Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.28 | 24.30 | 23.28 | 23.56 | 4,900 | -0.02(-0.08%) |
Nov 27, 2019 | 23.29 | 24.22 | 22.72 | 23.58 | 15,000 | -0.43(-1.79%) |
Nov 26, 2019 | 25.50 | 26.01 | 23.15 | 24.01 | 12,966 | -0.79(-3.19%) |
Nov 25, 2019 | 25.90 | 26.59 | 24.80 | 24.80 | 18,038 | -1.04(-4.02%) |
Nov 22, 2019 | 24.71 | 25.84 | 24.30 | 25.84 | 14,600 | +1.17(+4.74%) |
Nov 21, 2019 | 23.00 | 25.12 | 23.00 | 24.67 | 17,778 | +1.42(+6.11%) |
Nov 20, 2019 | 22.79 | 23.92 | 22.00 | 23.25 | 17,406 | +0.39(+1.71%) |
Nov 19, 2019 | 23.81 | 24.00 | 22.53 | 22.86 | 13,753 | -0.76(-3.22%) |
Nov 18, 2019 | 22.31 | 23.73 | 22.31 | 23.62 | 17,743 | +1.37(+6.16%) |
Nov 15, 2019 | 22.17 | 22.78 | 22.10 | 22.25 | 19,300 | -0.13(-0.58%) |
Nov 14, 2019 | 21.75 | 22.93 | 21.42 | 22.38 | 38,764 | +0.61(+2.80%) |
Nov 13, 2019 | 23.66 | 23.66 | 21.75 | 21.77 | 14,998 | -2.22(-9.25%) |
Nov 12, 2019 | 21.51 | 24.42 | 21.51 | 23.99 | 25,498 | +2.25(+10.36%) |
Nov 11, 2019 | 21.25 | 21.74 | 21.25 | 21.74 | 19,474 | +0.44(+2.05%) |
Nov 08, 2019 | 22.05 | 22.05 | 21.16 | 21.30 | 20,000 | +0.11(+0.52%) |
Nov 07, 2019 | 21.54 | 21.87 | 21.19 | 21.19 | 27,902 | -0.45(-2.08%) |
Nov 06, 2019 | 22.37 | 23.31 | 21.07 | 21.64 | 61,638 | -1.01(-4.46%) |
Nov 05, 2019 | 22.83 | 23.98 | 22.00 | 22.65 | 15,703 | +0.04(+0.18%) |
Nov 04, 2019 | 24.65 | 24.65 | 22.61 | 22.61 | 21,727 | -2.21(-8.90%) |
Nov 01, 2019 | 24.00 | 25.33 | 23.96 | 24.82 | 13,200 | +0.91(+3.81%) |
Oct 31, 2019 | 22.02 | 24.25 | 22.00 | 23.91 | 14,330 | +2.16(+9.93%) |
Oct 30, 2019 | 21.00 | 22.96 | 21.00 | 21.75 | 58,696 | -0.69(-3.07%) |
Oct 29, 2019 | 20.50 | 24.50 | 20.50 | 22.44 | 14,884 | +1.99(+9.73%) |
Oct 28, 2019 | 21.15 | 22.53 | 20.10 | 20.45 | 13,551 | -0.70(-3.31%) |
Oct 25, 2019 | 22.00 | 22.79 | 21.15 | 21.15 | 3,500 | -0.68(-3.11%) |
Oct 24, 2019 | 22.59 | 22.59 | 21.42 | 21.83 | 3,280 | -0.38(-1.71%) |
Oct 23, 2019 | 22.30 | 22.36 | 21.89 | 22.21 | 2,605 | -0.11(-0.49%) |
Oct 22, 2019 | 22.79 | 22.79 | 22.30 | 22.32 | 2,288 | -0.22(-0.96%) |
Oct 21, 2019 | 22.15 | 22.54 | 22.10 | 22.54 | 4,705 | +0.08(+0.34%) |
Oct 18, 2019 | 22.05 | 22.61 | 22.05 | 22.46 | 5,500 | -0.35(-1.53%) |
Oct 17, 2019 | 22.46 | 22.81 | 22.21 | 22.81 | 7,081 | +0.14(+0.62%) |
Oct 16, 2019 | 22.78 | 23.41 | 22.33 | 22.67 | 6,500 | -0.38(-1.65%) |
Oct 15, 2019 | 23.90 | 24.41 | 23.04 | 23.05 | 7,403 | -1.03(-4.28%) |
Oct 14, 2019 | 24.50 | 24.50 | 23.20 | 24.08 | 4,622 | -0.67(-2.71%) |
Oct 11, 2019 | 25.42 | 25.73 | 24.09 | 24.75 | 11,400 | -0.67(-2.64%) |
Oct 10, 2019 | 25.64 | 26.68 | 23.10 | 25.42 | 14,154 | -0.42(-1.63%) |
Oct 09, 2019 | 26.00 | 26.00 | 24.60 | 25.84 | 9,967 | -0.24(-0.92%) |
Oct 08, 2019 | 27.30 | 27.39 | 25.40 | 26.08 | 17,743 | -1.51(-5.47%) |
Oct 07, 2019 | 28.90 | 28.99 | 26.94 | 27.59 | 17,279 | -1.16(-4.03%) |
Oct 04, 2019 | 28.80 | 29.20 | 28.10 | 28.75 | 21,000 | +0.04(+0.14%) |
Oct 03, 2019 | 26.13 | 29.71 | 26.13 | 28.71 | 28,814 | +2.86(+11.06%) |
Oct 02, 2019 | 24.89 | 26.62 | 24.28 | 25.85 | 29,351 | +0.93(+3.75%) |
Oct 01, 2019 | 24.47 | 25.42 | 24.07 | 24.92 | 12,208 | +0.68(+2.79%) |
Sep 30, 2019 | 23.65 | 24.80 | 23.65 | 24.24 | 16,215 | +0.79(+3.37%) |
Sep 27, 2019 | 21.84 | 24.14 | 21.84 | 23.45 | 21,200 | +1.84(+8.51%) |
Sep 26, 2019 | 20.49 | 21.61 | 19.43 | 21.61 | 21,158 | +1.36(+6.72%) |
Sep 25, 2019 | 20.31 | 22.15 | 20.10 | 20.25 | 17,404 | +0.10(+0.50%) |
Sep 24, 2019 | 21.00 | 21.86 | 19.55 | 20.15 | 26,026 | -0.80(-3.82%) |
Sep 23, 2019 | 22.17 | 22.67 | 19.99 | 20.95 | 28,112 | -1.24(-5.59%) |
Sep 20, 2019 | 22.63 | 22.82 | 21.30 | 22.19 | 18,100 | -0.28(-1.25%) |
Sep 19, 2019 | 24.65 | 24.65 | 21.53 | 22.47 | 29,108 | -2.12(-8.62%) |
Sep 18, 2019 | 24.20 | 25.25 | 24.00 | 24.59 | 13,832 | +0.41(+1.70%) |
Sep 17, 2019 | 25.15 | 25.15 | 23.89 | 24.18 | 7,205 | -0.67(-2.70%) |
Sep 16, 2019 | 25.33 | 25.33 | 24.85 | 24.85 | 628 | -0.52(-2.05%) |
Sep 13, 2019 | 25.74 | 25.90 | 25.31 | 25.37 | 900 | -0.37(-1.44%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.74 | 25.74 | 391 | -0.26(-1.00%) |
Sep 11, 2019 | 26.10 | 26.32 | 25.84 | 26.00 | 4,662 | +0.46(+1.80%) |
Sep 10, 2019 | 26.05 | 26.05 | 25.25 | 25.54 | 1,528 | -0.31(-1.20%) |
Sep 09, 2019 | 27.59 | 27.59 | 25.85 | 25.85 | 3,077 | -0.65(-2.45%) |
Sep 06, 2019 | 26.54 | 27.06 | 26.14 | 26.50 | 8,600 | +0.20(+0.76%) |
Sep 05, 2019 | 24.97 | 27.41 | 24.97 | 26.30 | 13,573 | +1.85(+7.57%) |
Sep 04, 2019 | 24.59 | 24.99 | 24.03 | 24.45 | 5,037 | -0.28(-1.13%) |
Sep 03, 2019 | 24.99 | 25.49 | 24.27 | 24.73 | 4,154 | -0.52(-2.06%) |
Aug 30, 2019 | 25.08 | 25.92 | 24.98 | 25.25 | 3,700 | +0.12(+0.48%) |
Aug 29, 2019 | 24.26 | 25.36 | 24.25 | 25.13 | 5,491 | +1.12(+4.66%) |
Aug 28, 2019 | 23.97 | 25.61 | 23.97 | 24.01 | 2,993 | +0.03(+0.13%) |
Aug 27, 2019 | 24.08 | 24.21 | 23.98 | 23.98 | 909 | -0.02(-0.08%) |
Aug 26, 2019 | 24.25 | 24.31 | 23.18 | 24.00 | 7,654 | -0.97(-3.88%) |
Aug 23, 2019 | 25.75 | 26.00 | 24.15 | 24.97 | 3,200 | -0.27(-1.07%) |
Aug 22, 2019 | 25.80 | 26.02 | 25.24 | 25.24 | 828 | -0.36(-1.41%) |
Aug 21, 2019 | 25.81 | 26.35 | 24.98 | 25.60 | 10,647 | +0.07(+0.27%) |
Aug 20, 2019 | 26.15 | 26.25 | 23.50 | 25.53 | 42,116 | -0.74(-2.84%) |
Aug 19, 2019 | 27.09 | 27.75 | 26.27 | 26.27 | 13,833 | -0.52(-1.92%) |
Aug 16, 2019 | 26.55 | 27.07 | 26.16 | 26.79 | 11,400 | -0.28(-1.04%) |
Aug 15, 2019 | 27.78 | 27.78 | 26.50 | 27.07 | 11,222 | -0.20(-0.73%) |
Aug 14, 2019 | 27.97 | 28.50 | 27.12 | 27.27 | 11,504 | -0.81(-2.88%) |
Aug 13, 2019 | 28.50 | 28.59 | 27.70 | 28.08 | 11,021 | -0.66(-2.30%) |
Aug 12, 2019 | 28.24 | 28.86 | 27.94 | 28.74 | 10,512 | +0.54(+1.91%) |
Aug 09, 2019 | 28.20 | 29.40 | 28.00 | 28.20 | 61,600 | -0.32(-1.12%) |
Aug 08, 2019 | 28.48 | 29.36 | 27.85 | 28.52 | 23,260 | -0.19(-0.66%) |
Aug 07, 2019 | 29.89 | 30.15 | 28.14 | 28.71 | 28,521 | -1.24(-4.14%) |
Aug 06, 2019 | 32.75 | 32.75 | 29.57 | 29.95 | 7,772 | -1.61(-5.10%) |
Aug 05, 2019 | 33.54 | 33.54 | 31.22 | 31.56 | 7,459 | -1.44(-4.36%) |
Aug 02, 2019 | 33.68 | 34.00 | 31.03 | 33.00 | 11,400 | +0.15(+0.46%) |
Aug 01, 2019 | 34.00 | 34.00 | 32.79 | 32.85 | 8,529 | -1.46(-4.26%) |
Jul 31, 2019 | 35.25 | 35.72 | 34.31 | 34.31 | 4,006 | -0.48(-1.38%) |
Jul 30, 2019 | 34.94 | 35.29 | 34.43 | 34.79 | 7,374 | +0.10(+0.29%) |
Jul 29, 2019 | 33.88 | 35.27 | 33.50 | 34.69 | 11,872 | +0.98(+2.91%) |
Jul 26, 2019 | 34.00 | 34.48 | 33.50 | 33.71 | 6,500 | +0.21(+0.63%) |
Jul 25, 2019 | 32.39 | 34.38 | 31.45 | 33.50 | 14,082 | +2.00(+6.35%) |
Jul 24, 2019 | 32.54 | 32.96 | 31.40 | 31.50 | 4,889 | -0.12(-0.38%) |
Jul 23, 2019 | 31.72 | 33.99 | 31.62 | 31.62 | 27,168 | -0.36(-1.13%) |
Jul 22, 2019 | 31.70 | 32.26 | 30.72 | 31.98 | 7,750 | +1.46(+4.78%) |
Jul 19, 2019 | 33.69 | 33.69 | 30.41 | 30.52 | 16,400 | -3.07(-9.14%) |
Jul 18, 2019 | 34.19 | 34.47 | 33.32 | 33.59 | 11,732 | -0.08(-0.24%) |
Jul 17, 2019 | 32.00 | 34.06 | 32.00 | 33.67 | 16,616 | +1.28(+3.95%) |
Jul 16, 2019 | 30.71 | 33.00 | 30.40 | 32.39 | 17,205 | +1.87(+6.13%) |
Jul 15, 2019 | 28.50 | 31.02 | 27.86 | 30.52 | 19,666 | +2.53(+9.04%) |
Jul 12, 2019 | 27.32 | 28.96 | 27.24 | 27.99 | 14,100 | +0.83(+3.06%) |
Jul 11, 2019 | 26.61 | 27.64 | 26.50 | 27.16 | 23,609 | +0.70(+2.65%) |
Jul 10, 2019 | 25.89 | 27.01 | 25.89 | 26.46 | 14,934 | +0.15(+0.57%) |
Jul 09, 2019 | 27.91 | 27.91 | 25.77 | 26.31 | 28,149 | -1.11(-4.05%) |
Jul 08, 2019 | 28.40 | 28.80 | 27.35 | 27.42 | 17,902 | -0.38(-1.37%) |
Jul 05, 2019 | 28.62 | 28.74 | 26.15 | 27.80 | 16,000 | -0.61(-2.15%) |
Jul 03, 2019 | 28.33 | 30.68 | 28.33 | 28.41 | 5,600 | +0.55(+1.97%) |
Jul 02, 2019 | 31.15 | 31.38 | 27.00 | 27.86 | 61,111 | -2.67(-8.75%) |
Jul 01, 2019 | 32.22 | 33.55 | 29.50 | 30.53 | 19,755 | -1.26(-3.96%) |
Jun 28, 2019 | 31.30 | 32.82 | 30.70 | 31.79 | 81,100 | +0.89(+2.88%) |
Jun 27, 2019 | 33.55 | 34.00 | 30.90 | 30.90 | 14,376 | -0.44(-1.40%) |
Jun 26, 2019 | 31.90 | 32.27 | 30.18 | 31.34 | 17,226 | -0.42(-1.32%) |
Jun 25, 2019 | 34.60 | 34.60 | 31.10 | 31.76 | 19,926 | -1.08(-3.29%) |
Jun 24, 2019 | 34.98 | 34.98 | 32.84 | 32.84 | 4,105 | -1.36(-3.98%) |
Jun 21, 2019 | 35.33 | 38.70 | 34.20 | 34.20 | 16,000 | -1.30(-3.66%) |
Jun 20, 2019 | 36.25 | 38.30 | 34.13 | 35.50 | 6,496 | -0.51(-1.42%) |
Jun 19, 2019 | 37.67 | 38.08 | 35.55 | 36.01 | 18,136 | -1.81(-4.79%) |
Jun 18, 2019 | 39.48 | 40.29 | 37.34 | 37.82 | 8,183 | -1.67(-4.23%) |
Jun 17, 2019 | 34.21 | 39.50 | 33.98 | 39.49 | 10,418 | +4.90(+14.17%) |
Jun 14, 2019 | 38.50 | 38.69 | 34.55 | 34.59 | 10,400 | -4.39(-11.26%) |
Jun 13, 2019 | 40.31 | 40.41 | 38.27 | 38.98 | 6,659 | -0.43(-1.09%) |
Jun 12, 2019 | 39.81 | 40.55 | 39.25 | 39.41 | 4,158 | -2.06(-4.97%) |
Jun 11, 2019 | 39.63 | 41.47 | 38.42 | 41.47 | 8,267 | +2.14(+5.44%) |
Jun 10, 2019 | 40.23 | 41.45 | 39.01 | 39.33 | 7,174 | -0.98(-2.43%) |
Jun 07, 2019 | 40.01 | 41.13 | 40.01 | 40.31 | 2,300 | -0.19(-0.47%) |
Jun 06, 2019 | 40.01 | 42.35 | 39.84 | 40.50 | 5,364 | +0.92(+2.32%) |
Jun 05, 2019 | 44.11 | 44.11 | 39.00 | 39.58 | 44,916 | -4.32(-9.84%) |
Jun 04, 2019 | 44.35 | 44.43 | 43.15 | 43.90 | 4,766 | +0.40(+0.92%) |
Jun 03, 2019 | 42.95 | 44.71 | 42.90 | 43.50 | 6,094 | -1.02(-2.29%) |
May 31, 2019 | 44.40 | 44.52 | 42.80 | 44.52 | 6,100 | -0.30(-0.67%) |
May 30, 2019 | 45.28 | 45.50 | 41.55 | 44.82 | 16,356 | -0.64(-1.41%) |
May 29, 2019 | 43.50 | 45.60 | 43.50 | 45.46 | 6,522 | +1.21(+2.73%) |
May 28, 2019 | 45.31 | 46.12 | 43.67 | 44.25 | 10,308 | -4.25(-8.76%) |
May 24, 2019 | 48.50 | 48.50 | 48.50 | 723 | +0.00(+0.00%) | |
May 23, 2019 | 44.85 | 48.50 | 44.85 | 48.50 | 5,824 | +3.29(+7.28%) |
May 22, 2019 | 47.00 | 47.00 | 45.21 | 45.21 | 2,989 | -0.89(-1.93%) |
May 21, 2019 | 47.44 | 47.50 | 46.10 | 46.10 | 3,312 | -1.09(-2.31%) |
May 20, 2019 | 47.20 | 48.51 | 46.57 | 47.19 | 7,198 | -0.71(-1.48%) |
May 17, 2019 | 47.78 | 49.18 | 47.78 | 47.90 | 5,800 | +0.23(+0.48%) |
May 16, 2019 | 46.88 | 50.40 | 46.88 | 47.67 | 8,185 | +0.04(+0.08%) |
May 15, 2019 | 47.80 | 48.83 | 47.50 | 47.63 | 5,099 | -0.01(-0.02%) |
May 14, 2019 | 50.45 | 50.45 | 46.22 | 47.64 | 10,444 | -3.12(-6.15%) |
May 13, 2019 | 53.00 | 53.00 | 50.76 | 50.76 | 7,839 | -2.93(-5.46%) |
May 10, 2019 | 53.75 | 54.26 | 52.73 | 53.69 | 12,700 | +0.10(+0.19%) |
May 09, 2019 | 54.06 | 54.06 | 53.50 | 53.59 | 9,386 | -1.01(-1.85%) |
May 08, 2019 | 54.96 | 55.00 | 54.00 | 54.60 | 2,317 | +0.13(+0.24%) |
May 07, 2019 | 54.84 | 54.84 | 54.10 | 54.47 | 5,599 | -0.53(-0.96%) |
May 06, 2019 | 54.99 | 56.05 | 54.10 | 55.00 | 10,179 | -0.22(-0.40%) |
May 03, 2019 | 55.29 | 56.00 | 54.79 | 55.22 | 10,900 | +0.61(+1.12%) |
May 02, 2019 | 56.00 | 56.09 | 54.38 | 54.61 | 4,130 | -1.34(-2.39%) |
May 01, 2019 | 55.60 | 56.17 | 55.38 | 55.95 | 8,169 | +0.55(+0.99%) |
Apr 30, 2019 | 55.67 | 56.16 | 55.40 | 55.40 | 6,742 | -0.27(-0.49%) |
Apr 29, 2019 | 56.50 | 56.50 | 55.67 | 55.67 | 1,380 | -0.83(-1.47%) |
Apr 26, 2019 | 56.22 | 57.00 | 55.50 | 56.50 | 17,100 | -0.05(-0.09%) |
Apr 25, 2019 | 56.42 | 57.40 | 55.53 | 56.55 | 8,893 | +0.15(+0.27%) |
Apr 24, 2019 | 56.48 | 56.60 | 56.06 | 56.40 | 3,469 | +0.17(+0.30%) |
Apr 23, 2019 | 55.80 | 56.90 | 55.80 | 56.23 | 4,354 | +0.05(+0.09%) |
Apr 22, 2019 | 55.73 | 56.86 | 55.20 | 56.18 | 5,487 | -0.62(-1.09%) |
Apr 18, 2019 | 55.91 | 57.84 | 55.65 | 56.80 | 3,200 | +1.08(+1.94%) |
Apr 17, 2019 | 56.10 | 56.28 | 55.63 | 55.72 | 2,238 | -0.32(-0.57%) |
Apr 16, 2019 | 55.51 | 57.08 | 55.51 | 56.04 | 2,618 | +0.54(+0.97%) |
Apr 15, 2019 | 55.91 | 56.50 | 55.50 | 55.50 | 2,375 | -1.00(-1.77%) |
Apr 12, 2019 | 56.77 | 56.77 | 55.99 | 56.50 | 2,200 | -0.17(-0.31%) |
Apr 11, 2019 | 56.50 | 57.02 | 55.38 | 56.67 | 10,751 | +0.17(+0.31%) |
Apr 10, 2019 | 55.91 | 57.00 | 55.91 | 56.50 | 11,247 | +0.00(+0.00%) |
Apr 09, 2019 | 56.08 | 57.14 | 55.88 | 56.50 | 6,407 | +0.00(+0.00%) |
Apr 08, 2019 | 55.75 | 57.04 | 54.61 | 56.50 | 5,813 | +0.61(+1.09%) |
Apr 05, 2019 | 55.06 | 55.99 | 54.17 | 55.89 | 4,300 | +0.62(+1.12%) |
Apr 04, 2019 | 55.27 | 55.50 | 54.57 | 55.27 | 5,967 | +0.45(+0.82%) |
Apr 03, 2019 | 56.25 | 56.63 | 54.72 | 54.82 | 10,624 | -1.43(-2.54%) |
Apr 02, 2019 | 55.24 | 56.25 | 55.22 | 56.25 | 2,151 | +0.14(+0.25%) |
Apr 01, 2019 | 56.00 | 56.11 | 56.00 | 56.11 | 1,970 | +0.58(+1.04%) |
Mar 29, 2019 | 57.80 | 57.80 | 53.44 | 55.53 | 12,600 | -0.97(-1.72%) |
Mar 28, 2019 | 57.21 | 57.50 | 55.99 | 56.50 | 5,520 | +0.69(+1.23%) |
Mar 27, 2019 | 55.47 | 56.40 | 54.41 | 55.81 | 3,943 | +0.02(+0.04%) |
Mar 26, 2019 | 56.00 | 58.15 | 55.31 | 55.79 | 13,131 | -0.52(-0.93%) |
Mar 25, 2019 | 56.13 | 57.22 | 56.13 | 56.31 | 1,864 | +0.15(+0.27%) |
Mar 22, 2019 | 56.96 | 57.68 | 55.12 | 56.16 | 1,600 | +0.10(+0.18%) |
Mar 21, 2019 | 57.30 | 57.46 | 56.06 | 56.06 | 4,553 | -1.28(-2.23%) |
Mar 20, 2019 | 57.80 | 59.59 | 56.45 | 57.34 | 5,093 | -0.16(-0.28%) |
Mar 19, 2019 | 58.21 | 58.78 | 57.50 | 57.50 | 4,156 | -0.50(-0.86%) |
Mar 18, 2019 | 58.10 | 58.80 | 57.58 | 58.00 | 11,824 | -1.00(-1.69%) |
Mar 15, 2019 | 58.79 | 59.00 | 57.24 | 59.00 | 12,800 | -0.16(-0.27%) |
Mar 14, 2019 | 57.48 | 59.99 | 56.75 | 59.16 | 10,754 | +1.18(+2.04%) |
Mar 13, 2019 | 58.77 | 59.25 | 57.32 | 57.98 | 5,760 | +0.41(+0.71%) |
Mar 12, 2019 | 57.57 | 57.57 | 57.57 | 57.57 | 501 | +0.00(+0.00%) |
Mar 11, 2019 | 57.27 | 59.50 | 56.82 | 57.57 | 12,879 | -0.20(-0.35%) |
Mar 08, 2019 | 58.02 | 58.02 | 57.56 | 57.77 | 1,400 | +0.46(+0.80%) |
Mar 07, 2019 | 58.05 | 58.99 | 57.31 | 57.31 | 2,732 | -0.95(-1.63%) |
Mar 06, 2019 | 58.05 | 58.26 | 58.05 | 58.26 | 1,074 | +0.04(+0.07%) |
Mar 05, 2019 | 59.04 | 59.04 | 58.09 | 58.22 | 2,079 | -2.45(-4.04%) |
Mar 04, 2019 | 63.00 | 64.00 | 60.60 | 60.67 | 6,173 | -3.25(-5.08%) |
Mar 01, 2019 | 63.00 | 63.92 | 62.17 | 63.92 | 1,700 | +2.75(+4.50%) |
Feb 28, 2019 | 61.32 | 62.27 | 61.00 | 61.17 | 3,388 | +0.05(+0.08%) |
Feb 27, 2019 | 60.00 | 61.12 | 60.00 | 61.12 | 1,059 | +3.11(+5.36%) |
Feb 26, 2019 | 58.01 | 58.01 | 58.01 | 58.01 | 809 | +0.00(+0.00%) |
Feb 25, 2019 | 58.48 | 58.48 | 58.01 | 58.01 | 704 | -1.72(-2.88%) |
Feb 22, 2019 | 57.39 | 59.73 | 57.23 | 59.73 | 4,400 | +1.77(+3.05%) |
Feb 21, 2019 | 58.36 | 58.55 | 57.90 | 57.96 | 1,803 | +0.71(+1.24%) |
Feb 20, 2019 | 57.90 | 58.79 | 57.02 | 57.25 | 4,300 | -0.65(-1.12%) |
Feb 19, 2019 | 58.08 | 60.27 | 55.27 | 57.90 | 20,932 | -2.31(-3.84%) |
Feb 15, 2019 | 60.95 | 61.50 | 58.10 | 60.21 | 20,000 | -0.55(-0.91%) |
Feb 14, 2019 | 61.86 | 63.00 | 58.27 | 60.76 | 16,655 | +0.20(+0.33%) |
Feb 13, 2019 | 62.50 | 62.50 | 60.56 | 60.56 | 3,007 | -2.08(-3.32%) |
Feb 12, 2019 | 62.75 | 62.75 | 61.61 | 62.64 | 2,037 | +0.76(+1.23%) |
Feb 11, 2019 | 60.94 | 62.08 | 60.75 | 61.88 | 2,269 | +2.07(+3.46%) |
Feb 08, 2019 | 60.89 | 60.89 | 59.75 | 59.81 | 2,000 | -1.19(-1.95%) |
Feb 07, 2019 | 61.00 | 61.27 | 61.00 | 61.00 | 1,440 | -0.11(-0.18%) |
Feb 06, 2019 | 61.25 | 62.12 | 61.08 | 61.11 | 5,607 | +0.30(+0.49%) |
Feb 05, 2019 | 63.05 | 63.05 | 60.81 | 60.81 | 1,732 | -2.96(-4.64%) |
Feb 04, 2019 | 64.49 | 64.50 | 63.58 | 63.77 | 2,029 | -0.65(-1.02%) |
Feb 01, 2019 | 63.90 | 64.42 | 63.90 | 64.42 | 1,100 | -0.58(-0.88%) |
Jan 31, 2019 | 66.21 | 66.40 | 64.13 | 65.00 | 7,618 | -0.80(-1.22%) |
Jan 30, 2019 | 64.00 | 65.89 | 60.12 | 65.80 | 10,444 | +2.80(+4.44%) |
Jan 29, 2019 | 58.70 | 63.00 | 58.70 | 63.00 | 4,934 | +4.30(+7.33%) |
Jan 28, 2019 | 56.03 | 58.70 | 56.03 | 58.70 | 4,931 | +2.30(+4.08%) |
Jan 25, 2019 | 54.76 | 57.90 | 54.76 | 56.40 | 8,300 | +1.90(+3.49%) |
Jan 24, 2019 | 53.65 | 54.64 | 53.65 | 54.50 | 2,055 | +1.44(+2.71%) |
Jan 23, 2019 | 50.58 | 53.75 | 50.58 | 53.06 | 5,015 | +2.53(+5.01%) |
Jan 22, 2019 | 48.45 | 51.00 | 47.51 | 50.53 | 4,939 | +1.93(+3.97%) |
Jan 18, 2019 | 50.85 | 50.85 | 46.30 | 48.60 | 16,900 | -1.90(-3.76%) |
Jan 17, 2019 | 50.75 | 51.75 | 50.12 | 50.50 | 7,663 | -0.31(-0.61%) |
Jan 16, 2019 | 52.99 | 53.16 | 49.75 | 50.81 | 13,099 | -2.16(-4.08%) |
Jan 15, 2019 | 53.36 | 54.25 | 52.30 | 52.97 | 4,414 | -0.23(-0.43%) |
Jan 14, 2019 | 53.47 | 54.01 | 53.09 | 53.20 | 6,395 | +0.08(+0.15%) |
Jan 11, 2019 | 53.08 | 53.74 | 52.31 | 53.12 | 3,300 | +0.11(+0.21%) |
Jan 10, 2019 | 53.55 | 53.89 | 52.56 | 53.01 | 7,770 | -1.09(-2.01%) |
Jan 09, 2019 | 52.75 | 54.71 | 52.15 | 54.10 | 3,390 | +1.59(+3.03%) |
Jan 08, 2019 | 54.00 | 55.02 | 52.51 | 52.51 | 2,837 | -1.19(-2.22%) |
Jan 07, 2019 | 52.23 | 55.97 | 52.23 | 53.70 | 4,383 | +1.70(+3.27%) |
Jan 04, 2019 | 53.15 | 55.00 | 52.00 | 52.00 | 13,500 | -0.50(-0.95%) |
Jan 03, 2019 | 52.47 | 53.63 | 52.00 | 52.50 | 5,028 | -0.34(-0.64%) |
Jan 02, 2019 | 51.90 | 52.84 | 51.90 | 52.84 | 6,481 | +0.94(+1.81%) |
Dec 31, 2018 | 52.48 | 54.49 | 50.60 | 51.90 | 9,200 | +0.11(+0.21%) |
Dec 28, 2018 | 51.25 | 54.50 | 50.22 | 51.79 | 10,100 | +1.22(+2.41%) |
Dec 27, 2018 | 50.51 | 51.40 | 49.75 | 50.57 | 7,845 | -0.77(-1.50%) |
Dec 26, 2018 | 51.40 | 51.40 | 49.75 | 51.34 | 8,939 | +0.60(+1.18%) |
Dec 24, 2018 | 47.20 | 51.20 | 47.20 | 50.74 | 7,700 | -1.76(-3.35%) |
Dec 21, 2018 | 55.02 | 55.51 | 52.50 | 52.50 | 11,500 | -2.50(-4.55%) |
Dec 20, 2018 | 55.16 | 55.39 | 54.45 | 55.00 | 6,463 | -1.67(-2.95%) |
Dec 19, 2018 | 55.50 | 57.75 | 54.75 | 56.67 | 4,020 | +1.37(+2.48%) |
Dec 18, 2018 | 58.00 | 58.05 | 55.00 | 55.30 | 8,856 | -0.09(-0.16%) |
Dec 17, 2018 | 60.07 | 60.07 | 54.00 | 55.39 | 4,850 | -3.63(-6.15%) |
Dec 14, 2018 | 59.15 | 61.90 | 57.45 | 59.02 | 2,500 | +0.02(+0.03%) |
Dec 13, 2018 | 62.01 | 62.01 | 58.06 | 59.00 | 6,758 | +0.89(+1.53%) |
Dec 12, 2018 | 63.50 | 63.95 | 58.11 | 58.11 | 3,395 | -4.15(-6.67%) |
Dec 11, 2018 | 61.00 | 63.01 | 61.00 | 62.26 | 5,419 | +2.98(+5.03%) |
Dec 10, 2018 | 63.02 | 63.02 | 57.63 | 59.28 | 7,301 | -5.69(-8.76%) |
Dec 07, 2018 | 67.00 | 68.25 | 62.57 | 64.97 | 8,200 | -2.59(-3.83%) |
Dec 06, 2018 | 63.76 | 67.56 | 63.76 | 67.56 | 8,645 | +1.38(+2.09%) |
Dec 04, 2018 | 68.00 | 68.00 | 65.00 | 66.18 | 5,300 | -1.82(-2.68%) |