Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.10 | 98.61 | 95.55 | 96.14 | 125,833 | -2.07(-2.11%) |
Oct 30, 2019 | 99.25 | 100.26 | 97.34 | 98.20 | 135,395 | -1.68(-1.68%) |
Oct 29, 2019 | 100.07 | 100.61 | 99.33 | 99.89 | 191,181 | -0.34(-0.34%) |
Oct 28, 2019 | 99.29 | 101.40 | 99.29 | 100.22 | 269,376 | +1.64(+1.67%) |
Oct 25, 2019 | 101.68 | 101.99 | 97.89 | 98.58 | 217,115 | -2.93(-2.89%) |
Oct 24, 2019 | 94.73 | 105.37 | 92.81 | 101.51 | 541,391 | +10.74(+11.83%) |
Oct 23, 2019 | 88.36 | 91.28 | 88.34 | 90.77 | 155,788 | +2.38(+2.69%) |
Oct 22, 2019 | 90.73 | 90.88 | 87.87 | 88.39 | 254,203 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.75 | 90.28 | 91.42 | 125,997 | +2.11(+2.36%) |
Oct 18, 2019 | 88.10 | 89.51 | 87.42 | 89.31 | 122,677 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.77 | 87.21 | 88.67 | 123,850 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.50 | 85.67 | 87.85 | 104,668 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.49 | 180,096 | +1.70(+2.01%) |
Oct 14, 2019 | 85.65 | 85.65 | 84.10 | 84.79 | 122,497 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.32 | 85.95 | 316,002 | +2.75(+3.30%) |
Oct 10, 2019 | 81.21 | 83.77 | 81.01 | 83.20 | 172,556 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,327 | +0.83(+1.04%) |
Oct 08, 2019 | 81.53 | 81.53 | 79.71 | 80.18 | 194,308 | -2.27(-2.76%) |
Oct 07, 2019 | 82.65 | 83.92 | 82.40 | 82.46 | 231,084 | -1.24(-1.48%) |
Oct 04, 2019 | 82.90 | 83.70 | 81.10 | 83.69 | 143,364 | +0.97(+1.17%) |
Oct 03, 2019 | 83.79 | 84.35 | 81.72 | 82.73 | 145,891 | -1.77(-2.09%) |
Oct 02, 2019 | 85.82 | 85.82 | 83.46 | 84.50 | 152,507 | -2.11(-2.43%) |
Oct 01, 2019 | 89.21 | 91.13 | 86.25 | 86.60 | 329,311 | -2.64(-2.96%) |
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.24 | 198,014 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.87 | 86.18 | 87.42 | 244,733 | +0.92(+1.06%) |
Sep 26, 2019 | 87.01 | 87.41 | 86.01 | 86.51 | 247,149 | -0.93(-1.06%) |
Sep 25, 2019 | 86.11 | 87.76 | 85.16 | 87.43 | 202,938 | +1.76(+2.05%) |
Sep 24, 2019 | 86.53 | 87.64 | 84.34 | 85.67 | 276,836 | +0.15(+0.17%) |
Sep 23, 2019 | 82.75 | 86.24 | 82.75 | 85.53 | 160,085 | +2.23(+2.68%) |
Sep 20, 2019 | 82.91 | 84.02 | 82.32 | 83.30 | 268,834 | +0.44(+0.52%) |
Sep 19, 2019 | 83.67 | 84.42 | 82.59 | 82.86 | 140,570 | -0.54(-0.65%) |
Sep 18, 2019 | 84.06 | 84.06 | 82.17 | 83.40 | 227,222 | -0.48(-0.58%) |
Sep 17, 2019 | 83.14 | 84.41 | 82.59 | 83.89 | 118,751 | +0.07(+0.08%) |
Sep 16, 2019 | 83.04 | 84.33 | 82.28 | 83.82 | 105,049 | -0.15(-0.18%) |
Sep 13, 2019 | 85.08 | 86.04 | 83.74 | 83.97 | 205,634 | -0.90(-1.06%) |
Sep 12, 2019 | 85.19 | 85.82 | 82.90 | 84.87 | 237,399 | -0.61(-0.71%) |
Sep 11, 2019 | 82.98 | 85.63 | 80.92 | 85.48 | 316,049 | +2.29(+2.75%) |
Sep 10, 2019 | 77.70 | 83.35 | 76.95 | 83.19 | 229,899 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.48 | 74.91 | 78.13 | 310,098 | +3.58(+4.80%) |
Sep 06, 2019 | 74.90 | 75.82 | 74.11 | 74.56 | 119,884 | -0.43(-0.57%) |
Sep 05, 2019 | 73.58 | 76.03 | 73.20 | 74.98 | 288,989 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 73.00 | 71.13 | 72.49 | 164,981 | +1.79(+2.53%) |
Sep 03, 2019 | 71.30 | 72.13 | 70.38 | 70.70 | 247,935 | -1.54(-2.13%) |
Aug 30, 2019 | 73.50 | 74.09 | 71.95 | 72.24 | 149,881 | -0.73(-1.01%) |
Aug 29, 2019 | 72.98 | 74.64 | 72.38 | 72.97 | 199,781 | +0.85(+1.18%) |
Aug 28, 2019 | 70.96 | 72.92 | 70.96 | 72.12 | 261,717 | +0.93(+1.31%) |
Aug 27, 2019 | 72.21 | 72.21 | 70.83 | 71.19 | 204,666 | -0.41(-0.58%) |
Aug 26, 2019 | 70.83 | 71.98 | 69.65 | 71.60 | 138,682 | +1.72(+2.47%) |
Aug 23, 2019 | 72.99 | 74.26 | 69.63 | 69.88 | 292,569 | -4.34(-5.85%) |
Aug 22, 2019 | 74.55 | 74.82 | 73.66 | 74.22 | 123,247 | -0.05(-0.06%) |
Aug 21, 2019 | 75.94 | 75.94 | 74.13 | 74.27 | 165,130 | -0.79(-1.05%) |
Aug 20, 2019 | 75.75 | 75.92 | 74.57 | 75.06 | 93,050 | -1.04(-1.37%) |
Aug 19, 2019 | 76.09 | 76.56 | 75.56 | 76.10 | 234,676 | +1.06(+1.41%) |
Aug 16, 2019 | 73.23 | 75.81 | 72.46 | 75.04 | 164,038 | +2.22(+3.06%) |
Aug 15, 2019 | 75.38 | 75.38 | 71.56 | 72.82 | 207,138 | -2.06(-2.75%) |
Aug 14, 2019 | 78.16 | 78.26 | 74.64 | 74.88 | 217,209 | -4.92(-6.17%) |
Aug 13, 2019 | 77.29 | 81.15 | 77.29 | 79.80 | 210,461 | +2.21(+2.84%) |
Aug 12, 2019 | 78.72 | 79.01 | 77.06 | 77.59 | 95,254 | -0.89(-1.13%) |
Aug 09, 2019 | 79.72 | 79.77 | 78.20 | 78.48 | 134,448 | -1.24(-1.56%) |
Aug 08, 2019 | 78.32 | 79.80 | 77.87 | 79.72 | 215,506 | +1.72(+2.21%) |
Aug 07, 2019 | 78.95 | 79.74 | 77.60 | 78.00 | 220,790 | -1.51(-1.90%) |
Aug 06, 2019 | 79.05 | 79.84 | 78.18 | 79.51 | 128,446 | +1.09(+1.39%) |
Aug 05, 2019 | 77.25 | 78.58 | 76.23 | 78.42 | 254,407 | -0.50(-0.63%) |
Aug 02, 2019 | 79.41 | 80.74 | 77.61 | 78.92 | 275,646 | -0.55(-0.69%) |
Aug 01, 2019 | 80.87 | 82.17 | 77.49 | 79.47 | 166,282 | -1.40(-1.73%) |
Jul 31, 2019 | 81.93 | 82.82 | 80.21 | 80.87 | 257,141 | -1.34(-1.63%) |
Jul 30, 2019 | 84.30 | 84.55 | 81.45 | 82.21 | 312,150 | -3.27(-3.82%) |
Jul 29, 2019 | 83.98 | 86.54 | 83.51 | 85.47 | 346,660 | +1.95(+2.33%) |
Jul 26, 2019 | 84.17 | 85.67 | 83.34 | 83.53 | 310,945 | -0.31(-0.37%) |
Jul 25, 2019 | 85.00 | 85.31 | 83.17 | 83.84 | 303,886 | -0.91(-1.08%) |
Jul 24, 2019 | 82.39 | 85.01 | 81.10 | 84.75 | 263,935 | +2.19(+2.65%) |
Jul 23, 2019 | 81.11 | 83.49 | 80.98 | 82.56 | 215,595 | +2.29(+2.86%) |
Jul 22, 2019 | 80.73 | 81.71 | 80.14 | 80.27 | 147,581 | +0.00(+0.00%) |
Jul 19, 2019 | 79.47 | 81.18 | 79.47 | 80.27 | 125,935 | +0.73(+0.92%) |
Jul 18, 2019 | 79.69 | 80.37 | 79.07 | 79.54 | 153,610 | -0.32(-0.40%) |
Jul 17, 2019 | 79.44 | 80.29 | 78.98 | 79.86 | 161,817 | +0.57(+0.72%) |
Jul 16, 2019 | 78.20 | 79.66 | 77.33 | 79.29 | 127,380 | +0.64(+0.81%) |
Jul 15, 2019 | 78.81 | 78.90 | 77.08 | 78.65 | 182,254 | +0.11(+0.13%) |
Jul 12, 2019 | 77.77 | 79.84 | 77.77 | 78.55 | 200,998 | +0.99(+1.28%) |
Jul 11, 2019 | 77.49 | 78.56 | 77.06 | 77.56 | 247,994 | +0.28(+0.36%) |
Jul 10, 2019 | 78.71 | 79.12 | 77.23 | 77.28 | 138,569 | -0.92(-1.17%) |
Jul 09, 2019 | 77.87 | 78.74 | 77.03 | 78.19 | 153,123 | +0.79(+1.02%) |
Jul 08, 2019 | 78.21 | 78.98 | 77.09 | 77.40 | 100,319 | -1.11(-1.41%) |
Jul 05, 2019 | 78.77 | 80.34 | 78.14 | 78.51 | 88,455 | -0.78(-0.98%) |
Jul 03, 2019 | 78.90 | 79.94 | 77.79 | 79.29 | 70,910 | +0.57(+0.72%) |
Jul 02, 2019 | 79.34 | 79.47 | 77.76 | 78.72 | 122,427 | -0.78(-0.98%) |
Jul 01, 2019 | 80.33 | 81.25 | 78.91 | 79.50 | 224,586 | +0.63(+0.79%) |
Jun 28, 2019 | 77.36 | 79.36 | 77.13 | 78.88 | 512,566 | +1.59(+2.06%) |
Jun 27, 2019 | 74.56 | 77.40 | 74.56 | 77.29 | 154,287 | +3.01(+4.05%) |
Jun 26, 2019 | 73.20 | 75.12 | 72.98 | 74.28 | 198,200 | +1.16(+1.58%) |
Jun 25, 2019 | 73.89 | 74.77 | 72.37 | 73.13 | 138,008 | -0.76(-1.03%) |
Jun 24, 2019 | 75.11 | 75.23 | 73.85 | 73.89 | 106,377 | -0.93(-1.25%) |
Jun 21, 2019 | 75.51 | 76.28 | 74.64 | 74.82 | 357,457 | -0.78(-1.03%) |
Jun 20, 2019 | 76.14 | 76.16 | 74.62 | 75.60 | 151,162 | +0.28(+0.37%) |
Jun 19, 2019 | 75.42 | 75.83 | 73.78 | 75.32 | 150,420 | -0.17(-0.23%) |
Jun 18, 2019 | 75.61 | 76.96 | 75.14 | 75.49 | 167,252 | +0.13(+0.17%) |
Jun 17, 2019 | 74.82 | 76.42 | 74.81 | 75.37 | 99,866 | +0.88(+1.18%) |
Jun 14, 2019 | 74.89 | 75.95 | 74.24 | 74.49 | 134,656 | -0.44(-0.59%) |
Jun 13, 2019 | 75.09 | 75.31 | 73.40 | 74.94 | 120,540 | +0.17(+0.23%) |
Jun 12, 2019 | 74.59 | 74.79 | 72.40 | 74.76 | 120,918 | +0.39(+0.52%) |
Jun 11, 2019 | 74.32 | 76.06 | 74.13 | 74.38 | 164,070 | +0.76(+1.03%) |
Jun 10, 2019 | 72.35 | 73.75 | 72.35 | 73.62 | 136,514 | +1.17(+1.61%) |
Jun 07, 2019 | 73.65 | 74.29 | 72.37 | 72.45 | 200,998 | -0.80(-1.09%) |
Jun 06, 2019 | 72.58 | 73.58 | 71.43 | 73.25 | 176,442 | +0.67(+0.93%) |
Jun 05, 2019 | 75.66 | 76.03 | 72.16 | 72.58 | 209,982 | -3.28(-4.33%) |
Jun 04, 2019 | 73.49 | 76.15 | 73.08 | 75.86 | 130,543 | +3.11(+4.28%) |
Jun 03, 2019 | 69.81 | 73.42 | 69.81 | 72.75 | 136,703 | +3.22(+4.63%) |
May 31, 2019 | 70.38 | 70.86 | 67.26 | 69.53 | 279,383 | -2.98(-4.10%) |
May 30, 2019 | 71.67 | 72.58 | 71.59 | 72.51 | 167,553 | +1.00(+1.40%) |
May 29, 2019 | 71.93 | 71.99 | 69.49 | 71.51 | 137,969 | -1.18(-1.62%) |
May 28, 2019 | 73.48 | 74.59 | 72.61 | 72.69 | 154,925 | -0.72(-0.98%) |
May 24, 2019 | 73.16 | 74.19 | 72.73 | 73.41 | 108,764 | +0.84(+1.16%) |
May 23, 2019 | 72.43 | 73.01 | 71.22 | 72.57 | 130,152 | -0.36(-0.49%) |
May 22, 2019 | 73.60 | 74.56 | 72.24 | 72.92 | 125,621 | -1.34(-1.81%) |
May 21, 2019 | 72.84 | 74.28 | 72.21 | 74.27 | 114,065 | +1.95(+2.69%) |
May 20, 2019 | 72.74 | 73.33 | 71.62 | 72.32 | 194,240 | -1.21(-1.64%) |
May 17, 2019 | 74.02 | 74.60 | 73.41 | 73.53 | 93,241 | -1.08(-1.45%) |
May 16, 2019 | 74.28 | 75.00 | 73.62 | 74.61 | 137,002 | +0.53(+0.71%) |
May 15, 2019 | 73.15 | 74.43 | 72.48 | 74.08 | 139,863 | +0.43(+0.59%) |
May 14, 2019 | 73.03 | 73.89 | 71.87 | 73.65 | 189,458 | +0.94(+1.29%) |
May 13, 2019 | 73.77 | 74.16 | 71.44 | 72.71 | 145,886 | -2.14(-2.86%) |
May 10, 2019 | 74.64 | 75.27 | 73.24 | 74.85 | 120,953 | +0.11(+0.14%) |
May 09, 2019 | 74.59 | 75.19 | 73.27 | 74.75 | 153,337 | -0.65(-0.87%) |
May 08, 2019 | 76.02 | 76.63 | 75.29 | 75.40 | 109,151 | -0.81(-1.06%) |
May 07, 2019 | 76.15 | 76.87 | 75.34 | 76.20 | 217,146 | -0.46(-0.60%) |
May 06, 2019 | 74.39 | 78.37 | 73.33 | 76.67 | 226,065 | +1.79(+2.38%) |
May 03, 2019 | 74.05 | 75.34 | 73.79 | 74.88 | 127,308 | +1.12(+1.52%) |
May 02, 2019 | 74.44 | 74.65 | 73.13 | 73.76 | 104,151 | -0.60(-0.81%) |
May 01, 2019 | 75.61 | 76.18 | 74.04 | 74.36 | 206,321 | -0.81(-1.07%) |
Apr 30, 2019 | 75.00 | 75.36 | 73.69 | 75.17 | 202,178 | +0.40(+0.54%) |
Apr 29, 2019 | 76.12 | 76.23 | 74.16 | 74.76 | 200,938 | -1.50(-1.96%) |
Apr 26, 2019 | 72.98 | 76.54 | 72.37 | 76.26 | 281,807 | +3.01(+4.11%) |
Apr 25, 2019 | 72.10 | 74.39 | 69.19 | 73.25 | 263,535 | +1.58(+2.21%) |
Apr 24, 2019 | 69.92 | 72.46 | 69.65 | 71.66 | 273,062 | +2.01(+2.88%) |
Apr 23, 2019 | 67.32 | 69.97 | 66.50 | 69.66 | 224,586 | +2.58(+3.85%) |
Apr 22, 2019 | 69.10 | 69.32 | 66.49 | 67.08 | 145,081 | -2.19(-3.16%) |
Apr 18, 2019 | 68.99 | 69.49 | 68.34 | 69.26 | 88,448 | +0.07(+0.10%) |
Apr 17, 2019 | 69.32 | 70.26 | 68.32 | 69.20 | 174,922 | -0.07(-0.10%) |
Apr 16, 2019 | 67.27 | 69.37 | 67.09 | 69.26 | 182,942 | +2.60(+3.90%) |
Apr 15, 2019 | 67.66 | 67.77 | 66.52 | 66.66 | 113,545 | -1.00(-1.48%) |
Apr 12, 2019 | 67.19 | 68.59 | 66.96 | 67.66 | 185,753 | +0.98(+1.47%) |
Apr 11, 2019 | 66.70 | 67.28 | 66.12 | 66.68 | 155,308 | +0.03(+0.04%) |
Apr 10, 2019 | 66.14 | 66.94 | 65.10 | 66.65 | 116,245 | +1.06(+1.61%) |
Apr 09, 2019 | 65.83 | 66.22 | 65.22 | 65.60 | 123,650 | -0.42(-0.64%) |
Apr 08, 2019 | 64.73 | 66.55 | 64.73 | 66.02 | 96,997 | +1.08(+1.66%) |
Apr 05, 2019 | 66.33 | 66.68 | 64.55 | 64.95 | 203,672 | -1.28(-1.93%) |
Apr 04, 2019 | 64.95 | 67.05 | 64.72 | 66.22 | 123,305 | +1.21(+1.86%) |
Apr 03, 2019 | 63.50 | 66.10 | 63.50 | 65.01 | 252,842 | +1.99(+3.15%) |
Apr 02, 2019 | 63.74 | 63.74 | 62.03 | 63.03 | 170,270 | -0.81(-1.26%) |
Apr 01, 2019 | 62.70 | 64.31 | 62.49 | 63.83 | 164,306 | +1.73(+2.78%) |
Mar 29, 2019 | 62.01 | 63.16 | 61.72 | 62.10 | 163,979 | +0.36(+0.59%) |
Mar 28, 2019 | 61.43 | 62.57 | 61.11 | 61.74 | 265,640 | +0.53(+0.86%) |
Mar 27, 2019 | 59.76 | 61.55 | 59.14 | 61.21 | 125,125 | +1.68(+2.82%) |
Mar 26, 2019 | 59.33 | 60.27 | 58.97 | 59.53 | 137,197 | +0.50(+0.85%) |
Mar 25, 2019 | 58.01 | 59.49 | 57.52 | 59.03 | 137,261 | +1.11(+1.92%) |
Mar 22, 2019 | 60.15 | 60.15 | 57.85 | 57.92 | 158,457 | -2.56(-4.24%) |
Mar 21, 2019 | 59.00 | 60.62 | 59.00 | 60.48 | 154,251 | +1.37(+2.32%) |
Mar 20, 2019 | 59.35 | 60.45 | 58.63 | 59.11 | 146,088 | -0.24(-0.40%) |
Mar 19, 2019 | 60.28 | 60.57 | 59.14 | 59.35 | 100,990 | -0.44(-0.74%) |
Mar 18, 2019 | 58.97 | 60.11 | 58.69 | 59.79 | 158,204 | +0.84(+1.43%) |
Mar 15, 2019 | 59.21 | 59.97 | 58.69 | 58.95 | 468,393 | +0.09(+0.15%) |
Mar 14, 2019 | 59.25 | 59.53 | 58.84 | 58.86 | 117,567 | -0.65(-1.10%) |
Mar 13, 2019 | 59.12 | 60.05 | 59.12 | 59.51 | 208,506 | +0.49(+0.83%) |
Mar 12, 2019 | 59.04 | 59.48 | 58.73 | 59.02 | 96,444 | +0.11(+0.18%) |
Mar 11, 2019 | 58.18 | 59.59 | 57.90 | 58.92 | 169,130 | +0.80(+1.37%) |
Mar 08, 2019 | 58.01 | 58.43 | 57.37 | 58.12 | 122,828 | -0.20(-0.35%) |
Mar 07, 2019 | 59.17 | 59.52 | 57.76 | 58.32 | 158,691 | -1.12(-1.89%) |
Mar 06, 2019 | 61.01 | 61.05 | 59.44 | 59.45 | 169,811 | -1.53(-2.50%) |
Mar 05, 2019 | 59.94 | 60.99 | 59.12 | 60.97 | 211,042 | +1.11(+1.86%) |
Mar 04, 2019 | 61.60 | 61.75 | 59.64 | 59.86 | 201,045 | +0.24(+0.40%) |
Mar 01, 2019 | 60.15 | 61.22 | 58.97 | 59.62 | 108,034 | -0.07(-0.11%) |
Feb 28, 2019 | 59.90 | 60.48 | 58.93 | 59.69 | 136,818 | -0.22(-0.37%) |
Feb 27, 2019 | 60.01 | 61.27 | 59.77 | 59.91 | 146,346 | -0.18(-0.30%) |
Feb 26, 2019 | 59.97 | 60.54 | 59.29 | 60.09 | 98,642 | -0.03(-0.05%) |
Feb 25, 2019 | 60.36 | 61.54 | 59.90 | 60.12 | 137,286 | -0.12(-0.21%) |
Feb 22, 2019 | 59.44 | 60.75 | 59.15 | 60.24 | 136,102 | +0.92(+1.55%) |
Feb 21, 2019 | 62.21 | 62.21 | 58.97 | 59.32 | 214,359 | -1.53(-2.51%) |
Feb 20, 2019 | 58.97 | 61.20 | 58.97 | 60.85 | 169,793 | +2.01(+3.41%) |
Feb 19, 2019 | 58.72 | 59.51 | 58.18 | 58.84 | 160,752 | -0.20(-0.34%) |
Feb 15, 2019 | 57.31 | 59.12 | 56.94 | 59.05 | 130,558 | +2.22(+3.90%) |
Feb 14, 2019 | 56.86 | 57.74 | 55.98 | 56.83 | 191,431 | -0.21(-0.37%) |
Feb 13, 2019 | 57.65 | 57.84 | 55.93 | 57.04 | 208,813 | -0.11(-0.20%) |
Feb 12, 2019 | 55.32 | 57.18 | 55.22 | 57.15 | 148,971 | +1.95(+3.53%) |
Feb 11, 2019 | 54.34 | 55.27 | 53.50 | 55.20 | 98,161 | +0.91(+1.67%) |
Feb 08, 2019 | 55.26 | 55.80 | 54.01 | 54.29 | 158,176 | -1.03(-1.87%) |
Feb 07, 2019 | 58.54 | 58.54 | 54.77 | 55.33 | 180,565 | -3.47(-5.90%) |
Feb 06, 2019 | 59.99 | 60.28 | 58.15 | 58.80 | 206,701 | -0.80(-1.35%) |
Feb 05, 2019 | 57.86 | 60.14 | 56.19 | 59.60 | 310,641 | +0.44(+0.74%) |
Feb 04, 2019 | 57.94 | 59.26 | 57.30 | 59.16 | 185,217 | +0.94(+1.61%) |
Feb 01, 2019 | 58.36 | 58.74 | 57.67 | 58.22 | 250,864 | -0.11(-0.20%) |
Jan 31, 2019 | 58.33 | 59.13 | 57.73 | 58.34 | 164,424 | +0.02(+0.03%) |
Jan 30, 2019 | 57.94 | 58.64 | 57.37 | 58.32 | 119,599 | +0.75(+1.30%) |
Jan 29, 2019 | 58.61 | 58.61 | 57.53 | 57.57 | 104,050 | -0.74(-1.26%) |
Jan 28, 2019 | 57.32 | 58.49 | 57.05 | 58.31 | 74,549 | +0.59(+1.03%) |
Jan 25, 2019 | 57.81 | 59.11 | 57.42 | 57.72 | 179,308 | +0.33(+0.57%) |
Jan 24, 2019 | 57.26 | 57.91 | 56.80 | 57.39 | 74,835 | +0.21(+0.37%) |
Jan 23, 2019 | 58.64 | 58.70 | 56.61 | 57.18 | 139,930 | -1.32(-2.25%) |
Jan 22, 2019 | 58.31 | 58.73 | 57.39 | 58.50 | 168,947 | -0.17(-0.29%) |
Jan 18, 2019 | 58.02 | 58.81 | 57.62 | 58.67 | 141,124 | +0.90(+1.56%) |
Jan 17, 2019 | 57.25 | 58.15 | 57.11 | 57.77 | 112,975 | +0.36(+0.63%) |
Jan 16, 2019 | 56.55 | 57.44 | 56.24 | 57.41 | 143,276 | +0.72(+1.26%) |
Jan 15, 2019 | 56.43 | 56.70 | 55.02 | 56.69 | 139,476 | +0.33(+0.59%) |
Jan 14, 2019 | 56.71 | 57.58 | 56.01 | 56.36 | 208,549 | -0.92(-1.60%) |
Jan 11, 2019 | 56.33 | 57.39 | 55.87 | 57.28 | 149,912 | +0.96(+1.70%) |
Jan 10, 2019 | 56.62 | 56.89 | 54.96 | 56.32 | 176,069 | -0.76(-1.32%) |
Jan 09, 2019 | 56.07 | 57.44 | 55.93 | 57.08 | 222,820 | +1.70(+3.07%) |
Jan 08, 2019 | 54.65 | 55.77 | 53.17 | 55.37 | 269,567 | +0.67(+1.22%) |
Jan 07, 2019 | 53.18 | 55.26 | 52.08 | 54.71 | 185,676 | +1.70(+3.21%) |
Jan 04, 2019 | 51.94 | 53.39 | 51.64 | 53.00 | 173,554 | +1.67(+3.26%) |
Jan 03, 2019 | 51.55 | 52.24 | 50.28 | 51.33 | 149,891 | -0.54(-1.03%) |
Jan 02, 2019 | 49.92 | 52.02 | 49.92 | 51.87 | 218,482 | +1.47(+2.92%) |
Dec 31, 2018 | 50.19 | 50.62 | 48.84 | 50.39 | 161,524 | +0.46(+0.92%) |
Dec 28, 2018 | 49.54 | 50.68 | 48.87 | 49.94 | 172,404 | +0.47(+0.95%) |
Dec 27, 2018 | 48.53 | 49.47 | 47.56 | 49.47 | 182,762 | +0.51(+1.03%) |
Dec 26, 2018 | 47.15 | 48.98 | 46.54 | 48.96 | 159,015 | +1.81(+3.83%) |
Dec 24, 2018 | 47.58 | 47.91 | 46.63 | 47.15 | 108,275 | -0.37(-0.78%) |
Dec 21, 2018 | 48.48 | 50.84 | 47.18 | 47.53 | 515,015 | -0.96(-1.97%) |
Dec 20, 2018 | 48.00 | 48.96 | 47.65 | 48.48 | 215,344 | +0.48(+1.00%) |
Dec 19, 2018 | 48.76 | 50.49 | 47.70 | 48.01 | 246,908 | -0.75(-1.53%) |
Dec 18, 2018 | 49.11 | 50.38 | 48.69 | 48.75 | 277,701 | -0.40(-0.82%) |
Dec 17, 2018 | 48.44 | 50.38 | 48.19 | 49.15 | 302,600 | +0.76(+1.56%) |
Dec 14, 2018 | 47.55 | 48.93 | 47.55 | 48.40 | 227,640 | +0.54(+1.14%) |
Dec 13, 2018 | 48.24 | 49.18 | 47.72 | 47.85 | 314,746 | -0.46(-0.95%) |
Dec 12, 2018 | 48.98 | 49.32 | 48.01 | 48.31 | 313,826 | -0.33(-0.69%) |
Dec 11, 2018 | 49.23 | 50.04 | 48.40 | 48.65 | 165,483 | -0.07(-0.14%) |
Dec 10, 2018 | 50.29 | 50.29 | 47.92 | 48.71 | 293,395 | -1.45(-2.90%) |
Dec 07, 2018 | 50.82 | 51.76 | 49.92 | 50.17 | 273,356 | -0.80(-1.58%) |
Dec 06, 2018 | 50.20 | 52.22 | 49.61 | 50.97 | 420,224 | -0.02(-0.04%) |
Dec 04, 2018 | 52.91 | 53.80 | 49.63 | 50.99 | 350,457 | -2.19(-4.12%) |
Dec 03, 2018 | 54.29 | 54.35 | 53.07 | 53.18 | 214,751 | -0.54(-1.01%) |
Nov 30, 2018 | 52.98 | 53.95 | 52.48 | 53.72 | 316,876 | +0.47(+0.88%) |
Nov 29, 2018 | 54.50 | 54.90 | 53.09 | 53.25 | 205,515 | -1.40(-2.56%) |
Nov 28, 2018 | 54.66 | 54.90 | 52.83 | 54.65 | 244,680 | +0.19(+0.35%) |
Nov 27, 2018 | 55.13 | 55.48 | 54.38 | 54.46 | 178,391 | -0.98(-1.77%) |
Nov 26, 2018 | 55.20 | 55.95 | 54.46 | 55.44 | 249,350 | +0.63(+1.15%) |
Nov 23, 2018 | 54.16 | 55.47 | 53.69 | 54.81 | 109,937 | +0.47(+0.86%) |
Nov 21, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.82 | 55.76 | 52.82 | 53.43 | 286,386 | -0.54(-1.00%) |
Nov 19, 2018 | 52.71 | 54.45 | 52.27 | 53.98 | 285,521 | +1.20(+2.27%) |
Nov 16, 2018 | 53.23 | 53.23 | 51.98 | 52.78 | 294,496 | -0.93(-1.74%) |
Nov 15, 2018 | 54.14 | 54.19 | 52.43 | 53.71 | 258,877 | -0.67(-1.22%) |
Nov 14, 2018 | 54.04 | 55.53 | 54.04 | 54.38 | 239,815 | +0.90(+1.69%) |
Nov 13, 2018 | 54.62 | 56.07 | 53.43 | 53.47 | 373,284 | -1.08(-1.99%) |
Nov 12, 2018 | 53.84 | 55.40 | 53.28 | 54.56 | 179,304 | +0.66(+1.22%) |
Nov 09, 2018 | 54.78 | 55.29 | 53.77 | 53.90 | 307,634 | -1.12(-2.04%) |
Nov 08, 2018 | 54.00 | 55.16 | 53.65 | 55.02 | 158,008 | +0.86(+1.58%) |
Nov 07, 2018 | 53.49 | 54.44 | 52.11 | 54.17 | 285,094 | +0.59(+1.10%) |
Nov 06, 2018 | 54.24 | 54.81 | 53.17 | 53.58 | 408,659 | -1.27(-2.32%) |
Nov 05, 2018 | 56.13 | 56.29 | 54.13 | 54.85 | 272,911 | -1.29(-2.30%) |
Nov 02, 2018 | 57.40 | 57.76 | 55.79 | 56.15 | 507,118 | -0.83(-1.45%) |