Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.30 | 58.07 | 57.30 | 57.64 | 6,805 | +0.52(+0.90%) |
Dec 30, 2019 | 58.07 | 58.15 | 57.12 | 57.12 | 9,181 | -0.64(-1.10%) |
Dec 27, 2019 | 57.69 | 58.33 | 57.50 | 57.76 | 6,408 | +0.08(+0.13%) |
Dec 26, 2019 | 57.69 | 58.17 | 57.31 | 57.69 | 10,055 | +0.10(+0.18%) |
Dec 24, 2019 | 57.37 | 57.93 | 56.76 | 57.58 | 2,101 | +0.94(+1.66%) |
Dec 23, 2019 | 57.58 | 58.03 | 55.69 | 56.64 | 12,384 | +0.05(+0.08%) |
Dec 20, 2019 | 61.48 | 61.82 | 56.58 | 56.59 | 43,175 | -4.94(-8.03%) |
Dec 19, 2019 | 66.63 | 66.63 | 61.53 | 61.53 | 21,658 | -5.11(-7.67%) |
Dec 18, 2019 | 67.82 | 68.35 | 66.64 | 66.64 | 10,325 | -1.22(-1.80%) |
Dec 17, 2019 | 69.20 | 69.51 | 67.27 | 67.86 | 16,117 | -1.62(-2.33%) |
Dec 16, 2019 | 69.82 | 70.30 | 68.07 | 69.48 | 17,287 | -0.34(-0.49%) |
Dec 13, 2019 | 69.25 | 71.11 | 69.01 | 69.82 | 16,177 | +0.88(+1.27%) |
Dec 12, 2019 | 71.36 | 71.44 | 68.86 | 68.95 | 8,554 | -2.45(-3.43%) |
Dec 11, 2019 | 70.47 | 71.41 | 69.49 | 71.39 | 8,792 | +0.12(+0.17%) |
Dec 10, 2019 | 68.35 | 72.92 | 68.35 | 71.27 | 13,813 | +1.30(+1.86%) |
Dec 09, 2019 | 69.88 | 70.58 | 68.82 | 69.97 | 14,699 | +0.47(+0.67%) |
Dec 06, 2019 | 68.11 | 70.23 | 67.50 | 69.50 | 9,874 | +2.38(+3.55%) |
Dec 05, 2019 | 67.96 | 68.79 | 67.12 | 67.12 | 9,347 | -0.66(-0.97%) |
Dec 04, 2019 | 67.68 | 68.54 | 67.59 | 67.78 | 4,142 | +0.60(+0.89%) |
Dec 03, 2019 | 70.11 | 70.11 | 67.18 | 67.18 | 2,741 | -1.75(-2.54%) |
Dec 02, 2019 | 67.87 | 68.93 | 67.61 | 68.93 | 6,765 | +0.49(+0.71%) |
Nov 29, 2019 | 66.89 | 68.44 | 66.89 | 68.44 | 1,785 | -0.29(-0.42%) |
Nov 27, 2019 | 68.54 | 69.78 | 67.06 | 68.73 | 5,357 | -1.34(-1.92%) |
Nov 26, 2019 | 70.40 | 70.60 | 69.97 | 70.07 | 3,293 | -0.11(-0.16%) |
Nov 25, 2019 | 67.51 | 70.42 | 67.38 | 70.19 | 18,067 | +2.50(+3.70%) |
Nov 22, 2019 | 65.53 | 68.10 | 64.68 | 67.68 | 11,030 | +1.71(+2.60%) |
Nov 21, 2019 | 65.49 | 66.25 | 64.54 | 65.97 | 9,799 | +1.30(+2.02%) |
Nov 20, 2019 | 60.73 | 65.30 | 60.73 | 64.66 | 15,648 | +1.89(+3.02%) |
Nov 19, 2019 | 62.48 | 62.79 | 61.79 | 62.77 | 4,053 | +1.57(+2.57%) |
Nov 18, 2019 | 61.10 | 61.37 | 60.73 | 61.20 | 2,598 | +0.12(+0.20%) |
Nov 15, 2019 | 62.87 | 64.54 | 61.08 | 61.08 | 6,513 | -1.94(-3.08%) |
Nov 14, 2019 | 64.01 | 64.18 | 62.67 | 63.02 | 3,259 | -1.57(-2.43%) |
Nov 13, 2019 | 65.11 | 65.11 | 63.89 | 64.59 | 5,558 | -1.06(-1.61%) |
Nov 12, 2019 | 65.29 | 65.90 | 64.06 | 65.64 | 6,561 | +0.91(+1.41%) |
Nov 11, 2019 | 63.53 | 64.78 | 63.04 | 64.73 | 6,542 | +1.00(+1.57%) |
Nov 08, 2019 | 61.51 | 63.73 | 61.51 | 63.73 | 5,672 | +1.19(+1.90%) |
Nov 07, 2019 | 62.11 | 63.38 | 61.33 | 62.54 | 6,337 | +1.23(+2.00%) |
Nov 06, 2019 | 63.87 | 65.30 | 61.20 | 61.31 | 7,469 | -0.76(-1.23%) |
Nov 05, 2019 | 61.40 | 62.91 | 59.41 | 62.07 | 9,106 | +0.88(+1.43%) |
Nov 04, 2019 | 59.02 | 61.22 | 58.78 | 61.20 | 15,465 | +2.66(+4.54%) |
Nov 01, 2019 | 53.31 | 59.02 | 53.31 | 58.54 | 25,632 | +6.57(+12.64%) |
Oct 31, 2019 | 53.24 | 53.81 | 48.78 | 51.98 | 24,113 | -2.19(-4.04%) |
Oct 30, 2019 | 52.83 | 54.26 | 52.76 | 54.16 | 3,402 | +1.23(+2.32%) |
Oct 29, 2019 | 51.73 | 52.94 | 51.20 | 52.94 | 5,469 | +1.50(+2.92%) |
Oct 28, 2019 | 52.06 | 52.32 | 51.40 | 51.43 | 5,581 | -0.45(-0.86%) |
Oct 25, 2019 | 51.50 | 52.49 | 50.70 | 51.88 | 7,458 | +0.69(+1.34%) |
Oct 24, 2019 | 51.07 | 52.18 | 51.07 | 51.19 | 2,964 | -0.21(-0.41%) |
Oct 23, 2019 | 51.18 | 51.40 | 51.08 | 51.40 | 1,786 | +0.28(+0.54%) |
Oct 22, 2019 | 49.84 | 52.39 | 49.84 | 51.13 | 4,400 | +0.95(+1.90%) |
Oct 21, 2019 | 49.99 | 50.27 | 48.79 | 50.18 | 13,834 | +1.33(+2.73%) |
Oct 18, 2019 | 48.81 | 49.23 | 48.78 | 48.84 | 3,466 | -0.21(-0.43%) |
Oct 17, 2019 | 48.41 | 49.38 | 48.27 | 49.05 | 6,352 | +0.50(+1.04%) |
Oct 16, 2019 | 48.55 | 48.93 | 48.53 | 48.55 | 2,671 | +0.10(+0.20%) |
Oct 15, 2019 | 48.93 | 49.10 | 48.26 | 48.45 | 5,852 | -0.49(-1.01%) |
Oct 14, 2019 | 48.93 | 48.96 | 48.15 | 48.95 | 4,096 | +0.02(+0.04%) |
Oct 11, 2019 | 48.93 | 49.31 | 48.52 | 48.93 | 3,886 | +1.34(+2.82%) |
Oct 10, 2019 | 48.47 | 48.47 | 47.55 | 47.59 | 3,154 | -0.30(-0.62%) |
Oct 09, 2019 | 48.29 | 49.46 | 47.74 | 47.88 | 5,214 | -0.38(-0.79%) |
Oct 08, 2019 | 48.41 | 48.81 | 48.26 | 48.26 | 2,815 | -0.69(-1.40%) |
Oct 07, 2019 | 48.83 | 51.42 | 47.74 | 48.95 | 6,971 | -0.10(-0.19%) |
Oct 04, 2019 | 49.98 | 49.98 | 48.76 | 49.04 | 5,357 | +0.54(+1.12%) |
Oct 03, 2019 | 48.56 | 49.30 | 48.50 | 48.50 | 2,198 | -0.82(-1.66%) |
Oct 02, 2019 | 49.44 | 52.23 | 48.93 | 49.32 | 5,011 | -0.47(-0.94%) |
Oct 01, 2019 | 52.09 | 52.09 | 49.79 | 49.79 | 6,433 | -2.18(-4.19%) |
Sep 30, 2019 | 52.21 | 52.79 | 51.97 | 51.97 | 3,381 | +0.38(+0.74%) |
Sep 27, 2019 | 51.36 | 52.62 | 51.36 | 51.58 | 6,431 | +0.18(+0.35%) |
Sep 26, 2019 | 52.68 | 52.81 | 50.94 | 51.40 | 10,294 | -1.94(-3.64%) |
Sep 25, 2019 | 50.80 | 54.12 | 50.74 | 53.35 | 4,780 | +2.49(+4.90%) |
Sep 24, 2019 | 50.99 | 50.99 | 50.85 | 50.85 | 2,650 | -0.71(-1.38%) |
Sep 23, 2019 | 51.09 | 52.16 | 50.90 | 51.57 | 5,679 | -0.55(-1.06%) |
Sep 20, 2019 | 51.73 | 52.12 | 50.60 | 52.12 | 18,135 | +0.41(+0.79%) |
Sep 19, 2019 | 52.28 | 52.28 | 50.75 | 51.71 | 4,949 | -0.10(-0.20%) |
Sep 18, 2019 | 52.28 | 53.54 | 51.72 | 51.81 | 11,619 | -0.21(-0.40%) |
Sep 17, 2019 | 53.64 | 54.04 | 51.88 | 52.02 | 4,936 | -1.66(-3.09%) |
Sep 16, 2019 | 54.61 | 54.87 | 52.71 | 53.68 | 7,303 | -0.71(-1.30%) |
Sep 13, 2019 | 54.90 | 54.90 | 49.79 | 54.39 | 7,275 | -0.52(-0.94%) |
Sep 12, 2019 | 49.83 | 54.99 | 49.83 | 54.90 | 4,042 | +4.64(+9.23%) |
Sep 11, 2019 | 48.45 | 51.18 | 48.45 | 50.27 | 5,793 | +1.81(+3.74%) |
Sep 10, 2019 | 48.09 | 49.22 | 48.09 | 48.45 | 3,026 | +0.31(+0.65%) |
Sep 09, 2019 | 47.44 | 48.14 | 47.44 | 48.14 | 1,886 | +0.96(+2.03%) |
Sep 06, 2019 | 47.06 | 47.65 | 47.06 | 47.18 | 7,591 | -0.52(-1.09%) |
Sep 05, 2019 | 46.71 | 47.71 | 46.71 | 47.71 | 1,024 | +0.76(+1.62%) |
Sep 04, 2019 | 47.19 | 47.19 | 46.43 | 46.95 | 4,416 | +1.11(+2.42%) |
Sep 03, 2019 | 48.26 | 49.15 | 45.84 | 45.84 | 11,853 | -2.77(-5.70%) |
Aug 30, 2019 | 49.57 | 49.57 | 48.60 | 48.61 | 2,741 | -0.28(-0.56%) |
Aug 29, 2019 | 46.24 | 49.58 | 46.24 | 48.88 | 7,667 | +3.17(+6.93%) |
Aug 28, 2019 | 44.89 | 46.34 | 44.88 | 45.71 | 4,998 | +0.80(+1.77%) |
Aug 27, 2019 | 46.93 | 47.14 | 44.22 | 44.92 | 4,436 | -2.36(-4.99%) |
Aug 26, 2019 | 46.48 | 47.28 | 45.92 | 47.28 | 7,220 | +0.80(+1.71%) |
Aug 23, 2019 | 47.05 | 47.28 | 45.94 | 46.48 | 5,482 | -0.84(-1.78%) |
Aug 22, 2019 | 47.53 | 47.56 | 46.89 | 47.33 | 4,158 | +0.01(+0.02%) |
Aug 21, 2019 | 47.24 | 47.53 | 47.24 | 47.32 | 1,877 | +0.50(+1.07%) |
Aug 20, 2019 | 46.57 | 46.96 | 46.57 | 46.81 | 2,305 | +0.39(+0.84%) |
Aug 19, 2019 | 46.38 | 47.21 | 46.14 | 46.43 | 4,775 | +0.14(+0.31%) |
Aug 16, 2019 | 44.77 | 47.39 | 44.34 | 46.28 | 12,547 | +1.70(+3.81%) |
Aug 15, 2019 | 44.96 | 45.08 | 43.88 | 44.59 | 4,646 | -0.14(-0.32%) |
Aug 14, 2019 | 46.03 | 46.03 | 44.73 | 44.73 | 5,590 | -1.56(-3.36%) |
Aug 13, 2019 | 46.52 | 46.76 | 46.28 | 46.28 | 5,783 | +0.05(+0.10%) |
Aug 12, 2019 | 46.99 | 46.99 | 46.24 | 46.24 | 2,926 | -1.06(-2.25%) |
Aug 09, 2019 | 48.09 | 48.09 | 46.98 | 47.30 | 4,955 | -0.48(-1.01%) |
Aug 08, 2019 | 48.37 | 49.85 | 47.63 | 47.78 | 11,880 | +0.08(+0.16%) |
Aug 07, 2019 | 48.35 | 48.61 | 46.99 | 47.71 | 8,041 | -1.04(-2.14%) |
Aug 06, 2019 | 50.71 | 50.71 | 47.94 | 48.75 | 7,205 | -2.11(-4.14%) |
Aug 05, 2019 | 52.09 | 52.19 | 49.34 | 50.85 | 8,925 | -1.78(-3.39%) |
Aug 02, 2019 | 54.21 | 54.21 | 51.97 | 52.64 | 8,962 | -1.78(-3.28%) |
Aug 01, 2019 | 54.42 | 56.15 | 54.42 | 54.42 | 3,214 | -0.37(-0.67%) |
Jul 31, 2019 | 55.04 | 55.48 | 54.77 | 54.79 | 6,550 | -0.12(-0.22%) |
Jul 30, 2019 | 54.59 | 55.58 | 54.54 | 54.91 | 5,895 | +0.41(+0.75%) |
Jul 29, 2019 | 54.54 | 55.37 | 54.46 | 54.51 | 4,541 | -0.22(-0.40%) |
Jul 26, 2019 | 55.56 | 55.56 | 54.53 | 54.72 | 4,006 | -0.21(-0.38%) |
Jul 25, 2019 | 54.40 | 55.34 | 54.40 | 54.93 | 2,107 | -0.50(-0.91%) |
Jul 24, 2019 | 55.24 | 56.19 | 54.34 | 55.44 | 4,582 | -0.14(-0.26%) |
Jul 23, 2019 | 55.67 | 55.96 | 54.94 | 55.58 | 7,606 | +0.09(+0.17%) |
Jul 22, 2019 | 54.44 | 55.48 | 54.26 | 55.48 | 1,711 | +1.22(+2.25%) |
Jul 19, 2019 | 55.10 | 55.41 | 54.26 | 54.26 | 4,322 | -1.13(-2.04%) |
Jul 18, 2019 | 54.21 | 56.85 | 54.11 | 55.39 | 10,892 | +1.14(+2.10%) |
Jul 17, 2019 | 54.23 | 55.21 | 53.54 | 54.25 | 8,809 | -0.20(-0.37%) |
Jul 16, 2019 | 53.81 | 54.45 | 53.81 | 54.45 | 2,945 | +0.10(+0.19%) |
Jul 15, 2019 | 54.01 | 54.56 | 53.78 | 54.34 | 4,725 | +0.81(+1.51%) |
Jul 12, 2019 | 52.95 | 53.98 | 52.74 | 53.54 | 5,166 | +0.87(+1.66%) |
Jul 11, 2019 | 52.32 | 52.89 | 51.50 | 52.67 | 9,177 | -0.11(-0.22%) |
Jul 10, 2019 | 53.03 | 53.03 | 52.17 | 52.78 | 4,870 | +0.07(+0.13%) |
Jul 09, 2019 | 53.99 | 53.99 | 51.74 | 52.71 | 11,381 | -0.69(-1.30%) |
Jul 08, 2019 | 53.32 | 53.85 | 52.65 | 53.41 | 7,786 | -0.28(-0.53%) |
Jul 05, 2019 | 53.69 | 53.69 | 53.69 | 53.69 | 1,054 | +0.18(+0.34%) |
Jul 03, 2019 | 53.51 | 53.51 | 52.84 | 53.51 | 1,159 | -0.15(-0.28%) |
Jul 02, 2019 | 53.72 | 54.00 | 52.64 | 53.66 | 5,249 | +0.31(+0.59%) |
Jul 01, 2019 | 52.94 | 53.35 | 51.96 | 53.35 | 10,917 | +0.69(+1.31%) |
Jun 28, 2019 | 50.71 | 52.66 | 50.59 | 52.66 | 16,342 | +1.64(+3.22%) |
Jun 27, 2019 | 49.82 | 52.13 | 49.77 | 51.02 | 9,005 | +1.47(+2.98%) |
Jun 26, 2019 | 49.93 | 50.55 | 49.54 | 49.54 | 4,703 | -0.43(-0.87%) |
Jun 25, 2019 | 49.31 | 50.48 | 48.31 | 49.98 | 8,927 | +0.80(+1.63%) |
Jun 24, 2019 | 49.61 | 50.35 | 48.77 | 49.17 | 5,045 | -0.43(-0.88%) |
Jun 21, 2019 | 47.76 | 49.61 | 47.76 | 49.61 | 10,265 | +1.65(+3.45%) |
Jun 20, 2019 | 49.96 | 50.06 | 47.74 | 47.95 | 10,622 | -1.71(-3.44%) |
Jun 19, 2019 | 47.99 | 49.66 | 47.99 | 49.66 | 4,113 | +1.78(+3.71%) |
Jun 18, 2019 | 48.30 | 49.00 | 47.84 | 47.89 | 7,582 | +0.03(+0.06%) |
Jun 17, 2019 | 47.28 | 48.21 | 47.28 | 47.86 | 22,890 | +0.33(+0.70%) |
Jun 14, 2019 | 48.27 | 48.33 | 47.40 | 47.53 | 3,280 | -0.82(-1.70%) |
Jun 13, 2019 | 48.11 | 48.65 | 47.43 | 48.35 | 5,987 | +1.09(+2.30%) |
Jun 12, 2019 | 47.75 | 49.47 | 46.72 | 47.26 | 6,627 | -0.65(-1.36%) |
Jun 11, 2019 | 47.27 | 48.76 | 47.08 | 47.92 | 15,968 | +0.93(+1.97%) |
Jun 10, 2019 | 47.00 | 48.35 | 46.37 | 46.99 | 3,472 | -0.07(-0.14%) |
Jun 07, 2019 | 46.85 | 47.76 | 46.77 | 47.06 | 9,948 | +0.42(+0.89%) |
Jun 06, 2019 | 42.63 | 47.53 | 42.63 | 46.64 | 11,571 | +0.43(+0.94%) |
Jun 05, 2019 | 46.23 | 47.06 | 45.81 | 46.21 | 11,490 | -0.03(-0.06%) |
Jun 04, 2019 | 43.30 | 47.56 | 43.30 | 46.23 | 14,183 | +2.39(+5.45%) |
Jun 03, 2019 | 44.42 | 44.42 | 43.09 | 43.84 | 13,602 | -0.58(-1.30%) |
May 31, 2019 | 45.58 | 45.58 | 44.05 | 44.42 | 14,287 | -1.27(-2.77%) |
May 30, 2019 | 47.25 | 47.66 | 45.29 | 45.69 | 19,503 | -0.80(-1.73%) |
May 29, 2019 | 46.19 | 47.43 | 45.38 | 46.49 | 32,700 | +0.01(+0.02%) |
May 28, 2019 | 46.72 | 47.66 | 46.42 | 46.48 | 6,191 | -0.38(-0.81%) |
May 24, 2019 | 47.25 | 47.48 | 46.44 | 46.86 | 7,090 | +0.03(+0.06%) |
May 23, 2019 | 46.87 | 47.66 | 46.64 | 46.83 | 21,794 | -0.73(-1.53%) |
May 22, 2019 | 46.68 | 47.61 | 46.68 | 47.56 | 4,059 | +0.21(+0.44%) |
May 21, 2019 | 47.39 | 48.26 | 46.72 | 47.35 | 17,152 | +0.15(+0.32%) |
May 20, 2019 | 47.39 | 48.20 | 46.72 | 47.20 | 10,034 | -0.84(-1.75%) |
May 17, 2019 | 47.42 | 48.90 | 46.84 | 48.04 | 28,256 | +0.16(+0.34%) |
May 16, 2019 | 48.35 | 49.49 | 47.58 | 47.88 | 15,281 | +0.62(+1.32%) |
May 15, 2019 | 46.24 | 47.83 | 46.24 | 47.25 | 11,560 | +0.51(+1.09%) |
May 14, 2019 | 46.66 | 47.30 | 46.55 | 46.74 | 9,568 | +0.29(+0.63%) |
May 13, 2019 | 46.28 | 47.11 | 44.88 | 46.45 | 19,062 | -0.36(-0.77%) |
May 10, 2019 | 46.11 | 47.14 | 46.11 | 46.81 | 7,937 | -0.43(-0.92%) |
May 09, 2019 | 47.48 | 47.48 | 46.09 | 47.25 | 7,652 | -0.58(-1.21%) |
May 08, 2019 | 46.35 | 48.10 | 46.35 | 47.82 | 19,634 | +1.46(+3.16%) |
May 07, 2019 | 48.25 | 48.25 | 46.30 | 46.36 | 19,287 | -1.79(-3.71%) |
May 06, 2019 | 49.70 | 49.70 | 48.14 | 48.14 | 17,818 | -2.69(-5.30%) |
May 03, 2019 | 51.45 | 52.73 | 50.84 | 50.84 | 11,112 | -0.57(-1.10%) |
May 02, 2019 | 51.16 | 52.21 | 51.16 | 51.40 | 9,131 | +0.03(+0.06%) |
May 01, 2019 | 52.51 | 52.52 | 50.96 | 51.37 | 9,608 | -1.91(-3.58%) |
Apr 30, 2019 | 51.97 | 53.69 | 51.97 | 53.28 | 15,786 | +1.60(+3.09%) |
Apr 29, 2019 | 52.81 | 53.13 | 51.62 | 51.69 | 8,868 | -1.12(-2.13%) |
Apr 26, 2019 | 53.80 | 53.80 | 51.78 | 52.81 | 12,170 | +0.84(+1.62%) |
Apr 25, 2019 | 53.68 | 54.24 | 51.97 | 51.97 | 6,744 | -2.07(-3.83%) |
Apr 24, 2019 | 53.77 | 54.07 | 52.54 | 54.04 | 15,411 | +0.19(+0.35%) |
Apr 23, 2019 | 51.26 | 53.89 | 51.26 | 53.85 | 7,876 | +2.70(+5.28%) |
Apr 22, 2019 | 53.39 | 53.43 | 49.98 | 51.15 | 16,033 | -2.59(-4.82%) |
Apr 18, 2019 | 53.34 | 54.31 | 53.34 | 53.74 | 7,619 | +0.25(+0.46%) |
Apr 17, 2019 | 53.18 | 54.13 | 51.98 | 53.49 | 9,195 | +0.57(+1.07%) |
Apr 16, 2019 | 53.68 | 54.33 | 52.15 | 52.92 | 13,453 | -0.57(-1.06%) |
Apr 15, 2019 | 54.61 | 55.04 | 52.43 | 53.49 | 14,898 | -0.91(-1.67%) |
Apr 12, 2019 | 54.24 | 55.81 | 53.78 | 54.40 | 8,678 | +0.77(+1.44%) |
Apr 11, 2019 | 53.48 | 54.10 | 52.98 | 53.62 | 7,868 | -0.11(-0.21%) |
Apr 10, 2019 | 52.04 | 53.74 | 52.04 | 53.74 | 9,540 | +1.83(+3.53%) |
Apr 09, 2019 | 54.03 | 54.03 | 51.28 | 51.90 | 9,899 | -1.86(-3.46%) |
Apr 08, 2019 | 51.97 | 54.21 | 51.97 | 53.77 | 7,572 | +2.11(+4.08%) |
Apr 05, 2019 | 51.20 | 52.36 | 51.07 | 51.66 | 16,403 | +0.63(+1.24%) |
Apr 04, 2019 | 51.44 | 53.06 | 51.03 | 51.03 | 13,467 | -0.61(-1.19%) |
Apr 03, 2019 | 51.12 | 51.87 | 50.63 | 51.64 | 10,950 | +1.05(+2.07%) |
Apr 02, 2019 | 51.91 | 51.91 | 49.63 | 50.59 | 12,263 | -0.72(-1.40%) |
Apr 01, 2019 | 50.30 | 52.59 | 50.30 | 51.31 | 15,868 | +1.33(+2.67%) |
Mar 29, 2019 | 49.89 | 50.94 | 49.43 | 49.98 | 22,627 | +0.32(+0.64%) |
Mar 28, 2019 | 48.93 | 49.89 | 48.74 | 49.66 | 13,999 | +1.16(+2.39%) |
Mar 27, 2019 | 50.21 | 51.63 | 48.37 | 48.50 | 10,683 | -1.86(-3.70%) |
Mar 26, 2019 | 50.35 | 50.82 | 49.96 | 50.36 | 5,267 | +0.48(+0.96%) |
Mar 25, 2019 | 49.19 | 50.75 | 49.19 | 49.88 | 9,926 | +0.84(+1.71%) |
Mar 22, 2019 | 50.99 | 51.57 | 48.47 | 49.04 | 10,410 | -2.28(-4.44%) |
Mar 21, 2019 | 50.54 | 52.05 | 49.86 | 51.32 | 37,687 | +1.75(+3.53%) |
Mar 20, 2019 | 50.85 | 50.85 | 49.33 | 49.57 | 33,981 | -0.79(-1.57%) |
Mar 19, 2019 | 51.09 | 51.59 | 49.99 | 50.36 | 18,612 | -0.47(-0.93%) |
Mar 18, 2019 | 50.55 | 51.70 | 50.22 | 50.83 | 33,910 | +0.10(+0.20%) |
Mar 15, 2019 | 49.97 | 50.77 | 49.24 | 50.73 | 33,143 | +0.95(+1.91%) |
Mar 14, 2019 | 50.55 | 50.81 | 49.56 | 49.78 | 13,733 | -0.77(-1.53%) |
Mar 13, 2019 | 50.59 | 51.21 | 49.68 | 50.55 | 39,856 | +0.31(+0.62%) |
Mar 12, 2019 | 50.29 | 51.54 | 50.24 | 50.24 | 55,355 | +0.02(+0.04%) |
Mar 11, 2019 | 48.55 | 52.00 | 48.53 | 50.22 | 27,026 | +1.67(+3.43%) |
Mar 08, 2019 | 50.93 | 56.30 | 48.01 | 48.55 | 21,883 | -2.49(-4.89%) |
Mar 07, 2019 | 53.00 | 53.00 | 50.97 | 51.05 | 15,681 | -1.76(-3.33%) |
Mar 06, 2019 | 54.13 | 54.13 | 52.04 | 52.81 | 11,613 | -1.51(-2.77%) |
Mar 05, 2019 | 54.47 | 55.59 | 53.63 | 54.32 | 18,344 | -0.81(-1.47%) |
Mar 04, 2019 | 56.05 | 57.19 | 55.05 | 55.13 | 13,532 | -0.97(-1.73%) |
Mar 01, 2019 | 56.70 | 57.19 | 55.80 | 56.09 | 14,341 | -0.10(-0.18%) |
Feb 28, 2019 | 57.66 | 58.20 | 55.89 | 56.20 | 19,899 | -1.45(-2.51%) |
Feb 27, 2019 | 58.85 | 60.27 | 56.81 | 57.65 | 16,423 | -1.28(-2.17%) |
Feb 26, 2019 | 59.30 | 60.49 | 57.38 | 58.93 | 18,211 | -0.09(-0.16%) |
Feb 25, 2019 | 59.56 | 60.39 | 58.27 | 59.02 | 11,436 | -0.26(-0.44%) |
Feb 22, 2019 | 58.34 | 60.11 | 57.32 | 59.29 | 14,766 | +1.21(+2.09%) |
Feb 21, 2019 | 58.97 | 59.78 | 57.33 | 58.07 | 23,467 | -0.94(-1.60%) |
Feb 20, 2019 | 57.35 | 59.83 | 57.35 | 59.01 | 37,389 | +0.94(+1.62%) |
Feb 19, 2019 | 56.34 | 58.61 | 56.07 | 58.07 | 5,550 | +1.71(+3.04%) |
Feb 15, 2019 | 55.58 | 58.31 | 55.05 | 56.36 | 26,557 | +1.20(+2.17%) |
Feb 14, 2019 | 54.80 | 55.63 | 54.69 | 55.16 | 5,155 | +0.21(+0.38%) |
Feb 13, 2019 | 53.31 | 55.54 | 53.31 | 54.96 | 6,801 | +1.89(+3.57%) |
Feb 12, 2019 | 54.12 | 54.46 | 53.06 | 53.06 | 8,400 | +0.12(+0.23%) |
Feb 11, 2019 | 51.96 | 53.78 | 51.54 | 52.94 | 5,095 | +1.17(+2.25%) |
Feb 08, 2019 | 51.08 | 52.50 | 51.08 | 51.77 | 3,399 | -0.26(-0.51%) |
Feb 07, 2019 | 53.36 | 53.36 | 52.04 | 52.04 | 5,648 | -1.24(-2.33%) |
Feb 06, 2019 | 52.88 | 53.45 | 52.37 | 53.28 | 9,586 | +0.74(+1.41%) |
Feb 05, 2019 | 52.24 | 53.03 | 52.06 | 52.54 | 12,870 | +0.16(+0.31%) |
Feb 04, 2019 | 53.37 | 54.82 | 52.18 | 52.38 | 14,814 | -1.09(-2.04%) |
Feb 01, 2019 | 53.97 | 53.97 | 52.49 | 53.47 | 5,311 | +1.22(+2.34%) |
Jan 31, 2019 | 52.20 | 53.55 | 52.13 | 52.24 | 9,679 | -0.19(-0.36%) |
Jan 30, 2019 | 52.24 | 54.04 | 51.14 | 52.43 | 8,137 | +1.28(+2.50%) |
Jan 29, 2019 | 53.91 | 53.91 | 50.09 | 51.15 | 10,024 | +0.70(+1.38%) |
Jan 28, 2019 | 52.64 | 53.09 | 50.45 | 50.46 | 4,191 | -0.89(-1.74%) |
Jan 25, 2019 | 51.56 | 51.65 | 50.93 | 51.35 | 4,355 | +0.33(+0.65%) |
Jan 24, 2019 | 53.19 | 53.19 | 51.02 | 51.02 | 1,377 | -0.39(-0.75%) |
Jan 23, 2019 | 51.68 | 54.58 | 50.96 | 51.41 | 5,367 | -0.06(-0.11%) |
Jan 22, 2019 | 53.33 | 55.77 | 51.46 | 51.46 | 6,380 | -1.68(-3.15%) |
Jan 18, 2019 | 52.59 | 54.15 | 51.77 | 53.14 | 15,509 | +0.88(+1.69%) |
Jan 17, 2019 | 52.60 | 54.01 | 50.75 | 52.25 | 19,051 | -0.52(-0.98%) |
Jan 16, 2019 | 55.45 | 55.82 | 52.77 | 52.77 | 11,765 | -2.50(-4.53%) |
Jan 15, 2019 | 55.16 | 57.22 | 54.72 | 55.28 | 7,850 | +0.30(+0.55%) |
Jan 14, 2019 | 53.51 | 56.37 | 52.24 | 54.97 | 9,688 | +1.04(+1.92%) |
Jan 11, 2019 | 55.21 | 55.21 | 53.51 | 53.94 | 6,798 | -1.67(-3.00%) |
Jan 10, 2019 | 56.84 | 56.84 | 55.54 | 55.61 | 4,000 | -1.70(-2.97%) |
Jan 09, 2019 | 57.39 | 58.39 | 56.10 | 57.31 | 3,831 | +1.58(+2.84%) |
Jan 08, 2019 | 55.22 | 55.89 | 55.22 | 55.73 | 2,952 | +0.94(+1.72%) |
Jan 07, 2019 | 53.66 | 55.97 | 53.66 | 54.79 | 21,345 | +0.94(+1.75%) |
Jan 04, 2019 | 51.99 | 54.01 | 50.98 | 53.85 | 13,809 | +2.61(+5.09%) |
Jan 03, 2019 | 51.48 | 52.75 | 50.76 | 51.24 | 8,565 | -1.18(-2.24%) |