Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.55 | 58.60 | 58.26 | 58.36 | 17,482 | -0.86(-1.45%) |
Oct 30, 2019 | 58.97 | 59.30 | 58.70 | 59.22 | 78,437 | -0.31(-0.52%) |
Oct 29, 2019 | 59.34 | 59.67 | 59.25 | 59.53 | 58,803 | +0.09(+0.15%) |
Oct 28, 2019 | 59.64 | 59.80 | 59.25 | 59.44 | 57,188 | +0.99(+1.69%) |
Oct 25, 2019 | 58.83 | 59.13 | 58.26 | 58.45 | 92,200 | +0.80(+1.39%) |
Oct 24, 2019 | 58.32 | 58.34 | 57.29 | 57.65 | 74,305 | +1.60(+2.85%) |
Oct 23, 2019 | 55.65 | 56.15 | 55.47 | 56.05 | 78,602 | +1.32(+2.41%) |
Oct 22, 2019 | 55.17 | 55.35 | 54.68 | 54.73 | 34,679 | +0.00(+0.00%) |
Oct 21, 2019 | 55.19 | 55.19 | 54.68 | 54.73 | 37,516 | +0.53(+0.98%) |
Oct 18, 2019 | 54.27 | 54.30 | 53.85 | 54.20 | 25,200 | +0.55(+1.03%) |
Oct 17, 2019 | 55.04 | 55.13 | 53.65 | 53.65 | 54,010 | -0.32(-0.60%) |
Oct 16, 2019 | 53.95 | 54.14 | 53.75 | 53.97 | 42,213 | +0.96(+1.82%) |
Oct 15, 2019 | 52.33 | 53.41 | 52.27 | 53.01 | 40,784 | +1.16(+2.24%) |
Oct 14, 2019 | 51.72 | 51.96 | 51.70 | 51.85 | 22,209 | +0.05(+0.10%) |
Oct 11, 2019 | 51.57 | 52.08 | 51.47 | 51.80 | 65,300 | +1.84(+3.68%) |
Oct 10, 2019 | 49.48 | 50.13 | 49.48 | 49.96 | 15,718 | +1.05(+2.15%) |
Oct 09, 2019 | 49.03 | 49.15 | 48.67 | 48.91 | 34,030 | +1.25(+2.62%) |
Oct 08, 2019 | 47.51 | 47.94 | 47.33 | 47.66 | 37,852 | -0.40(-0.83%) |
Oct 07, 2019 | 48.02 | 48.32 | 47.93 | 48.06 | 35,254 | -0.28(-0.58%) |
Oct 04, 2019 | 47.74 | 48.34 | 47.69 | 48.34 | 17,700 | -0.18(-0.37%) |
Oct 03, 2019 | 48.40 | 48.61 | 47.86 | 48.52 | 26,846 | +0.23(+0.48%) |
Oct 02, 2019 | 48.66 | 48.99 | 48.02 | 48.29 | 84,195 | -0.92(-1.87%) |
Oct 01, 2019 | 50.01 | 50.06 | 49.21 | 49.21 | 34,008 | -0.45(-0.91%) |
Sep 30, 2019 | 49.53 | 49.82 | 49.51 | 49.66 | 38,933 | +0.37(+0.75%) |
Sep 27, 2019 | 49.43 | 49.76 | 49.16 | 49.29 | 31,700 | +0.04(+0.08%) |
Sep 26, 2019 | 49.50 | 49.50 | 49.00 | 49.25 | 46,583 | -0.55(-1.10%) |
Sep 25, 2019 | 49.39 | 49.93 | 49.32 | 49.80 | 39,362 | +0.03(+0.06%) |
Sep 24, 2019 | 50.53 | 50.55 | 49.62 | 49.77 | 125,908 | -1.24(-2.44%) |
Sep 23, 2019 | 50.41 | 51.06 | 50.40 | 51.01 | 25,949 | -0.93(-1.79%) |
Sep 20, 2019 | 52.31 | 52.33 | 51.86 | 51.94 | 22,700 | -0.23(-0.44%) |
Sep 19, 2019 | 52.45 | 52.46 | 52.12 | 52.17 | 53,456 | -0.32(-0.61%) |
Sep 18, 2019 | 52.19 | 52.56 | 52.06 | 52.49 | 21,836 | +0.20(+0.38%) |
Sep 17, 2019 | 51.83 | 52.34 | 51.82 | 52.29 | 30,437 | -0.68(-1.28%) |
Sep 16, 2019 | 52.99 | 53.12 | 52.81 | 52.97 | 24,800 | -0.71(-1.32%) |
Sep 13, 2019 | 53.72 | 53.97 | 53.39 | 53.68 | 34,800 | +0.85(+1.60%) |
Sep 12, 2019 | 52.33 | 53.36 | 52.10 | 52.83 | 36,503 | +0.87(+1.67%) |
Sep 11, 2019 | 52.21 | 52.24 | 51.78 | 51.96 | 100,475 | +0.38(+0.74%) |
Sep 10, 2019 | 52.05 | 52.14 | 51.57 | 51.58 | 40,756 | +0.18(+0.35%) |
Sep 09, 2019 | 51.16 | 51.44 | 51.14 | 51.40 | 44,798 | +1.37(+2.74%) |
Sep 06, 2019 | 50.30 | 50.39 | 49.92 | 50.03 | 30,200 | +0.03(+0.06%) |
Sep 05, 2019 | 50.07 | 50.40 | 49.93 | 50.00 | 59,688 | +1.50(+3.09%) |
Sep 04, 2019 | 48.47 | 48.62 | 48.26 | 48.50 | 31,032 | +1.11(+2.34%) |
Sep 03, 2019 | 47.15 | 47.39 | 46.95 | 47.39 | 52,271 | +0.42(+0.89%) |
Aug 30, 2019 | 47.59 | 47.60 | 46.74 | 46.97 | 23,600 | +0.52(+1.12%) |
Aug 29, 2019 | 46.52 | 46.59 | 46.15 | 46.45 | 33,466 | +0.31(+0.67%) |
Aug 28, 2019 | 45.71 | 46.32 | 45.60 | 46.14 | 35,942 | +0.26(+0.57%) |
Aug 27, 2019 | 46.36 | 46.43 | 45.78 | 45.88 | 44,117 | -0.02(-0.04%) |
Aug 26, 2019 | 45.96 | 46.04 | 45.66 | 45.90 | 44,634 | +0.97(+2.16%) |
Aug 23, 2019 | 45.69 | 46.02 | 44.88 | 44.93 | 71,100 | -1.66(-3.57%) |
Aug 22, 2019 | 47.16 | 47.18 | 46.50 | 46.59 | 40,629 | +0.27(+0.57%) |
Aug 21, 2019 | 46.67 | 46.69 | 46.23 | 46.33 | 61,486 | +0.67(+1.48%) |
Aug 20, 2019 | 45.99 | 46.08 | 45.66 | 45.66 | 39,684 | -0.84(-1.80%) |
Aug 19, 2019 | 46.42 | 46.63 | 46.21 | 46.49 | 21,453 | +0.41(+0.89%) |
Aug 16, 2019 | 45.25 | 46.08 | 45.23 | 46.08 | 30,100 | +0.92(+2.05%) |
Aug 15, 2019 | 45.37 | 45.54 | 44.80 | 45.16 | 48,613 | -0.89(-1.94%) |
Aug 14, 2019 | 46.58 | 46.72 | 46.05 | 46.05 | 106,387 | -1.96(-4.08%) |
Aug 13, 2019 | 46.89 | 48.71 | 46.86 | 48.01 | 44,040 | +0.81(+1.72%) |
Aug 12, 2019 | 47.42 | 47.71 | 47.17 | 47.20 | 80,785 | -0.85(-1.77%) |
Aug 09, 2019 | 48.00 | 48.20 | 47.67 | 48.05 | 111,300 | -1.03(-2.10%) |
Aug 08, 2019 | 48.75 | 49.32 | 48.75 | 49.08 | 45,713 | +0.04(+0.08%) |
Aug 07, 2019 | 48.37 | 49.04 | 48.27 | 49.04 | 47,108 | +0.22(+0.45%) |
Aug 06, 2019 | 48.98 | 48.99 | 48.40 | 48.82 | 74,173 | -0.19(-0.39%) |
Aug 05, 2019 | 49.03 | 49.42 | 48.73 | 49.01 | 77,863 | -1.29(-2.56%) |
Aug 02, 2019 | 50.20 | 50.68 | 49.91 | 50.30 | 81,700 | -0.70(-1.38%) |
Aug 01, 2019 | 51.35 | 51.86 | 50.75 | 51.00 | 61,337 | -0.62(-1.20%) |
Jul 31, 2019 | 52.59 | 52.59 | 51.31 | 51.62 | 35,974 | -0.99(-1.89%) |
Jul 30, 2019 | 52.67 | 52.73 | 52.41 | 52.62 | 34,783 | -1.27(-2.36%) |
Jul 29, 2019 | 53.81 | 54.08 | 53.74 | 53.89 | 24,327 | +0.03(+0.06%) |
Jul 26, 2019 | 53.83 | 53.92 | 53.66 | 53.86 | 26,500 | +0.31(+0.58%) |
Jul 25, 2019 | 54.08 | 54.09 | 53.43 | 53.55 | 72,992 | -1.57(-2.85%) |
Jul 24, 2019 | 55.45 | 55.66 | 54.78 | 55.12 | 56,012 | +1.23(+2.29%) |
Jul 23, 2019 | 53.66 | 54.20 | 53.38 | 53.88 | 81,507 | +2.34(+4.53%) |
Jul 22, 2019 | 51.74 | 51.82 | 51.48 | 51.55 | 36,602 | +0.75(+1.48%) |
Jul 19, 2019 | 51.08 | 51.27 | 50.80 | 50.80 | 43,900 | -0.45(-0.88%) |
Jul 18, 2019 | 51.22 | 51.37 | 50.88 | 51.25 | 83,980 | -0.44(-0.84%) |
Jul 17, 2019 | 52.17 | 52.17 | 51.68 | 51.69 | 22,463 | -0.79(-1.51%) |
Jul 16, 2019 | 52.20 | 52.57 | 52.12 | 52.48 | 18,356 | +0.04(+0.08%) |
Jul 15, 2019 | 52.46 | 52.54 | 52.22 | 52.44 | 26,879 | +0.33(+0.63%) |
Jul 12, 2019 | 52.23 | 52.25 | 51.75 | 52.11 | 92,500 | -0.64(-1.21%) |
Jul 11, 2019 | 52.75 | 52.76 | 52.21 | 52.75 | 56,130 | -0.30(-0.57%) |
Jul 10, 2019 | 53.36 | 53.37 | 52.84 | 53.05 | 35,580 | -0.80(-1.49%) |
Jul 09, 2019 | 53.29 | 53.85 | 53.25 | 53.85 | 92,399 | -0.60(-1.10%) |
Jul 08, 2019 | 54.24 | 54.50 | 54.12 | 54.45 | 45,319 | -0.64(-1.17%) |
Jul 05, 2019 | 55.03 | 55.26 | 54.63 | 55.09 | 52,600 | -0.25(-0.44%) |
Jul 03, 2019 | 55.70 | 55.72 | 55.15 | 55.34 | 25,400 | +0.37(+0.66%) |
Jul 02, 2019 | 55.24 | 55.24 | 54.88 | 54.98 | 42,918 | -0.12(-0.21%) |
Jul 01, 2019 | 55.87 | 55.93 | 55.00 | 55.09 | 41,010 | -0.61(-1.10%) |
Jun 28, 2019 | 55.45 | 56.00 | 55.45 | 55.70 | 47,300 | +0.82(+1.50%) |
Jun 27, 2019 | 55.00 | 55.10 | 54.73 | 54.88 | 40,128 | +0.21(+0.38%) |
Jun 26, 2019 | 54.76 | 54.94 | 54.57 | 54.67 | 31,507 | +0.93(+1.73%) |
Jun 25, 2019 | 53.96 | 54.19 | 53.65 | 53.74 | 88,705 | -0.56(-1.03%) |
Jun 24, 2019 | 54.54 | 54.63 | 54.25 | 54.30 | 32,892 | -1.61(-2.88%) |
Jun 21, 2019 | 55.95 | 56.17 | 55.61 | 55.91 | 37,400 | +0.07(+0.13%) |
Jun 20, 2019 | 56.31 | 56.31 | 55.51 | 55.84 | 59,304 | +0.52(+0.94%) |
Jun 19, 2019 | 55.20 | 55.57 | 55.02 | 55.32 | 20,671 | +0.98(+1.80%) |
Jun 18, 2019 | 53.73 | 54.55 | 53.70 | 54.34 | 52,659 | +1.20(+2.26%) |
Jun 17, 2019 | 53.19 | 53.43 | 53.08 | 53.14 | 24,491 | -0.05(-0.09%) |
Jun 14, 2019 | 53.37 | 53.37 | 53.09 | 53.19 | 22,100 | -1.01(-1.86%) |
Jun 13, 2019 | 54.34 | 54.40 | 54.06 | 54.20 | 32,367 | -0.08(-0.15%) |
Jun 12, 2019 | 54.52 | 54.57 | 54.23 | 54.28 | 29,237 | -0.51(-0.93%) |
Jun 11, 2019 | 54.90 | 54.98 | 54.66 | 54.79 | 33,626 | +0.39(+0.72%) |
Jun 10, 2019 | 53.95 | 54.58 | 53.95 | 54.40 | 45,866 | +0.39(+0.72%) |
Jun 07, 2019 | 53.72 | 54.17 | 53.71 | 54.01 | 28,900 | +0.11(+0.20%) |
Jun 06, 2019 | 53.79 | 53.95 | 53.19 | 53.90 | 25,618 | -0.03(-0.06%) |
Jun 05, 2019 | 54.31 | 54.38 | 53.74 | 53.93 | 37,782 | -0.72(-1.32%) |
Jun 04, 2019 | 54.05 | 54.70 | 53.94 | 54.65 | 30,181 | +2.14(+4.08%) |
Jun 03, 2019 | 51.68 | 52.76 | 51.68 | 52.51 | 52,065 | +0.75(+1.45%) |
May 31, 2019 | 51.32 | 51.98 | 51.28 | 51.76 | 153,400 | -0.94(-1.78%) |
May 30, 2019 | 52.61 | 52.75 | 52.46 | 52.70 | 49,568 | +0.00(+0.00%) |
May 29, 2019 | 52.63 | 52.87 | 52.34 | 52.70 | 70,264 | -0.33(-0.62%) |
May 28, 2019 | 53.95 | 53.98 | 52.99 | 53.03 | 63,865 | -0.27(-0.51%) |
May 24, 2019 | 53.31 | 53.44 | 53.12 | 53.30 | 35,100 | +0.26(+0.49%) |
May 23, 2019 | 52.69 | 53.20 | 52.36 | 53.04 | 125,538 | -4.06(-7.11%) |
May 22, 2019 | 57.26 | 57.63 | 56.90 | 57.10 | 97,724 | -1.76(-2.99%) |
May 21, 2019 | 58.28 | 59.00 | 57.89 | 58.86 | 55,307 | +0.49(+0.84%) |
May 20, 2019 | 58.15 | 58.37 | 57.74 | 58.37 | 47,152 | -1.13(-1.90%) |
May 17, 2019 | 59.40 | 59.85 | 59.40 | 59.50 | 112,900 | -0.91(-1.50%) |
May 16, 2019 | 59.75 | 60.51 | 59.74 | 60.41 | 35,503 | -0.42(-0.70%) |
May 15, 2019 | 58.12 | 61.19 | 58.05 | 60.83 | 92,379 | +1.38(+2.31%) |
May 14, 2019 | 59.16 | 59.63 | 58.90 | 59.45 | 39,342 | +1.02(+1.75%) |
May 13, 2019 | 58.11 | 59.02 | 58.07 | 58.43 | 67,337 | -2.96(-4.82%) |
May 10, 2019 | 62.01 | 62.07 | 60.08 | 61.39 | 69,800 | -1.92(-3.03%) |
May 09, 2019 | 62.55 | 63.59 | 62.28 | 63.31 | 49,893 | -0.67(-1.05%) |
May 08, 2019 | 63.41 | 64.37 | 63.40 | 63.98 | 30,224 | +1.07(+1.70%) |
May 07, 2019 | 63.63 | 63.72 | 62.70 | 62.91 | 73,977 | -1.74(-2.69%) |
May 06, 2019 | 63.47 | 64.76 | 63.32 | 64.65 | 35,460 | -1.10(-1.68%) |
May 03, 2019 | 65.08 | 65.75 | 65.05 | 65.75 | 29,500 | +0.47(+0.72%) |
May 02, 2019 | 65.86 | 65.86 | 65.17 | 65.28 | 18,185 | +0.62(+0.96%) |
May 01, 2019 | 65.40 | 65.76 | 64.66 | 64.66 | 24,315 | -1.08(-1.64%) |
Apr 30, 2019 | 65.07 | 65.75 | 64.97 | 65.74 | 32,157 | +0.61(+0.94%) |
Apr 29, 2019 | 64.89 | 65.15 | 64.80 | 65.12 | 23,915 | +0.10(+0.15%) |
Apr 26, 2019 | 65.00 | 65.46 | 64.87 | 65.03 | 40,300 | +0.72(+1.11%) |
Apr 25, 2019 | 64.41 | 64.54 | 64.25 | 64.31 | 49,551 | -0.76(-1.17%) |
Apr 24, 2019 | 65.40 | 65.61 | 65.00 | 65.07 | 44,003 | -1.24(-1.87%) |
Apr 23, 2019 | 66.45 | 66.45 | 66.20 | 66.31 | 29,807 | -0.46(-0.69%) |
Apr 22, 2019 | 66.87 | 67.20 | 66.55 | 66.77 | 25,675 | -0.06(-0.09%) |
Apr 18, 2019 | 66.50 | 66.90 | 66.35 | 66.83 | 46,600 | +1.04(+1.58%) |
Apr 17, 2019 | 65.90 | 66.00 | 65.55 | 65.79 | 44,441 | +1.48(+2.30%) |
Apr 16, 2019 | 64.55 | 64.64 | 64.25 | 64.31 | 25,269 | +0.43(+0.67%) |
Apr 15, 2019 | 63.79 | 63.91 | 63.64 | 63.88 | 26,923 | -0.22(-0.34%) |
Apr 12, 2019 | 64.17 | 64.37 | 63.90 | 64.10 | 37,800 | +1.80(+2.89%) |
Apr 11, 2019 | 62.45 | 62.68 | 62.08 | 62.30 | 25,630 | +0.19(+0.31%) |
Apr 10, 2019 | 61.81 | 62.24 | 61.75 | 62.11 | 27,641 | +0.07(+0.11%) |
Apr 09, 2019 | 62.48 | 62.53 | 62.04 | 62.04 | 38,930 | -0.91(-1.45%) |
Apr 08, 2019 | 63.05 | 63.18 | 62.78 | 62.95 | 35,335 | +1.19(+1.93%) |
Apr 05, 2019 | 62.72 | 63.01 | 61.51 | 61.76 | 44,200 | -1.25(-1.98%) |
Apr 04, 2019 | 62.88 | 63.30 | 62.75 | 63.01 | 48,338 | +0.62(+0.99%) |
Apr 03, 2019 | 62.33 | 62.65 | 62.23 | 62.39 | 60,554 | +0.69(+1.12%) |
Apr 02, 2019 | 61.67 | 61.74 | 61.40 | 61.70 | 49,931 | +0.66(+1.08%) |
Apr 01, 2019 | 60.56 | 61.16 | 60.39 | 61.04 | 97,606 | +2.47(+4.22%) |
Mar 29, 2019 | 58.10 | 58.72 | 58.10 | 58.57 | 41,800 | +0.92(+1.60%) |
Mar 28, 2019 | 57.65 | 57.76 | 57.23 | 57.65 | 40,259 | -0.30(-0.52%) |
Mar 27, 2019 | 58.04 | 58.08 | 57.28 | 57.95 | 46,518 | +0.84(+1.47%) |
Mar 26, 2019 | 56.98 | 57.37 | 56.75 | 57.11 | 34,942 | -0.38(-0.66%) |
Mar 25, 2019 | 57.26 | 57.60 | 57.06 | 57.49 | 21,493 | +0.32(+0.56%) |
Mar 22, 2019 | 57.77 | 57.82 | 56.67 | 57.17 | 58,300 | -1.67(-2.85%) |
Mar 21, 2019 | 58.44 | 58.90 | 58.43 | 58.84 | 32,230 | -0.49(-0.83%) |
Mar 20, 2019 | 58.70 | 59.72 | 58.54 | 59.34 | 39,590 | +0.13(+0.23%) |
Mar 19, 2019 | 60.24 | 60.31 | 59.13 | 59.20 | 106,779 | +1.02(+1.75%) |
Mar 18, 2019 | 57.94 | 58.18 | 57.85 | 58.18 | 44,920 | -0.30(-0.51%) |
Mar 15, 2019 | 58.40 | 58.61 | 58.04 | 58.48 | 53,300 | +0.79(+1.37%) |
Mar 14, 2019 | 57.89 | 57.90 | 57.50 | 57.69 | 21,237 | +0.02(+0.03%) |
Mar 13, 2019 | 57.33 | 57.84 | 57.33 | 57.67 | 38,217 | +0.67(+1.18%) |
Mar 12, 2019 | 57.56 | 57.58 | 56.86 | 57.00 | 35,441 | -0.20(-0.35%) |
Mar 11, 2019 | 56.94 | 57.45 | 56.76 | 57.20 | 25,005 | +0.70(+1.24%) |
Mar 08, 2019 | 55.83 | 56.51 | 55.80 | 56.50 | 34,800 | +0.06(+0.11%) |
Mar 07, 2019 | 57.07 | 57.07 | 56.10 | 56.44 | 42,898 | -2.53(-4.29%) |
Mar 06, 2019 | 59.31 | 59.31 | 58.88 | 58.97 | 22,795 | -0.70(-1.17%) |
Mar 05, 2019 | 60.08 | 60.08 | 59.40 | 59.67 | 25,147 | -0.79(-1.31%) |
Mar 04, 2019 | 60.94 | 61.00 | 60.15 | 60.46 | 40,779 | -0.44(-0.71%) |
Mar 01, 2019 | 61.17 | 61.19 | 60.50 | 60.90 | 39,800 | +0.85(+1.41%) |
Feb 28, 2019 | 59.99 | 60.22 | 59.81 | 60.05 | 91,126 | -0.11(-0.18%) |
Feb 27, 2019 | 60.28 | 60.45 | 59.80 | 60.16 | 55,898 | -0.45(-0.74%) |
Feb 26, 2019 | 60.30 | 60.82 | 60.24 | 60.61 | 36,488 | -0.09(-0.15%) |
Feb 25, 2019 | 60.88 | 60.97 | 60.47 | 60.70 | 107,641 | +1.45(+2.45%) |
Feb 22, 2019 | 59.27 | 59.61 | 59.09 | 59.25 | 54,300 | +0.25(+0.42%) |
Feb 21, 2019 | 59.04 | 59.13 | 58.70 | 59.00 | 78,041 | +0.30(+0.51%) |
Feb 20, 2019 | 58.19 | 59.16 | 58.12 | 58.70 | 71,092 | +1.23(+2.14%) |
Feb 19, 2019 | 56.57 | 57.53 | 56.50 | 57.47 | 42,037 | +0.36(+0.63%) |
Feb 15, 2019 | 56.88 | 57.32 | 56.73 | 57.11 | 76,300 | +1.11(+1.98%) |
Feb 14, 2019 | 55.93 | 56.20 | 55.65 | 56.00 | 41,593 | -0.90(-1.58%) |
Feb 13, 2019 | 56.31 | 56.97 | 56.23 | 56.90 | 48,760 | +0.83(+1.48%) |
Feb 12, 2019 | 55.72 | 56.19 | 55.72 | 56.07 | 60,315 | +1.77(+3.25%) |
Feb 11, 2019 | 54.08 | 54.52 | 54.04 | 54.30 | 65,440 | -0.41(-0.74%) |
Feb 08, 2019 | 55.21 | 55.32 | 54.28 | 54.71 | 135,700 | -1.31(-2.34%) |
Feb 07, 2019 | 56.76 | 56.90 | 55.69 | 56.02 | 190,973 | -2.85(-4.84%) |
Feb 06, 2019 | 58.80 | 59.22 | 58.08 | 58.87 | 92,714 | -1.40(-2.32%) |
Feb 05, 2019 | 59.99 | 60.48 | 59.80 | 60.27 | 35,509 | +0.46(+0.76%) |
Feb 04, 2019 | 59.80 | 59.92 | 59.51 | 59.81 | 45,384 | -0.84(-1.38%) |
Feb 01, 2019 | 60.46 | 60.96 | 60.28 | 60.65 | 60,000 | +1.32(+2.22%) |
Jan 31, 2019 | 58.76 | 59.49 | 58.60 | 59.33 | 43,197 | -0.44(-0.74%) |
Jan 30, 2019 | 59.09 | 59.89 | 58.95 | 59.77 | 35,523 | +0.36(+0.61%) |
Jan 29, 2019 | 59.90 | 59.94 | 59.27 | 59.41 | 24,580 | -0.37(-0.61%) |
Jan 28, 2019 | 59.53 | 59.90 | 59.44 | 59.77 | 47,110 | -0.09(-0.16%) |
Jan 25, 2019 | 59.27 | 60.10 | 59.20 | 59.87 | 62,200 | +1.98(+3.42%) |
Jan 24, 2019 | 57.48 | 58.18 | 57.33 | 57.89 | 49,586 | +0.70(+1.22%) |
Jan 23, 2019 | 57.33 | 57.43 | 56.90 | 57.19 | 37,179 | -0.02(-0.03%) |
Jan 22, 2019 | 57.26 | 57.44 | 57.05 | 57.21 | 45,644 | -0.73(-1.27%) |
Jan 18, 2019 | 57.70 | 58.10 | 57.12 | 57.95 | 55,100 | +2.02(+3.60%) |
Jan 17, 2019 | 55.63 | 56.46 | 55.51 | 55.93 | 45,007 | -0.76(-1.34%) |
Jan 16, 2019 | 56.37 | 56.96 | 56.30 | 56.69 | 74,191 | +0.34(+0.60%) |
Jan 15, 2019 | 56.43 | 56.73 | 56.19 | 56.35 | 81,407 | -0.29(-0.51%) |
Jan 14, 2019 | 55.90 | 56.75 | 55.85 | 56.64 | 54,901 | +0.44(+0.78%) |
Jan 11, 2019 | 55.99 | 56.65 | 55.70 | 56.20 | 74,700 | -0.85(-1.49%) |
Jan 10, 2019 | 56.22 | 57.10 | 56.17 | 57.05 | 47,230 | +0.50(+0.88%) |
Jan 09, 2019 | 56.69 | 56.87 | 56.01 | 56.55 | 129,876 | +1.83(+3.34%) |
Jan 08, 2019 | 55.23 | 55.30 | 54.30 | 54.72 | 79,071 | +0.38(+0.69%) |
Jan 07, 2019 | 53.89 | 54.48 | 53.80 | 54.34 | 103,324 | +0.45(+0.84%) |
Jan 04, 2019 | 52.79 | 53.98 | 52.65 | 53.89 | 71,300 | +2.78(+5.44%) |
Jan 03, 2019 | 51.50 | 51.53 | 51.07 | 51.11 | 48,336 | -0.85(-1.64%) |
Jan 02, 2019 | 50.77 | 51.96 | 50.63 | 51.96 | 139,221 | -0.81(-1.53%) |
Dec 31, 2018 | 52.48 | 53.61 | 52.38 | 52.77 | 166,600 | +0.22(+0.42%) |
Dec 28, 2018 | 52.60 | 52.88 | 52.00 | 52.55 | 157,800 | +0.03(+0.06%) |
Dec 27, 2018 | 52.02 | 52.59 | 51.17 | 52.52 | 126,650 | -0.89(-1.67%) |
Dec 26, 2018 | 52.98 | 53.41 | 51.00 | 53.41 | 146,666 | +1.91(+3.71%) |
Dec 24, 2018 | 52.89 | 52.93 | 51.50 | 51.50 | 64,800 | -1.00(-1.90%) |
Dec 21, 2018 | 53.34 | 53.66 | 52.33 | 52.50 | 119,600 | -0.33(-0.62%) |
Dec 20, 2018 | 53.17 | 53.64 | 52.62 | 52.83 | 141,049 | -0.34(-0.64%) |
Dec 19, 2018 | 54.05 | 54.45 | 52.69 | 53.17 | 160,837 | -0.44(-0.82%) |
Dec 18, 2018 | 54.31 | 54.45 | 53.47 | 53.61 | 127,612 | +0.31(+0.58%) |
Dec 17, 2018 | 53.74 | 53.94 | 53.15 | 53.30 | 200,807 | -0.01(-0.01%) |
Dec 14, 2018 | 53.69 | 53.91 | 53.17 | 53.30 | 75,700 | -0.62(-1.16%) |
Dec 13, 2018 | 54.40 | 54.47 | 53.76 | 53.93 | 52,689 | +0.10(+0.19%) |
Dec 12, 2018 | 53.53 | 54.15 | 53.50 | 53.83 | 117,128 | +0.76(+1.43%) |
Dec 11, 2018 | 53.50 | 53.50 | 52.62 | 53.07 | 60,101 | +0.81(+1.55%) |
Dec 10, 2018 | 52.21 | 52.40 | 51.28 | 52.26 | 88,330 | -0.74(-1.40%) |
Dec 07, 2018 | 53.79 | 54.22 | 52.93 | 53.00 | 92,900 | -1.46(-2.68%) |
Dec 06, 2018 | 54.17 | 54.65 | 53.30 | 54.46 | 202,481 | -2.08(-3.68%) |
Dec 04, 2018 | 58.18 | 58.24 | 56.26 | 56.54 | 88,800 | -2.25(-3.83%) |
Dec 03, 2018 | 59.30 | 59.32 | 58.51 | 58.79 | 86,254 | +2.33(+4.13%) |
Nov 30, 2018 | 55.63 | 56.63 | 55.63 | 56.46 | 115,900 | -0.86(-1.50%) |
Nov 29, 2018 | 57.80 | 58.08 | 57.28 | 57.32 | 63,595 | -0.78(-1.34%) |
Nov 28, 2018 | 57.50 | 58.27 | 56.86 | 58.10 | 91,486 | +0.71(+1.24%) |
Nov 27, 2018 | 58.51 | 58.54 | 57.00 | 57.39 | 94,841 | -1.70(-2.88%) |
Nov 26, 2018 | 58.90 | 59.21 | 58.66 | 59.09 | 66,383 | +1.62(+2.82%) |
Nov 23, 2018 | 57.16 | 57.50 | 57.14 | 57.47 | 19,700 | -0.59(-1.02%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.33(+2.34%) | |
Nov 20, 2018 | 57.21 | 57.34 | 56.50 | 56.73 | 73,275 | -0.97(-1.68%) |
Nov 19, 2018 | 57.91 | 58.30 | 57.45 | 57.70 | 74,041 | -0.01(-0.02%) |
Nov 16, 2018 | 57.65 | 58.15 | 57.35 | 57.71 | 60,600 | -0.62(-1.06%) |
Nov 15, 2018 | 57.74 | 58.45 | 57.27 | 58.33 | 110,202 | -0.16(-0.27%) |
Nov 14, 2018 | 60.17 | 60.25 | 58.16 | 58.49 | 141,357 | +0.12(+0.21%) |
Nov 13, 2018 | 57.38 | 58.75 | 57.25 | 58.37 | 54,298 | +2.07(+3.67%) |
Nov 12, 2018 | 57.02 | 57.05 | 56.26 | 56.30 | 63,744 | -1.27(-2.21%) |
Nov 09, 2018 | 57.65 | 57.75 | 57.26 | 57.57 | 46,900 | -0.90(-1.54%) |
Nov 08, 2018 | 59.22 | 59.24 | 58.18 | 58.47 | 75,590 | -1.83(-3.03%) |
Nov 07, 2018 | 60.16 | 60.30 | 59.76 | 60.30 | 72,870 | +0.54(+0.90%) |
Nov 06, 2018 | 59.81 | 59.95 | 59.54 | 59.76 | 38,478 | -0.47(-0.77%) |
Nov 05, 2018 | 60.65 | 60.81 | 60.01 | 60.23 | 47,499 | -0.53(-0.87%) |
Nov 02, 2018 | 61.71 | 61.78 | 60.24 | 60.76 | 32,300 | +0.76(+1.27%) |