Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.24 | 58.24 | 57.93 | 58.01 | 3,400 | -0.10(-0.17%) |
Dec 30, 2019 | 58.71 | 58.71 | 58.11 | 58.11 | 8,382 | -1.11(-1.87%) |
Dec 27, 2019 | 59.42 | 59.42 | 59.13 | 59.22 | 5,000 | -0.38(-0.64%) |
Dec 26, 2019 | 59.83 | 60.15 | 59.43 | 59.60 | 5,091 | +0.71(+1.21%) |
Dec 24, 2019 | 58.92 | 59.13 | 58.88 | 58.89 | 4,100 | -0.28(-0.48%) |
Dec 23, 2019 | 59.73 | 60.07 | 58.86 | 59.17 | 6,062 | -0.65(-1.08%) |
Dec 20, 2019 | 59.87 | 60.00 | 59.55 | 59.82 | 7,800 | -0.24(-0.40%) |
Dec 19, 2019 | 59.71 | 60.06 | 59.33 | 60.06 | 3,979 | -0.04(-0.07%) |
Dec 18, 2019 | 60.38 | 60.38 | 59.92 | 60.10 | 3,652 | -1.12(-1.83%) |
Dec 17, 2019 | 60.96 | 61.27 | 60.96 | 61.22 | 2,065 | -0.55(-0.88%) |
Dec 16, 2019 | 61.98 | 61.98 | 61.74 | 61.77 | 1,556 | -0.34(-0.54%) |
Dec 13, 2019 | 62.09 | 62.52 | 61.70 | 62.10 | 5,200 | +1.54(+2.54%) |
Dec 12, 2019 | 60.03 | 60.65 | 60.03 | 60.56 | 18,745 | +0.76(+1.27%) |
Dec 11, 2019 | 59.70 | 59.88 | 59.70 | 59.80 | 2,538 | +0.14(+0.24%) |
Dec 10, 2019 | 59.50 | 59.70 | 59.18 | 59.66 | 3,474 | -0.27(-0.44%) |
Dec 09, 2019 | 60.32 | 60.32 | 59.89 | 59.92 | 11,385 | -0.68(-1.12%) |
Dec 06, 2019 | 60.70 | 60.80 | 60.55 | 60.60 | 5,700 | +0.45(+0.75%) |
Dec 05, 2019 | 60.15 | 60.15 | 60.12 | 60.15 | 1,924 | -0.24(-0.40%) |
Dec 04, 2019 | 60.39 | 60.39 | 60.39 | 60.39 | 1,918 | +1.81(+3.10%) |
Dec 03, 2019 | 58.05 | 58.58 | 57.97 | 58.58 | 4,106 | -0.12(-0.21%) |
Dec 02, 2019 | 59.12 | 59.12 | 58.31 | 58.70 | 16,184 | -0.08(-0.14%) |
Nov 29, 2019 | 58.00 | 59.07 | 58.00 | 58.78 | 4,900 | -0.92(-1.54%) |
Nov 27, 2019 | 59.66 | 59.73 | 59.59 | 59.70 | 2,600 | -0.47(-0.78%) |
Nov 26, 2019 | 59.90 | 60.58 | 59.68 | 60.17 | 4,237 | -0.53(-0.88%) |
Nov 25, 2019 | 60.49 | 60.80 | 60.49 | 60.70 | 8,941 | +1.59(+2.69%) |
Nov 22, 2019 | 59.10 | 59.17 | 58.92 | 59.12 | 3,000 | +0.66(+1.14%) |
Nov 21, 2019 | 58.23 | 58.53 | 58.22 | 58.45 | 11,428 | -1.22(-2.05%) |
Nov 20, 2019 | 59.76 | 59.90 | 59.47 | 59.67 | 3,571 | -0.70(-1.15%) |
Nov 19, 2019 | 60.36 | 60.46 | 60.21 | 60.37 | 5,043 | -0.62(-1.02%) |
Nov 18, 2019 | 60.28 | 61.52 | 60.25 | 60.99 | 3,737 | +0.19(+0.31%) |
Nov 15, 2019 | 60.80 | 60.80 | 60.80 | 60.80 | 7,400 | +0.98(+1.64%) |
Nov 14, 2019 | 59.52 | 59.82 | 59.52 | 59.82 | 7,913 | -0.38(-0.62%) |
Nov 13, 2019 | 60.15 | 60.20 | 59.97 | 60.20 | 3,974 | -0.02(-0.02%) |
Nov 12, 2019 | 60.54 | 60.54 | 60.21 | 60.21 | 1,894 | +0.14(+0.23%) |
Nov 11, 2019 | 59.64 | 60.14 | 59.64 | 60.07 | 3,718 | -0.80(-1.31%) |
Nov 08, 2019 | 61.21 | 61.23 | 60.65 | 60.87 | 7,400 | +0.10(+0.16%) |
Nov 07, 2019 | 61.26 | 61.26 | 60.56 | 60.77 | 5,670 | -0.26(-0.43%) |
Nov 06, 2019 | 61.43 | 61.43 | 60.97 | 61.03 | 3,995 | -0.46(-0.75%) |
Nov 05, 2019 | 61.00 | 61.80 | 61.00 | 61.49 | 4,116 | +0.62(+1.03%) |
Nov 04, 2019 | 60.24 | 60.87 | 59.55 | 60.87 | 12,728 | +0.92(+1.53%) |
Nov 01, 2019 | 60.14 | 60.49 | 59.90 | 59.95 | 5,800 | +1.53(+2.62%) |
Oct 31, 2019 | 58.28 | 58.42 | 58.13 | 58.42 | 11,994 | -0.77(-1.31%) |
Oct 30, 2019 | 59.94 | 59.94 | 58.06 | 59.20 | 4,310 | -3.80(-6.04%) |
Oct 29, 2019 | 63.29 | 63.50 | 62.97 | 63.00 | 3,011 | +1.77(+2.89%) |
Oct 28, 2019 | 60.00 | 61.23 | 60.00 | 61.23 | 3,155 | +1.73(+2.91%) |
Oct 25, 2019 | 59.06 | 59.67 | 59.06 | 59.50 | 7,500 | +0.60(+1.02%) |
Oct 24, 2019 | 58.87 | 58.90 | 58.70 | 58.90 | 7,746 | +0.38(+0.65%) |
Oct 23, 2019 | 58.85 | 58.89 | 58.52 | 58.52 | 12,633 | -0.16(-0.27%) |
Oct 22, 2019 | 58.92 | 58.98 | 58.68 | 58.68 | 4,425 | -0.01(-0.02%) |
Oct 21, 2019 | 59.47 | 59.47 | 57.61 | 58.69 | 11,246 | +0.42(+0.72%) |
Oct 18, 2019 | 58.30 | 58.30 | 58.16 | 58.27 | 6,600 | +0.94(+1.64%) |
Oct 17, 2019 | 57.00 | 57.35 | 57.00 | 57.33 | 6,283 | +0.70(+1.24%) |
Oct 16, 2019 | 56.60 | 56.75 | 56.57 | 56.63 | 1,971 | +0.09(+0.15%) |
Oct 15, 2019 | 55.56 | 56.63 | 55.56 | 56.55 | 10,422 | +1.20(+2.16%) |
Oct 14, 2019 | 55.41 | 55.50 | 55.23 | 55.35 | 6,969 | -0.45(-0.81%) |
Oct 11, 2019 | 55.70 | 55.98 | 55.67 | 55.80 | 6,500 | +0.91(+1.66%) |
Oct 10, 2019 | 54.98 | 55.26 | 54.57 | 54.89 | 14,064 | -0.31(-0.56%) |
Oct 09, 2019 | 55.04 | 55.20 | 55.04 | 55.20 | 3,845 | +0.49(+0.90%) |
Oct 08, 2019 | 55.66 | 55.86 | 54.71 | 54.71 | 4,747 | +0.21(+0.39%) |
Oct 07, 2019 | 54.15 | 54.85 | 53.77 | 54.50 | 7,482 | -0.25(-0.46%) |
Oct 04, 2019 | 54.28 | 54.89 | 54.24 | 54.75 | 90,400 | +0.70(+1.29%) |
Oct 03, 2019 | 54.06 | 54.55 | 53.40 | 54.05 | 141,518 | +0.09(+0.16%) |
Oct 02, 2019 | 54.03 | 54.24 | 53.93 | 53.97 | 12,422 | -1.38(-2.49%) |
Oct 01, 2019 | 55.10 | 56.13 | 55.10 | 55.35 | 5,273 | +0.37(+0.66%) |
Sep 30, 2019 | 54.39 | 54.98 | 54.06 | 54.98 | 5,281 | +0.91(+1.68%) |
Sep 27, 2019 | 54.27 | 54.27 | 54.04 | 54.08 | 2,000 | -0.52(-0.96%) |
Sep 26, 2019 | 54.00 | 54.60 | 53.68 | 54.60 | 4,081 | +0.34(+0.63%) |
Sep 25, 2019 | 53.74 | 54.26 | 53.74 | 54.26 | 9,113 | +0.26(+0.48%) |
Sep 24, 2019 | 54.50 | 54.52 | 54.00 | 54.00 | 7,530 | +0.34(+0.63%) |
Sep 23, 2019 | 53.66 | 53.73 | 53.60 | 53.66 | 3,001 | -0.24(-0.44%) |
Sep 20, 2019 | 54.99 | 54.99 | 53.88 | 53.90 | 4,200 | -0.30(-0.56%) |
Sep 19, 2019 | 54.80 | 54.80 | 54.20 | 54.20 | 8,643 | -0.06(-0.12%) |
Sep 18, 2019 | 54.26 | 54.27 | 53.73 | 54.27 | 1,553 | -0.84(-1.53%) |
Sep 17, 2019 | 52.92 | 55.11 | 52.92 | 55.11 | 2,577 | +0.09(+0.17%) |
Sep 16, 2019 | 54.02 | 55.02 | 54.02 | 55.02 | 1,502 | -0.28(-0.52%) |
Sep 13, 2019 | 55.00 | 55.30 | 55.00 | 55.30 | 3,400 | +0.41(+0.75%) |
Sep 12, 2019 | 53.75 | 54.89 | 53.75 | 54.89 | 7,240 | +0.83(+1.54%) |
Sep 11, 2019 | 54.19 | 54.19 | 54.06 | 54.06 | 1,114 | -0.04(-0.07%) |
Sep 10, 2019 | 54.00 | 54.19 | 54.00 | 54.10 | 7,635 | +0.85(+1.60%) |
Sep 09, 2019 | 53.00 | 53.55 | 53.00 | 53.25 | 3,802 | +0.07(+0.13%) |
Sep 06, 2019 | 52.85 | 53.18 | 52.85 | 53.18 | 2,400 | +1.39(+2.68%) |
Sep 05, 2019 | 51.00 | 52.06 | 51.00 | 51.79 | 10,797 | +2.05(+4.11%) |
Sep 04, 2019 | 48.65 | 49.82 | 48.65 | 49.74 | 7,046 | +0.03(+0.07%) |
Sep 03, 2019 | 49.41 | 49.71 | 49.18 | 49.71 | 4,084 | -0.19(-0.38%) |
Aug 30, 2019 | 50.08 | 50.08 | 49.30 | 49.90 | 2,300 | +0.95(+1.94%) |
Aug 29, 2019 | 48.20 | 49.00 | 48.20 | 48.95 | 7,217 | +1.27(+2.65%) |
Aug 28, 2019 | 47.61 | 47.92 | 47.61 | 47.69 | 7,330 | +0.24(+0.51%) |
Aug 27, 2019 | 47.55 | 47.61 | 47.35 | 47.45 | 11,404 | -0.21(-0.44%) |
Aug 26, 2019 | 47.56 | 47.80 | 47.52 | 47.66 | 9,197 | -0.48(-0.99%) |
Aug 23, 2019 | 47.89 | 48.55 | 47.80 | 48.13 | 4,900 | -0.23(-0.48%) |
Aug 22, 2019 | 48.60 | 48.98 | 48.17 | 48.36 | 6,738 | -0.28(-0.58%) |
Aug 21, 2019 | 48.55 | 48.65 | 48.36 | 48.64 | 8,950 | +0.59(+1.22%) |
Aug 20, 2019 | 48.13 | 48.27 | 47.91 | 48.05 | 8,542 | -0.38(-0.79%) |
Aug 19, 2019 | 48.75 | 48.78 | 48.44 | 48.44 | 3,925 | -0.12(-0.25%) |
Aug 16, 2019 | 48.08 | 48.85 | 48.08 | 48.56 | 10,000 | +0.98(+2.06%) |
Aug 15, 2019 | 47.19 | 47.58 | 46.86 | 47.58 | 9,398 | +0.72(+1.54%) |
Aug 14, 2019 | 47.68 | 47.68 | 46.69 | 46.86 | 15,011 | -1.32(-2.74%) |
Aug 13, 2019 | 47.50 | 48.44 | 47.50 | 48.18 | 10,096 | +1.44(+3.07%) |
Aug 12, 2019 | 46.95 | 47.16 | 46.52 | 46.74 | 11,717 | -0.36(-0.76%) |
Aug 09, 2019 | 47.63 | 47.63 | 47.10 | 47.10 | 7,500 | -1.10(-2.28%) |
Aug 08, 2019 | 46.79 | 48.20 | 46.79 | 48.20 | 17,878 | +1.06(+2.25%) |
Aug 07, 2019 | 46.57 | 47.37 | 46.57 | 47.14 | 40,004 | +0.69(+1.49%) |
Aug 06, 2019 | 45.93 | 46.57 | 45.93 | 46.45 | 8,189 | +1.08(+2.38%) |
Aug 05, 2019 | 45.95 | 46.02 | 45.29 | 45.37 | 7,578 | -2.38(-4.98%) |
Aug 02, 2019 | 47.61 | 47.82 | 47.38 | 47.75 | 6,600 | -0.19(-0.40%) |
Aug 01, 2019 | 48.68 | 49.05 | 47.94 | 47.94 | 3,961 | +0.03(+0.06%) |
Jul 31, 2019 | 48.13 | 48.33 | 47.39 | 47.91 | 8,734 | -0.58(-1.20%) |
Jul 30, 2019 | 48.18 | 48.58 | 48.18 | 48.49 | 5,796 | +0.11(+0.23%) |
Jul 29, 2019 | 48.62 | 48.62 | 48.38 | 48.38 | 4,911 | -0.55(-1.13%) |
Jul 26, 2019 | 49.60 | 49.60 | 48.50 | 48.94 | 5,800 | -0.41(-0.82%) |
Jul 25, 2019 | 50.95 | 50.95 | 49.34 | 49.34 | 11,040 | -2.29(-4.44%) |
Jul 24, 2019 | 52.07 | 52.07 | 51.58 | 51.63 | 3,207 | +1.41(+2.82%) |
Jul 23, 2019 | 50.51 | 50.51 | 50.08 | 50.22 | 5,826 | +0.84(+1.69%) |
Jul 22, 2019 | 49.14 | 49.38 | 49.14 | 49.38 | 2,097 | +0.06(+0.13%) |
Jul 19, 2019 | 49.39 | 49.55 | 49.32 | 49.32 | 4,100 | +0.42(+0.86%) |
Jul 18, 2019 | 48.94 | 48.96 | 48.57 | 48.90 | 3,406 | -0.57(-1.15%) |
Jul 17, 2019 | 49.21 | 49.59 | 49.21 | 49.47 | 4,449 | -0.03(-0.06%) |
Jul 16, 2019 | 49.31 | 49.60 | 49.29 | 49.50 | 5,534 | -0.62(-1.25%) |
Jul 15, 2019 | 49.90 | 50.29 | 49.41 | 50.12 | 6,137 | +0.06(+0.13%) |
Jul 12, 2019 | 49.60 | 50.06 | 49.60 | 50.06 | 11,600 | -0.24(-0.48%) |
Jul 11, 2019 | 51.00 | 51.00 | 50.30 | 50.30 | 17,146 | -0.30(-0.59%) |
Jul 10, 2019 | 50.48 | 51.50 | 50.48 | 50.60 | 85,541 | +0.15(+0.30%) |
Jul 09, 2019 | 50.67 | 50.67 | 50.26 | 50.45 | 4,790 | -1.20(-2.32%) |
Jul 08, 2019 | 51.39 | 51.84 | 51.39 | 51.65 | 2,720 | -0.36(-0.69%) |
Jul 05, 2019 | 51.78 | 52.01 | 51.78 | 52.01 | 2,600 | -0.62(-1.18%) |
Jul 03, 2019 | 52.41 | 52.74 | 52.41 | 52.62 | 1,400 | -0.52(-0.97%) |
Jul 02, 2019 | 53.47 | 53.47 | 53.05 | 53.14 | 10,743 | -0.31(-0.59%) |
Jul 01, 2019 | 53.80 | 53.80 | 53.41 | 53.45 | 4,890 | +1.20(+2.30%) |
Jun 28, 2019 | 52.05 | 52.38 | 52.05 | 52.25 | 5,200 | +0.20(+0.38%) |
Jun 27, 2019 | 52.08 | 52.08 | 51.88 | 52.05 | 4,881 | +0.73(+1.42%) |
Jun 26, 2019 | 51.24 | 51.32 | 51.13 | 51.32 | 3,149 | +0.62(+1.23%) |
Jun 25, 2019 | 50.97 | 50.97 | 50.65 | 50.70 | 7,538 | -0.15(-0.29%) |
Jun 24, 2019 | 51.05 | 51.05 | 50.84 | 50.84 | 11,809 | -0.61(-1.19%) |
Jun 21, 2019 | 51.49 | 51.49 | 51.26 | 51.45 | 4,500 | -0.46(-0.90%) |
Jun 20, 2019 | 52.51 | 52.51 | 51.71 | 51.91 | 4,533 | +0.99(+1.95%) |
Jun 19, 2019 | 50.15 | 50.92 | 50.15 | 50.92 | 2,307 | +1.13(+2.27%) |
Jun 18, 2019 | 49.16 | 49.83 | 49.15 | 49.79 | 12,661 | +0.71(+1.45%) |
Jun 17, 2019 | 48.96 | 49.08 | 48.94 | 49.08 | 3,238 | -0.04(-0.07%) |
Jun 14, 2019 | 48.97 | 49.16 | 48.97 | 49.12 | 5,700 | -0.89(-1.79%) |
Jun 13, 2019 | 49.85 | 50.24 | 49.85 | 50.01 | 6,635 | +0.15(+0.30%) |
Jun 12, 2019 | 50.27 | 50.27 | 49.86 | 49.86 | 7,641 | -1.46(-2.85%) |
Jun 11, 2019 | 51.46 | 51.90 | 51.31 | 51.33 | 12,879 | +0.84(+1.66%) |
Jun 10, 2019 | 50.50 | 50.50 | 50.30 | 50.48 | 3,294 | +0.30(+0.60%) |
Jun 07, 2019 | 50.00 | 50.27 | 50.00 | 50.19 | 4,100 | +1.01(+2.04%) |
Jun 06, 2019 | 49.47 | 49.47 | 49.06 | 49.18 | 6,156 | -1.62(-3.19%) |
Jun 05, 2019 | 50.34 | 51.10 | 50.34 | 50.80 | 6,147 | +1.92(+3.93%) |
Jun 04, 2019 | 47.47 | 49.00 | 47.47 | 48.88 | 10,052 | +1.93(+4.11%) |
Jun 03, 2019 | 47.12 | 47.16 | 46.90 | 46.95 | 9,324 | -0.25(-0.53%) |
May 31, 2019 | 47.01 | 47.39 | 47.01 | 47.20 | 6,900 | -0.93(-1.94%) |
May 30, 2019 | 48.02 | 48.14 | 48.00 | 48.13 | 40,994 | +1.46(+3.14%) |
May 29, 2019 | 46.92 | 47.07 | 46.52 | 46.67 | 6,201 | -0.86(-1.82%) |
May 28, 2019 | 47.35 | 47.91 | 47.35 | 47.53 | 7,522 | +1.05(+2.26%) |
May 24, 2019 | 45.76 | 46.69 | 45.76 | 46.48 | 4,600 | +0.76(+1.67%) |
May 23, 2019 | 46.52 | 46.52 | 45.60 | 45.72 | 6,644 | -1.55(-3.28%) |
May 22, 2019 | 47.01 | 47.27 | 47.00 | 47.27 | 4,130 | -0.30(-0.63%) |
May 21, 2019 | 47.32 | 47.58 | 47.26 | 47.57 | 8,259 | +0.37(+0.78%) |
May 20, 2019 | 47.48 | 47.48 | 46.95 | 47.20 | 9,215 | -1.37(-2.82%) |
May 17, 2019 | 48.47 | 48.94 | 48.47 | 48.57 | 6,200 | -1.10(-2.22%) |
May 16, 2019 | 49.73 | 49.83 | 49.61 | 49.67 | 4,869 | -0.73(-1.45%) |
May 15, 2019 | 49.95 | 50.50 | 49.73 | 50.41 | 4,554 | +0.29(+0.57%) |
May 14, 2019 | 49.74 | 50.38 | 49.74 | 50.12 | 6,514 | +0.52(+1.05%) |
May 13, 2019 | 50.29 | 50.34 | 49.50 | 49.60 | 34,721 | -1.13(-2.24%) |
May 10, 2019 | 50.38 | 50.73 | 50.01 | 50.73 | 7,800 | +0.95(+1.90%) |
May 09, 2019 | 49.65 | 49.86 | 49.17 | 49.79 | 8,205 | -0.77(-1.53%) |
May 08, 2019 | 50.33 | 50.68 | 50.33 | 50.56 | 13,499 | -0.47(-0.91%) |
May 07, 2019 | 51.48 | 51.63 | 50.89 | 51.03 | 10,248 | -1.59(-3.02%) |
May 06, 2019 | 53.09 | 53.09 | 52.19 | 52.62 | 2,437 | -0.97(-1.81%) |
May 03, 2019 | 53.34 | 53.59 | 53.34 | 53.59 | 10,700 | +0.69(+1.29%) |
May 02, 2019 | 53.20 | 53.20 | 52.76 | 52.91 | 5,635 | -0.07(-0.13%) |
May 01, 2019 | 53.41 | 53.41 | 52.92 | 52.97 | 7,572 | -0.36(-0.67%) |
Apr 30, 2019 | 53.31 | 53.34 | 53.20 | 53.33 | 9,556 | -0.01(-0.02%) |
Apr 29, 2019 | 53.32 | 53.34 | 53.20 | 53.34 | 21,931 | +0.12(+0.23%) |
Apr 26, 2019 | 52.63 | 53.37 | 52.63 | 53.22 | 59,500 | -0.98(-1.82%) |
Apr 25, 2019 | 54.29 | 54.60 | 54.20 | 54.20 | 232,724 | -0.50(-0.91%) |
Apr 24, 2019 | 54.24 | 55.40 | 54.24 | 54.70 | 110,137 | +0.30(+0.55%) |
Apr 23, 2019 | 54.35 | 54.47 | 54.29 | 54.40 | 10,204 | +0.05(+0.09%) |
Apr 22, 2019 | 54.17 | 54.42 | 54.17 | 54.35 | 6,866 | +0.70(+1.30%) |
Apr 18, 2019 | 53.68 | 53.79 | 53.43 | 53.65 | 13,000 | -0.12(-0.22%) |
Apr 17, 2019 | 53.84 | 54.00 | 53.76 | 53.77 | 4,701 | +0.97(+1.84%) |
Apr 16, 2019 | 52.38 | 52.91 | 52.32 | 52.80 | 9,819 | +1.12(+2.17%) |
Apr 15, 2019 | 51.72 | 51.75 | 51.60 | 51.68 | 5,293 | +0.62(+1.21%) |
Apr 12, 2019 | 51.24 | 51.39 | 50.95 | 51.06 | 17,900 | +0.32(+0.63%) |
Apr 11, 2019 | 51.19 | 51.19 | 50.71 | 50.74 | 81,447 | -0.59(-1.15%) |
Apr 10, 2019 | 51.50 | 51.50 | 51.23 | 51.33 | 11,732 | -0.16(-0.31%) |
Apr 09, 2019 | 51.74 | 51.85 | 51.47 | 51.49 | 5,634 | +0.51(+0.99%) |
Apr 08, 2019 | 51.17 | 51.17 | 50.75 | 50.98 | 4,996 | +0.28(+0.56%) |
Apr 05, 2019 | 50.27 | 50.74 | 50.27 | 50.70 | 64,000 | +0.36(+0.71%) |
Apr 04, 2019 | 50.34 | 50.54 | 50.31 | 50.34 | 45,971 | +0.82(+1.67%) |
Apr 03, 2019 | 49.86 | 49.97 | 49.52 | 49.52 | 7,198 | +0.96(+1.98%) |
Apr 02, 2019 | 48.50 | 48.56 | 48.41 | 48.56 | 5,769 | +0.38(+0.78%) |
Apr 01, 2019 | 47.79 | 48.19 | 47.62 | 48.19 | 19,391 | +1.19(+2.52%) |
Mar 29, 2019 | 46.76 | 47.11 | 46.76 | 47.00 | 74,700 | +0.22(+0.47%) |
Mar 28, 2019 | 47.04 | 47.10 | 46.60 | 46.78 | 65,803 | +0.12(+0.26%) |
Mar 27, 2019 | 46.87 | 46.87 | 46.40 | 46.66 | 20,530 | -0.56(-1.19%) |
Mar 26, 2019 | 47.36 | 47.74 | 47.09 | 47.22 | 10,321 | +0.46(+0.98%) |
Mar 25, 2019 | 46.87 | 46.87 | 46.35 | 46.76 | 14,998 | +0.43(+0.94%) |
Mar 22, 2019 | 47.44 | 47.44 | 46.29 | 46.33 | 24,800 | -0.24(-0.53%) |
Mar 21, 2019 | 46.15 | 46.59 | 46.07 | 46.57 | 59,842 | +0.58(+1.26%) |
Mar 20, 2019 | 46.38 | 46.49 | 45.79 | 45.99 | 9,988 | -0.54(-1.17%) |
Mar 19, 2019 | 46.94 | 46.94 | 46.53 | 46.53 | 11,502 | +0.15(+0.33%) |
Mar 18, 2019 | 46.20 | 46.63 | 46.20 | 46.38 | 20,341 | +0.01(+0.01%) |
Mar 15, 2019 | 46.27 | 46.42 | 46.20 | 46.38 | 50,400 | -1.10(-2.33%) |
Mar 14, 2019 | 47.70 | 47.70 | 47.22 | 47.48 | 112,073 | +0.98(+2.11%) |
Mar 13, 2019 | 48.00 | 48.00 | 46.05 | 46.50 | 568,947 | -4.20(-8.29%) |
Mar 12, 2019 | 51.33 | 51.33 | 50.65 | 50.70 | 50,655 | -1.37(-2.62%) |
Mar 11, 2019 | 49.98 | 53.00 | 49.98 | 52.07 | 104,352 | +3.57(+7.36%) |
Mar 08, 2019 | 47.40 | 49.00 | 47.40 | 48.50 | 17,400 | +5.12(+11.79%) |
Mar 07, 2019 | 43.52 | 43.52 | 43.31 | 43.38 | 13,344 | -1.58(-3.50%) |
Mar 06, 2019 | 45.05 | 45.12 | 44.91 | 44.96 | 18,561 | -0.19(-0.42%) |
Mar 05, 2019 | 45.24 | 45.25 | 45.06 | 45.15 | 11,998 | +0.01(+0.02%) |
Mar 04, 2019 | 44.56 | 45.47 | 44.56 | 45.14 | 12,169 | +1.33(+3.02%) |
Mar 01, 2019 | 44.00 | 44.00 | 43.57 | 43.81 | 15,700 | +0.49(+1.13%) |
Feb 28, 2019 | 43.31 | 43.48 | 43.21 | 43.33 | 11,537 | -0.83(-1.89%) |
Feb 27, 2019 | 44.20 | 44.29 | 44.12 | 44.16 | 9,782 | -0.72(-1.60%) |
Feb 26, 2019 | 44.80 | 44.95 | 44.71 | 44.88 | 7,407 | +0.29(+0.64%) |
Feb 25, 2019 | 44.84 | 44.84 | 44.47 | 44.59 | 8,085 | -0.13(-0.30%) |
Feb 22, 2019 | 44.60 | 44.82 | 44.54 | 44.73 | 11,000 | +0.46(+1.04%) |
Feb 21, 2019 | 44.40 | 44.40 | 44.12 | 44.27 | 16,445 | -0.31(-0.71%) |
Feb 20, 2019 | 44.59 | 44.70 | 44.45 | 44.59 | 12,243 | +0.22(+0.50%) |
Feb 19, 2019 | 44.36 | 44.48 | 44.05 | 44.37 | 27,415 | +0.58(+1.31%) |
Feb 15, 2019 | 43.52 | 43.88 | 43.52 | 43.79 | 25,800 | +0.49(+1.13%) |
Feb 14, 2019 | 43.17 | 43.49 | 43.10 | 43.30 | 14,037 | -0.51(-1.15%) |
Feb 13, 2019 | 43.77 | 43.93 | 43.74 | 43.80 | 7,985 | +0.49(+1.14%) |
Feb 12, 2019 | 43.02 | 43.41 | 43.02 | 43.31 | 24,581 | +1.62(+3.89%) |
Feb 11, 2019 | 41.76 | 41.99 | 41.61 | 41.69 | 14,339 | +0.03(+0.07%) |
Feb 08, 2019 | 41.51 | 41.78 | 41.50 | 41.66 | 173,900 | -1.88(-4.31%) |
Feb 07, 2019 | 43.61 | 43.75 | 43.34 | 43.53 | 14,985 | -0.10(-0.22%) |
Feb 06, 2019 | 43.59 | 43.75 | 43.50 | 43.63 | 56,380 | +0.26(+0.60%) |
Feb 05, 2019 | 43.48 | 43.54 | 43.21 | 43.37 | 38,473 | +0.75(+1.76%) |
Feb 04, 2019 | 43.10 | 43.10 | 42.44 | 42.62 | 48,959 | +0.17(+0.40%) |
Feb 01, 2019 | 42.48 | 42.66 | 42.40 | 42.45 | 28,300 | +1.50(+3.66%) |
Jan 31, 2019 | 40.70 | 41.07 | 40.59 | 40.95 | 27,963 | +2.04(+5.24%) |
Jan 30, 2019 | 39.01 | 39.12 | 38.25 | 38.91 | 27,999 | -0.39(-0.99%) |
Jan 29, 2019 | 39.29 | 39.41 | 39.29 | 39.30 | 38,731 | -1.22(-3.01%) |
Jan 28, 2019 | 40.75 | 40.98 | 40.16 | 40.52 | 71,691 | -0.51(-1.26%) |
Jan 25, 2019 | 40.80 | 41.07 | 40.70 | 41.03 | 60,400 | +1.94(+4.96%) |
Jan 24, 2019 | 39.15 | 39.29 | 38.95 | 39.09 | 81,239 | +0.12(+0.31%) |
Jan 23, 2019 | 39.18 | 39.32 | 38.80 | 38.98 | 37,397 | +0.22(+0.55%) |
Jan 22, 2019 | 39.73 | 39.73 | 38.55 | 38.76 | 56,363 | -1.00(-2.50%) |
Jan 18, 2019 | 39.47 | 39.81 | 39.36 | 39.76 | 34,100 | +1.01(+2.59%) |
Jan 17, 2019 | 38.23 | 38.91 | 38.23 | 38.75 | 19,961 | -0.02(-0.05%) |
Jan 16, 2019 | 38.45 | 38.98 | 38.45 | 38.77 | 39,066 | +0.55(+1.45%) |
Jan 15, 2019 | 38.24 | 38.36 | 38.00 | 38.22 | 59,490 | +1.92(+5.29%) |
Jan 14, 2019 | 36.11 | 36.50 | 36.11 | 36.30 | 85,483 | -0.40(-1.09%) |
Jan 11, 2019 | 36.47 | 36.75 | 36.24 | 36.70 | 86,500 | +0.23(+0.64%) |
Jan 10, 2019 | 35.59 | 36.56 | 35.59 | 36.46 | 15,976 | -0.34(-0.92%) |
Jan 09, 2019 | 36.92 | 36.92 | 36.52 | 36.80 | 26,351 | -0.65(-1.74%) |
Jan 08, 2019 | 37.57 | 37.57 | 37.20 | 37.45 | 49,677 | +0.13(+0.35%) |
Jan 07, 2019 | 36.95 | 37.40 | 36.91 | 37.32 | 32,105 | +0.46(+1.25%) |
Jan 04, 2019 | 35.70 | 36.95 | 35.70 | 36.86 | 50,500 | +1.02(+2.83%) |
Jan 03, 2019 | 36.10 | 36.13 | 35.74 | 35.84 | 51,238 | -0.40(-1.09%) |