Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.19 | 68.16 | 66.55 | 67.51 | 170,800 | +0.25(+0.37%) |
Dec 30, 2019 | 68.08 | 68.38 | 66.54 | 67.26 | 149,382 | -1.07(-1.57%) |
Dec 27, 2019 | 69.93 | 69.93 | 67.75 | 68.33 | 141,400 | -1.31(-1.88%) |
Dec 26, 2019 | 71.05 | 71.05 | 68.32 | 69.64 | 177,238 | -1.35(-1.90%) |
Dec 24, 2019 | 70.65 | 71.05 | 69.04 | 70.99 | 165,300 | +0.67(+0.95%) |
Dec 23, 2019 | 69.26 | 71.65 | 68.35 | 70.32 | 197,346 | +1.01(+1.46%) |
Dec 20, 2019 | 68.67 | 69.65 | 68.50 | 69.31 | 561,300 | +0.79(+1.15%) |
Dec 19, 2019 | 68.43 | 68.57 | 67.64 | 68.52 | 110,886 | +0.45(+0.67%) |
Dec 18, 2019 | 68.95 | 69.45 | 67.40 | 68.06 | 113,762 | -0.56(-0.82%) |
Dec 17, 2019 | 68.09 | 68.65 | 67.28 | 68.63 | 84,472 | +0.56(+0.82%) |
Dec 16, 2019 | 67.71 | 69.20 | 67.29 | 68.07 | 124,043 | +0.70(+1.04%) |
Dec 13, 2019 | 67.26 | 68.24 | 66.88 | 67.37 | 145,800 | +0.09(+0.13%) |
Dec 12, 2019 | 65.04 | 67.97 | 65.04 | 67.28 | 202,938 | +2.03(+3.11%) |
Dec 11, 2019 | 65.17 | 65.78 | 64.73 | 65.25 | 198,368 | +0.52(+0.80%) |
Dec 10, 2019 | 63.94 | 65.18 | 63.67 | 64.73 | 118,797 | +0.67(+1.05%) |
Dec 09, 2019 | 63.77 | 64.48 | 63.31 | 64.06 | 129,735 | +0.08(+0.13%) |
Dec 06, 2019 | 63.16 | 64.66 | 63.16 | 63.98 | 96,900 | +1.24(+1.98%) |
Dec 05, 2019 | 63.09 | 63.80 | 62.41 | 62.74 | 166,338 | -0.21(-0.33%) |
Dec 04, 2019 | 61.60 | 63.32 | 61.43 | 62.95 | 148,470 | +1.65(+2.69%) |
Dec 03, 2019 | 61.20 | 62.34 | 60.74 | 61.30 | 153,494 | -0.70(-1.13%) |
Dec 02, 2019 | 64.27 | 64.54 | 61.95 | 62.00 | 147,874 | -2.21(-3.44%) |
Nov 29, 2019 | 64.23 | 65.00 | 63.81 | 64.21 | 68,000 | +0.02(+0.03%) |
Nov 27, 2019 | 63.32 | 64.47 | 62.97 | 64.19 | 131,600 | +1.13(+1.79%) |
Nov 26, 2019 | 62.78 | 64.19 | 62.10 | 63.06 | 177,792 | +0.39(+0.62%) |
Nov 25, 2019 | 61.25 | 62.75 | 61.01 | 62.67 | 157,286 | +1.80(+2.96%) |
Nov 22, 2019 | 59.90 | 61.03 | 59.02 | 60.87 | 268,500 | +1.22(+2.05%) |
Nov 21, 2019 | 58.21 | 59.71 | 57.94 | 59.65 | 160,938 | +1.34(+2.30%) |
Nov 20, 2019 | 57.90 | 58.94 | 57.60 | 58.31 | 172,738 | +0.28(+0.48%) |
Nov 19, 2019 | 57.28 | 58.11 | 56.41 | 58.03 | 159,078 | +0.89(+1.56%) |
Nov 18, 2019 | 56.09 | 57.93 | 55.25 | 57.14 | 271,401 | +1.37(+2.46%) |
Nov 15, 2019 | 53.90 | 55.99 | 53.37 | 55.77 | 145,900 | +2.17(+4.05%) |
Nov 14, 2019 | 53.38 | 53.91 | 53.03 | 53.60 | 120,396 | +0.26(+0.49%) |
Nov 13, 2019 | 52.17 | 54.08 | 51.65 | 53.34 | 172,024 | +0.54(+1.02%) |
Nov 12, 2019 | 51.41 | 52.84 | 50.54 | 52.80 | 128,412 | +1.28(+2.48%) |
Nov 11, 2019 | 51.80 | 51.95 | 50.49 | 51.52 | 150,061 | -0.58(-1.11%) |
Nov 08, 2019 | 51.83 | 52.89 | 51.14 | 52.10 | 202,100 | +0.00(+0.00%) |
Nov 07, 2019 | 51.27 | 52.35 | 50.58 | 52.10 | 158,736 | +1.08(+2.12%) |
Nov 06, 2019 | 49.27 | 51.99 | 49.17 | 51.02 | 269,954 | +1.03(+2.06%) |
Nov 05, 2019 | 48.11 | 52.65 | 44.91 | 49.99 | 573,892 | +2.20(+4.60%) |
Nov 04, 2019 | 47.00 | 48.20 | 46.62 | 47.79 | 433,578 | +1.43(+3.08%) |
Nov 01, 2019 | 45.94 | 46.83 | 45.76 | 46.36 | 160,200 | +0.94(+2.07%) |
Oct 31, 2019 | 44.96 | 46.52 | 44.91 | 45.42 | 182,666 | +0.57(+1.27%) |
Oct 30, 2019 | 45.75 | 45.88 | 44.63 | 44.85 | 456,559 | -0.84(-1.84%) |
Oct 29, 2019 | 45.87 | 46.35 | 45.52 | 45.69 | 139,844 | -0.31(-0.67%) |
Oct 28, 2019 | 45.31 | 46.93 | 45.31 | 46.00 | 158,556 | +1.12(+2.50%) |
Oct 25, 2019 | 44.73 | 45.58 | 44.44 | 44.88 | 113,100 | +0.03(+0.07%) |
Oct 24, 2019 | 45.38 | 46.82 | 44.40 | 44.85 | 137,507 | -0.59(-1.30%) |
Oct 23, 2019 | 44.65 | 46.29 | 44.58 | 45.44 | 212,973 | +0.63(+1.41%) |
Oct 22, 2019 | 47.13 | 47.51 | 44.36 | 44.81 | 178,689 | -1.87(-4.01%) |
Oct 21, 2019 | 47.63 | 47.63 | 45.00 | 46.68 | 239,135 | -0.38(-0.81%) |
Oct 18, 2019 | 48.62 | 48.78 | 46.69 | 47.06 | 223,300 | -1.57(-3.23%) |
Oct 17, 2019 | 47.09 | 48.91 | 46.88 | 48.63 | 174,802 | +1.91(+4.09%) |
Oct 16, 2019 | 46.01 | 47.05 | 45.69 | 46.72 | 125,859 | +0.59(+1.28%) |
Oct 15, 2019 | 45.07 | 46.38 | 44.98 | 46.13 | 91,636 | +0.89(+1.97%) |
Oct 14, 2019 | 44.92 | 45.55 | 44.48 | 45.24 | 94,736 | +0.17(+0.38%) |
Oct 11, 2019 | 43.96 | 45.36 | 43.96 | 45.07 | 137,700 | +1.62(+3.73%) |
Oct 10, 2019 | 42.29 | 43.79 | 42.04 | 43.45 | 134,920 | +0.92(+2.16%) |
Oct 09, 2019 | 43.34 | 43.34 | 42.30 | 42.53 | 150,751 | -0.52(-1.21%) |
Oct 08, 2019 | 43.20 | 43.72 | 42.52 | 43.05 | 119,809 | -0.44(-1.01%) |
Oct 07, 2019 | 42.62 | 43.87 | 42.21 | 43.49 | 258,324 | +0.75(+1.75%) |
Oct 04, 2019 | 43.12 | 44.24 | 42.19 | 42.74 | 134,500 | -0.24(-0.56%) |
Oct 03, 2019 | 41.53 | 43.14 | 40.87 | 42.98 | 152,943 | +1.33(+3.19%) |
Oct 02, 2019 | 41.15 | 41.84 | 40.62 | 41.65 | 226,192 | +0.26(+0.63%) |
Oct 01, 2019 | 42.42 | 42.90 | 41.09 | 41.39 | 194,506 | -0.93(-2.20%) |
Sep 30, 2019 | 42.82 | 43.47 | 41.68 | 42.32 | 210,840 | -0.59(-1.37%) |
Sep 27, 2019 | 43.48 | 44.38 | 42.40 | 42.91 | 259,800 | -0.41(-0.94%) |
Sep 26, 2019 | 45.11 | 46.42 | 43.25 | 43.31 | 215,296 | -2.00(-4.40%) |
Sep 25, 2019 | 46.16 | 47.33 | 45.14 | 45.31 | 235,697 | -0.65(-1.41%) |
Sep 24, 2019 | 47.73 | 48.06 | 45.76 | 45.96 | 469,161 | -1.56(-3.28%) |
Sep 23, 2019 | 49.22 | 49.67 | 46.07 | 47.52 | 369,021 | -1.87(-3.79%) |
Sep 20, 2019 | 49.78 | 50.50 | 48.94 | 49.39 | 511,400 | -0.58(-1.16%) |
Sep 19, 2019 | 51.43 | 52.14 | 49.37 | 49.97 | 186,827 | -1.30(-2.54%) |
Sep 18, 2019 | 54.18 | 54.18 | 50.71 | 51.27 | 175,958 | -2.85(-5.27%) |
Sep 17, 2019 | 54.45 | 55.98 | 53.91 | 54.12 | 127,987 | -0.47(-0.86%) |
Sep 16, 2019 | 51.98 | 54.76 | 51.98 | 54.59 | 117,050 | +1.87(+3.55%) |
Sep 13, 2019 | 52.88 | 53.32 | 51.97 | 52.72 | 126,600 | +0.25(+0.48%) |
Sep 12, 2019 | 50.11 | 52.85 | 50.11 | 52.47 | 160,475 | +1.98(+3.92%) |
Sep 11, 2019 | 50.54 | 51.51 | 49.68 | 50.49 | 178,757 | +0.06(+0.12%) |
Sep 10, 2019 | 49.21 | 50.76 | 47.84 | 50.43 | 175,503 | +1.18(+2.40%) |
Sep 09, 2019 | 48.78 | 49.55 | 47.75 | 49.25 | 166,182 | +0.49(+1.00%) |
Sep 06, 2019 | 48.76 | 49.05 | 47.60 | 48.76 | 192,800 | +0.21(+0.43%) |
Sep 05, 2019 | 48.99 | 49.35 | 48.07 | 48.55 | 114,263 | +0.16(+0.33%) |
Sep 04, 2019 | 49.35 | 49.64 | 47.95 | 48.39 | 79,891 | -0.50(-1.02%) |
Sep 03, 2019 | 50.03 | 50.32 | 48.25 | 48.89 | 92,746 | -1.55(-3.07%) |
Aug 30, 2019 | 49.82 | 50.98 | 49.48 | 50.44 | 96,700 | +0.61(+1.22%) |
Aug 29, 2019 | 49.97 | 50.49 | 49.26 | 49.83 | 58,949 | +0.30(+0.61%) |
Aug 28, 2019 | 47.96 | 49.74 | 47.60 | 49.53 | 91,825 | +1.42(+2.95%) |
Aug 27, 2019 | 49.10 | 49.50 | 48.02 | 48.11 | 100,485 | -0.72(-1.47%) |
Aug 26, 2019 | 48.99 | 49.35 | 47.93 | 48.83 | 106,414 | +0.43(+0.89%) |
Aug 23, 2019 | 50.32 | 50.73 | 48.16 | 48.40 | 123,100 | -1.97(-3.91%) |
Aug 22, 2019 | 50.85 | 51.52 | 50.09 | 50.37 | 100,453 | -0.47(-0.92%) |
Aug 21, 2019 | 51.32 | 51.41 | 49.93 | 50.84 | 66,610 | +0.14(+0.28%) |
Aug 20, 2019 | 50.69 | 51.58 | 50.47 | 50.70 | 114,277 | +0.01(+0.02%) |
Aug 19, 2019 | 52.40 | 52.58 | 50.59 | 50.69 | 145,505 | -0.75(-1.46%) |
Aug 16, 2019 | 49.47 | 51.63 | 48.84 | 51.44 | 108,400 | +2.34(+4.77%) |
Aug 15, 2019 | 49.35 | 49.76 | 47.67 | 49.10 | 103,950 | -0.53(-1.07%) |
Aug 14, 2019 | 50.05 | 50.76 | 48.69 | 49.63 | 189,918 | -1.13(-2.23%) |
Aug 13, 2019 | 49.73 | 50.96 | 49.67 | 50.76 | 108,003 | +0.77(+1.54%) |
Aug 12, 2019 | 50.03 | 50.36 | 48.33 | 49.99 | 168,411 | -0.37(-0.73%) |
Aug 09, 2019 | 51.96 | 52.94 | 50.03 | 50.36 | 129,700 | -1.59(-3.06%) |
Aug 08, 2019 | 51.13 | 53.03 | 51.13 | 51.95 | 220,524 | +0.72(+1.41%) |
Aug 07, 2019 | 52.47 | 52.47 | 48.58 | 51.23 | 449,555 | +1.93(+3.91%) |
Aug 06, 2019 | 59.25 | 59.33 | 48.10 | 49.30 | 1,069,918 | -5.85(-10.61%) |
Aug 05, 2019 | 53.56 | 55.91 | 53.11 | 55.15 | 378,987 | +0.62(+1.14%) |
Aug 02, 2019 | 55.66 | 55.90 | 52.94 | 54.53 | 166,200 | -1.37(-2.45%) |
Aug 01, 2019 | 58.01 | 58.49 | 55.47 | 55.90 | 244,485 | -1.84(-3.19%) |
Jul 31, 2019 | 55.97 | 58.54 | 55.97 | 57.74 | 222,595 | +1.88(+3.37%) |
Jul 30, 2019 | 53.90 | 55.92 | 53.90 | 55.86 | 126,311 | +1.33(+2.44%) |
Jul 29, 2019 | 55.06 | 55.45 | 53.19 | 54.53 | 189,120 | -0.51(-0.93%) |
Jul 26, 2019 | 54.03 | 55.42 | 53.20 | 55.04 | 101,600 | +1.39(+2.59%) |
Jul 25, 2019 | 54.34 | 55.36 | 53.42 | 53.65 | 138,031 | -0.63(-1.16%) |
Jul 24, 2019 | 52.81 | 54.42 | 52.40 | 54.28 | 113,713 | +1.36(+2.57%) |
Jul 23, 2019 | 52.50 | 53.30 | 51.24 | 52.92 | 90,860 | +0.30(+0.57%) |
Jul 22, 2019 | 53.83 | 54.19 | 52.33 | 52.62 | 106,280 | -0.97(-1.81%) |
Jul 19, 2019 | 54.23 | 55.69 | 53.57 | 53.59 | 96,200 | -0.72(-1.33%) |
Jul 18, 2019 | 54.13 | 54.73 | 53.60 | 54.31 | 67,240 | +0.20(+0.37%) |
Jul 17, 2019 | 55.55 | 55.55 | 54.05 | 54.11 | 81,104 | -1.30(-2.35%) |
Jul 16, 2019 | 54.81 | 56.19 | 54.74 | 55.41 | 163,075 | +0.57(+1.04%) |
Jul 15, 2019 | 54.79 | 55.38 | 54.15 | 54.84 | 113,080 | -0.15(-0.27%) |
Jul 12, 2019 | 54.97 | 55.16 | 53.73 | 54.99 | 147,900 | -0.08(-0.15%) |
Jul 11, 2019 | 55.31 | 55.74 | 54.14 | 55.07 | 126,338 | -0.51(-0.92%) |
Jul 10, 2019 | 56.24 | 57.17 | 54.56 | 55.58 | 124,515 | -0.42(-0.75%) |
Jul 09, 2019 | 55.05 | 56.15 | 54.96 | 56.00 | 62,041 | +0.57(+1.03%) |
Jul 08, 2019 | 56.82 | 56.83 | 54.94 | 55.43 | 106,711 | -1.73(-3.03%) |
Jul 05, 2019 | 56.58 | 57.47 | 56.44 | 57.16 | 83,700 | +0.17(+0.30%) |
Jul 03, 2019 | 56.78 | 57.70 | 56.41 | 56.99 | 64,400 | +0.59(+1.05%) |
Jul 02, 2019 | 57.32 | 57.49 | 55.92 | 56.40 | 111,183 | -0.54(-0.95%) |
Jul 01, 2019 | 57.71 | 58.24 | 55.92 | 56.94 | 199,205 | +0.02(+0.04%) |
Jun 28, 2019 | 54.00 | 57.98 | 53.75 | 56.92 | 349,900 | +2.91(+5.39%) |
Jun 27, 2019 | 52.38 | 54.24 | 52.21 | 54.01 | 108,732 | +1.51(+2.88%) |
Jun 26, 2019 | 54.29 | 54.50 | 52.11 | 52.50 | 148,860 | -1.45(-2.69%) |
Jun 25, 2019 | 54.39 | 54.98 | 53.03 | 53.95 | 115,325 | -0.46(-0.85%) |
Jun 24, 2019 | 55.33 | 56.26 | 54.04 | 54.41 | 150,274 | -0.58(-1.05%) |
Jun 21, 2019 | 55.59 | 56.62 | 53.88 | 54.99 | 222,500 | -1.05(-1.87%) |
Jun 20, 2019 | 56.02 | 56.38 | 54.52 | 56.04 | 112,111 | +0.16(+0.29%) |
Jun 19, 2019 | 55.69 | 56.04 | 55.00 | 55.88 | 164,231 | +0.48(+0.87%) |
Jun 18, 2019 | 53.80 | 55.90 | 53.80 | 55.40 | 142,910 | +1.84(+3.44%) |
Jun 17, 2019 | 53.07 | 53.78 | 52.25 | 53.56 | 92,919 | +0.29(+0.54%) |
Jun 14, 2019 | 54.57 | 54.57 | 52.17 | 53.27 | 228,700 | -0.96(-1.77%) |
Jun 13, 2019 | 52.75 | 54.96 | 52.75 | 54.23 | 217,338 | +1.74(+3.31%) |
Jun 12, 2019 | 51.59 | 52.80 | 51.18 | 52.49 | 75,562 | +0.83(+1.61%) |
Jun 11, 2019 | 53.80 | 54.71 | 51.02 | 51.66 | 175,015 | -1.97(-3.67%) |
Jun 10, 2019 | 52.83 | 54.21 | 52.74 | 53.63 | 181,334 | +1.05(+2.00%) |
Jun 07, 2019 | 53.89 | 54.44 | 51.55 | 52.58 | 157,800 | -1.04(-1.94%) |
Jun 06, 2019 | 50.93 | 54.24 | 50.93 | 53.62 | 270,439 | +2.69(+5.28%) |
Jun 05, 2019 | 51.28 | 51.60 | 50.37 | 50.93 | 120,627 | -0.16(-0.31%) |
Jun 04, 2019 | 49.91 | 51.18 | 49.52 | 51.09 | 125,958 | +1.57(+3.17%) |
Jun 03, 2019 | 48.12 | 49.96 | 47.48 | 49.52 | 191,205 | +1.49(+3.10%) |
May 31, 2019 | 49.38 | 49.92 | 47.31 | 48.03 | 122,400 | -2.01(-4.02%) |
May 30, 2019 | 48.86 | 50.35 | 48.38 | 50.04 | 169,475 | +1.24(+2.54%) |
May 29, 2019 | 48.76 | 49.46 | 47.51 | 48.80 | 141,499 | -0.33(-0.67%) |
May 28, 2019 | 49.66 | 50.97 | 48.97 | 49.13 | 174,471 | -0.43(-0.87%) |
May 24, 2019 | 48.64 | 49.66 | 47.54 | 49.56 | 141,200 | +1.07(+2.21%) |
May 23, 2019 | 49.07 | 50.00 | 48.02 | 48.49 | 210,072 | -1.15(-2.32%) |
May 22, 2019 | 49.76 | 50.35 | 48.65 | 49.64 | 133,343 | -0.32(-0.64%) |
May 21, 2019 | 49.85 | 50.37 | 49.05 | 49.96 | 200,362 | +0.35(+0.71%) |
May 20, 2019 | 49.01 | 49.82 | 47.74 | 49.61 | 178,880 | +0.07(+0.14%) |
May 17, 2019 | 50.39 | 51.18 | 49.36 | 49.54 | 214,200 | -1.39(-2.73%) |
May 16, 2019 | 50.16 | 51.43 | 50.16 | 50.93 | 212,911 | +0.72(+1.43%) |
May 15, 2019 | 51.49 | 51.70 | 50.01 | 50.21 | 362,844 | -1.26(-2.45%) |
May 14, 2019 | 52.65 | 53.06 | 51.42 | 51.47 | 231,713 | -1.00(-1.91%) |
May 13, 2019 | 54.46 | 55.00 | 51.46 | 52.47 | 287,920 | -3.02(-5.44%) |
May 10, 2019 | 57.90 | 58.09 | 55.25 | 55.49 | 296,800 | -2.53(-4.36%) |
May 09, 2019 | 57.34 | 58.40 | 56.12 | 58.02 | 295,918 | +0.09(+0.16%) |
May 08, 2019 | 55.28 | 58.40 | 54.50 | 57.93 | 483,779 | +2.16(+3.87%) |
May 07, 2019 | 57.98 | 57.98 | 53.38 | 55.77 | 838,338 | +0.18(+0.32%) |
May 06, 2019 | 54.89 | 55.62 | 52.13 | 55.59 | 377,281 | +2.21(+4.14%) |
May 03, 2019 | 51.60 | 53.72 | 51.09 | 53.38 | 203,200 | +2.24(+4.38%) |
May 02, 2019 | 49.85 | 51.62 | 49.85 | 51.14 | 163,629 | +1.24(+2.48%) |
May 01, 2019 | 49.97 | 50.89 | 48.87 | 49.90 | 212,508 | +0.14(+0.28%) |
Apr 30, 2019 | 49.63 | 52.03 | 48.29 | 49.76 | 200,510 | +0.23(+0.46%) |
Apr 29, 2019 | 49.33 | 51.29 | 49.19 | 49.53 | 191,930 | +0.48(+0.98%) |
Apr 26, 2019 | 48.42 | 49.30 | 48.10 | 49.05 | 180,900 | +0.53(+1.09%) |
Apr 25, 2019 | 48.81 | 49.76 | 47.80 | 48.52 | 201,169 | -0.48(-0.98%) |
Apr 24, 2019 | 48.80 | 50.28 | 47.91 | 49.00 | 221,017 | +0.20(+0.41%) |
Apr 23, 2019 | 49.10 | 49.74 | 48.30 | 48.80 | 394,587 | -0.02(-0.04%) |
Apr 22, 2019 | 48.00 | 49.03 | 47.60 | 48.82 | 227,240 | +0.54(+1.12%) |
Apr 18, 2019 | 49.83 | 52.48 | 47.28 | 48.28 | 482,500 | -1.86(-3.71%) |
Apr 17, 2019 | 54.34 | 54.34 | 49.45 | 50.14 | 470,053 | -3.94(-7.29%) |
Apr 16, 2019 | 52.45 | 54.37 | 52.12 | 54.08 | 227,673 | +1.59(+3.03%) |
Apr 15, 2019 | 52.98 | 54.36 | 52.35 | 52.49 | 131,806 | -0.68(-1.28%) |
Apr 12, 2019 | 54.60 | 55.08 | 52.51 | 53.17 | 182,800 | -0.96(-1.77%) |
Apr 11, 2019 | 53.97 | 55.09 | 52.99 | 54.13 | 234,625 | +0.40(+0.74%) |
Apr 10, 2019 | 52.60 | 54.92 | 52.43 | 53.73 | 303,409 | +1.43(+2.73%) |
Apr 09, 2019 | 52.47 | 54.00 | 51.98 | 52.30 | 274,421 | -0.38(-0.72%) |
Apr 08, 2019 | 52.65 | 52.81 | 51.80 | 52.68 | 265,385 | -0.07(-0.13%) |
Apr 05, 2019 | 53.24 | 53.55 | 51.44 | 52.75 | 384,800 | -0.26(-0.49%) |
Apr 04, 2019 | 53.51 | 54.27 | 52.61 | 53.01 | 430,515 | -0.50(-0.93%) |
Apr 03, 2019 | 53.68 | 54.67 | 52.98 | 53.51 | 327,769 | +0.26(+0.49%) |
Apr 02, 2019 | 51.89 | 53.90 | 50.67 | 53.25 | 325,317 | +1.35(+2.60%) |
Apr 01, 2019 | 53.03 | 53.48 | 51.03 | 51.90 | 457,915 | -0.82(-1.56%) |
Mar 29, 2019 | 53.00 | 53.49 | 52.28 | 52.72 | 332,200 | +0.18(+0.34%) |
Mar 28, 2019 | 52.81 | 53.86 | 51.68 | 52.54 | 322,266 | +0.15(+0.29%) |
Mar 27, 2019 | 53.22 | 53.86 | 50.11 | 52.39 | 551,762 | -0.86(-1.62%) |
Mar 26, 2019 | 56.58 | 56.58 | 53.09 | 53.25 | 496,660 | -2.73(-4.88%) |
Mar 25, 2019 | 55.57 | 56.81 | 54.32 | 55.98 | 333,071 | +0.41(+0.74%) |
Mar 22, 2019 | 60.60 | 60.64 | 54.30 | 55.57 | 700,300 | -5.28(-8.68%) |
Mar 21, 2019 | 59.98 | 61.45 | 59.85 | 60.85 | 417,604 | +0.75(+1.25%) |
Mar 20, 2019 | 61.58 | 61.63 | 59.71 | 60.10 | 284,084 | -1.36(-2.21%) |
Mar 19, 2019 | 62.62 | 63.23 | 60.52 | 61.46 | 380,172 | -0.73(-1.17%) |
Mar 18, 2019 | 63.07 | 64.06 | 61.54 | 62.19 | 260,808 | -1.00(-1.58%) |
Mar 15, 2019 | 62.70 | 64.54 | 62.15 | 63.19 | 427,200 | +0.26(+0.41%) |
Mar 14, 2019 | 61.72 | 63.23 | 61.38 | 62.93 | 301,638 | +0.43(+0.69%) |
Mar 13, 2019 | 65.73 | 66.63 | 61.42 | 62.50 | 868,769 | -3.64(-5.50%) |
Mar 12, 2019 | 70.36 | 71.71 | 65.02 | 66.14 | 770,640 | -6.67(-9.16%) |
Mar 11, 2019 | 72.25 | 73.69 | 71.66 | 72.81 | 114,605 | +0.71(+0.98%) |
Mar 08, 2019 | 72.35 | 73.14 | 71.27 | 72.10 | 126,200 | -0.69(-0.95%) |
Mar 07, 2019 | 73.06 | 73.41 | 71.73 | 72.79 | 107,286 | -0.05(-0.07%) |
Mar 06, 2019 | 74.42 | 74.88 | 72.18 | 72.84 | 211,406 | -1.95(-2.61%) |
Mar 05, 2019 | 71.97 | 75.21 | 71.08 | 74.79 | 296,634 | +2.15(+2.96%) |
Mar 04, 2019 | 73.68 | 74.43 | 71.69 | 72.64 | 224,966 | -0.35(-0.48%) |
Mar 01, 2019 | 69.00 | 75.74 | 69.00 | 72.99 | 714,300 | -3.02(-3.97%) |
Feb 28, 2019 | 72.64 | 76.38 | 71.11 | 76.01 | 389,435 | +3.34(+4.60%) |
Feb 27, 2019 | 73.58 | 74.60 | 71.00 | 72.67 | 269,057 | -1.09(-1.48%) |
Feb 26, 2019 | 75.90 | 76.15 | 73.69 | 73.76 | 201,797 | -2.53(-3.32%) |
Feb 25, 2019 | 75.12 | 76.44 | 75.08 | 76.29 | 196,790 | +1.80(+2.42%) |
Feb 22, 2019 | 74.66 | 74.98 | 73.64 | 74.49 | 113,900 | +0.69(+0.93%) |
Feb 21, 2019 | 73.51 | 74.46 | 73.04 | 73.80 | 147,215 | +0.30(+0.41%) |
Feb 20, 2019 | 74.02 | 76.63 | 72.93 | 73.50 | 387,833 | -0.61(-0.82%) |
Feb 19, 2019 | 70.23 | 75.46 | 70.23 | 74.11 | 477,021 | +3.45(+4.88%) |
Feb 15, 2019 | 69.44 | 70.91 | 68.75 | 70.66 | 210,500 | +1.22(+1.76%) |
Feb 14, 2019 | 71.58 | 71.68 | 68.84 | 69.44 | 269,203 | -2.30(-3.21%) |
Feb 13, 2019 | 70.22 | 72.20 | 70.08 | 71.74 | 251,886 | +1.12(+1.59%) |
Feb 12, 2019 | 69.68 | 70.71 | 67.04 | 70.62 | 247,884 | +1.43(+2.07%) |
Feb 11, 2019 | 68.61 | 70.31 | 68.61 | 69.19 | 167,667 | +0.22(+0.32%) |
Feb 08, 2019 | 68.50 | 69.40 | 67.26 | 68.97 | 102,800 | +0.32(+0.47%) |
Feb 07, 2019 | 67.88 | 69.61 | 67.69 | 68.65 | 135,540 | +0.08(+0.12%) |
Feb 06, 2019 | 68.23 | 68.62 | 66.98 | 68.57 | 76,692 | +0.29(+0.42%) |
Feb 05, 2019 | 68.25 | 69.65 | 67.68 | 68.28 | 134,893 | +0.05(+0.07%) |
Feb 04, 2019 | 67.57 | 68.25 | 67.03 | 68.23 | 115,529 | +0.63(+0.93%) |
Feb 01, 2019 | 66.04 | 68.25 | 66.04 | 67.60 | 149,700 | +1.02(+1.53%) |
Jan 31, 2019 | 66.31 | 68.15 | 66.01 | 66.58 | 214,908 | +0.26(+0.39%) |
Jan 30, 2019 | 65.09 | 66.67 | 65.00 | 66.32 | 133,039 | +1.40(+2.16%) |
Jan 29, 2019 | 64.60 | 65.42 | 64.10 | 64.92 | 89,689 | +0.42(+0.65%) |
Jan 28, 2019 | 64.46 | 64.97 | 63.14 | 64.50 | 57,442 | -0.76(-1.16%) |
Jan 25, 2019 | 65.73 | 66.19 | 64.52 | 65.26 | 103,300 | -0.16(-0.24%) |
Jan 24, 2019 | 64.39 | 66.20 | 64.11 | 65.42 | 278,378 | +1.21(+1.88%) |
Jan 23, 2019 | 62.53 | 64.69 | 62.15 | 64.21 | 267,106 | +2.07(+3.33%) |
Jan 22, 2019 | 62.71 | 63.63 | 61.78 | 62.14 | 138,309 | -1.07(-1.69%) |
Jan 18, 2019 | 62.55 | 64.93 | 62.55 | 63.21 | 227,900 | +0.86(+1.38%) |
Jan 17, 2019 | 60.85 | 62.70 | 60.14 | 62.35 | 243,384 | +0.98(+1.60%) |
Jan 16, 2019 | 59.66 | 61.51 | 59.30 | 61.37 | 237,738 | +1.78(+2.99%) |
Jan 15, 2019 | 59.49 | 60.92 | 58.73 | 59.59 | 298,993 | -0.79(-1.31%) |
Jan 14, 2019 | 61.70 | 62.09 | 60.12 | 60.38 | 346,956 | -1.75(-2.82%) |
Jan 11, 2019 | 61.77 | 62.67 | 60.61 | 62.13 | 433,500 | +0.69(+1.12%) |
Jan 10, 2019 | 59.65 | 61.79 | 58.95 | 61.44 | 297,323 | +1.35(+2.25%) |
Jan 09, 2019 | 59.73 | 60.51 | 58.51 | 60.09 | 429,015 | +0.36(+0.60%) |
Jan 08, 2019 | 51.00 | 60.78 | 50.91 | 59.73 | 1,252,121 | +12.38(+26.15%) |
Jan 07, 2019 | 46.10 | 47.54 | 45.03 | 47.35 | 169,729 | +1.30(+2.82%) |
Jan 04, 2019 | 43.72 | 46.88 | 43.72 | 46.05 | 156,400 | +2.93(+6.79%) |
Jan 03, 2019 | 44.41 | 44.75 | 42.61 | 43.12 | 148,340 | -1.47(-3.30%) |