Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.81 | 60.85 | 58.77 | 59.09 | 146,897 | -2.29(-3.73%) |
Jan 30, 2020 | 60.20 | 61.39 | 60.20 | 61.38 | 74,279 | +0.63(+1.03%) |
Jan 29, 2020 | 61.55 | 61.55 | 60.73 | 60.75 | 95,103 | -0.52(-0.85%) |
Jan 28, 2020 | 60.52 | 61.50 | 60.46 | 61.27 | 72,908 | +1.26(+2.10%) |
Jan 27, 2020 | 59.25 | 60.55 | 58.83 | 60.01 | 134,375 | -0.43(-0.71%) |
Jan 24, 2020 | 61.52 | 61.52 | 60.18 | 60.44 | 112,364 | -0.93(-1.51%) |
Jan 23, 2020 | 60.71 | 61.81 | 60.16 | 61.37 | 236,242 | +0.68(+1.13%) |
Jan 22, 2020 | 60.96 | 61.26 | 60.59 | 60.69 | 119,945 | -0.27(-0.44%) |
Jan 21, 2020 | 62.13 | 62.13 | 60.79 | 60.96 | 134,182 | -1.52(-2.43%) |
Jan 17, 2020 | 62.38 | 62.56 | 61.88 | 62.47 | 166,462 | +0.58(+0.94%) |
Jan 16, 2020 | 62.23 | 62.55 | 61.33 | 61.89 | 183,447 | -0.18(-0.29%) |
Jan 15, 2020 | 61.23 | 62.58 | 60.69 | 62.07 | 291,304 | +2.59(+4.36%) |
Jan 14, 2020 | 59.68 | 60.06 | 59.29 | 59.48 | 121,108 | -0.36(-0.59%) |
Jan 13, 2020 | 58.84 | 59.83 | 58.72 | 59.83 | 167,213 | +1.12(+1.91%) |
Jan 10, 2020 | 59.44 | 59.68 | 58.56 | 58.71 | 95,579 | -0.55(-0.93%) |
Jan 09, 2020 | 59.24 | 59.37 | 58.64 | 59.26 | 127,237 | +0.46(+0.78%) |
Jan 08, 2020 | 58.65 | 59.41 | 58.53 | 58.81 | 158,601 | +0.83(+1.44%) |
Jan 07, 2020 | 58.14 | 58.53 | 57.87 | 57.97 | 172,677 | -0.48(-0.82%) |
Jan 06, 2020 | 58.12 | 58.64 | 57.92 | 58.45 | 132,323 | -0.33(-0.56%) |
Jan 03, 2020 | 58.18 | 58.81 | 58.09 | 58.78 | 195,649 | -0.40(-0.68%) |
Jan 02, 2020 | 58.38 | 59.19 | 58.02 | 59.18 | 166,377 | +1.23(+2.11%) |
Dec 31, 2019 | 58.06 | 58.72 | 57.90 | 57.95 | 208,585 | -0.37(-0.64%) |
Dec 30, 2019 | 58.15 | 58.71 | 57.84 | 58.33 | 133,966 | +0.16(+0.27%) |
Dec 27, 2019 | 58.16 | 58.38 | 57.88 | 58.17 | 94,296 | +0.14(+0.24%) |
Dec 26, 2019 | 58.03 | 58.15 | 57.66 | 58.03 | 49,671 | +0.10(+0.18%) |
Dec 24, 2019 | 58.20 | 58.20 | 57.82 | 57.93 | 41,161 | -0.28(-0.48%) |
Dec 23, 2019 | 57.95 | 58.23 | 57.65 | 58.21 | 103,846 | +0.33(+0.57%) |
Dec 20, 2019 | 57.84 | 58.31 | 57.56 | 57.88 | 652,698 | +0.34(+0.59%) |
Dec 19, 2019 | 58.06 | 58.06 | 57.36 | 57.54 | 120,627 | -0.56(-0.97%) |
Dec 18, 2019 | 58.23 | 58.23 | 57.58 | 58.10 | 109,588 | +0.11(+0.19%) |
Dec 17, 2019 | 58.19 | 58.37 | 57.24 | 57.99 | 222,285 | -0.09(-0.16%) |
Dec 16, 2019 | 58.90 | 58.95 | 57.76 | 58.09 | 207,385 | -0.20(-0.34%) |
Dec 13, 2019 | 58.13 | 58.71 | 57.73 | 58.28 | 217,779 | -0.21(-0.35%) |
Dec 12, 2019 | 57.39 | 59.06 | 56.89 | 58.49 | 171,219 | +1.03(+1.79%) |
Dec 11, 2019 | 57.15 | 57.59 | 56.86 | 57.46 | 165,668 | +0.37(+0.66%) |
Dec 10, 2019 | 56.84 | 57.09 | 56.34 | 57.08 | 242,478 | +0.23(+0.41%) |
Dec 09, 2019 | 56.87 | 57.49 | 56.75 | 56.85 | 210,643 | -0.42(-0.73%) |
Dec 06, 2019 | 56.88 | 57.48 | 56.64 | 57.27 | 175,015 | +1.20(+2.14%) |
Dec 05, 2019 | 55.48 | 56.20 | 55.48 | 56.07 | 150,138 | +0.70(+1.27%) |
Dec 04, 2019 | 55.40 | 56.03 | 55.26 | 55.37 | 186,533 | +0.29(+0.53%) |
Dec 03, 2019 | 54.90 | 55.14 | 54.39 | 55.08 | 216,945 | -0.53(-0.96%) |
Dec 02, 2019 | 55.51 | 56.21 | 55.22 | 55.62 | 205,882 | +0.25(+0.46%) |
Nov 29, 2019 | 56.49 | 56.49 | 55.25 | 55.36 | 114,288 | -1.40(-2.47%) |
Nov 27, 2019 | 56.55 | 57.17 | 56.34 | 56.77 | 148,607 | +0.10(+0.18%) |
Nov 26, 2019 | 56.21 | 56.95 | 55.89 | 56.66 | 129,751 | +0.24(+0.43%) |
Nov 25, 2019 | 55.86 | 56.84 | 55.77 | 56.42 | 161,005 | +0.80(+1.43%) |
Nov 22, 2019 | 55.08 | 55.70 | 54.88 | 55.63 | 128,639 | +0.77(+1.39%) |
Nov 21, 2019 | 54.78 | 54.97 | 54.17 | 54.86 | 146,425 | +0.45(+0.82%) |
Nov 20, 2019 | 54.25 | 55.03 | 54.10 | 54.41 | 241,791 | -0.14(-0.26%) |
Nov 19, 2019 | 55.04 | 55.63 | 54.55 | 54.55 | 158,489 | -0.49(-0.88%) |
Nov 18, 2019 | 55.49 | 55.61 | 54.90 | 55.04 | 151,126 | -0.76(-1.35%) |
Nov 15, 2019 | 56.32 | 56.32 | 55.46 | 55.79 | 776,447 | -0.03(-0.05%) |
Nov 14, 2019 | 55.96 | 56.01 | 55.52 | 55.82 | 232,563 | -0.15(-0.27%) |
Nov 13, 2019 | 55.57 | 56.21 | 55.10 | 55.97 | 226,535 | -0.21(-0.38%) |
Nov 12, 2019 | 56.49 | 56.49 | 55.72 | 56.18 | 185,788 | -0.21(-0.36%) |
Nov 11, 2019 | 55.79 | 56.61 | 55.64 | 56.39 | 165,492 | +0.00(+0.00%) |
Nov 08, 2019 | 56.11 | 56.68 | 55.64 | 56.39 | 217,079 | -0.02(-0.03%) |
Nov 07, 2019 | 57.67 | 58.02 | 56.26 | 56.41 | 252,945 | -0.68(-1.19%) |
Nov 06, 2019 | 56.67 | 57.40 | 56.23 | 57.09 | 209,873 | +0.19(+0.33%) |
Nov 05, 2019 | 57.30 | 57.67 | 56.87 | 56.90 | 338,812 | -0.04(-0.07%) |
Nov 04, 2019 | 56.65 | 57.32 | 56.30 | 56.94 | 286,403 | +0.72(+1.28%) |
Nov 01, 2019 | 54.99 | 56.31 | 54.57 | 56.22 | 318,704 | +1.70(+3.11%) |
Oct 31, 2019 | 54.00 | 54.76 | 53.47 | 54.52 | 401,565 | +0.38(+0.71%) |
Oct 30, 2019 | 54.26 | 54.50 | 53.75 | 54.14 | 207,652 | -0.20(-0.36%) |
Oct 29, 2019 | 53.04 | 54.68 | 52.87 | 54.34 | 382,632 | +1.18(+2.23%) |
Oct 28, 2019 | 55.97 | 55.97 | 52.57 | 53.15 | 663,621 | -2.29(-4.14%) |
Oct 25, 2019 | 50.88 | 55.56 | 50.84 | 55.45 | 510,592 | +6.17(+12.51%) |
Oct 24, 2019 | 49.56 | 50.05 | 49.18 | 49.28 | 318,390 | -0.59(-1.18%) |
Oct 23, 2019 | 49.93 | 50.12 | 49.41 | 49.87 | 195,212 | +0.09(+0.19%) |
Oct 22, 2019 | 49.95 | 50.60 | 49.45 | 49.78 | 295,036 | -0.41(-0.82%) |
Oct 21, 2019 | 49.75 | 50.76 | 49.75 | 50.19 | 163,585 | +0.96(+1.95%) |
Oct 18, 2019 | 48.62 | 49.40 | 48.62 | 49.23 | 143,218 | +0.31(+0.63%) |
Oct 17, 2019 | 49.10 | 49.53 | 48.85 | 48.92 | 274,838 | +0.21(+0.44%) |
Oct 16, 2019 | 48.73 | 49.96 | 48.62 | 48.70 | 266,343 | -0.44(-0.89%) |
Oct 15, 2019 | 48.04 | 49.24 | 47.66 | 49.14 | 197,896 | +1.12(+2.33%) |
Oct 14, 2019 | 47.32 | 48.20 | 47.08 | 48.02 | 149,611 | +0.24(+0.51%) |
Oct 11, 2019 | 47.08 | 48.38 | 47.08 | 47.78 | 354,938 | +1.60(+3.45%) |
Oct 10, 2019 | 45.77 | 46.79 | 45.39 | 46.18 | 233,639 | +0.62(+1.35%) |
Oct 09, 2019 | 45.67 | 45.85 | 45.11 | 45.57 | 171,194 | +0.46(+1.01%) |
Oct 08, 2019 | 45.15 | 46.01 | 44.64 | 45.11 | 104,662 | -0.60(-1.31%) |
Oct 07, 2019 | 46.09 | 46.28 | 45.66 | 45.71 | 201,648 | -0.54(-1.17%) |
Oct 04, 2019 | 45.67 | 46.30 | 45.49 | 46.25 | 127,782 | +0.61(+1.33%) |
Oct 03, 2019 | 45.29 | 45.77 | 44.46 | 45.64 | 132,628 | +0.00(+0.00%) |
Oct 02, 2019 | 45.78 | 46.15 | 44.98 | 45.64 | 152,611 | -0.87(-1.87%) |
Oct 01, 2019 | 48.49 | 49.20 | 46.28 | 46.51 | 210,997 | -1.57(-3.26%) |
Sep 30, 2019 | 48.81 | 49.18 | 48.00 | 48.08 | 282,301 | -0.49(-1.00%) |
Sep 27, 2019 | 49.46 | 49.46 | 48.46 | 48.56 | 214,506 | -0.64(-1.31%) |
Sep 26, 2019 | 49.89 | 49.96 | 49.08 | 49.21 | 207,370 | -0.91(-1.82%) |
Sep 25, 2019 | 49.55 | 50.45 | 48.92 | 50.12 | 320,099 | +0.62(+1.26%) |
Sep 24, 2019 | 50.08 | 50.16 | 48.90 | 49.50 | 241,013 | -0.58(-1.16%) |
Sep 23, 2019 | 50.16 | 50.77 | 48.63 | 50.07 | 406,977 | -0.71(-1.40%) |
Sep 20, 2019 | 51.10 | 51.53 | 50.54 | 50.78 | 694,654 | -0.35(-0.68%) |
Sep 19, 2019 | 51.65 | 51.91 | 50.91 | 51.13 | 418,819 | -0.47(-0.90%) |
Sep 18, 2019 | 52.16 | 52.25 | 51.27 | 51.60 | 489,187 | -0.64(-1.23%) |
Sep 17, 2019 | 51.24 | 52.30 | 50.97 | 52.24 | 423,983 | +0.58(+1.12%) |
Sep 16, 2019 | 51.03 | 51.69 | 50.79 | 51.66 | 323,233 | +0.18(+0.34%) |
Sep 13, 2019 | 49.84 | 51.71 | 49.46 | 51.48 | 483,685 | +2.26(+4.59%) |
Sep 12, 2019 | 48.79 | 49.53 | 48.28 | 49.23 | 393,583 | +0.33(+0.67%) |
Sep 11, 2019 | 47.47 | 48.95 | 46.97 | 48.90 | 346,099 | +1.75(+3.72%) |
Sep 10, 2019 | 45.39 | 47.16 | 45.17 | 47.15 | 291,656 | +1.87(+4.12%) |
Sep 09, 2019 | 43.51 | 45.39 | 43.51 | 45.28 | 290,784 | +1.98(+4.57%) |
Sep 06, 2019 | 42.57 | 43.44 | 42.28 | 43.30 | 305,947 | +0.86(+2.02%) |
Sep 05, 2019 | 41.72 | 43.10 | 41.72 | 42.44 | 202,561 | +1.46(+3.55%) |
Sep 04, 2019 | 40.97 | 41.16 | 40.58 | 40.99 | 119,709 | +0.66(+1.64%) |
Sep 03, 2019 | 41.29 | 41.44 | 39.81 | 40.33 | 213,316 | -1.51(-3.61%) |
Aug 30, 2019 | 41.94 | 42.18 | 41.62 | 41.84 | 163,908 | +0.32(+0.76%) |
Aug 29, 2019 | 41.47 | 42.00 | 41.39 | 41.52 | 308,101 | +0.70(+1.71%) |
Aug 28, 2019 | 39.80 | 41.35 | 39.54 | 40.82 | 328,306 | +0.91(+2.29%) |
Aug 27, 2019 | 40.99 | 40.99 | 39.55 | 39.91 | 225,200 | -0.71(-1.75%) |
Aug 26, 2019 | 40.84 | 41.09 | 40.19 | 40.62 | 113,210 | +0.28(+0.69%) |
Aug 23, 2019 | 41.70 | 41.98 | 40.15 | 40.34 | 171,841 | -1.74(-4.15%) |
Aug 22, 2019 | 42.56 | 42.93 | 41.83 | 42.08 | 145,543 | -0.33(-0.79%) |
Aug 21, 2019 | 42.83 | 43.02 | 42.21 | 42.41 | 156,314 | +0.08(+0.20%) |
Aug 20, 2019 | 42.37 | 42.48 | 41.62 | 42.33 | 306,300 | -0.17(-0.39%) |
Aug 19, 2019 | 43.03 | 43.05 | 42.38 | 42.50 | 171,588 | +0.21(+0.51%) |
Aug 16, 2019 | 41.40 | 42.41 | 41.09 | 42.28 | 353,722 | +1.16(+2.83%) |
Aug 15, 2019 | 40.37 | 41.25 | 40.03 | 41.12 | 241,691 | +0.80(+1.98%) |
Aug 14, 2019 | 40.96 | 41.29 | 39.79 | 40.32 | 335,050 | -1.49(-3.56%) |
Aug 13, 2019 | 41.17 | 43.01 | 41.17 | 41.81 | 159,652 | +0.45(+1.08%) |
Aug 12, 2019 | 41.84 | 41.95 | 41.32 | 41.36 | 178,879 | -0.73(-1.74%) |
Aug 09, 2019 | 42.90 | 43.09 | 41.67 | 42.10 | 387,933 | -0.95(-2.20%) |
Aug 08, 2019 | 42.39 | 43.16 | 42.07 | 43.05 | 242,506 | +0.92(+2.18%) |
Aug 07, 2019 | 42.07 | 42.39 | 41.76 | 42.13 | 214,347 | -0.62(-1.46%) |
Aug 06, 2019 | 42.85 | 43.54 | 42.15 | 42.75 | 161,941 | +0.10(+0.24%) |
Aug 05, 2019 | 43.82 | 44.04 | 42.13 | 42.65 | 226,812 | -2.26(-5.03%) |
Aug 02, 2019 | 45.52 | 46.04 | 44.59 | 44.91 | 194,719 | -1.13(-2.46%) |
Aug 01, 2019 | 48.09 | 48.45 | 45.94 | 46.04 | 284,887 | -2.33(-4.82%) |
Jul 31, 2019 | 48.33 | 49.41 | 47.95 | 48.37 | 271,374 | +0.06(+0.13%) |
Jul 30, 2019 | 48.40 | 48.79 | 48.15 | 48.31 | 246,220 | -0.56(-1.14%) |
Jul 29, 2019 | 48.43 | 49.32 | 48.11 | 48.87 | 414,750 | +0.48(+1.00%) |
Jul 26, 2019 | 49.13 | 49.80 | 46.94 | 48.38 | 329,302 | -1.25(-2.53%) |
Jul 25, 2019 | 50.84 | 50.97 | 49.44 | 49.64 | 301,839 | -1.25(-2.45%) |
Jul 24, 2019 | 49.53 | 51.06 | 49.53 | 50.88 | 183,211 | +0.84(+1.67%) |
Jul 23, 2019 | 48.99 | 50.07 | 48.99 | 50.05 | 119,066 | +1.29(+2.65%) |
Jul 22, 2019 | 49.01 | 49.37 | 48.48 | 48.75 | 188,338 | -0.32(-0.64%) |
Jul 19, 2019 | 49.15 | 50.20 | 49.03 | 49.07 | 271,316 | -0.18(-0.36%) |
Jul 18, 2019 | 48.84 | 49.40 | 48.81 | 49.25 | 154,286 | +0.31(+0.63%) |
Jul 17, 2019 | 50.09 | 50.09 | 48.92 | 48.94 | 205,973 | -1.16(-2.32%) |
Jul 16, 2019 | 49.78 | 50.46 | 49.13 | 50.10 | 131,749 | +0.14(+0.28%) |
Jul 15, 2019 | 50.73 | 50.82 | 49.60 | 49.96 | 88,085 | -0.77(-1.52%) |
Jul 12, 2019 | 49.59 | 51.09 | 49.34 | 50.73 | 165,350 | +1.22(+2.46%) |
Jul 11, 2019 | 49.61 | 49.74 | 49.16 | 49.52 | 152,307 | +0.00(+0.00%) |
Jul 10, 2019 | 50.90 | 51.10 | 49.51 | 49.52 | 133,047 | -1.05(-2.08%) |
Jul 09, 2019 | 50.81 | 50.81 | 50.15 | 50.57 | 87,874 | -0.49(-0.96%) |
Jul 08, 2019 | 51.70 | 51.82 | 50.75 | 51.06 | 123,279 | -0.98(-1.88%) |
Jul 05, 2019 | 51.87 | 52.15 | 51.20 | 52.04 | 133,076 | -0.21(-0.41%) |
Jul 03, 2019 | 52.38 | 52.38 | 51.32 | 52.25 | 70,895 | +0.09(+0.18%) |
Jul 02, 2019 | 52.70 | 52.85 | 51.79 | 52.16 | 122,810 | -0.51(-0.97%) |
Jul 01, 2019 | 53.00 | 53.45 | 52.05 | 52.67 | 314,787 | +0.30(+0.57%) |
Jun 28, 2019 | 51.63 | 52.70 | 51.60 | 52.37 | 448,823 | +0.78(+1.51%) |
Jun 27, 2019 | 50.79 | 51.65 | 50.67 | 51.59 | 157,384 | +0.94(+1.85%) |
Jun 26, 2019 | 50.08 | 51.12 | 49.77 | 50.65 | 162,887 | +0.72(+1.43%) |
Jun 25, 2019 | 49.98 | 50.39 | 49.69 | 49.94 | 256,294 | +0.11(+0.22%) |
Jun 24, 2019 | 50.33 | 50.54 | 49.79 | 49.82 | 177,967 | -0.32(-0.63%) |
Jun 21, 2019 | 50.11 | 50.64 | 49.92 | 50.14 | 320,695 | -0.24(-0.48%) |
Jun 20, 2019 | 50.89 | 51.09 | 50.17 | 50.38 | 207,558 | +0.19(+0.37%) |
Jun 19, 2019 | 49.56 | 50.34 | 49.41 | 50.20 | 147,430 | +0.72(+1.45%) |
Jun 18, 2019 | 49.44 | 50.31 | 49.41 | 49.48 | 186,922 | +0.44(+0.89%) |
Jun 17, 2019 | 49.40 | 49.61 | 48.82 | 49.04 | 162,848 | -0.26(-0.53%) |
Jun 14, 2019 | 51.20 | 51.55 | 48.39 | 49.30 | 382,876 | -2.97(-5.67%) |
Jun 13, 2019 | 51.78 | 52.48 | 51.46 | 52.27 | 269,026 | +0.80(+1.55%) |
Jun 12, 2019 | 51.51 | 51.58 | 50.93 | 51.47 | 97,332 | -0.27(-0.52%) |
Jun 11, 2019 | 52.12 | 52.75 | 51.46 | 51.74 | 134,515 | +0.27(+0.52%) |
Jun 10, 2019 | 51.25 | 52.00 | 51.25 | 51.47 | 105,739 | +0.52(+1.02%) |
Jun 07, 2019 | 51.06 | 51.25 | 50.67 | 50.95 | 88,323 | +0.33(+0.64%) |
Jun 06, 2019 | 50.51 | 51.05 | 49.83 | 50.62 | 167,163 | +0.01(+0.02%) |
Jun 05, 2019 | 50.86 | 50.98 | 50.12 | 50.61 | 95,076 | -0.11(-0.22%) |
Jun 04, 2019 | 49.52 | 50.73 | 49.25 | 50.73 | 115,277 | +1.78(+3.65%) |
Jun 03, 2019 | 48.06 | 49.34 | 47.73 | 48.94 | 160,555 | +0.86(+1.80%) |
May 31, 2019 | 48.17 | 48.39 | 47.25 | 48.08 | 198,054 | -0.80(-1.64%) |
May 30, 2019 | 49.04 | 49.62 | 48.50 | 48.88 | 127,425 | -0.03(-0.06%) |
May 29, 2019 | 48.36 | 49.14 | 48.21 | 48.90 | 536,213 | +0.08(+0.17%) |
May 28, 2019 | 49.77 | 49.77 | 48.81 | 48.82 | 282,404 | -0.76(-1.54%) |
May 24, 2019 | 49.79 | 49.79 | 48.96 | 49.58 | 136,196 | +0.09(+0.19%) |
May 23, 2019 | 50.70 | 50.78 | 49.26 | 49.49 | 262,621 | -1.84(-3.59%) |
May 22, 2019 | 51.59 | 51.69 | 51.26 | 51.33 | 194,516 | -0.67(-1.28%) |
May 21, 2019 | 51.05 | 52.07 | 51.05 | 52.00 | 212,533 | +1.23(+2.43%) |
May 20, 2019 | 50.87 | 51.67 | 50.59 | 50.76 | 249,328 | -0.44(-0.85%) |
May 17, 2019 | 51.35 | 52.46 | 51.20 | 51.20 | 597,935 | -0.41(-0.79%) |
May 16, 2019 | 51.56 | 52.37 | 51.46 | 51.61 | 218,947 | +0.24(+0.47%) |
May 15, 2019 | 50.51 | 51.66 | 50.37 | 51.37 | 266,690 | +0.20(+0.40%) |
May 14, 2019 | 51.13 | 51.61 | 50.94 | 51.16 | 294,589 | +0.24(+0.47%) |
May 13, 2019 | 51.40 | 51.50 | 50.35 | 50.92 | 294,290 | -1.42(-2.71%) |
May 10, 2019 | 52.03 | 52.56 | 51.49 | 52.34 | 230,348 | -0.04(-0.07%) |
May 09, 2019 | 51.24 | 52.58 | 51.07 | 52.38 | 296,849 | +0.56(+1.07%) |
May 08, 2019 | 52.27 | 52.53 | 51.76 | 51.82 | 494,856 | -0.41(-0.78%) |
May 07, 2019 | 52.93 | 53.32 | 51.82 | 52.23 | 243,694 | -1.43(-2.66%) |
May 06, 2019 | 52.44 | 53.96 | 52.33 | 53.66 | 235,237 | +0.06(+0.10%) |
May 03, 2019 | 52.69 | 53.93 | 52.66 | 53.60 | 277,173 | +1.14(+2.17%) |
May 02, 2019 | 52.25 | 52.58 | 51.36 | 52.46 | 227,658 | -0.11(-0.21%) |
May 01, 2019 | 51.78 | 53.23 | 51.76 | 52.57 | 659,994 | +1.02(+1.98%) |
Apr 30, 2019 | 51.99 | 52.32 | 51.13 | 51.55 | 699,996 | -0.33(-0.64%) |
Apr 29, 2019 | 50.15 | 52.12 | 50.15 | 51.89 | 342,136 | +1.60(+3.19%) |
Apr 26, 2019 | 50.02 | 51.13 | 49.11 | 50.28 | 523,813 | +1.30(+2.65%) |
Apr 25, 2019 | 49.82 | 49.82 | 48.88 | 48.98 | 312,648 | -1.26(-2.51%) |
Apr 24, 2019 | 50.20 | 51.04 | 50.16 | 50.24 | 380,756 | -0.04(-0.07%) |
Apr 23, 2019 | 49.59 | 50.88 | 49.53 | 50.28 | 167,309 | +0.74(+1.50%) |
Apr 22, 2019 | 49.86 | 49.86 | 49.31 | 49.54 | 189,572 | -0.45(-0.91%) |
Apr 18, 2019 | 49.92 | 50.27 | 49.80 | 49.99 | 158,384 | -0.01(-0.02%) |
Apr 17, 2019 | 50.30 | 50.55 | 49.32 | 50.00 | 265,027 | -0.14(-0.28%) |
Apr 16, 2019 | 49.54 | 50.24 | 49.53 | 50.14 | 130,682 | +0.69(+1.39%) |
Apr 15, 2019 | 49.54 | 49.75 | 49.18 | 49.46 | 174,256 | -0.08(-0.17%) |
Apr 12, 2019 | 49.36 | 49.79 | 48.86 | 49.54 | 151,695 | +0.50(+1.02%) |
Apr 11, 2019 | 49.50 | 49.86 | 48.65 | 49.04 | 266,205 | -0.69(-1.38%) |
Apr 10, 2019 | 49.30 | 50.00 | 48.92 | 49.73 | 153,625 | +0.57(+1.17%) |
Apr 09, 2019 | 49.61 | 49.91 | 49.09 | 49.15 | 161,882 | -0.80(-1.60%) |
Apr 08, 2019 | 49.79 | 50.01 | 49.33 | 49.95 | 143,821 | -0.09(-0.19%) |
Apr 05, 2019 | 49.87 | 50.34 | 49.74 | 50.04 | 164,318 | +0.44(+0.88%) |
Apr 04, 2019 | 48.94 | 49.90 | 48.94 | 49.61 | 142,967 | +0.66(+1.34%) |
Apr 03, 2019 | 49.12 | 50.12 | 48.56 | 48.95 | 108,204 | +0.19(+0.40%) |
Apr 02, 2019 | 48.82 | 49.11 | 48.41 | 48.75 | 110,478 | -0.08(-0.17%) |
Apr 01, 2019 | 48.11 | 49.03 | 47.87 | 48.84 | 182,957 | +1.19(+2.49%) |
Mar 29, 2019 | 48.18 | 48.24 | 47.49 | 47.65 | 224,414 | -0.12(-0.25%) |
Mar 28, 2019 | 47.84 | 48.80 | 47.27 | 47.77 | 148,220 | +0.13(+0.27%) |
Mar 27, 2019 | 48.03 | 48.63 | 47.55 | 47.64 | 179,993 | -0.44(-0.93%) |
Mar 26, 2019 | 48.11 | 48.84 | 47.71 | 48.09 | 227,941 | +0.34(+0.72%) |
Mar 25, 2019 | 47.82 | 48.34 | 47.41 | 47.74 | 206,288 | -0.04(-0.08%) |
Mar 22, 2019 | 50.25 | 50.33 | 47.75 | 47.78 | 216,646 | -2.86(-5.66%) |
Mar 21, 2019 | 50.08 | 51.34 | 50.08 | 50.64 | 307,408 | +0.36(+0.72%) |
Mar 20, 2019 | 50.56 | 51.14 | 50.00 | 50.28 | 258,659 | -0.55(-1.08%) |
Mar 19, 2019 | 51.56 | 52.19 | 50.64 | 50.83 | 285,503 | -0.44(-0.85%) |
Mar 18, 2019 | 51.09 | 51.86 | 51.04 | 51.26 | 368,288 | +0.26(+0.51%) |
Mar 15, 2019 | 51.48 | 51.84 | 50.75 | 51.00 | 383,446 | -0.25(-0.49%) |
Mar 14, 2019 | 51.66 | 51.69 | 51.19 | 51.26 | 178,558 | -0.57(-1.11%) |
Mar 13, 2019 | 52.39 | 52.64 | 51.70 | 51.83 | 176,832 | -0.32(-0.60%) |
Mar 12, 2019 | 52.56 | 52.56 | 51.13 | 52.14 | 161,811 | -0.24(-0.46%) |
Mar 11, 2019 | 51.37 | 52.59 | 51.06 | 52.39 | 159,563 | +0.73(+1.42%) |
Mar 08, 2019 | 51.87 | 52.07 | 51.39 | 51.65 | 155,256 | -0.57(-1.08%) |
Mar 07, 2019 | 52.95 | 52.95 | 52.08 | 52.22 | 126,482 | -0.75(-1.42%) |
Mar 06, 2019 | 53.66 | 53.73 | 52.86 | 52.97 | 271,686 | -0.57(-1.07%) |
Mar 05, 2019 | 54.02 | 54.15 | 53.54 | 53.54 | 127,263 | -0.48(-0.89%) |
Mar 04, 2019 | 54.24 | 54.53 | 53.55 | 54.03 | 172,860 | -0.03(-0.05%) |
Mar 01, 2019 | 54.17 | 54.44 | 53.35 | 54.05 | 182,876 | +0.23(+0.43%) |
Feb 28, 2019 | 54.49 | 54.49 | 53.78 | 53.82 | 289,620 | -0.50(-0.92%) |
Feb 27, 2019 | 54.08 | 54.66 | 53.85 | 54.32 | 265,862 | +0.18(+0.33%) |
Feb 26, 2019 | 55.27 | 55.34 | 54.06 | 54.15 | 222,919 | -1.33(-2.39%) |
Feb 25, 2019 | 56.25 | 56.84 | 55.31 | 55.47 | 436,451 | -0.78(-1.38%) |
Feb 22, 2019 | 52.46 | 57.13 | 52.46 | 56.25 | 389,273 | -0.44(-0.77%) |
Feb 21, 2019 | 56.67 | 57.22 | 56.21 | 56.69 | 176,726 | -0.07(-0.13%) |
Feb 20, 2019 | 56.68 | 56.99 | 56.34 | 56.76 | 298,384 | +0.04(+0.07%) |
Feb 19, 2019 | 55.85 | 57.30 | 55.85 | 56.72 | 164,654 | +0.50(+0.89%) |
Feb 15, 2019 | 55.53 | 56.73 | 54.91 | 56.22 | 294,341 | +0.49(+0.88%) |
Feb 14, 2019 | 55.81 | 56.49 | 55.45 | 55.73 | 166,885 | -0.40(-0.71%) |
Feb 13, 2019 | 56.06 | 56.36 | 55.89 | 56.13 | 73,387 | +0.39(+0.70%) |
Feb 12, 2019 | 54.88 | 55.75 | 54.86 | 55.74 | 194,078 | +1.24(+2.27%) |
Feb 11, 2019 | 54.61 | 54.75 | 54.12 | 54.50 | 247,321 | +0.11(+0.20%) |
Feb 08, 2019 | 54.20 | 54.46 | 53.86 | 54.39 | 143,330 | -0.07(-0.14%) |
Feb 07, 2019 | 55.11 | 55.77 | 54.05 | 54.47 | 213,154 | -1.04(-1.87%) |
Feb 06, 2019 | 55.41 | 55.85 | 55.24 | 55.50 | 84,509 | +0.09(+0.17%) |
Feb 05, 2019 | 55.52 | 55.72 | 54.93 | 55.41 | 109,079 | +0.03(+0.05%) |
Feb 04, 2019 | 54.87 | 55.56 | 54.04 | 55.38 | 147,108 | +0.45(+0.82%) |