Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.50 | 52.10 | 47.50 | 51.00 | 21,880 | +2.80(+5.81%) |
Nov 27, 2019 | 47.40 | 48.80 | 46.70 | 48.20 | 14,160 | +0.80(+1.69%) |
Nov 26, 2019 | 47.90 | 47.90 | 46.00 | 47.40 | 34,217 | -0.50(-1.04%) |
Nov 25, 2019 | 47.10 | 48.10 | 46.40 | 47.90 | 20,908 | +1.00(+2.13%) |
Nov 22, 2019 | 47.00 | 47.83 | 45.50 | 46.90 | 20,590 | +0.00(+0.00%) |
Nov 21, 2019 | 47.30 | 48.80 | 45.30 | 46.90 | 19,505 | -0.60(-1.26%) |
Nov 20, 2019 | 48.60 | 49.70 | 47.00 | 47.50 | 37,610 | -1.50(-3.06%) |
Nov 19, 2019 | 48.80 | 50.30 | 47.70 | 49.00 | 20,066 | +0.00(+0.00%) |
Nov 18, 2019 | 50.00 | 50.40 | 47.00 | 49.00 | 27,636 | -0.90(-1.80%) |
Nov 15, 2019 | 52.30 | 52.30 | 49.20 | 49.90 | 47,550 | -2.10(-4.04%) |
Nov 14, 2019 | 52.10 | 53.10 | 50.10 | 52.00 | 30,685 | -0.40(-0.76%) |
Nov 13, 2019 | 51.60 | 53.30 | 50.60 | 52.40 | 43,047 | +2.20(+4.38%) |
Nov 12, 2019 | 51.20 | 51.20 | 48.80 | 50.20 | 30,213 | +0.30(+0.60%) |
Nov 11, 2019 | 51.80 | 52.54 | 49.50 | 49.90 | 23,189 | -2.20(-4.22%) |
Nov 08, 2019 | 52.50 | 53.00 | 51.20 | 52.10 | 18,530 | -0.30(-0.57%) |
Nov 07, 2019 | 52.80 | 54.00 | 51.60 | 52.40 | 27,689 | +1.30(+2.54%) |
Nov 06, 2019 | 52.90 | 54.30 | 51.10 | 51.10 | 48,875 | -1.60(-3.04%) |
Nov 05, 2019 | 52.60 | 53.60 | 51.40 | 52.70 | 34,079 | +0.20(+0.38%) |
Nov 04, 2019 | 54.10 | 54.40 | 51.60 | 52.50 | 26,087 | -0.90(-1.69%) |
Nov 01, 2019 | 52.40 | 53.80 | 51.50 | 53.40 | 26,040 | +1.65(+3.19%) |
Oct 31, 2019 | 53.50 | 54.30 | 51.20 | 51.75 | 23,489 | -1.45(-2.73%) |
Oct 30, 2019 | 52.70 | 54.00 | 52.00 | 53.20 | 35,139 | -0.50(-0.93%) |
Oct 29, 2019 | 55.00 | 55.50 | 51.60 | 53.70 | 37,295 | -1.10(-2.01%) |
Oct 28, 2019 | 53.80 | 55.70 | 52.10 | 54.80 | 55,222 | +1.40(+2.62%) |
Oct 25, 2019 | 54.40 | 54.60 | 51.10 | 53.40 | 36,310 | -0.90(-1.66%) |
Oct 24, 2019 | 57.50 | 58.20 | 53.00 | 54.30 | 65,775 | -2.30(-4.06%) |
Oct 23, 2019 | 57.60 | 59.20 | 55.20 | 56.60 | 33,575 | -1.20(-2.08%) |
Oct 22, 2019 | 64.30 | 65.30 | 57.10 | 57.80 | 43,598 | -6.60(-10.25%) |
Oct 21, 2019 | 66.90 | 68.70 | 63.20 | 64.40 | 51,527 | -3.00(-4.45%) |
Oct 18, 2019 | 72.10 | 72.10 | 66.00 | 67.40 | 49,990 | -2.20(-3.16%) |
Oct 17, 2019 | 80.00 | 80.00 | 65.00 | 69.60 | 180,869 | -31.40(-31.09%) |
Oct 16, 2019 | 92.80 | 104.80 | 92.70 | 101.00 | 24,040 | +7.50(+8.02%) |
Oct 15, 2019 | 87.10 | 97.00 | 87.00 | 93.50 | 18,689 | +6.40(+7.35%) |
Oct 14, 2019 | 86.60 | 89.40 | 86.20 | 87.10 | 19,048 | -0.80(-0.91%) |
Oct 11, 2019 | 87.20 | 89.40 | 85.30 | 87.90 | 14,640 | +1.20(+1.38%) |
Oct 10, 2019 | 85.90 | 90.80 | 84.40 | 86.70 | 24,244 | +1.40(+1.64%) |
Oct 09, 2019 | 83.60 | 85.40 | 81.40 | 85.30 | 12,287 | +2.40(+2.90%) |
Oct 08, 2019 | 85.00 | 85.50 | 78.90 | 82.90 | 11,913 | -4.80(-5.47%) |
Oct 07, 2019 | 86.90 | 88.40 | 84.60 | 87.70 | 5,005 | +0.70(+0.80%) |
Oct 04, 2019 | 86.40 | 88.10 | 83.90 | 87.00 | 7,540 | -0.10(-0.11%) |
Oct 03, 2019 | 89.30 | 89.30 | 84.80 | 87.10 | 9,982 | -2.40(-2.68%) |
Oct 02, 2019 | 92.00 | 92.00 | 85.50 | 89.50 | 13,464 | -3.20(-3.45%) |
Oct 01, 2019 | 103.80 | 106.90 | 91.20 | 92.70 | 16,020 | -11.10(-10.69%) |
Sep 30, 2019 | 104.00 | 105.60 | 101.70 | 103.80 | 25,989 | -0.30(-0.29%) |
Sep 27, 2019 | 104.80 | 106.40 | 101.31 | 104.10 | 12,090 | -0.10(-0.10%) |
Sep 26, 2019 | 109.90 | 110.20 | 102.25 | 104.20 | 9,305 | -5.75(-5.23%) |
Sep 25, 2019 | 109.40 | 111.00 | 107.10 | 109.95 | 12,253 | +0.65(+0.59%) |
Sep 24, 2019 | 110.80 | 113.70 | 105.30 | 109.30 | 9,478 | -0.60(-0.55%) |
Sep 23, 2019 | 111.70 | 113.50 | 108.90 | 109.90 | 5,258 | -2.10(-1.87%) |
Sep 20, 2019 | 108.30 | 113.10 | 108.15 | 112.00 | 28,580 | +3.60(+3.32%) |
Sep 19, 2019 | 110.10 | 112.80 | 107.90 | 108.40 | 9,418 | -1.40(-1.28%) |
Sep 18, 2019 | 114.40 | 116.20 | 108.50 | 109.80 | 11,135 | -4.70(-4.10%) |
Sep 17, 2019 | 114.50 | 116.80 | 112.70 | 114.50 | 9,764 | -0.20(-0.17%) |
Sep 16, 2019 | 114.00 | 119.00 | 113.01 | 114.70 | 8,031 | -0.10(-0.09%) |
Sep 13, 2019 | 116.10 | 119.30 | 112.80 | 114.80 | 10,210 | -1.10(-0.95%) |
Sep 12, 2019 | 116.80 | 118.00 | 113.90 | 115.90 | 13,257 | -0.60(-0.52%) |
Sep 11, 2019 | 109.70 | 117.40 | 109.10 | 116.50 | 21,362 | +7.10(+6.49%) |
Sep 10, 2019 | 100.50 | 109.80 | 97.80 | 109.40 | 11,737 | +8.90(+8.86%) |
Sep 09, 2019 | 95.40 | 101.70 | 95.00 | 100.50 | 6,952 | +4.40(+4.58%) |
Sep 06, 2019 | 92.70 | 96.90 | 91.10 | 96.10 | 12,700 | +2.80(+3.00%) |
Sep 05, 2019 | 99.00 | 100.20 | 92.10 | 93.30 | 20,201 | -3.90(-4.01%) |
Sep 04, 2019 | 109.00 | 109.60 | 96.67 | 97.20 | 13,235 | -12.10(-11.07%) |
Sep 03, 2019 | 108.90 | 112.95 | 108.50 | 109.30 | 35,056 | -0.40(-0.36%) |
Aug 30, 2019 | 110.30 | 111.00 | 105.70 | 109.70 | 21,030 | +0.00(+0.00%) |
Aug 29, 2019 | 107.30 | 112.60 | 95.76 | 109.70 | 9,908 | +3.50(+3.30%) |
Aug 28, 2019 | 101.40 | 106.90 | 99.90 | 106.20 | 12,506 | +3.80(+3.71%) |
Aug 27, 2019 | 105.70 | 107.80 | 101.10 | 102.40 | 11,906 | -2.70(-2.57%) |
Aug 26, 2019 | 109.70 | 109.70 | 101.90 | 105.10 | 18,228 | -3.20(-2.95%) |
Aug 23, 2019 | 107.80 | 110.50 | 105.58 | 108.30 | 12,530 | +0.00(+0.00%) |
Aug 22, 2019 | 109.80 | 112.10 | 106.00 | 108.30 | 18,553 | -1.60(-1.46%) |
Aug 21, 2019 | 110.00 | 112.00 | 106.80 | 109.90 | 13,096 | +0.10(+0.09%) |
Aug 20, 2019 | 111.30 | 113.80 | 106.30 | 109.80 | 13,930 | -1.90(-1.70%) |
Aug 19, 2019 | 111.50 | 116.85 | 109.60 | 111.70 | 21,835 | +0.90(+0.81%) |
Aug 16, 2019 | 98.80 | 111.60 | 95.40 | 110.80 | 31,260 | +12.30(+12.49%) |
Aug 15, 2019 | 99.80 | 100.00 | 95.20 | 98.50 | 14,958 | -0.80(-0.81%) |
Aug 14, 2019 | 86.00 | 99.90 | 84.60 | 99.30 | 24,159 | +11.60(+13.23%) |
Aug 13, 2019 | 86.50 | 89.10 | 86.50 | 87.70 | 11,789 | +1.20(+1.39%) |
Aug 12, 2019 | 87.10 | 89.74 | 86.00 | 86.50 | 5,988 | -1.20(-1.37%) |
Aug 09, 2019 | 89.60 | 92.20 | 87.20 | 87.70 | 5,800 | -2.60(-2.88%) |
Aug 08, 2019 | 88.80 | 95.00 | 86.47 | 90.30 | 16,854 | +2.90(+3.32%) |
Aug 07, 2019 | 77.90 | 88.30 | 77.90 | 87.40 | 17,004 | +8.40(+10.63%) |
Aug 06, 2019 | 78.80 | 80.40 | 76.00 | 79.00 | 10,396 | +0.70(+0.89%) |
Aug 05, 2019 | 80.00 | 80.60 | 75.50 | 78.30 | 10,149 | -2.70(-3.33%) |
Aug 02, 2019 | 83.40 | 85.15 | 79.85 | 81.00 | 18,670 | -3.80(-4.48%) |
Aug 01, 2019 | 72.70 | 87.30 | 71.50 | 84.80 | 42,107 | +10.00(+13.37%) |
Jul 31, 2019 | 75.60 | 79.30 | 74.50 | 74.80 | 19,499 | -0.60(-0.80%) |
Jul 30, 2019 | 74.30 | 75.90 | 73.60 | 75.40 | 24,870 | +0.40(+0.53%) |
Jul 29, 2019 | 75.00 | 75.90 | 71.40 | 75.00 | 15,200 | +0.00(+0.00%) |
Jul 26, 2019 | 71.90 | 76.30 | 70.80 | 75.00 | 21,530 | +3.60(+5.04%) |
Jul 25, 2019 | 73.00 | 73.10 | 69.15 | 71.40 | 15,492 | -1.80(-2.46%) |
Jul 24, 2019 | 71.90 | 73.90 | 69.70 | 73.20 | 24,181 | +1.00(+1.39%) |
Jul 23, 2019 | 75.30 | 76.10 | 71.30 | 72.20 | 13,697 | -3.40(-4.50%) |
Jul 22, 2019 | 74.10 | 76.20 | 73.00 | 75.60 | 9,251 | +1.60(+2.16%) |
Jul 19, 2019 | 74.50 | 75.60 | 72.10 | 74.00 | 9,430 | -1.70(-2.25%) |
Jul 18, 2019 | 75.80 | 76.60 | 71.40 | 75.70 | 9,816 | -0.20(-0.26%) |
Jul 17, 2019 | 75.70 | 77.90 | 71.30 | 75.90 | 13,602 | -0.40(-0.52%) |
Jul 16, 2019 | 76.50 | 78.40 | 74.10 | 76.30 | 12,690 | +1.10(+1.46%) |
Jul 15, 2019 | 87.30 | 87.30 | 74.57 | 75.20 | 17,479 | -12.30(-14.06%) |
Jul 12, 2019 | 85.50 | 88.35 | 83.10 | 87.50 | 16,650 | +1.70(+1.98%) |
Jul 11, 2019 | 85.50 | 86.60 | 82.70 | 85.80 | 14,503 | +0.40(+0.47%) |
Jul 10, 2019 | 85.50 | 86.40 | 82.10 | 85.40 | 12,025 | +0.40(+0.47%) |
Jul 09, 2019 | 84.10 | 87.00 | 82.60 | 85.00 | 24,911 | +0.90(+1.07%) |
Jul 08, 2019 | 84.80 | 86.00 | 81.10 | 84.10 | 20,240 | -1.40(-1.64%) |
Jul 05, 2019 | 84.70 | 86.90 | 82.87 | 85.50 | 13,130 | +0.40(+0.47%) |
Jul 03, 2019 | 83.80 | 86.00 | 83.20 | 85.10 | 3,650 | +1.60(+1.92%) |
Jul 02, 2019 | 85.70 | 88.20 | 79.40 | 83.50 | 17,279 | -2.90(-3.36%) |
Jul 01, 2019 | 93.60 | 95.20 | 83.40 | 86.40 | 37,124 | -6.20(-6.70%) |
Jun 28, 2019 | 79.80 | 93.50 | 77.10 | 92.60 | 327,680 | +13.10(+16.48%) |
Jun 27, 2019 | 71.50 | 80.00 | 70.60 | 79.50 | 15,212 | +7.50(+10.42%) |
Jun 26, 2019 | 75.00 | 78.60 | 68.30 | 72.00 | 24,106 | -3.20(-4.26%) |
Jun 25, 2019 | 65.20 | 75.70 | 64.70 | 75.20 | 12,517 | +10.60(+16.41%) |
Jun 24, 2019 | 68.10 | 71.10 | 64.10 | 64.60 | 9,684 | -3.70(-5.42%) |
Jun 21, 2019 | 70.40 | 70.40 | 64.40 | 68.30 | 20,290 | -2.80(-3.94%) |
Jun 20, 2019 | 69.10 | 71.30 | 68.80 | 71.10 | 4,608 | +2.10(+3.04%) |
Jun 19, 2019 | 68.70 | 69.50 | 67.30 | 69.00 | 5,643 | +0.20(+0.29%) |
Jun 18, 2019 | 64.00 | 69.00 | 63.60 | 68.80 | 6,038 | +4.70(+7.33%) |
Jun 17, 2019 | 55.10 | 65.20 | 55.10 | 64.10 | 12,142 | +9.10(+16.55%) |
Jun 14, 2019 | 59.60 | 60.20 | 54.80 | 55.00 | 5,860 | -4.80(-8.03%) |
Jun 13, 2019 | 60.10 | 61.50 | 58.30 | 59.80 | 9,714 | -0.20(-0.33%) |
Jun 12, 2019 | 55.90 | 60.20 | 53.60 | 60.00 | 7,585 | +4.00(+7.14%) |
Jun 11, 2019 | 61.00 | 61.00 | 54.10 | 56.00 | 9,616 | -4.50(-7.44%) |
Jun 10, 2019 | 59.40 | 60.80 | 58.80 | 60.50 | 6,493 | +0.90(+1.51%) |
Jun 07, 2019 | 57.50 | 60.05 | 56.50 | 59.60 | 4,130 | +2.20(+3.83%) |
Jun 06, 2019 | 58.20 | 59.40 | 55.90 | 57.40 | 4,945 | -0.40(-0.69%) |
Jun 05, 2019 | 57.20 | 58.10 | 55.80 | 57.80 | 7,631 | +0.60(+1.05%) |
Jun 04, 2019 | 61.40 | 62.20 | 56.50 | 57.20 | 9,203 | -3.70(-6.08%) |
Jun 03, 2019 | 59.00 | 61.10 | 57.40 | 60.90 | 11,011 | +1.90(+3.22%) |
May 31, 2019 | 61.60 | 63.80 | 58.80 | 59.00 | 10,860 | -3.90(-6.20%) |
May 30, 2019 | 66.00 | 67.60 | 62.00 | 62.90 | 10,608 | -3.30(-4.98%) |
May 29, 2019 | 64.60 | 67.80 | 63.40 | 66.20 | 10,796 | +1.50(+2.32%) |
May 28, 2019 | 67.90 | 69.30 | 64.30 | 64.70 | 15,769 | -3.00(-4.43%) |
May 24, 2019 | 68.60 | 70.70 | 67.40 | 67.70 | 8,880 | -0.50(-0.73%) |
May 23, 2019 | 69.60 | 71.00 | 66.90 | 68.20 | 7,711 | -2.30(-3.26%) |
May 22, 2019 | 70.60 | 71.30 | 68.45 | 70.50 | 6,923 | -0.50(-0.70%) |
May 21, 2019 | 71.00 | 71.30 | 69.90 | 71.00 | 10,402 | +0.10(+0.14%) |
May 20, 2019 | 66.40 | 71.40 | 65.20 | 70.90 | 10,018 | +3.70(+5.51%) |
May 17, 2019 | 67.10 | 68.60 | 65.50 | 67.20 | 8,460 | -0.70(-1.03%) |
May 16, 2019 | 66.80 | 68.00 | 66.30 | 67.90 | 6,620 | +2.20(+3.35%) |
May 15, 2019 | 66.80 | 67.90 | 65.00 | 65.70 | 10,974 | -1.60(-2.38%) |
May 14, 2019 | 70.80 | 71.40 | 66.90 | 67.30 | 17,510 | -3.10(-4.40%) |
May 13, 2019 | 69.20 | 70.70 | 66.80 | 70.40 | 12,550 | -0.60(-0.85%) |
May 10, 2019 | 68.60 | 71.30 | 66.60 | 71.00 | 20,730 | +2.10(+3.05%) |
May 09, 2019 | 66.50 | 69.90 | 64.60 | 68.90 | 8,531 | +1.70(+2.53%) |
May 08, 2019 | 65.50 | 67.60 | 64.80 | 67.20 | 9,343 | +1.70(+2.60%) |
May 07, 2019 | 69.40 | 69.40 | 63.70 | 65.50 | 22,041 | -4.50(-6.43%) |
May 06, 2019 | 67.60 | 70.70 | 67.20 | 70.00 | 19,878 | +1.00(+1.45%) |
May 03, 2019 | 68.60 | 69.50 | 67.20 | 69.00 | 14,090 | +0.60(+0.88%) |
May 02, 2019 | 70.00 | 73.30 | 67.40 | 68.40 | 17,089 | -3.30(-4.60%) |
May 01, 2019 | 74.40 | 74.40 | 69.00 | 71.70 | 13,186 | -0.60(-0.83%) |
Apr 30, 2019 | 70.80 | 72.90 | 70.20 | 72.30 | 14,852 | +1.60(+2.26%) |
Apr 29, 2019 | 71.00 | 71.78 | 70.20 | 70.70 | 15,826 | +0.10(+0.14%) |
Apr 26, 2019 | 69.30 | 71.20 | 69.00 | 70.60 | 7,310 | +1.20(+1.73%) |
Apr 25, 2019 | 70.50 | 71.40 | 67.50 | 69.40 | 15,365 | -0.20(-0.29%) |
Apr 24, 2019 | 68.00 | 70.70 | 66.20 | 69.60 | 11,253 | +1.30(+1.90%) |
Apr 23, 2019 | 71.50 | 72.30 | 67.90 | 68.30 | 13,124 | -2.90(-4.07%) |
Apr 22, 2019 | 70.50 | 72.70 | 70.50 | 71.20 | 20,948 | +0.70(+0.99%) |
Apr 18, 2019 | 71.00 | 73.70 | 70.50 | 70.50 | 78,740 | -1.30(-1.81%) |
Apr 17, 2019 | 73.80 | 75.00 | 69.50 | 71.80 | 32,746 | -1.90(-2.58%) |
Apr 16, 2019 | 73.70 | 74.30 | 71.60 | 73.70 | 50,075 | +0.50(+0.68%) |
Apr 15, 2019 | 70.30 | 74.25 | 70.20 | 73.20 | 43,838 | +3.20(+4.57%) |
Apr 12, 2019 | 70.40 | 71.10 | 68.30 | 70.00 | 22,490 | +2.30(+3.40%) |
Apr 11, 2019 | 69.40 | 69.40 | 66.40 | 67.70 | 12,151 | -1.90(-2.73%) |
Apr 10, 2019 | 67.70 | 69.90 | 67.40 | 69.60 | 15,437 | +1.40(+2.05%) |
Apr 09, 2019 | 74.10 | 74.30 | 66.90 | 68.20 | 30,946 | -5.80(-7.84%) |
Apr 08, 2019 | 76.40 | 76.60 | 73.00 | 74.00 | 25,877 | -0.80(-1.07%) |
Apr 05, 2019 | 72.40 | 77.40 | 71.80 | 74.80 | 190,140 | -22.70(-23.28%) |
Apr 04, 2019 | 97.30 | 98.30 | 96.30 | 97.50 | 7,257 | +0.00(+0.00%) |
Apr 03, 2019 | 94.20 | 98.70 | 93.00 | 97.50 | 9,718 | +4.50(+4.84%) |
Apr 02, 2019 | 92.60 | 94.75 | 92.30 | 93.00 | 3,243 | +0.50(+0.54%) |
Apr 01, 2019 | 91.30 | 92.80 | 90.00 | 92.50 | 8,493 | +1.10(+1.20%) |
Mar 29, 2019 | 88.00 | 91.90 | 87.60 | 91.40 | 7,220 | +4.30(+4.94%) |
Mar 28, 2019 | 87.20 | 89.00 | 85.50 | 87.10 | 4,136 | +0.00(+0.00%) |
Mar 27, 2019 | 92.60 | 92.80 | 85.10 | 87.10 | 5,634 | -5.60(-6.04%) |
Mar 26, 2019 | 91.20 | 93.40 | 90.60 | 92.70 | 13,438 | +1.60(+1.76%) |
Mar 25, 2019 | 91.90 | 91.90 | 85.00 | 91.10 | 9,966 | -1.10(-1.19%) |
Mar 22, 2019 | 94.70 | 96.22 | 92.10 | 92.20 | 14,710 | -3.70(-3.86%) |
Mar 21, 2019 | 91.20 | 97.80 | 89.85 | 95.90 | 20,446 | +4.40(+4.81%) |
Mar 20, 2019 | 89.40 | 94.10 | 88.20 | 91.50 | 16,434 | +2.10(+2.35%) |
Mar 19, 2019 | 89.70 | 91.70 | 87.00 | 89.40 | 15,953 | -0.20(-0.22%) |
Mar 18, 2019 | 88.78 | 90.66 | 84.35 | 89.60 | 26,584 | +0.80(+0.90%) |
Mar 15, 2019 | 83.80 | 89.50 | 80.85 | 88.80 | 43,410 | +4.90(+5.84%) |
Mar 14, 2019 | 80.60 | 84.80 | 77.00 | 83.90 | 17,318 | +3.00(+3.71%) |
Mar 13, 2019 | 72.00 | 82.20 | 70.35 | 80.90 | 25,480 | +7.90(+10.82%) |
Mar 12, 2019 | 65.80 | 77.40 | 64.90 | 73.00 | 27,099 | +7.20(+10.94%) |
Mar 11, 2019 | 65.00 | 67.00 | 60.40 | 65.80 | 18,063 | +1.40(+2.17%) |
Mar 08, 2019 | 69.90 | 72.00 | 64.30 | 64.40 | 19,550 | -4.60(-6.67%) |
Mar 07, 2019 | 60.00 | 70.30 | 60.00 | 69.00 | 12,225 | -1.70(-2.40%) |
Mar 06, 2019 | 70.90 | 71.10 | 67.80 | 70.70 | 11,981 | -0.30(-0.42%) |
Mar 05, 2019 | 72.10 | 72.40 | 68.70 | 71.00 | 5,431 | -0.40(-0.56%) |
Mar 04, 2019 | 70.80 | 71.50 | 68.20 | 71.40 | 7,981 | +1.30(+1.85%) |
Mar 01, 2019 | 68.10 | 70.60 | 67.20 | 70.10 | 5,210 | +2.20(+3.24%) |
Feb 28, 2019 | 69.90 | 71.70 | 66.50 | 67.90 | 10,635 | -1.30(-1.88%) |
Feb 27, 2019 | 65.60 | 69.30 | 65.60 | 69.20 | 3,453 | +3.50(+5.33%) |
Feb 26, 2019 | 66.10 | 66.80 | 65.00 | 65.70 | 9,662 | -0.60(-0.90%) |
Feb 25, 2019 | 65.80 | 69.00 | 63.94 | 66.30 | 8,098 | +0.30(+0.45%) |
Feb 22, 2019 | 64.50 | 66.80 | 64.50 | 66.00 | 4,760 | +1.90(+2.96%) |
Feb 21, 2019 | 61.00 | 64.30 | 59.70 | 64.10 | 16,136 | +3.10(+5.08%) |
Feb 20, 2019 | 61.20 | 63.60 | 60.30 | 61.00 | 7,254 | -0.20(-0.33%) |
Feb 19, 2019 | 68.00 | 70.60 | 61.00 | 61.20 | 24,909 | -7.30(-10.66%) |
Feb 15, 2019 | 65.50 | 69.50 | 64.70 | 68.50 | 10,980 | +3.30(+5.06%) |
Feb 14, 2019 | 65.80 | 67.50 | 65.10 | 65.20 | 7,220 | +0.10(+0.15%) |
Feb 13, 2019 | 67.00 | 67.00 | 63.00 | 65.10 | 6,720 | -2.00(-2.98%) |
Feb 12, 2019 | 64.30 | 68.20 | 63.50 | 67.10 | 8,186 | +2.80(+4.35%) |
Feb 11, 2019 | 59.70 | 65.00 | 59.30 | 64.30 | 7,211 | +5.00(+8.43%) |
Feb 08, 2019 | 62.00 | 62.90 | 57.90 | 59.30 | 8,630 | -2.80(-4.51%) |
Feb 07, 2019 | 65.40 | 69.40 | 60.80 | 62.10 | 4,679 | -3.40(-5.19%) |
Feb 06, 2019 | 65.00 | 67.70 | 64.50 | 65.50 | 9,422 | +0.50(+0.77%) |
Feb 05, 2019 | 64.80 | 67.10 | 63.60 | 65.00 | 15,707 | +0.50(+0.78%) |
Feb 04, 2019 | 62.30 | 66.00 | 62.00 | 64.50 | 14,488 | +2.00(+3.20%) |
Feb 01, 2019 | 60.10 | 62.80 | 59.80 | 62.50 | 15,270 | +2.60(+4.34%) |
Jan 31, 2019 | 56.70 | 61.48 | 56.50 | 59.90 | 15,923 | +3.20(+5.64%) |
Jan 30, 2019 | 55.70 | 57.10 | 51.70 | 56.70 | 13,893 | +1.60(+2.90%) |
Jan 29, 2019 | 55.10 | 56.90 | 52.80 | 55.10 | 10,077 | +0.00(+0.00%) |
Jan 28, 2019 | 59.00 | 60.30 | 54.70 | 55.10 | 11,077 | -4.50(-7.55%) |
Jan 25, 2019 | 59.30 | 59.90 | 57.70 | 59.60 | 7,460 | +0.40(+0.68%) |
Jan 24, 2019 | 57.60 | 61.10 | 57.60 | 59.20 | 12,250 | +1.60(+2.78%) |
Jan 23, 2019 | 69.10 | 69.97 | 55.60 | 57.60 | 25,433 | -11.50(-16.64%) |
Jan 22, 2019 | 67.00 | 71.30 | 66.61 | 69.10 | 22,727 | +1.60(+2.37%) |
Jan 18, 2019 | 67.00 | 68.45 | 65.80 | 67.50 | 11,440 | +0.50(+0.75%) |
Jan 17, 2019 | 64.80 | 68.00 | 63.90 | 67.00 | 11,678 | +1.80(+2.76%) |
Jan 16, 2019 | 63.20 | 66.70 | 62.30 | 65.20 | 11,461 | +2.00(+3.16%) |
Jan 15, 2019 | 62.80 | 65.95 | 62.20 | 63.20 | 11,468 | +0.90(+1.44%) |
Jan 14, 2019 | 64.30 | 67.30 | 62.20 | 62.30 | 17,779 | -2.40(-3.71%) |
Jan 11, 2019 | 64.60 | 66.70 | 63.40 | 64.70 | 10,800 | -0.30(-0.46%) |
Jan 10, 2019 | 65.10 | 69.64 | 63.60 | 65.00 | 19,776 | -0.60(-0.91%) |
Jan 09, 2019 | 64.10 | 69.10 | 64.10 | 65.60 | 25,743 | +1.60(+2.50%) |
Jan 08, 2019 | 65.60 | 67.40 | 61.70 | 64.00 | 27,187 | -0.80(-1.23%) |
Jan 07, 2019 | 62.80 | 66.50 | 62.10 | 64.80 | 18,541 | +2.50(+4.01%) |
Jan 04, 2019 | 58.90 | 65.20 | 57.90 | 62.30 | 16,590 | +4.50(+7.79%) |
Jan 03, 2019 | 59.20 | 59.90 | 56.10 | 57.80 | 10,178 | -1.40(-2.36%) |
Jan 02, 2019 | 55.10 | 61.20 | 53.90 | 59.20 | 11,705 | +3.50(+6.28%) |
Dec 31, 2018 | 55.50 | 57.90 | 54.00 | 55.70 | 30,050 | +0.15(+0.27%) |
Dec 28, 2018 | 57.60 | 59.50 | 54.60 | 55.55 | 23,930 | -2.05(-3.56%) |
Dec 27, 2018 | 63.50 | 65.40 | 55.90 | 57.60 | 32,399 | -6.80(-10.56%) |
Dec 26, 2018 | 68.10 | 70.60 | 62.60 | 64.40 | 18,759 | -2.50(-3.74%) |
Dec 24, 2018 | 61.70 | 69.60 | 61.70 | 66.90 | 14,280 | +4.00(+6.36%) |
Dec 21, 2018 | 62.60 | 66.40 | 61.00 | 62.90 | 60,380 | +0.30(+0.48%) |
Dec 20, 2018 | 70.70 | 72.90 | 62.50 | 62.60 | 14,927 | -7.90(-11.21%) |
Dec 19, 2018 | 72.00 | 76.80 | 69.50 | 70.50 | 15,270 | -1.20(-1.67%) |
Dec 18, 2018 | 71.80 | 76.20 | 69.20 | 71.70 | 10,254 | +0.60(+0.84%) |
Dec 17, 2018 | 79.40 | 80.80 | 69.20 | 71.10 | 16,086 | -7.50(-9.54%) |
Dec 14, 2018 | 82.90 | 88.80 | 76.80 | 78.60 | 14,520 | -5.40(-6.43%) |
Dec 13, 2018 | 86.40 | 87.50 | 80.50 | 84.00 | 11,297 | -2.50(-2.89%) |
Dec 12, 2018 | 83.50 | 88.50 | 82.50 | 86.50 | 8,829 | +4.30(+5.23%) |
Dec 11, 2018 | 81.80 | 83.40 | 78.80 | 82.20 | 7,471 | +1.30(+1.61%) |
Dec 10, 2018 | 76.50 | 81.50 | 75.60 | 80.90 | 6,236 | +4.20(+5.48%) |
Dec 07, 2018 | 74.50 | 77.80 | 72.00 | 76.70 | 8,400 | +1.70(+2.27%) |
Dec 06, 2018 | 69.30 | 75.00 | 68.40 | 75.00 | 7,407 | +5.00(+7.14%) |
Dec 04, 2018 | 74.20 | 75.70 | 68.50 | 70.00 | 15,060 | -5.10(-6.79%) |