Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.84 | 77.24 | 72.98 | 77.24 | 311,400 | +0.14(+0.18%) |
Feb 27, 2020 | 79.22 | 80.93 | 77.06 | 77.10 | 385,868 | -3.84(-4.74%) |
Feb 26, 2020 | 77.93 | 81.16 | 77.93 | 80.94 | 294,325 | +3.20(+4.12%) |
Feb 25, 2020 | 79.34 | 79.34 | 76.55 | 77.74 | 174,158 | -1.29(-1.63%) |
Feb 24, 2020 | 76.17 | 79.89 | 76.17 | 79.03 | 172,170 | -0.36(-0.45%) |
Feb 21, 2020 | 81.13 | 81.24 | 79.02 | 79.39 | 222,500 | -1.74(-2.14%) |
Feb 20, 2020 | 81.57 | 81.91 | 78.68 | 81.13 | 142,178 | -1.11(-1.35%) |
Feb 19, 2020 | 80.12 | 82.72 | 80.12 | 82.24 | 132,194 | +2.38(+2.98%) |
Feb 18, 2020 | 79.91 | 80.21 | 78.56 | 79.86 | 182,435 | -0.54(-0.67%) |
Feb 14, 2020 | 80.46 | 81.37 | 79.66 | 80.40 | 150,800 | -0.39(-0.48%) |
Feb 13, 2020 | 81.99 | 81.99 | 77.69 | 80.79 | 313,758 | +0.81(+1.01%) |
Feb 12, 2020 | 78.84 | 80.20 | 77.85 | 79.98 | 298,002 | +1.77(+2.26%) |
Feb 11, 2020 | 77.89 | 79.62 | 77.25 | 78.21 | 154,757 | +0.69(+0.89%) |
Feb 10, 2020 | 75.79 | 77.65 | 75.76 | 77.52 | 146,487 | +1.58(+2.07%) |
Feb 07, 2020 | 77.31 | 77.38 | 74.85 | 75.94 | 317,700 | -1.77(-2.27%) |
Feb 06, 2020 | 78.77 | 78.77 | 77.39 | 77.71 | 218,316 | -0.73(-0.93%) |
Feb 05, 2020 | 78.97 | 79.20 | 77.80 | 78.44 | 211,465 | +0.34(+0.44%) |
Feb 04, 2020 | 78.23 | 78.77 | 77.45 | 78.09 | 344,272 | +0.94(+1.21%) |
Feb 03, 2020 | 77.38 | 78.67 | 77.03 | 77.16 | 200,734 | +0.36(+0.47%) |
Jan 31, 2020 | 79.88 | 79.88 | 76.51 | 76.80 | 150,200 | -3.26(-4.07%) |
Jan 30, 2020 | 79.88 | 80.18 | 77.97 | 80.06 | 131,938 | -0.05(-0.06%) |
Jan 29, 2020 | 79.32 | 81.33 | 78.63 | 80.11 | 225,240 | +0.60(+0.75%) |
Jan 28, 2020 | 79.00 | 79.60 | 77.86 | 79.51 | 209,062 | +0.52(+0.66%) |
Jan 27, 2020 | 76.88 | 79.48 | 76.02 | 78.99 | 313,012 | +0.97(+1.24%) |
Jan 24, 2020 | 77.18 | 79.31 | 76.12 | 78.02 | 310,300 | +1.29(+1.68%) |
Jan 23, 2020 | 75.35 | 77.40 | 74.66 | 76.73 | 256,985 | +1.29(+1.71%) |
Jan 22, 2020 | 74.32 | 76.04 | 74.27 | 75.44 | 207,225 | +1.51(+2.04%) |
Jan 21, 2020 | 72.61 | 74.81 | 71.90 | 73.93 | 335,256 | +1.42(+1.96%) |
Jan 17, 2020 | 74.20 | 74.33 | 72.39 | 72.51 | 602,400 | -2.38(-3.18%) |
Jan 16, 2020 | 77.49 | 77.58 | 74.10 | 74.89 | 547,366 | -2.48(-3.21%) |
Jan 15, 2020 | 80.17 | 81.61 | 77.02 | 77.37 | 390,831 | -2.99(-3.72%) |
Jan 14, 2020 | 80.04 | 81.56 | 79.32 | 80.36 | 263,337 | +0.44(+0.55%) |
Jan 13, 2020 | 79.29 | 80.17 | 78.36 | 79.92 | 320,720 | +0.97(+1.23%) |
Jan 10, 2020 | 78.99 | 79.74 | 75.28 | 78.95 | 437,800 | +2.80(+3.68%) |
Jan 09, 2020 | 78.02 | 79.80 | 75.67 | 76.15 | 210,813 | -1.11(-1.44%) |
Jan 08, 2020 | 76.30 | 77.92 | 76.15 | 77.26 | 408,694 | +1.17(+1.54%) |
Jan 07, 2020 | 75.64 | 76.15 | 74.81 | 76.09 | 337,688 | +0.44(+0.58%) |
Jan 06, 2020 | 74.08 | 75.83 | 73.17 | 75.65 | 130,734 | +1.14(+1.53%) |
Jan 03, 2020 | 73.81 | 75.75 | 73.73 | 74.51 | 210,300 | -0.29(-0.39%) |
Jan 02, 2020 | 75.24 | 75.24 | 73.34 | 74.80 | 124,411 | -0.23(-0.31%) |
Dec 31, 2019 | 73.52 | 75.18 | 73.52 | 75.03 | 294,100 | +1.48(+2.01%) |
Dec 30, 2019 | 74.07 | 74.07 | 72.70 | 73.55 | 157,036 | -0.72(-0.97%) |
Dec 27, 2019 | 73.62 | 74.47 | 73.31 | 74.27 | 146,800 | +0.72(+0.98%) |
Dec 26, 2019 | 73.84 | 74.13 | 73.12 | 73.55 | 89,345 | -0.28(-0.38%) |
Dec 24, 2019 | 73.82 | 74.09 | 73.27 | 73.83 | 42,100 | +0.00(+0.00%) |
Dec 23, 2019 | 73.65 | 74.13 | 72.53 | 73.83 | 130,727 | +0.36(+0.49%) |
Dec 20, 2019 | 73.32 | 74.14 | 72.54 | 73.47 | 310,700 | +0.29(+0.40%) |
Dec 19, 2019 | 72.06 | 73.27 | 70.83 | 73.18 | 131,092 | +1.07(+1.48%) |
Dec 18, 2019 | 71.21 | 72.38 | 71.06 | 72.11 | 160,218 | +1.06(+1.49%) |
Dec 17, 2019 | 71.04 | 71.10 | 68.66 | 71.05 | 211,392 | +0.01(+0.01%) |
Dec 16, 2019 | 71.64 | 72.19 | 70.76 | 71.04 | 136,858 | +0.22(+0.31%) |
Dec 13, 2019 | 71.73 | 72.05 | 69.89 | 70.82 | 215,500 | -1.09(-1.52%) |
Dec 12, 2019 | 71.73 | 73.97 | 71.47 | 71.91 | 200,242 | +0.26(+0.36%) |
Dec 11, 2019 | 71.87 | 73.16 | 71.08 | 71.65 | 289,064 | -0.35(-0.49%) |
Dec 10, 2019 | 71.09 | 72.25 | 70.52 | 72.00 | 228,051 | +0.91(+1.28%) |
Dec 09, 2019 | 70.66 | 71.64 | 70.27 | 71.09 | 214,733 | +0.16(+0.23%) |
Dec 06, 2019 | 69.52 | 72.38 | 69.52 | 70.93 | 221,700 | +1.88(+2.72%) |
Dec 05, 2019 | 68.69 | 70.14 | 68.41 | 69.05 | 180,943 | +0.64(+0.94%) |
Dec 04, 2019 | 68.17 | 69.16 | 67.43 | 68.41 | 141,337 | +0.68(+1.00%) |
Dec 03, 2019 | 67.06 | 68.12 | 67.06 | 67.73 | 131,555 | -0.09(-0.13%) |
Dec 02, 2019 | 68.26 | 68.70 | 67.07 | 67.82 | 120,246 | -0.80(-1.17%) |
Nov 29, 2019 | 68.72 | 68.89 | 68.09 | 68.62 | 71,800 | -0.37(-0.54%) |
Nov 27, 2019 | 68.96 | 69.97 | 68.28 | 68.99 | 152,700 | -0.04(-0.06%) |
Nov 26, 2019 | 68.51 | 69.66 | 67.89 | 69.03 | 206,364 | +0.17(+0.25%) |
Nov 25, 2019 | 66.59 | 69.50 | 63.78 | 68.86 | 201,034 | +2.58(+3.89%) |
Nov 22, 2019 | 66.98 | 66.98 | 65.10 | 66.28 | 103,100 | -0.07(-0.11%) |
Nov 21, 2019 | 65.43 | 66.78 | 65.43 | 66.35 | 133,315 | +0.53(+0.81%) |
Nov 20, 2019 | 64.78 | 66.55 | 64.78 | 65.82 | 219,928 | +0.52(+0.80%) |
Nov 19, 2019 | 64.22 | 65.33 | 63.35 | 65.30 | 216,075 | +0.79(+1.22%) |
Nov 18, 2019 | 64.09 | 65.78 | 62.91 | 64.51 | 223,021 | +0.32(+0.50%) |
Nov 15, 2019 | 62.43 | 64.60 | 62.38 | 64.19 | 166,100 | +2.41(+3.90%) |
Nov 14, 2019 | 60.37 | 62.67 | 60.27 | 61.78 | 391,200 | +1.25(+2.07%) |
Nov 13, 2019 | 59.37 | 60.74 | 59.09 | 60.53 | 101,892 | +0.73(+1.22%) |
Nov 12, 2019 | 59.49 | 60.80 | 59.05 | 59.80 | 134,058 | +0.44(+0.74%) |
Nov 11, 2019 | 59.05 | 60.06 | 58.87 | 59.36 | 138,859 | -0.19(-0.32%) |
Nov 08, 2019 | 58.73 | 59.71 | 58.24 | 59.55 | 132,900 | +0.80(+1.36%) |
Nov 07, 2019 | 59.05 | 59.71 | 58.11 | 58.75 | 88,200 | +0.07(+0.12%) |
Nov 06, 2019 | 61.69 | 61.79 | 58.62 | 58.68 | 103,629 | -3.25(-5.25%) |
Nov 05, 2019 | 59.73 | 62.32 | 59.55 | 61.93 | 184,810 | +2.45(+4.12%) |
Nov 04, 2019 | 59.23 | 60.56 | 57.81 | 59.48 | 269,182 | +1.20(+2.06%) |
Nov 01, 2019 | 57.18 | 59.56 | 56.90 | 58.28 | 196,000 | +1.38(+2.43%) |
Oct 31, 2019 | 58.57 | 58.82 | 55.42 | 56.90 | 428,711 | -1.56(-2.67%) |
Oct 30, 2019 | 61.01 | 61.01 | 58.02 | 58.46 | 220,976 | -2.53(-4.15%) |
Oct 29, 2019 | 62.02 | 62.34 | 60.37 | 60.99 | 122,655 | -1.06(-1.71%) |
Oct 28, 2019 | 60.87 | 62.27 | 59.92 | 62.05 | 181,345 | +1.41(+2.33%) |
Oct 25, 2019 | 60.53 | 61.90 | 60.36 | 60.64 | 85,700 | -0.05(-0.08%) |
Oct 24, 2019 | 60.74 | 61.05 | 60.12 | 60.69 | 84,775 | +0.00(+0.00%) |
Oct 23, 2019 | 60.16 | 60.82 | 59.66 | 60.69 | 146,150 | +0.36(+0.60%) |
Oct 22, 2019 | 61.20 | 62.00 | 60.05 | 60.33 | 111,260 | -0.90(-1.46%) |
Oct 21, 2019 | 62.19 | 62.75 | 61.18 | 61.23 | 108,170 | -0.57(-0.93%) |
Oct 18, 2019 | 60.16 | 62.01 | 60.16 | 61.80 | 114,700 | +1.23(+2.03%) |
Oct 17, 2019 | 59.51 | 60.77 | 59.51 | 60.57 | 157,412 | +1.14(+1.92%) |
Oct 16, 2019 | 58.63 | 59.59 | 58.00 | 59.43 | 84,769 | +0.78(+1.33%) |
Oct 15, 2019 | 58.42 | 59.66 | 58.40 | 58.65 | 95,740 | +0.41(+0.70%) |
Oct 14, 2019 | 57.43 | 58.30 | 56.78 | 58.24 | 96,249 | +0.59(+1.02%) |
Oct 11, 2019 | 57.61 | 58.69 | 56.70 | 57.65 | 170,600 | +0.81(+1.43%) |
Oct 10, 2019 | 55.98 | 57.60 | 55.25 | 56.84 | 288,581 | +1.05(+1.88%) |
Oct 09, 2019 | 56.64 | 56.82 | 55.43 | 55.79 | 301,265 | -0.18(-0.32%) |
Oct 08, 2019 | 57.85 | 58.68 | 55.90 | 55.97 | 152,337 | -2.67(-4.55%) |
Oct 07, 2019 | 59.06 | 59.92 | 58.39 | 58.64 | 102,037 | -0.68(-1.15%) |
Oct 04, 2019 | 59.47 | 60.06 | 58.56 | 59.32 | 137,900 | +0.21(+0.36%) |
Oct 03, 2019 | 57.96 | 59.47 | 56.22 | 59.11 | 149,402 | +0.55(+0.94%) |
Oct 02, 2019 | 58.32 | 58.88 | 57.00 | 58.56 | 144,035 | -0.05(-0.09%) |
Oct 01, 2019 | 61.67 | 61.77 | 58.20 | 58.61 | 191,591 | -2.74(-4.47%) |
Sep 30, 2019 | 60.34 | 62.20 | 59.66 | 61.35 | 219,737 | +1.10(+1.83%) |
Sep 27, 2019 | 61.20 | 61.73 | 59.15 | 60.25 | 167,300 | -0.78(-1.28%) |
Sep 26, 2019 | 62.46 | 63.10 | 60.97 | 61.03 | 153,882 | -1.76(-2.80%) |
Sep 25, 2019 | 62.90 | 63.71 | 61.68 | 62.79 | 134,817 | -0.23(-0.36%) |
Sep 24, 2019 | 63.83 | 64.11 | 62.63 | 63.02 | 227,551 | -0.24(-0.38%) |
Sep 23, 2019 | 63.85 | 64.70 | 61.78 | 63.26 | 152,414 | -0.93(-1.45%) |
Sep 20, 2019 | 63.91 | 64.80 | 62.90 | 64.19 | 341,500 | +0.21(+0.33%) |
Sep 19, 2019 | 64.08 | 64.95 | 63.46 | 63.98 | 206,299 | +0.16(+0.25%) |
Sep 18, 2019 | 64.98 | 65.43 | 63.65 | 63.82 | 188,671 | -1.08(-1.66%) |
Sep 17, 2019 | 64.33 | 65.08 | 63.77 | 64.90 | 142,257 | +0.21(+0.32%) |
Sep 16, 2019 | 66.05 | 66.55 | 64.44 | 64.69 | 180,962 | -2.47(-3.68%) |
Sep 13, 2019 | 68.46 | 68.81 | 66.70 | 67.16 | 340,100 | -1.26(-1.84%) |
Sep 12, 2019 | 68.95 | 69.82 | 67.66 | 68.42 | 363,044 | -0.20(-0.29%) |
Sep 11, 2019 | 67.37 | 70.00 | 67.17 | 68.62 | 843,333 | +1.31(+1.95%) |
Sep 10, 2019 | 63.53 | 67.51 | 63.11 | 67.31 | 545,189 | +3.68(+5.78%) |
Sep 09, 2019 | 60.83 | 63.75 | 59.57 | 63.63 | 307,459 | +2.68(+4.40%) |
Sep 06, 2019 | 61.22 | 61.53 | 59.84 | 60.95 | 182,700 | +0.13(+0.21%) |
Sep 05, 2019 | 61.39 | 62.18 | 60.54 | 60.82 | 155,157 | +0.42(+0.70%) |
Sep 04, 2019 | 61.96 | 63.03 | 59.39 | 60.40 | 166,804 | -0.92(-1.50%) |
Sep 03, 2019 | 63.01 | 64.96 | 60.19 | 61.32 | 200,295 | -1.73(-2.74%) |
Aug 30, 2019 | 65.84 | 65.84 | 62.80 | 63.05 | 245,000 | -2.57(-3.92%) |
Aug 29, 2019 | 58.94 | 65.79 | 58.89 | 65.62 | 812,524 | +7.45(+12.81%) |
Aug 28, 2019 | 57.27 | 58.88 | 56.75 | 58.17 | 139,912 | +0.67(+1.17%) |
Aug 27, 2019 | 58.77 | 59.39 | 56.71 | 57.50 | 192,148 | -1.04(-1.78%) |
Aug 26, 2019 | 58.95 | 59.09 | 58.30 | 58.54 | 90,308 | +0.20(+0.34%) |
Aug 23, 2019 | 60.84 | 60.93 | 58.08 | 58.34 | 137,100 | -2.46(-4.05%) |
Aug 22, 2019 | 61.59 | 62.09 | 60.37 | 60.80 | 141,842 | -0.70(-1.14%) |
Aug 21, 2019 | 62.11 | 62.56 | 61.04 | 61.50 | 99,781 | +0.16(+0.26%) |
Aug 20, 2019 | 61.58 | 61.80 | 60.58 | 61.34 | 184,842 | -0.28(-0.45%) |
Aug 19, 2019 | 62.71 | 62.71 | 60.88 | 61.62 | 128,073 | +0.05(+0.08%) |
Aug 16, 2019 | 60.73 | 62.15 | 59.76 | 61.57 | 193,100 | +1.05(+1.73%) |
Aug 15, 2019 | 63.96 | 64.62 | 60.10 | 60.52 | 385,374 | -3.65(-5.69%) |
Aug 14, 2019 | 64.70 | 66.13 | 63.88 | 64.17 | 397,034 | -1.29(-1.97%) |
Aug 13, 2019 | 58.50 | 65.58 | 58.50 | 65.46 | 568,432 | +6.53(+11.08%) |
Aug 12, 2019 | 57.40 | 59.03 | 56.72 | 58.93 | 233,624 | +0.71(+1.22%) |
Aug 09, 2019 | 56.07 | 60.65 | 54.13 | 58.22 | 365,300 | +2.93(+5.30%) |
Aug 08, 2019 | 55.44 | 56.85 | 55.03 | 55.29 | 327,241 | +0.42(+0.77%) |
Aug 07, 2019 | 54.49 | 55.59 | 53.61 | 54.87 | 203,311 | -0.26(-0.47%) |
Aug 06, 2019 | 54.07 | 55.28 | 53.89 | 55.13 | 169,330 | +1.50(+2.80%) |
Aug 05, 2019 | 54.83 | 55.35 | 52.49 | 53.63 | 206,853 | -2.14(-3.84%) |
Aug 02, 2019 | 57.23 | 57.81 | 55.15 | 55.77 | 157,800 | -1.64(-2.86%) |
Aug 01, 2019 | 58.99 | 59.84 | 57.11 | 57.41 | 137,236 | -1.62(-2.74%) |
Jul 31, 2019 | 58.68 | 59.99 | 58.39 | 59.03 | 173,159 | +0.60(+1.03%) |
Jul 30, 2019 | 57.51 | 58.83 | 57.31 | 58.43 | 143,477 | +0.77(+1.34%) |
Jul 29, 2019 | 58.98 | 59.23 | 57.12 | 57.66 | 128,322 | -1.20(-2.04%) |
Jul 26, 2019 | 58.48 | 59.56 | 58.44 | 58.86 | 115,200 | +0.59(+1.01%) |
Jul 25, 2019 | 58.81 | 58.81 | 57.71 | 58.27 | 147,331 | -0.55(-0.94%) |
Jul 24, 2019 | 56.72 | 58.84 | 56.57 | 58.82 | 124,965 | +2.12(+3.74%) |
Jul 23, 2019 | 56.20 | 56.85 | 55.63 | 56.70 | 106,041 | +0.62(+1.11%) |
Jul 22, 2019 | 57.23 | 57.55 | 55.52 | 56.08 | 99,627 | -0.89(-1.56%) |
Jul 19, 2019 | 57.86 | 60.00 | 56.92 | 56.97 | 100,300 | -0.96(-1.66%) |
Jul 18, 2019 | 56.68 | 58.37 | 56.68 | 57.93 | 146,083 | +1.15(+2.03%) |
Jul 17, 2019 | 56.86 | 57.15 | 56.63 | 56.78 | 155,462 | -0.09(-0.16%) |
Jul 16, 2019 | 57.87 | 58.09 | 56.86 | 56.87 | 89,990 | -1.11(-1.91%) |
Jul 15, 2019 | 57.52 | 58.08 | 56.80 | 57.98 | 105,941 | +0.63(+1.10%) |
Jul 12, 2019 | 57.55 | 58.30 | 56.56 | 57.35 | 129,400 | -0.38(-0.66%) |
Jul 11, 2019 | 57.58 | 57.79 | 56.98 | 57.73 | 91,296 | +0.55(+0.96%) |
Jul 10, 2019 | 57.58 | 57.91 | 56.84 | 57.18 | 102,558 | +0.00(+0.00%) |
Jul 09, 2019 | 56.16 | 57.20 | 55.64 | 57.18 | 107,668 | +0.48(+0.85%) |
Jul 08, 2019 | 58.13 | 58.35 | 56.21 | 56.70 | 197,530 | -1.70(-2.91%) |
Jul 05, 2019 | 58.21 | 58.68 | 57.61 | 58.40 | 68,900 | -0.30(-0.51%) |
Jul 03, 2019 | 58.87 | 58.89 | 58.00 | 58.70 | 42,000 | +0.14(+0.24%) |
Jul 02, 2019 | 59.49 | 59.63 | 57.87 | 58.56 | 130,984 | -0.75(-1.26%) |
Jul 01, 2019 | 60.10 | 60.12 | 58.49 | 59.31 | 148,351 | -0.01(-0.02%) |
Jun 28, 2019 | 58.80 | 60.16 | 58.19 | 59.32 | 453,900 | +0.67(+1.14%) |
Jun 27, 2019 | 57.87 | 58.71 | 57.82 | 58.65 | 187,405 | +1.09(+1.89%) |
Jun 26, 2019 | 59.02 | 59.02 | 56.76 | 57.56 | 198,788 | -1.23(-2.09%) |
Jun 25, 2019 | 59.16 | 59.29 | 58.46 | 58.79 | 314,272 | -0.16(-0.27%) |
Jun 24, 2019 | 59.12 | 59.42 | 57.90 | 58.95 | 281,629 | -0.32(-0.54%) |
Jun 21, 2019 | 59.02 | 59.36 | 58.01 | 59.27 | 330,900 | +0.01(+0.02%) |
Jun 20, 2019 | 59.59 | 60.53 | 58.88 | 59.26 | 179,698 | +0.46(+0.78%) |
Jun 19, 2019 | 57.06 | 59.02 | 57.06 | 58.80 | 177,479 | +1.66(+2.91%) |
Jun 18, 2019 | 57.58 | 58.16 | 56.90 | 57.14 | 167,363 | -0.08(-0.14%) |
Jun 17, 2019 | 56.32 | 57.34 | 55.99 | 57.22 | 170,264 | +1.13(+2.01%) |
Jun 14, 2019 | 56.18 | 56.92 | 55.84 | 56.09 | 170,200 | -0.05(-0.09%) |
Jun 13, 2019 | 56.76 | 56.76 | 55.57 | 56.14 | 110,259 | -0.24(-0.43%) |
Jun 12, 2019 | 54.68 | 56.44 | 54.30 | 56.38 | 155,260 | +1.66(+3.03%) |
Jun 11, 2019 | 58.01 | 58.01 | 54.01 | 54.72 | 186,681 | -2.54(-4.44%) |
Jun 10, 2019 | 57.10 | 58.19 | 56.61 | 57.26 | 142,479 | +0.95(+1.69%) |
Jun 07, 2019 | 57.60 | 58.14 | 56.10 | 56.31 | 259,700 | -1.05(-1.83%) |
Jun 06, 2019 | 59.61 | 59.96 | 55.70 | 57.36 | 232,101 | -2.27(-3.81%) |
Jun 05, 2019 | 58.32 | 59.99 | 58.04 | 59.63 | 260,566 | +1.63(+2.81%) |
Jun 04, 2019 | 56.77 | 58.09 | 56.71 | 58.00 | 166,444 | +2.05(+3.66%) |
Jun 03, 2019 | 55.20 | 56.20 | 54.49 | 55.95 | 251,212 | +0.65(+1.18%) |
May 31, 2019 | 55.09 | 55.91 | 54.53 | 55.30 | 138,600 | -0.50(-0.90%) |
May 30, 2019 | 55.01 | 56.38 | 55.01 | 55.80 | 123,169 | +1.00(+1.82%) |
May 29, 2019 | 54.95 | 55.69 | 54.29 | 54.80 | 230,067 | -0.43(-0.78%) |
May 28, 2019 | 54.94 | 56.24 | 54.84 | 55.23 | 228,190 | +0.39(+0.71%) |
May 24, 2019 | 54.89 | 55.34 | 54.57 | 54.84 | 103,800 | +0.42(+0.77%) |
May 23, 2019 | 56.80 | 56.99 | 54.05 | 54.42 | 169,231 | -2.38(-4.19%) |
May 22, 2019 | 55.72 | 57.26 | 54.70 | 56.80 | 236,821 | +0.92(+1.65%) |
May 21, 2019 | 55.91 | 56.45 | 55.59 | 55.88 | 213,916 | +0.25(+0.45%) |
May 20, 2019 | 55.50 | 56.42 | 54.49 | 55.63 | 163,774 | -0.44(-0.78%) |
May 17, 2019 | 56.45 | 57.03 | 55.35 | 56.07 | 278,100 | -0.90(-1.58%) |
May 16, 2019 | 57.83 | 58.59 | 56.80 | 56.97 | 144,051 | -0.66(-1.15%) |
May 15, 2019 | 56.70 | 57.90 | 56.37 | 57.63 | 181,447 | +0.51(+0.89%) |
May 14, 2019 | 57.37 | 58.47 | 56.99 | 57.12 | 224,745 | -0.83(-1.43%) |
May 13, 2019 | 58.94 | 60.04 | 57.68 | 57.95 | 362,128 | -2.59(-4.28%) |
May 10, 2019 | 60.12 | 60.77 | 58.15 | 60.54 | 439,500 | +0.02(+0.03%) |
May 09, 2019 | 58.24 | 62.34 | 56.77 | 60.52 | 421,501 | -4.09(-6.33%) |
May 08, 2019 | 64.54 | 65.23 | 63.81 | 64.61 | 146,623 | -0.03(-0.05%) |
May 07, 2019 | 66.74 | 66.74 | 63.65 | 64.64 | 145,339 | -2.56(-3.81%) |
May 06, 2019 | 65.57 | 67.92 | 65.33 | 67.20 | 171,894 | +0.46(+0.69%) |
May 03, 2019 | 65.07 | 66.80 | 64.19 | 66.74 | 144,500 | +2.24(+3.47%) |
May 02, 2019 | 63.95 | 65.32 | 62.21 | 64.50 | 124,861 | +0.43(+0.67%) |
May 01, 2019 | 64.19 | 64.88 | 63.34 | 64.07 | 153,975 | +0.13(+0.20%) |
Apr 30, 2019 | 64.37 | 64.78 | 62.93 | 63.94 | 137,128 | -0.36(-0.56%) |
Apr 29, 2019 | 64.12 | 64.77 | 63.43 | 64.30 | 139,901 | +0.36(+0.56%) |
Apr 26, 2019 | 62.68 | 64.10 | 62.17 | 63.94 | 98,800 | +1.33(+2.12%) |
Apr 25, 2019 | 61.93 | 62.79 | 61.17 | 62.61 | 111,498 | +0.33(+0.53%) |
Apr 24, 2019 | 62.57 | 62.98 | 61.88 | 62.28 | 98,740 | -0.25(-0.40%) |
Apr 23, 2019 | 60.24 | 62.64 | 60.24 | 62.53 | 129,345 | +2.31(+3.84%) |
Apr 22, 2019 | 59.37 | 60.52 | 58.58 | 60.22 | 170,417 | +0.74(+1.24%) |
Apr 18, 2019 | 59.68 | 60.40 | 58.23 | 59.48 | 193,700 | -0.36(-0.60%) |
Apr 17, 2019 | 64.00 | 64.39 | 59.38 | 59.84 | 175,006 | -3.76(-5.91%) |
Apr 16, 2019 | 64.99 | 65.67 | 63.02 | 63.60 | 135,444 | -0.74(-1.15%) |
Apr 15, 2019 | 64.27 | 64.50 | 63.36 | 64.34 | 100,412 | +0.40(+0.63%) |
Apr 12, 2019 | 64.43 | 64.83 | 63.76 | 63.94 | 84,500 | -0.01(-0.02%) |
Apr 11, 2019 | 64.42 | 64.52 | 63.58 | 63.95 | 110,418 | -0.62(-0.96%) |
Apr 10, 2019 | 63.56 | 64.83 | 63.23 | 64.57 | 129,347 | +1.20(+1.89%) |
Apr 09, 2019 | 63.33 | 64.35 | 63.22 | 63.37 | 94,311 | -0.26(-0.41%) |
Apr 08, 2019 | 63.56 | 64.28 | 62.22 | 63.63 | 96,186 | -0.17(-0.27%) |
Apr 05, 2019 | 63.66 | 64.62 | 63.38 | 63.80 | 167,500 | +0.40(+0.63%) |
Apr 04, 2019 | 64.13 | 64.24 | 62.48 | 63.40 | 168,473 | -0.78(-1.22%) |
Apr 03, 2019 | 65.37 | 66.65 | 63.90 | 64.18 | 179,524 | -0.55(-0.85%) |
Apr 02, 2019 | 65.89 | 65.89 | 64.64 | 64.73 | 122,431 | -1.01(-1.54%) |
Apr 01, 2019 | 66.21 | 66.48 | 65.14 | 65.74 | 153,122 | +0.27(+0.41%) |
Mar 29, 2019 | 65.55 | 66.29 | 65.25 | 65.47 | 240,400 | +0.57(+0.88%) |
Mar 28, 2019 | 63.90 | 65.11 | 63.28 | 64.90 | 186,900 | +1.12(+1.76%) |
Mar 27, 2019 | 65.11 | 65.56 | 62.54 | 63.78 | 156,639 | -1.33(-2.04%) |
Mar 26, 2019 | 64.66 | 65.58 | 64.16 | 65.11 | 196,541 | +1.04(+1.62%) |
Mar 25, 2019 | 63.71 | 64.47 | 63.05 | 64.07 | 351,220 | +0.35(+0.55%) |
Mar 22, 2019 | 67.63 | 68.13 | 63.68 | 63.72 | 202,700 | -4.02(-5.93%) |
Mar 21, 2019 | 66.94 | 68.40 | 66.86 | 67.74 | 193,324 | +0.45(+0.67%) |
Mar 20, 2019 | 67.29 | 67.72 | 66.59 | 67.29 | 300,451 | -0.10(-0.15%) |
Mar 19, 2019 | 67.99 | 68.14 | 66.92 | 67.39 | 168,338 | -0.24(-0.35%) |
Mar 18, 2019 | 68.53 | 68.96 | 66.61 | 67.63 | 218,886 | -0.51(-0.75%) |
Mar 15, 2019 | 67.57 | 69.50 | 67.56 | 68.14 | 357,900 | +0.80(+1.19%) |
Mar 14, 2019 | 66.80 | 68.33 | 66.06 | 67.34 | 182,864 | +0.50(+0.75%) |
Mar 13, 2019 | 66.92 | 67.93 | 66.64 | 66.84 | 126,190 | +0.24(+0.36%) |
Mar 12, 2019 | 66.50 | 67.13 | 65.80 | 66.60 | 130,812 | +0.20(+0.30%) |
Mar 11, 2019 | 65.20 | 66.52 | 64.59 | 66.40 | 158,335 | +1.35(+2.08%) |
Mar 08, 2019 | 64.63 | 65.28 | 64.04 | 65.05 | 113,500 | +0.19(+0.29%) |
Mar 07, 2019 | 65.07 | 65.59 | 64.22 | 64.86 | 130,860 | -0.35(-0.54%) |
Mar 06, 2019 | 66.75 | 66.85 | 65.13 | 65.21 | 220,677 | -1.53(-2.29%) |
Mar 05, 2019 | 66.17 | 66.97 | 65.60 | 66.74 | 153,984 | +0.40(+0.60%) |
Mar 04, 2019 | 68.00 | 68.30 | 66.04 | 66.34 | 160,469 | -1.46(-2.15%) |