Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.15 | 62.73 | 61.87 | 62.03 | 28,906 | -3.12(-4.79%) |
Nov 27, 2019 | 64.49 | 65.15 | 64.17 | 65.15 | 21,653 | +1.40(+2.19%) |
Nov 26, 2019 | 63.68 | 63.83 | 63.20 | 63.75 | 16,444 | -0.60(-0.93%) |
Nov 25, 2019 | 63.86 | 64.46 | 63.36 | 64.35 | 60,692 | +3.64(+6.00%) |
Nov 22, 2019 | 60.96 | 60.97 | 60.54 | 60.71 | 4,940 | -0.61(-0.99%) |
Nov 21, 2019 | 61.39 | 61.46 | 61.08 | 61.31 | 4,992 | -0.71(-1.15%) |
Nov 20, 2019 | 61.69 | 62.32 | 61.55 | 62.03 | 17,786 | +1.14(+1.87%) |
Nov 19, 2019 | 61.19 | 61.52 | 60.54 | 60.89 | 11,037 | +0.97(+1.63%) |
Nov 18, 2019 | 60.05 | 60.18 | 59.79 | 59.92 | 7,417 | -0.67(-1.10%) |
Nov 15, 2019 | 60.75 | 61.03 | 60.58 | 60.58 | 13,349 | +1.05(+1.76%) |
Nov 14, 2019 | 59.28 | 59.61 | 58.95 | 59.54 | 8,701 | +0.48(+0.81%) |
Nov 13, 2019 | 59.33 | 59.44 | 58.89 | 59.06 | 24,694 | -1.44(-2.37%) |
Nov 12, 2019 | 61.12 | 61.20 | 60.41 | 60.50 | 25,821 | -1.21(-1.96%) |
Nov 11, 2019 | 61.58 | 61.81 | 61.11 | 61.70 | 13,556 | -0.38(-0.61%) |
Nov 08, 2019 | 62.79 | 62.80 | 61.85 | 62.08 | 60,966 | -3.15(-4.83%) |
Nov 07, 2019 | 65.99 | 66.07 | 65.11 | 65.23 | 18,304 | -0.10(-0.16%) |
Nov 06, 2019 | 65.24 | 65.63 | 64.75 | 65.34 | 11,727 | +0.41(+0.63%) |
Nov 05, 2019 | 65.17 | 65.28 | 64.40 | 64.93 | 28,416 | -0.12(-0.19%) |
Nov 04, 2019 | 65.82 | 66.04 | 65.01 | 65.05 | 27,950 | -0.65(-0.98%) |
Nov 01, 2019 | 64.84 | 65.99 | 64.77 | 65.70 | 91,449 | +2.05(+3.23%) |
Oct 31, 2019 | 64.50 | 64.50 | 63.11 | 63.64 | 43,438 | -0.86(-1.33%) |
Oct 30, 2019 | 63.36 | 64.52 | 62.95 | 64.50 | 51,644 | +1.76(+2.81%) |
Oct 29, 2019 | 62.65 | 63.04 | 62.58 | 62.74 | 68,310 | +2.06(+3.40%) |
Oct 28, 2019 | 60.38 | 61.16 | 60.38 | 60.68 | 38,732 | +0.30(+0.50%) |
Oct 25, 2019 | 59.31 | 60.59 | 59.31 | 60.37 | 27,329 | +1.33(+2.26%) |
Oct 24, 2019 | 59.81 | 59.81 | 58.85 | 59.04 | 14,559 | -0.94(-1.57%) |
Oct 23, 2019 | 59.53 | 60.04 | 59.51 | 59.98 | 28,467 | +0.95(+1.61%) |
Oct 22, 2019 | 58.84 | 59.73 | 58.84 | 59.03 | 35,404 | -1.05(-1.74%) |
Oct 21, 2019 | 59.72 | 60.10 | 59.15 | 60.08 | 45,268 | -0.14(-0.24%) |
Oct 18, 2019 | 59.66 | 60.32 | 59.64 | 60.22 | 99,753 | +2.04(+3.50%) |
Oct 17, 2019 | 58.40 | 58.76 | 58.16 | 58.18 | 85,813 | +1.92(+3.42%) |
Oct 16, 2019 | 55.96 | 56.26 | 55.95 | 56.26 | 37,456 | +0.83(+1.49%) |
Oct 15, 2019 | 54.70 | 55.82 | 54.70 | 55.43 | 31,889 | +1.35(+2.50%) |
Oct 14, 2019 | 54.19 | 54.53 | 54.08 | 54.08 | 24,349 | -0.68(-1.23%) |
Oct 11, 2019 | 54.89 | 55.22 | 54.46 | 54.76 | 42,676 | +0.74(+1.37%) |
Oct 10, 2019 | 53.43 | 54.40 | 53.30 | 54.02 | 23,926 | +0.79(+1.48%) |
Oct 09, 2019 | 53.70 | 53.88 | 53.04 | 53.23 | 84,377 | +2.06(+4.03%) |
Oct 08, 2019 | 51.18 | 51.45 | 50.77 | 51.16 | 44,672 | -1.23(-2.34%) |
Oct 07, 2019 | 52.45 | 52.94 | 52.23 | 52.39 | 83,854 | -1.67(-3.10%) |
Oct 04, 2019 | 53.74 | 54.43 | 53.42 | 54.06 | 54,449 | -1.14(-2.07%) |
Oct 03, 2019 | 54.71 | 55.28 | 54.50 | 55.21 | 48,350 | +1.60(+2.98%) |
Oct 02, 2019 | 53.44 | 53.86 | 52.96 | 53.61 | 77,935 | -0.77(-1.42%) |
Oct 01, 2019 | 55.04 | 55.04 | 54.10 | 54.38 | 81,018 | -3.99(-6.83%) |
Sep 30, 2019 | 57.61 | 58.52 | 57.61 | 58.36 | 18,139 | +0.59(+1.02%) |
Sep 27, 2019 | 58.97 | 59.37 | 57.50 | 57.78 | 48,983 | -0.58(-0.99%) |
Sep 26, 2019 | 58.86 | 58.86 | 58.18 | 58.36 | 77,378 | +1.18(+2.06%) |
Sep 25, 2019 | 57.14 | 57.65 | 56.55 | 57.18 | 99,338 | -1.50(-2.56%) |
Sep 24, 2019 | 60.10 | 60.12 | 58.61 | 58.68 | 110,341 | -1.89(-3.12%) |
Sep 23, 2019 | 58.96 | 60.66 | 58.49 | 60.57 | 191,314 | +4.17(+7.40%) |
Sep 20, 2019 | 56.50 | 57.36 | 56.16 | 56.39 | 341,236 | +7.80(+16.05%) |
Sep 19, 2019 | 49.15 | 49.18 | 48.43 | 48.59 | 100,786 | -2.29(-4.50%) |
Sep 18, 2019 | 51.25 | 51.42 | 50.21 | 50.89 | 35,322 | -0.28(-0.54%) |
Sep 17, 2019 | 49.77 | 51.20 | 49.24 | 51.16 | 62,330 | +0.02(+0.04%) |
Sep 16, 2019 | 52.09 | 52.47 | 50.92 | 51.14 | 83,996 | -3.70(-6.75%) |
Sep 13, 2019 | 54.68 | 55.06 | 54.30 | 54.84 | 45,848 | +1.65(+3.09%) |
Sep 12, 2019 | 53.45 | 54.05 | 52.82 | 53.20 | 28,936 | -0.17(-0.32%) |
Sep 11, 2019 | 52.56 | 53.46 | 52.47 | 53.37 | 43,477 | +1.61(+3.10%) |
Sep 10, 2019 | 51.21 | 52.02 | 51.02 | 51.76 | 34,050 | -0.23(-0.44%) |
Sep 09, 2019 | 52.09 | 52.41 | 51.71 | 51.99 | 35,242 | +0.41(+0.79%) |
Sep 06, 2019 | 51.43 | 51.89 | 51.24 | 51.58 | 32,073 | +1.50(+3.00%) |
Sep 05, 2019 | 50.37 | 50.55 | 49.95 | 50.08 | 46,910 | +0.41(+0.82%) |
Sep 04, 2019 | 48.94 | 49.67 | 48.94 | 49.67 | 34,207 | +0.98(+2.01%) |
Sep 03, 2019 | 47.57 | 48.75 | 47.20 | 48.69 | 84,426 | -3.84(-7.31%) |
Aug 30, 2019 | 52.37 | 52.65 | 51.66 | 52.53 | 29,759 | +0.91(+1.77%) |
Aug 29, 2019 | 51.46 | 51.99 | 51.16 | 51.62 | 51,607 | -0.31(-0.60%) |
Aug 28, 2019 | 52.14 | 52.24 | 51.64 | 51.93 | 61,809 | -1.51(-2.83%) |
Aug 27, 2019 | 54.00 | 54.35 | 53.33 | 53.44 | 43,656 | +1.00(+1.90%) |
Aug 26, 2019 | 51.83 | 52.66 | 51.24 | 52.45 | 82,020 | +2.23(+4.45%) |
Aug 23, 2019 | 50.75 | 52.32 | 49.81 | 50.21 | 162,573 | +2.81(+5.94%) |
Aug 22, 2019 | 47.95 | 47.95 | 46.93 | 47.40 | 154,583 | -3.56(-6.98%) |
Aug 21, 2019 | 51.21 | 51.21 | 50.59 | 50.95 | 57,524 | -0.59(-1.14%) |
Aug 20, 2019 | 51.48 | 51.99 | 51.33 | 51.54 | 13,062 | -0.38(-0.73%) |
Aug 19, 2019 | 52.72 | 53.06 | 51.87 | 51.92 | 28,478 | -0.93(-1.76%) |
Aug 16, 2019 | 52.48 | 53.59 | 52.48 | 52.85 | 29,128 | +2.22(+4.38%) |
Aug 15, 2019 | 50.59 | 50.76 | 49.84 | 50.64 | 19,466 | +0.43(+0.85%) |
Aug 14, 2019 | 51.43 | 51.55 | 50.16 | 50.21 | 54,400 | -2.01(-3.84%) |
Aug 13, 2019 | 50.48 | 53.03 | 50.00 | 52.22 | 74,633 | -0.96(-1.81%) |
Aug 12, 2019 | 53.39 | 53.72 | 52.94 | 53.18 | 27,175 | -0.74(-1.38%) |
Aug 09, 2019 | 54.68 | 54.68 | 53.51 | 53.92 | 43,535 | -1.44(-2.59%) |
Aug 08, 2019 | 54.32 | 55.36 | 54.09 | 55.35 | 133,916 | +4.20(+8.22%) |
Aug 07, 2019 | 49.51 | 51.15 | 48.60 | 51.15 | 59,682 | -0.77(-1.48%) |
Aug 06, 2019 | 52.70 | 52.70 | 51.06 | 51.92 | 51,357 | +2.26(+4.56%) |
Aug 05, 2019 | 51.15 | 51.37 | 49.03 | 49.66 | 143,102 | -5.24(-9.55%) |
Aug 02, 2019 | 55.75 | 55.80 | 54.49 | 54.90 | 60,150 | -0.39(-0.71%) |
Aug 01, 2019 | 57.21 | 58.03 | 54.82 | 55.30 | 179,447 | -2.64(-4.56%) |
Jul 31, 2019 | 59.42 | 59.71 | 56.42 | 57.94 | 72,036 | -0.39(-0.67%) |
Jul 30, 2019 | 59.05 | 59.07 | 58.04 | 58.33 | 89,302 | -3.12(-5.08%) |
Jul 29, 2019 | 61.75 | 61.84 | 61.24 | 61.45 | 22,830 | -1.47(-2.34%) |
Jul 26, 2019 | 62.87 | 63.11 | 62.41 | 62.92 | 63,515 | +1.41(+2.29%) |
Jul 25, 2019 | 62.21 | 62.21 | 61.05 | 61.52 | 32,372 | -1.02(-1.63%) |
Jul 24, 2019 | 62.49 | 62.75 | 62.18 | 62.53 | 53,238 | -0.50(-0.80%) |
Jul 23, 2019 | 63.84 | 63.84 | 63.04 | 63.04 | 57,690 | -1.51(-2.34%) |
Jul 22, 2019 | 65.01 | 65.01 | 64.37 | 64.55 | 45,407 | -0.04(-0.06%) |
Jul 19, 2019 | 65.97 | 65.97 | 64.56 | 64.59 | 86,860 | -4.30(-6.24%) |
Jul 18, 2019 | 67.92 | 68.94 | 67.68 | 68.89 | 10,461 | -0.33(-0.48%) |
Jul 17, 2019 | 69.51 | 69.87 | 69.00 | 69.22 | 9,604 | -0.43(-0.62%) |
Jul 16, 2019 | 69.42 | 70.16 | 69.34 | 69.65 | 23,674 | +0.81(+1.18%) |
Jul 15, 2019 | 68.59 | 68.98 | 68.59 | 68.84 | 26,122 | +0.86(+1.26%) |
Jul 12, 2019 | 68.00 | 68.09 | 67.57 | 67.98 | 44,376 | +0.09(+0.13%) |
Jul 11, 2019 | 68.38 | 68.55 | 67.52 | 67.90 | 38,003 | -0.05(-0.07%) |
Jul 10, 2019 | 68.47 | 68.83 | 67.81 | 67.95 | 49,040 | -0.84(-1.22%) |
Jul 09, 2019 | 68.09 | 68.78 | 68.09 | 68.78 | 11,252 | +0.13(+0.19%) |
Jul 08, 2019 | 68.41 | 68.96 | 68.05 | 68.65 | 45,928 | -3.17(-4.41%) |
Jul 05, 2019 | 71.16 | 71.82 | 70.48 | 71.82 | 26,289 | -2.59(-3.48%) |
Jul 03, 2019 | 74.03 | 74.81 | 74.03 | 74.40 | 6,835 | -0.49(-0.66%) |
Jul 02, 2019 | 73.96 | 74.90 | 73.96 | 74.90 | 22,246 | +1.50(+2.05%) |
Jul 01, 2019 | 73.46 | 73.48 | 72.65 | 73.39 | 14,268 | +1.83(+2.55%) |
Jun 28, 2019 | 71.62 | 71.81 | 71.33 | 71.57 | 19,033 | -1.12(-1.54%) |
Jun 27, 2019 | 72.39 | 73.00 | 72.39 | 72.69 | 15,396 | +0.92(+1.29%) |
Jun 26, 2019 | 71.64 | 72.22 | 71.56 | 71.77 | 20,203 | +2.15(+3.09%) |
Jun 25, 2019 | 69.99 | 70.80 | 69.62 | 69.62 | 40,686 | +0.82(+1.19%) |
Jun 24, 2019 | 69.17 | 69.28 | 68.66 | 68.80 | 25,901 | -0.42(-0.60%) |
Jun 21, 2019 | 68.51 | 69.38 | 68.39 | 69.21 | 25,995 | -1.60(-2.26%) |
Jun 20, 2019 | 71.99 | 72.63 | 70.59 | 70.81 | 52,684 | +2.14(+3.11%) |
Jun 19, 2019 | 68.14 | 69.53 | 67.85 | 68.67 | 35,853 | -1.24(-1.77%) |
Jun 18, 2019 | 68.89 | 70.18 | 68.89 | 69.91 | 32,857 | +2.02(+2.97%) |
Jun 17, 2019 | 66.71 | 67.92 | 66.71 | 67.90 | 22,774 | -1.30(-1.87%) |
Jun 14, 2019 | 70.03 | 70.03 | 69.04 | 69.20 | 38,358 | -2.72(-3.78%) |
Jun 13, 2019 | 72.68 | 72.68 | 71.58 | 71.91 | 12,886 | -0.76(-1.04%) |
Jun 12, 2019 | 73.22 | 73.34 | 72.67 | 72.67 | 11,877 | -1.11(-1.50%) |
Jun 11, 2019 | 74.39 | 74.39 | 73.55 | 73.78 | 7,546 | +0.67(+0.92%) |
Jun 10, 2019 | 72.72 | 73.34 | 72.12 | 73.10 | 25,312 | +0.05(+0.06%) |
Jun 07, 2019 | 72.70 | 74.31 | 72.70 | 73.06 | 21,768 | +0.35(+0.48%) |
Jun 06, 2019 | 72.68 | 72.90 | 71.90 | 72.70 | 18,821 | -1.74(-2.34%) |
Jun 05, 2019 | 75.47 | 75.86 | 74.20 | 74.45 | 31,085 | -1.80(-2.36%) |
Jun 04, 2019 | 76.14 | 76.28 | 74.58 | 76.25 | 96,652 | -0.54(-0.70%) |
Jun 03, 2019 | 76.74 | 77.24 | 76.50 | 76.78 | 72,185 | +2.54(+3.42%) |
May 31, 2019 | 71.68 | 74.47 | 71.61 | 74.25 | 230,364 | +1.56(+2.15%) |
May 30, 2019 | 71.29 | 72.69 | 71.29 | 72.69 | 27,031 | +1.91(+2.70%) |
May 29, 2019 | 70.68 | 71.02 | 70.10 | 70.78 | 20,272 | -1.42(-1.97%) |
May 28, 2019 | 72.17 | 72.85 | 72.02 | 72.20 | 58,799 | +0.80(+1.13%) |
May 24, 2019 | 70.98 | 71.73 | 70.76 | 71.39 | 141,917 | +2.93(+4.29%) |
May 23, 2019 | 67.19 | 68.89 | 66.90 | 68.46 | 105,285 | -0.39(-0.56%) |
May 22, 2019 | 69.04 | 69.35 | 68.61 | 68.85 | 99,269 | -0.78(-1.11%) |
May 21, 2019 | 68.58 | 69.63 | 67.60 | 69.62 | 43,199 | -0.19(-0.27%) |
May 20, 2019 | 70.02 | 70.60 | 69.48 | 69.81 | 238,381 | +7.84(+12.65%) |
May 17, 2019 | 61.83 | 62.65 | 61.71 | 61.97 | 24,832 | +0.86(+1.40%) |
May 16, 2019 | 61.09 | 61.98 | 60.75 | 61.11 | 38,390 | +2.03(+3.43%) |
May 15, 2019 | 59.02 | 59.15 | 58.02 | 59.09 | 25,946 | -1.30(-2.15%) |
May 14, 2019 | 59.51 | 60.48 | 59.05 | 60.38 | 43,777 | +3.66(+6.44%) |
May 13, 2019 | 57.51 | 57.51 | 56.31 | 56.73 | 74,344 | -4.78(-7.77%) |
May 10, 2019 | 61.34 | 61.71 | 59.87 | 61.51 | 138,958 | +0.26(+0.42%) |
May 09, 2019 | 61.21 | 61.65 | 59.71 | 61.26 | 50,904 | -2.15(-3.39%) |
May 08, 2019 | 64.19 | 64.35 | 63.40 | 63.40 | 51,933 | -1.65(-2.53%) |
May 07, 2019 | 66.72 | 66.72 | 64.55 | 65.05 | 59,073 | -5.38(-7.64%) |
May 06, 2019 | 70.01 | 70.64 | 69.27 | 70.44 | 32,553 | -2.77(-3.79%) |
May 03, 2019 | 73.32 | 73.64 | 73.12 | 73.21 | 9,299 | +1.94(+2.72%) |
May 02, 2019 | 72.01 | 72.28 | 71.14 | 71.27 | 11,075 | -1.35(-1.86%) |
May 01, 2019 | 74.08 | 74.48 | 72.26 | 72.62 | 15,259 | -0.56(-0.76%) |
Apr 30, 2019 | 73.11 | 73.46 | 72.20 | 73.18 | 17,519 | -0.22(-0.31%) |
Apr 29, 2019 | 73.36 | 73.41 | 72.95 | 73.40 | 11,603 | +0.31(+0.42%) |
Apr 26, 2019 | 71.90 | 73.36 | 71.90 | 73.09 | 29,482 | +2.67(+3.79%) |
Apr 25, 2019 | 69.47 | 70.48 | 69.28 | 70.43 | 7,774 | -0.44(-0.63%) |
Apr 24, 2019 | 71.98 | 71.98 | 70.56 | 70.87 | 29,052 | +0.62(+0.88%) |
Apr 23, 2019 | 70.23 | 70.93 | 70.10 | 70.26 | 22,522 | -0.10(-0.15%) |
Apr 22, 2019 | 70.80 | 70.81 | 69.84 | 70.36 | 44,880 | -4.88(-6.49%) |
Apr 18, 2019 | 74.42 | 75.41 | 74.31 | 75.24 | 12,363 | -0.44(-0.59%) |
Apr 17, 2019 | 75.84 | 76.10 | 75.18 | 75.69 | 32,873 | +0.95(+1.27%) |
Apr 16, 2019 | 74.32 | 74.92 | 74.32 | 74.74 | 19,792 | +1.23(+1.67%) |
Apr 15, 2019 | 73.65 | 73.66 | 72.89 | 73.51 | 27,191 | +0.45(+0.62%) |
Apr 12, 2019 | 72.99 | 73.19 | 72.67 | 73.06 | 23,564 | +0.07(+0.09%) |
Apr 11, 2019 | 73.39 | 73.39 | 72.59 | 72.99 | 80,963 | -0.41(-0.55%) |
Apr 10, 2019 | 73.16 | 73.54 | 73.10 | 73.40 | 13,260 | -0.35(-0.47%) |
Apr 09, 2019 | 73.46 | 73.94 | 73.43 | 73.75 | 33,045 | +1.30(+1.79%) |
Apr 08, 2019 | 72.41 | 72.67 | 71.89 | 72.45 | 42,223 | -2.55(-3.41%) |
Apr 05, 2019 | 74.42 | 75.46 | 74.40 | 75.01 | 28,637 | +1.12(+1.51%) |
Apr 04, 2019 | 73.59 | 74.38 | 73.38 | 73.89 | 38,731 | -2.36(-3.09%) |
Apr 03, 2019 | 75.20 | 76.37 | 75.20 | 76.25 | 60,467 | +0.71(+0.94%) |
Apr 02, 2019 | 75.91 | 76.17 | 75.19 | 75.54 | 44,368 | +1.03(+1.38%) |
Apr 01, 2019 | 73.92 | 74.73 | 73.63 | 74.50 | 35,708 | +2.26(+3.13%) |
Mar 29, 2019 | 72.47 | 72.98 | 71.55 | 72.24 | 33,392 | +0.84(+1.18%) |
Mar 28, 2019 | 71.09 | 71.61 | 70.75 | 71.40 | 21,393 | +2.74(+4.00%) |
Mar 27, 2019 | 69.82 | 69.82 | 67.89 | 68.66 | 34,796 | -1.84(-2.60%) |
Mar 26, 2019 | 71.35 | 71.35 | 69.92 | 70.49 | 21,003 | +2.03(+2.97%) |
Mar 25, 2019 | 68.93 | 69.23 | 68.28 | 68.46 | 34,949 | -0.50(-0.73%) |
Mar 22, 2019 | 70.77 | 71.19 | 68.86 | 68.96 | 67,524 | -5.38(-7.24%) |
Mar 21, 2019 | 74.10 | 74.43 | 73.18 | 74.34 | 30,152 | -0.70(-0.93%) |
Mar 20, 2019 | 73.60 | 76.28 | 72.40 | 75.04 | 82,016 | +1.45(+1.97%) |
Mar 19, 2019 | 73.81 | 74.01 | 73.24 | 73.60 | 44,625 | -0.41(-0.56%) |
Mar 18, 2019 | 72.72 | 74.04 | 72.72 | 74.01 | 46,521 | +2.13(+2.96%) |
Mar 15, 2019 | 70.38 | 72.52 | 70.11 | 71.88 | 68,327 | +2.75(+3.98%) |
Mar 14, 2019 | 68.55 | 69.32 | 68.43 | 69.13 | 42,397 | +0.68(+0.99%) |
Mar 13, 2019 | 69.64 | 69.66 | 68.08 | 68.45 | 94,958 | -0.56(-0.81%) |
Mar 12, 2019 | 68.67 | 69.25 | 68.24 | 69.01 | 50,958 | +1.59(+2.36%) |
Mar 11, 2019 | 65.92 | 67.71 | 65.92 | 67.42 | 148,517 | +5.26(+8.46%) |
Mar 08, 2019 | 62.20 | 62.54 | 61.62 | 62.16 | 27,605 | -0.02(-0.03%) |
Mar 07, 2019 | 64.20 | 64.20 | 62.06 | 62.18 | 53,121 | -1.91(-2.98%) |
Mar 06, 2019 | 63.65 | 64.47 | 63.65 | 64.09 | 58,957 | +1.66(+2.67%) |
Mar 05, 2019 | 60.89 | 62.59 | 60.75 | 62.43 | 119,255 | +5.27(+9.21%) |
Mar 04, 2019 | 58.05 | 58.05 | 56.59 | 57.16 | 29,784 | -0.78(-1.35%) |
Mar 01, 2019 | 59.20 | 59.32 | 57.94 | 57.95 | 26,230 | -0.26(-0.45%) |
Feb 28, 2019 | 58.21 | 58.81 | 57.84 | 58.21 | 43,031 | +1.02(+1.79%) |
Feb 27, 2019 | 57.82 | 57.82 | 56.54 | 57.19 | 48,368 | -1.33(-2.28%) |
Feb 26, 2019 | 57.54 | 59.00 | 57.15 | 58.52 | 24,591 | -0.82(-1.39%) |
Feb 25, 2019 | 58.72 | 59.76 | 58.49 | 59.35 | 51,711 | +2.21(+3.87%) |
Feb 22, 2019 | 56.67 | 57.48 | 56.65 | 57.13 | 51,086 | +1.26(+2.25%) |
Feb 21, 2019 | 56.11 | 56.12 | 55.43 | 55.88 | 23,330 | +0.37(+0.66%) |
Feb 20, 2019 | 55.49 | 56.08 | 54.98 | 55.51 | 57,565 | +2.01(+3.77%) |
Feb 19, 2019 | 52.57 | 53.70 | 52.41 | 53.49 | 80,503 | -1.37(-2.49%) |
Feb 15, 2019 | 55.43 | 55.71 | 54.60 | 54.86 | 75,413 | -2.05(-3.60%) |
Feb 14, 2019 | 56.29 | 57.07 | 55.59 | 56.91 | 22,366 | +0.56(+0.99%) |
Feb 13, 2019 | 57.57 | 57.66 | 55.87 | 56.35 | 91,707 | -2.84(-4.79%) |
Feb 12, 2019 | 59.02 | 59.55 | 58.72 | 59.19 | 32,485 | +1.39(+2.40%) |
Feb 11, 2019 | 58.33 | 58.74 | 57.63 | 57.80 | 17,954 | -1.14(-1.94%) |
Feb 08, 2019 | 59.01 | 59.67 | 58.29 | 58.94 | 42,307 | -2.94(-4.75%) |
Feb 07, 2019 | 61.15 | 62.17 | 61.07 | 61.88 | 62,279 | +1.56(+2.59%) |
Feb 06, 2019 | 61.15 | 61.34 | 60.28 | 60.32 | 20,329 | +0.59(+0.98%) |
Feb 05, 2019 | 58.81 | 59.84 | 58.81 | 59.73 | 18,493 | +1.49(+2.56%) |
Feb 04, 2019 | 57.67 | 58.76 | 57.63 | 58.24 | 21,196 | +0.18(+0.31%) |
Feb 01, 2019 | 59.20 | 59.27 | 57.96 | 58.06 | 32,682 | -1.67(-2.80%) |
Jan 31, 2019 | 58.85 | 59.94 | 58.62 | 59.73 | 110,985 | +2.41(+4.21%) |
Jan 30, 2019 | 55.28 | 57.67 | 54.65 | 57.32 | 39,630 | +1.72(+3.09%) |
Jan 29, 2019 | 56.08 | 56.37 | 55.35 | 55.60 | 13,648 | -0.56(-1.01%) |
Jan 28, 2019 | 55.72 | 56.34 | 55.00 | 56.17 | 55,382 | -3.22(-5.43%) |
Jan 25, 2019 | 58.99 | 59.54 | 58.52 | 59.39 | 33,846 | -1.04(-1.72%) |
Jan 24, 2019 | 59.15 | 60.57 | 59.15 | 60.43 | 25,137 | +1.64(+2.78%) |
Jan 23, 2019 | 58.31 | 58.80 | 57.80 | 58.80 | 67,235 | +0.08(+0.13%) |
Jan 22, 2019 | 58.86 | 58.95 | 58.01 | 58.72 | 56,194 | -1.39(-2.31%) |
Jan 18, 2019 | 60.05 | 60.45 | 59.80 | 60.11 | 50,346 | -1.29(-2.09%) |
Jan 17, 2019 | 60.06 | 61.54 | 60.06 | 61.40 | 10,894 | +0.77(+1.26%) |
Jan 16, 2019 | 59.26 | 60.96 | 59.25 | 60.63 | 16,547 | +1.72(+2.92%) |
Jan 15, 2019 | 59.54 | 59.94 | 58.84 | 58.91 | 19,949 | +1.23(+2.13%) |
Jan 14, 2019 | 57.82 | 58.56 | 57.29 | 57.68 | 29,880 | -2.47(-4.10%) |
Jan 11, 2019 | 59.14 | 60.32 | 58.86 | 60.15 | 14,067 | -1.09(-1.77%) |
Jan 10, 2019 | 60.03 | 61.23 | 59.70 | 61.23 | 10,311 | +0.05(+0.09%) |
Jan 09, 2019 | 60.54 | 61.45 | 60.54 | 61.18 | 15,371 | +0.20(+0.33%) |
Jan 08, 2019 | 60.91 | 61.37 | 60.18 | 60.98 | 26,554 | +0.59(+0.97%) |
Jan 07, 2019 | 61.59 | 61.59 | 60.14 | 60.40 | 34,371 | -2.50(-3.97%) |
Jan 04, 2019 | 59.35 | 63.11 | 59.35 | 62.89 | 61,240 | +5.20(+9.01%) |
Jan 03, 2019 | 58.84 | 58.88 | 57.23 | 57.69 | 41,286 | -4.14(-6.70%) |
Jan 02, 2019 | 60.30 | 61.96 | 60.08 | 61.83 | 37,578 | -1.47(-2.33%) |
Dec 31, 2018 | 64.93 | 64.93 | 62.81 | 63.31 | 22,105 | -0.78(-1.22%) |
Dec 28, 2018 | 63.09 | 64.61 | 62.33 | 64.09 | 57,538 | +2.14(+3.46%) |
Dec 27, 2018 | 60.34 | 62.01 | 59.44 | 61.95 | 32,595 | +1.13(+1.86%) |
Dec 26, 2018 | 59.39 | 61.04 | 59.27 | 60.82 | 42,419 | +2.62(+4.51%) |
Dec 24, 2018 | 58.15 | 60.76 | 58.04 | 58.20 | 48,109 | -1.44(-2.42%) |
Dec 21, 2018 | 61.23 | 62.27 | 59.64 | 59.64 | 56,163 | -4.92(-7.62%) |
Dec 20, 2018 | 64.85 | 65.77 | 63.63 | 64.56 | 89,707 | +3.50(+5.73%) |
Dec 19, 2018 | 64.41 | 65.26 | 60.12 | 61.06 | 81,785 | -2.58(-4.05%) |
Dec 18, 2018 | 61.93 | 64.19 | 61.90 | 63.63 | 96,885 | +5.41(+9.29%) |
Dec 17, 2018 | 59.15 | 59.76 | 57.78 | 58.22 | 59,533 | +1.07(+1.87%) |
Dec 14, 2018 | 56.64 | 58.24 | 56.64 | 57.16 | 47,579 | -0.90(-1.54%) |
Dec 13, 2018 | 58.11 | 58.90 | 57.78 | 58.05 | 79,353 | +0.55(+0.95%) |
Dec 12, 2018 | 56.24 | 58.23 | 56.23 | 57.51 | 99,762 | +5.14(+9.82%) |
Dec 11, 2018 | 52.54 | 52.85 | 51.50 | 52.36 | 77,453 | +4.22(+8.76%) |
Dec 10, 2018 | 49.26 | 49.78 | 46.93 | 48.15 | 206,603 | -6.77(-12.32%) |
Dec 07, 2018 | 57.78 | 58.13 | 54.73 | 54.91 | 46,202 | -4.15(-7.03%) |
Dec 06, 2018 | 56.63 | 59.25 | 55.68 | 59.06 | 56,218 | -2.09(-3.43%) |
Dec 04, 2018 | 62.96 | 63.49 | 60.91 | 61.16 | 35,605 | -2.52(-3.96%) |