Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.16 | 11.19 | 11.02 | 11.08 | 25,958 | -0.17(-1.51%) |
Oct 30, 2019 | 11.36 | 11.36 | 11.16 | 11.25 | 24,948 | -0.11(-0.94%) |
Oct 29, 2019 | 11.23 | 11.44 | 11.20 | 11.36 | 10,209 | -0.05(-0.47%) |
Oct 28, 2019 | 11.62 | 11.63 | 11.41 | 11.41 | 20,015 | -0.20(-1.72%) |
Oct 25, 2019 | 11.50 | 11.61 | 11.45 | 11.61 | 61,600 | +0.10(+0.87%) |
Oct 24, 2019 | 11.50 | 11.57 | 11.48 | 11.51 | 61,293 | +0.08(+0.70%) |
Oct 23, 2019 | 11.07 | 11.46 | 11.07 | 11.43 | 104,282 | +0.31(+2.79%) |
Oct 22, 2019 | 11.09 | 11.19 | 11.06 | 11.12 | 21,819 | +0.14(+1.28%) |
Oct 21, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 26,606 | -0.05(-0.44%) |
Oct 18, 2019 | 11.14 | 11.15 | 10.98 | 11.03 | 5,300 | -0.05(-0.47%) |
Oct 17, 2019 | 10.84 | 11.09 | 10.84 | 11.08 | 12,206 | +0.15(+1.35%) |
Oct 16, 2019 | 10.83 | 10.99 | 10.83 | 10.93 | 2,979 | +0.08(+0.77%) |
Oct 15, 2019 | 10.95 | 10.99 | 10.81 | 10.85 | 42,740 | -0.13(-1.18%) |
Oct 14, 2019 | 10.96 | 11.00 | 10.84 | 10.98 | 27,070 | -0.24(-2.14%) |
Oct 11, 2019 | 11.06 | 11.23 | 11.06 | 11.22 | 141,300 | +0.24(+2.19%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.86 | 10.98 | 33,064 | +0.22(+2.04%) |
Oct 09, 2019 | 10.94 | 10.97 | 10.76 | 10.76 | 41,956 | +0.06(+0.52%) |
Oct 08, 2019 | 10.68 | 10.80 | 10.63 | 10.70 | 47,148 | -0.13(-1.16%) |
Oct 07, 2019 | 10.91 | 11.05 | 10.80 | 10.83 | 20,390 | -0.01(-0.09%) |
Oct 04, 2019 | 10.85 | 10.91 | 10.69 | 10.84 | 25,300 | +0.14(+1.31%) |
Oct 03, 2019 | 10.63 | 10.75 | 10.45 | 10.70 | 50,639 | -0.09(-0.83%) |
Oct 02, 2019 | 11.00 | 11.00 | 10.72 | 10.79 | 68,207 | -0.21(-1.91%) |
Oct 01, 2019 | 11.19 | 11.21 | 10.88 | 11.00 | 167,261 | -0.11(-1.00%) |
Sep 30, 2019 | 11.28 | 11.37 | 11.08 | 11.11 | 89,787 | -0.32(-2.79%) |
Sep 27, 2019 | 11.41 | 11.61 | 11.36 | 11.43 | 9,800 | -0.14(-1.17%) |
Sep 26, 2019 | 11.46 | 11.58 | 11.35 | 11.57 | 12,350 | -0.00(-0.03%) |
Sep 25, 2019 | 11.45 | 11.58 | 11.40 | 11.57 | 33,624 | -0.09(-0.81%) |
Sep 24, 2019 | 11.89 | 11.90 | 11.64 | 11.66 | 52,298 | -0.29(-2.46%) |
Sep 23, 2019 | 11.93 | 12.00 | 11.84 | 11.96 | 31,719 | -0.02(-0.15%) |
Sep 20, 2019 | 12.00 | 12.05 | 11.91 | 11.97 | 42,800 | +0.02(+0.16%) |
Sep 19, 2019 | 11.98 | 12.03 | 11.89 | 11.96 | 30,897 | +0.11(+0.89%) |
Sep 18, 2019 | 11.92 | 12.01 | 11.77 | 11.85 | 95,329 | -0.24(-1.98%) |
Sep 17, 2019 | 12.70 | 12.70 | 11.95 | 12.09 | 268,014 | -0.53(-4.20%) |
Sep 16, 2019 | 12.41 | 12.92 | 12.23 | 12.62 | 794,151 | +1.38(+12.28%) |
Sep 13, 2019 | 11.27 | 11.27 | 11.18 | 11.24 | 52,400 | -0.01(-0.09%) |
Sep 12, 2019 | 11.13 | 11.29 | 11.08 | 11.25 | 78,740 | -46.01(-80.35%) |
Sep 11, 2019 | 58.93 | 59.04 | 56.86 | 57.26 | 19,431 | -1.49(-2.54%) |
Sep 10, 2019 | 59.41 | 59.95 | 58.47 | 58.75 | 17,474 | -0.51(-0.86%) |
Sep 09, 2019 | 58.45 | 59.27 | 58.45 | 59.26 | 60,700 | +1.52(+2.64%) |
Sep 06, 2019 | 56.17 | 57.75 | 56.05 | 57.74 | 7,100 | +0.37(+0.64%) |
Sep 05, 2019 | 57.92 | 58.80 | 57.22 | 57.37 | 22,643 | -0.08(-0.14%) |
Sep 04, 2019 | 56.48 | 57.75 | 56.48 | 57.45 | 32,338 | +2.38(+4.32%) |
Sep 03, 2019 | 54.39 | 55.24 | 53.98 | 55.07 | 29,548 | -1.19(-2.12%) |
Aug 30, 2019 | 57.40 | 57.40 | 56.02 | 56.26 | 16,500 | -1.50(-2.59%) |
Aug 29, 2019 | 57.31 | 57.79 | 57.31 | 57.76 | 8,749 | +0.72(+1.26%) |
Aug 28, 2019 | 57.58 | 57.65 | 56.89 | 57.04 | 7,576 | +0.96(+1.71%) |
Aug 27, 2019 | 55.32 | 56.14 | 54.83 | 56.08 | 19,162 | +1.20(+2.19%) |
Aug 26, 2019 | 56.13 | 56.33 | 54.83 | 54.88 | 21,611 | +0.22(+0.40%) |
Aug 23, 2019 | 55.06 | 55.73 | 54.45 | 54.66 | 20,800 | -1.85(-3.27%) |
Aug 22, 2019 | 57.28 | 57.28 | 56.28 | 56.51 | 4,150 | -0.47(-0.82%) |
Aug 21, 2019 | 58.21 | 58.21 | 56.76 | 56.98 | 6,608 | -0.15(-0.26%) |
Aug 20, 2019 | 56.81 | 57.50 | 56.32 | 57.12 | 19,893 | -0.16(-0.28%) |
Aug 19, 2019 | 57.00 | 57.41 | 56.58 | 57.29 | 13,658 | +1.33(+2.38%) |
Aug 16, 2019 | 55.56 | 55.95 | 55.53 | 55.95 | 2,900 | +0.33(+0.60%) |
Aug 15, 2019 | 55.47 | 55.75 | 55.14 | 55.62 | 9,439 | -0.58(-1.04%) |
Aug 14, 2019 | 56.18 | 56.26 | 55.20 | 56.20 | 15,472 | -2.05(-3.52%) |
Aug 13, 2019 | 55.72 | 58.50 | 55.55 | 58.25 | 34,792 | +2.30(+4.11%) |
Aug 12, 2019 | 55.91 | 56.15 | 55.33 | 55.95 | 19,547 | +0.59(+1.07%) |
Aug 09, 2019 | 55.13 | 55.85 | 55.07 | 55.36 | 23,500 | +1.68(+3.13%) |
Aug 08, 2019 | 53.36 | 53.89 | 53.07 | 53.68 | 29,091 | +0.42(+0.79%) |
Aug 07, 2019 | 53.09 | 53.40 | 51.49 | 53.26 | 62,320 | -1.44(-2.63%) |
Aug 06, 2019 | 56.03 | 56.03 | 54.68 | 54.70 | 12,618 | -1.15(-2.06%) |
Aug 05, 2019 | 55.45 | 56.35 | 55.42 | 55.85 | 10,523 | -0.48(-0.85%) |
Aug 02, 2019 | 56.87 | 56.87 | 56.27 | 56.33 | 20,400 | +0.80(+1.44%) |
Aug 01, 2019 | 58.48 | 58.48 | 54.48 | 55.53 | 60,845 | -3.58(-6.06%) |
Jul 31, 2019 | 59.64 | 59.64 | 59.10 | 59.11 | 12,490 | -0.26(-0.44%) |
Jul 30, 2019 | 58.09 | 59.37 | 58.05 | 59.37 | 14,641 | +1.33(+2.29%) |
Jul 29, 2019 | 57.76 | 58.04 | 56.91 | 58.04 | 19,541 | +0.92(+1.61%) |
Jul 26, 2019 | 57.09 | 57.32 | 56.90 | 57.12 | 8,700 | +0.23(+0.41%) |
Jul 25, 2019 | 57.56 | 57.70 | 56.89 | 56.89 | 11,321 | -0.01(-0.01%) |
Jul 24, 2019 | 57.93 | 58.51 | 56.39 | 56.90 | 38,721 | -1.06(-1.84%) |
Jul 23, 2019 | 57.36 | 58.03 | 56.98 | 57.96 | 36,959 | +0.59(+1.03%) |
Jul 22, 2019 | 56.99 | 57.38 | 56.95 | 57.37 | 31,255 | +0.10(+0.18%) |
Jul 19, 2019 | 56.83 | 57.33 | 56.26 | 57.27 | 20,900 | +0.54(+0.94%) |
Jul 18, 2019 | 57.91 | 57.91 | 55.88 | 56.73 | 38,616 | -0.99(-1.71%) |
Jul 17, 2019 | 59.36 | 59.36 | 57.65 | 57.72 | 12,601 | -1.47(-2.48%) |
Jul 16, 2019 | 60.71 | 60.97 | 58.35 | 59.19 | 17,507 | -1.25(-2.07%) |
Jul 15, 2019 | 61.86 | 61.86 | 60.40 | 60.44 | 13,723 | -0.95(-1.56%) |
Jul 12, 2019 | 61.31 | 61.70 | 61.12 | 61.39 | 8,800 | -0.25(-0.41%) |
Jul 11, 2019 | 61.78 | 61.92 | 61.22 | 61.65 | 13,365 | +0.17(+0.27%) |
Jul 10, 2019 | 60.39 | 61.50 | 60.39 | 61.48 | 24,555 | +2.40(+4.06%) |
Jul 09, 2019 | 58.90 | 59.08 | 58.62 | 59.08 | 2,656 | +0.53(+0.90%) |
Jul 08, 2019 | 58.88 | 59.46 | 58.55 | 58.56 | 5,892 | -0.09(-0.16%) |
Jul 05, 2019 | 58.04 | 58.77 | 58.04 | 58.65 | 5,000 | +0.84(+1.45%) |
Jul 03, 2019 | 58.03 | 58.07 | 57.40 | 57.81 | 12,400 | +0.41(+0.72%) |
Jul 02, 2019 | 60.09 | 60.09 | 57.19 | 57.40 | 22,855 | -2.86(-4.74%) |
Jul 01, 2019 | 60.82 | 60.98 | 59.49 | 60.25 | 14,885 | +1.24(+2.11%) |
Jun 28, 2019 | 60.49 | 60.59 | 58.81 | 59.01 | 23,300 | -1.31(-2.17%) |
Jun 27, 2019 | 60.38 | 60.77 | 60.28 | 60.32 | 16,253 | +0.04(+0.06%) |
Jun 26, 2019 | 60.28 | 60.79 | 60.21 | 60.28 | 52,339 | +1.41(+2.40%) |
Jun 25, 2019 | 59.10 | 59.25 | 58.87 | 58.87 | 7,587 | -0.01(-0.02%) |
Jun 24, 2019 | 58.77 | 59.00 | 57.89 | 58.88 | 32,519 | +0.22(+0.37%) |
Jun 21, 2019 | 58.22 | 58.68 | 58.17 | 58.66 | 17,100 | +0.48(+0.83%) |
Jun 20, 2019 | 57.41 | 58.31 | 57.05 | 58.18 | 41,405 | +2.61(+4.69%) |
Jun 19, 2019 | 54.82 | 55.57 | 54.60 | 55.57 | 8,706 | +0.33(+0.59%) |
Jun 18, 2019 | 53.92 | 55.36 | 53.92 | 55.25 | 33,314 | +2.16(+4.07%) |
Jun 17, 2019 | 53.27 | 53.66 | 52.79 | 53.09 | 12,899 | -0.66(-1.23%) |
Jun 14, 2019 | 53.72 | 54.07 | 53.42 | 53.75 | 20,800 | +0.41(+0.76%) |
Jun 13, 2019 | 54.37 | 54.37 | 53.29 | 53.34 | 33,987 | +1.20(+2.29%) |
Jun 12, 2019 | 53.47 | 53.47 | 52.00 | 52.15 | 23,874 | -2.34(-4.30%) |
Jun 11, 2019 | 55.13 | 55.13 | 54.40 | 54.49 | 8,041 | +0.02(+0.03%) |
Jun 10, 2019 | 55.16 | 55.58 | 54.23 | 54.47 | 13,670 | -0.72(-1.30%) |
Jun 07, 2019 | 53.79 | 55.34 | 53.79 | 55.19 | 21,200 | +0.86(+1.57%) |
Jun 06, 2019 | 52.74 | 54.46 | 52.30 | 54.33 | 34,636 | +1.48(+2.81%) |
Jun 05, 2019 | 53.36 | 53.99 | 52.00 | 52.85 | 30,598 | -1.84(-3.36%) |
Jun 04, 2019 | 54.31 | 54.83 | 53.84 | 54.69 | 9,962 | +0.73(+1.34%) |
Jun 03, 2019 | 55.53 | 55.53 | 53.88 | 53.96 | 26,182 | -0.42(-0.77%) |
May 31, 2019 | 56.23 | 56.33 | 54.22 | 54.38 | 22,500 | -3.33(-5.77%) |
May 30, 2019 | 60.22 | 60.33 | 57.52 | 57.71 | 24,712 | -2.36(-3.93%) |
May 29, 2019 | 58.81 | 60.14 | 58.15 | 60.07 | 18,688 | -0.06(-0.10%) |
May 28, 2019 | 60.72 | 60.72 | 60.13 | 60.13 | 11,107 | +0.04(+0.07%) |
May 24, 2019 | 60.20 | 60.20 | 58.75 | 60.09 | 27,500 | +0.98(+1.66%) |
May 23, 2019 | 60.59 | 60.72 | 58.59 | 59.11 | 47,342 | -3.41(-5.45%) |
May 22, 2019 | 63.72 | 63.84 | 62.33 | 62.52 | 17,554 | -1.90(-2.95%) |
May 21, 2019 | 64.34 | 64.58 | 64.34 | 64.42 | 1,446 | -0.14(-0.22%) |
May 20, 2019 | 64.46 | 64.87 | 64.15 | 64.56 | 10,532 | +0.38(+0.59%) |
May 17, 2019 | 64.56 | 65.07 | 64.10 | 64.18 | 11,500 | -0.35(-0.55%) |
May 16, 2019 | 64.30 | 64.96 | 64.30 | 64.53 | 7,310 | +0.82(+1.29%) |
May 15, 2019 | 62.69 | 63.75 | 62.69 | 63.71 | 7,550 | +0.58(+0.91%) |
May 14, 2019 | 63.07 | 63.41 | 62.94 | 63.13 | 29,112 | +0.96(+1.54%) |
May 13, 2019 | 64.39 | 64.62 | 62.10 | 62.18 | 14,270 | -0.76(-1.21%) |
May 10, 2019 | 63.00 | 63.34 | 62.90 | 62.94 | 4,800 | +0.05(+0.07%) |
May 09, 2019 | 62.89 | 62.95 | 62.50 | 62.89 | 107,338 | -0.38(-0.59%) |
May 08, 2019 | 62.70 | 63.48 | 62.70 | 63.27 | 2,726 | +0.71(+1.13%) |
May 07, 2019 | 62.80 | 62.94 | 62.04 | 62.56 | 31,398 | -1.61(-2.51%) |
May 06, 2019 | 62.83 | 64.23 | 62.83 | 64.17 | 13,333 | +1.00(+1.58%) |
May 03, 2019 | 63.27 | 63.64 | 63.17 | 63.17 | 4,700 | +0.24(+0.38%) |
May 02, 2019 | 63.38 | 63.38 | 62.31 | 62.93 | 12,417 | -2.02(-3.12%) |
May 01, 2019 | 65.18 | 65.25 | 64.26 | 64.95 | 7,235 | -0.31(-0.48%) |
Apr 30, 2019 | 65.56 | 65.56 | 64.77 | 65.27 | 15,496 | +0.33(+0.50%) |
Apr 29, 2019 | 64.60 | 65.01 | 64.24 | 64.94 | 11,497 | +0.67(+1.04%) |
Apr 26, 2019 | 65.72 | 65.72 | 63.60 | 64.27 | 22,000 | -2.10(-3.16%) |
Apr 25, 2019 | 67.20 | 67.20 | 66.37 | 66.37 | 4,453 | -0.77(-1.15%) |
Apr 24, 2019 | 67.80 | 67.87 | 67.12 | 67.14 | 19,546 | -0.59(-0.86%) |
Apr 23, 2019 | 67.44 | 67.93 | 67.31 | 67.73 | 20,757 | +0.58(+0.86%) |
Apr 22, 2019 | 66.87 | 67.35 | 66.84 | 67.15 | 30,627 | +1.73(+2.64%) |
Apr 18, 2019 | 64.42 | 65.42 | 64.42 | 65.42 | 6,800 | +0.24(+0.36%) |
Apr 17, 2019 | 65.57 | 66.06 | 65.17 | 65.19 | 3,438 | -0.47(-0.72%) |
Apr 16, 2019 | 64.96 | 65.66 | 64.63 | 65.66 | 9,246 | +0.67(+1.03%) |
Apr 15, 2019 | 64.95 | 65.17 | 64.61 | 64.99 | 31,934 | -0.27(-0.41%) |
Apr 12, 2019 | 65.61 | 65.70 | 65.26 | 65.26 | 4,600 | +0.17(+0.26%) |
Apr 11, 2019 | 65.46 | 65.47 | 64.86 | 65.09 | 6,341 | -0.72(-1.09%) |
Apr 10, 2019 | 65.64 | 66.21 | 65.56 | 65.81 | 7,242 | +0.41(+0.63%) |
Apr 09, 2019 | 65.51 | 65.52 | 65.10 | 65.40 | 4,961 | -0.35(-0.53%) |
Apr 08, 2019 | 65.00 | 65.83 | 65.00 | 65.75 | 22,262 | +1.17(+1.81%) |
Apr 05, 2019 | 63.79 | 64.64 | 63.74 | 64.58 | 183,900 | +1.17(+1.84%) |
Apr 04, 2019 | 63.67 | 63.83 | 63.40 | 63.42 | 11,846 | -0.33(-0.53%) |
Apr 03, 2019 | 63.83 | 64.10 | 63.42 | 63.75 | 15,221 | -0.17(-0.27%) |
Apr 02, 2019 | 63.31 | 64.00 | 63.30 | 63.92 | 54,946 | +1.06(+1.69%) |
Apr 01, 2019 | 61.95 | 62.98 | 61.78 | 62.86 | 8,288 | +1.55(+2.53%) |
Mar 29, 2019 | 61.63 | 61.63 | 61.18 | 61.31 | 12,500 | +0.72(+1.19%) |
Mar 28, 2019 | 59.77 | 60.59 | 59.77 | 60.59 | 2,014 | +0.02(+0.04%) |
Mar 27, 2019 | 61.28 | 61.28 | 60.57 | 60.57 | 2,970 | -0.66(-1.07%) |
Mar 26, 2019 | 61.40 | 61.44 | 61.06 | 61.22 | 14,184 | +1.09(+1.82%) |
Mar 25, 2019 | 59.87 | 60.23 | 59.45 | 60.13 | 10,217 | +0.06(+0.10%) |
Mar 22, 2019 | 60.41 | 60.41 | 59.62 | 60.07 | 8,700 | -0.94(-1.54%) |
Mar 21, 2019 | 61.32 | 61.35 | 61.00 | 61.02 | 11,479 | -0.28(-0.46%) |
Mar 20, 2019 | 60.21 | 61.43 | 60.16 | 61.30 | 12,320 | +1.02(+1.70%) |
Mar 19, 2019 | 60.83 | 60.94 | 60.25 | 60.27 | 8,996 | -0.15(-0.24%) |
Mar 18, 2019 | 59.95 | 60.62 | 59.95 | 60.42 | 14,288 | +0.57(+0.95%) |
Mar 15, 2019 | 59.43 | 60.00 | 59.38 | 59.85 | 72,300 | -0.15(-0.25%) |
Mar 14, 2019 | 60.00 | 60.16 | 59.90 | 60.00 | 8,183 | +0.17(+0.29%) |
Mar 13, 2019 | 59.11 | 59.87 | 59.08 | 59.83 | 19,928 | +1.50(+2.57%) |
Mar 12, 2019 | 58.67 | 58.94 | 58.27 | 58.33 | 31,909 | +0.11(+0.19%) |
Mar 11, 2019 | 58.23 | 58.40 | 57.95 | 58.22 | 19,841 | +0.67(+1.16%) |
Mar 08, 2019 | 56.37 | 57.55 | 56.01 | 57.55 | 11,700 | -0.43(-0.75%) |
Mar 07, 2019 | 57.78 | 58.15 | 57.70 | 57.99 | 8,655 | +0.38(+0.65%) |
Mar 06, 2019 | 57.41 | 57.70 | 57.00 | 57.61 | 4,971 | -0.33(-0.57%) |
Mar 05, 2019 | 58.41 | 58.41 | 57.82 | 57.94 | 3,911 | -0.04(-0.07%) |
Mar 04, 2019 | 58.23 | 58.30 | 57.59 | 57.98 | 1,912 | +0.78(+1.37%) |
Mar 01, 2019 | 58.89 | 59.00 | 56.96 | 57.20 | 8,000 | -1.44(-2.45%) |
Feb 28, 2019 | 58.45 | 58.74 | 58.34 | 58.63 | 46,970 | +0.21(+0.36%) |
Feb 27, 2019 | 58.11 | 58.77 | 57.82 | 58.43 | 11,458 | +1.39(+2.43%) |
Feb 26, 2019 | 56.87 | 57.20 | 56.70 | 57.04 | 14,922 | +0.24(+0.42%) |
Feb 25, 2019 | 57.55 | 57.65 | 56.48 | 56.80 | 28,842 | -1.85(-3.15%) |
Feb 22, 2019 | 58.89 | 59.11 | 58.58 | 58.65 | 54,700 | +0.44(+0.76%) |
Feb 21, 2019 | 58.37 | 58.40 | 58.09 | 58.21 | 7,429 | -0.34(-0.58%) |
Feb 20, 2019 | 57.84 | 58.91 | 57.83 | 58.55 | 14,069 | +0.63(+1.08%) |
Feb 19, 2019 | 57.14 | 57.92 | 57.14 | 57.92 | 22,694 | +0.43(+0.75%) |
Feb 15, 2019 | 57.05 | 57.53 | 56.78 | 57.49 | 14,300 | +1.29(+2.29%) |
Feb 14, 2019 | 55.27 | 56.28 | 54.93 | 56.20 | 6,105 | +0.52(+0.93%) |
Feb 13, 2019 | 55.50 | 56.25 | 55.50 | 55.68 | 29,198 | +0.91(+1.67%) |
Feb 12, 2019 | 55.52 | 55.59 | 54.77 | 54.77 | 11,505 | +0.80(+1.48%) |
Feb 11, 2019 | 53.27 | 54.05 | 52.94 | 53.97 | 14,149 | -0.33(-0.61%) |
Feb 08, 2019 | 54.42 | 54.48 | 54.10 | 54.30 | 8,500 | +0.05(+0.09%) |
Feb 07, 2019 | 55.21 | 55.32 | 53.50 | 54.25 | 19,444 | -1.40(-2.52%) |
Feb 06, 2019 | 54.98 | 55.90 | 54.67 | 55.65 | 20,130 | +0.27(+0.49%) |
Feb 05, 2019 | 55.41 | 56.16 | 55.20 | 55.38 | 12,536 | -1.01(-1.79%) |
Feb 04, 2019 | 55.96 | 56.50 | 55.01 | 56.39 | 17,111 | -0.71(-1.24%) |
Feb 01, 2019 | 56.02 | 57.36 | 56.02 | 57.10 | 21,300 | +1.51(+2.72%) |
Jan 31, 2019 | 56.43 | 56.99 | 55.37 | 55.59 | 17,943 | -0.36(-0.64%) |
Jan 30, 2019 | 55.68 | 56.55 | 55.49 | 55.95 | 25,179 | +1.01(+1.84%) |
Jan 29, 2019 | 54.54 | 55.50 | 54.54 | 54.94 | 16,616 | +1.22(+2.27%) |
Jan 28, 2019 | 53.62 | 53.79 | 52.90 | 53.72 | 56,893 | -1.45(-2.63%) |
Jan 25, 2019 | 54.98 | 55.45 | 54.80 | 55.17 | 13,500 | +0.36(+0.66%) |
Jan 24, 2019 | 54.50 | 55.02 | 54.26 | 54.81 | 6,226 | +0.62(+1.14%) |
Jan 23, 2019 | 54.78 | 54.87 | 53.60 | 54.19 | 20,446 | -0.46(-0.84%) |
Jan 22, 2019 | 54.43 | 54.65 | 53.67 | 54.65 | 40,803 | -0.86(-1.55%) |
Jan 18, 2019 | 54.56 | 55.76 | 54.34 | 55.51 | 60,700 | +1.27(+2.34%) |
Jan 17, 2019 | 53.39 | 54.38 | 52.97 | 54.24 | 25,141 | +0.03(+0.06%) |
Jan 16, 2019 | 53.75 | 54.32 | 53.71 | 54.21 | 24,481 | +0.16(+0.30%) |
Jan 15, 2019 | 53.25 | 54.05 | 53.25 | 54.05 | 12,575 | +1.67(+3.19%) |
Jan 14, 2019 | 53.06 | 53.56 | 52.38 | 52.38 | 23,899 | -1.11(-2.08%) |
Jan 11, 2019 | 53.85 | 53.89 | 53.26 | 53.49 | 78,800 | -0.99(-1.82%) |
Jan 10, 2019 | 53.47 | 54.58 | 53.37 | 54.48 | 27,365 | +0.39(+0.72%) |
Jan 09, 2019 | 52.98 | 54.38 | 52.58 | 54.09 | 59,064 | +2.62(+5.08%) |
Jan 08, 2019 | 51.14 | 51.54 | 50.88 | 51.47 | 9,453 | +1.04(+2.05%) |
Jan 07, 2019 | 50.34 | 51.43 | 50.20 | 50.44 | 26,528 | +0.47(+0.94%) |
Jan 04, 2019 | 49.90 | 50.96 | 49.35 | 49.97 | 30,000 | +1.17(+2.40%) |
Jan 03, 2019 | 49.00 | 49.02 | 47.46 | 48.80 | 29,314 | +0.52(+1.09%) |
Jan 02, 2019 | 46.19 | 49.43 | 45.99 | 48.28 | 25,296 | +0.82(+1.72%) |
Dec 31, 2018 | 47.22 | 47.53 | 46.50 | 47.46 | 30,000 | +0.77(+1.65%) |
Dec 28, 2018 | 46.80 | 47.07 | 46.03 | 46.69 | 52,200 | -0.46(-0.98%) |
Dec 27, 2018 | 47.01 | 47.36 | 46.11 | 47.15 | 48,329 | -1.48(-3.04%) |
Dec 26, 2018 | 45.28 | 48.63 | 45.28 | 48.63 | 100,999 | +3.05(+6.70%) |
Dec 24, 2018 | 47.00 | 47.00 | 45.58 | 45.58 | 21,700 | -1.42(-3.03%) |
Dec 21, 2018 | 47.28 | 47.93 | 46.86 | 47.00 | 77,700 | -0.71(-1.49%) |
Dec 20, 2018 | 48.07 | 48.36 | 47.41 | 47.71 | 33,811 | -1.40(-2.85%) |
Dec 19, 2018 | 48.85 | 49.89 | 48.74 | 49.11 | 30,155 | +1.03(+2.14%) |
Dec 18, 2018 | 51.11 | 51.11 | 47.85 | 48.08 | 44,528 | -3.19(-6.22%) |
Dec 17, 2018 | 53.37 | 53.37 | 51.14 | 51.27 | 24,789 | -1.81(-3.41%) |
Dec 14, 2018 | 54.42 | 54.42 | 53.02 | 53.08 | 35,700 | -1.96(-3.55%) |
Dec 13, 2018 | 52.65 | 55.12 | 52.65 | 55.04 | 20,724 | +1.95(+3.68%) |
Dec 12, 2018 | 54.40 | 54.56 | 53.05 | 53.08 | 27,955 | -0.62(-1.15%) |
Dec 11, 2018 | 54.20 | 54.45 | 53.41 | 53.70 | 12,192 | +0.90(+1.70%) |
Dec 10, 2018 | 53.34 | 54.02 | 52.57 | 52.80 | 33,174 | -1.68(-3.08%) |
Dec 07, 2018 | 55.62 | 56.38 | 54.39 | 54.48 | 50,600 | +0.83(+1.55%) |
Dec 06, 2018 | 53.25 | 53.79 | 52.06 | 53.65 | 37,293 | -1.27(-2.31%) |
Dec 04, 2018 | 55.17 | 55.54 | 54.80 | 54.92 | 16,500 | -0.31(-0.57%) |
Dec 03, 2018 | 55.38 | 55.38 | 54.31 | 55.23 | 23,047 | +2.72(+5.17%) |
Nov 30, 2018 | 52.17 | 53.52 | 51.73 | 52.52 | 19,800 | -0.72(-1.34%) |
Nov 29, 2018 | 53.30 | 54.10 | 52.93 | 53.23 | 14,904 | +0.99(+1.90%) |
Nov 28, 2018 | 53.28 | 54.12 | 52.02 | 52.24 | 63,427 | -1.53(-2.84%) |
Nov 27, 2018 | 54.44 | 54.44 | 52.31 | 53.77 | 17,518 | +0.14(+0.26%) |
Nov 26, 2018 | 53.71 | 54.07 | 53.45 | 53.63 | 15,519 | +0.43(+0.81%) |
Nov 23, 2018 | 53.30 | 53.30 | 52.69 | 53.20 | 27,000 | -3.20(-5.67%) |
Nov 21, 2018 | 56.40 | 56.40 | 56.40 | 0 | +1.14(+2.06%) | |
Nov 20, 2018 | 58.73 | 58.73 | 54.77 | 55.26 | 20,139 | -4.19(-7.05%) |
Nov 19, 2018 | 58.21 | 59.94 | 57.44 | 59.45 | 23,678 | +0.48(+0.81%) |