Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.30 | 50.35 | 48.48 | 48.81 | 2,127,900 | -1.48(-2.94%) |
Jan 30, 2020 | 49.36 | 50.41 | 49.36 | 50.29 | 1,654,387 | +0.14(+0.28%) |
Jan 29, 2020 | 49.83 | 50.98 | 49.83 | 50.15 | 1,903,117 | +0.32(+0.64%) |
Jan 28, 2020 | 49.80 | 50.43 | 49.38 | 49.83 | 4,233,079 | +0.51(+1.03%) |
Jan 27, 2020 | 48.75 | 49.58 | 47.33 | 49.32 | 2,196,447 | -1.20(-2.38%) |
Jan 24, 2020 | 50.55 | 51.21 | 50.06 | 50.52 | 2,238,700 | +0.29(+0.58%) |
Jan 23, 2020 | 50.00 | 50.46 | 48.78 | 50.23 | 2,238,804 | -0.01(-0.02%) |
Jan 22, 2020 | 51.06 | 51.78 | 50.04 | 50.24 | 1,789,006 | -0.46(-0.91%) |
Jan 21, 2020 | 51.37 | 51.39 | 49.75 | 50.70 | 2,980,735 | -0.74(-1.44%) |
Jan 17, 2020 | 51.12 | 51.62 | 50.71 | 51.44 | 2,168,900 | +0.54(+1.06%) |
Jan 16, 2020 | 49.36 | 51.24 | 49.28 | 50.90 | 3,108,220 | +2.04(+4.18%) |
Jan 15, 2020 | 49.09 | 50.28 | 48.55 | 48.86 | 2,945,334 | -0.29(-0.59%) |
Jan 14, 2020 | 48.09 | 49.32 | 48.02 | 49.15 | 4,489,048 | +1.19(+2.48%) |
Jan 13, 2020 | 46.28 | 48.13 | 46.09 | 47.96 | 3,236,340 | +1.83(+3.97%) |
Jan 10, 2020 | 46.80 | 46.96 | 45.89 | 46.13 | 1,979,100 | -0.30(-0.65%) |
Jan 09, 2020 | 45.30 | 46.63 | 44.80 | 46.43 | 2,428,853 | +1.42(+3.15%) |
Jan 08, 2020 | 45.84 | 46.62 | 44.88 | 45.01 | 3,222,735 | -0.77(-1.68%) |
Jan 07, 2020 | 45.00 | 46.12 | 44.90 | 45.78 | 1,945,582 | +0.95(+2.12%) |
Jan 06, 2020 | 44.67 | 45.19 | 44.36 | 44.83 | 2,077,075 | -0.07(-0.16%) |
Jan 03, 2020 | 44.50 | 45.32 | 44.02 | 44.90 | 2,109,700 | -0.30(-0.66%) |
Jan 02, 2020 | 44.71 | 45.61 | 44.71 | 45.20 | 2,152,905 | +0.90(+2.03%) |
Dec 31, 2019 | 44.20 | 44.68 | 43.75 | 44.30 | 2,324,900 | -0.17(-0.38%) |
Dec 30, 2019 | 45.11 | 45.48 | 44.42 | 44.47 | 1,352,197 | -0.51(-1.13%) |
Dec 27, 2019 | 45.74 | 45.91 | 44.81 | 44.98 | 1,877,000 | -0.43(-0.95%) |
Dec 26, 2019 | 44.94 | 45.82 | 44.93 | 45.41 | 1,654,382 | +0.74(+1.66%) |
Dec 24, 2019 | 45.13 | 45.24 | 44.55 | 44.67 | 616,300 | -0.11(-0.25%) |
Dec 23, 2019 | 44.31 | 45.12 | 43.92 | 44.78 | 1,642,772 | +0.72(+1.63%) |
Dec 20, 2019 | 44.21 | 44.51 | 43.53 | 44.06 | 3,000,700 | +0.12(+0.27%) |
Dec 19, 2019 | 42.67 | 44.44 | 42.60 | 43.94 | 3,406,243 | +1.60(+3.78%) |
Dec 18, 2019 | 43.30 | 43.30 | 42.22 | 42.34 | 2,607,097 | -0.71(-1.65%) |
Dec 17, 2019 | 43.09 | 43.19 | 41.94 | 43.05 | 3,012,400 | -0.05(-0.12%) |
Dec 16, 2019 | 42.49 | 43.53 | 42.33 | 43.10 | 3,068,435 | +0.81(+1.92%) |
Dec 13, 2019 | 43.10 | 43.37 | 41.90 | 42.29 | 2,158,100 | +0.31(+0.74%) |
Dec 12, 2019 | 41.01 | 42.28 | 40.90 | 41.98 | 2,201,328 | +0.95(+2.32%) |
Dec 11, 2019 | 40.54 | 41.28 | 40.40 | 41.03 | 1,320,769 | +0.52(+1.28%) |
Dec 10, 2019 | 41.01 | 41.10 | 40.10 | 40.51 | 1,929,664 | -0.65(-1.58%) |
Dec 09, 2019 | 41.26 | 41.98 | 40.96 | 41.16 | 2,176,124 | -0.07(-0.17%) |
Dec 06, 2019 | 41.28 | 42.33 | 40.98 | 41.23 | 2,388,100 | +0.16(+0.39%) |
Dec 05, 2019 | 40.47 | 41.82 | 39.76 | 41.07 | 6,423,745 | -1.07(-2.54%) |
Dec 04, 2019 | 42.99 | 43.29 | 41.97 | 42.14 | 2,500,416 | -0.49(-1.15%) |
Dec 03, 2019 | 41.92 | 42.97 | 41.69 | 42.63 | 2,269,510 | -0.49(-1.14%) |
Dec 02, 2019 | 43.71 | 43.75 | 41.73 | 43.12 | 2,819,200 | -0.27(-0.62%) |
Nov 29, 2019 | 44.42 | 44.69 | 43.21 | 43.39 | 1,485,900 | -1.03(-2.33%) |
Nov 27, 2019 | 43.73 | 44.70 | 43.56 | 44.42 | 2,440,000 | +1.04(+2.41%) |
Nov 26, 2019 | 43.00 | 44.26 | 43.00 | 43.38 | 3,565,002 | +0.61(+1.43%) |
Nov 25, 2019 | 42.23 | 43.28 | 42.23 | 42.77 | 2,697,239 | +0.93(+2.22%) |
Nov 22, 2019 | 41.64 | 42.40 | 41.28 | 41.84 | 2,201,500 | +0.36(+0.87%) |
Nov 21, 2019 | 40.80 | 41.56 | 40.51 | 41.48 | 3,493,269 | +0.84(+2.07%) |
Nov 20, 2019 | 40.97 | 41.65 | 40.06 | 40.64 | 5,079,444 | -0.22(-0.54%) |
Nov 19, 2019 | 42.36 | 42.73 | 40.73 | 40.86 | 3,101,069 | -1.13(-2.69%) |
Nov 18, 2019 | 42.06 | 42.65 | 41.88 | 41.99 | 2,948,089 | -0.01(-0.02%) |
Nov 15, 2019 | 42.30 | 42.98 | 41.74 | 42.00 | 5,042,500 | +0.00(+0.00%) |
Nov 14, 2019 | 40.60 | 42.03 | 40.50 | 42.00 | 4,456,275 | +1.32(+3.24%) |
Nov 13, 2019 | 40.64 | 40.75 | 39.81 | 40.68 | 3,146,582 | -0.12(-0.29%) |
Nov 12, 2019 | 41.12 | 41.95 | 40.45 | 40.80 | 5,034,483 | -0.03(-0.07%) |
Nov 11, 2019 | 41.77 | 42.08 | 40.78 | 40.83 | 4,376,952 | -1.16(-2.76%) |
Nov 08, 2019 | 41.72 | 42.58 | 41.47 | 41.99 | 3,334,600 | +0.13(+0.31%) |
Nov 07, 2019 | 42.74 | 43.00 | 41.42 | 41.86 | 3,466,820 | -0.76(-1.78%) |
Nov 06, 2019 | 43.23 | 43.33 | 42.00 | 42.62 | 3,970,843 | -0.61(-1.41%) |
Nov 05, 2019 | 44.85 | 44.91 | 43.14 | 43.23 | 3,553,084 | -1.51(-3.38%) |
Nov 04, 2019 | 45.88 | 45.95 | 44.65 | 44.74 | 4,868,981 | -0.91(-2.00%) |
Nov 01, 2019 | 44.45 | 46.72 | 43.94 | 45.66 | 6,325,600 | +1.26(+2.83%) |
Oct 31, 2019 | 46.38 | 46.63 | 43.55 | 44.40 | 16,315,466 | -8.40(-15.91%) |
Oct 30, 2019 | 54.55 | 54.81 | 51.86 | 52.80 | 7,094,125 | -1.61(-2.96%) |
Oct 29, 2019 | 57.32 | 57.32 | 53.62 | 54.41 | 4,615,791 | -2.91(-5.08%) |
Oct 28, 2019 | 59.24 | 59.38 | 57.15 | 57.32 | 2,662,776 | -1.35(-2.30%) |
Oct 25, 2019 | 57.41 | 59.00 | 55.67 | 58.67 | 4,683,800 | +0.92(+1.59%) |
Oct 24, 2019 | 56.97 | 58.33 | 55.80 | 57.75 | 4,207,250 | +1.11(+1.96%) |
Oct 23, 2019 | 56.68 | 57.38 | 56.16 | 56.64 | 2,434,283 | -0.19(-0.33%) |
Oct 22, 2019 | 58.18 | 58.18 | 56.67 | 56.83 | 2,444,844 | -1.21(-2.08%) |
Oct 21, 2019 | 58.13 | 58.53 | 57.65 | 58.04 | 1,207,702 | +0.43(+0.75%) |
Oct 18, 2019 | 59.20 | 59.50 | 56.80 | 57.61 | 2,921,300 | -2.81(-4.65%) |
Oct 17, 2019 | 59.19 | 60.80 | 58.80 | 60.42 | 1,766,515 | +1.87(+3.19%) |
Oct 16, 2019 | 60.02 | 60.13 | 58.29 | 58.55 | 2,319,955 | -1.47(-2.45%) |
Oct 15, 2019 | 59.27 | 60.88 | 58.92 | 60.02 | 1,629,695 | +0.91(+1.54%) |
Oct 14, 2019 | 59.22 | 59.80 | 58.53 | 59.11 | 1,510,631 | -0.15(-0.25%) |
Oct 11, 2019 | 58.75 | 60.39 | 58.75 | 59.26 | 2,814,000 | +1.49(+2.58%) |
Oct 10, 2019 | 56.90 | 58.49 | 56.14 | 57.77 | 2,624,370 | +0.50(+0.87%) |
Oct 09, 2019 | 55.55 | 57.80 | 55.29 | 57.27 | 2,228,220 | +2.06(+3.73%) |
Oct 08, 2019 | 55.04 | 55.94 | 54.60 | 55.21 | 2,440,215 | -1.42(-2.51%) |
Oct 07, 2019 | 55.84 | 56.70 | 55.33 | 56.63 | 2,755,077 | +0.15(+0.27%) |
Oct 04, 2019 | 57.15 | 58.09 | 55.61 | 56.48 | 2,651,300 | +0.66(+1.18%) |
Oct 03, 2019 | 53.83 | 55.84 | 53.48 | 55.82 | 2,762,483 | +1.91(+3.54%) |
Oct 02, 2019 | 54.58 | 54.67 | 52.85 | 53.91 | 3,082,535 | -1.39(-2.51%) |
Oct 01, 2019 | 56.72 | 57.33 | 55.15 | 55.30 | 2,172,709 | -1.20(-2.12%) |
Sep 30, 2019 | 54.98 | 56.58 | 54.85 | 56.50 | 2,516,594 | +1.69(+3.08%) |
Sep 27, 2019 | 54.69 | 55.16 | 53.74 | 54.81 | 2,540,300 | +0.41(+0.75%) |
Sep 26, 2019 | 54.74 | 55.30 | 53.42 | 54.40 | 5,044,929 | -0.60(-1.09%) |
Sep 25, 2019 | 56.64 | 56.93 | 54.60 | 55.00 | 6,619,723 | -1.90(-3.34%) |
Sep 24, 2019 | 60.38 | 61.22 | 56.69 | 56.90 | 4,267,461 | -3.64(-6.01%) |
Sep 23, 2019 | 60.44 | 61.54 | 60.15 | 60.54 | 3,655,229 | +0.13(+0.22%) |
Sep 20, 2019 | 60.91 | 61.15 | 58.28 | 60.41 | 22,594,600 | +1.34(+2.27%) |
Sep 19, 2019 | 60.23 | 60.43 | 58.26 | 59.07 | 9,548,778 | -0.38(-0.64%) |
Sep 18, 2019 | 59.73 | 61.19 | 58.10 | 59.45 | 3,887,115 | -0.40(-0.67%) |
Sep 17, 2019 | 57.89 | 59.93 | 57.35 | 59.85 | 3,747,400 | +2.01(+3.48%) |
Sep 16, 2019 | 56.23 | 57.97 | 55.35 | 57.84 | 3,006,308 | +0.98(+1.72%) |
Sep 13, 2019 | 56.23 | 57.28 | 55.66 | 56.86 | 4,835,000 | +1.98(+3.61%) |
Sep 12, 2019 | 53.24 | 55.92 | 53.16 | 54.88 | 3,851,013 | +2.21(+4.20%) |
Sep 11, 2019 | 50.44 | 52.75 | 49.72 | 52.67 | 3,784,454 | +2.14(+4.24%) |
Sep 10, 2019 | 49.86 | 51.93 | 49.38 | 50.53 | 3,807,100 | +0.03(+0.06%) |
Sep 09, 2019 | 49.60 | 50.55 | 48.92 | 50.50 | 5,493,072 | +2.52(+5.25%) |
Sep 06, 2019 | 50.26 | 50.48 | 47.70 | 47.98 | 3,700,600 | -2.12(-4.23%) |
Sep 05, 2019 | 49.25 | 50.42 | 47.81 | 50.10 | 3,785,309 | -0.05(-0.10%) |
Sep 04, 2019 | 51.20 | 51.65 | 49.99 | 50.15 | 2,232,718 | -0.15(-0.30%) |
Sep 03, 2019 | 51.85 | 52.33 | 49.64 | 50.30 | 2,679,405 | -2.49(-4.72%) |
Aug 30, 2019 | 54.90 | 54.90 | 52.14 | 52.79 | 1,958,900 | -1.61(-2.96%) |
Aug 29, 2019 | 55.50 | 55.50 | 53.97 | 54.40 | 1,004,142 | +0.06(+0.11%) |
Aug 28, 2019 | 53.04 | 54.48 | 52.52 | 54.34 | 896,642 | +0.93(+1.74%) |
Aug 27, 2019 | 53.92 | 54.48 | 53.22 | 53.41 | 2,284,812 | -0.17(-0.32%) |
Aug 26, 2019 | 54.38 | 54.82 | 53.03 | 53.58 | 1,558,082 | -0.51(-0.94%) |
Aug 23, 2019 | 54.36 | 55.50 | 53.83 | 54.09 | 2,152,200 | -1.29(-2.33%) |
Aug 22, 2019 | 55.83 | 56.06 | 53.95 | 55.38 | 2,328,013 | +1.13(+2.08%) |
Aug 21, 2019 | 53.54 | 55.14 | 53.13 | 54.25 | 2,058,800 | +1.36(+2.57%) |
Aug 20, 2019 | 52.43 | 53.37 | 51.75 | 52.89 | 2,168,266 | +0.48(+0.92%) |
Aug 19, 2019 | 53.48 | 53.53 | 51.49 | 52.41 | 3,119,064 | -0.20(-0.38%) |
Aug 16, 2019 | 52.38 | 52.91 | 51.78 | 52.61 | 1,842,200 | +0.90(+1.74%) |
Aug 15, 2019 | 52.49 | 53.01 | 51.27 | 51.71 | 2,648,493 | -1.13(-2.14%) |
Aug 14, 2019 | 53.78 | 54.50 | 52.48 | 52.84 | 1,753,214 | -2.90(-5.20%) |
Aug 13, 2019 | 54.52 | 56.77 | 54.51 | 55.74 | 1,481,475 | +0.77(+1.40%) |
Aug 12, 2019 | 55.76 | 56.00 | 54.15 | 54.97 | 1,512,872 | -1.46(-2.59%) |
Aug 09, 2019 | 57.35 | 57.62 | 56.14 | 56.43 | 1,959,100 | -1.61(-2.77%) |
Aug 08, 2019 | 56.55 | 58.85 | 56.09 | 58.04 | 3,183,075 | +1.98(+3.53%) |
Aug 07, 2019 | 55.03 | 56.52 | 53.62 | 56.06 | 3,312,245 | +0.67(+1.21%) |
Aug 06, 2019 | 55.68 | 56.40 | 54.66 | 55.39 | 3,651,139 | +1.45(+2.69%) |
Aug 05, 2019 | 56.48 | 57.76 | 52.82 | 53.94 | 6,276,409 | -5.77(-9.66%) |
Aug 02, 2019 | 64.08 | 68.65 | 59.68 | 59.71 | 8,312,100 | -8.43(-12.37%) |
Aug 01, 2019 | 67.27 | 70.10 | 66.27 | 68.14 | 5,420,138 | +1.12(+1.67%) |
Jul 31, 2019 | 68.04 | 68.59 | 66.00 | 67.02 | 1,955,770 | -0.98(-1.44%) |
Jul 30, 2019 | 68.58 | 69.09 | 67.86 | 68.00 | 1,285,001 | -1.12(-1.62%) |
Jul 29, 2019 | 70.55 | 70.60 | 68.11 | 69.12 | 1,498,337 | -1.74(-2.46%) |
Jul 26, 2019 | 68.64 | 71.08 | 68.64 | 70.86 | 2,370,500 | +2.13(+3.10%) |
Jul 25, 2019 | 68.95 | 69.95 | 67.71 | 68.73 | 2,459,505 | +0.68(+1.00%) |
Jul 24, 2019 | 67.74 | 68.67 | 67.58 | 68.05 | 2,302,386 | +0.23(+0.34%) |
Jul 23, 2019 | 68.97 | 69.16 | 67.10 | 67.82 | 2,647,569 | -0.71(-1.04%) |
Jul 22, 2019 | 66.38 | 68.62 | 65.81 | 68.53 | 2,115,686 | +2.68(+4.07%) |
Jul 19, 2019 | 65.50 | 66.22 | 65.30 | 65.85 | 1,354,100 | +0.65(+1.00%) |
Jul 18, 2019 | 63.48 | 65.33 | 63.34 | 65.20 | 1,981,851 | +1.78(+2.81%) |
Jul 17, 2019 | 64.36 | 64.70 | 63.34 | 63.42 | 1,628,944 | -0.79(-1.23%) |
Jul 16, 2019 | 65.28 | 65.53 | 63.56 | 64.21 | 1,422,288 | -1.34(-2.04%) |
Jul 15, 2019 | 65.13 | 65.69 | 64.47 | 65.55 | 1,193,763 | +0.95(+1.47%) |
Jul 12, 2019 | 65.32 | 65.77 | 64.10 | 64.60 | 1,401,300 | -0.39(-0.60%) |
Jul 11, 2019 | 66.46 | 66.95 | 64.34 | 64.99 | 1,453,577 | -1.46(-2.20%) |
Jul 10, 2019 | 67.53 | 68.36 | 66.11 | 66.45 | 2,326,878 | -0.41(-0.61%) |
Jul 09, 2019 | 64.32 | 67.12 | 63.99 | 66.86 | 3,054,890 | +2.85(+4.45%) |
Jul 08, 2019 | 63.08 | 64.32 | 62.31 | 64.01 | 1,624,037 | +0.63(+0.99%) |
Jul 05, 2019 | 63.87 | 63.89 | 62.71 | 63.38 | 1,462,700 | -0.90(-1.40%) |
Jul 03, 2019 | 62.55 | 64.52 | 62.55 | 64.28 | 1,028,800 | +1.64(+2.62%) |
Jul 02, 2019 | 61.74 | 62.67 | 60.69 | 62.64 | 2,735,262 | +0.95(+1.54%) |
Jul 01, 2019 | 63.58 | 63.75 | 61.25 | 61.69 | 4,601,011 | +0.32(+0.52%) |
Jun 28, 2019 | 62.27 | 62.55 | 61.09 | 61.37 | 16,253,900 | -0.99(-1.59%) |
Jun 27, 2019 | 60.44 | 62.80 | 60.29 | 62.36 | 3,214,812 | +2.00(+3.31%) |
Jun 26, 2019 | 62.14 | 62.89 | 59.91 | 60.36 | 2,348,279 | -1.43(-2.31%) |
Jun 25, 2019 | 63.68 | 64.50 | 61.27 | 61.79 | 3,151,342 | -2.40(-3.74%) |
Jun 24, 2019 | 66.36 | 66.40 | 63.87 | 64.19 | 2,252,623 | -1.59(-2.42%) |
Jun 21, 2019 | 68.39 | 68.64 | 65.66 | 65.78 | 2,333,600 | -3.05(-4.43%) |
Jun 20, 2019 | 69.38 | 69.96 | 68.11 | 68.83 | 1,699,496 | +0.69(+1.01%) |
Jun 19, 2019 | 67.29 | 68.49 | 66.23 | 68.14 | 1,443,252 | +1.19(+1.78%) |
Jun 18, 2019 | 69.00 | 69.66 | 65.94 | 66.95 | 2,433,368 | -1.51(-2.21%) |
Jun 17, 2019 | 68.32 | 69.35 | 67.59 | 68.46 | 1,315,598 | +0.66(+0.97%) |
Jun 14, 2019 | 70.12 | 70.19 | 67.45 | 67.80 | 1,858,400 | -2.25(-3.21%) |
Jun 13, 2019 | 70.07 | 71.80 | 69.53 | 70.05 | 2,721,175 | +0.88(+1.27%) |
Jun 12, 2019 | 67.25 | 69.72 | 66.52 | 69.17 | 3,212,249 | +1.99(+2.96%) |
Jun 11, 2019 | 65.78 | 67.86 | 65.70 | 67.18 | 2,668,689 | +1.87(+2.86%) |
Jun 10, 2019 | 64.92 | 67.21 | 64.62 | 65.31 | 2,273,183 | +1.42(+2.22%) |
Jun 07, 2019 | 62.29 | 64.86 | 62.24 | 63.89 | 1,926,200 | +1.93(+3.11%) |
Jun 06, 2019 | 61.11 | 62.21 | 60.39 | 61.96 | 1,267,812 | +0.47(+0.76%) |
Jun 05, 2019 | 61.15 | 62.48 | 60.32 | 61.49 | 1,500,892 | +0.24(+0.39%) |
Jun 04, 2019 | 61.58 | 62.06 | 59.73 | 61.25 | 2,289,550 | +0.18(+0.29%) |
Jun 03, 2019 | 61.95 | 62.70 | 60.21 | 61.07 | 1,826,737 | -1.24(-1.99%) |
May 31, 2019 | 61.61 | 63.02 | 60.69 | 62.31 | 1,557,800 | -0.64(-1.02%) |
May 30, 2019 | 62.54 | 63.41 | 61.42 | 62.95 | 1,223,260 | +0.82(+1.32%) |
May 29, 2019 | 64.21 | 64.22 | 61.33 | 62.13 | 1,715,269 | -2.90(-4.46%) |
May 28, 2019 | 65.10 | 66.21 | 64.35 | 65.03 | 1,940,497 | +0.32(+0.49%) |
May 24, 2019 | 63.70 | 64.72 | 63.65 | 64.71 | 1,062,900 | +1.39(+2.20%) |
May 23, 2019 | 62.56 | 63.89 | 61.75 | 63.32 | 2,149,369 | -0.69(-1.08%) |
May 22, 2019 | 64.82 | 65.52 | 64.00 | 64.01 | 1,177,439 | -1.20(-1.84%) |
May 21, 2019 | 63.92 | 65.61 | 63.79 | 65.21 | 2,027,739 | +2.09(+3.31%) |
May 20, 2019 | 61.58 | 63.41 | 61.01 | 63.12 | 1,837,552 | +0.34(+0.54%) |
May 17, 2019 | 62.64 | 64.13 | 62.24 | 62.78 | 1,841,000 | -0.87(-1.37%) |
May 16, 2019 | 61.91 | 64.24 | 61.91 | 63.65 | 2,350,844 | +1.76(+2.84%) |
May 15, 2019 | 58.05 | 61.96 | 58.02 | 61.89 | 2,297,173 | +3.07(+5.22%) |
May 14, 2019 | 58.00 | 59.21 | 57.18 | 58.82 | 1,866,080 | +1.59(+2.78%) |
May 13, 2019 | 59.68 | 59.93 | 56.94 | 57.23 | 4,066,659 | -4.57(-7.39%) |
May 10, 2019 | 61.36 | 63.20 | 59.84 | 61.80 | 4,106,900 | +1.04(+1.71%) |
May 09, 2019 | 63.25 | 65.20 | 59.54 | 60.76 | 10,277,304 | -7.32(-10.75%) |
May 08, 2019 | 66.75 | 68.21 | 65.90 | 68.08 | 3,971,827 | +1.11(+1.66%) |
May 07, 2019 | 68.12 | 68.85 | 65.67 | 66.97 | 1,933,595 | -2.06(-2.98%) |
May 06, 2019 | 67.93 | 69.43 | 67.40 | 69.03 | 1,771,626 | -0.62(-0.89%) |
May 03, 2019 | 68.90 | 70.09 | 67.83 | 69.65 | 1,579,600 | +1.58(+2.32%) |
May 02, 2019 | 66.63 | 68.10 | 65.75 | 68.07 | 1,365,615 | +1.28(+1.92%) |
May 01, 2019 | 68.09 | 68.72 | 66.74 | 66.79 | 1,672,012 | -0.96(-1.42%) |
Apr 30, 2019 | 69.13 | 69.79 | 65.81 | 67.75 | 2,391,554 | -1.66(-2.39%) |
Apr 29, 2019 | 68.00 | 69.64 | 67.51 | 69.41 | 1,409,092 | +1.70(+2.51%) |
Apr 26, 2019 | 67.87 | 68.43 | 67.14 | 67.71 | 1,203,900 | -0.14(-0.21%) |
Apr 25, 2019 | 66.27 | 68.21 | 65.91 | 67.85 | 1,689,123 | +1.77(+2.68%) |
Apr 24, 2019 | 65.97 | 66.53 | 65.09 | 66.08 | 1,389,648 | +0.86(+1.32%) |
Apr 23, 2019 | 63.95 | 65.56 | 63.72 | 65.22 | 1,767,535 | +1.71(+2.69%) |
Apr 22, 2019 | 63.04 | 63.78 | 62.68 | 63.51 | 969,962 | +0.11(+0.17%) |
Apr 18, 2019 | 64.03 | 64.22 | 62.21 | 63.40 | 1,813,000 | -0.85(-1.32%) |
Apr 17, 2019 | 66.69 | 67.04 | 63.98 | 64.25 | 1,576,063 | -2.03(-3.06%) |
Apr 16, 2019 | 66.69 | 67.38 | 66.05 | 66.28 | 1,266,753 | +0.08(+0.12%) |
Apr 15, 2019 | 65.38 | 66.49 | 65.01 | 66.20 | 1,364,844 | +0.82(+1.25%) |
Apr 12, 2019 | 68.25 | 68.29 | 65.06 | 65.38 | 2,070,900 | -2.27(-3.36%) |
Apr 11, 2019 | 68.41 | 69.28 | 67.54 | 67.65 | 1,106,415 | -0.56(-0.82%) |
Apr 10, 2019 | 66.80 | 68.92 | 66.80 | 68.21 | 1,064,754 | +1.52(+2.28%) |
Apr 09, 2019 | 67.41 | 68.20 | 66.60 | 66.69 | 1,248,683 | -0.96(-1.42%) |
Apr 08, 2019 | 67.88 | 67.90 | 66.31 | 67.65 | 1,049,716 | -0.57(-0.84%) |
Apr 05, 2019 | 68.40 | 69.14 | 67.81 | 68.22 | 1,291,500 | -0.08(-0.12%) |
Apr 04, 2019 | 70.14 | 70.35 | 66.05 | 68.30 | 2,704,502 | -1.16(-1.67%) |
Apr 03, 2019 | 69.82 | 70.30 | 69.01 | 69.46 | 1,911,467 | -0.27(-0.39%) |
Apr 02, 2019 | 68.50 | 70.69 | 68.34 | 69.73 | 3,552,081 | +1.57(+2.30%) |
Apr 01, 2019 | 67.96 | 68.60 | 66.32 | 68.16 | 1,677,902 | +0.94(+1.40%) |
Mar 29, 2019 | 67.49 | 68.50 | 67.02 | 67.22 | 1,219,000 | +0.09(+0.13%) |
Mar 28, 2019 | 66.07 | 67.20 | 65.17 | 67.13 | 1,460,661 | +1.62(+2.47%) |
Mar 27, 2019 | 67.66 | 68.03 | 64.95 | 65.51 | 1,596,244 | -2.59(-3.80%) |
Mar 26, 2019 | 68.47 | 69.05 | 67.44 | 68.10 | 1,430,424 | +0.24(+0.35%) |
Mar 25, 2019 | 66.02 | 68.07 | 65.05 | 67.86 | 2,396,713 | +1.84(+2.79%) |
Mar 22, 2019 | 68.97 | 69.25 | 65.57 | 66.02 | 2,262,100 | -3.42(-4.93%) |
Mar 21, 2019 | 68.56 | 70.15 | 68.56 | 69.44 | 1,362,152 | +0.54(+0.78%) |
Mar 20, 2019 | 68.26 | 69.72 | 67.90 | 68.90 | 1,812,049 | +0.40(+0.58%) |
Mar 19, 2019 | 70.21 | 70.40 | 68.28 | 68.50 | 1,985,605 | -1.05(-1.51%) |
Mar 18, 2019 | 69.87 | 70.19 | 68.53 | 69.55 | 1,962,800 | -0.34(-0.49%) |
Mar 15, 2019 | 70.50 | 71.50 | 69.65 | 69.89 | 5,162,700 | -0.02(-0.03%) |
Mar 14, 2019 | 70.20 | 70.80 | 69.39 | 69.91 | 1,593,424 | -0.24(-0.34%) |
Mar 13, 2019 | 71.61 | 72.39 | 69.93 | 70.15 | 2,352,890 | -1.00(-1.41%) |
Mar 12, 2019 | 70.51 | 71.68 | 69.30 | 71.15 | 1,776,380 | +0.49(+0.69%) |
Mar 11, 2019 | 67.79 | 71.28 | 67.74 | 70.66 | 3,015,221 | +2.89(+4.26%) |
Mar 08, 2019 | 64.00 | 68.25 | 62.03 | 67.77 | 3,291,800 | +0.53(+0.79%) |
Mar 07, 2019 | 70.26 | 71.91 | 65.75 | 67.24 | 6,632,077 | -2.80(-4.00%) |
Mar 06, 2019 | 70.19 | 71.09 | 69.26 | 70.04 | 1,756,426 | -0.57(-0.81%) |
Mar 05, 2019 | 68.86 | 71.00 | 67.89 | 70.61 | 2,399,200 | +1.62(+2.35%) |
Mar 04, 2019 | 73.29 | 73.35 | 66.95 | 68.99 | 5,142,080 | -3.78(-5.19%) |
Mar 01, 2019 | 72.00 | 73.33 | 71.48 | 72.77 | 3,377,000 | +1.50(+2.10%) |
Feb 28, 2019 | 71.65 | 72.45 | 69.64 | 71.27 | 4,878,228 | -0.47(-0.66%) |
Feb 27, 2019 | 68.23 | 72.00 | 68.05 | 71.74 | 6,777,977 | +3.09(+4.50%) |
Feb 26, 2019 | 65.22 | 69.50 | 64.25 | 68.65 | 23,777,408 | +9.64(+16.34%) |
Feb 25, 2019 | 59.85 | 60.50 | 55.86 | 59.01 | 12,337,842 | +2.34(+4.13%) |
Feb 22, 2019 | 53.59 | 56.93 | 53.51 | 56.67 | 3,844,400 | +3.64(+6.86%) |
Feb 21, 2019 | 53.98 | 54.24 | 52.22 | 53.03 | 1,904,507 | -1.15(-2.12%) |
Feb 20, 2019 | 55.55 | 55.69 | 54.12 | 54.18 | 1,649,880 | -1.10(-1.99%) |
Feb 19, 2019 | 54.40 | 55.84 | 54.23 | 55.28 | 1,440,237 | +0.62(+1.13%) |
Feb 15, 2019 | 54.48 | 55.14 | 54.00 | 54.66 | 2,537,400 | +0.60(+1.11%) |
Feb 14, 2019 | 54.16 | 54.53 | 53.39 | 54.06 | 1,571,335 | -0.98(-1.78%) |
Feb 13, 2019 | 55.96 | 57.00 | 54.09 | 55.04 | 2,072,949 | -0.79(-1.42%) |
Feb 12, 2019 | 53.94 | 55.83 | 53.85 | 55.83 | 2,550,136 | +2.68(+5.04%) |
Feb 11, 2019 | 53.79 | 54.33 | 52.70 | 53.15 | 2,119,559 | +0.00(+0.00%) |
Feb 08, 2019 | 51.06 | 53.43 | 50.50 | 53.15 | 2,551,200 | +1.62(+3.14%) |
Feb 07, 2019 | 51.81 | 52.00 | 50.14 | 51.53 | 2,328,972 | -1.06(-2.02%) |
Feb 06, 2019 | 55.78 | 55.80 | 50.94 | 52.59 | 5,699,800 | -2.85(-5.14%) |
Feb 05, 2019 | 55.19 | 60.58 | 54.86 | 55.44 | 9,998,756 | +0.70(+1.28%) |
Feb 04, 2019 | 54.33 | 55.15 | 54.29 | 54.74 | 2,304,705 | +0.36(+0.66%) |