Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.77 | 45.61 | 44.63 | 44.81 | 65,400 | +1.73(+4.02%) |
Nov 27, 2019 | 43.21 | 43.26 | 42.67 | 43.08 | 59,600 | -0.89(-2.02%) |
Nov 26, 2019 | 44.27 | 44.34 | 43.76 | 43.97 | 16,027 | -1.07(-2.38%) |
Nov 25, 2019 | 45.47 | 45.50 | 44.82 | 45.04 | 17,621 | +0.47(+1.05%) |
Nov 22, 2019 | 44.56 | 44.76 | 44.06 | 44.57 | 19,900 | -0.10(-0.22%) |
Nov 21, 2019 | 45.04 | 45.34 | 44.66 | 44.67 | 40,059 | +0.65(+1.48%) |
Nov 20, 2019 | 43.18 | 44.24 | 43.18 | 44.02 | 61,835 | +0.98(+2.28%) |
Nov 19, 2019 | 42.98 | 43.45 | 42.70 | 43.04 | 62,459 | +1.34(+3.21%) |
Nov 18, 2019 | 41.46 | 42.29 | 41.45 | 41.70 | 39,472 | +0.63(+1.53%) |
Nov 15, 2019 | 41.21 | 41.71 | 40.83 | 41.07 | 41,500 | -0.93(-2.21%) |
Nov 14, 2019 | 42.59 | 42.63 | 41.68 | 42.00 | 39,288 | -0.59(-1.39%) |
Nov 13, 2019 | 41.88 | 42.78 | 41.81 | 42.59 | 74,968 | +0.58(+1.38%) |
Nov 12, 2019 | 42.77 | 42.77 | 41.81 | 42.01 | 36,518 | -1.16(-2.69%) |
Nov 11, 2019 | 43.21 | 43.40 | 42.68 | 43.17 | 34,217 | -1.10(-2.48%) |
Nov 08, 2019 | 44.64 | 44.65 | 44.13 | 44.27 | 25,600 | -0.06(-0.14%) |
Nov 07, 2019 | 44.35 | 44.63 | 44.18 | 44.33 | 19,002 | -0.23(-0.52%) |
Nov 06, 2019 | 44.39 | 44.75 | 44.14 | 44.56 | 19,433 | -0.04(-0.09%) |
Nov 05, 2019 | 44.14 | 44.86 | 44.05 | 44.60 | 36,973 | -1.28(-2.79%) |
Nov 04, 2019 | 45.24 | 46.16 | 45.18 | 45.88 | 64,681 | +1.44(+3.24%) |
Nov 01, 2019 | 44.40 | 44.66 | 43.91 | 44.44 | 21,707 | +0.53(+1.22%) |
Oct 31, 2019 | 44.18 | 44.50 | 43.41 | 43.91 | 31,303 | +0.73(+1.69%) |
Oct 30, 2019 | 42.70 | 43.21 | 42.62 | 43.18 | 16,942 | +0.30(+0.70%) |
Oct 29, 2019 | 42.92 | 42.97 | 42.45 | 42.88 | 74,198 | -0.18(-0.43%) |
Oct 28, 2019 | 42.67 | 43.06 | 42.67 | 43.06 | 28,409 | +0.75(+1.77%) |
Oct 25, 2019 | 42.67 | 42.69 | 42.28 | 42.31 | 61,726 | -1.04(-2.40%) |
Oct 24, 2019 | 45.20 | 45.20 | 43.27 | 43.35 | 90,290 | -4.86(-10.08%) |
Oct 23, 2019 | 48.13 | 48.40 | 47.69 | 48.21 | 67,527 | +0.62(+1.31%) |
Oct 22, 2019 | 47.85 | 47.96 | 47.43 | 47.59 | 20,842 | +0.17(+0.35%) |
Oct 21, 2019 | 47.62 | 47.80 | 47.24 | 47.43 | 15,319 | +0.21(+0.45%) |
Oct 18, 2019 | 47.37 | 47.85 | 47.21 | 47.21 | 35,286 | +0.12(+0.25%) |
Oct 17, 2019 | 47.60 | 47.64 | 46.66 | 47.09 | 33,934 | +0.45(+0.96%) |
Oct 16, 2019 | 46.59 | 46.71 | 46.18 | 46.65 | 21,976 | +0.00(+0.00%) |
Oct 15, 2019 | 46.31 | 47.09 | 46.18 | 46.65 | 32,284 | +1.22(+2.67%) |
Oct 14, 2019 | 45.69 | 45.92 | 45.33 | 45.43 | 32,224 | -0.18(-0.40%) |
Oct 11, 2019 | 45.52 | 46.21 | 45.52 | 45.62 | 21,707 | +0.90(+2.02%) |
Oct 10, 2019 | 44.56 | 45.01 | 44.55 | 44.71 | 12,073 | +0.93(+2.13%) |
Oct 09, 2019 | 43.84 | 44.10 | 43.55 | 43.78 | 14,642 | +0.84(+1.95%) |
Oct 08, 2019 | 43.66 | 43.66 | 42.79 | 42.94 | 20,246 | -1.22(-2.77%) |
Oct 07, 2019 | 44.01 | 44.17 | 43.84 | 44.17 | 22,242 | +0.17(+0.38%) |
Oct 04, 2019 | 44.14 | 44.38 | 43.59 | 44.00 | 36,212 | -0.38(-0.85%) |
Oct 03, 2019 | 43.87 | 44.90 | 43.87 | 44.38 | 44,505 | -0.36(-0.80%) |
Oct 02, 2019 | 45.29 | 45.38 | 44.58 | 44.74 | 41,479 | -1.16(-2.52%) |
Oct 01, 2019 | 46.35 | 46.35 | 45.73 | 45.90 | 39,094 | -1.41(-2.98%) |
Sep 30, 2019 | 47.26 | 47.52 | 46.92 | 47.31 | 25,206 | -0.38(-0.79%) |
Sep 27, 2019 | 48.17 | 48.32 | 47.69 | 47.69 | 19,649 | -0.74(-1.53%) |
Sep 26, 2019 | 48.75 | 48.84 | 48.29 | 48.43 | 21,410 | +0.15(+0.30%) |
Sep 25, 2019 | 48.23 | 48.63 | 47.90 | 48.28 | 16,477 | -0.22(-0.46%) |
Sep 24, 2019 | 48.55 | 48.84 | 48.20 | 48.50 | 31,065 | -0.10(-0.20%) |
Sep 23, 2019 | 49.21 | 49.30 | 48.42 | 48.60 | 35,505 | -1.35(-2.70%) |
Sep 20, 2019 | 50.23 | 50.43 | 48.81 | 49.95 | 422,824 | +0.54(+1.10%) |
Sep 19, 2019 | 48.91 | 50.10 | 48.84 | 49.41 | 95,816 | +1.33(+2.77%) |
Sep 18, 2019 | 47.92 | 48.94 | 47.78 | 48.08 | 184,718 | -0.77(-1.57%) |
Sep 17, 2019 | 48.45 | 49.88 | 47.45 | 48.84 | 177,720 | -2.66(-5.17%) |
Sep 16, 2019 | 50.14 | 52.18 | 50.14 | 51.51 | 98,289 | +0.87(+1.73%) |
Sep 13, 2019 | 50.35 | 50.92 | 50.05 | 50.63 | 16,666 | -0.28(-0.55%) |
Sep 12, 2019 | 50.07 | 50.95 | 50.07 | 50.92 | 4,753 | +0.38(+0.75%) |
Sep 11, 2019 | 49.86 | 50.54 | 49.85 | 50.54 | 2,769 | +1.27(+2.58%) |
Sep 10, 2019 | 49.15 | 49.47 | 49.04 | 49.26 | 2,989 | +0.22(+0.46%) |
Sep 09, 2019 | 49.18 | 49.40 | 48.92 | 49.04 | 6,612 | -0.92(-1.85%) |
Sep 06, 2019 | 49.65 | 49.96 | 49.56 | 49.96 | 4,938 | -0.35(-0.70%) |
Sep 05, 2019 | 49.88 | 50.31 | 49.87 | 50.31 | 6,580 | +0.73(+1.47%) |
Sep 04, 2019 | 49.33 | 50.04 | 49.27 | 49.58 | 6,237 | +0.46(+0.93%) |
Sep 03, 2019 | 49.26 | 49.88 | 48.33 | 49.13 | 10,215 | -0.56(-1.13%) |
Aug 30, 2019 | 49.48 | 50.02 | 49.20 | 49.69 | 14,094 | +0.93(+1.91%) |
Aug 29, 2019 | 48.63 | 48.76 | 48.33 | 48.76 | 15,699 | -0.08(-0.16%) |
Aug 28, 2019 | 48.39 | 49.14 | 48.12 | 48.84 | 5,682 | +0.09(+0.18%) |
Aug 27, 2019 | 49.17 | 49.18 | 48.49 | 48.75 | 9,885 | +0.64(+1.33%) |
Aug 26, 2019 | 48.43 | 48.66 | 48.05 | 48.11 | 34,443 | +0.42(+0.88%) |
Aug 23, 2019 | 48.16 | 48.51 | 47.69 | 47.69 | 16,357 | -0.79(-1.62%) |
Aug 22, 2019 | 48.84 | 48.84 | 48.34 | 48.48 | 5,694 | -0.19(-0.40%) |
Aug 21, 2019 | 48.98 | 49.16 | 48.63 | 48.67 | 11,050 | +0.46(+0.95%) |
Aug 20, 2019 | 47.89 | 48.33 | 47.81 | 48.21 | 4,595 | -0.23(-0.48%) |
Aug 19, 2019 | 48.80 | 48.85 | 48.45 | 48.45 | 10,487 | +0.76(+1.59%) |
Aug 16, 2019 | 47.77 | 47.95 | 47.29 | 47.69 | 15,740 | -0.54(-1.13%) |
Aug 15, 2019 | 47.45 | 48.23 | 47.39 | 48.23 | 33,574 | +0.12(+0.24%) |
Aug 14, 2019 | 47.72 | 48.52 | 47.72 | 48.12 | 105,062 | -0.50(-1.02%) |
Aug 13, 2019 | 47.64 | 49.43 | 47.63 | 48.61 | 14,283 | -0.57(-1.17%) |
Aug 12, 2019 | 48.86 | 49.28 | 48.55 | 49.18 | 15,745 | -0.42(-0.84%) |
Aug 09, 2019 | 49.69 | 50.21 | 49.53 | 49.60 | 22,118 | -1.38(-2.71%) |
Aug 08, 2019 | 49.72 | 50.98 | 49.70 | 50.98 | 21,044 | +2.03(+4.15%) |
Aug 07, 2019 | 48.31 | 49.16 | 48.28 | 48.95 | 21,784 | -0.18(-0.36%) |
Aug 06, 2019 | 48.64 | 49.13 | 48.38 | 49.13 | 8,759 | +0.99(+2.06%) |
Aug 05, 2019 | 48.20 | 48.40 | 47.96 | 48.14 | 8,447 | -0.73(-1.49%) |
Aug 02, 2019 | 49.01 | 49.15 | 48.37 | 48.86 | 17,283 | -0.22(-0.46%) |
Aug 01, 2019 | 49.53 | 49.67 | 49.09 | 49.09 | 37,456 | -0.74(-1.48%) |
Jul 31, 2019 | 50.84 | 50.84 | 49.58 | 49.83 | 6,511 | -1.06(-2.08%) |
Jul 30, 2019 | 50.94 | 51.03 | 50.61 | 50.89 | 17,672 | -0.52(-1.02%) |
Jul 29, 2019 | 51.39 | 51.52 | 51.20 | 51.41 | 30,460 | -0.36(-0.69%) |
Jul 26, 2019 | 52.10 | 52.14 | 51.43 | 51.77 | 9,979 | +0.19(+0.38%) |
Jul 25, 2019 | 51.91 | 51.91 | 51.35 | 51.58 | 16,558 | +0.06(+0.11%) |
Jul 24, 2019 | 51.62 | 51.79 | 51.46 | 51.52 | 35,992 | +0.15(+0.28%) |
Jul 23, 2019 | 51.65 | 51.82 | 51.09 | 51.37 | 16,680 | -0.93(-1.78%) |
Jul 22, 2019 | 53.07 | 53.15 | 52.25 | 52.31 | 23,951 | -1.93(-3.57%) |
Jul 19, 2019 | 53.99 | 54.46 | 53.77 | 54.24 | 53,496 | -1.67(-2.99%) |
Jul 18, 2019 | 55.96 | 56.08 | 55.78 | 55.91 | 16,246 | +0.16(+0.28%) |
Jul 17, 2019 | 55.89 | 55.89 | 55.67 | 55.76 | 5,642 | -0.34(-0.61%) |
Jul 16, 2019 | 55.94 | 56.15 | 55.94 | 56.10 | 11,934 | +0.18(+0.33%) |
Jul 15, 2019 | 56.22 | 56.33 | 55.82 | 55.91 | 238,329 | -0.36(-0.64%) |
Jul 12, 2019 | 56.75 | 56.75 | 55.96 | 56.27 | 4,732 | -0.82(-1.43%) |
Jul 11, 2019 | 57.32 | 57.54 | 56.98 | 57.09 | 3,598 | +0.68(+1.21%) |
Jul 10, 2019 | 56.96 | 57.10 | 56.21 | 56.41 | 6,198 | +0.50(+0.89%) |
Jul 09, 2019 | 55.81 | 56.38 | 55.69 | 55.91 | 3,327 | -0.18(-0.33%) |
Jul 08, 2019 | 56.13 | 56.76 | 55.90 | 56.10 | 16,579 | +0.35(+0.63%) |
Jul 05, 2019 | 55.21 | 55.78 | 54.92 | 55.75 | 6,687 | +0.37(+0.67%) |
Jul 03, 2019 | 55.04 | 55.55 | 54.91 | 55.38 | 5,966 | +0.88(+1.62%) |
Jul 02, 2019 | 54.62 | 55.08 | 54.49 | 54.49 | 3,817 | +0.18(+0.34%) |
Jul 01, 2019 | 54.26 | 54.32 | 54.00 | 54.31 | 4,584 | +0.17(+0.31%) |
Jun 28, 2019 | 54.78 | 54.78 | 54.13 | 54.14 | 9,773 | +0.15(+0.27%) |
Jun 27, 2019 | 54.44 | 54.54 | 53.96 | 54.00 | 3,427 | -0.30(-0.55%) |
Jun 26, 2019 | 54.47 | 54.87 | 54.30 | 54.30 | 8,299 | +0.29(+0.54%) |
Jun 25, 2019 | 54.76 | 54.92 | 54.01 | 54.01 | 16,722 | +0.11(+0.20%) |
Jun 24, 2019 | 53.90 | 54.12 | 53.74 | 53.90 | 17,935 | +0.97(+1.84%) |
Jun 21, 2019 | 52.87 | 53.54 | 52.87 | 52.93 | 6,789 | -0.09(-0.17%) |
Jun 20, 2019 | 53.22 | 53.62 | 52.88 | 53.01 | 7,699 | +0.80(+1.53%) |
Jun 19, 2019 | 52.43 | 52.87 | 52.15 | 52.22 | 11,228 | +0.25(+0.49%) |
Jun 18, 2019 | 52.33 | 52.44 | 51.85 | 51.96 | 14,253 | +0.70(+1.37%) |
Jun 17, 2019 | 51.91 | 51.96 | 51.26 | 51.27 | 11,018 | -0.85(-1.62%) |
Jun 14, 2019 | 52.15 | 52.99 | 51.71 | 52.11 | 18,620 | -1.35(-2.53%) |
Jun 13, 2019 | 52.48 | 53.46 | 52.09 | 53.46 | 215,568 | +5.02(+10.35%) |
Jun 12, 2019 | 49.98 | 49.98 | 48.18 | 48.45 | 313,190 | -1.08(-2.18%) |
Jun 11, 2019 | 51.64 | 51.84 | 49.19 | 49.53 | 325,817 | -2.96(-5.65%) |
Jun 10, 2019 | 53.10 | 53.26 | 51.97 | 52.49 | 43,236 | -0.78(-1.47%) |
Jun 07, 2019 | 53.13 | 56.20 | 52.92 | 53.27 | 26,645 | +1.90(+3.70%) |
Jun 06, 2019 | 52.00 | 52.02 | 51.37 | 51.37 | 79,670 | -0.26(-0.51%) |
Jun 05, 2019 | 51.13 | 52.63 | 51.13 | 51.63 | 18,786 | +1.09(+2.15%) |
Jun 04, 2019 | 49.17 | 51.27 | 49.17 | 50.55 | 83,598 | -4.37(-7.96%) |
Jun 03, 2019 | 54.70 | 55.05 | 54.70 | 54.92 | 4,019 | +0.29(+0.53%) |
May 31, 2019 | 53.84 | 55.42 | 53.84 | 54.63 | 11,213 | +1.75(+3.31%) |
May 30, 2019 | 54.00 | 54.00 | 52.88 | 52.88 | 1,190 | -0.11(-0.20%) |
May 29, 2019 | 53.36 | 53.36 | 52.98 | 52.99 | 5,752 | -0.48(-0.89%) |
May 28, 2019 | 54.00 | 54.14 | 52.82 | 53.46 | 21,353 | -1.07(-1.96%) |
May 24, 2019 | 54.55 | 55.28 | 54.37 | 54.53 | 4,732 | +0.09(+0.16%) |
May 23, 2019 | 54.36 | 54.74 | 54.02 | 54.44 | 5,751 | -1.78(-3.16%) |
May 22, 2019 | 55.46 | 56.26 | 55.30 | 56.22 | 4,509 | +1.00(+1.81%) |
May 21, 2019 | 56.00 | 56.07 | 55.19 | 55.22 | 6,138 | -0.93(-1.66%) |
May 20, 2019 | 55.86 | 56.38 | 55.84 | 56.15 | 16,365 | -0.34(-0.60%) |
May 17, 2019 | 56.59 | 56.86 | 56.08 | 56.49 | 5,966 | -0.25(-0.45%) |
May 16, 2019 | 56.76 | 56.96 | 56.40 | 56.75 | 2,040 | +0.30(+0.53%) |
May 15, 2019 | 56.29 | 56.78 | 56.29 | 56.45 | 3,126 | +0.30(+0.54%) |
May 14, 2019 | 55.78 | 56.51 | 55.78 | 56.14 | 3,806 | +1.47(+2.68%) |
May 13, 2019 | 54.38 | 54.74 | 54.19 | 54.68 | 5,176 | -1.33(-2.38%) |
May 10, 2019 | 55.46 | 56.26 | 55.22 | 56.01 | 8,744 | +1.57(+2.89%) |
May 09, 2019 | 54.73 | 54.84 | 54.43 | 54.43 | 11,146 | -0.86(-1.55%) |
May 08, 2019 | 55.43 | 55.58 | 55.04 | 55.29 | 5,812 | -0.10(-0.18%) |
May 07, 2019 | 55.84 | 55.98 | 55.39 | 55.39 | 17,250 | -0.21(-0.38%) |
May 06, 2019 | 55.20 | 55.85 | 55.17 | 55.60 | 6,745 | -0.53(-0.95%) |
May 03, 2019 | 55.81 | 56.52 | 55.81 | 56.13 | 5,863 | +0.06(+0.10%) |
May 02, 2019 | 55.94 | 57.19 | 55.57 | 56.08 | 24,088 | +0.13(+0.24%) |
May 01, 2019 | 55.69 | 57.02 | 55.35 | 55.94 | 6,255 | -0.24(-0.42%) |
Apr 30, 2019 | 55.92 | 56.18 | 55.73 | 56.18 | 3,127 | +0.11(+0.20%) |
Apr 29, 2019 | 56.03 | 58.29 | 55.57 | 56.07 | 21,291 | +0.79(+1.43%) |
Apr 26, 2019 | 55.12 | 55.67 | 55.12 | 55.28 | 4,945 | +0.16(+0.29%) |
Apr 25, 2019 | 54.48 | 55.12 | 54.36 | 55.12 | 9,250 | -0.62(-1.11%) |
Apr 24, 2019 | 55.77 | 56.11 | 55.73 | 55.73 | 6,689 | -0.81(-1.43%) |
Apr 23, 2019 | 56.73 | 57.17 | 56.54 | 56.54 | 34,451 | -2.20(-3.75%) |
Apr 22, 2019 | 57.65 | 58.81 | 57.65 | 58.75 | 2,565 | +0.76(+1.31%) |
Apr 18, 2019 | 58.79 | 58.79 | 57.98 | 57.99 | 2,946 | -1.37(-2.31%) |
Apr 17, 2019 | 58.54 | 59.36 | 58.36 | 59.36 | 10,271 | +0.82(+1.40%) |
Apr 16, 2019 | 58.60 | 58.74 | 58.35 | 58.54 | 4,898 | -0.38(-0.65%) |
Apr 15, 2019 | 57.53 | 58.92 | 57.36 | 58.92 | 3,391 | +1.22(+2.11%) |
Apr 12, 2019 | 57.93 | 58.00 | 57.61 | 57.70 | 4,419 | -0.32(-0.56%) |
Apr 11, 2019 | 57.78 | 58.43 | 57.78 | 58.02 | 1,861 | +0.69(+1.21%) |
Apr 10, 2019 | 57.71 | 57.71 | 57.16 | 57.33 | 2,677 | +0.27(+0.47%) |
Apr 09, 2019 | 57.25 | 57.25 | 56.68 | 57.06 | 4,543 | -0.70(-1.22%) |
Apr 08, 2019 | 58.14 | 58.14 | 57.05 | 57.77 | 3,888 | +0.21(+0.37%) |
Apr 05, 2019 | 57.97 | 58.39 | 57.45 | 57.55 | 1,262 | -1.12(-1.92%) |
Apr 04, 2019 | 58.35 | 58.68 | 58.05 | 58.68 | 3,634 | +0.06(+0.11%) |
Apr 03, 2019 | 58.68 | 59.13 | 58.40 | 58.61 | 13,813 | -0.17(-0.29%) |
Apr 02, 2019 | 58.13 | 58.78 | 57.98 | 58.78 | 4,931 | +0.14(+0.24%) |
Apr 01, 2019 | 57.92 | 58.64 | 57.77 | 58.64 | 4,645 | +0.84(+1.45%) |
Mar 29, 2019 | 57.80 | 57.92 | 57.34 | 57.81 | 5,577 | +0.88(+1.55%) |
Mar 28, 2019 | 57.02 | 57.06 | 56.78 | 56.92 | 18,570 | +0.14(+0.25%) |
Mar 27, 2019 | 57.47 | 57.77 | 56.78 | 56.78 | 30,780 | -1.28(-2.20%) |
Mar 26, 2019 | 57.51 | 58.06 | 57.51 | 58.06 | 79,579 | +0.79(+1.39%) |
Mar 25, 2019 | 58.22 | 58.23 | 57.24 | 57.26 | 1,213 | -0.45(-0.77%) |
Mar 22, 2019 | 58.41 | 58.52 | 57.68 | 57.71 | 7,260 | -0.32(-0.56%) |
Mar 21, 2019 | 59.22 | 59.22 | 58.03 | 58.03 | 6,945 | -1.03(-1.75%) |
Mar 20, 2019 | 58.61 | 59.07 | 58.14 | 59.07 | 3,100 | +0.57(+0.98%) |
Mar 19, 2019 | 59.66 | 59.81 | 58.47 | 58.49 | 8,845 | -1.52(-2.53%) |
Mar 18, 2019 | 59.74 | 60.05 | 59.49 | 60.01 | 7,475 | +0.37(+0.62%) |
Mar 15, 2019 | 58.70 | 59.64 | 58.70 | 59.64 | 8,102 | +1.49(+2.57%) |
Mar 14, 2019 | 58.04 | 58.37 | 57.90 | 58.15 | 3,784 | +0.83(+1.44%) |
Mar 13, 2019 | 57.67 | 58.10 | 57.32 | 57.32 | 9,936 | +0.03(+0.05%) |
Mar 12, 2019 | 57.26 | 57.77 | 57.26 | 57.29 | 5,816 | +0.54(+0.95%) |
Mar 11, 2019 | 57.19 | 57.33 | 56.54 | 56.75 | 24,706 | +0.16(+0.29%) |
Mar 08, 2019 | 56.68 | 57.38 | 56.52 | 56.59 | 7,681 | -1.19(-2.06%) |
Mar 07, 2019 | 57.93 | 57.93 | 57.02 | 57.78 | 14,451 | +0.24(+0.41%) |
Mar 06, 2019 | 57.55 | 58.32 | 57.47 | 57.54 | 15,620 | +0.72(+1.27%) |
Mar 05, 2019 | 56.93 | 57.50 | 56.54 | 56.82 | 11,538 | +0.75(+1.34%) |
Mar 04, 2019 | 56.12 | 56.68 | 55.99 | 56.07 | 27,886 | -0.02(-0.04%) |
Mar 01, 2019 | 56.70 | 56.78 | 55.79 | 56.09 | 8,523 | -1.40(-2.44%) |
Feb 28, 2019 | 57.21 | 57.49 | 56.99 | 57.49 | 6,182 | -0.44(-0.75%) |
Feb 27, 2019 | 56.67 | 58.04 | 56.67 | 57.93 | 6,862 | -0.53(-0.90%) |
Feb 26, 2019 | 58.11 | 58.46 | 57.13 | 58.46 | 6,917 | +1.24(+2.17%) |
Feb 25, 2019 | 58.59 | 58.59 | 55.88 | 57.22 | 15,267 | -1.82(-3.09%) |
Feb 22, 2019 | 59.27 | 59.41 | 58.92 | 59.04 | 17,573 | -1.24(-2.06%) |
Feb 21, 2019 | 58.57 | 60.37 | 58.57 | 60.29 | 47,392 | +3.36(+5.91%) |
Feb 20, 2019 | 56.93 | 58.02 | 56.92 | 56.92 | 44,497 | -0.79(-1.37%) |
Feb 19, 2019 | 57.30 | 57.71 | 56.72 | 57.71 | 17,858 | -0.31(-0.54%) |
Feb 15, 2019 | 57.92 | 58.02 | 57.74 | 58.02 | 13,048 | +0.65(+1.13%) |
Feb 14, 2019 | 57.11 | 57.96 | 56.90 | 57.38 | 75,083 | -1.23(-2.10%) |
Feb 13, 2019 | 57.96 | 59.24 | 57.87 | 58.61 | 12,637 | +0.96(+1.66%) |
Feb 12, 2019 | 57.85 | 58.42 | 57.51 | 57.65 | 12,035 | -0.08(-0.13%) |
Feb 11, 2019 | 57.45 | 57.73 | 57.45 | 57.73 | 2,721 | -0.11(-0.20%) |
Feb 08, 2019 | 56.45 | 58.73 | 56.08 | 57.84 | 20,730 | +0.76(+1.33%) |
Feb 07, 2019 | 58.20 | 58.20 | 57.08 | 57.08 | 5,114 | -1.55(-2.64%) |
Feb 06, 2019 | 59.01 | 59.08 | 58.32 | 58.63 | 3,526 | -0.72(-1.22%) |
Feb 05, 2019 | 59.18 | 59.36 | 58.87 | 59.36 | 10,107 | -0.42(-0.70%) |
Feb 04, 2019 | 59.04 | 59.77 | 58.96 | 59.77 | 6,181 | -0.64(-1.05%) |
Feb 01, 2019 | 60.31 | 60.43 | 59.50 | 60.41 | 4,840 | +0.48(+0.81%) |
Jan 31, 2019 | 59.82 | 60.81 | 59.29 | 59.93 | 19,697 | -1.20(-1.96%) |
Jan 30, 2019 | 59.95 | 61.22 | 59.82 | 61.12 | 10,976 | +1.27(+2.13%) |
Jan 29, 2019 | 60.00 | 60.76 | 59.85 | 59.85 | 5,868 | -0.01(-0.02%) |
Jan 28, 2019 | 60.03 | 60.34 | 59.60 | 59.86 | 20,180 | -0.67(-1.11%) |
Jan 25, 2019 | 60.62 | 61.29 | 60.37 | 60.53 | 48,827 | -0.81(-1.32%) |
Jan 24, 2019 | 60.66 | 64.12 | 60.44 | 61.34 | 66,285 | +0.06(+0.09%) |
Jan 23, 2019 | 60.85 | 66.02 | 58.97 | 61.28 | 194,843 | -4.24(-6.47%) |
Jan 22, 2019 | 66.07 | 66.09 | 64.01 | 65.52 | 29,524 | -0.28(-0.42%) |
Jan 18, 2019 | 66.38 | 66.52 | 65.52 | 65.80 | 35,462 | +0.85(+1.30%) |
Jan 17, 2019 | 66.06 | 66.06 | 64.62 | 64.95 | 13,661 | -1.47(-2.22%) |
Jan 16, 2019 | 65.47 | 66.43 | 65.42 | 66.43 | 14,108 | +0.53(+0.81%) |
Jan 15, 2019 | 65.82 | 67.52 | 65.27 | 65.89 | 31,605 | -1.15(-1.72%) |
Jan 14, 2019 | 62.10 | 71.00 | 61.54 | 67.04 | 33,910 | +3.14(+4.91%) |
Jan 11, 2019 | 64.62 | 64.79 | 63.43 | 63.91 | 21,151 | -0.91(-1.40%) |
Jan 10, 2019 | 65.09 | 66.19 | 59.39 | 64.81 | 4,599 | +1.12(+1.75%) |