Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.16 | 46.68 | 46.03 | 46.15 | 529,100 | -0.31(-0.67%) |
Dec 30, 2019 | 46.90 | 46.94 | 45.76 | 46.46 | 810,650 | -0.45(-0.96%) |
Dec 27, 2019 | 47.70 | 47.77 | 46.83 | 46.91 | 478,500 | -0.58(-1.22%) |
Dec 26, 2019 | 47.36 | 47.64 | 47.18 | 47.49 | 367,917 | +0.23(+0.49%) |
Dec 24, 2019 | 47.45 | 47.45 | 46.96 | 47.26 | 211,600 | -0.16(-0.34%) |
Dec 23, 2019 | 48.33 | 48.45 | 47.24 | 47.42 | 689,584 | -0.76(-1.58%) |
Dec 20, 2019 | 48.12 | 48.66 | 47.90 | 48.18 | 2,935,900 | +0.30(+0.63%) |
Dec 19, 2019 | 47.14 | 47.91 | 46.19 | 47.88 | 959,427 | +0.59(+1.25%) |
Dec 18, 2019 | 46.23 | 47.92 | 45.88 | 47.29 | 2,016,911 | +1.06(+2.29%) |
Dec 17, 2019 | 45.51 | 46.33 | 45.27 | 46.23 | 1,032,802 | +0.94(+2.08%) |
Dec 16, 2019 | 45.66 | 46.48 | 45.17 | 45.29 | 1,303,249 | -0.08(-0.18%) |
Dec 13, 2019 | 46.14 | 47.23 | 45.23 | 45.37 | 807,500 | -0.69(-1.50%) |
Dec 12, 2019 | 45.46 | 46.47 | 45.12 | 46.06 | 1,560,199 | +0.67(+1.48%) |
Dec 11, 2019 | 44.06 | 45.55 | 44.00 | 45.39 | 977,944 | +1.69(+3.87%) |
Dec 10, 2019 | 43.41 | 44.26 | 43.10 | 43.70 | 1,228,376 | +0.38(+0.88%) |
Dec 09, 2019 | 44.50 | 44.85 | 43.24 | 43.32 | 988,976 | -1.26(-2.83%) |
Dec 06, 2019 | 44.29 | 44.85 | 44.17 | 44.58 | 1,107,800 | +0.93(+2.13%) |
Dec 05, 2019 | 43.58 | 44.17 | 43.17 | 43.65 | 702,542 | +0.15(+0.34%) |
Dec 04, 2019 | 43.04 | 43.92 | 43.00 | 43.50 | 776,992 | +0.94(+2.20%) |
Dec 03, 2019 | 41.86 | 42.88 | 41.74 | 42.56 | 983,466 | -0.34(-0.80%) |
Dec 02, 2019 | 44.21 | 44.59 | 42.69 | 42.91 | 1,384,035 | -1.30(-2.94%) |
Nov 29, 2019 | 44.95 | 45.03 | 44.15 | 44.21 | 415,600 | -0.81(-1.80%) |
Nov 27, 2019 | 44.95 | 45.26 | 44.69 | 45.02 | 605,900 | +0.08(+0.18%) |
Nov 26, 2019 | 46.16 | 46.20 | 44.87 | 44.94 | 1,063,902 | -1.24(-2.69%) |
Nov 25, 2019 | 46.24 | 46.86 | 46.00 | 46.18 | 881,964 | +0.29(+0.63%) |
Nov 22, 2019 | 44.07 | 45.97 | 44.06 | 45.89 | 1,345,300 | +1.78(+4.04%) |
Nov 21, 2019 | 44.04 | 44.66 | 43.77 | 44.11 | 1,993,953 | +0.02(+0.05%) |
Nov 20, 2019 | 47.96 | 48.40 | 43.83 | 44.09 | 2,070,299 | -3.89(-8.11%) |
Nov 19, 2019 | 48.76 | 48.76 | 46.80 | 47.98 | 1,300,849 | +0.41(+0.86%) |
Nov 18, 2019 | 48.68 | 48.75 | 46.98 | 47.57 | 1,670,721 | -1.17(-2.41%) |
Nov 15, 2019 | 48.02 | 48.90 | 47.19 | 48.74 | 1,126,900 | +1.30(+2.75%) |
Nov 14, 2019 | 47.31 | 47.49 | 46.19 | 47.44 | 866,539 | -0.02(-0.04%) |
Nov 13, 2019 | 48.23 | 48.34 | 47.38 | 47.46 | 899,840 | -1.17(-2.41%) |
Nov 12, 2019 | 49.08 | 49.56 | 48.33 | 48.63 | 703,721 | -0.29(-0.59%) |
Nov 11, 2019 | 48.88 | 49.21 | 48.49 | 48.92 | 579,873 | -0.47(-0.95%) |
Nov 08, 2019 | 48.65 | 49.45 | 48.25 | 49.39 | 712,100 | +0.25(+0.51%) |
Nov 07, 2019 | 50.39 | 50.94 | 48.86 | 49.14 | 756,449 | -0.70(-1.40%) |
Nov 06, 2019 | 50.56 | 50.85 | 49.23 | 49.84 | 1,042,824 | -1.24(-2.43%) |
Nov 05, 2019 | 50.11 | 51.35 | 49.25 | 51.08 | 1,799,150 | +1.74(+3.53%) |
Nov 04, 2019 | 46.80 | 49.44 | 46.24 | 49.34 | 2,000,905 | +3.33(+7.24%) |
Nov 01, 2019 | 46.36 | 46.75 | 44.86 | 46.01 | 2,340,900 | -1.72(-3.60%) |
Oct 31, 2019 | 44.72 | 48.75 | 40.46 | 47.73 | 6,791,995 | -0.39(-0.81%) |
Oct 30, 2019 | 48.50 | 48.88 | 47.83 | 48.12 | 2,121,893 | -0.16(-0.33%) |
Oct 29, 2019 | 48.11 | 48.78 | 48.01 | 48.28 | 1,302,385 | +0.27(+0.56%) |
Oct 28, 2019 | 46.76 | 49.06 | 46.28 | 48.01 | 1,844,428 | +2.03(+4.41%) |
Oct 25, 2019 | 45.45 | 46.19 | 44.91 | 45.98 | 873,900 | +0.80(+1.77%) |
Oct 24, 2019 | 45.00 | 45.65 | 43.29 | 45.18 | 1,796,230 | +0.66(+1.48%) |
Oct 23, 2019 | 44.24 | 45.38 | 44.06 | 44.52 | 993,588 | -0.37(-0.82%) |
Oct 22, 2019 | 44.60 | 45.44 | 44.21 | 44.89 | 904,981 | +0.30(+0.66%) |
Oct 21, 2019 | 44.58 | 45.53 | 43.69 | 44.59 | 1,691,689 | +0.24(+0.54%) |
Oct 18, 2019 | 46.15 | 46.48 | 44.15 | 44.35 | 1,974,900 | -2.07(-4.45%) |
Oct 17, 2019 | 46.50 | 47.49 | 45.85 | 46.42 | 1,390,111 | -0.99(-2.09%) |
Oct 16, 2019 | 48.47 | 48.65 | 47.23 | 47.41 | 1,351,930 | -1.29(-2.65%) |
Oct 15, 2019 | 46.36 | 49.20 | 46.21 | 48.70 | 1,347,391 | +2.43(+5.25%) |
Oct 14, 2019 | 47.26 | 47.58 | 45.42 | 46.27 | 1,983,714 | -1.31(-2.75%) |
Oct 11, 2019 | 48.43 | 49.12 | 47.50 | 47.58 | 2,441,300 | -0.05(-0.10%) |
Oct 10, 2019 | 46.88 | 48.43 | 46.45 | 47.63 | 788,589 | +0.71(+1.51%) |
Oct 09, 2019 | 46.19 | 47.24 | 45.73 | 46.92 | 1,011,813 | +1.26(+2.76%) |
Oct 08, 2019 | 48.59 | 48.94 | 45.58 | 45.66 | 1,546,141 | -3.79(-7.66%) |
Oct 07, 2019 | 49.58 | 50.18 | 49.06 | 49.45 | 723,123 | -0.24(-0.48%) |
Oct 04, 2019 | 48.99 | 50.61 | 48.77 | 49.69 | 636,300 | +1.06(+2.18%) |
Oct 03, 2019 | 47.58 | 48.85 | 46.01 | 48.63 | 1,360,004 | +1.16(+2.44%) |
Oct 02, 2019 | 47.48 | 48.36 | 47.25 | 47.47 | 1,471,958 | -1.75(-3.56%) |
Oct 01, 2019 | 50.75 | 52.09 | 48.99 | 49.22 | 1,954,578 | +0.22(+0.45%) |
Sep 30, 2019 | 48.64 | 49.11 | 48.07 | 49.00 | 862,521 | +0.82(+1.70%) |
Sep 27, 2019 | 48.79 | 49.27 | 47.80 | 48.18 | 1,200,300 | -0.86(-1.75%) |
Sep 26, 2019 | 50.45 | 50.50 | 49.01 | 49.04 | 1,147,880 | -1.23(-2.45%) |
Sep 25, 2019 | 49.91 | 50.72 | 48.87 | 50.27 | 1,310,527 | +0.19(+0.38%) |
Sep 24, 2019 | 51.54 | 52.08 | 49.79 | 50.08 | 936,171 | -1.52(-2.95%) |
Sep 23, 2019 | 50.04 | 51.93 | 49.70 | 51.60 | 1,246,039 | +1.84(+3.70%) |
Sep 20, 2019 | 51.05 | 51.05 | 49.42 | 49.76 | 1,713,000 | -1.08(-2.12%) |
Sep 19, 2019 | 51.45 | 51.73 | 50.74 | 50.84 | 1,055,392 | -0.40(-0.78%) |
Sep 18, 2019 | 51.59 | 51.59 | 50.52 | 51.24 | 1,037,468 | -0.21(-0.41%) |
Sep 17, 2019 | 52.10 | 52.35 | 51.36 | 51.45 | 1,990,670 | -0.70(-1.34%) |
Sep 16, 2019 | 51.10 | 52.79 | 50.71 | 52.15 | 1,659,033 | +0.24(+0.46%) |
Sep 13, 2019 | 51.00 | 52.18 | 50.90 | 51.91 | 1,691,500 | +1.14(+2.25%) |
Sep 12, 2019 | 49.36 | 51.41 | 49.21 | 50.77 | 2,765,146 | +1.95(+3.99%) |
Sep 11, 2019 | 47.74 | 48.89 | 46.92 | 48.82 | 1,620,361 | +1.29(+2.71%) |
Sep 10, 2019 | 46.82 | 47.93 | 46.36 | 47.53 | 2,179,015 | +0.51(+1.08%) |
Sep 09, 2019 | 46.20 | 47.46 | 46.13 | 47.02 | 2,296,900 | +1.20(+2.62%) |
Sep 06, 2019 | 43.91 | 45.92 | 43.70 | 45.82 | 2,973,700 | +2.20(+5.04%) |
Sep 05, 2019 | 43.42 | 44.85 | 43.42 | 43.62 | 1,281,747 | +0.96(+2.25%) |
Sep 04, 2019 | 42.36 | 43.12 | 42.09 | 42.66 | 1,790,787 | +0.88(+2.11%) |
Sep 03, 2019 | 42.70 | 42.94 | 41.31 | 41.78 | 1,911,330 | -1.15(-2.68%) |
Aug 30, 2019 | 44.64 | 44.79 | 42.88 | 42.93 | 1,337,300 | -1.36(-3.07%) |
Aug 29, 2019 | 44.39 | 45.06 | 44.17 | 44.29 | 1,224,833 | +0.39(+0.89%) |
Aug 28, 2019 | 43.79 | 44.52 | 43.21 | 43.90 | 1,201,777 | +0.01(+0.02%) |
Aug 27, 2019 | 43.98 | 44.90 | 43.17 | 43.89 | 3,357,227 | +0.71(+1.64%) |
Aug 26, 2019 | 46.05 | 47.31 | 43.07 | 43.18 | 5,366,572 | -3.92(-8.32%) |
Aug 23, 2019 | 46.91 | 47.90 | 45.57 | 47.10 | 4,408,400 | -0.70(-1.46%) |
Aug 22, 2019 | 48.56 | 50.47 | 47.41 | 47.80 | 3,142,392 | -1.21(-2.47%) |
Aug 21, 2019 | 56.22 | 56.55 | 48.24 | 49.01 | 12,196,517 | -9.23(-15.85%) |
Aug 20, 2019 | 58.25 | 59.13 | 57.14 | 58.24 | 1,955,824 | -0.04(-0.07%) |
Aug 19, 2019 | 60.17 | 60.66 | 58.19 | 58.28 | 736,695 | -0.52(-0.88%) |
Aug 16, 2019 | 57.65 | 59.00 | 57.34 | 58.80 | 774,600 | +1.61(+2.82%) |
Aug 15, 2019 | 57.24 | 57.93 | 56.86 | 57.19 | 637,673 | +0.05(+0.09%) |
Aug 14, 2019 | 56.64 | 57.83 | 56.31 | 57.14 | 1,025,692 | -1.26(-2.16%) |
Aug 13, 2019 | 57.11 | 59.89 | 56.69 | 58.40 | 1,250,782 | +0.98(+1.71%) |
Aug 12, 2019 | 57.44 | 58.28 | 57.07 | 57.42 | 757,814 | -0.70(-1.20%) |
Aug 09, 2019 | 61.12 | 61.46 | 57.69 | 58.12 | 1,470,200 | -3.60(-5.83%) |
Aug 08, 2019 | 59.67 | 61.75 | 59.40 | 61.72 | 1,453,371 | +2.91(+4.95%) |
Aug 07, 2019 | 57.55 | 59.14 | 57.49 | 58.81 | 843,904 | +0.06(+0.10%) |
Aug 06, 2019 | 57.46 | 59.23 | 57.18 | 58.75 | 1,334,079 | +2.27(+4.02%) |
Aug 05, 2019 | 58.02 | 58.16 | 56.06 | 56.48 | 1,525,725 | -3.57(-5.95%) |
Aug 02, 2019 | 60.95 | 60.95 | 58.45 | 60.05 | 898,000 | -1.47(-2.39%) |
Aug 01, 2019 | 62.35 | 64.95 | 60.72 | 61.52 | 1,483,829 | -0.66(-1.06%) |
Jul 31, 2019 | 62.58 | 62.95 | 61.37 | 62.18 | 1,218,786 | -0.50(-0.80%) |
Jul 30, 2019 | 61.55 | 62.70 | 60.91 | 62.68 | 653,193 | +0.31(+0.50%) |
Jul 29, 2019 | 63.24 | 63.34 | 61.86 | 62.37 | 489,277 | -0.65(-1.03%) |
Jul 26, 2019 | 62.49 | 63.27 | 62.11 | 63.02 | 693,500 | +1.02(+1.65%) |
Jul 25, 2019 | 62.04 | 62.45 | 61.57 | 62.00 | 838,555 | -0.25(-0.40%) |
Jul 24, 2019 | 61.68 | 62.63 | 61.45 | 62.25 | 948,689 | +0.86(+1.40%) |
Jul 23, 2019 | 60.04 | 61.47 | 60.04 | 61.39 | 795,647 | +1.74(+2.92%) |
Jul 22, 2019 | 58.56 | 59.91 | 58.41 | 59.65 | 1,291,265 | +1.51(+2.60%) |
Jul 19, 2019 | 59.62 | 59.86 | 58.12 | 58.14 | 775,000 | -1.20(-2.02%) |
Jul 18, 2019 | 58.25 | 59.74 | 58.19 | 59.34 | 785,413 | +1.10(+1.89%) |
Jul 17, 2019 | 59.57 | 59.57 | 58.11 | 58.24 | 939,430 | -0.97(-1.64%) |
Jul 16, 2019 | 59.76 | 59.80 | 58.80 | 59.21 | 714,983 | -0.56(-0.94%) |
Jul 15, 2019 | 59.89 | 60.32 | 59.24 | 59.77 | 661,604 | +0.01(+0.02%) |
Jul 12, 2019 | 58.92 | 60.07 | 58.65 | 59.76 | 1,087,900 | +1.31(+2.24%) |
Jul 11, 2019 | 60.00 | 60.00 | 58.03 | 58.45 | 776,661 | -1.28(-2.14%) |
Jul 10, 2019 | 60.80 | 61.43 | 59.17 | 59.73 | 1,074,540 | -0.24(-0.40%) |
Jul 09, 2019 | 58.84 | 60.25 | 58.70 | 59.97 | 879,659 | +0.70(+1.18%) |
Jul 08, 2019 | 59.05 | 59.69 | 58.79 | 59.27 | 1,253,002 | -0.31(-0.52%) |
Jul 05, 2019 | 58.32 | 59.68 | 57.70 | 59.58 | 930,500 | +0.59(+1.00%) |
Jul 03, 2019 | 58.44 | 59.22 | 57.96 | 58.99 | 1,688,100 | +0.69(+1.18%) |
Jul 02, 2019 | 58.80 | 59.28 | 58.04 | 58.30 | 1,680,663 | -1.04(-1.75%) |
Jul 01, 2019 | 59.89 | 60.57 | 58.55 | 59.34 | 2,256,530 | +3.16(+5.62%) |
Jun 28, 2019 | 59.29 | 59.29 | 55.89 | 56.18 | 13,802,600 | -2.51(-4.28%) |
Jun 27, 2019 | 57.71 | 59.56 | 57.48 | 58.69 | 1,254,707 | +1.42(+2.48%) |
Jun 26, 2019 | 56.01 | 57.39 | 55.58 | 57.27 | 1,706,635 | +2.12(+3.84%) |
Jun 25, 2019 | 57.06 | 57.79 | 54.88 | 55.15 | 1,574,817 | -2.11(-3.68%) |
Jun 24, 2019 | 57.10 | 57.99 | 56.88 | 57.26 | 677,348 | +0.11(+0.19%) |
Jun 21, 2019 | 57.50 | 58.16 | 56.87 | 57.15 | 1,428,800 | -0.70(-1.21%) |
Jun 20, 2019 | 58.96 | 59.13 | 57.06 | 57.85 | 971,649 | +0.02(+0.03%) |
Jun 19, 2019 | 58.97 | 59.04 | 57.31 | 57.83 | 932,815 | -0.66(-1.13%) |
Jun 18, 2019 | 54.89 | 58.80 | 54.89 | 58.49 | 1,691,706 | +3.85(+7.05%) |
Jun 17, 2019 | 55.60 | 56.50 | 54.58 | 54.64 | 1,183,012 | +0.06(+0.11%) |
Jun 14, 2019 | 56.93 | 56.93 | 54.50 | 54.58 | 1,808,900 | -3.37(-5.82%) |
Jun 13, 2019 | 57.44 | 58.12 | 56.88 | 57.95 | 1,063,682 | +1.13(+1.99%) |
Jun 12, 2019 | 57.52 | 58.33 | 56.76 | 56.82 | 1,516,358 | -1.72(-2.94%) |
Jun 11, 2019 | 58.25 | 60.93 | 57.88 | 58.54 | 2,435,416 | -0.85(-1.43%) |
Jun 10, 2019 | 57.58 | 60.16 | 57.58 | 59.39 | 1,447,905 | +2.26(+3.96%) |
Jun 07, 2019 | 56.55 | 57.34 | 56.19 | 57.13 | 1,033,900 | +1.00(+1.78%) |
Jun 06, 2019 | 56.35 | 56.80 | 55.13 | 56.13 | 1,048,505 | -0.11(-0.20%) |
Jun 05, 2019 | 56.91 | 57.38 | 55.33 | 56.24 | 1,178,123 | -0.03(-0.05%) |
Jun 04, 2019 | 54.73 | 56.55 | 54.73 | 56.27 | 1,606,394 | +2.33(+4.32%) |
Jun 03, 2019 | 54.01 | 55.99 | 53.36 | 53.94 | 1,702,508 | -1.20(-2.18%) |
May 31, 2019 | 55.56 | 56.17 | 54.48 | 55.14 | 1,565,900 | -1.42(-2.51%) |
May 30, 2019 | 57.06 | 58.00 | 56.15 | 56.56 | 943,984 | -0.11(-0.19%) |
May 29, 2019 | 56.20 | 57.55 | 55.11 | 56.67 | 1,001,621 | -0.47(-0.82%) |
May 28, 2019 | 57.97 | 58.37 | 57.10 | 57.14 | 1,218,200 | -0.39(-0.68%) |
May 24, 2019 | 56.94 | 58.63 | 56.90 | 57.53 | 923,900 | +0.92(+1.63%) |
May 23, 2019 | 57.05 | 57.62 | 55.83 | 56.61 | 1,572,081 | -1.72(-2.95%) |
May 22, 2019 | 58.44 | 59.89 | 58.24 | 58.33 | 790,898 | -0.56(-0.95%) |
May 21, 2019 | 58.57 | 59.70 | 57.76 | 58.89 | 1,843,252 | +1.48(+2.58%) |
May 20, 2019 | 61.16 | 62.50 | 57.34 | 57.41 | 2,952,674 | -5.74(-9.09%) |
May 17, 2019 | 63.65 | 64.39 | 62.94 | 63.15 | 1,024,500 | -1.10(-1.71%) |
May 16, 2019 | 64.47 | 66.29 | 64.03 | 64.25 | 1,599,688 | -0.27(-0.42%) |
May 15, 2019 | 62.25 | 64.99 | 61.82 | 64.52 | 1,745,621 | +1.91(+3.05%) |
May 14, 2019 | 61.45 | 62.70 | 61.13 | 62.61 | 1,031,903 | +1.99(+3.28%) |
May 13, 2019 | 62.39 | 63.04 | 60.40 | 60.62 | 1,530,985 | -3.88(-6.02%) |
May 10, 2019 | 62.60 | 64.63 | 62.12 | 64.50 | 1,485,200 | +1.32(+2.09%) |
May 09, 2019 | 63.60 | 64.32 | 62.42 | 63.18 | 1,296,264 | -1.37(-2.12%) |
May 08, 2019 | 65.13 | 66.58 | 64.49 | 64.55 | 1,361,023 | -0.70(-1.07%) |
May 07, 2019 | 66.59 | 66.61 | 63.80 | 65.25 | 1,794,218 | -1.89(-2.82%) |
May 06, 2019 | 66.55 | 67.58 | 66.17 | 67.14 | 1,411,386 | -1.07(-1.57%) |
May 03, 2019 | 66.14 | 68.83 | 66.14 | 68.21 | 2,444,200 | +2.02(+3.05%) |
May 02, 2019 | 57.60 | 66.43 | 57.01 | 66.19 | 6,572,492 | +1.41(+2.18%) |
May 01, 2019 | 66.60 | 66.63 | 64.69 | 64.78 | 1,628,761 | -1.31(-1.98%) |
Apr 30, 2019 | 65.59 | 66.18 | 65.25 | 66.09 | 1,655,532 | +0.35(+0.53%) |
Apr 29, 2019 | 65.45 | 66.44 | 65.00 | 65.74 | 1,478,613 | +0.25(+0.38%) |
Apr 26, 2019 | 67.00 | 67.00 | 64.67 | 65.49 | 2,468,600 | -2.12(-3.14%) |
Apr 25, 2019 | 68.18 | 68.37 | 66.97 | 67.61 | 1,245,677 | -0.66(-0.97%) |
Apr 24, 2019 | 68.72 | 69.21 | 68.25 | 68.27 | 1,106,463 | -0.23(-0.34%) |
Apr 23, 2019 | 67.36 | 68.74 | 67.02 | 68.50 | 1,738,236 | +1.09(+1.62%) |
Apr 22, 2019 | 66.95 | 68.10 | 66.54 | 67.41 | 1,078,985 | +0.24(+0.36%) |
Apr 18, 2019 | 66.99 | 67.70 | 65.99 | 67.17 | 853,600 | -0.03(-0.04%) |
Apr 17, 2019 | 66.96 | 67.66 | 66.53 | 67.20 | 1,513,263 | +0.80(+1.20%) |
Apr 16, 2019 | 65.58 | 67.20 | 65.58 | 66.40 | 1,657,712 | +0.91(+1.39%) |
Apr 15, 2019 | 65.20 | 66.00 | 65.11 | 65.49 | 1,238,892 | +0.48(+0.74%) |
Apr 12, 2019 | 64.05 | 65.10 | 63.30 | 65.01 | 1,249,300 | +1.68(+2.65%) |
Apr 11, 2019 | 63.58 | 64.00 | 63.01 | 63.33 | 834,433 | -0.34(-0.53%) |
Apr 10, 2019 | 62.57 | 63.76 | 62.23 | 63.67 | 1,175,935 | +1.09(+1.74%) |
Apr 09, 2019 | 62.50 | 62.89 | 61.73 | 62.58 | 807,773 | -0.13(-0.21%) |
Apr 08, 2019 | 62.65 | 62.95 | 61.70 | 62.71 | 1,234,559 | -0.04(-0.06%) |
Apr 05, 2019 | 62.25 | 62.98 | 62.15 | 62.75 | 1,009,800 | +0.69(+1.11%) |
Apr 04, 2019 | 61.01 | 62.10 | 60.80 | 62.06 | 1,669,917 | +1.17(+1.92%) |
Apr 03, 2019 | 60.95 | 61.75 | 60.63 | 60.89 | 1,358,503 | +0.51(+0.84%) |
Apr 02, 2019 | 59.45 | 60.45 | 58.81 | 60.38 | 1,670,791 | +0.73(+1.22%) |
Apr 01, 2019 | 57.91 | 59.74 | 57.36 | 59.65 | 1,572,102 | +2.43(+4.25%) |
Mar 29, 2019 | 57.05 | 57.56 | 56.86 | 57.22 | 839,100 | +0.73(+1.29%) |
Mar 28, 2019 | 55.45 | 56.69 | 55.17 | 56.49 | 1,641,690 | +0.85(+1.53%) |
Mar 27, 2019 | 55.93 | 56.43 | 54.58 | 55.64 | 1,185,298 | -0.18(-0.32%) |
Mar 26, 2019 | 56.96 | 57.16 | 54.94 | 55.82 | 1,660,885 | -0.56(-0.99%) |
Mar 25, 2019 | 56.51 | 56.99 | 55.38 | 56.38 | 1,685,042 | -0.13(-0.23%) |
Mar 22, 2019 | 59.11 | 59.42 | 56.51 | 56.51 | 1,393,500 | -2.93(-4.93%) |
Mar 21, 2019 | 57.91 | 59.84 | 57.76 | 59.44 | 1,632,568 | +1.56(+2.70%) |
Mar 20, 2019 | 58.18 | 59.17 | 57.01 | 57.88 | 2,629,892 | +0.60(+1.05%) |
Mar 19, 2019 | 57.40 | 57.72 | 56.82 | 57.28 | 1,290,797 | +0.35(+0.61%) |
Mar 18, 2019 | 55.38 | 57.54 | 55.25 | 56.93 | 3,138,679 | +0.06(+0.11%) |
Mar 15, 2019 | 55.83 | 57.51 | 54.38 | 56.87 | 4,513,700 | +3.30(+6.16%) |
Mar 14, 2019 | 54.09 | 54.15 | 53.44 | 53.57 | 512,430 | -0.46(-0.85%) |
Mar 13, 2019 | 53.94 | 54.70 | 53.41 | 54.03 | 1,041,753 | +0.19(+0.35%) |
Mar 12, 2019 | 53.78 | 54.25 | 53.24 | 53.84 | 608,193 | +0.13(+0.24%) |
Mar 11, 2019 | 52.45 | 53.87 | 52.41 | 53.71 | 999,299 | +1.64(+3.15%) |
Mar 08, 2019 | 52.08 | 52.56 | 51.60 | 52.07 | 831,500 | -0.64(-1.21%) |
Mar 07, 2019 | 52.88 | 53.10 | 52.01 | 52.71 | 1,359,629 | -0.12(-0.23%) |
Mar 06, 2019 | 54.27 | 54.27 | 52.72 | 52.83 | 707,079 | -1.57(-2.89%) |
Mar 05, 2019 | 54.60 | 54.60 | 54.04 | 54.40 | 460,841 | -0.09(-0.17%) |
Mar 04, 2019 | 55.15 | 55.26 | 53.75 | 54.49 | 956,251 | -0.46(-0.84%) |
Mar 01, 2019 | 54.96 | 55.07 | 54.06 | 54.95 | 1,047,400 | +0.54(+0.99%) |
Feb 28, 2019 | 53.84 | 54.81 | 53.75 | 54.41 | 1,144,895 | +0.45(+0.83%) |
Feb 27, 2019 | 53.49 | 54.12 | 53.19 | 53.96 | 811,887 | +0.19(+0.35%) |
Feb 26, 2019 | 53.21 | 53.98 | 52.97 | 53.77 | 1,241,625 | +0.29(+0.54%) |
Feb 25, 2019 | 52.96 | 54.25 | 52.90 | 53.48 | 1,144,935 | +0.96(+1.83%) |
Feb 22, 2019 | 52.19 | 52.81 | 51.98 | 52.52 | 660,900 | +0.74(+1.43%) |
Feb 21, 2019 | 51.51 | 52.05 | 51.43 | 51.78 | 592,213 | +0.04(+0.08%) |
Feb 20, 2019 | 51.10 | 51.89 | 50.85 | 51.74 | 891,352 | +0.86(+1.69%) |
Feb 19, 2019 | 51.86 | 52.06 | 50.83 | 50.88 | 1,326,625 | -1.35(-2.58%) |
Feb 15, 2019 | 52.61 | 52.77 | 52.05 | 52.23 | 960,200 | +0.03(+0.06%) |
Feb 14, 2019 | 51.72 | 52.73 | 51.41 | 52.20 | 821,687 | +0.16(+0.31%) |
Feb 13, 2019 | 52.33 | 52.46 | 51.47 | 52.04 | 1,493,767 | -0.09(-0.17%) |
Feb 12, 2019 | 52.11 | 52.88 | 51.92 | 52.13 | 1,421,899 | +0.29(+0.56%) |
Feb 11, 2019 | 51.44 | 51.95 | 51.18 | 51.84 | 941,595 | +0.72(+1.41%) |
Feb 08, 2019 | 50.34 | 51.31 | 50.34 | 51.12 | 730,200 | +0.52(+1.03%) |
Feb 07, 2019 | 51.66 | 52.19 | 50.14 | 50.60 | 1,362,346 | -1.60(-3.07%) |
Feb 06, 2019 | 51.18 | 52.33 | 50.91 | 52.20 | 1,410,365 | +1.15(+2.25%) |
Feb 05, 2019 | 50.48 | 51.17 | 50.34 | 51.05 | 972,985 | +0.64(+1.27%) |
Feb 04, 2019 | 50.66 | 51.13 | 50.11 | 50.41 | 997,016 | -0.09(-0.18%) |
Feb 01, 2019 | 50.75 | 51.35 | 50.15 | 50.50 | 1,472,400 | +0.07(+0.14%) |
Jan 31, 2019 | 49.00 | 52.76 | 48.53 | 50.43 | 4,001,757 | +1.01(+2.04%) |
Jan 30, 2019 | 48.58 | 50.07 | 48.00 | 49.42 | 2,665,519 | +1.39(+2.89%) |
Jan 29, 2019 | 48.09 | 48.48 | 47.38 | 48.03 | 1,424,796 | -1.29(-2.62%) |
Jan 28, 2019 | 49.16 | 49.73 | 48.29 | 49.32 | 1,322,377 | -1.10(-2.18%) |
Jan 25, 2019 | 49.00 | 50.81 | 48.44 | 50.42 | 1,919,200 | +1.85(+3.81%) |
Jan 24, 2019 | 47.84 | 48.95 | 47.57 | 48.57 | 1,256,267 | +1.06(+2.23%) |
Jan 23, 2019 | 47.40 | 48.07 | 47.00 | 47.51 | 921,660 | +0.36(+0.76%) |
Jan 22, 2019 | 47.95 | 47.95 | 46.62 | 47.15 | 914,418 | -1.26(-2.60%) |
Jan 18, 2019 | 48.64 | 48.99 | 48.06 | 48.41 | 1,134,800 | +0.02(+0.04%) |
Jan 17, 2019 | 47.32 | 48.44 | 47.01 | 48.39 | 951,548 | +0.73(+1.53%) |
Jan 16, 2019 | 47.79 | 48.36 | 47.37 | 47.66 | 1,186,879 | -0.03(-0.06%) |
Jan 15, 2019 | 46.67 | 48.10 | 46.60 | 47.69 | 1,372,488 | +1.19(+2.56%) |
Jan 14, 2019 | 46.64 | 46.96 | 45.50 | 46.50 | 1,049,861 | -0.56(-1.19%) |
Jan 11, 2019 | 46.12 | 47.33 | 45.88 | 47.06 | 1,162,500 | +0.76(+1.64%) |
Jan 10, 2019 | 45.09 | 46.36 | 44.64 | 46.30 | 946,497 | +0.85(+1.87%) |
Jan 09, 2019 | 44.59 | 45.63 | 44.44 | 45.45 | 1,210,553 | +1.07(+2.41%) |
Jan 08, 2019 | 42.37 | 44.40 | 42.37 | 44.38 | 1,707,541 | +2.72(+6.53%) |
Jan 07, 2019 | 41.18 | 42.84 | 40.84 | 41.66 | 1,251,150 | +0.53(+1.29%) |
Jan 04, 2019 | 40.42 | 41.44 | 40.01 | 41.13 | 924,200 | +1.44(+3.63%) |
Jan 03, 2019 | 41.32 | 41.34 | 39.63 | 39.69 | 1,706,985 | -2.35(-5.59%) |