Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.54 | 60.10 | 59.05 | 59.57 | 1,006,300 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.43 | 59.24 | 59.80 | 905,582 | -0.72(-1.19%) |
Dec 27, 2019 | 60.98 | 61.57 | 60.45 | 60.52 | 811,000 | -0.42(-0.69%) |
Dec 26, 2019 | 60.00 | 60.96 | 59.51 | 60.94 | 761,306 | +0.99(+1.65%) |
Dec 24, 2019 | 59.82 | 60.00 | 58.38 | 59.95 | 972,600 | +0.02(+0.03%) |
Dec 23, 2019 | 61.58 | 61.63 | 59.71 | 59.93 | 1,642,914 | -1.57(-2.55%) |
Dec 20, 2019 | 61.90 | 62.65 | 61.40 | 61.50 | 1,781,600 | -0.37(-0.60%) |
Dec 19, 2019 | 60.58 | 62.30 | 60.46 | 61.87 | 2,214,874 | +1.38(+2.28%) |
Dec 18, 2019 | 59.00 | 60.57 | 58.58 | 60.49 | 1,112,589 | +1.52(+2.58%) |
Dec 17, 2019 | 58.65 | 59.33 | 58.00 | 58.97 | 832,138 | -0.04(-0.07%) |
Dec 16, 2019 | 59.75 | 59.99 | 58.73 | 59.01 | 966,614 | +0.02(+0.03%) |
Dec 13, 2019 | 59.27 | 59.85 | 58.72 | 58.99 | 624,400 | -0.09(-0.15%) |
Dec 12, 2019 | 59.12 | 60.42 | 58.50 | 59.08 | 867,014 | +0.20(+0.34%) |
Dec 11, 2019 | 58.50 | 58.99 | 57.47 | 58.88 | 762,325 | +0.37(+0.63%) |
Dec 10, 2019 | 57.86 | 59.25 | 57.66 | 58.51 | 1,051,440 | +0.94(+1.63%) |
Dec 09, 2019 | 58.58 | 59.10 | 57.52 | 57.57 | 1,412,374 | -1.09(-1.86%) |
Dec 06, 2019 | 59.37 | 60.13 | 58.57 | 58.66 | 1,391,900 | -0.07(-0.12%) |
Dec 05, 2019 | 60.30 | 60.67 | 58.64 | 58.73 | 1,303,828 | -1.35(-2.25%) |
Dec 04, 2019 | 60.47 | 61.04 | 60.05 | 60.08 | 841,621 | -0.33(-0.55%) |
Dec 03, 2019 | 62.14 | 62.25 | 59.50 | 60.41 | 1,311,477 | -2.10(-3.36%) |
Dec 02, 2019 | 62.00 | 62.92 | 61.01 | 62.51 | 1,057,604 | +0.53(+0.86%) |
Nov 29, 2019 | 62.00 | 62.65 | 61.33 | 61.98 | 515,300 | -0.24(-0.39%) |
Nov 27, 2019 | 62.28 | 63.04 | 61.67 | 62.22 | 1,009,400 | +0.70(+1.14%) |
Nov 26, 2019 | 61.30 | 62.40 | 60.71 | 61.52 | 1,004,738 | +0.45(+0.74%) |
Nov 25, 2019 | 59.99 | 61.40 | 59.92 | 61.07 | 1,007,895 | +1.35(+2.26%) |
Nov 22, 2019 | 59.70 | 59.86 | 58.33 | 59.72 | 1,274,800 | +0.17(+0.29%) |
Nov 21, 2019 | 59.40 | 60.85 | 59.00 | 59.55 | 1,241,483 | +0.15(+0.25%) |
Nov 20, 2019 | 59.78 | 60.34 | 58.89 | 59.40 | 1,212,059 | -0.52(-0.87%) |
Nov 19, 2019 | 61.45 | 61.48 | 59.63 | 59.92 | 2,251,707 | -1.83(-2.96%) |
Nov 18, 2019 | 62.70 | 63.14 | 61.61 | 61.75 | 1,208,452 | -0.91(-1.45%) |
Nov 15, 2019 | 62.57 | 63.85 | 62.37 | 62.66 | 1,439,000 | +0.23(+0.37%) |
Nov 14, 2019 | 62.15 | 62.59 | 61.45 | 62.43 | 1,195,279 | +0.59(+0.95%) |
Nov 13, 2019 | 63.17 | 63.43 | 61.45 | 61.84 | 1,587,210 | -1.46(-2.31%) |
Nov 12, 2019 | 62.71 | 64.29 | 62.71 | 63.30 | 1,947,846 | +0.51(+0.81%) |
Nov 11, 2019 | 61.70 | 63.10 | 60.90 | 62.79 | 2,578,941 | +0.73(+1.18%) |
Nov 08, 2019 | 62.89 | 63.70 | 62.00 | 62.06 | 2,260,100 | -0.94(-1.49%) |
Nov 07, 2019 | 65.55 | 65.75 | 62.80 | 63.00 | 3,427,882 | -2.06(-3.17%) |
Nov 06, 2019 | 67.90 | 68.12 | 64.02 | 65.06 | 4,920,500 | -1.77(-2.65%) |
Nov 05, 2019 | 69.15 | 71.74 | 66.57 | 66.83 | 14,588,517 | -17.38(-20.64%) |
Nov 04, 2019 | 83.50 | 85.43 | 83.03 | 84.21 | 3,071,024 | +1.44(+1.74%) |
Nov 01, 2019 | 82.50 | 83.01 | 81.79 | 82.77 | 620,000 | +0.49(+0.60%) |
Oct 31, 2019 | 83.12 | 83.44 | 81.11 | 82.28 | 691,751 | -0.79(-0.95%) |
Oct 30, 2019 | 83.88 | 83.97 | 80.86 | 83.07 | 878,592 | -0.63(-0.75%) |
Oct 29, 2019 | 82.22 | 84.99 | 82.10 | 83.70 | 612,690 | +1.87(+2.29%) |
Oct 28, 2019 | 84.87 | 85.32 | 81.44 | 81.83 | 908,025 | -2.89(-3.41%) |
Oct 25, 2019 | 84.00 | 85.50 | 83.20 | 84.72 | 692,400 | +0.95(+1.13%) |
Oct 24, 2019 | 84.20 | 85.06 | 82.88 | 83.77 | 915,119 | -0.76(-0.90%) |
Oct 23, 2019 | 88.18 | 88.34 | 83.73 | 84.53 | 1,005,628 | -3.96(-4.48%) |
Oct 22, 2019 | 92.71 | 93.04 | 88.40 | 88.49 | 704,630 | -4.40(-4.74%) |
Oct 21, 2019 | 93.20 | 94.00 | 92.55 | 92.89 | 540,453 | +0.08(+0.09%) |
Oct 18, 2019 | 91.65 | 93.40 | 90.89 | 92.81 | 570,100 | +1.03(+1.12%) |
Oct 17, 2019 | 90.65 | 93.19 | 90.61 | 91.78 | 541,158 | +1.34(+1.48%) |
Oct 16, 2019 | 90.43 | 91.09 | 89.82 | 90.44 | 480,717 | -0.06(-0.07%) |
Oct 15, 2019 | 90.99 | 91.88 | 89.14 | 90.50 | 622,826 | +0.06(+0.07%) |
Oct 14, 2019 | 91.77 | 92.20 | 88.75 | 90.44 | 702,370 | -1.18(-1.29%) |
Oct 11, 2019 | 94.05 | 94.22 | 91.56 | 91.62 | 556,200 | -1.52(-1.63%) |
Oct 10, 2019 | 93.17 | 94.15 | 92.95 | 93.14 | 332,834 | -0.14(-0.15%) |
Oct 09, 2019 | 93.46 | 94.25 | 92.16 | 93.28 | 333,087 | +0.98(+1.06%) |
Oct 08, 2019 | 92.67 | 93.61 | 91.30 | 92.30 | 521,861 | -0.83(-0.89%) |
Oct 07, 2019 | 94.11 | 94.57 | 92.40 | 93.13 | 446,014 | -1.53(-1.62%) |
Oct 04, 2019 | 94.87 | 95.79 | 94.23 | 94.66 | 473,400 | +0.49(+0.52%) |
Oct 03, 2019 | 92.57 | 94.67 | 91.02 | 94.17 | 716,184 | +1.65(+1.78%) |
Oct 02, 2019 | 92.68 | 95.12 | 92.15 | 92.52 | 737,827 | -1.10(-1.17%) |
Oct 01, 2019 | 97.41 | 97.93 | 92.62 | 93.62 | 1,161,056 | -4.42(-4.51%) |
Sep 30, 2019 | 95.51 | 98.60 | 95.38 | 98.04 | 912,082 | +2.52(+2.64%) |
Sep 27, 2019 | 97.81 | 98.69 | 94.39 | 95.52 | 870,200 | -2.01(-2.06%) |
Sep 26, 2019 | 99.15 | 100.06 | 97.00 | 97.53 | 802,417 | -1.83(-1.84%) |
Sep 25, 2019 | 100.25 | 100.91 | 98.32 | 99.36 | 936,220 | -1.22(-1.21%) |
Sep 24, 2019 | 103.41 | 103.76 | 100.30 | 100.58 | 768,485 | -2.31(-2.25%) |
Sep 23, 2019 | 104.51 | 104.86 | 102.76 | 102.89 | 644,120 | -1.39(-1.33%) |
Sep 20, 2019 | 103.46 | 104.47 | 101.63 | 104.28 | 1,490,600 | +0.90(+0.87%) |
Sep 19, 2019 | 101.38 | 103.84 | 100.57 | 103.38 | 757,827 | +1.95(+1.92%) |
Sep 18, 2019 | 101.10 | 101.83 | 100.35 | 101.43 | 826,578 | -0.08(-0.08%) |
Sep 17, 2019 | 101.61 | 103.68 | 101.07 | 101.51 | 739,048 | +0.73(+0.72%) |
Sep 16, 2019 | 99.32 | 101.04 | 99.04 | 100.78 | 533,033 | +0.84(+0.84%) |
Sep 13, 2019 | 99.52 | 101.73 | 98.77 | 99.94 | 633,100 | -0.82(-0.81%) |
Sep 12, 2019 | 99.49 | 102.50 | 99.20 | 100.76 | 644,239 | +1.88(+1.90%) |
Sep 11, 2019 | 96.00 | 99.95 | 96.00 | 98.88 | 706,144 | +1.90(+1.96%) |
Sep 10, 2019 | 101.95 | 101.95 | 95.02 | 96.98 | 1,807,853 | -5.68(-5.53%) |
Sep 09, 2019 | 103.97 | 105.34 | 101.97 | 102.66 | 893,691 | -0.46(-0.45%) |
Sep 06, 2019 | 103.75 | 105.48 | 102.72 | 103.12 | 939,100 | -0.46(-0.44%) |
Sep 05, 2019 | 105.50 | 105.84 | 101.00 | 103.58 | 1,000,724 | -1.03(-0.98%) |
Sep 04, 2019 | 97.46 | 105.08 | 97.31 | 104.61 | 1,452,551 | +7.38(+7.59%) |
Sep 03, 2019 | 99.02 | 99.76 | 96.77 | 97.23 | 1,031,055 | -1.93(-1.95%) |
Aug 30, 2019 | 99.91 | 100.24 | 98.60 | 99.16 | 618,800 | -0.73(-0.73%) |
Aug 29, 2019 | 100.50 | 100.72 | 98.83 | 99.89 | 767,579 | -0.03(-0.03%) |
Aug 28, 2019 | 98.50 | 100.89 | 98.41 | 99.92 | 710,373 | +1.33(+1.35%) |
Aug 27, 2019 | 99.56 | 100.75 | 98.03 | 98.59 | 521,683 | -0.88(-0.88%) |
Aug 26, 2019 | 98.28 | 99.48 | 98.01 | 99.47 | 560,172 | +1.62(+1.66%) |
Aug 23, 2019 | 98.34 | 100.18 | 97.50 | 97.85 | 750,900 | -1.14(-1.15%) |
Aug 22, 2019 | 96.05 | 99.42 | 96.05 | 98.99 | 1,010,575 | +2.62(+2.72%) |
Aug 21, 2019 | 96.90 | 97.17 | 95.59 | 96.37 | 805,396 | +0.05(+0.05%) |
Aug 20, 2019 | 96.00 | 97.12 | 95.29 | 96.32 | 869,097 | +0.35(+0.36%) |
Aug 19, 2019 | 97.89 | 97.98 | 95.15 | 95.97 | 834,734 | -1.12(-1.15%) |
Aug 16, 2019 | 96.13 | 98.06 | 95.33 | 97.09 | 1,513,500 | +1.30(+1.36%) |
Aug 15, 2019 | 90.83 | 96.17 | 89.90 | 95.79 | 1,785,595 | +6.34(+7.09%) |
Aug 14, 2019 | 90.66 | 91.46 | 88.70 | 89.45 | 1,128,404 | -2.16(-2.36%) |
Aug 13, 2019 | 90.50 | 92.18 | 89.50 | 91.61 | 920,621 | +1.62(+1.80%) |
Aug 12, 2019 | 88.33 | 90.98 | 88.33 | 89.99 | 821,618 | +1.26(+1.42%) |
Aug 09, 2019 | 88.46 | 90.55 | 87.18 | 88.73 | 1,425,900 | +0.11(+0.12%) |
Aug 08, 2019 | 85.24 | 90.15 | 85.24 | 88.62 | 1,810,338 | +3.38(+3.97%) |
Aug 07, 2019 | 85.12 | 88.43 | 82.66 | 85.24 | 2,800,342 | -1.48(-1.71%) |
Aug 06, 2019 | 75.99 | 87.00 | 75.71 | 86.72 | 7,580,293 | +13.38(+18.24%) |
Aug 05, 2019 | 74.84 | 75.86 | 72.42 | 73.34 | 1,653,341 | -1.96(-2.60%) |
Aug 02, 2019 | 74.84 | 76.01 | 74.69 | 75.30 | 747,400 | +0.25(+0.33%) |
Aug 01, 2019 | 75.14 | 76.81 | 74.19 | 75.05 | 820,918 | +0.39(+0.52%) |
Jul 31, 2019 | 75.77 | 76.44 | 74.12 | 74.66 | 801,691 | -1.44(-1.89%) |
Jul 30, 2019 | 74.90 | 76.38 | 74.52 | 76.10 | 928,576 | +1.34(+1.79%) |
Jul 29, 2019 | 75.17 | 76.14 | 74.22 | 74.76 | 883,468 | +0.62(+0.84%) |
Jul 26, 2019 | 74.94 | 75.60 | 73.50 | 74.14 | 719,800 | -0.49(-0.66%) |
Jul 25, 2019 | 74.83 | 75.47 | 74.21 | 74.63 | 688,170 | -0.23(-0.31%) |
Jul 24, 2019 | 74.02 | 75.51 | 74.02 | 74.86 | 500,529 | +0.88(+1.19%) |
Jul 23, 2019 | 74.51 | 74.76 | 73.05 | 73.98 | 753,944 | -0.23(-0.31%) |
Jul 22, 2019 | 74.56 | 75.35 | 74.12 | 74.21 | 505,663 | +0.04(+0.05%) |
Jul 19, 2019 | 73.85 | 74.76 | 73.69 | 74.17 | 438,200 | +0.24(+0.32%) |
Jul 18, 2019 | 73.69 | 74.35 | 73.33 | 73.93 | 398,435 | +0.03(+0.04%) |
Jul 17, 2019 | 74.01 | 74.13 | 72.80 | 73.90 | 407,371 | +0.47(+0.64%) |
Jul 16, 2019 | 74.71 | 74.84 | 73.07 | 73.43 | 559,600 | -1.58(-2.11%) |
Jul 15, 2019 | 75.90 | 76.49 | 74.52 | 75.01 | 524,156 | -0.47(-0.62%) |
Jul 12, 2019 | 75.26 | 75.64 | 74.14 | 75.48 | 539,400 | +0.25(+0.33%) |
Jul 11, 2019 | 73.48 | 75.28 | 72.80 | 75.23 | 739,519 | +2.11(+2.89%) |
Jul 10, 2019 | 73.28 | 73.36 | 71.66 | 73.12 | 922,600 | -0.13(-0.18%) |
Jul 09, 2019 | 71.51 | 73.28 | 71.28 | 73.25 | 653,732 | +1.55(+2.16%) |
Jul 08, 2019 | 73.27 | 73.43 | 70.92 | 71.70 | 728,972 | -1.87(-2.54%) |
Jul 05, 2019 | 71.80 | 73.80 | 71.09 | 73.57 | 706,200 | +1.45(+2.01%) |
Jul 03, 2019 | 70.29 | 72.34 | 69.83 | 72.12 | 479,500 | +2.14(+3.06%) |
Jul 02, 2019 | 68.40 | 70.06 | 68.10 | 69.98 | 409,362 | +1.48(+2.16%) |
Jul 01, 2019 | 72.77 | 73.32 | 68.23 | 68.50 | 1,111,622 | -3.70(-5.12%) |
Jun 28, 2019 | 70.18 | 72.40 | 69.61 | 72.20 | 1,557,000 | +2.24(+3.20%) |
Jun 27, 2019 | 67.25 | 70.31 | 67.25 | 69.96 | 889,510 | +2.85(+4.25%) |
Jun 26, 2019 | 67.32 | 67.35 | 66.40 | 67.11 | 436,294 | +0.31(+0.46%) |
Jun 25, 2019 | 67.56 | 69.00 | 66.62 | 66.80 | 875,265 | +0.08(+0.12%) |
Jun 24, 2019 | 67.00 | 67.72 | 66.32 | 66.72 | 558,683 | -0.03(-0.04%) |
Jun 21, 2019 | 67.34 | 67.84 | 66.35 | 66.75 | 471,800 | -0.57(-0.85%) |
Jun 20, 2019 | 66.49 | 67.74 | 66.13 | 67.32 | 464,092 | +1.16(+1.75%) |
Jun 19, 2019 | 66.25 | 66.28 | 64.90 | 66.16 | 507,696 | -0.10(-0.15%) |
Jun 18, 2019 | 67.98 | 68.03 | 65.90 | 66.26 | 419,029 | -1.25(-1.85%) |
Jun 17, 2019 | 67.12 | 67.76 | 66.48 | 67.51 | 490,223 | +0.47(+0.70%) |
Jun 14, 2019 | 67.91 | 68.50 | 66.50 | 67.04 | 421,000 | -1.00(-1.47%) |
Jun 13, 2019 | 67.00 | 68.34 | 66.65 | 68.04 | 609,202 | +1.63(+2.45%) |
Jun 12, 2019 | 65.47 | 66.90 | 65.00 | 66.41 | 336,766 | +0.47(+0.71%) |
Jun 11, 2019 | 65.36 | 66.00 | 65.01 | 65.94 | 500,179 | +0.74(+1.13%) |
Jun 10, 2019 | 64.08 | 65.30 | 64.03 | 65.20 | 525,377 | +1.52(+2.39%) |
Jun 07, 2019 | 62.32 | 64.19 | 62.32 | 63.68 | 852,200 | +1.88(+3.04%) |
Jun 06, 2019 | 61.00 | 61.94 | 60.28 | 61.80 | 532,765 | +0.69(+1.13%) |
Jun 05, 2019 | 61.19 | 62.47 | 60.81 | 61.11 | 647,226 | +0.12(+0.20%) |
Jun 04, 2019 | 60.13 | 61.38 | 58.85 | 60.99 | 595,397 | +1.34(+2.25%) |
Jun 03, 2019 | 61.18 | 61.20 | 58.51 | 59.65 | 828,034 | -1.70(-2.77%) |
May 31, 2019 | 59.27 | 61.37 | 59.11 | 61.35 | 596,800 | +1.33(+2.22%) |
May 30, 2019 | 58.97 | 60.92 | 58.64 | 60.02 | 564,092 | +1.18(+2.01%) |
May 29, 2019 | 59.01 | 59.15 | 58.15 | 58.84 | 428,780 | -0.34(-0.57%) |
May 28, 2019 | 59.44 | 60.12 | 58.62 | 59.18 | 697,425 | +0.02(+0.03%) |
May 24, 2019 | 59.12 | 60.14 | 58.63 | 59.16 | 743,100 | +0.17(+0.29%) |
May 23, 2019 | 59.16 | 59.16 | 57.08 | 58.99 | 696,135 | +0.03(+0.05%) |
May 22, 2019 | 59.38 | 59.68 | 58.11 | 58.96 | 615,594 | -0.49(-0.82%) |
May 21, 2019 | 59.49 | 60.44 | 59.08 | 59.45 | 504,149 | +0.16(+0.27%) |
May 20, 2019 | 59.34 | 59.66 | 57.57 | 59.29 | 502,000 | -0.48(-0.80%) |
May 17, 2019 | 60.71 | 61.80 | 59.46 | 59.77 | 556,600 | -1.12(-1.84%) |
May 16, 2019 | 60.76 | 61.70 | 60.76 | 60.89 | 642,327 | +0.07(+0.12%) |
May 15, 2019 | 59.72 | 61.36 | 59.55 | 60.82 | 746,940 | +0.79(+1.32%) |
May 14, 2019 | 60.01 | 61.00 | 59.80 | 60.03 | 736,216 | +0.03(+0.05%) |
May 13, 2019 | 59.25 | 60.15 | 58.71 | 60.00 | 975,290 | -0.39(-0.65%) |
May 10, 2019 | 59.79 | 60.66 | 59.69 | 60.39 | 840,100 | +0.34(+0.57%) |
May 09, 2019 | 58.39 | 60.97 | 58.37 | 60.05 | 1,068,175 | +1.13(+1.92%) |
May 08, 2019 | 57.33 | 59.10 | 56.79 | 58.92 | 1,097,105 | +1.68(+2.94%) |
May 07, 2019 | 58.68 | 59.43 | 56.63 | 57.24 | 943,086 | -2.09(-3.52%) |
May 06, 2019 | 58.93 | 60.49 | 58.50 | 59.33 | 1,355,823 | -0.87(-1.45%) |
May 03, 2019 | 66.95 | 67.02 | 59.15 | 60.20 | 4,479,600 | -2.71(-4.31%) |
May 02, 2019 | 60.87 | 63.05 | 60.70 | 62.91 | 2,039,277 | +1.91(+3.13%) |
May 01, 2019 | 61.30 | 62.25 | 60.89 | 61.00 | 766,398 | -0.30(-0.49%) |
Apr 30, 2019 | 62.20 | 62.40 | 60.53 | 61.30 | 444,291 | -0.58(-0.94%) |
Apr 29, 2019 | 61.90 | 62.24 | 61.44 | 61.88 | 516,553 | -0.09(-0.15%) |
Apr 26, 2019 | 61.17 | 62.15 | 61.17 | 61.97 | 532,400 | +1.12(+1.84%) |
Apr 25, 2019 | 60.88 | 61.90 | 60.05 | 60.85 | 733,209 | -0.09(-0.15%) |
Apr 24, 2019 | 60.52 | 61.58 | 60.52 | 60.94 | 466,529 | +0.53(+0.88%) |
Apr 23, 2019 | 59.83 | 60.67 | 59.82 | 60.41 | 336,255 | +0.82(+1.38%) |
Apr 22, 2019 | 59.82 | 60.30 | 59.15 | 59.59 | 266,231 | -0.23(-0.38%) |
Apr 18, 2019 | 58.16 | 59.99 | 58.11 | 59.82 | 352,300 | +1.67(+2.87%) |
Apr 17, 2019 | 58.33 | 59.02 | 57.21 | 58.15 | 406,906 | -1.34(-2.25%) |
Apr 16, 2019 | 60.02 | 60.25 | 59.10 | 59.49 | 258,071 | -0.36(-0.60%) |
Apr 15, 2019 | 60.32 | 60.36 | 59.45 | 59.85 | 539,110 | -0.81(-1.34%) |
Apr 12, 2019 | 60.00 | 60.94 | 59.43 | 60.66 | 339,400 | +0.94(+1.57%) |
Apr 11, 2019 | 58.69 | 59.83 | 58.42 | 59.72 | 513,737 | +1.08(+1.84%) |
Apr 10, 2019 | 57.77 | 58.64 | 57.29 | 58.64 | 493,216 | +0.86(+1.49%) |
Apr 09, 2019 | 58.77 | 58.90 | 57.56 | 57.78 | 518,813 | -1.26(-2.13%) |
Apr 08, 2019 | 59.98 | 60.08 | 58.26 | 59.04 | 578,318 | -1.09(-1.81%) |
Apr 05, 2019 | 59.42 | 60.39 | 59.30 | 60.13 | 640,700 | +0.65(+1.09%) |
Apr 04, 2019 | 58.56 | 59.50 | 58.37 | 59.48 | 337,227 | +1.02(+1.74%) |
Apr 03, 2019 | 59.28 | 59.61 | 58.03 | 58.46 | 412,463 | -0.32(-0.54%) |
Apr 02, 2019 | 58.24 | 58.89 | 57.64 | 58.78 | 344,422 | +0.61(+1.05%) |
Apr 01, 2019 | 59.60 | 59.74 | 57.57 | 58.17 | 746,630 | -0.98(-1.66%) |
Mar 29, 2019 | 57.70 | 59.16 | 57.34 | 59.15 | 888,500 | +1.97(+3.45%) |
Mar 28, 2019 | 56.29 | 57.30 | 55.98 | 57.18 | 511,043 | +1.11(+1.98%) |
Mar 27, 2019 | 55.04 | 56.24 | 55.03 | 56.07 | 397,527 | +1.10(+2.00%) |
Mar 26, 2019 | 53.93 | 55.35 | 53.69 | 54.97 | 425,915 | +1.30(+2.42%) |
Mar 25, 2019 | 54.36 | 54.50 | 53.36 | 53.67 | 444,339 | -0.69(-1.27%) |
Mar 22, 2019 | 55.12 | 55.57 | 54.25 | 54.36 | 533,000 | -0.87(-1.58%) |
Mar 21, 2019 | 54.23 | 56.42 | 54.23 | 55.23 | 517,926 | +1.13(+2.09%) |
Mar 20, 2019 | 54.00 | 54.86 | 53.46 | 54.10 | 556,900 | +0.03(+0.06%) |
Mar 19, 2019 | 55.01 | 55.02 | 53.82 | 54.07 | 539,655 | -0.82(-1.49%) |
Mar 18, 2019 | 53.38 | 55.13 | 53.38 | 54.89 | 627,831 | +1.54(+2.89%) |
Mar 15, 2019 | 54.86 | 55.04 | 53.14 | 53.35 | 1,039,700 | -1.42(-2.59%) |
Mar 14, 2019 | 53.11 | 54.93 | 52.86 | 54.77 | 841,249 | +1.66(+3.13%) |
Mar 13, 2019 | 53.03 | 53.37 | 52.70 | 53.11 | 579,774 | +0.10(+0.19%) |
Mar 12, 2019 | 52.94 | 53.14 | 52.50 | 53.01 | 442,323 | +0.38(+0.72%) |
Mar 11, 2019 | 52.52 | 53.00 | 52.04 | 52.63 | 412,331 | +0.35(+0.67%) |
Mar 08, 2019 | 50.89 | 52.43 | 50.77 | 52.28 | 465,000 | +0.97(+1.89%) |
Mar 07, 2019 | 51.06 | 51.58 | 50.89 | 51.31 | 328,852 | +0.11(+0.21%) |
Mar 06, 2019 | 52.04 | 52.45 | 51.12 | 51.20 | 437,318 | -0.58(-1.12%) |
Mar 05, 2019 | 51.64 | 52.22 | 51.34 | 51.78 | 553,190 | +0.25(+0.49%) |
Mar 04, 2019 | 52.50 | 53.09 | 50.87 | 51.53 | 895,354 | -0.94(-1.79%) |
Mar 01, 2019 | 55.08 | 55.62 | 52.38 | 52.47 | 1,442,600 | -2.67(-4.84%) |
Feb 28, 2019 | 52.00 | 55.57 | 51.58 | 55.14 | 1,246,748 | +3.14(+6.04%) |
Feb 27, 2019 | 52.09 | 52.32 | 49.28 | 52.00 | 965,204 | -0.47(-0.90%) |
Feb 26, 2019 | 50.24 | 54.05 | 49.65 | 52.47 | 3,098,425 | +0.22(+0.42%) |
Feb 25, 2019 | 53.59 | 53.92 | 51.04 | 52.25 | 2,321,449 | -0.64(-1.21%) |
Feb 22, 2019 | 52.92 | 53.10 | 51.88 | 52.89 | 577,600 | -0.05(-0.09%) |
Feb 21, 2019 | 52.90 | 53.34 | 52.49 | 52.94 | 550,052 | +0.09(+0.17%) |
Feb 20, 2019 | 52.55 | 53.05 | 52.25 | 52.85 | 282,490 | -0.02(-0.04%) |
Feb 19, 2019 | 52.58 | 53.08 | 52.51 | 52.87 | 290,153 | -0.15(-0.28%) |
Feb 15, 2019 | 53.00 | 53.17 | 52.15 | 53.02 | 322,900 | +0.28(+0.53%) |
Feb 14, 2019 | 52.44 | 53.17 | 52.19 | 52.74 | 370,648 | +0.30(+0.57%) |
Feb 13, 2019 | 52.55 | 53.01 | 52.20 | 52.44 | 306,497 | +0.19(+0.36%) |
Feb 12, 2019 | 52.06 | 52.50 | 51.77 | 52.25 | 418,731 | +0.47(+0.91%) |
Feb 11, 2019 | 51.01 | 52.06 | 51.01 | 51.78 | 410,577 | +0.94(+1.85%) |
Feb 08, 2019 | 50.55 | 51.32 | 50.00 | 50.84 | 319,100 | +0.09(+0.18%) |
Feb 07, 2019 | 50.99 | 51.65 | 50.17 | 50.75 | 411,836 | -0.10(-0.20%) |
Feb 06, 2019 | 49.29 | 51.15 | 49.12 | 50.85 | 489,858 | +1.35(+2.73%) |
Feb 05, 2019 | 50.36 | 51.38 | 49.42 | 49.50 | 429,585 | -0.81(-1.61%) |
Feb 04, 2019 | 48.07 | 50.72 | 48.02 | 50.31 | 741,239 | +2.22(+4.62%) |
Feb 01, 2019 | 47.89 | 48.58 | 47.51 | 48.09 | 353,100 | +0.33(+0.69%) |
Jan 31, 2019 | 48.36 | 48.52 | 47.29 | 47.76 | 523,450 | -0.60(-1.24%) |
Jan 30, 2019 | 48.23 | 49.22 | 47.99 | 48.36 | 391,010 | +0.15(+0.31%) |
Jan 29, 2019 | 49.11 | 49.50 | 47.56 | 48.21 | 502,049 | -1.45(-2.92%) |
Jan 28, 2019 | 47.71 | 50.10 | 47.71 | 49.66 | 665,825 | +1.41(+2.92%) |
Jan 25, 2019 | 47.78 | 48.65 | 47.55 | 48.25 | 571,000 | +0.34(+0.71%) |
Jan 24, 2019 | 47.40 | 48.45 | 47.20 | 47.91 | 379,483 | +0.52(+1.10%) |
Jan 23, 2019 | 47.18 | 48.65 | 46.83 | 47.39 | 467,639 | +0.56(+1.20%) |
Jan 22, 2019 | 48.55 | 49.20 | 46.34 | 46.83 | 608,068 | -2.56(-5.18%) |
Jan 18, 2019 | 46.59 | 49.80 | 46.26 | 49.39 | 1,245,000 | +2.82(+6.06%) |
Jan 17, 2019 | 46.92 | 47.46 | 45.94 | 46.57 | 1,528,793 | -0.17(-0.36%) |
Jan 16, 2019 | 48.45 | 48.60 | 46.35 | 46.74 | 1,406,492 | -1.85(-3.81%) |
Jan 15, 2019 | 50.70 | 51.00 | 47.93 | 48.59 | 928,923 | -2.09(-4.12%) |
Jan 14, 2019 | 50.65 | 51.61 | 50.29 | 50.68 | 443,225 | -0.11(-0.22%) |
Jan 11, 2019 | 49.77 | 50.93 | 49.64 | 50.79 | 659,000 | +0.55(+1.09%) |
Jan 10, 2019 | 48.98 | 50.37 | 48.55 | 50.24 | 555,227 | +0.92(+1.87%) |
Jan 09, 2019 | 49.18 | 50.41 | 48.58 | 49.32 | 485,266 | +0.28(+0.57%) |
Jan 08, 2019 | 48.65 | 49.48 | 47.47 | 49.04 | 762,295 | +0.98(+2.04%) |
Jan 07, 2019 | 46.50 | 48.63 | 45.60 | 48.06 | 564,661 | +1.78(+3.85%) |
Jan 04, 2019 | 44.48 | 46.47 | 44.19 | 46.28 | 687,800 | +2.47(+5.64%) |
Jan 03, 2019 | 44.28 | 44.45 | 43.18 | 43.81 | 398,621 | -0.74(-1.66%) |