Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.18 | 23.58 | 22.86 | 23.15 | 170,032 | -0.16(-0.67%) |
Sep 27, 2019 | 23.19 | 23.73 | 22.98 | 23.31 | 132,128 | -0.02(-0.11%) |
Sep 26, 2019 | 23.71 | 24.19 | 23.09 | 23.33 | 181,604 | -0.53(-2.22%) |
Sep 25, 2019 | 22.70 | 24.15 | 22.52 | 23.86 | 270,476 | +1.04(+4.53%) |
Sep 24, 2019 | 25.50 | 25.63 | 22.49 | 22.83 | 565,813 | -2.91(-11.29%) |
Sep 23, 2019 | 25.82 | 26.15 | 25.51 | 25.73 | 354,786 | -0.46(-1.74%) |
Sep 20, 2019 | 27.14 | 27.60 | 26.11 | 26.19 | 1,328,650 | -1.02(-3.74%) |
Sep 19, 2019 | 26.44 | 27.26 | 26.20 | 27.21 | 304,989 | +0.95(+3.63%) |
Sep 18, 2019 | 26.73 | 27.05 | 25.98 | 26.26 | 386,476 | -0.79(-2.94%) |
Sep 17, 2019 | 27.65 | 27.98 | 26.55 | 27.05 | 189,891 | -0.67(-2.42%) |
Sep 16, 2019 | 28.48 | 29.25 | 27.22 | 27.72 | 202,018 | -0.09(-0.33%) |
Sep 13, 2019 | 26.97 | 27.98 | 26.87 | 27.81 | 212,323 | +1.00(+3.74%) |
Sep 12, 2019 | 27.27 | 27.57 | 26.67 | 26.81 | 197,167 | -0.84(-3.02%) |
Sep 11, 2019 | 27.41 | 28.56 | 27.05 | 27.65 | 294,973 | +0.40(+1.46%) |
Sep 10, 2019 | 27.28 | 27.69 | 26.98 | 27.25 | 339,428 | +0.12(+0.46%) |
Sep 09, 2019 | 25.72 | 27.36 | 25.49 | 27.12 | 362,124 | +1.56(+6.12%) |
Sep 06, 2019 | 25.76 | 26.54 | 25.25 | 25.56 | 249,280 | -0.27(-1.03%) |
Sep 05, 2019 | 25.30 | 26.29 | 24.77 | 25.82 | 289,869 | +0.84(+3.38%) |
Sep 04, 2019 | 24.22 | 25.35 | 24.21 | 24.98 | 250,449 | +0.91(+3.78%) |
Sep 03, 2019 | 23.54 | 24.25 | 23.00 | 24.07 | 297,114 | +0.22(+0.94%) |
Aug 30, 2019 | 23.21 | 25.01 | 22.61 | 23.85 | 312,808 | +1.55(+6.94%) |
Aug 29, 2019 | 21.56 | 22.52 | 21.56 | 22.30 | 188,175 | +0.95(+4.46%) |
Aug 28, 2019 | 21.32 | 22.09 | 21.01 | 21.35 | 201,168 | -0.03(-0.15%) |
Aug 27, 2019 | 22.50 | 22.62 | 21.29 | 21.38 | 257,833 | -0.98(-4.37%) |
Aug 26, 2019 | 22.60 | 22.60 | 21.72 | 22.36 | 155,863 | -0.09(-0.41%) |
Aug 23, 2019 | 23.02 | 23.32 | 22.14 | 22.45 | 301,938 | -0.96(-4.10%) |
Aug 22, 2019 | 24.94 | 24.94 | 23.34 | 23.41 | 201,502 | -1.52(-6.11%) |
Aug 21, 2019 | 25.17 | 25.57 | 24.16 | 24.93 | 162,961 | +0.02(+0.07%) |
Aug 20, 2019 | 25.55 | 25.76 | 24.72 | 24.91 | 142,825 | -0.84(-3.28%) |
Aug 19, 2019 | 25.79 | 26.20 | 25.41 | 25.76 | 170,679 | +0.12(+0.45%) |
Aug 16, 2019 | 25.81 | 25.97 | 24.88 | 25.64 | 234,183 | +0.02(+0.10%) |
Aug 15, 2019 | 26.13 | 27.01 | 25.54 | 25.62 | 340,108 | -0.39(-1.50%) |
Aug 14, 2019 | 24.74 | 26.67 | 24.38 | 26.01 | 479,851 | +0.64(+2.51%) |
Aug 13, 2019 | 25.05 | 26.57 | 24.81 | 25.37 | 288,811 | +0.20(+0.79%) |
Aug 12, 2019 | 25.03 | 25.39 | 24.62 | 25.17 | 170,632 | -0.04(-0.16%) |
Aug 09, 2019 | 25.73 | 26.16 | 25.21 | 25.21 | 301,093 | -0.65(-2.50%) |
Aug 08, 2019 | 25.82 | 26.37 | 25.66 | 25.86 | 362,317 | +0.18(+0.71%) |
Aug 07, 2019 | 25.63 | 25.85 | 24.91 | 25.68 | 397,284 | -0.27(-1.02%) |
Aug 06, 2019 | 26.24 | 26.81 | 25.79 | 25.94 | 343,062 | -0.37(-1.42%) |
Aug 05, 2019 | 26.29 | 26.61 | 25.14 | 26.31 | 435,804 | -0.34(-1.27%) |
Aug 02, 2019 | 27.32 | 27.70 | 26.35 | 26.65 | 497,715 | -0.81(-2.95%) |
Aug 01, 2019 | 29.50 | 29.50 | 27.28 | 27.46 | 601,290 | -2.20(-7.42%) |
Jul 31, 2019 | 29.86 | 30.32 | 29.14 | 29.67 | 343,229 | -0.28(-0.94%) |
Jul 30, 2019 | 30.50 | 30.63 | 29.24 | 29.95 | 352,478 | -0.55(-1.79%) |
Jul 29, 2019 | 31.69 | 31.99 | 30.18 | 30.49 | 257,440 | -1.21(-3.81%) |
Jul 26, 2019 | 31.26 | 32.36 | 30.59 | 31.70 | 390,587 | +0.51(+1.62%) |
Jul 25, 2019 | 32.62 | 32.81 | 31.09 | 31.20 | 289,463 | -1.44(-4.41%) |
Jul 24, 2019 | 31.43 | 33.04 | 31.17 | 32.64 | 482,861 | +1.08(+3.44%) |
Jul 23, 2019 | 32.33 | 32.44 | 31.47 | 31.55 | 171,473 | -0.55(-1.70%) |
Jul 22, 2019 | 32.51 | 32.64 | 31.69 | 32.10 | 181,106 | -0.31(-0.95%) |
Jul 19, 2019 | 31.80 | 32.50 | 31.15 | 32.41 | 273,797 | +0.57(+1.79%) |
Jul 18, 2019 | 33.86 | 33.86 | 31.21 | 31.84 | 342,504 | -2.15(-6.33%) |
Jul 17, 2019 | 35.12 | 35.26 | 33.77 | 33.99 | 245,819 | -1.23(-3.50%) |
Jul 16, 2019 | 35.43 | 35.94 | 34.36 | 35.22 | 478,105 | -0.45(-1.25%) |
Jul 15, 2019 | 39.14 | 39.14 | 35.35 | 35.67 | 333,161 | -3.41(-8.73%) |
Jul 12, 2019 | 39.88 | 40.69 | 38.57 | 39.08 | 195,777 | -0.91(-2.28%) |
Jul 11, 2019 | 41.05 | 41.22 | 39.93 | 39.99 | 128,724 | -1.26(-3.05%) |
Jul 10, 2019 | 40.31 | 41.54 | 40.22 | 41.25 | 183,788 | +0.98(+2.43%) |
Jul 09, 2019 | 40.94 | 41.40 | 39.57 | 40.27 | 286,423 | -1.07(-2.58%) |
Jul 08, 2019 | 40.37 | 41.68 | 40.37 | 41.34 | 167,916 | +0.68(+1.67%) |
Jul 05, 2019 | 40.91 | 41.49 | 39.98 | 40.66 | 148,191 | -0.64(-1.54%) |
Jul 03, 2019 | 40.49 | 41.37 | 39.98 | 41.30 | 128,625 | +0.94(+2.34%) |
Jul 02, 2019 | 42.43 | 42.60 | 39.77 | 40.36 | 247,830 | -2.05(-4.84%) |
Jul 01, 2019 | 42.98 | 43.64 | 41.97 | 42.41 | 287,270 | -0.56(-1.31%) |
Jun 28, 2019 | 41.81 | 43.06 | 41.57 | 42.97 | 3,112,141 | +1.18(+2.83%) |
Jun 27, 2019 | 41.90 | 42.32 | 41.48 | 41.79 | 249,484 | +0.04(+0.10%) |
Jun 26, 2019 | 41.42 | 42.61 | 41.19 | 41.75 | 296,268 | +0.46(+1.12%) |
Jun 25, 2019 | 43.88 | 43.92 | 41.08 | 41.28 | 470,280 | -2.60(-5.92%) |
Jun 24, 2019 | 44.50 | 44.69 | 43.44 | 43.88 | 235,076 | -0.57(-1.29%) |
Jun 21, 2019 | 44.78 | 44.91 | 43.95 | 44.45 | 210,753 | +0.02(+0.06%) |
Jun 20, 2019 | 44.56 | 45.37 | 43.87 | 44.43 | 362,431 | +0.47(+1.07%) |
Jun 19, 2019 | 43.95 | 44.66 | 43.87 | 43.96 | 125,361 | +0.02(+0.06%) |
Jun 18, 2019 | 44.38 | 45.37 | 43.63 | 43.93 | 177,612 | +0.06(+0.13%) |
Jun 17, 2019 | 43.63 | 44.64 | 43.51 | 43.87 | 279,767 | +0.25(+0.57%) |
Jun 14, 2019 | 43.64 | 44.11 | 43.14 | 43.63 | 166,066 | +0.00(+0.00%) |
Jun 13, 2019 | 43.83 | 44.01 | 43.47 | 43.63 | 239,937 | +0.02(+0.04%) |
Jun 12, 2019 | 42.96 | 44.30 | 42.50 | 43.61 | 207,408 | -0.01(-0.02%) |
Jun 11, 2019 | 43.73 | 44.36 | 43.20 | 43.62 | 191,151 | +0.00(+0.00%) |
Jun 10, 2019 | 44.73 | 45.02 | 43.52 | 43.62 | 221,257 | -0.91(-2.05%) |
Jun 07, 2019 | 43.91 | 45.33 | 43.63 | 44.53 | 254,232 | +0.82(+1.88%) |
Jun 06, 2019 | 43.93 | 44.26 | 43.53 | 43.71 | 129,064 | -0.05(-0.11%) |
Jun 05, 2019 | 44.24 | 44.24 | 43.45 | 43.76 | 134,438 | -0.44(-0.99%) |
Jun 04, 2019 | 43.75 | 44.49 | 43.70 | 44.20 | 155,343 | +0.46(+1.04%) |
Jun 03, 2019 | 43.61 | 44.01 | 43.37 | 43.74 | 160,691 | +0.15(+0.34%) |
May 31, 2019 | 44.10 | 44.10 | 43.10 | 43.59 | 150,123 | -1.04(-2.32%) |
May 30, 2019 | 45.46 | 45.73 | 44.38 | 44.63 | 165,298 | -0.76(-1.68%) |
May 29, 2019 | 45.95 | 46.13 | 44.82 | 45.39 | 235,838 | -0.89(-1.91%) |
May 28, 2019 | 45.32 | 46.37 | 45.32 | 46.28 | 392,719 | +0.77(+1.69%) |
May 24, 2019 | 45.46 | 45.93 | 44.98 | 45.51 | 186,235 | +0.17(+0.38%) |
May 23, 2019 | 46.03 | 46.03 | 44.84 | 45.33 | 126,395 | -0.75(-1.62%) |
May 22, 2019 | 46.28 | 47.15 | 45.59 | 46.08 | 111,688 | -0.49(-1.05%) |
May 21, 2019 | 46.74 | 47.20 | 46.11 | 46.57 | 141,413 | +0.19(+0.41%) |
May 20, 2019 | 45.59 | 46.86 | 44.64 | 46.38 | 199,423 | +0.42(+0.92%) |
May 17, 2019 | 46.60 | 47.21 | 45.72 | 45.95 | 179,834 | -1.24(-2.63%) |
May 16, 2019 | 46.55 | 48.40 | 46.51 | 47.20 | 212,567 | +0.70(+1.51%) |
May 15, 2019 | 44.30 | 47.07 | 43.30 | 46.49 | 267,431 | +0.55(+1.21%) |
May 14, 2019 | 46.38 | 47.50 | 45.10 | 45.94 | 171,483 | -0.31(-0.68%) |
May 13, 2019 | 47.90 | 48.34 | 46.05 | 46.25 | 148,075 | -2.24(-4.61%) |
May 10, 2019 | 48.88 | 49.38 | 47.96 | 48.49 | 378,510 | -0.80(-1.63%) |
May 09, 2019 | 48.67 | 49.35 | 48.40 | 49.29 | 166,674 | +0.16(+0.32%) |
May 08, 2019 | 48.86 | 49.44 | 48.40 | 49.13 | 280,135 | +0.08(+0.17%) |
May 07, 2019 | 49.36 | 49.40 | 48.45 | 49.05 | 262,275 | -0.54(-1.09%) |
May 06, 2019 | 48.25 | 50.00 | 48.18 | 49.59 | 249,724 | +0.73(+1.49%) |
May 03, 2019 | 47.24 | 49.43 | 47.24 | 48.86 | 162,684 | +1.97(+4.20%) |
May 02, 2019 | 46.75 | 47.21 | 46.75 | 46.89 | 199,438 | +0.03(+0.07%) |
May 01, 2019 | 46.49 | 47.54 | 46.43 | 46.86 | 133,303 | +0.20(+0.43%) |
Apr 30, 2019 | 47.00 | 47.80 | 46.45 | 46.66 | 455,400 | -0.55(-1.16%) |
Apr 29, 2019 | 45.70 | 47.56 | 45.70 | 47.20 | 212,853 | +1.42(+3.09%) |
Apr 26, 2019 | 44.60 | 45.96 | 44.48 | 45.79 | 179,109 | +1.07(+2.39%) |
Apr 25, 2019 | 45.31 | 45.46 | 44.07 | 44.72 | 106,683 | -0.59(-1.30%) |
Apr 24, 2019 | 45.37 | 45.70 | 45.13 | 45.31 | 155,745 | -0.15(-0.33%) |
Apr 23, 2019 | 46.31 | 47.01 | 45.44 | 45.46 | 410,625 | -1.18(-2.52%) |
Apr 22, 2019 | 45.92 | 46.63 | 45.77 | 46.63 | 74,212 | +0.46(+0.99%) |
Apr 18, 2019 | 46.47 | 46.65 | 45.92 | 46.18 | 259,546 | -0.48(-1.03%) |
Apr 17, 2019 | 47.19 | 47.44 | 46.18 | 46.66 | 75,408 | -0.41(-0.88%) |
Apr 16, 2019 | 46.57 | 47.15 | 46.37 | 47.07 | 199,184 | +0.66(+1.43%) |
Apr 15, 2019 | 47.09 | 47.09 | 46.17 | 46.41 | 225,042 | -0.54(-1.15%) |
Apr 12, 2019 | 48.54 | 48.59 | 46.93 | 46.95 | 208,337 | -1.16(-2.41%) |
Apr 11, 2019 | 49.01 | 49.01 | 47.87 | 48.11 | 234,107 | -0.85(-1.74%) |
Apr 10, 2019 | 49.68 | 49.69 | 47.89 | 48.96 | 196,219 | -0.54(-1.09%) |
Apr 09, 2019 | 49.68 | 49.94 | 49.26 | 49.50 | 404,464 | -0.14(-0.28%) |
Apr 08, 2019 | 49.84 | 50.62 | 49.37 | 49.64 | 187,158 | -0.17(-0.35%) |
Apr 05, 2019 | 49.44 | 50.37 | 49.11 | 49.81 | 218,362 | +0.60(+1.23%) |
Apr 04, 2019 | 49.58 | 49.96 | 48.99 | 49.21 | 118,516 | -0.70(-1.41%) |
Apr 03, 2019 | 50.03 | 50.29 | 49.22 | 49.91 | 118,956 | +0.26(+0.52%) |
Apr 02, 2019 | 49.00 | 50.28 | 48.23 | 49.65 | 223,199 | +0.98(+2.01%) |
Apr 01, 2019 | 50.51 | 51.23 | 46.82 | 48.68 | 207,128 | +0.72(+1.50%) |
Mar 29, 2019 | 46.72 | 48.81 | 46.72 | 47.96 | 130,679 | +1.16(+2.48%) |
Mar 28, 2019 | 46.70 | 47.20 | 46.44 | 46.80 | 75,648 | -0.05(-0.11%) |
Mar 27, 2019 | 46.48 | 46.99 | 46.30 | 46.85 | 82,000 | +0.17(+0.35%) |
Mar 26, 2019 | 45.90 | 47.10 | 45.66 | 46.68 | 89,278 | +0.96(+2.10%) |
Mar 25, 2019 | 45.46 | 45.75 | 44.88 | 45.72 | 74,991 | +0.21(+0.45%) |
Mar 22, 2019 | 45.17 | 46.02 | 45.17 | 45.51 | 55,435 | +0.02(+0.05%) |
Mar 21, 2019 | 45.73 | 46.05 | 45.23 | 45.49 | 111,697 | -0.25(-0.54%) |
Mar 20, 2019 | 46.28 | 46.29 | 45.55 | 45.74 | 250,691 | -0.84(-1.80%) |
Mar 19, 2019 | 47.02 | 47.82 | 46.50 | 46.57 | 174,103 | -0.52(-1.11%) |
Mar 18, 2019 | 46.91 | 47.38 | 46.91 | 47.10 | 93,283 | +0.20(+0.42%) |
Mar 15, 2019 | 45.95 | 46.98 | 45.93 | 46.90 | 236,478 | +0.36(+0.78%) |
Mar 14, 2019 | 47.48 | 47.70 | 46.37 | 46.53 | 112,746 | -1.16(-2.43%) |
Mar 13, 2019 | 48.44 | 48.44 | 47.26 | 47.69 | 61,535 | -0.09(-0.19%) |
Mar 12, 2019 | 47.08 | 48.16 | 47.08 | 47.78 | 64,887 | +0.51(+1.07%) |
Mar 11, 2019 | 46.91 | 48.11 | 46.68 | 47.28 | 70,076 | +0.26(+0.56%) |
Mar 08, 2019 | 47.49 | 47.98 | 46.37 | 47.01 | 108,335 | -0.79(-1.66%) |
Mar 07, 2019 | 47.63 | 48.15 | 46.28 | 47.81 | 90,296 | +0.20(+0.42%) |
Mar 06, 2019 | 49.68 | 49.82 | 47.35 | 47.61 | 82,006 | -2.07(-4.17%) |
Mar 05, 2019 | 49.48 | 50.33 | 49.22 | 49.68 | 88,214 | +0.30(+0.60%) |
Mar 04, 2019 | 50.89 | 51.11 | 49.38 | 49.38 | 73,823 | -1.47(-2.88%) |
Mar 01, 2019 | 50.99 | 51.19 | 50.28 | 50.85 | 65,822 | -0.16(-0.31%) |
Feb 28, 2019 | 51.05 | 51.29 | 50.11 | 51.00 | 50,672 | +0.00(+0.00%) |
Feb 27, 2019 | 50.86 | 51.32 | 50.52 | 51.00 | 76,255 | +0.17(+0.33%) |
Feb 26, 2019 | 50.73 | 51.33 | 50.66 | 50.84 | 144,621 | +0.00(+0.00%) |
Feb 25, 2019 | 51.91 | 51.91 | 49.73 | 50.84 | 80,088 | -0.95(-1.84%) |
Feb 22, 2019 | 51.67 | 52.06 | 50.88 | 51.79 | 50,967 | +0.26(+0.51%) |
Feb 21, 2019 | 52.35 | 52.41 | 51.36 | 51.53 | 69,333 | -0.95(-1.81%) |
Feb 20, 2019 | 51.33 | 52.68 | 51.15 | 52.48 | 110,514 | +0.61(+1.18%) |
Feb 19, 2019 | 52.15 | 53.45 | 51.64 | 51.86 | 91,448 | -0.29(-0.56%) |
Feb 15, 2019 | 50.88 | 52.15 | 50.74 | 52.15 | 58,576 | +1.13(+2.21%) |
Feb 14, 2019 | 52.06 | 52.12 | 50.99 | 51.03 | 61,917 | -0.31(-0.60%) |
Feb 13, 2019 | 50.71 | 52.50 | 50.64 | 51.33 | 87,608 | +0.70(+1.39%) |
Feb 12, 2019 | 49.89 | 51.28 | 49.89 | 50.63 | 65,536 | +0.72(+1.44%) |
Feb 11, 2019 | 50.78 | 50.78 | 48.74 | 49.91 | 80,641 | -0.82(-1.62%) |
Feb 08, 2019 | 52.25 | 52.25 | 50.13 | 50.73 | 91,910 | -1.31(-2.51%) |
Feb 07, 2019 | 52.78 | 52.88 | 51.49 | 52.04 | 32,616 | -0.75(-1.41%) |
Feb 06, 2019 | 52.84 | 53.12 | 52.58 | 52.78 | 52,063 | -0.18(-0.34%) |
Feb 05, 2019 | 53.13 | 53.20 | 52.60 | 52.97 | 63,097 | -0.30(-0.56%) |
Feb 04, 2019 | 53.47 | 53.47 | 53.00 | 53.26 | 48,825 | -0.22(-0.42%) |
Feb 01, 2019 | 53.36 | 53.61 | 53.16 | 53.49 | 57,851 | +0.18(+0.34%) |
Jan 31, 2019 | 52.90 | 53.45 | 52.90 | 53.31 | 65,843 | +0.19(+0.36%) |
Jan 30, 2019 | 53.80 | 53.81 | 52.86 | 53.12 | 30,666 | -0.49(-0.91%) |
Jan 29, 2019 | 53.65 | 53.82 | 53.36 | 53.60 | 73,198 | +0.17(+0.31%) |
Jan 28, 2019 | 53.50 | 53.91 | 53.04 | 53.44 | 115,681 | -0.37(-0.69%) |
Jan 25, 2019 | 53.21 | 53.82 | 52.73 | 53.81 | 108,697 | +0.92(+1.74%) |
Jan 24, 2019 | 53.30 | 53.30 | 51.75 | 52.89 | 110,182 | -0.23(-0.44%) |
Jan 23, 2019 | 53.78 | 54.05 | 53.12 | 53.12 | 110,090 | -0.58(-1.08%) |
Jan 22, 2019 | 53.04 | 53.99 | 52.49 | 53.70 | 139,614 | +0.09(+0.17%) |
Jan 18, 2019 | 53.48 | 54.06 | 53.16 | 53.61 | 92,030 | +0.66(+1.25%) |
Jan 17, 2019 | 53.00 | 53.59 | 52.60 | 52.95 | 91,931 | -0.29(-0.54%) |
Jan 16, 2019 | 52.08 | 53.24 | 52.08 | 53.24 | 106,835 | +1.18(+2.26%) |
Jan 15, 2019 | 52.16 | 52.20 | 51.95 | 52.06 | 55,281 | -0.14(-0.27%) |
Jan 14, 2019 | 52.31 | 52.75 | 51.43 | 52.20 | 43,054 | -0.59(-1.11%) |
Jan 11, 2019 | 53.08 | 53.40 | 52.12 | 52.79 | 70,170 | -0.59(-1.10%) |
Jan 10, 2019 | 53.21 | 53.82 | 52.38 | 53.38 | 103,719 | -0.37(-0.69%) |
Jan 09, 2019 | 53.31 | 53.82 | 52.64 | 53.75 | 104,215 | +0.58(+1.09%) |
Jan 08, 2019 | 53.81 | 54.15 | 52.52 | 53.17 | 56,048 | -0.64(-1.18%) |
Jan 07, 2019 | 54.09 | 54.09 | 53.28 | 53.81 | 60,572 | +0.01(+0.02%) |
Jan 04, 2019 | 53.95 | 54.44 | 53.19 | 53.80 | 87,441 | +0.38(+0.71%) |
Jan 03, 2019 | 54.60 | 54.65 | 53.38 | 53.42 | 20,775 | -1.21(-2.21%) |
Jan 02, 2019 | 53.80 | 54.65 | 53.15 | 54.63 | 68,410 | +0.20(+0.37%) |
Dec 31, 2018 | 54.27 | 54.65 | 53.69 | 54.43 | 73,552 | +0.22(+0.40%) |
Dec 28, 2018 | 54.20 | 54.65 | 54.14 | 54.22 | 96,499 | -0.22(-0.41%) |
Dec 27, 2018 | 54.02 | 54.85 | 53.84 | 54.44 | 55,526 | -0.12(-0.23%) |
Dec 26, 2018 | 53.66 | 54.56 | 53.57 | 54.56 | 48,040 | +0.97(+1.81%) |
Dec 24, 2018 | 52.82 | 54.48 | 52.82 | 53.60 | 48,189 | +0.38(+0.72%) |
Dec 21, 2018 | 54.98 | 55.14 | 53.21 | 53.21 | 613,418 | -1.76(-3.21%) |
Dec 20, 2018 | 55.74 | 56.81 | 54.54 | 54.98 | 537,823 | -0.91(-1.63%) |
Dec 19, 2018 | 55.29 | 57.09 | 55.25 | 55.89 | 563,762 | +0.55(+0.99%) |
Dec 18, 2018 | 56.30 | 56.51 | 54.44 | 55.34 | 440,600 | -0.94(-1.66%) |
Dec 17, 2018 | 56.72 | 56.90 | 55.44 | 56.28 | 425,778 | -0.22(-0.40%) |
Dec 14, 2018 | 56.30 | 57.37 | 56.15 | 56.50 | 139,857 | -0.12(-0.22%) |
Dec 13, 2018 | 57.12 | 57.13 | 56.26 | 56.63 | 170,425 | +0.19(+0.34%) |
Dec 12, 2018 | 55.86 | 57.13 | 55.86 | 56.44 | 272,859 | +0.75(+1.34%) |
Dec 11, 2018 | 54.03 | 56.00 | 53.93 | 55.69 | 221,860 | +1.66(+3.08%) |
Dec 10, 2018 | 53.62 | 54.23 | 53.50 | 54.03 | 237,597 | +0.21(+0.38%) |
Dec 07, 2018 | 53.56 | 53.82 | 53.11 | 53.82 | 113,166 | +0.56(+1.06%) |
Dec 06, 2018 | 53.23 | 53.26 | 50.31 | 53.26 | 313,769 | -0.30(-0.56%) |
Dec 04, 2018 | 53.69 | 54.61 | 53.23 | 53.55 | 102,176 | -0.22(-0.40%) |
Dec 03, 2018 | 53.01 | 54.77 | 52.89 | 53.77 | 131,569 | +0.61(+1.15%) |
Nov 30, 2018 | 53.16 | 53.40 | 51.45 | 53.16 | 146,862 | +0.25(+0.47%) |
Nov 29, 2018 | 50.95 | 53.50 | 50.40 | 52.91 | 108,086 | +1.57(+3.06%) |
Nov 28, 2018 | 51.33 | 51.74 | 50.32 | 51.33 | 158,272 | +0.00(+0.00%) |
Nov 27, 2018 | 52.28 | 52.28 | 50.52 | 51.33 | 144,399 | -1.24(-2.36%) |
Nov 26, 2018 | 53.87 | 54.10 | 52.18 | 52.58 | 61,725 | -0.41(-0.78%) |
Nov 23, 2018 | 53.82 | 53.82 | 51.54 | 52.99 | 63,527 | -1.00(-1.86%) |
Nov 21, 2018 | 53.99 | 53.99 | 53.99 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 56.26 | 56.51 | 53.45 | 54.03 | 128,391 | -2.66(-4.69%) |
Nov 19, 2018 | 57.59 | 58.78 | 54.96 | 56.68 | 93,382 | -1.69(-2.89%) |
Nov 16, 2018 | 59.20 | 59.20 | 58.06 | 58.37 | 76,330 | -0.97(-1.63%) |
Nov 15, 2018 | 60.40 | 61.19 | 59.20 | 59.34 | 121,238 | -1.10(-1.82%) |
Nov 14, 2018 | 61.29 | 61.66 | 59.20 | 60.44 | 31,132 | -1.20(-1.95%) |
Nov 13, 2018 | 60.53 | 62.49 | 60.44 | 61.64 | 14,233 | -0.52(-0.84%) |
Nov 12, 2018 | 63.34 | 63.34 | 60.04 | 62.16 | 9,862 | +0.07(+0.11%) |