Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.00 | 92.93 | 89.30 | 92.26 | 156,900 | +2.14(+2.37%) |
Nov 27, 2019 | 89.98 | 91.51 | 89.40 | 90.12 | 272,300 | +0.14(+0.16%) |
Nov 26, 2019 | 86.99 | 90.37 | 86.37 | 89.98 | 428,639 | +3.20(+3.69%) |
Nov 25, 2019 | 84.19 | 87.01 | 83.80 | 86.78 | 343,022 | +3.16(+3.78%) |
Nov 22, 2019 | 83.51 | 84.24 | 82.18 | 83.62 | 349,800 | +0.39(+0.47%) |
Nov 21, 2019 | 82.38 | 85.17 | 82.38 | 83.23 | 376,251 | +0.86(+1.04%) |
Nov 20, 2019 | 81.57 | 83.18 | 80.29 | 82.37 | 448,399 | +0.26(+0.32%) |
Nov 19, 2019 | 82.95 | 83.95 | 79.77 | 82.11 | 617,201 | -0.58(-0.70%) |
Nov 18, 2019 | 79.76 | 83.17 | 79.55 | 82.69 | 735,547 | +2.64(+3.30%) |
Nov 15, 2019 | 76.37 | 81.00 | 75.82 | 80.05 | 708,400 | +3.91(+5.14%) |
Nov 14, 2019 | 76.11 | 77.00 | 75.44 | 76.14 | 413,560 | -0.08(-0.10%) |
Nov 13, 2019 | 75.15 | 77.75 | 74.26 | 76.22 | 570,237 | +0.98(+1.30%) |
Nov 12, 2019 | 79.15 | 80.32 | 72.87 | 75.24 | 877,052 | -3.72(-4.71%) |
Nov 11, 2019 | 78.04 | 79.50 | 77.45 | 78.96 | 483,548 | +0.41(+0.52%) |
Nov 08, 2019 | 75.54 | 79.19 | 74.52 | 78.55 | 503,700 | +3.51(+4.68%) |
Nov 07, 2019 | 75.79 | 76.79 | 74.27 | 75.04 | 561,211 | -0.79(-1.04%) |
Nov 06, 2019 | 72.59 | 77.59 | 71.81 | 75.83 | 936,665 | +3.17(+4.36%) |
Nov 05, 2019 | 72.00 | 73.90 | 70.65 | 72.66 | 734,919 | +0.67(+0.93%) |
Nov 04, 2019 | 73.46 | 74.91 | 70.79 | 71.99 | 1,109,560 | -1.15(-1.57%) |
Nov 01, 2019 | 69.39 | 73.22 | 68.50 | 73.14 | 838,300 | +4.10(+5.94%) |
Oct 31, 2019 | 67.61 | 69.05 | 65.93 | 69.04 | 662,659 | +1.26(+1.86%) |
Oct 30, 2019 | 66.56 | 69.11 | 64.50 | 67.78 | 734,621 | +1.27(+1.91%) |
Oct 29, 2019 | 64.89 | 67.60 | 64.65 | 66.51 | 800,224 | +1.12(+1.71%) |
Oct 28, 2019 | 61.01 | 65.41 | 61.00 | 65.39 | 1,157,653 | +5.22(+8.68%) |
Oct 25, 2019 | 64.01 | 67.05 | 57.15 | 60.17 | 3,517,700 | -3.93(-6.13%) |
Oct 24, 2019 | 60.10 | 64.26 | 60.10 | 64.10 | 1,571,997 | +4.06(+6.76%) |
Oct 23, 2019 | 60.38 | 61.48 | 58.73 | 60.04 | 962,317 | -0.37(-0.61%) |
Oct 22, 2019 | 60.63 | 62.06 | 58.77 | 60.41 | 1,067,170 | +0.00(+0.00%) |
Oct 21, 2019 | 60.04 | 63.61 | 60.04 | 60.41 | 1,486,173 | +0.72(+1.21%) |
Oct 18, 2019 | 59.25 | 60.55 | 57.11 | 59.69 | 1,644,600 | +1.03(+1.76%) |
Oct 17, 2019 | 56.55 | 60.21 | 56.45 | 58.66 | 1,318,992 | +2.49(+4.43%) |
Oct 16, 2019 | 56.32 | 56.78 | 53.95 | 56.17 | 803,954 | -0.12(-0.21%) |
Oct 15, 2019 | 54.67 | 57.00 | 53.80 | 56.29 | 1,333,443 | +3.17(+5.97%) |
Oct 14, 2019 | 55.38 | 55.95 | 52.71 | 53.12 | 599,129 | -2.86(-5.11%) |
Oct 11, 2019 | 55.16 | 57.32 | 54.96 | 55.98 | 667,700 | +1.48(+2.72%) |
Oct 10, 2019 | 55.95 | 56.74 | 53.10 | 54.50 | 824,520 | -1.54(-2.75%) |
Oct 09, 2019 | 55.49 | 57.89 | 53.80 | 56.04 | 1,116,516 | +1.12(+2.04%) |
Oct 08, 2019 | 58.31 | 58.56 | 54.82 | 54.92 | 1,522,009 | -4.17(-7.06%) |
Oct 07, 2019 | 61.64 | 62.18 | 58.96 | 59.09 | 818,710 | -3.29(-5.27%) |
Oct 04, 2019 | 63.57 | 65.88 | 59.41 | 62.38 | 975,900 | -0.70(-1.11%) |
Oct 03, 2019 | 60.73 | 63.63 | 59.08 | 63.08 | 1,354,967 | +2.24(+3.68%) |
Oct 02, 2019 | 62.86 | 62.93 | 59.32 | 60.84 | 1,295,756 | -2.96(-4.64%) |
Oct 01, 2019 | 66.51 | 67.75 | 63.51 | 63.80 | 680,139 | -2.99(-4.48%) |
Sep 30, 2019 | 68.80 | 68.91 | 65.49 | 66.79 | 1,019,828 | -2.05(-2.98%) |
Sep 27, 2019 | 75.49 | 75.49 | 67.89 | 68.84 | 1,016,600 | -6.17(-8.23%) |
Sep 26, 2019 | 74.56 | 75.79 | 73.28 | 75.01 | 583,681 | -0.04(-0.05%) |
Sep 25, 2019 | 77.26 | 78.30 | 73.44 | 75.05 | 541,997 | -2.05(-2.66%) |
Sep 24, 2019 | 80.80 | 81.03 | 76.15 | 77.10 | 541,546 | -3.63(-4.50%) |
Sep 23, 2019 | 78.56 | 81.09 | 78.02 | 80.73 | 366,952 | +2.14(+2.72%) |
Sep 20, 2019 | 82.12 | 82.56 | 76.79 | 78.59 | 1,145,700 | -3.58(-4.36%) |
Sep 19, 2019 | 81.24 | 82.68 | 79.68 | 82.17 | 674,667 | +0.96(+1.18%) |
Sep 18, 2019 | 80.08 | 81.70 | 79.37 | 81.21 | 497,112 | +0.88(+1.10%) |
Sep 17, 2019 | 76.61 | 82.44 | 76.61 | 80.33 | 970,770 | +3.01(+3.89%) |
Sep 16, 2019 | 75.22 | 77.63 | 75.22 | 77.32 | 504,664 | +1.73(+2.29%) |
Sep 13, 2019 | 75.59 | 77.06 | 74.29 | 75.59 | 601,300 | -0.04(-0.05%) |
Sep 12, 2019 | 77.42 | 80.00 | 75.11 | 75.63 | 971,882 | +2.00(+2.72%) |
Sep 11, 2019 | 72.61 | 75.72 | 71.15 | 73.63 | 733,188 | +1.49(+2.07%) |
Sep 10, 2019 | 72.51 | 73.02 | 69.10 | 72.14 | 972,135 | -0.43(-0.59%) |
Sep 09, 2019 | 81.14 | 81.14 | 72.48 | 72.57 | 1,002,500 | -8.49(-10.47%) |
Sep 06, 2019 | 80.32 | 84.96 | 80.28 | 81.06 | 916,900 | +1.10(+1.38%) |
Sep 05, 2019 | 79.36 | 81.88 | 78.26 | 79.96 | 733,605 | +1.96(+2.51%) |
Sep 04, 2019 | 79.20 | 79.89 | 74.56 | 78.00 | 1,033,773 | -0.39(-0.50%) |
Sep 03, 2019 | 82.24 | 84.02 | 77.76 | 78.39 | 778,252 | -4.92(-5.91%) |
Aug 30, 2019 | 89.31 | 89.79 | 79.44 | 83.31 | 1,275,800 | -5.85(-6.56%) |
Aug 29, 2019 | 92.71 | 93.36 | 88.39 | 89.16 | 600,974 | -3.02(-3.28%) |
Aug 28, 2019 | 92.11 | 92.68 | 89.48 | 92.18 | 614,066 | -0.57(-0.61%) |
Aug 27, 2019 | 98.69 | 98.72 | 92.03 | 92.75 | 556,046 | -4.64(-4.76%) |
Aug 26, 2019 | 96.32 | 98.84 | 96.32 | 97.39 | 384,183 | +1.45(+1.51%) |
Aug 23, 2019 | 100.99 | 102.00 | 95.63 | 95.94 | 489,500 | -5.70(-5.61%) |
Aug 22, 2019 | 102.97 | 103.85 | 100.91 | 101.64 | 269,894 | -0.11(-0.11%) |
Aug 21, 2019 | 103.80 | 104.39 | 100.38 | 101.75 | 274,595 | -1.17(-1.14%) |
Aug 20, 2019 | 105.79 | 107.27 | 102.43 | 102.92 | 263,293 | -2.86(-2.70%) |
Aug 19, 2019 | 106.23 | 107.36 | 103.48 | 105.78 | 370,748 | +1.06(+1.01%) |
Aug 16, 2019 | 104.89 | 107.63 | 104.62 | 104.72 | 220,300 | +0.34(+0.33%) |
Aug 15, 2019 | 104.92 | 105.51 | 103.05 | 104.38 | 244,978 | -0.26(-0.25%) |
Aug 14, 2019 | 107.11 | 109.07 | 103.76 | 104.64 | 271,630 | -5.31(-4.83%) |
Aug 13, 2019 | 106.95 | 110.94 | 106.91 | 109.95 | 348,250 | +2.53(+2.36%) |
Aug 12, 2019 | 108.54 | 110.28 | 105.60 | 107.42 | 223,292 | -1.89(-1.73%) |
Aug 09, 2019 | 109.80 | 111.69 | 107.64 | 109.31 | 210,900 | -1.01(-0.92%) |
Aug 08, 2019 | 108.00 | 110.38 | 105.51 | 110.32 | 342,956 | +3.20(+2.99%) |
Aug 07, 2019 | 104.02 | 108.24 | 102.00 | 107.12 | 488,291 | +3.04(+2.92%) |
Aug 06, 2019 | 103.42 | 105.40 | 101.84 | 104.08 | 379,407 | +3.58(+3.56%) |
Aug 05, 2019 | 97.18 | 101.32 | 95.01 | 100.50 | 542,897 | -0.82(-0.81%) |
Aug 02, 2019 | 101.27 | 102.15 | 98.81 | 101.32 | 359,100 | -1.06(-1.04%) |
Aug 01, 2019 | 103.74 | 105.78 | 100.72 | 102.38 | 396,164 | -1.37(-1.32%) |
Jul 31, 2019 | 105.50 | 106.90 | 102.08 | 103.75 | 442,086 | -0.95(-0.91%) |
Jul 30, 2019 | 103.00 | 106.72 | 100.96 | 104.70 | 939,386 | -1.14(-1.08%) |
Jul 29, 2019 | 111.17 | 111.20 | 104.95 | 105.84 | 776,257 | -2.56(-2.36%) |
Jul 26, 2019 | 101.99 | 112.22 | 98.50 | 108.40 | 3,400,300 | +22.92(+26.81%) |
Jul 25, 2019 | 87.07 | 87.07 | 84.93 | 85.48 | 476,826 | -1.37(-1.58%) |
Jul 24, 2019 | 86.21 | 87.90 | 84.61 | 86.85 | 313,500 | +0.21(+0.24%) |
Jul 23, 2019 | 87.71 | 87.92 | 81.13 | 86.64 | 528,649 | -0.85(-0.97%) |
Jul 22, 2019 | 87.50 | 90.19 | 86.63 | 87.49 | 388,921 | +0.65(+0.75%) |
Jul 19, 2019 | 88.24 | 89.27 | 86.78 | 86.84 | 359,600 | -0.74(-0.84%) |
Jul 18, 2019 | 87.04 | 88.11 | 86.04 | 87.58 | 311,205 | +0.30(+0.34%) |
Jul 17, 2019 | 88.17 | 88.88 | 86.78 | 87.28 | 276,629 | -0.70(-0.80%) |
Jul 16, 2019 | 89.17 | 89.31 | 87.07 | 87.98 | 291,624 | -1.50(-1.68%) |
Jul 15, 2019 | 89.70 | 89.90 | 87.92 | 89.48 | 353,582 | +0.12(+0.13%) |
Jul 12, 2019 | 93.69 | 95.50 | 87.41 | 89.36 | 552,800 | -4.11(-4.40%) |
Jul 11, 2019 | 94.86 | 95.09 | 90.65 | 93.47 | 471,920 | -0.04(-0.04%) |
Jul 10, 2019 | 93.31 | 94.38 | 90.71 | 93.51 | 662,546 | +1.47(+1.60%) |
Jul 09, 2019 | 87.88 | 92.13 | 87.88 | 92.04 | 482,153 | +3.77(+4.27%) |
Jul 08, 2019 | 86.76 | 88.59 | 86.55 | 88.27 | 418,458 | +0.98(+1.12%) |
Jul 05, 2019 | 86.20 | 87.89 | 85.54 | 87.29 | 248,900 | +0.72(+0.83%) |
Jul 03, 2019 | 86.26 | 86.92 | 85.30 | 86.57 | 282,000 | +0.42(+0.49%) |
Jul 02, 2019 | 88.58 | 89.05 | 85.54 | 86.15 | 669,737 | -3.38(-3.78%) |
Jul 01, 2019 | 87.82 | 89.63 | 85.93 | 89.53 | 643,578 | +3.43(+3.98%) |
Jun 28, 2019 | 82.42 | 86.30 | 81.55 | 86.10 | 1,610,700 | +3.89(+4.73%) |
Jun 27, 2019 | 77.63 | 82.34 | 77.49 | 82.21 | 328,889 | +4.79(+6.19%) |
Jun 26, 2019 | 78.82 | 80.41 | 77.11 | 77.42 | 299,562 | -1.13(-1.44%) |
Jun 25, 2019 | 79.84 | 81.25 | 77.80 | 78.55 | 344,631 | -5.06(-6.05%) |
Jun 24, 2019 | 83.10 | 85.65 | 78.33 | 83.61 | 658,016 | +1.46(+1.78%) |
Jun 21, 2019 | 80.00 | 83.53 | 79.10 | 82.15 | 528,800 | +2.10(+2.62%) |
Jun 20, 2019 | 80.57 | 81.00 | 78.60 | 80.05 | 461,206 | +0.79(+1.00%) |
Jun 19, 2019 | 75.61 | 81.73 | 75.33 | 79.26 | 677,187 | +4.20(+5.60%) |
Jun 18, 2019 | 73.83 | 75.67 | 73.50 | 75.06 | 281,296 | +1.70(+2.32%) |
Jun 17, 2019 | 74.27 | 75.77 | 72.80 | 73.36 | 531,750 | -0.73(-0.99%) |
Jun 14, 2019 | 73.43 | 74.35 | 71.45 | 74.09 | 240,500 | +0.71(+0.97%) |
Jun 13, 2019 | 71.35 | 74.24 | 70.68 | 73.38 | 337,463 | +2.39(+3.37%) |
Jun 12, 2019 | 69.84 | 71.22 | 67.46 | 70.99 | 229,446 | +1.20(+1.72%) |
Jun 11, 2019 | 74.99 | 74.99 | 68.96 | 69.79 | 346,061 | -4.12(-5.57%) |
Jun 10, 2019 | 74.50 | 74.99 | 72.21 | 73.91 | 402,964 | +0.48(+0.65%) |
Jun 07, 2019 | 72.96 | 74.96 | 72.75 | 73.43 | 323,700 | +0.18(+0.25%) |
Jun 06, 2019 | 74.05 | 74.89 | 72.09 | 73.25 | 287,476 | -0.71(-0.96%) |
Jun 05, 2019 | 71.43 | 75.28 | 71.43 | 73.96 | 519,527 | +2.88(+4.05%) |
Jun 04, 2019 | 70.44 | 71.65 | 69.50 | 71.08 | 395,377 | +1.65(+2.38%) |
Jun 03, 2019 | 70.34 | 70.90 | 65.73 | 69.43 | 433,618 | -1.13(-1.60%) |
May 31, 2019 | 69.83 | 71.28 | 68.63 | 70.56 | 353,500 | -0.90(-1.26%) |
May 30, 2019 | 65.96 | 72.27 | 65.96 | 71.46 | 719,034 | +5.77(+8.78%) |
May 29, 2019 | 65.97 | 66.36 | 63.63 | 65.69 | 280,357 | -0.76(-1.14%) |
May 28, 2019 | 64.68 | 67.97 | 64.29 | 66.45 | 447,574 | +1.82(+2.82%) |
May 24, 2019 | 64.01 | 64.82 | 62.75 | 64.63 | 255,700 | +1.33(+2.10%) |
May 23, 2019 | 64.75 | 65.00 | 62.29 | 63.30 | 406,793 | -2.23(-3.40%) |
May 22, 2019 | 64.59 | 66.00 | 62.56 | 65.53 | 309,709 | +0.85(+1.31%) |
May 21, 2019 | 62.41 | 66.14 | 62.41 | 64.68 | 524,772 | +2.63(+4.24%) |
May 20, 2019 | 60.08 | 62.58 | 59.00 | 62.05 | 340,825 | +1.74(+2.89%) |
May 17, 2019 | 64.00 | 64.53 | 60.16 | 60.31 | 359,700 | -4.18(-6.48%) |
May 16, 2019 | 64.98 | 66.98 | 63.80 | 64.49 | 406,623 | -0.53(-0.82%) |
May 15, 2019 | 61.13 | 65.74 | 61.00 | 65.02 | 542,185 | +3.91(+6.40%) |
May 14, 2019 | 58.66 | 61.22 | 58.45 | 61.11 | 201,285 | +2.52(+4.30%) |
May 13, 2019 | 60.35 | 61.01 | 57.85 | 58.59 | 222,725 | -2.98(-4.84%) |
May 10, 2019 | 61.47 | 63.03 | 59.40 | 61.57 | 343,000 | -0.52(-0.84%) |
May 09, 2019 | 61.88 | 64.02 | 60.73 | 62.09 | 271,675 | -0.35(-0.56%) |
May 08, 2019 | 64.98 | 64.98 | 62.01 | 62.44 | 361,366 | -2.31(-3.57%) |
May 07, 2019 | 64.80 | 69.29 | 64.19 | 64.75 | 715,141 | -0.44(-0.67%) |
May 06, 2019 | 60.48 | 66.27 | 59.99 | 65.19 | 578,330 | +3.30(+5.33%) |
May 03, 2019 | 59.06 | 62.49 | 57.90 | 61.89 | 456,200 | +3.35(+5.72%) |
May 02, 2019 | 55.76 | 58.63 | 55.46 | 58.54 | 449,374 | +2.71(+4.85%) |
May 01, 2019 | 60.47 | 60.60 | 55.10 | 55.83 | 837,661 | -4.91(-8.08%) |
Apr 30, 2019 | 64.61 | 64.85 | 59.25 | 60.74 | 572,061 | -4.22(-6.50%) |
Apr 29, 2019 | 64.65 | 65.86 | 61.16 | 64.96 | 662,073 | +0.71(+1.11%) |
Apr 26, 2019 | 70.99 | 73.71 | 62.50 | 64.25 | 1,840,600 | +2.09(+3.36%) |
Apr 25, 2019 | 61.71 | 63.45 | 60.65 | 62.16 | 601,737 | +0.20(+0.32%) |
Apr 24, 2019 | 60.02 | 62.00 | 59.16 | 61.96 | 360,477 | +1.81(+3.01%) |
Apr 23, 2019 | 57.70 | 60.58 | 57.44 | 60.15 | 583,161 | +2.72(+4.74%) |
Apr 22, 2019 | 54.03 | 57.99 | 53.19 | 57.43 | 717,347 | +2.67(+4.88%) |
Apr 18, 2019 | 55.01 | 58.58 | 51.31 | 54.76 | 1,177,800 | +0.35(+0.64%) |
Apr 17, 2019 | 65.64 | 65.64 | 49.19 | 54.41 | 3,132,154 | -11.02(-16.84%) |
Apr 16, 2019 | 66.66 | 68.74 | 65.09 | 65.43 | 378,510 | -0.90(-1.36%) |
Apr 15, 2019 | 66.25 | 67.57 | 63.62 | 66.33 | 291,968 | +0.15(+0.23%) |
Apr 12, 2019 | 70.28 | 70.94 | 65.13 | 66.18 | 358,100 | -3.90(-5.57%) |
Apr 11, 2019 | 67.71 | 71.50 | 67.65 | 70.08 | 543,929 | +2.66(+3.95%) |
Apr 10, 2019 | 66.80 | 68.29 | 65.76 | 67.42 | 402,901 | +1.85(+2.82%) |
Apr 09, 2019 | 66.59 | 68.06 | 65.48 | 65.57 | 307,401 | -1.43(-2.13%) |
Apr 08, 2019 | 68.27 | 68.27 | 65.40 | 67.00 | 453,181 | -1.09(-1.60%) |
Apr 05, 2019 | 65.04 | 69.13 | 65.04 | 68.09 | 806,900 | +3.78(+5.88%) |
Apr 04, 2019 | 61.26 | 64.54 | 61.12 | 64.31 | 422,445 | +2.86(+4.65%) |
Apr 03, 2019 | 62.23 | 62.47 | 60.81 | 61.45 | 242,495 | -0.38(-0.61%) |
Apr 02, 2019 | 61.91 | 62.01 | 59.25 | 61.83 | 411,156 | -0.13(-0.21%) |
Apr 01, 2019 | 63.00 | 63.13 | 60.83 | 61.96 | 557,518 | -0.38(-0.61%) |
Mar 29, 2019 | 62.16 | 63.37 | 61.08 | 62.34 | 381,100 | +0.61(+0.99%) |
Mar 28, 2019 | 60.38 | 62.24 | 58.74 | 61.73 | 291,658 | +1.39(+2.30%) |
Mar 27, 2019 | 61.21 | 61.95 | 58.18 | 60.34 | 286,110 | -1.27(-2.06%) |
Mar 26, 2019 | 63.41 | 63.94 | 61.06 | 61.61 | 337,951 | -0.95(-1.52%) |
Mar 25, 2019 | 62.58 | 63.80 | 60.73 | 62.56 | 294,326 | -0.05(-0.08%) |
Mar 22, 2019 | 62.29 | 65.00 | 61.26 | 62.61 | 592,500 | -0.38(-0.60%) |
Mar 21, 2019 | 56.63 | 63.41 | 56.24 | 62.99 | 983,097 | +6.09(+10.70%) |
Mar 20, 2019 | 56.69 | 58.80 | 55.92 | 56.90 | 337,993 | +0.22(+0.39%) |
Mar 19, 2019 | 58.85 | 59.22 | 55.30 | 56.68 | 442,537 | -1.97(-3.36%) |
Mar 18, 2019 | 59.37 | 60.38 | 57.78 | 58.65 | 423,536 | -0.67(-1.13%) |
Mar 15, 2019 | 56.91 | 60.61 | 56.68 | 59.32 | 698,800 | +2.79(+4.94%) |
Mar 14, 2019 | 57.14 | 57.51 | 54.66 | 56.53 | 420,871 | -0.80(-1.40%) |
Mar 13, 2019 | 59.29 | 60.70 | 53.49 | 57.33 | 1,137,565 | -1.85(-3.13%) |
Mar 12, 2019 | 57.85 | 59.52 | 57.47 | 59.18 | 221,714 | +1.14(+1.96%) |
Mar 11, 2019 | 56.79 | 58.61 | 56.79 | 58.04 | 279,124 | +1.60(+2.83%) |
Mar 08, 2019 | 53.60 | 56.95 | 53.57 | 56.44 | 490,100 | +0.64(+1.15%) |
Mar 07, 2019 | 57.76 | 57.89 | 55.79 | 55.80 | 370,688 | -2.21(-3.81%) |
Mar 06, 2019 | 58.87 | 59.25 | 56.59 | 58.01 | 424,769 | -0.56(-0.96%) |
Mar 05, 2019 | 57.52 | 60.96 | 57.52 | 58.57 | 670,473 | +1.06(+1.84%) |
Mar 04, 2019 | 58.90 | 59.99 | 56.95 | 57.51 | 403,786 | -1.38(-2.34%) |
Mar 01, 2019 | 54.52 | 60.51 | 54.52 | 58.89 | 806,800 | +5.48(+10.26%) |
Feb 28, 2019 | 55.03 | 55.98 | 53.27 | 53.41 | 462,782 | -1.75(-3.17%) |
Feb 27, 2019 | 55.50 | 56.41 | 53.34 | 55.16 | 524,514 | -1.18(-2.09%) |
Feb 26, 2019 | 55.68 | 57.94 | 55.45 | 56.34 | 401,850 | +0.09(+0.16%) |
Feb 25, 2019 | 61.00 | 62.60 | 55.88 | 56.25 | 1,351,757 | -7.21(-11.36%) |
Feb 22, 2019 | 66.00 | 67.13 | 56.83 | 63.46 | 1,517,100 | -2.04(-3.11%) |
Feb 21, 2019 | 67.44 | 67.44 | 63.74 | 65.50 | 669,585 | -0.32(-0.49%) |
Feb 20, 2019 | 64.53 | 66.38 | 64.37 | 65.82 | 640,840 | +2.25(+3.54%) |
Feb 19, 2019 | 62.05 | 64.35 | 61.62 | 63.57 | 649,525 | +2.37(+3.87%) |
Feb 15, 2019 | 61.25 | 62.59 | 60.98 | 61.20 | 317,000 | +0.06(+0.10%) |
Feb 14, 2019 | 60.29 | 61.56 | 59.92 | 61.14 | 247,976 | +0.42(+0.69%) |
Feb 13, 2019 | 60.49 | 62.43 | 60.47 | 60.72 | 325,883 | +0.11(+0.18%) |
Feb 12, 2019 | 59.48 | 61.25 | 58.02 | 60.61 | 308,959 | +1.66(+2.82%) |
Feb 11, 2019 | 59.43 | 59.57 | 58.18 | 58.95 | 299,228 | -0.20(-0.34%) |
Feb 08, 2019 | 59.19 | 59.88 | 57.71 | 59.15 | 331,400 | -0.50(-0.84%) |
Feb 07, 2019 | 58.48 | 59.81 | 57.58 | 59.65 | 438,512 | +1.05(+1.79%) |
Feb 06, 2019 | 60.00 | 60.00 | 55.01 | 58.60 | 965,064 | -1.66(-2.75%) |
Feb 05, 2019 | 64.81 | 64.81 | 59.94 | 60.26 | 706,092 | -3.19(-5.03%) |
Feb 04, 2019 | 61.90 | 63.47 | 60.45 | 63.45 | 460,020 | +1.99(+3.24%) |
Feb 01, 2019 | 61.07 | 61.65 | 59.37 | 61.46 | 482,700 | +0.30(+0.49%) |
Jan 31, 2019 | 59.10 | 61.30 | 58.88 | 61.16 | 776,901 | +2.10(+3.56%) |
Jan 30, 2019 | 56.29 | 59.24 | 56.21 | 59.06 | 376,988 | +2.90(+5.16%) |
Jan 29, 2019 | 55.50 | 56.26 | 53.73 | 56.16 | 513,954 | +0.72(+1.30%) |
Jan 28, 2019 | 55.00 | 56.54 | 54.78 | 55.44 | 430,070 | +0.14(+0.25%) |
Jan 25, 2019 | 54.61 | 55.92 | 52.91 | 55.30 | 713,000 | +0.69(+1.26%) |
Jan 24, 2019 | 50.92 | 55.42 | 50.82 | 54.61 | 3,408,632 | +3.29(+6.41%) |
Jan 23, 2019 | 49.34 | 52.01 | 46.00 | 51.32 | 1,672,911 | +5.86(+12.89%) |
Jan 22, 2019 | 46.44 | 46.55 | 44.73 | 45.46 | 234,800 | -0.79(-1.71%) |
Jan 18, 2019 | 45.00 | 46.95 | 44.54 | 46.25 | 328,400 | +1.47(+3.28%) |
Jan 17, 2019 | 44.90 | 45.71 | 43.51 | 44.78 | 336,410 | -0.12(-0.27%) |
Jan 16, 2019 | 44.29 | 45.36 | 43.77 | 44.90 | 479,348 | +1.10(+2.51%) |
Jan 15, 2019 | 42.32 | 43.99 | 42.04 | 43.80 | 349,565 | +1.50(+3.55%) |
Jan 14, 2019 | 40.50 | 42.31 | 40.02 | 42.30 | 195,583 | +1.56(+3.83%) |
Jan 11, 2019 | 40.55 | 40.93 | 40.45 | 40.74 | 146,900 | -0.11(-0.27%) |
Jan 10, 2019 | 40.45 | 40.91 | 39.19 | 40.85 | 170,280 | +0.11(+0.27%) |
Jan 09, 2019 | 41.48 | 41.93 | 40.60 | 40.74 | 240,447 | -0.54(-1.31%) |
Jan 08, 2019 | 39.56 | 41.85 | 39.47 | 41.28 | 311,173 | +2.28(+5.85%) |
Jan 07, 2019 | 37.73 | 39.60 | 37.73 | 39.00 | 262,153 | +1.28(+3.39%) |
Jan 04, 2019 | 36.45 | 37.87 | 36.00 | 37.72 | 200,700 | +1.53(+4.23%) |
Jan 03, 2019 | 38.05 | 38.05 | 36.07 | 36.19 | 291,289 | -1.99(-5.21%) |
Jan 02, 2019 | 37.96 | 38.93 | 36.58 | 38.18 | 262,394 | -0.24(-0.62%) |
Dec 31, 2018 | 36.70 | 38.57 | 36.70 | 38.42 | 221,100 | +1.72(+4.69%) |
Dec 28, 2018 | 36.88 | 37.38 | 35.94 | 36.70 | 218,800 | -0.18(-0.49%) |
Dec 27, 2018 | 37.17 | 37.49 | 34.14 | 36.88 | 349,354 | -0.68(-1.81%) |
Dec 26, 2018 | 36.35 | 38.19 | 36.35 | 37.56 | 293,953 | +1.02(+2.79%) |
Dec 24, 2018 | 35.84 | 36.68 | 35.52 | 36.54 | 127,500 | +0.21(+0.58%) |
Dec 21, 2018 | 36.72 | 38.05 | 36.12 | 36.33 | 583,000 | -0.46(-1.25%) |
Dec 20, 2018 | 34.90 | 37.54 | 34.90 | 36.79 | 447,691 | +2.27(+6.58%) |
Dec 19, 2018 | 34.89 | 35.35 | 34.04 | 34.52 | 259,191 | +0.12(+0.35%) |
Dec 18, 2018 | 34.66 | 35.39 | 34.08 | 34.40 | 207,494 | -0.26(-0.75%) |
Dec 17, 2018 | 35.10 | 35.98 | 34.53 | 34.66 | 243,315 | -0.67(-1.90%) |
Dec 14, 2018 | 35.21 | 35.89 | 35.08 | 35.33 | 127,500 | -0.08(-0.23%) |
Dec 13, 2018 | 36.71 | 36.81 | 35.04 | 35.41 | 213,122 | -1.29(-3.51%) |
Dec 12, 2018 | 37.67 | 37.91 | 34.27 | 36.70 | 110,242 | -0.55(-1.48%) |
Dec 11, 2018 | 37.69 | 38.29 | 36.62 | 37.25 | 91,610 | +0.19(+0.51%) |
Dec 10, 2018 | 37.36 | 37.66 | 36.29 | 37.06 | 137,565 | -0.52(-1.38%) |
Dec 07, 2018 | 38.54 | 39.01 | 37.30 | 37.58 | 184,000 | -0.95(-2.47%) |
Dec 06, 2018 | 37.50 | 38.57 | 35.75 | 38.53 | 332,414 | +0.53(+1.39%) |
Dec 04, 2018 | 40.00 | 40.00 | 37.41 | 38.00 | 320,000 | -2.12(-5.28%) |