Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.48 | 45.23 | 42.23 | 43.72 | 7,892 | -2.09(-4.57%) |
Feb 27, 2020 | 45.82 | 45.82 | 45.82 | 45.82 | 1,735 | -3.41(-6.92%) |
Feb 26, 2020 | 48.38 | 49.22 | 48.38 | 49.22 | 1,661 | -0.27(-0.54%) |
Feb 25, 2020 | 49.49 | 49.49 | 49.49 | 49.49 | 1,182 | -1.86(-3.63%) |
Feb 24, 2020 | 49.89 | 51.35 | 49.89 | 51.35 | 2,509 | +0.73(+1.44%) |
Feb 21, 2020 | 51.53 | 51.53 | 50.13 | 50.62 | 2,818 | +0.34(+0.67%) |
Feb 20, 2020 | 50.29 | 50.29 | 50.29 | 50.29 | 656 | -0.43(-0.86%) |
Feb 19, 2020 | 45.99 | 52.22 | 45.99 | 50.72 | 1,970 | -1.58(-3.02%) |
Feb 18, 2020 | 52.30 | 52.30 | 52.30 | 246 | +0.00(+0.00%) | |
Feb 14, 2020 | 52.33 | 52.33 | 52.30 | 52.30 | 1,353 | +1.35(+2.65%) |
Feb 13, 2020 | 50.65 | 50.95 | 50.65 | 50.95 | 1,359 | +0.50(+1.00%) |
Feb 12, 2020 | 51.63 | 51.63 | 50.45 | 50.45 | 1,025 | -0.08(-0.16%) |
Feb 11, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 364 | -0.22(-0.43%) |
Feb 10, 2020 | 50.75 | 50.75 | 50.75 | 50.75 | 695 | +0.04(+0.07%) |
Feb 07, 2020 | 51.62 | 51.62 | 50.71 | 50.71 | 906 | +0.26(+0.52%) |
Feb 06, 2020 | 52.03 | 52.03 | 50.45 | 50.45 | 1,721 | -0.44(-0.87%) |
Feb 05, 2020 | 50.89 | 50.89 | 50.89 | 50.89 | 1,010 | +0.91(+1.82%) |
Feb 04, 2020 | 49.98 | 49.98 | 49.98 | 49.98 | 454 | -0.86(-1.70%) |
Feb 03, 2020 | 51.19 | 52.07 | 50.85 | 50.85 | 1,922 | +0.67(+1.34%) |
Jan 31, 2020 | 53.11 | 53.43 | 50.05 | 50.18 | 2,492 | -3.87(-7.15%) |
Jan 30, 2020 | 54.04 | 54.04 | 54.04 | 54.04 | 378 | +0.50(+0.94%) |
Jan 29, 2020 | 53.00 | 53.54 | 52.96 | 53.54 | 1,375 | +0.06(+0.12%) |
Jan 28, 2020 | 52.96 | 53.48 | 52.96 | 53.48 | 1,134 | +0.62(+1.17%) |
Jan 27, 2020 | 53.76 | 53.76 | 52.86 | 52.86 | 1,825 | -0.71(-1.33%) |
Jan 24, 2020 | 53.78 | 53.78 | 53.57 | 53.57 | 793 | +0.40(+0.76%) |
Jan 23, 2020 | 53.81 | 54.41 | 53.17 | 53.17 | 3,722 | -0.41(-0.77%) |
Jan 22, 2020 | 53.98 | 54.91 | 53.58 | 53.58 | 3,969 | -0.52(-0.96%) |
Jan 21, 2020 | 53.97 | 55.29 | 52.73 | 54.10 | 12,109 | +0.26(+0.49%) |
Jan 17, 2020 | 55.01 | 55.01 | 53.84 | 53.84 | 2,039 | -0.24(-0.44%) |
Jan 16, 2020 | 54.08 | 54.08 | 54.08 | 54.08 | 690 | -0.45(-0.83%) |
Jan 15, 2020 | 54.56 | 54.56 | 54.16 | 54.53 | 1,548 | +0.36(+0.67%) |
Jan 14, 2020 | 55.14 | 55.14 | 54.16 | 54.16 | 2,396 | -1.24(-2.23%) |
Jan 13, 2020 | 53.18 | 55.40 | 53.18 | 55.40 | 1,295 | +1.57(+2.92%) |
Jan 10, 2020 | 55.59 | 55.59 | 51.74 | 53.83 | 2,605 | -0.27(-0.51%) |
Jan 09, 2020 | 54.23 | 54.23 | 54.10 | 54.10 | 1,118 | +0.16(+0.29%) |
Jan 08, 2020 | 53.40 | 53.94 | 53.40 | 53.94 | 1,347 | -0.14(-0.26%) |
Jan 07, 2020 | 54.09 | 54.09 | 54.09 | 54.09 | 799 | -0.30(-0.55%) |
Jan 06, 2020 | 54.57 | 54.57 | 53.90 | 54.39 | 1,712 | -0.48(-0.87%) |
Jan 03, 2020 | 55.45 | 55.45 | 54.86 | 54.86 | 2,039 | -0.76(-1.36%) |
Jan 02, 2020 | 55.62 | 55.62 | 55.62 | 55.62 | 1,929 | +0.71(+1.30%) |
Dec 31, 2019 | 55.74 | 55.74 | 54.91 | 54.91 | 1,472 | -0.65(-1.18%) |
Dec 30, 2019 | 56.61 | 56.61 | 55.43 | 55.56 | 4,791 | -0.41(-0.74%) |
Dec 27, 2019 | 55.73 | 56.31 | 55.61 | 55.97 | 11,330 | -0.34(-0.60%) |
Dec 26, 2019 | 55.24 | 56.31 | 55.24 | 56.31 | 1,765 | +0.39(+0.69%) |
Dec 24, 2019 | 55.60 | 55.92 | 55.57 | 55.92 | 2,945 | +0.71(+1.28%) |
Dec 23, 2019 | 55.21 | 55.21 | 55.21 | 55.21 | 1,270 | -2.07(-3.61%) |
Dec 20, 2019 | 55.75 | 57.61 | 54.97 | 57.28 | 12,576 | +1.69(+3.03%) |
Dec 19, 2019 | 55.60 | 55.60 | 55.14 | 55.59 | 4,246 | -0.21(-0.38%) |
Dec 18, 2019 | 55.94 | 55.94 | 54.86 | 55.81 | 9,267 | -0.18(-0.32%) |
Dec 17, 2019 | 56.11 | 56.16 | 55.74 | 55.98 | 3,358 | -0.04(-0.06%) |
Dec 16, 2019 | 58.23 | 58.23 | 55.38 | 56.02 | 5,012 | +0.24(+0.43%) |
Dec 13, 2019 | 54.94 | 55.90 | 54.94 | 55.78 | 4,758 | +1.06(+1.94%) |
Dec 12, 2019 | 54.09 | 54.72 | 53.45 | 54.72 | 1,891 | +1.71(+3.23%) |
Dec 11, 2019 | 55.51 | 55.51 | 52.96 | 53.01 | 6,513 | -2.59(-4.67%) |
Dec 10, 2019 | 59.55 | 59.55 | 53.40 | 55.60 | 27,526 | -3.39(-5.75%) |
Dec 09, 2019 | 58.34 | 59.18 | 58.21 | 58.99 | 1,478 | -0.94(-1.56%) |
Dec 06, 2019 | 59.97 | 60.24 | 59.90 | 59.93 | 3,965 | +1.59(+2.72%) |
Dec 05, 2019 | 58.32 | 58.82 | 58.32 | 58.34 | 2,279 | +0.04(+0.08%) |
Dec 04, 2019 | 58.54 | 59.54 | 58.30 | 58.30 | 2,610 | -0.86(-1.46%) |
Dec 03, 2019 | 56.69 | 60.00 | 56.66 | 59.16 | 10,691 | +1.76(+3.06%) |
Dec 02, 2019 | 54.69 | 57.40 | 54.69 | 57.40 | 1,201 | -0.48(-0.82%) |
Nov 29, 2019 | 57.88 | 57.88 | 57.88 | 57.88 | 453 | -1.02(-1.72%) |
Nov 27, 2019 | 58.01 | 58.90 | 57.81 | 58.90 | 566 | +0.30(+0.51%) |
Nov 26, 2019 | 58.88 | 59.18 | 58.60 | 58.60 | 3,873 | -1.38(-2.30%) |
Nov 25, 2019 | 59.09 | 60.02 | 59.09 | 59.97 | 1,962 | +0.98(+1.66%) |
Nov 22, 2019 | 60.45 | 60.46 | 58.99 | 58.99 | 3,172 | +0.30(+0.51%) |
Nov 21, 2019 | 59.55 | 59.61 | 58.25 | 58.69 | 3,005 | -0.49(-0.83%) |
Nov 20, 2019 | 56.96 | 59.93 | 56.96 | 59.19 | 9,601 | +1.21(+2.09%) |
Nov 19, 2019 | 57.26 | 57.98 | 57.26 | 57.98 | 2,396 | +0.68(+1.19%) |
Nov 18, 2019 | 57.40 | 57.40 | 56.74 | 57.30 | 3,859 | -0.10(-0.17%) |
Nov 15, 2019 | 59.32 | 59.32 | 57.39 | 57.39 | 3,755 | -1.63(-2.77%) |
Nov 14, 2019 | 59.49 | 59.58 | 58.90 | 59.03 | 3,392 | -0.78(-1.31%) |
Nov 13, 2019 | 59.97 | 60.62 | 59.81 | 59.81 | 2,452 | +0.33(+0.55%) |
Nov 12, 2019 | 60.22 | 60.30 | 59.49 | 59.49 | 1,519 | -0.47(-0.78%) |
Nov 11, 2019 | 60.15 | 60.15 | 59.87 | 59.95 | 1,527 | +0.59(+0.99%) |
Nov 08, 2019 | 59.93 | 59.93 | 59.06 | 59.36 | 3,527 | -0.26(-0.44%) |
Nov 07, 2019 | 60.61 | 60.61 | 58.91 | 59.63 | 7,567 | -0.54(-0.91%) |
Nov 06, 2019 | 58.21 | 61.52 | 58.21 | 60.17 | 21,096 | +2.67(+4.65%) |
Nov 05, 2019 | 54.48 | 57.50 | 54.48 | 57.50 | 3,767 | +0.72(+1.27%) |
Nov 04, 2019 | 58.10 | 58.10 | 56.78 | 56.78 | 1,615 | -1.32(-2.27%) |
Nov 01, 2019 | 58.24 | 58.26 | 57.91 | 58.10 | 2,275 | +0.14(+0.24%) |
Oct 31, 2019 | 57.17 | 58.04 | 57.16 | 57.96 | 2,779 | +0.94(+1.65%) |
Oct 30, 2019 | 55.55 | 57.02 | 55.55 | 57.02 | 10,532 | +1.30(+2.33%) |
Oct 29, 2019 | 57.29 | 57.32 | 55.72 | 55.72 | 3,156 | -1.76(-3.06%) |
Oct 28, 2019 | 57.03 | 57.98 | 57.03 | 57.47 | 6,978 | +0.13(+0.23%) |
Oct 25, 2019 | 57.46 | 57.86 | 57.34 | 57.34 | 1,251 | +0.69(+1.23%) |
Oct 24, 2019 | 57.56 | 57.69 | 56.65 | 56.65 | 1,378 | -0.52(-0.91%) |
Oct 23, 2019 | 58.01 | 58.01 | 57.17 | 57.17 | 950 | -0.05(-0.09%) |
Oct 22, 2019 | 57.59 | 57.59 | 57.12 | 57.22 | 2,223 | -0.51(-0.88%) |
Oct 21, 2019 | 58.16 | 59.32 | 57.20 | 57.73 | 4,682 | -0.76(-1.29%) |
Oct 18, 2019 | 57.20 | 58.90 | 57.20 | 58.48 | 4,437 | +0.75(+1.29%) |
Oct 17, 2019 | 54.99 | 58.08 | 54.99 | 57.74 | 2,652 | +0.18(+0.31%) |
Oct 16, 2019 | 56.23 | 58.00 | 56.23 | 57.56 | 6,479 | +1.43(+2.55%) |
Oct 15, 2019 | 57.12 | 57.73 | 56.13 | 56.13 | 6,243 | -1.27(-2.20%) |
Oct 14, 2019 | 58.16 | 58.83 | 57.34 | 57.39 | 3,748 | -1.37(-2.33%) |
Oct 11, 2019 | 57.12 | 59.05 | 56.69 | 58.77 | 3,982 | +3.05(+5.47%) |
Oct 10, 2019 | 54.53 | 55.86 | 54.53 | 55.72 | 3,619 | +1.19(+2.18%) |
Oct 09, 2019 | 54.49 | 54.92 | 54.49 | 54.53 | 2,558 | +0.32(+0.58%) |
Oct 08, 2019 | 55.09 | 55.26 | 53.96 | 54.21 | 2,381 | -0.66(-1.20%) |
Oct 07, 2019 | 55.43 | 56.11 | 54.77 | 54.87 | 4,883 | -0.68(-1.22%) |
Oct 04, 2019 | 54.65 | 56.08 | 54.65 | 55.55 | 5,462 | +0.67(+1.22%) |
Oct 03, 2019 | 54.35 | 54.88 | 53.13 | 54.88 | 2,850 | +1.35(+2.53%) |
Oct 02, 2019 | 53.89 | 53.92 | 53.33 | 53.53 | 2,761 | -0.68(-1.25%) |
Oct 01, 2019 | 54.91 | 54.91 | 54.20 | 54.20 | 871 | -0.50(-0.92%) |
Sep 30, 2019 | 54.49 | 54.71 | 54.00 | 54.71 | 5,366 | +0.44(+0.81%) |
Sep 27, 2019 | 53.95 | 54.92 | 53.95 | 54.27 | 4,437 | +0.12(+0.23%) |
Sep 26, 2019 | 53.95 | 54.49 | 53.74 | 54.14 | 2,964 | +0.04(+0.08%) |
Sep 25, 2019 | 53.96 | 54.26 | 53.87 | 54.10 | 2,387 | +0.14(+0.26%) |
Sep 24, 2019 | 54.49 | 56.19 | 53.78 | 53.96 | 14,792 | -0.70(-1.29%) |
Sep 23, 2019 | 55.14 | 56.46 | 53.69 | 54.66 | 8,484 | -0.87(-1.57%) |
Sep 20, 2019 | 51.70 | 55.65 | 51.43 | 55.53 | 31,292 | +3.84(+7.43%) |
Sep 19, 2019 | 52.68 | 52.73 | 51.69 | 51.69 | 2,064 | -0.64(-1.23%) |
Sep 18, 2019 | 52.08 | 54.47 | 51.93 | 52.33 | 10,831 | -0.32(-0.60%) |
Sep 17, 2019 | 50.53 | 53.62 | 50.22 | 52.65 | 14,746 | +2.12(+4.19%) |
Sep 16, 2019 | 50.59 | 52.12 | 49.42 | 50.53 | 14,862 | +0.30(+0.59%) |
Sep 13, 2019 | 52.95 | 54.45 | 50.11 | 50.23 | 5,803 | -1.70(-3.28%) |
Sep 12, 2019 | 49.34 | 51.94 | 49.34 | 51.94 | 5,375 | +2.28(+4.60%) |
Sep 11, 2019 | 50.56 | 51.81 | 49.49 | 49.65 | 6,422 | -0.98(-1.93%) |
Sep 10, 2019 | 50.36 | 52.07 | 50.36 | 50.63 | 16,397 | +0.21(+0.42%) |
Sep 09, 2019 | 50.92 | 51.32 | 50.42 | 50.42 | 2,581 | -0.16(-0.31%) |
Sep 06, 2019 | 49.99 | 51.19 | 49.99 | 50.57 | 5,234 | +1.29(+2.62%) |
Sep 05, 2019 | 49.65 | 50.09 | 49.28 | 49.28 | 4,457 | -0.24(-0.48%) |
Sep 04, 2019 | 49.64 | 49.96 | 49.21 | 49.52 | 10,532 | +0.47(+0.97%) |
Sep 03, 2019 | 48.11 | 49.65 | 48.11 | 49.05 | 12,064 | +0.70(+1.45%) |
Aug 30, 2019 | 50.30 | 50.30 | 46.80 | 48.34 | 3,641 | -2.19(-4.33%) |
Aug 29, 2019 | 52.02 | 52.02 | 50.00 | 50.53 | 3,814 | -0.70(-1.37%) |
Aug 28, 2019 | 50.97 | 51.32 | 50.95 | 51.23 | 4,209 | +0.18(+0.34%) |
Aug 27, 2019 | 49.30 | 51.76 | 49.30 | 51.06 | 4,774 | -1.15(-2.20%) |
Aug 26, 2019 | 52.73 | 52.84 | 52.17 | 52.21 | 3,183 | +0.07(+0.13%) |
Aug 23, 2019 | 53.01 | 53.18 | 51.44 | 52.14 | 5,803 | -1.28(-2.40%) |
Aug 22, 2019 | 54.13 | 54.13 | 53.09 | 53.42 | 2,156 | -0.71(-1.31%) |
Aug 21, 2019 | 52.63 | 55.53 | 52.63 | 54.13 | 12,822 | +1.93(+3.70%) |
Aug 20, 2019 | 52.46 | 52.60 | 51.20 | 52.20 | 3,119 | -1.18(-2.21%) |
Aug 19, 2019 | 52.73 | 53.38 | 52.73 | 53.38 | 979 | +0.44(+0.83%) |
Aug 16, 2019 | 53.11 | 53.11 | 51.10 | 52.94 | 3,771 | +0.80(+1.53%) |
Aug 15, 2019 | 50.83 | 52.63 | 50.83 | 52.14 | 2,055 | -0.78(-1.47%) |
Aug 14, 2019 | 52.92 | 52.92 | 52.92 | 52.92 | 935 | -2.03(-3.69%) |
Aug 13, 2019 | 54.95 | 55.43 | 54.60 | 54.95 | 1,675 | +0.35(+0.64%) |
Aug 12, 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 1,090 | -0.18(-0.34%) |
Aug 09, 2019 | 55.96 | 56.12 | 54.79 | 54.79 | 1,599 | -1.34(-2.39%) |
Aug 08, 2019 | 56.35 | 56.88 | 56.12 | 56.12 | 3,094 | +0.29(+0.52%) |
Aug 07, 2019 | 55.38 | 56.81 | 55.38 | 55.84 | 3,233 | -0.84(-1.48%) |
Aug 06, 2019 | 56.05 | 56.88 | 55.28 | 56.68 | 7,514 | +1.39(+2.52%) |
Aug 05, 2019 | 54.86 | 56.68 | 53.95 | 55.28 | 5,414 | -1.35(-2.38%) |
Aug 02, 2019 | 58.80 | 58.80 | 56.17 | 56.63 | 2,285 | -1.38(-2.38%) |
Aug 01, 2019 | 59.06 | 59.06 | 57.89 | 58.01 | 3,698 | +0.29(+0.50%) |
Jul 31, 2019 | 58.74 | 59.50 | 57.73 | 57.73 | 4,278 | -0.24(-0.41%) |
Jul 30, 2019 | 57.75 | 58.80 | 57.75 | 57.96 | 6,970 | +0.65(+1.13%) |
Jul 29, 2019 | 57.39 | 58.04 | 57.10 | 57.31 | 4,803 | +0.17(+0.31%) |
Jul 26, 2019 | 57.51 | 58.32 | 55.79 | 57.14 | 6,628 | +1.04(+1.86%) |
Jul 25, 2019 | 57.40 | 57.40 | 56.10 | 56.10 | 4,742 | -0.08(-0.14%) |
Jul 24, 2019 | 57.14 | 58.09 | 56.18 | 56.18 | 4,708 | -2.44(-4.16%) |
Jul 23, 2019 | 58.29 | 58.62 | 57.75 | 58.62 | 6,149 | +0.45(+0.78%) |
Jul 22, 2019 | 58.19 | 58.19 | 58.16 | 58.16 | 3,367 | -0.24(-0.42%) |
Jul 19, 2019 | 58.01 | 58.54 | 58.01 | 58.41 | 1,142 | +0.16(+0.27%) |
Jul 18, 2019 | 58.60 | 58.63 | 58.25 | 58.25 | 1,710 | +0.23(+0.39%) |
Jul 17, 2019 | 58.73 | 58.89 | 58.01 | 58.02 | 2,783 | -1.39(-2.34%) |
Jul 16, 2019 | 59.41 | 59.41 | 59.41 | 59.41 | 699 | +0.02(+0.03%) |
Jul 15, 2019 | 58.54 | 59.40 | 58.54 | 59.40 | 835 | +0.99(+1.69%) |
Jul 12, 2019 | 57.87 | 59.41 | 57.87 | 58.41 | 7,885 | -0.22(-0.37%) |
Jul 11, 2019 | 57.35 | 58.63 | 57.32 | 58.63 | 4,062 | +1.01(+1.75%) |
Jul 10, 2019 | 57.66 | 58.10 | 57.62 | 57.62 | 4,803 | -1.01(-1.72%) |
Jul 09, 2019 | 58.28 | 58.63 | 58.28 | 58.63 | 4,116 | +1.05(+1.82%) |
Jul 08, 2019 | 57.49 | 57.58 | 57.49 | 57.58 | 2,197 | -1.05(-1.79%) |
Jul 05, 2019 | 58.19 | 58.63 | 57.76 | 58.63 | 3,314 | +0.88(+1.52%) |
Jul 03, 2019 | 57.58 | 58.10 | 57.31 | 57.75 | 5,371 | +0.88(+1.55%) |
Jul 02, 2019 | 56.73 | 56.87 | 55.60 | 56.87 | 1,796 | -0.88(-1.53%) |
Jul 01, 2019 | 57.75 | 57.75 | 57.47 | 57.75 | 3,244 | -1.05(-1.79%) |
Jun 28, 2019 | 55.24 | 58.80 | 55.21 | 58.80 | 56,341 | +1.92(+3.38%) |
Jun 27, 2019 | 55.08 | 56.88 | 54.95 | 56.88 | 13,150 | +1.75(+3.17%) |
Jun 26, 2019 | 53.82 | 55.13 | 53.82 | 55.13 | 7,567 | +1.24(+2.31%) |
Jun 25, 2019 | 53.56 | 54.69 | 53.46 | 53.88 | 6,234 | +0.37(+0.69%) |
Jun 24, 2019 | 50.65 | 55.13 | 50.65 | 53.52 | 6,733 | -0.25(-0.46%) |
Jun 21, 2019 | 53.10 | 55.54 | 52.61 | 53.76 | 20,456 | -0.05(-0.10%) |
Jun 20, 2019 | 53.81 | 53.81 | 53.81 | 53.81 | 1,077 | -0.18(-0.32%) |
Jun 19, 2019 | 53.81 | 53.99 | 52.55 | 53.99 | 1,556 | +0.26(+0.49%) |
Jun 18, 2019 | 53.79 | 55.04 | 53.62 | 53.73 | 5,920 | +0.36(+0.67%) |
Jun 17, 2019 | 53.55 | 54.25 | 52.95 | 53.37 | 2,149 | -0.18(-0.34%) |
Jun 14, 2019 | 52.99 | 54.09 | 52.53 | 53.55 | 2,628 | -0.27(-0.50%) |
Jun 13, 2019 | 53.82 | 53.82 | 53.82 | 53.82 | 764 | +0.18(+0.34%) |
Jun 12, 2019 | 52.85 | 54.66 | 52.85 | 53.64 | 964 | -0.26(-0.49%) |
Jun 11, 2019 | 53.46 | 53.90 | 53.46 | 53.90 | 1,079 | -1.49(-2.69%) |
Jun 10, 2019 | 55.51 | 55.51 | 54.91 | 55.39 | 7,087 | +0.52(+0.96%) |
Jun 07, 2019 | 54.23 | 54.86 | 53.68 | 54.86 | 1,257 | +0.79(+1.46%) |
Jun 06, 2019 | 55.09 | 55.09 | 53.81 | 54.08 | 1,531 | -0.53(-0.98%) |
Jun 05, 2019 | 54.97 | 55.14 | 54.61 | 54.61 | 1,513 | -1.39(-2.48%) |
Jun 04, 2019 | 53.29 | 56.00 | 52.94 | 56.00 | 10,930 | +2.80(+5.26%) |
Jun 03, 2019 | 52.43 | 53.20 | 52.33 | 53.20 | 1,546 | +1.14(+2.19%) |
May 31, 2019 | 52.50 | 52.50 | 52.06 | 52.06 | 914 | -0.65(-1.23%) |
May 30, 2019 | 52.71 | 52.71 | 52.71 | 52.71 | 786 | +0.55(+1.06%) |
May 29, 2019 | 53.38 | 53.38 | 52.16 | 52.16 | 2,225 | -0.06(-0.12%) |
May 28, 2019 | 53.29 | 53.29 | 52.22 | 52.22 | 1,165 | -0.98(-1.84%) |
May 24, 2019 | 52.32 | 53.20 | 52.32 | 53.20 | 1,257 | +1.14(+2.19%) |
May 23, 2019 | 52.06 | 52.06 | 52.06 | 52.06 | 1,018 | -0.87(-1.64%) |
May 22, 2019 | 52.93 | 52.93 | 52.93 | 52.93 | 1,047 | -0.27(-0.51%) |
May 21, 2019 | 52.73 | 53.20 | 52.73 | 53.20 | 1,281 | +0.08(+0.15%) |
May 20, 2019 | 53.16 | 53.35 | 53.12 | 53.12 | 877 | +1.04(+2.00%) |
May 17, 2019 | 52.58 | 52.66 | 52.08 | 52.08 | 1,371 | -1.02(-1.93%) |
May 16, 2019 | 52.02 | 53.11 | 52.02 | 53.11 | 1,492 | +0.20(+0.38%) |
May 15, 2019 | 52.89 | 52.90 | 52.26 | 52.90 | 1,151 | -0.20(-0.38%) |
May 14, 2019 | 53.11 | 53.11 | 53.11 | 53.11 | 967 | +1.44(+2.78%) |
May 13, 2019 | 51.58 | 51.67 | 50.71 | 51.67 | 4,357 | -1.00(-1.90%) |
May 10, 2019 | 52.67 | 52.67 | 52.67 | 52.67 | 688 | +2.31(+4.58%) |
May 09, 2019 | 53.07 | 53.07 | 50.36 | 50.36 | 841 | -0.36(-0.70%) |
May 08, 2019 | 50.09 | 50.72 | 49.99 | 50.72 | 1,458 | -0.20(-0.39%) |
May 07, 2019 | 49.69 | 50.92 | 49.69 | 50.92 | 1,264 | -0.69(-1.33%) |
May 06, 2019 | 50.64 | 51.61 | 50.64 | 51.61 | 1,799 | -0.67(-1.28%) |
May 03, 2019 | 52.27 | 52.28 | 51.57 | 52.28 | 1,032 | +0.17(+0.33%) |
May 02, 2019 | 52.10 | 52.10 | 52.10 | 52.10 | 516 | +0.67(+1.30%) |
May 01, 2019 | 51.41 | 51.43 | 51.41 | 51.43 | 1,046 | -0.85(-1.62%) |
Apr 30, 2019 | 51.41 | 52.28 | 51.41 | 52.28 | 3,143 | -0.57(-1.07%) |
Apr 29, 2019 | 52.27 | 52.84 | 52.27 | 52.84 | 964 | +0.78(+1.51%) |
Apr 26, 2019 | 52.06 | 52.50 | 51.83 | 52.06 | 3,443 | +0.49(+0.95%) |
Apr 25, 2019 | 50.81 | 51.57 | 49.97 | 51.57 | 3,524 | -0.14(-0.27%) |
Apr 24, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 492 | -1.35(-2.55%) |
Apr 23, 2019 | 53.15 | 53.15 | 52.71 | 53.06 | 1,618 | -0.09(-0.16%) |
Apr 22, 2019 | 52.27 | 53.85 | 52.24 | 53.15 | 3,870 | +1.05(+2.02%) |
Apr 18, 2019 | 51.06 | 52.19 | 51.06 | 52.09 | 2,065 | +0.96(+1.87%) |
Apr 17, 2019 | 50.53 | 51.62 | 50.53 | 51.14 | 4,320 | +0.17(+0.32%) |
Apr 16, 2019 | 51.76 | 51.76 | 50.97 | 50.97 | 1,201 | -0.73(-1.42%) |
Apr 15, 2019 | 51.70 | 51.70 | 51.70 | 51.70 | 607 | -0.10(-0.19%) |
Apr 12, 2019 | 51.62 | 51.80 | 51.62 | 51.80 | 1,032 | +0.91(+1.80%) |
Apr 11, 2019 | 52.24 | 52.27 | 50.17 | 50.88 | 1,501 | +0.17(+0.33%) |
Apr 10, 2019 | 49.66 | 51.36 | 49.66 | 50.72 | 1,481 | +0.27(+0.54%) |
Apr 09, 2019 | 50.45 | 50.45 | 50.45 | 50.45 | 793 | +0.25(+0.50%) |
Apr 08, 2019 | 50.37 | 50.37 | 49.84 | 50.20 | 1,541 | -0.64(-1.27%) |
Apr 05, 2019 | 50.75 | 50.84 | 50.75 | 50.84 | 2,524 | +0.63(+1.25%) |
Apr 04, 2019 | 50.13 | 50.55 | 49.96 | 50.21 | 1,132 | -0.13(-0.26%) |
Apr 03, 2019 | 50.72 | 50.72 | 50.34 | 50.34 | 596 | -1.50(-2.89%) |
Apr 02, 2019 | 50.81 | 51.84 | 50.58 | 51.84 | 835 | +0.13(+0.25%) |
Apr 01, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 849 | +0.20(+0.39%) |
Mar 29, 2019 | 51.33 | 51.51 | 51.33 | 51.51 | 2,180 | -1.07(-2.04%) |
Mar 28, 2019 | 53.11 | 53.11 | 52.58 | 52.58 | 865 | +0.30(+0.58%) |
Mar 27, 2019 | 53.06 | 53.06 | 52.28 | 52.28 | 999 | +0.64(+1.25%) |
Mar 26, 2019 | 51.05 | 52.28 | 49.77 | 51.63 | 2,195 | +0.58(+1.14%) |
Mar 25, 2019 | 50.10 | 52.25 | 50.10 | 51.05 | 1,170 | +0.85(+1.70%) |
Mar 22, 2019 | 50.20 | 50.20 | 50.20 | 50.20 | 1,606 | -1.03(-2.01%) |
Mar 21, 2019 | 52.20 | 52.28 | 50.03 | 51.22 | 2,481 | +0.10(+0.19%) |
Mar 20, 2019 | 53.54 | 53.54 | 48.67 | 51.13 | 3,195 | -0.91(-1.74%) |
Mar 19, 2019 | 53.97 | 53.97 | 52.03 | 52.03 | 1,242 | -1.94(-3.60%) |
Mar 18, 2019 | 53.19 | 53.98 | 51.84 | 53.98 | 11,688 | +0.03(+0.06%) |
Mar 15, 2019 | 52.99 | 54.02 | 51.09 | 53.94 | 20,888 | +0.38(+0.72%) |
Mar 14, 2019 | 53.93 | 54.72 | 52.28 | 53.56 | 9,148 | +0.20(+0.38%) |
Mar 13, 2019 | 51.41 | 53.36 | 51.41 | 53.36 | 10,037 | +1.52(+2.92%) |
Mar 12, 2019 | 50.56 | 54.02 | 49.88 | 51.84 | 16,378 | +0.52(+1.02%) |
Mar 11, 2019 | 48.31 | 51.32 | 47.96 | 51.32 | 4,849 | +3.56(+7.46%) |
Mar 08, 2019 | 48.78 | 48.78 | 47.76 | 47.76 | 1,836 | -0.25(-0.53%) |
Mar 07, 2019 | 48.88 | 49.88 | 48.01 | 48.01 | 1,100 | -0.60(-1.24%) |
Mar 06, 2019 | 48.61 | 48.61 | 48.61 | 48.61 | 1,107 | -0.72(-1.47%) |
Mar 05, 2019 | 49.66 | 49.66 | 49.33 | 49.33 | 897 | +0.17(+0.34%) |
Mar 04, 2019 | 50.58 | 50.66 | 48.16 | 49.17 | 8,017 | -1.89(-3.70%) |