Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.85 | 58.17 | 57.03 | 57.10 | 1,229,977 | -0.71(-1.23%) |
Jan 30, 2020 | 57.80 | 58.70 | 57.46 | 57.81 | 1,267,150 | +0.00(+0.00%) |
Jan 29, 2020 | 58.56 | 58.71 | 56.46 | 57.81 | 1,689,970 | -0.65(-1.11%) |
Jan 28, 2020 | 58.58 | 59.10 | 58.25 | 58.46 | 1,094,792 | +0.09(+0.16%) |
Jan 27, 2020 | 58.47 | 59.23 | 58.18 | 58.36 | 2,121,645 | -0.39(-0.67%) |
Jan 24, 2020 | 59.78 | 60.10 | 58.32 | 58.76 | 1,304,260 | -0.86(-1.45%) |
Jan 23, 2020 | 60.08 | 60.53 | 59.48 | 59.62 | 910,919 | -0.51(-0.84%) |
Jan 22, 2020 | 60.84 | 61.29 | 59.95 | 60.13 | 547,174 | -0.44(-0.73%) |
Jan 21, 2020 | 59.63 | 60.79 | 59.51 | 60.57 | 765,641 | +0.99(+1.67%) |
Jan 17, 2020 | 60.15 | 60.26 | 59.40 | 59.57 | 559,303 | -0.44(-0.73%) |
Jan 16, 2020 | 59.96 | 60.59 | 59.36 | 60.01 | 790,347 | +0.67(+1.12%) |
Jan 15, 2020 | 58.10 | 59.52 | 57.97 | 59.35 | 989,341 | +1.48(+2.56%) |
Jan 14, 2020 | 58.57 | 58.74 | 57.57 | 57.87 | 1,506,908 | -0.93(-1.58%) |
Jan 13, 2020 | 61.04 | 61.58 | 57.30 | 58.79 | 3,438,847 | -4.06(-6.46%) |
Jan 10, 2020 | 61.67 | 63.05 | 61.54 | 62.86 | 1,382,272 | +1.38(+2.24%) |
Jan 09, 2020 | 61.01 | 62.14 | 60.77 | 61.48 | 877,552 | +0.53(+0.88%) |
Jan 08, 2020 | 60.81 | 61.28 | 59.95 | 60.94 | 960,148 | +0.08(+0.14%) |
Jan 07, 2020 | 61.72 | 62.18 | 60.46 | 60.86 | 771,854 | -1.14(-1.85%) |
Jan 06, 2020 | 61.09 | 62.14 | 60.61 | 62.00 | 879,173 | +0.55(+0.90%) |
Jan 03, 2020 | 60.20 | 61.53 | 60.18 | 61.45 | 962,262 | +1.10(+1.82%) |
Jan 02, 2020 | 61.47 | 61.47 | 60.00 | 60.35 | 1,050,972 | -1.04(-1.70%) |
Dec 31, 2019 | 60.85 | 61.42 | 60.76 | 61.39 | 519,870 | +0.37(+0.60%) |
Dec 30, 2019 | 60.42 | 61.07 | 60.01 | 61.03 | 445,286 | +0.70(+1.16%) |
Dec 27, 2019 | 60.52 | 60.68 | 59.90 | 60.33 | 405,519 | -0.09(-0.15%) |
Dec 26, 2019 | 59.87 | 60.46 | 59.70 | 60.42 | 254,405 | +0.76(+1.28%) |
Dec 24, 2019 | 59.85 | 59.91 | 59.13 | 59.66 | 287,386 | -0.35(-0.59%) |
Dec 23, 2019 | 60.52 | 60.80 | 59.89 | 60.01 | 643,547 | -0.46(-0.75%) |
Dec 20, 2019 | 60.67 | 61.37 | 59.92 | 60.47 | 1,905,167 | +0.26(+0.43%) |
Dec 19, 2019 | 59.92 | 60.61 | 59.75 | 60.21 | 1,111,500 | +0.47(+0.79%) |
Dec 18, 2019 | 58.57 | 60.35 | 58.57 | 59.74 | 2,037,377 | +1.15(+1.97%) |
Dec 17, 2019 | 58.36 | 58.90 | 58.09 | 58.59 | 1,488,338 | +0.74(+1.29%) |
Dec 16, 2019 | 57.16 | 58.06 | 56.61 | 57.84 | 2,043,296 | +0.97(+1.70%) |
Dec 13, 2019 | 57.17 | 58.56 | 56.63 | 56.87 | 2,459,320 | +0.17(+0.30%) |
Dec 12, 2019 | 57.82 | 59.17 | 56.70 | 56.71 | 1,190,316 | -1.06(-1.84%) |
Dec 11, 2019 | 59.11 | 59.11 | 57.42 | 57.77 | 926,007 | -1.17(-1.99%) |
Dec 10, 2019 | 59.17 | 60.11 | 58.85 | 58.94 | 691,560 | -0.17(-0.28%) |
Dec 09, 2019 | 59.58 | 60.68 | 58.65 | 59.11 | 584,196 | -0.53(-0.89%) |
Dec 06, 2019 | 59.91 | 61.11 | 59.59 | 59.64 | 1,176,822 | +0.04(+0.06%) |
Dec 05, 2019 | 60.05 | 60.06 | 56.05 | 59.60 | 5,939,601 | -1.02(-1.69%) |
Dec 04, 2019 | 60.10 | 61.07 | 60.06 | 60.63 | 4,263,342 | +0.34(+0.56%) |
Dec 03, 2019 | 57.64 | 60.52 | 57.64 | 60.29 | 1,697,530 | +2.44(+4.22%) |
Dec 02, 2019 | 57.78 | 58.13 | 57.23 | 57.85 | 1,330,429 | -0.16(-0.27%) |
Nov 29, 2019 | 58.20 | 58.62 | 57.98 | 58.01 | 295,333 | -0.31(-0.53%) |
Nov 27, 2019 | 58.98 | 59.64 | 58.22 | 58.32 | 673,896 | -0.60(-1.01%) |
Nov 26, 2019 | 58.04 | 59.05 | 57.95 | 58.91 | 2,883,976 | +0.73(+1.25%) |
Nov 25, 2019 | 58.47 | 58.96 | 58.02 | 58.19 | 1,189,113 | -0.24(-0.41%) |
Nov 22, 2019 | 59.44 | 59.44 | 58.35 | 58.43 | 1,110,560 | -0.65(-1.10%) |
Nov 21, 2019 | 59.81 | 59.97 | 58.87 | 59.08 | 1,129,607 | -0.88(-1.48%) |
Nov 20, 2019 | 61.15 | 61.49 | 59.81 | 59.97 | 1,280,949 | -1.08(-1.77%) |
Nov 19, 2019 | 60.64 | 61.60 | 60.53 | 61.05 | 1,223,158 | +0.34(+0.55%) |
Nov 18, 2019 | 59.87 | 61.44 | 59.87 | 60.71 | 989,101 | +0.83(+1.38%) |
Nov 15, 2019 | 60.12 | 60.41 | 59.68 | 59.88 | 1,121,622 | +0.01(+0.02%) |
Nov 14, 2019 | 59.82 | 60.43 | 59.65 | 59.87 | 1,634,500 | +0.00(+0.00%) |
Nov 13, 2019 | 60.25 | 60.36 | 59.85 | 59.87 | 1,537,484 | -0.13(-0.22%) |
Nov 12, 2019 | 60.76 | 61.21 | 59.86 | 60.00 | 1,372,375 | -0.88(-1.44%) |
Nov 11, 2019 | 61.08 | 61.59 | 60.71 | 60.88 | 1,251,263 | -0.20(-0.34%) |
Nov 08, 2019 | 61.56 | 62.06 | 60.82 | 61.08 | 1,997,848 | -0.44(-0.71%) |
Nov 07, 2019 | 63.76 | 63.77 | 61.38 | 61.52 | 1,830,636 | -2.54(-3.97%) |
Nov 06, 2019 | 64.29 | 64.89 | 63.94 | 64.06 | 762,951 | -0.26(-0.41%) |
Nov 05, 2019 | 65.14 | 65.38 | 64.07 | 64.32 | 941,005 | -1.26(-1.92%) |
Nov 04, 2019 | 66.42 | 67.23 | 65.41 | 65.58 | 1,741,941 | -0.63(-0.96%) |
Nov 01, 2019 | 66.39 | 66.87 | 65.69 | 66.21 | 1,650,429 | -0.16(-0.24%) |
Oct 31, 2019 | 70.73 | 70.73 | 61.46 | 66.37 | 5,589,394 | -3.07(-4.42%) |
Oct 30, 2019 | 68.81 | 69.80 | 68.09 | 69.45 | 1,838,525 | +0.51(+0.74%) |
Oct 29, 2019 | 69.76 | 70.20 | 67.51 | 68.93 | 1,543,580 | -0.88(-1.25%) |
Oct 28, 2019 | 69.41 | 69.86 | 68.76 | 69.81 | 953,583 | +0.64(+0.93%) |
Oct 25, 2019 | 70.24 | 70.31 | 68.95 | 69.17 | 592,707 | -1.29(-1.84%) |
Oct 24, 2019 | 70.47 | 70.67 | 69.50 | 70.46 | 522,028 | +0.30(+0.43%) |
Oct 23, 2019 | 70.97 | 71.33 | 69.84 | 70.16 | 762,731 | -0.61(-0.86%) |
Oct 22, 2019 | 71.44 | 71.70 | 70.50 | 70.77 | 481,406 | -0.47(-0.65%) |
Oct 21, 2019 | 70.66 | 71.60 | 70.31 | 71.23 | 953,678 | +0.47(+0.66%) |
Oct 18, 2019 | 70.94 | 71.43 | 70.07 | 70.77 | 1,389,140 | +0.14(+0.20%) |
Oct 17, 2019 | 71.20 | 71.42 | 70.54 | 70.63 | 921,892 | -0.23(-0.33%) |
Oct 16, 2019 | 70.52 | 71.11 | 69.91 | 70.86 | 992,844 | +0.10(+0.14%) |
Oct 15, 2019 | 70.30 | 70.82 | 69.85 | 70.76 | 808,138 | +0.45(+0.64%) |
Oct 14, 2019 | 70.96 | 71.21 | 70.01 | 70.31 | 820,644 | -0.55(-0.78%) |
Oct 11, 2019 | 71.66 | 71.70 | 70.40 | 70.86 | 1,245,769 | -0.24(-0.34%) |
Oct 10, 2019 | 71.86 | 72.29 | 70.89 | 71.10 | 1,117,705 | -0.87(-1.20%) |
Oct 09, 2019 | 72.08 | 72.56 | 71.94 | 71.97 | 478,193 | +0.11(+0.16%) |
Oct 08, 2019 | 71.70 | 72.38 | 71.07 | 71.86 | 1,234,372 | -0.03(-0.04%) |
Oct 07, 2019 | 71.74 | 72.35 | 71.30 | 71.88 | 1,254,354 | -0.14(-0.19%) |
Oct 04, 2019 | 73.24 | 73.68 | 71.75 | 72.02 | 1,254,253 | -1.84(-2.50%) |
Oct 03, 2019 | 73.25 | 74.17 | 72.63 | 73.87 | 934,865 | +1.31(+1.81%) |
Oct 02, 2019 | 72.96 | 73.04 | 72.02 | 72.56 | 1,398,618 | -0.42(-0.57%) |
Oct 01, 2019 | 73.66 | 74.07 | 72.40 | 72.97 | 1,164,620 | -0.68(-0.92%) |
Sep 30, 2019 | 72.49 | 73.98 | 71.75 | 73.65 | 952,675 | +1.37(+1.89%) |
Sep 27, 2019 | 71.73 | 72.43 | 71.57 | 72.29 | 958,598 | +0.41(+0.57%) |
Sep 26, 2019 | 71.48 | 72.41 | 71.11 | 71.88 | 734,712 | +0.84(+1.18%) |
Sep 25, 2019 | 71.23 | 71.64 | 70.76 | 71.04 | 705,065 | -0.46(-0.65%) |
Sep 24, 2019 | 71.74 | 72.06 | 71.03 | 71.50 | 773,720 | -0.14(-0.19%) |
Sep 23, 2019 | 71.35 | 72.67 | 70.90 | 71.64 | 975,871 | -0.12(-0.17%) |
Sep 20, 2019 | 70.61 | 72.15 | 70.32 | 71.76 | 2,117,527 | +1.26(+1.78%) |
Sep 19, 2019 | 69.34 | 73.76 | 68.45 | 70.50 | 1,528,657 | +1.77(+2.57%) |
Sep 18, 2019 | 68.71 | 68.97 | 68.15 | 68.73 | 478,467 | +0.10(+0.15%) |
Sep 17, 2019 | 69.31 | 69.59 | 67.98 | 68.63 | 901,387 | -0.55(-0.79%) |
Sep 16, 2019 | 68.11 | 69.66 | 67.81 | 69.18 | 651,296 | +1.05(+1.53%) |
Sep 13, 2019 | 68.47 | 68.65 | 67.72 | 68.13 | 719,498 | -0.48(-0.70%) |
Sep 12, 2019 | 68.92 | 68.98 | 67.93 | 68.61 | 685,835 | +0.14(+0.20%) |
Sep 11, 2019 | 67.37 | 68.75 | 66.14 | 68.47 | 552,451 | +1.19(+1.77%) |
Sep 10, 2019 | 67.94 | 67.94 | 66.15 | 67.28 | 768,490 | -1.08(-1.58%) |
Sep 09, 2019 | 68.41 | 68.45 | 66.54 | 68.36 | 947,967 | -0.12(-0.18%) |
Sep 06, 2019 | 68.09 | 69.01 | 67.49 | 68.48 | 625,886 | +0.31(+0.46%) |
Sep 05, 2019 | 68.74 | 68.76 | 67.89 | 68.17 | 631,963 | -0.75(-1.09%) |
Sep 04, 2019 | 68.47 | 68.99 | 67.99 | 68.92 | 666,059 | +1.10(+1.62%) |
Sep 03, 2019 | 67.98 | 68.26 | 67.24 | 67.82 | 777,405 | -0.14(-0.20%) |
Aug 30, 2019 | 67.50 | 68.24 | 67.07 | 67.96 | 674,313 | +0.35(+0.52%) |
Aug 29, 2019 | 65.79 | 67.67 | 65.51 | 67.61 | 853,532 | +2.07(+3.16%) |
Aug 28, 2019 | 64.95 | 65.58 | 64.43 | 65.53 | 704,375 | +0.60(+0.93%) |
Aug 27, 2019 | 65.59 | 66.37 | 64.70 | 64.93 | 871,714 | -0.19(-0.30%) |
Aug 26, 2019 | 65.02 | 65.56 | 64.41 | 65.13 | 879,587 | +0.75(+1.16%) |
Aug 23, 2019 | 64.82 | 65.64 | 63.08 | 64.38 | 977,203 | -0.37(-0.57%) |
Aug 22, 2019 | 64.06 | 65.02 | 63.84 | 64.75 | 1,001,616 | +0.56(+0.88%) |
Aug 21, 2019 | 64.38 | 64.46 | 63.61 | 64.18 | 851,424 | +0.03(+0.04%) |
Aug 20, 2019 | 64.94 | 65.28 | 64.14 | 64.15 | 1,688,863 | -1.06(-1.63%) |
Aug 19, 2019 | 65.19 | 65.76 | 64.37 | 65.22 | 2,036,274 | +0.47(+0.73%) |
Aug 16, 2019 | 60.00 | 69.83 | 58.96 | 64.75 | 6,618,502 | +4.88(+8.16%) |
Aug 15, 2019 | 59.35 | 60.35 | 58.90 | 59.86 | 585,284 | +0.77(+1.30%) |
Aug 14, 2019 | 59.95 | 60.01 | 58.96 | 59.09 | 685,877 | -1.04(-1.72%) |
Aug 13, 2019 | 60.46 | 61.24 | 59.83 | 60.13 | 594,963 | -0.43(-0.70%) |
Aug 12, 2019 | 60.58 | 60.75 | 59.90 | 60.56 | 565,518 | +0.03(+0.05%) |
Aug 09, 2019 | 60.16 | 61.31 | 59.92 | 60.53 | 990,608 | +0.37(+0.62%) |
Aug 08, 2019 | 58.46 | 60.20 | 57.99 | 60.16 | 1,186,007 | +1.67(+2.85%) |
Aug 07, 2019 | 57.05 | 58.99 | 56.97 | 58.49 | 768,895 | +1.02(+1.77%) |
Aug 06, 2019 | 57.23 | 58.47 | 56.89 | 57.48 | 993,889 | +0.20(+0.36%) |
Aug 05, 2019 | 57.77 | 58.27 | 55.90 | 57.27 | 1,229,893 | -1.03(-1.76%) |
Aug 02, 2019 | 57.45 | 59.21 | 57.13 | 58.30 | 2,196,871 | +0.85(+1.48%) |
Aug 01, 2019 | 52.55 | 57.66 | 51.37 | 57.45 | 2,598,770 | +4.35(+8.19%) |
Jul 31, 2019 | 51.51 | 54.39 | 51.43 | 53.10 | 2,771,206 | +1.42(+2.76%) |
Jul 30, 2019 | 51.24 | 51.76 | 51.07 | 51.68 | 905,425 | +0.31(+0.61%) |
Jul 29, 2019 | 52.04 | 52.06 | 51.31 | 51.36 | 633,878 | -0.28(-0.54%) |
Jul 26, 2019 | 52.39 | 52.43 | 51.23 | 51.64 | 1,728,159 | -0.84(-1.60%) |
Jul 25, 2019 | 55.52 | 55.52 | 52.34 | 52.48 | 899,874 | -3.06(-5.51%) |
Jul 24, 2019 | 55.86 | 55.86 | 55.11 | 55.54 | 996,830 | -0.12(-0.22%) |
Jul 23, 2019 | 54.60 | 55.70 | 53.88 | 55.66 | 1,069,147 | +1.35(+2.49%) |
Jul 22, 2019 | 53.88 | 54.35 | 53.45 | 54.31 | 289,458 | +0.46(+0.86%) |
Jul 19, 2019 | 55.19 | 55.39 | 53.65 | 53.85 | 860,998 | -1.30(-2.37%) |
Jul 18, 2019 | 54.21 | 55.26 | 53.75 | 55.15 | 782,903 | +0.71(+1.31%) |
Jul 17, 2019 | 53.93 | 54.50 | 53.75 | 54.44 | 720,508 | +0.74(+1.38%) |
Jul 16, 2019 | 54.57 | 54.78 | 53.67 | 53.70 | 498,245 | -1.05(-1.91%) |
Jul 15, 2019 | 54.81 | 54.91 | 54.24 | 54.75 | 282,521 | +0.27(+0.49%) |
Jul 12, 2019 | 54.64 | 54.99 | 54.27 | 54.48 | 402,339 | -0.06(-0.10%) |
Jul 11, 2019 | 55.26 | 55.28 | 54.12 | 54.53 | 554,320 | -0.74(-1.34%) |
Jul 10, 2019 | 55.78 | 55.78 | 54.88 | 55.27 | 512,122 | -0.15(-0.27%) |
Jul 09, 2019 | 55.29 | 55.73 | 55.09 | 55.42 | 418,048 | +0.03(+0.05%) |
Jul 08, 2019 | 55.51 | 55.66 | 54.78 | 55.39 | 626,489 | -0.19(-0.33%) |
Jul 05, 2019 | 54.87 | 55.69 | 54.25 | 55.58 | 437,796 | +0.38(+0.69%) |
Jul 03, 2019 | 54.90 | 55.79 | 54.81 | 55.20 | 238,463 | +0.36(+0.66%) |
Jul 02, 2019 | 53.28 | 55.06 | 53.09 | 54.84 | 771,545 | +1.74(+3.28%) |
Jul 01, 2019 | 53.87 | 53.87 | 52.20 | 53.10 | 635,518 | -0.30(-0.55%) |
Jun 28, 2019 | 52.82 | 53.77 | 52.82 | 53.40 | 1,314,793 | +0.58(+1.10%) |
Jun 27, 2019 | 52.30 | 53.40 | 52.30 | 52.81 | 521,630 | +0.92(+1.76%) |
Jun 26, 2019 | 53.13 | 53.26 | 51.55 | 51.90 | 853,491 | -1.09(-2.06%) |
Jun 25, 2019 | 54.29 | 54.66 | 52.95 | 52.99 | 819,052 | -1.39(-2.56%) |
Jun 24, 2019 | 54.96 | 55.21 | 54.18 | 54.38 | 718,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.52 | 55.52 | 54.43 | 55.07 | 1,877,469 | -0.69(-1.23%) |
Jun 20, 2019 | 56.62 | 56.91 | 55.64 | 55.76 | 816,946 | -0.47(-0.83%) |
Jun 19, 2019 | 55.53 | 56.54 | 55.33 | 56.23 | 746,701 | +0.51(+0.92%) |
Jun 18, 2019 | 55.58 | 56.30 | 54.89 | 55.71 | 805,842 | +0.51(+0.93%) |
Jun 17, 2019 | 54.00 | 55.47 | 53.99 | 55.20 | 776,619 | +1.15(+2.12%) |
Jun 14, 2019 | 53.55 | 54.16 | 53.23 | 54.05 | 994,044 | +0.21(+0.39%) |
Jun 13, 2019 | 56.56 | 56.58 | 53.22 | 53.84 | 1,186,100 | -1.12(-2.04%) |
Jun 12, 2019 | 54.94 | 55.51 | 54.68 | 54.96 | 692,412 | -0.04(-0.07%) |
Jun 11, 2019 | 55.23 | 55.39 | 54.38 | 55.00 | 561,946 | -0.02(-0.03%) |
Jun 10, 2019 | 54.76 | 55.35 | 54.56 | 55.02 | 633,336 | +0.23(+0.42%) |
Jun 07, 2019 | 54.73 | 55.64 | 54.33 | 54.79 | 948,161 | +0.59(+1.08%) |
Jun 06, 2019 | 54.69 | 54.82 | 54.10 | 54.20 | 849,288 | -0.21(-0.39%) |
Jun 05, 2019 | 53.25 | 54.49 | 52.81 | 54.41 | 1,117,981 | +1.22(+2.29%) |
Jun 04, 2019 | 53.93 | 53.96 | 52.09 | 53.19 | 1,047,697 | -0.61(-1.13%) |
Jun 03, 2019 | 54.21 | 54.55 | 52.79 | 53.80 | 1,944,378 | -0.38(-0.69%) |
May 31, 2019 | 55.30 | 55.31 | 53.69 | 54.17 | 1,678,355 | -0.69(-1.25%) |
May 30, 2019 | 55.03 | 55.46 | 54.61 | 54.86 | 1,045,789 | -0.13(-0.23%) |
May 29, 2019 | 56.20 | 56.29 | 54.78 | 54.99 | 999,019 | -1.22(-2.17%) |
May 28, 2019 | 57.67 | 58.04 | 56.13 | 56.21 | 1,025,698 | -1.17(-2.05%) |
May 24, 2019 | 57.62 | 58.29 | 57.13 | 57.38 | 925,493 | -0.06(-0.11%) |
May 23, 2019 | 58.02 | 58.24 | 57.28 | 57.45 | 959,321 | -0.74(-1.28%) |
May 22, 2019 | 57.75 | 58.44 | 57.75 | 58.19 | 559,326 | +0.33(+0.57%) |
May 21, 2019 | 57.43 | 58.72 | 57.34 | 57.86 | 788,753 | +0.63(+1.11%) |
May 20, 2019 | 58.12 | 58.40 | 57.16 | 57.23 | 932,905 | -1.24(-2.12%) |
May 17, 2019 | 58.25 | 58.64 | 57.55 | 58.47 | 822,285 | +0.71(+1.22%) |
May 16, 2019 | 56.86 | 58.04 | 56.86 | 57.76 | 785,001 | +0.66(+1.16%) |
May 15, 2019 | 56.31 | 57.38 | 56.31 | 57.10 | 903,079 | +0.55(+0.97%) |
May 14, 2019 | 55.74 | 56.68 | 55.46 | 56.55 | 682,008 | +1.16(+2.09%) |
May 13, 2019 | 54.51 | 55.43 | 54.51 | 55.39 | 701,696 | -0.22(-0.40%) |
May 10, 2019 | 56.04 | 56.35 | 55.04 | 55.61 | 686,818 | +0.15(+0.26%) |
May 09, 2019 | 55.03 | 55.76 | 54.04 | 55.47 | 744,056 | +0.51(+0.93%) |
May 08, 2019 | 54.66 | 55.91 | 54.60 | 54.95 | 771,602 | +0.23(+0.42%) |
May 07, 2019 | 56.23 | 56.23 | 54.59 | 54.72 | 1,895,175 | -0.98(-1.76%) |
May 06, 2019 | 55.51 | 56.18 | 55.29 | 55.71 | 1,088,453 | -0.37(-0.65%) |
May 03, 2019 | 54.34 | 56.13 | 53.15 | 56.07 | 2,262,292 | +2.83(+5.31%) |
May 02, 2019 | 51.48 | 54.24 | 51.48 | 53.25 | 2,195,951 | +2.07(+4.05%) |
May 01, 2019 | 51.48 | 52.16 | 51.11 | 51.17 | 1,410,562 | +0.07(+0.14%) |
Apr 30, 2019 | 50.95 | 51.37 | 50.82 | 51.10 | 1,438,932 | +0.25(+0.49%) |
Apr 29, 2019 | 51.34 | 51.64 | 50.64 | 50.85 | 1,003,882 | -0.38(-0.73%) |
Apr 26, 2019 | 51.57 | 51.57 | 50.16 | 51.23 | 1,768,267 | -0.36(-0.69%) |
Apr 25, 2019 | 51.52 | 51.74 | 50.60 | 51.59 | 1,009,922 | -0.16(-0.30%) |
Apr 24, 2019 | 51.15 | 52.09 | 51.15 | 51.74 | 881,262 | +0.68(+1.33%) |
Apr 23, 2019 | 51.15 | 51.39 | 50.57 | 51.06 | 800,801 | -0.36(-0.70%) |
Apr 22, 2019 | 52.25 | 52.25 | 50.93 | 51.42 | 564,329 | -0.79(-1.51%) |
Apr 18, 2019 | 52.28 | 52.43 | 51.87 | 52.21 | 602,028 | -0.06(-0.12%) |
Apr 17, 2019 | 52.10 | 52.50 | 51.50 | 52.27 | 878,425 | +0.41(+0.80%) |
Apr 16, 2019 | 52.66 | 52.66 | 51.23 | 51.86 | 729,720 | -0.89(-1.69%) |
Apr 15, 2019 | 53.42 | 53.45 | 52.04 | 52.75 | 1,202,770 | -0.57(-1.07%) |
Apr 12, 2019 | 51.48 | 53.50 | 51.32 | 53.32 | 2,750,105 | +2.37(+4.65%) |
Apr 11, 2019 | 50.74 | 51.07 | 50.60 | 50.95 | 762,570 | +0.33(+0.65%) |
Apr 10, 2019 | 50.11 | 50.63 | 49.86 | 50.62 | 771,110 | +0.80(+1.60%) |
Apr 09, 2019 | 50.06 | 50.37 | 49.70 | 49.82 | 767,562 | -0.34(-0.68%) |
Apr 08, 2019 | 50.60 | 50.88 | 49.70 | 50.16 | 728,597 | -0.61(-1.19%) |
Apr 05, 2019 | 49.82 | 50.81 | 49.69 | 50.77 | 1,021,072 | +1.06(+2.14%) |
Apr 04, 2019 | 49.95 | 50.15 | 48.99 | 49.70 | 624,085 | -0.20(-0.40%) |
Apr 03, 2019 | 49.96 | 50.24 | 49.61 | 49.91 | 569,152 | +0.02(+0.04%) |
Apr 02, 2019 | 48.49 | 50.04 | 48.00 | 49.89 | 1,439,180 | +1.50(+3.11%) |
Apr 01, 2019 | 48.26 | 48.45 | 47.62 | 48.38 | 1,047,632 | +0.27(+0.55%) |
Mar 29, 2019 | 48.04 | 48.45 | 47.84 | 48.12 | 3,345,921 | +0.26(+0.54%) |
Mar 28, 2019 | 47.43 | 48.11 | 47.43 | 47.86 | 1,689,202 | +0.52(+1.10%) |
Mar 27, 2019 | 47.39 | 47.68 | 46.80 | 47.34 | 1,352,892 | +0.07(+0.15%) |
Mar 26, 2019 | 47.16 | 47.38 | 46.95 | 47.26 | 843,599 | +0.25(+0.52%) |
Mar 25, 2019 | 47.42 | 47.42 | 46.68 | 47.02 | 408,743 | -0.40(-0.84%) |
Mar 22, 2019 | 47.83 | 47.87 | 47.23 | 47.42 | 721,310 | -0.30(-0.63%) |
Mar 21, 2019 | 47.26 | 48.03 | 46.90 | 47.72 | 1,192,014 | +0.41(+0.86%) |
Mar 20, 2019 | 46.96 | 47.57 | 46.77 | 47.31 | 705,900 | +0.28(+0.60%) |
Mar 19, 2019 | 47.29 | 47.42 | 46.85 | 47.03 | 525,054 | -0.20(-0.42%) |
Mar 18, 2019 | 47.20 | 47.48 | 46.76 | 47.23 | 660,244 | +0.05(+0.12%) |
Mar 15, 2019 | 47.33 | 47.76 | 46.69 | 47.17 | 1,421,289 | +0.04(+0.08%) |
Mar 14, 2019 | 47.65 | 47.89 | 46.96 | 47.14 | 1,042,397 | -0.47(-0.99%) |
Mar 13, 2019 | 47.34 | 47.86 | 47.28 | 47.61 | 1,690,555 | +0.37(+0.79%) |
Mar 12, 2019 | 47.21 | 47.48 | 46.82 | 47.24 | 785,523 | +0.30(+0.64%) |
Mar 11, 2019 | 45.55 | 47.03 | 45.55 | 46.94 | 1,001,284 | +1.55(+3.41%) |
Mar 08, 2019 | 45.91 | 46.20 | 45.12 | 45.39 | 819,281 | -0.70(-1.52%) |
Mar 07, 2019 | 45.83 | 46.47 | 44.85 | 46.09 | 1,516,674 | +0.22(+0.48%) |
Mar 06, 2019 | 45.82 | 46.05 | 45.44 | 45.87 | 834,997 | +0.15(+0.32%) |
Mar 05, 2019 | 45.41 | 46.12 | 44.51 | 45.73 | 917,818 | +0.15(+0.32%) |
Mar 04, 2019 | 46.01 | 46.25 | 44.61 | 45.58 | 1,152,774 | -0.25(-0.56%) |
Mar 01, 2019 | 45.38 | 46.02 | 44.53 | 45.84 | 1,156,735 | +0.51(+1.12%) |
Feb 28, 2019 | 45.54 | 45.92 | 44.92 | 45.33 | 2,109,229 | -0.19(-0.42%) |
Feb 27, 2019 | 45.86 | 46.15 | 45.03 | 45.52 | 1,249,292 | -0.39(-0.85%) |
Feb 26, 2019 | 46.96 | 47.11 | 45.85 | 45.91 | 1,895,469 | -1.05(-2.25%) |
Feb 25, 2019 | 47.66 | 48.01 | 45.75 | 46.96 | 3,512,107 | -1.12(-2.33%) |
Feb 22, 2019 | 47.28 | 48.18 | 47.05 | 48.08 | 2,825,756 | +0.37(+0.78%) |
Feb 21, 2019 | 49.07 | 49.61 | 46.84 | 47.71 | 3,280,417 | -4.35(-8.35%) |
Feb 20, 2019 | 52.35 | 52.59 | 51.46 | 52.06 | 1,375,567 | -0.37(-0.71%) |
Feb 19, 2019 | 52.20 | 52.78 | 51.61 | 52.43 | 1,188,562 | +0.23(+0.44%) |
Feb 15, 2019 | 51.17 | 52.25 | 50.88 | 52.20 | 989,383 | +1.17(+2.30%) |
Feb 14, 2019 | 49.94 | 51.13 | 49.76 | 51.03 | 1,162,079 | +1.05(+2.11%) |
Feb 13, 2019 | 49.52 | 50.16 | 49.24 | 49.97 | 760,473 | +0.46(+0.94%) |
Feb 12, 2019 | 49.67 | 49.77 | 48.99 | 49.51 | 1,006,515 | -0.04(-0.07%) |
Feb 11, 2019 | 49.72 | 50.07 | 49.49 | 49.55 | 2,153,852 | +0.02(+0.04%) |
Feb 08, 2019 | 49.52 | 50.10 | 49.18 | 49.53 | 1,169,490 | -0.09(-0.18%) |
Feb 07, 2019 | 49.25 | 49.84 | 48.75 | 49.62 | 818,290 | +0.11(+0.22%) |
Feb 06, 2019 | 49.55 | 49.91 | 49.18 | 49.51 | 806,274 | -0.20(-0.40%) |
Feb 05, 2019 | 49.86 | 49.86 | 48.80 | 49.71 | 764,356 | -0.01(-0.02%) |
Feb 04, 2019 | 49.07 | 49.75 | 48.66 | 49.72 | 664,278 | +0.47(+0.96%) |