Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.86 | 56.56 | 53.81 | 55.93 | 177,200 | +2.49(+4.66%) |
Nov 27, 2019 | 53.18 | 53.65 | 52.47 | 53.44 | 123,300 | +0.52(+0.98%) |
Nov 26, 2019 | 53.53 | 54.05 | 52.91 | 52.92 | 149,804 | -0.47(-0.88%) |
Nov 25, 2019 | 52.24 | 53.67 | 52.24 | 53.39 | 252,546 | +0.56(+1.06%) |
Nov 22, 2019 | 52.92 | 53.60 | 52.07 | 52.83 | 177,300 | +0.36(+0.69%) |
Nov 21, 2019 | 53.63 | 54.30 | 52.05 | 52.47 | 422,341 | -1.00(-1.87%) |
Nov 20, 2019 | 55.14 | 55.38 | 53.21 | 53.47 | 208,891 | -1.42(-2.59%) |
Nov 19, 2019 | 53.70 | 55.20 | 52.69 | 54.89 | 234,068 | +1.53(+2.87%) |
Nov 18, 2019 | 52.85 | 53.95 | 52.76 | 53.36 | 219,013 | +0.16(+0.30%) |
Nov 15, 2019 | 53.57 | 53.81 | 52.70 | 53.20 | 211,700 | +0.06(+0.11%) |
Nov 14, 2019 | 53.01 | 54.15 | 52.70 | 53.14 | 223,533 | -0.08(-0.15%) |
Nov 13, 2019 | 52.83 | 53.56 | 51.76 | 53.22 | 250,787 | +0.04(+0.08%) |
Nov 12, 2019 | 50.68 | 53.38 | 50.40 | 53.18 | 383,762 | +2.88(+5.73%) |
Nov 11, 2019 | 47.72 | 50.85 | 47.59 | 50.30 | 290,645 | +1.94(+4.01%) |
Nov 08, 2019 | 47.18 | 48.92 | 46.52 | 48.36 | 202,400 | +0.79(+1.66%) |
Nov 07, 2019 | 43.80 | 49.29 | 42.61 | 47.57 | 1,534,802 | -7.88(-14.21%) |
Nov 06, 2019 | 54.95 | 55.75 | 53.38 | 55.45 | 367,791 | +0.30(+0.54%) |
Nov 05, 2019 | 56.33 | 57.03 | 55.03 | 55.15 | 198,764 | -0.96(-1.71%) |
Nov 04, 2019 | 56.99 | 57.62 | 55.05 | 56.11 | 223,415 | -0.94(-1.65%) |
Nov 01, 2019 | 56.54 | 57.66 | 56.11 | 57.05 | 204,400 | +0.90(+1.60%) |
Oct 31, 2019 | 56.91 | 57.86 | 55.04 | 56.15 | 244,510 | -0.80(-1.40%) |
Oct 30, 2019 | 57.36 | 58.25 | 56.92 | 56.95 | 216,192 | -0.25(-0.44%) |
Oct 29, 2019 | 57.14 | 58.53 | 56.28 | 57.20 | 176,306 | -0.05(-0.09%) |
Oct 28, 2019 | 59.50 | 60.26 | 57.20 | 57.25 | 193,582 | -1.85(-3.13%) |
Oct 25, 2019 | 59.19 | 59.52 | 58.43 | 59.10 | 158,800 | -0.09(-0.15%) |
Oct 24, 2019 | 57.18 | 59.60 | 56.50 | 59.19 | 246,669 | +2.29(+4.02%) |
Oct 23, 2019 | 55.39 | 57.83 | 55.39 | 56.90 | 194,128 | +1.10(+1.97%) |
Oct 22, 2019 | 59.95 | 60.40 | 55.31 | 55.80 | 315,770 | -2.71(-4.63%) |
Oct 21, 2019 | 58.67 | 60.15 | 57.42 | 58.51 | 456,504 | +0.09(+0.15%) |
Oct 18, 2019 | 59.21 | 59.65 | 57.12 | 58.42 | 356,000 | -1.08(-1.82%) |
Oct 17, 2019 | 58.10 | 59.77 | 57.33 | 59.50 | 301,996 | +1.63(+2.82%) |
Oct 16, 2019 | 60.42 | 60.42 | 57.58 | 57.87 | 606,076 | -2.89(-4.76%) |
Oct 15, 2019 | 60.60 | 61.59 | 60.03 | 60.76 | 617,188 | +0.19(+0.31%) |
Oct 14, 2019 | 61.72 | 62.63 | 60.53 | 60.57 | 372,464 | -1.81(-2.90%) |
Oct 11, 2019 | 63.73 | 64.09 | 62.00 | 62.38 | 450,000 | -0.69(-1.09%) |
Oct 10, 2019 | 64.34 | 65.00 | 62.97 | 63.07 | 163,645 | -1.33(-2.07%) |
Oct 09, 2019 | 64.76 | 65.37 | 64.12 | 64.40 | 838,077 | +0.26(+0.41%) |
Oct 08, 2019 | 67.55 | 68.68 | 63.98 | 64.14 | 270,597 | -3.93(-5.77%) |
Oct 07, 2019 | 66.27 | 69.29 | 65.85 | 68.07 | 352,189 | +1.31(+1.96%) |
Oct 04, 2019 | 66.61 | 67.99 | 65.74 | 66.76 | 258,300 | +0.89(+1.35%) |
Oct 03, 2019 | 65.39 | 66.82 | 64.24 | 65.87 | 240,145 | +0.46(+0.70%) |
Oct 02, 2019 | 64.94 | 66.35 | 63.80 | 65.41 | 254,269 | -0.22(-0.34%) |
Oct 01, 2019 | 65.09 | 69.06 | 64.75 | 65.63 | 264,205 | +0.52(+0.80%) |
Sep 30, 2019 | 65.14 | 66.21 | 64.09 | 65.11 | 288,833 | -0.10(-0.15%) |
Sep 27, 2019 | 66.09 | 66.26 | 63.69 | 65.21 | 362,200 | -0.52(-0.79%) |
Sep 26, 2019 | 67.65 | 68.06 | 65.36 | 65.73 | 108,457 | -2.03(-3.00%) |
Sep 25, 2019 | 66.78 | 68.07 | 65.40 | 67.76 | 147,946 | +0.99(+1.48%) |
Sep 24, 2019 | 68.90 | 69.49 | 66.25 | 66.77 | 191,619 | -1.86(-2.71%) |
Sep 23, 2019 | 69.82 | 71.40 | 68.22 | 68.63 | 159,619 | -1.38(-1.97%) |
Sep 20, 2019 | 72.23 | 72.92 | 69.19 | 70.01 | 395,800 | -2.00(-2.78%) |
Sep 19, 2019 | 67.90 | 73.28 | 66.04 | 72.01 | 416,317 | +0.14(+0.19%) |
Sep 18, 2019 | 71.50 | 72.20 | 69.57 | 71.87 | 233,236 | -0.11(-0.15%) |
Sep 17, 2019 | 70.20 | 72.22 | 70.16 | 71.98 | 203,662 | +1.63(+2.32%) |
Sep 16, 2019 | 69.93 | 71.60 | 68.56 | 70.35 | 281,094 | +0.75(+1.08%) |
Sep 13, 2019 | 71.53 | 71.53 | 69.10 | 69.60 | 275,300 | -2.40(-3.33%) |
Sep 12, 2019 | 74.43 | 75.28 | 71.61 | 72.00 | 315,436 | -1.93(-2.61%) |
Sep 11, 2019 | 75.51 | 75.93 | 72.04 | 73.93 | 230,989 | -1.55(-2.05%) |
Sep 10, 2019 | 79.68 | 79.68 | 74.51 | 75.48 | 340,873 | -4.89(-6.08%) |
Sep 09, 2019 | 85.60 | 86.05 | 77.83 | 80.37 | 377,086 | -5.22(-6.10%) |
Sep 06, 2019 | 88.74 | 88.99 | 85.21 | 85.59 | 129,100 | -3.01(-3.40%) |
Sep 05, 2019 | 87.53 | 89.02 | 84.97 | 88.60 | 150,432 | +2.13(+2.46%) |
Sep 04, 2019 | 89.00 | 90.56 | 86.29 | 86.47 | 161,742 | -1.73(-1.96%) |
Sep 03, 2019 | 86.10 | 88.88 | 84.96 | 88.20 | 215,661 | +1.01(+1.16%) |
Aug 30, 2019 | 87.39 | 87.75 | 86.11 | 87.19 | 109,700 | +0.32(+0.37%) |
Aug 29, 2019 | 84.73 | 87.26 | 84.04 | 86.87 | 105,166 | +3.26(+3.90%) |
Aug 28, 2019 | 85.34 | 85.34 | 82.51 | 83.61 | 188,308 | -1.96(-2.29%) |
Aug 27, 2019 | 87.32 | 88.58 | 85.04 | 85.57 | 188,357 | -1.36(-1.56%) |
Aug 26, 2019 | 86.64 | 87.24 | 85.26 | 86.93 | 113,144 | +1.49(+1.74%) |
Aug 23, 2019 | 88.13 | 90.63 | 85.15 | 85.44 | 486,700 | -3.18(-3.59%) |
Aug 22, 2019 | 87.53 | 89.24 | 86.19 | 88.62 | 149,793 | +1.28(+1.47%) |
Aug 21, 2019 | 85.80 | 88.31 | 85.48 | 87.34 | 213,830 | +2.46(+2.90%) |
Aug 20, 2019 | 84.58 | 85.99 | 83.80 | 84.88 | 152,928 | +0.14(+0.17%) |
Aug 19, 2019 | 84.26 | 87.76 | 84.26 | 84.74 | 235,726 | +1.07(+1.28%) |
Aug 16, 2019 | 79.17 | 84.20 | 79.17 | 83.67 | 308,500 | +5.29(+6.75%) |
Aug 15, 2019 | 78.39 | 81.13 | 77.24 | 78.38 | 154,008 | +0.37(+0.47%) |
Aug 14, 2019 | 79.36 | 80.00 | 76.60 | 78.01 | 185,000 | -2.57(-3.19%) |
Aug 13, 2019 | 79.86 | 82.36 | 79.66 | 80.58 | 235,476 | +0.87(+1.09%) |
Aug 12, 2019 | 78.76 | 80.48 | 77.43 | 79.71 | 208,634 | +0.67(+0.85%) |
Aug 09, 2019 | 80.61 | 81.38 | 78.34 | 79.04 | 257,800 | -1.70(-2.11%) |
Aug 08, 2019 | 77.08 | 81.03 | 76.73 | 80.74 | 186,717 | +4.42(+5.79%) |
Aug 07, 2019 | 76.11 | 77.99 | 75.01 | 76.32 | 169,764 | -0.75(-0.97%) |
Aug 06, 2019 | 78.89 | 80.15 | 76.78 | 77.07 | 165,697 | -1.06(-1.36%) |
Aug 05, 2019 | 76.56 | 78.71 | 75.58 | 78.13 | 325,605 | -1.12(-1.41%) |
Aug 02, 2019 | 78.09 | 80.12 | 75.33 | 79.25 | 345,400 | +0.22(+0.28%) |
Aug 01, 2019 | 84.95 | 85.83 | 77.33 | 79.03 | 621,527 | +4.53(+6.08%) |
Jul 31, 2019 | 78.36 | 79.55 | 73.85 | 74.50 | 316,099 | -3.55(-4.55%) |
Jul 30, 2019 | 76.36 | 79.17 | 75.40 | 78.05 | 268,326 | +1.02(+1.32%) |
Jul 29, 2019 | 80.47 | 80.63 | 76.47 | 77.03 | 172,589 | -3.31(-4.12%) |
Jul 26, 2019 | 79.46 | 80.92 | 79.20 | 80.34 | 111,900 | +1.53(+1.94%) |
Jul 25, 2019 | 78.50 | 79.70 | 77.95 | 78.81 | 116,483 | -0.37(-0.47%) |
Jul 24, 2019 | 76.00 | 79.62 | 76.00 | 79.18 | 220,507 | +2.35(+3.06%) |
Jul 23, 2019 | 76.66 | 77.06 | 74.06 | 76.83 | 179,708 | +0.32(+0.42%) |
Jul 22, 2019 | 77.00 | 78.25 | 76.38 | 76.51 | 140,346 | -0.26(-0.34%) |
Jul 19, 2019 | 78.09 | 79.30 | 76.47 | 76.77 | 107,000 | -1.34(-1.72%) |
Jul 18, 2019 | 78.87 | 78.97 | 76.63 | 78.11 | 135,856 | -1.05(-1.33%) |
Jul 17, 2019 | 77.23 | 79.32 | 76.11 | 79.16 | 188,277 | +2.30(+2.99%) |
Jul 16, 2019 | 76.84 | 78.08 | 75.40 | 76.86 | 146,319 | -0.02(-0.03%) |
Jul 15, 2019 | 77.83 | 77.83 | 76.22 | 76.88 | 173,384 | -0.89(-1.14%) |
Jul 12, 2019 | 78.56 | 78.61 | 76.70 | 77.77 | 153,800 | -0.45(-0.58%) |
Jul 11, 2019 | 79.08 | 79.08 | 76.61 | 78.22 | 254,696 | -0.78(-0.99%) |
Jul 10, 2019 | 79.44 | 81.61 | 78.99 | 79.00 | 273,382 | +0.21(+0.27%) |
Jul 09, 2019 | 76.70 | 79.07 | 76.49 | 78.79 | 240,937 | +2.46(+3.22%) |
Jul 08, 2019 | 75.30 | 77.22 | 73.84 | 76.33 | 223,688 | +0.87(+1.15%) |
Jul 05, 2019 | 76.57 | 76.57 | 73.27 | 75.46 | 211,100 | -1.98(-2.56%) |
Jul 03, 2019 | 76.50 | 79.19 | 76.50 | 77.44 | 292,300 | +2.12(+2.81%) |
Jul 02, 2019 | 75.13 | 76.08 | 73.57 | 75.32 | 131,377 | +0.19(+0.25%) |
Jul 01, 2019 | 78.39 | 79.70 | 75.13 | 75.13 | 302,589 | +0.11(+0.15%) |
Jun 28, 2019 | 72.85 | 75.71 | 71.44 | 75.02 | 2,277,400 | +2.39(+3.29%) |
Jun 27, 2019 | 71.06 | 73.18 | 70.36 | 72.63 | 195,269 | +1.95(+2.76%) |
Jun 26, 2019 | 71.73 | 72.12 | 70.42 | 70.68 | 247,676 | -1.05(-1.46%) |
Jun 25, 2019 | 74.69 | 75.79 | 71.01 | 71.73 | 179,743 | -3.10(-4.14%) |
Jun 24, 2019 | 75.63 | 77.06 | 74.63 | 74.83 | 138,476 | -0.43(-0.57%) |
Jun 21, 2019 | 78.18 | 78.18 | 74.58 | 75.26 | 276,600 | -3.12(-3.98%) |
Jun 20, 2019 | 76.00 | 79.36 | 75.71 | 78.38 | 238,260 | +2.85(+3.77%) |
Jun 19, 2019 | 72.51 | 75.61 | 72.35 | 75.53 | 323,087 | +3.02(+4.16%) |
Jun 18, 2019 | 75.25 | 75.47 | 72.25 | 72.51 | 405,903 | -1.72(-2.32%) |
Jun 17, 2019 | 77.17 | 78.12 | 73.12 | 74.23 | 309,064 | -2.77(-3.60%) |
Jun 14, 2019 | 76.97 | 77.86 | 75.91 | 77.00 | 323,200 | +0.25(+0.33%) |
Jun 13, 2019 | 75.85 | 76.93 | 74.73 | 76.75 | 316,868 | +0.91(+1.20%) |
Jun 12, 2019 | 73.50 | 76.85 | 73.47 | 75.84 | 345,619 | +2.03(+2.75%) |
Jun 11, 2019 | 73.84 | 74.66 | 69.86 | 73.81 | 583,881 | +0.61(+0.83%) |
Jun 10, 2019 | 76.94 | 78.63 | 72.21 | 73.20 | 446,649 | -3.46(-4.51%) |
Jun 07, 2019 | 74.11 | 78.75 | 73.76 | 76.66 | 386,700 | +2.63(+3.55%) |
Jun 06, 2019 | 73.53 | 74.50 | 71.54 | 74.03 | 437,073 | +1.16(+1.59%) |
Jun 05, 2019 | 71.98 | 73.19 | 71.05 | 72.87 | 278,665 | +1.22(+1.70%) |
Jun 04, 2019 | 71.18 | 71.92 | 68.06 | 71.65 | 671,187 | +1.19(+1.69%) |
Jun 03, 2019 | 71.98 | 71.98 | 69.02 | 70.46 | 384,287 | -2.11(-2.91%) |
May 31, 2019 | 73.86 | 74.12 | 71.69 | 72.57 | 192,200 | -2.29(-3.06%) |
May 30, 2019 | 74.23 | 75.52 | 73.58 | 74.86 | 168,137 | -0.27(-0.36%) |
May 29, 2019 | 77.33 | 77.33 | 74.25 | 75.13 | 209,322 | -2.40(-3.10%) |
May 28, 2019 | 76.98 | 79.22 | 76.58 | 77.53 | 406,652 | +0.78(+1.02%) |
May 24, 2019 | 75.73 | 77.17 | 74.57 | 76.75 | 140,100 | +1.26(+1.67%) |
May 23, 2019 | 76.40 | 76.91 | 73.65 | 75.49 | 181,231 | -1.77(-2.29%) |
May 22, 2019 | 78.32 | 79.44 | 77.02 | 77.26 | 234,150 | -1.24(-1.58%) |
May 21, 2019 | 79.51 | 82.66 | 78.49 | 78.50 | 227,047 | +0.67(+0.86%) |
May 20, 2019 | 77.82 | 78.02 | 76.09 | 77.83 | 354,601 | +0.01(+0.01%) |
May 17, 2019 | 76.17 | 78.54 | 75.59 | 77.82 | 215,100 | +0.17(+0.22%) |
May 16, 2019 | 73.94 | 78.67 | 73.73 | 77.65 | 324,928 | +3.52(+4.75%) |
May 15, 2019 | 71.06 | 74.43 | 71.06 | 74.13 | 134,067 | +2.59(+3.62%) |
May 14, 2019 | 70.50 | 72.56 | 69.30 | 71.54 | 205,712 | +0.99(+1.40%) |
May 13, 2019 | 72.70 | 73.85 | 69.75 | 70.55 | 214,508 | -3.88(-5.21%) |
May 10, 2019 | 73.26 | 74.69 | 72.23 | 74.43 | 219,300 | +1.03(+1.40%) |
May 09, 2019 | 73.15 | 73.69 | 70.64 | 73.40 | 242,863 | -0.49(-0.66%) |
May 08, 2019 | 71.94 | 75.10 | 71.94 | 73.89 | 222,365 | +1.69(+2.34%) |
May 07, 2019 | 69.20 | 72.58 | 68.31 | 72.20 | 350,663 | +1.89(+2.69%) |
May 06, 2019 | 66.85 | 71.61 | 66.43 | 70.31 | 308,358 | +0.79(+1.14%) |
May 03, 2019 | 71.98 | 71.98 | 64.78 | 69.52 | 1,010,000 | -2.95(-4.07%) |
May 02, 2019 | 75.07 | 76.00 | 72.02 | 72.47 | 322,753 | -2.79(-3.71%) |
May 01, 2019 | 75.43 | 76.33 | 74.45 | 75.26 | 109,104 | -0.16(-0.21%) |
Apr 30, 2019 | 74.90 | 76.11 | 74.38 | 75.42 | 174,480 | +0.24(+0.32%) |
Apr 29, 2019 | 74.98 | 75.80 | 73.93 | 75.18 | 139,292 | +0.37(+0.49%) |
Apr 26, 2019 | 73.38 | 75.78 | 72.34 | 74.81 | 205,900 | +1.61(+2.20%) |
Apr 25, 2019 | 73.45 | 73.86 | 72.10 | 73.20 | 125,011 | +0.77(+1.06%) |
Apr 24, 2019 | 72.93 | 74.68 | 72.28 | 72.43 | 158,888 | -0.52(-0.71%) |
Apr 23, 2019 | 69.79 | 73.46 | 69.79 | 72.95 | 400,777 | +3.94(+5.71%) |
Apr 22, 2019 | 67.39 | 69.45 | 67.04 | 69.01 | 149,819 | +1.09(+1.60%) |
Apr 18, 2019 | 67.89 | 68.13 | 66.29 | 67.92 | 94,200 | +0.12(+0.18%) |
Apr 17, 2019 | 69.61 | 69.66 | 67.59 | 67.80 | 123,070 | -1.50(-2.16%) |
Apr 16, 2019 | 70.42 | 70.69 | 68.74 | 69.30 | 88,726 | -0.70(-1.00%) |
Apr 15, 2019 | 71.07 | 71.07 | 69.09 | 70.00 | 119,681 | -0.98(-1.38%) |
Apr 12, 2019 | 72.43 | 72.43 | 68.21 | 70.98 | 176,300 | -0.66(-0.92%) |
Apr 11, 2019 | 71.62 | 72.20 | 70.03 | 71.64 | 166,098 | +0.36(+0.51%) |
Apr 10, 2019 | 68.69 | 72.48 | 68.20 | 71.28 | 264,889 | +2.73(+3.98%) |
Apr 09, 2019 | 68.09 | 68.70 | 67.71 | 68.55 | 106,194 | -0.02(-0.03%) |
Apr 08, 2019 | 67.12 | 68.62 | 66.20 | 68.57 | 185,030 | +1.70(+2.54%) |
Apr 05, 2019 | 67.00 | 67.55 | 66.06 | 66.87 | 74,600 | +0.61(+0.92%) |
Apr 04, 2019 | 68.83 | 69.14 | 65.60 | 66.26 | 207,810 | -1.94(-2.84%) |
Apr 03, 2019 | 68.44 | 69.42 | 67.54 | 68.20 | 150,219 | +0.44(+0.65%) |
Apr 02, 2019 | 66.38 | 68.72 | 64.77 | 67.76 | 277,108 | +2.13(+3.25%) |
Apr 01, 2019 | 67.66 | 67.93 | 64.62 | 65.63 | 194,394 | -1.33(-1.99%) |
Mar 29, 2019 | 67.44 | 67.87 | 65.35 | 66.96 | 155,600 | +0.22(+0.33%) |
Mar 28, 2019 | 64.90 | 67.17 | 64.52 | 66.74 | 186,274 | +1.24(+1.89%) |
Mar 27, 2019 | 68.02 | 68.02 | 64.86 | 65.50 | 204,302 | -2.81(-4.11%) |
Mar 26, 2019 | 67.49 | 68.44 | 66.70 | 68.31 | 162,101 | +1.41(+2.11%) |
Mar 25, 2019 | 67.43 | 67.51 | 65.18 | 66.90 | 261,443 | +0.50(+0.75%) |
Mar 22, 2019 | 68.66 | 68.90 | 66.03 | 66.40 | 359,700 | -2.79(-4.03%) |
Mar 21, 2019 | 67.69 | 69.80 | 67.54 | 69.19 | 110,053 | +0.93(+1.36%) |
Mar 20, 2019 | 67.52 | 69.41 | 66.59 | 68.26 | 138,294 | +0.75(+1.11%) |
Mar 19, 2019 | 68.82 | 69.68 | 66.50 | 67.51 | 167,299 | -1.26(-1.83%) |
Mar 18, 2019 | 68.00 | 69.67 | 67.25 | 68.77 | 323,806 | +1.20(+1.78%) |
Mar 15, 2019 | 66.66 | 67.90 | 65.38 | 67.57 | 179,500 | +0.99(+1.49%) |
Mar 14, 2019 | 64.17 | 66.79 | 63.17 | 66.58 | 149,460 | +1.13(+1.73%) |
Mar 13, 2019 | 63.90 | 67.50 | 63.90 | 65.45 | 261,863 | +0.25(+0.38%) |
Mar 12, 2019 | 63.00 | 65.24 | 61.66 | 65.20 | 249,541 | +1.92(+3.03%) |
Mar 11, 2019 | 61.97 | 63.65 | 61.59 | 63.28 | 174,395 | +1.13(+1.82%) |
Mar 08, 2019 | 60.00 | 62.37 | 59.22 | 62.15 | 177,500 | +0.95(+1.55%) |
Mar 07, 2019 | 56.32 | 64.41 | 55.99 | 61.20 | 1,653,352 | +6.00(+10.87%) |
Mar 06, 2019 | 54.26 | 56.20 | 54.02 | 55.20 | 347,585 | -2.50(-4.33%) |
Mar 05, 2019 | 57.03 | 58.81 | 56.00 | 57.70 | 143,118 | +0.74(+1.30%) |
Mar 04, 2019 | 57.99 | 59.18 | 54.99 | 56.96 | 175,954 | -0.90(-1.56%) |
Mar 01, 2019 | 55.80 | 58.46 | 55.31 | 57.86 | 235,800 | +2.14(+3.84%) |
Feb 28, 2019 | 53.58 | 55.80 | 53.32 | 55.72 | 114,842 | +2.02(+3.76%) |
Feb 27, 2019 | 52.59 | 53.94 | 52.48 | 53.70 | 68,740 | +0.75(+1.42%) |
Feb 26, 2019 | 53.26 | 53.26 | 51.95 | 52.95 | 179,424 | -0.36(-0.68%) |
Feb 25, 2019 | 54.11 | 54.86 | 52.63 | 53.31 | 103,937 | -0.65(-1.20%) |
Feb 22, 2019 | 52.55 | 54.45 | 52.23 | 53.96 | 125,500 | +1.71(+3.27%) |
Feb 21, 2019 | 51.38 | 52.25 | 50.09 | 52.25 | 110,227 | +0.68(+1.32%) |
Feb 20, 2019 | 51.40 | 52.00 | 50.66 | 51.57 | 72,784 | -0.03(-0.06%) |
Feb 19, 2019 | 51.06 | 52.19 | 50.26 | 51.60 | 182,632 | +0.46(+0.90%) |
Feb 15, 2019 | 47.72 | 51.14 | 47.56 | 51.14 | 121,200 | +3.79(+8.00%) |
Feb 14, 2019 | 49.00 | 52.00 | 47.26 | 47.35 | 492,524 | -1.19(-2.45%) |
Feb 13, 2019 | 47.73 | 48.54 | 46.05 | 48.54 | 141,335 | +1.07(+2.25%) |
Feb 12, 2019 | 47.95 | 48.72 | 46.78 | 47.47 | 129,070 | -0.01(-0.02%) |
Feb 11, 2019 | 48.86 | 49.22 | 47.28 | 47.48 | 96,300 | -1.64(-3.34%) |
Feb 08, 2019 | 47.26 | 49.26 | 46.22 | 49.12 | 55,500 | +1.52(+3.19%) |
Feb 07, 2019 | 47.80 | 48.11 | 46.66 | 47.60 | 32,892 | -0.45(-0.94%) |
Feb 06, 2019 | 47.62 | 48.47 | 46.81 | 48.05 | 58,872 | -0.05(-0.10%) |
Feb 05, 2019 | 47.60 | 48.36 | 46.85 | 48.10 | 76,418 | +0.67(+1.41%) |
Feb 04, 2019 | 46.98 | 47.66 | 46.15 | 47.43 | 35,409 | +0.48(+1.02%) |
Feb 01, 2019 | 46.01 | 47.27 | 45.75 | 46.95 | 68,300 | +0.85(+1.84%) |
Jan 31, 2019 | 44.63 | 46.74 | 43.06 | 46.10 | 75,183 | +1.74(+3.92%) |
Jan 30, 2019 | 44.47 | 44.60 | 43.67 | 44.36 | 43,709 | +0.68(+1.56%) |
Jan 29, 2019 | 44.67 | 45.65 | 43.18 | 43.68 | 64,853 | -1.15(-2.57%) |
Jan 28, 2019 | 45.43 | 45.95 | 44.48 | 44.83 | 36,567 | -0.90(-1.97%) |
Jan 25, 2019 | 44.50 | 45.87 | 44.00 | 45.73 | 76,500 | +1.53(+3.46%) |
Jan 24, 2019 | 43.23 | 44.20 | 42.12 | 44.20 | 64,523 | +1.12(+2.60%) |
Jan 23, 2019 | 43.31 | 43.80 | 42.37 | 43.08 | 96,041 | +0.05(+0.12%) |
Jan 22, 2019 | 43.54 | 44.46 | 42.13 | 43.03 | 76,752 | -0.97(-2.20%) |
Jan 18, 2019 | 42.86 | 44.10 | 42.03 | 44.00 | 60,800 | +1.45(+3.41%) |
Jan 17, 2019 | 41.55 | 42.94 | 41.55 | 42.55 | 122,484 | +0.85(+2.04%) |
Jan 16, 2019 | 41.99 | 42.37 | 41.34 | 41.70 | 77,022 | -0.16(-0.38%) |
Jan 15, 2019 | 40.79 | 42.16 | 39.76 | 41.86 | 130,808 | +1.09(+2.67%) |
Jan 14, 2019 | 41.27 | 41.50 | 40.51 | 40.77 | 76,197 | -0.84(-2.02%) |
Jan 11, 2019 | 41.68 | 41.88 | 40.82 | 41.61 | 66,000 | -0.05(-0.12%) |
Jan 10, 2019 | 41.75 | 42.00 | 41.16 | 41.66 | 84,951 | -0.30(-0.71%) |
Jan 09, 2019 | 42.23 | 42.30 | 41.55 | 41.96 | 94,547 | -0.20(-0.47%) |
Jan 08, 2019 | 41.75 | 42.30 | 40.84 | 42.16 | 183,104 | +0.47(+1.13%) |
Jan 07, 2019 | 41.28 | 41.99 | 40.43 | 41.69 | 213,238 | +0.42(+1.02%) |
Jan 04, 2019 | 39.76 | 41.40 | 39.70 | 41.27 | 205,500 | +1.70(+4.30%) |
Jan 03, 2019 | 41.00 | 41.38 | 39.42 | 39.57 | 202,142 | -1.75(-4.24%) |
Jan 02, 2019 | 40.39 | 41.61 | 39.61 | 41.32 | 118,213 | +0.57(+1.40%) |
Dec 31, 2018 | 39.22 | 41.02 | 39.22 | 40.75 | 59,300 | +1.65(+4.22%) |
Dec 28, 2018 | 39.41 | 40.39 | 38.88 | 39.10 | 92,000 | +0.04(+0.10%) |
Dec 27, 2018 | 37.74 | 39.11 | 36.57 | 39.06 | 114,342 | +1.10(+2.90%) |
Dec 26, 2018 | 35.50 | 38.15 | 35.50 | 37.96 | 131,243 | +2.50(+7.05%) |
Dec 24, 2018 | 34.48 | 35.85 | 34.48 | 35.46 | 34,700 | +0.23(+0.65%) |
Dec 21, 2018 | 31.74 | 40.33 | 27.75 | 35.23 | 299,700 | -3.21(-8.35%) |
Dec 20, 2018 | 39.50 | 40.23 | 37.68 | 38.44 | 221,973 | -0.93(-2.36%) |
Dec 19, 2018 | 39.60 | 40.11 | 38.70 | 39.37 | 116,116 | -0.40(-1.01%) |
Dec 18, 2018 | 41.35 | 41.61 | 39.66 | 39.77 | 110,045 | -1.58(-3.82%) |
Dec 17, 2018 | 43.93 | 43.93 | 41.07 | 41.35 | 85,324 | -2.55(-5.81%) |
Dec 14, 2018 | 44.35 | 44.48 | 42.59 | 43.90 | 125,100 | -0.93(-2.07%) |
Dec 13, 2018 | 45.75 | 45.91 | 44.33 | 44.83 | 103,131 | -0.89(-1.95%) |
Dec 12, 2018 | 45.80 | 46.30 | 45.23 | 45.72 | 74,758 | +0.53(+1.17%) |
Dec 11, 2018 | 46.37 | 46.76 | 44.66 | 45.19 | 79,263 | -0.80(-1.74%) |
Dec 10, 2018 | 44.51 | 46.00 | 44.10 | 45.99 | 205,426 | +1.58(+3.56%) |
Dec 07, 2018 | 44.54 | 46.02 | 43.93 | 44.41 | 79,000 | -0.38(-0.85%) |
Dec 06, 2018 | 42.90 | 45.11 | 42.67 | 44.79 | 130,618 | +0.68(+1.54%) |
Dec 04, 2018 | 45.89 | 46.64 | 43.97 | 44.11 | 323,200 | -1.65(-3.61%) |