | 182,423 | -0.05(-0.09%) |
Aug 08, 2019 | 55.80 | 56.00 | 55.77 | 55.86 | 211,873 | +0.45(+0.82%) |
Aug 07, 2019 | 55.41 | 55.54 | 54.96 | 55.41 | 98,788 | +0.19(+0.34%) |
Aug 06, 2019 | 54.59 | 55.39 | 54.07 | 55.22 | 102,130 | +0.34(+0.61%) |
Aug 05, 2019 | 55.41 | 55.65 | 54.56 | 54.89 | 54,278 | -0.60(-1.08%) |
Aug 02, 2019 | 56.08 | 56.21 | 55.41 | 55.49 | 17,045 | -0.20(-0.35%) |
Aug 01, 2019 | 55.15 | 55.88 | 54.78 | 55.69 | 53,957 | +0.69(+1.25%) |
Jul 31, 2019 | 55.08 | 55.50 | 54.65 | 55.00 | 170,489 | -0.23(-0.41%) |
Jul 30, 2019 | 55.80 | 55.88 | 54.96 | 55.22 | 187,702 | -0.38(-0.69%) |
Jul 29, 2019 | 55.57 | 55.94 | 55.26 | 55.61 | 241,955 | -0.15(-0.27%) |
Jul 26, 2019 | 55.50 | 55.87 | 55.30 | 55.76 | 311,378 | +0.49(+0.89%) |
Jul 25, 2019 | 55.18 | 55.43 | 55.08 | 55.26 | 162,347 | +0.08(+0.14%) |
Jul 24, 2019 | 55.60 | 55.60 | 54.96 | 55.18 | 59,956 | -0.29(-0.52%) |
Jul 23, 2019 | 55.57 | 55.57 | 55.24 | 55.47 | 138,736 | -0.02(-0.04%) |
Jul 22, 2019 | 55.82 | 55.82 | 55.26 | 55.49 | 35,979 | -0.02(-0.04%) |
Jul 19, 2019 | 56.64 | 56.68 | 55.51 | 55.51 | 11,059 | -1.18(-2.09%) |
Jul 18, 2019 | 56.01 | 56.69 | 55.84 | 56.69 | 36,842 | +0.61(+1.09%) |
Jul 17, 2019 | 56.01 | 56.32 | 56.01 | 56.08 | 190,831 | +0.22(+0.39%) |
Jul 16, 2019 | 56.00 | 56.11 | 55.54 | 55.86 | 97,400 | -0.32(-0.58%) |
Jul 15, 2019 | 56.12 | 56.31 | 56.11 | 56.19 | 616,896 | -0.09(-0.16%) |
Jul 12, 2019 | 56.58 | 56.58 | 56.13 | 56.28 | 144,985 | -0.48(-0.85%) |
Jul 11, 2019 | 56.88 | 56.96 | 56.34 | 56.76 | 13,786 | -0.02(-0.03%) |
Jul 10, 2019 | 56.67 | 56.87 | 56.58 | 56.78 | 61,013 | +0.18(+0.33%) |
Jul 09, 2019 | 56.35 | 56.59 | 56.23 | 56.59 | 573,093 | +0.08(+0.14%) |
Jul 08, 2019 | 56.33 | 56.62 | 56.21 | 56.52 | 52,142 | +0.05(+0.09%) |
Jul 05, 2019 | 56.54 | 56.54 | 55.84 | 56.47 | 3,652 | -0.08(-0.14%) |
Jul 03, 2019 | 56.36 | 56.61 | 56.36 | 56.54 | 207,889 | +0.52(+0.93%) |
Jul 02, 2019 | 55.16 | 56.02 | 55.16 | 56.02 | 23,702 | +0.72(+1.30%) |
Jul 01, 2019 | 55.29 | 55.43 | 54.71 | 55.30 | 185,974 | -0.09(-0.16%) |
Jun 28, 2019 | 55.43 | 55.43 | 55.02 | 55.39 | 181,104 | +0.31(+0.55%) |
Jun 27, 2019 | 55.19 | 55.20 | 54.93 | 55.09 | 83,630 | -0.01(-0.02%) |
Jun 26, 2019 | 56.04 | 56.08 | 55.10 | 55.10 | 12,059 | -1.14(-2.03%) |
Jun 25, 2019 | 56.71 | 56.82 | 56.09 | 56.24 | 394,819 | -0.53(-0.94%) |
Jun 24, 2019 | 56.59 | 56.79 | 56.47 | 56.77 | 13,865 | +0.23(+0.40%) |
Jun 21, 2019 | 56.36 | 56.64 | 56.02 | 56.54 | 11,870 | -0.06(-0.10%) |
Jun 20, 2019 | 56.46 | 56.65 | 56.12 | 56.60 | 200,416 | +0.29(+0.51%) |
Jun 19, 2019 | 55.77 | 56.45 | 55.62 | 56.32 | 56,202 | +0.61(+1.10%) |
Jun 18, 2019 | 56.27 | 56.27 | 55.33 | 55.71 | 50,543 | -0.22(-0.39%) |
Jun 17, 2019 | 56.06 | 56.18 | 55.59 | 55.93 | 12,541 | +0.02(+0.04%) |
Jun 14, 2019 | 55.70 | 55.94 | 55.56 | 55.91 | 9,435 | +0.68(+1.23%) |
Jun 13, 2019 | 55.66 | 55.66 | 55.11 | 55.22 | 851,950 | -0.17(-0.30%) |
Jun 12, 2019 | 55.32 | 55.47 | 55.26 | 55.39 | 23,618 | +0.50(+0.90%) |
Jun 11, 2019 | 54.99 | 54.99 | 54.56 | 54.89 | 24,638 | -0.17(-0.30%) |
Jun 10, 2019 | 54.96 | 55.20 | 54.81 | 55.06 | 8,555 | -0.19(-0.35%) |
Jun 07, 2019 | 56.01 | 56.13 | 55.19 | 55.25 | 17,600 | -0.19(-0.35%) |
Jun 06, 2019 | 55.58 | 55.66 | 55.38 | 55.45 | 37,780 | -0.02(-0.03%) |
Jun 05, 2019 | 54.51 | 55.53 | 54.51 | 55.47 | 91,236 | +1.08(+1.98%) |
Jun 04, 2019 | 54.07 | 54.39 | 53.55 | 54.39 | 12,028 | +0.03(+0.05%) |
Jun 03, 2019 | 54.07 | 54.44 | 53.85 | 54.36 | 65,266 | +0.23(+0.43%) |
May 31, 2019 | 53.45 | 54.15 | 53.42 | 54.13 | 154,080 | +0.56(+1.05%) |
May 30, 2019 | 53.67 | 53.83 | 53.44 | 53.56 | 80,961 | -0.19(-0.36%) |
May 29, 2019 | 54.20 | 54.22 | 53.70 | 53.76 | 8,509 | -0.44(-0.81%) |
May 28, 2019 | 55.13 | 55.29 | 54.19 | 54.19 | 169,917 | -1.10(-1.99%) |
May 24, 2019 | 55.73 | 55.73 | 55.21 | 55.29 | 10,704 | -0.15(-0.26%) |
May 23, 2019 | 54.65 | 55.44 | 54.65 | 55.44 | 142,306 | +0.36(+0.65%) |
May 22, 2019 | 54.50 | 55.08 | 54.50 | 55.08 | 7,604 | +0.39(+0.71%) |
May 21, 2019 | 55.08 | 55.08 | 54.67 | 54.69 | 88,364 | +0.05(+0.09%) |
May 20, 2019 | 54.94 | 54.96 | 54.56 | 54.64 | 63,216 | -0.08(-0.14%) |
May 17, 2019 | 54.44 | 54.81 | 54.35 | 54.72 | 110,336 | +0.17(+0.32%) |
May 16, 2019 | 54.16 | 54.54 | 53.91 | 54.54 | 19,957 | +0.39(+0.72%) |
May 15, 2019 | 54.26 | 54.28 | 54.08 | 54.16 | 16,048 | -0.12(-0.21%) |
May 14, 2019 | 54.36 | 54.90 | 54.27 | 54.27 | 365,746 | -0.46(-0.83%) |
May 13, 2019 | 54.28 | 54.73 | 54.16 | 54.73 | 241,530 | +0.51(+0.95%) |
May 10, 2019 | 53.70 | 54.21 | 53.52 | 54.21 | 110,851 | +0.77(+1.44%) |
May 09, 2019 | 53.59 | 53.59 | 53.12 | 53.45 | 3,899 | +0.16(+0.29%) |
May 08, 2019 | 53.56 | 53.67 | 53.29 | 53.29 | 8,662 | -0.38(-0.71%) |
May 07, 2019 | 54.08 | 54.08 | 53.67 | 53.67 | 743 | -0.16(-0.30%) |
May 06, 2019 | 53.83 | 53.98 | 53.83 | 53.83 | 8,714 | -0.04(-0.08%) |
May 03, 2019 | 53.71 | 53.92 | 53.55 | 53.87 | 4,322 | +0.22(+0.42%) |
May 02, 2019 | 53.77 | 53.80 | 53.42 | 53.65 | 57,691 | +0.02(+0.04%) |
May 01, 2019 | 53.77 | 54.01 | 53.53 | 53.63 | 113,134 | -0.59(-1.09%) |
Apr 30, 2019 | 53.61 | 54.22 | 53.41 | 54.22 | 146,518 | +0.74(+1.38%) |
Apr 29, 2019 | 53.25 | 53.70 | 53.25 | 53.48 | 21,736 | -0.09(-0.16%) |
Apr 26, 2019 | 53.96 | 53.96 | 53.57 | 53.57 | 7,101 | -0.05(-0.09%) |
Apr 25, 2019 | 53.23 | 53.81 | 53.23 | 53.62 | 434,114 | +0.19(+0.36%) |
Apr 24, 2019 | 52.76 | 53.62 | 52.76 | 53.43 | 219,367 | +0.11(+0.20%) |
Apr 23, 2019 | 53.09 | 53.40 | 53.01 | 53.32 | 484,607 | +0.14(+0.26%) |
Apr 22, 2019 | 53.57 | 53.57 | 53.12 | 53.18 | 562,238 | -0.09(-0.16%) |
Apr 18, 2019 | 53.37 | 53.53 | 53.24 | 53.27 | 7,822 | +0.07(+0.13%) |
Apr 17, 2019 | 53.60 | 53.60 | 53.02 | 53.20 | 981,489 | +0.09(+0.16%) |
Apr 16, 2019 | 53.93 | 53.93 | 53.04 | 53.12 | 10,920 | -0.62(-1.16%) |
Apr 15, 2019 | 53.89 | 53.94 | 53.59 | 53.74 | 6,693 | +0.00(+0.00%) |
Apr 12, 2019 | 53.69 | 53.74 | 53.24 | 53.74 | 5,558 | +0.16(+0.29%) |
Apr 11, 2019 | 53.30 | 53.58 | 53.17 | 53.58 | 128,176 | +0.29(+0.55%) |
Apr 10, 2019 | 53.23 | 53.62 | 53.14 | 53.29 | 11,300 | +0.08(+0.15%) |
Apr 09, 2019 | 53.14 | 53.27 | 53.11 | 53.21 | 51,901 | +0.00(+0.00%) |
Apr 08, 2019 | 53.22 | 53.42 | 53.16 | 53.21 | 77,422 | -0.40(-0.74%) |
Apr 05, 2019 | 53.25 | 53.61 | 53.10 | 53.61 | 138,641 | +0.36(+0.68%) |
Apr 04, 2019 | 52.92 | 53.73 | 52.92 | 53.25 | 5,194 | -0.23(-0.43%) |
Apr 03, 2019 | 53.37 | 53.64 | 53.12 | 53.48 | 3,950 | -0.00(-0.00%) |
Apr 02, 2019 | 53.35 | 53.60 | 53.26 | 53.48 | 275,253 | +0.04(+0.07%) |
Apr 01, 2019 | 53.80 | 53.91 | 53.29 | 53.45 | 13,949 | -0.33(-0.61%) |
Mar 29, 2019 | 53.66 | 53.88 | 51.82 | 53.78 | 180,738 | +0.16(+0.29%) |
Mar 28, 2019 | 53.96 | 54.06 | 53.39 | 53.62 | 31,483 | -0.38(-0.70%) |
Mar 27, 2019 | 54.19 | 54.19 | 53.76 | 54.00 | 24,100 | -0.19(-0.36%) |
Mar 26, 2019 | 53.76 | 54.20 | 53.76 | 54.19 | 19,021 | +0.39(+0.72%) |
Mar 25, 2019 | 53.64 | 53.93 | 53.64 | 53.81 | 47,063 | +0.00(+0.00%) |
Mar 22, 2019 | 53.25 | 54.07 | 53.25 | 53.81 | 94,280 | +0.53(+1.00%) |
Mar 21, 2019 | 53.14 | 53.37 | 52.92 | 53.27 | 9,357 | +0.20(+0.38%) |
Mar 20, 2019 | 53.02 | 53.40 | 52.96 | 53.07 | 4,998 | +0.05(+0.09%) |
Mar 19, 2019 | 53.31 | 53.31 | 52.87 | 53.02 | 59,750 | -0.39(-0.73%) |
Mar 18, 2019 | 53.67 | 53.67 | 53.27 | 53.41 | 80,813 | -0.04(-0.07%) |
Mar 15, 2019 | 53.58 | 53.70 | 53.25 | 53.45 | 6,484 | +0.03(+0.05%) |
Mar 14, 2019 | 53.72 | 53.72 | 53.13 | 53.42 | 10,715 | +0.07(+0.13%) |
Mar 13, 2019 | 53.22 | 53.39 | 53.20 | 53.35 | 52,298 | +0.08(+0.14%) |
Mar 12, 2019 | 53.32 | 53.32 | 53.00 | 53.27 | 314,721 | +0.08(+0.14%) |
Mar 11, 2019 | 52.92 | 53.21 | 52.92 | 53.19 | 467,393 | +0.18(+0.34%) |
Mar 08, 2019 | 52.79 | 53.01 | 52.63 | 53.01 | 3,655 | +0.36(+0.69%) |
Mar 07, 2019 | 52.91 | 52.91 | 52.65 | 52.65 | 85,291 | -0.24(-0.45%) |
Mar 06, 2019 | 53.04 | 53.04 | 52.71 | 52.89 | 220,145 | -0.12(-0.23%) |
Mar 05, 2019 | 52.89 | 53.08 | 52.81 | 53.01 | 236,555 | -0.06(-0.11%) |
Mar 04, 2019 | 52.94 | 53.07 | 52.75 | 53.07 | 82,355 | +0.22(+0.42%) |
Mar 01, 2019 | 53.08 | 53.10 | 52.77 | 52.85 | 328,805 | -0.18(-0.34%) |
Feb 28, 2019 | 52.87 | 53.27 | 52.75 | 53.03 | 139,597 | +0.20(+0.38%) |
Feb 27, 2019 | 52.60 | 52.86 | 52.57 | 52.83 | 636,531 | +0.27(+0.51%) |
Feb 26, 2019 | 52.76 | 52.99 | 52.56 | 52.56 | 234,690 | -0.38(-0.72%) |
Feb 25, 2019 | 53.32 | 53.32 | 52.73 | 52.94 | 181,438 | -0.34(-0.65%) |
Feb 22, 2019 | 52.77 | 53.29 | 52.77 | 53.29 | 6,893 | +0.45(+0.85%) |
Feb 21, 2019 | 52.64 | 52.94 | 52.42 | 52.84 | 67,128 | +0.12(+0.24%) |
Feb 20, 2019 | 52.39 | 52.73 | 52.11 | 52.71 | 24,591 | +0.55(+1.05%) |
Feb 19, 2019 | 51.96 | 52.20 | 51.93 | 52.17 | 54,596 | +0.20(+0.39%) |
Feb 15, 2019 | 52.28 | 52.28 | 51.95 | 51.97 | 44,286 | -0.02(-0.04%) |
Feb 14, 2019 | 52.00 | 52.03 | 51.95 | 51.99 | 35,341 | -0.19(-0.37%) |
Feb 13, 2019 | 52.32 | 52.32 | 51.89 | 52.18 | 66,518 | +0.07(+0.13%) |
Feb 12, 2019 | 51.93 | 52.19 | 51.90 | 52.11 | 111,850 | +0.06(+0.11%) |
Feb 11, 2019 | 52.14 | 52.14 | 51.81 | 52.05 | 171,839 | +0.12(+0.24%) |
Feb 08, 2019 | 52.08 | 52.08 | 51.64 | 51.93 | 10,131 | +0.07(+0.13%) |
Feb 07, 2019 | 51.60 | 51.86 | 51.26 | 51.86 | 106,432 | +0.40(+0.78%) |
Feb 06, 2019 | 51.86 | 51.86 | 51.28 | 51.46 | 14,457 | -0.08(-0.15%) |
Feb 05, 2019 | 51.88 | 51.88 | 51.37 | 51.54 | 5,155 | +0.03(+0.06%) |
Feb 04, 2019 | 51.44 | 51.54 | 51.10 | 51.51 | 73,909 | -0.09(-0.17%) |
Feb 01, 2019 | 52.58 | 52.58 | 51.48 | 51.59 | 142,259 | -0.56(-1.06%) |
Jan 31, 2019 | 50.90 | 52.15 | 50.90 | 52.15 | 148,248 | +1.09(+2.14%) |
Jan 30, 2019 | 50.91 | 51.24 | 50.91 | 51.06 | 3,267 | +0.02(+0.04%) |
Jan 29, 2019 | 50.66 | 51.36 | 50.66 | 51.04 | 4,393 | +0.40(+0.79%) |
Jan 28, 2019 | 50.92 | 51.04 | 50.64 | 50.64 | 9,213 | -0.18(-0.36%) |
Jan 25, 2019 | 51.35 | 51.35 | 50.67 | 50.82 | 8,251 | -0.34(-0.66%) |
Jan 24, 2019 | 50.55 | 51.15 | 50.48 | 51.15 | 751,774 | +0.39(+0.77%) |
Jan 23, 2019 | 50.58 | 50.77 | 50.44 | 50.76 | 36,175 | +0.29(+0.57%) |
Jan 22, 2019 | 50.62 | 50.71 | 50.32 | 50.47 | 27,479 | -0.12(-0.25%) |
Jan 18, 2019 | 50.68 | 50.78 | 50.42 | 50.60 | 113,745 | -0.06(-0.11%) |
Jan 17, 2019 | 50.22 | 50.67 | 50.22 | 50.66 | 56,144 | +0.24(+0.47%) |
Jan 16, 2019 | 50.15 | 50.42 | 50.15 | 50.42 | 2,071 | +0.31(+0.61%) |
Jan 15, 2019 | 49.78 | 50.33 | 49.78 | 50.11 | 232,007 | +0.22(+0.44%) |
Jan 14, 2019 | 50.23 | 50.36 | 49.63 | 49.89 | 55,124 | -0.38(-0.76%) |
Jan 11, 2019 | 50.45 | 50.45 | 50.04 | 50.27 | 142,259 | -0.28(-0.55%) |
Jan 10, 2019 | 50.02 | 50.55 | 49.79 | 50.55 | 38,779 | +0.91(+1.83%) |
Jan 09, 2019 | 50.17 | 50.17 | 49.64 | 49.64 | 58,920 | -0.50(-0.99%) |
Jan 08, 2019 | 49.97 | 50.14 | 49.76 | 50.14 | 306,777 | +0.26(+0.52%) |
Jan 07, 2019 | 49.78 | 49.99 | 49.76 | 49.88 | 383,582 | -0.11(-0.23%) |
Jan 04, 2019 | 49.20 | 50.00 | 49.20 | 50.00 | 11,489 | +0.47(+0.95%) |
Jan 03, 2019 | 49.13 | 49.79 | 49.13 | 49.53 | 110,165 | +0.17(+0.35%) |
Jan 02, 2019 | 49.80 | 50.05 | 49.29 | 49.35 | 92,687 | -0.11(-0.21%) |
Dec 31, 2018 | 49.58 | 50.15 | 49.46 | 49.46 | 108,940 | -0.48(-0.96%) |
Dec 28, 2018 | 49.63 | 50.03 | 49.59 | 49.94 | 58,073 | +0.91(+1.86%) |
Dec 27, 2018 | 49.54 | 49.76 | 49.03 | 49.03 | 588,816 | -0.37(-0.76%) |
Dec 26, 2018 | 49.61 | 49.84 | 48.77 | 49.40 | 49,599 | +0.09(+0.17%) |
Dec 24, 2018 | 50.81 | 50.81 | 49.26 | 49.32 | 14,727 | -1.35(-2.66%) |
Dec 21, 2018 | 51.48 | 51.48 | 50.67 | 50.67 | 43,555 | -0.19(-0.38%) |
Dec 20, 2018 | 50.46 | 51.05 | 50.29 | 50.86 | 97,774 | +0.19(+0.38%) |
Dec 19, 2018 | 50.09 | 50.78 | 50.09 | 50.67 | 64,668 | +0.57(+1.15%) |
Dec 18, 2018 | 50.67 | 51.12 | 50.09 | 50.09 | 122,957 | -0.41(-0.82%) |
Dec 17, 2018 | 51.57 | 51.57 | 50.50 | 50.50 | 70,298 | -1.06(-2.06%) |
Dec 14, 2018 | 52.04 | 52.04 | 51.45 | 51.57 | 41,466 | -0.49(-0.94%) |
Dec 13, 2018 | 51.80 | 52.07 | 51.36 | 52.05 | 302,167 | +0.56(+1.08%) |
Dec 12, 2018 | 52.16 | 52.16 | 51.50 | 51.50 | 167,194 | -0.40(-0.76%) |
Dec 11, 2018 | 51.88 | 51.99 | 51.69 | 51.89 | 81,321 | -0.41(-0.78%) |
Dec 10, 2018 | 53.29 | 53.29 | 51.41 | 52.30 | 83,078 | +0.43(+0.84%) |
Dec 07, 2018 | 51.62 | 51.87 | 51.62 | 51.86 | 126,702 | +0.04(+0.07%) |
Dec 06, 2018 | 51.86 | 52.02 | 51.15 | 51.83 | 50,139 | +0.68(+1.33%) |
Dec 04, 2018 | 52.20 | 52.20 | 51.15 | 51.15 | 325,502 | -0.58(-1.13%) |
Dec 03, 2018 | 51.48 | 51.73 | 51.20 | 51.73 | 59,141 | +0.04(+0.07%) |
Nov 30, 2018 | 51.48 | 51.78 | 51.23 | 51.69 | 269,096 | +0.34(+0.66%) |
Nov 29, 2018 | 51.08 | 51.35 | 50.74 | 51.35 | 141,612 | +0.13(+0.26%) |
Nov 28, 2018 | 51.08 | 51.22 | 51.01 | 51.22 | 75,436 | +0.06(+0.11%) |
Nov 27, 2018 | 50.86 | 51.21 | 50.70 | 51.17 | 72,989 | +0.26(+0.52%) |
Nov 26, 2018 | 51.03 | 51.03 | 50.71 | 50.90 | 178,010 | -0.01(-0.02%) |
Nov 23, 2018 | 50.83 | 51.03 | 50.83 | 50.91 | 2,014 | +0.03(+0.07%) |
Nov 21, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.63(-1.22%) | |
Nov 20, 2018 | 51.02 | 52.00 | 51.02 | 51.51 | 110,061 | +0.54(+1.05%) |
Nov 19, 2018 | 51.76 | 51.76 | 50.97 | 50.97 | 189,979 | -0.63(-1.22%) |
Nov 16, 2018 | 51.87 | 52.20 | 51.46 | 51.60 | 155,541 | -0.23(-0.44%) |
Nov 15, 2018 | 51.14 | 51.83 | 51.03 | 51.83 | 106,176 | +0.42(+0.83%) |
Nov 14, 2018 | 51.47 | 51.89 | 51.22 | 51.40 | 93,676 | -0.21(-0.40%) |
Nov 13, 2018 | 51.62 | 51.62 | 51.29 | 51.61 | 9,207 | +0.18(+0.35%) |
Nov 12, 2018 | 51.66 | 52.09 | 51.43 | 51.43 | 6,427 | +0.22(+0.42%) |
Nov 09, 2018 | 50.75 | 52.08 | 50.75 | 51.21 | 127,974 | +0.22(+0.43%) |
Nov 08, 2018 | 50.70 | 53.02 | 50.61 | 51.00 | 118,530 | +0.29(+0.58%) |
Nov 07, 2018 | 51.06 | 51.06 | 50.33 | 50.70 | 58,764 | +0.34(+0.67%) |
Nov 06, 2018 | 50.60 | 50.65 | 50.12 | 50.36 | 73,770 | -0.57(-1.11%) |
Nov 05, 2018 | 49.89 | 51.74 | 49.73 | 50.93 | 338,311 | +1.44(+2.92%) |
Nov 02, 2018 | 49.70 | 49.72 | 49.37 | 49.49 | 35,412 | +0.16(+0.32%) |