Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.06 | 84.72 | 83.76 | 83.89 | 243,527 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,361 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.58 | 84.14 | 159,715 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.32 | 126,735 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.28 | 83.99 | 74,362 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.95 | 168,718 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.34 | 934,873 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.27 | 83.48 | 232,873 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,446 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,957 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.47 | 84.06 | 85.15 | 257,223 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,374 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,092 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.16 | 83.25 | 85.88 | 300,432 | +2.31(+2.76%) |
Dec 10, 2019 | 83.99 | 84.11 | 82.94 | 83.57 | 247,955 | -0.50(-0.59%) |
Dec 09, 2019 | 84.34 | 84.67 | 83.80 | 84.07 | 252,315 | -0.55(-0.66%) |
Dec 06, 2019 | 84.46 | 85.83 | 84.45 | 84.63 | 250,819 | +0.87(+1.03%) |
Dec 05, 2019 | 85.04 | 85.47 | 83.26 | 83.76 | 260,506 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,349 | +0.97(+1.16%) |
Dec 03, 2019 | 84.37 | 84.76 | 83.39 | 83.83 | 279,146 | -1.13(-1.33%) |
Dec 02, 2019 | 85.98 | 86.16 | 84.63 | 84.96 | 138,365 | -1.00(-1.17%) |
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,592 | -1.07(-1.23%) |
Nov 27, 2019 | 87.25 | 87.81 | 85.53 | 87.03 | 197,432 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.90 | 257,775 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.46 | 346,266 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,515 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.17 | 81.21 | 81.60 | 313,149 | -2.26(-2.70%) |
Nov 20, 2019 | 83.48 | 85.28 | 83.26 | 83.86 | 437,722 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,872 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,946 | +0.05(+0.06%) |
Nov 15, 2019 | 84.49 | 85.54 | 83.79 | 84.66 | 442,191 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,035 | -1.94(-2.26%) |
Nov 13, 2019 | 84.53 | 86.89 | 84.21 | 85.87 | 408,930 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.31 | 83.88 | 84.68 | 328,679 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.53 | 262,467 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.88 | 84.08 | 84.24 | 237,660 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,480 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.21 | 84.36 | 85.12 | 266,246 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,859 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,720 | -0.23(-0.27%) |
Nov 01, 2019 | 85.66 | 86.59 | 85.26 | 86.54 | 199,593 | +1.53(+1.79%) |
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,256 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.31 | 86.20 | 86.53 | 178,159 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.94 | 192,000 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,157 | +1.29(+1.53%) |
Oct 25, 2019 | 85.19 | 86.02 | 84.49 | 84.75 | 141,052 | -0.51(-0.59%) |
Oct 24, 2019 | 85.91 | 85.91 | 84.63 | 85.25 | 207,444 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.22 | 85.57 | 233,643 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,157 | -0.30(-0.35%) |
Oct 21, 2019 | 86.91 | 87.12 | 85.92 | 86.36 | 256,218 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.92 | 84.00 | 85.77 | 288,072 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.47 | 83.17 | 84.39 | 212,436 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,855 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.76 | 83.13 | 181,786 | +0.67(+0.81%) |
Oct 14, 2019 | 83.10 | 83.36 | 81.81 | 82.46 | 180,099 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,319 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.59 | 82.25 | 204,845 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,477 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.97 | 145,686 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.34 | 80.43 | 80.66 | 220,496 | -0.48(-0.59%) |
Oct 04, 2019 | 79.63 | 81.20 | 79.42 | 81.14 | 205,560 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.06 | 78.91 | 79.19 | 370,197 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,048 | +0.33(+0.41%) |
Oct 01, 2019 | 84.21 | 85.16 | 81.23 | 81.29 | 232,854 | -3.04(-3.61%) |
Sep 30, 2019 | 82.79 | 84.86 | 82.57 | 84.33 | 290,144 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.50 | 81.91 | 82.56 | 258,339 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.71 | 84.23 | 315,811 | +1.97(+2.39%) |
Sep 25, 2019 | 79.67 | 82.40 | 79.08 | 82.26 | 289,155 | +2.34(+2.93%) |
Sep 24, 2019 | 81.70 | 81.80 | 79.63 | 79.92 | 319,834 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.42 | 81.18 | 81.28 | 247,679 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,359 | -0.21(-0.26%) |
Sep 19, 2019 | 82.42 | 83.77 | 82.19 | 82.23 | 177,821 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.46 | 81.04 | 81.97 | 252,851 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,198 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.40 | 172,416 | +0.05(+0.06%) |
Sep 13, 2019 | 80.72 | 81.99 | 80.18 | 81.35 | 333,032 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.02 | 79.26 | 80.39 | 208,320 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.01 | 279,814 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.21 | 78.71 | 319,140 | -0.02(-0.02%) |
Sep 09, 2019 | 80.00 | 80.00 | 77.84 | 78.73 | 268,223 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 80.99 | 79.73 | 79.83 | 263,380 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,754 | +0.69(+0.87%) |
Sep 04, 2019 | 79.29 | 80.27 | 79.08 | 79.76 | 281,825 | +1.13(+1.43%) |
Sep 03, 2019 | 78.53 | 79.02 | 77.83 | 78.63 | 428,196 | -0.21(-0.27%) |
Aug 30, 2019 | 79.07 | 79.23 | 78.19 | 78.85 | 203,914 | +0.40(+0.51%) |
Aug 29, 2019 | 79.20 | 79.35 | 78.02 | 78.45 | 246,521 | +0.31(+0.40%) |
Aug 28, 2019 | 77.07 | 79.10 | 74.94 | 78.14 | 335,073 | +0.71(+0.92%) |
Aug 27, 2019 | 78.21 | 78.63 | 76.99 | 77.43 | 355,226 | -0.23(-0.30%) |
Aug 26, 2019 | 75.36 | 77.69 | 75.27 | 77.66 | 324,685 | +3.16(+4.24%) |
Aug 23, 2019 | 78.19 | 78.87 | 74.09 | 74.50 | 418,425 | -3.79(-4.84%) |
Aug 22, 2019 | 79.57 | 79.93 | 78.27 | 78.29 | 274,780 | -0.72(-0.91%) |
Aug 21, 2019 | 78.07 | 79.57 | 77.18 | 79.01 | 331,495 | +1.50(+1.93%) |
Aug 20, 2019 | 78.37 | 78.63 | 77.45 | 77.52 | 216,161 | -1.09(-1.38%) |
Aug 19, 2019 | 78.68 | 79.27 | 78.56 | 78.60 | 268,047 | +0.61(+0.79%) |
Aug 16, 2019 | 76.48 | 78.41 | 76.31 | 77.99 | 291,056 | +2.02(+2.66%) |
Aug 15, 2019 | 75.11 | 76.17 | 74.50 | 75.97 | 315,464 | +0.97(+1.30%) |
Aug 14, 2019 | 75.96 | 76.51 | 74.65 | 75.00 | 288,294 | -2.29(-2.97%) |
Aug 13, 2019 | 76.33 | 77.99 | 76.15 | 77.29 | 286,430 | +0.77(+1.00%) |
Aug 12, 2019 | 76.19 | 77.31 | 75.50 | 76.52 | 323,146 | -0.09(-0.11%) |
Aug 09, 2019 | 77.52 | 77.77 | 75.96 | 76.61 | 363,869 | -1.19(-1.53%) |
Aug 08, 2019 | 75.85 | 78.23 | 75.85 | 77.80 | 633,547 | +2.51(+3.34%) |
Aug 07, 2019 | 73.70 | 75.66 | 73.37 | 75.29 | 519,226 | +0.75(+1.00%) |
Aug 06, 2019 | 73.61 | 75.00 | 73.61 | 74.54 | 761,168 | +1.62(+2.22%) |
Aug 05, 2019 | 72.76 | 74.41 | 70.82 | 72.92 | 719,681 | -1.61(-2.16%) |
Aug 02, 2019 | 74.53 | 75.60 | 73.79 | 74.53 | 497,769 | +0.01(+0.01%) |
Aug 01, 2019 | 73.62 | 77.41 | 72.26 | 74.53 | 1,472,648 | -2.31(-3.01%) |
Jul 31, 2019 | 77.35 | 78.90 | 75.92 | 76.83 | 12,635,316 | -0.27(-0.35%) |
Jul 30, 2019 | 76.88 | 77.23 | 76.01 | 77.11 | 665,865 | +0.01(+0.01%) |
Jul 29, 2019 | 79.35 | 79.47 | 76.49 | 77.10 | 909,076 | -2.26(-2.85%) |
Jul 26, 2019 | 80.02 | 80.12 | 76.56 | 79.36 | 1,205,201 | -3.15(-3.82%) |
Jul 25, 2019 | 83.62 | 83.97 | 82.41 | 82.51 | 240,852 | -0.97(-1.16%) |
Jul 24, 2019 | 82.04 | 83.55 | 81.42 | 83.48 | 367,354 | +1.43(+1.74%) |
Jul 23, 2019 | 82.70 | 82.75 | 81.18 | 82.05 | 508,075 | -0.48(-0.58%) |
Jul 22, 2019 | 82.40 | 83.16 | 81.87 | 82.53 | 238,924 | +0.08(+0.09%) |
Jul 19, 2019 | 82.88 | 83.90 | 82.19 | 82.45 | 405,101 | -0.37(-0.45%) |
Jul 18, 2019 | 82.64 | 83.26 | 82.33 | 82.82 | 256,064 | +0.37(+0.45%) |
Jul 17, 2019 | 82.13 | 83.29 | 81.78 | 82.45 | 232,948 | +0.52(+0.64%) |
Jul 16, 2019 | 81.59 | 82.38 | 81.48 | 81.93 | 305,694 | +0.53(+0.66%) |
Jul 15, 2019 | 81.41 | 81.90 | 80.69 | 81.39 | 267,573 | +0.03(+0.04%) |
Jul 12, 2019 | 80.64 | 82.02 | 80.31 | 81.36 | 347,376 | +0.94(+1.17%) |
Jul 11, 2019 | 80.57 | 80.98 | 79.78 | 80.42 | 355,470 | -0.13(-0.16%) |
Jul 10, 2019 | 79.99 | 81.18 | 79.98 | 80.55 | 367,016 | +1.05(+1.32%) |
Jul 09, 2019 | 79.11 | 79.91 | 79.04 | 79.50 | 341,119 | +0.05(+0.06%) |
Jul 08, 2019 | 79.86 | 80.46 | 79.35 | 79.45 | 347,108 | -0.51(-0.64%) |
Jul 05, 2019 | 79.10 | 80.00 | 77.61 | 79.97 | 232,855 | +0.83(+1.05%) |
Jul 03, 2019 | 78.06 | 79.92 | 77.62 | 79.13 | 187,913 | +1.30(+1.67%) |
Jul 02, 2019 | 77.58 | 78.00 | 76.39 | 77.83 | 337,126 | +0.67(+0.87%) |
Jul 01, 2019 | 77.32 | 77.55 | 76.37 | 77.16 | 455,348 | +0.96(+1.26%) |
Jun 28, 2019 | 74.86 | 76.54 | 74.15 | 76.20 | 689,599 | +1.84(+2.48%) |
Jun 27, 2019 | 72.98 | 74.37 | 72.52 | 74.36 | 248,010 | +1.52(+2.09%) |
Jun 26, 2019 | 72.90 | 73.87 | 72.53 | 72.84 | 258,156 | +0.30(+0.41%) |
Jun 25, 2019 | 73.54 | 74.11 | 72.32 | 72.54 | 334,080 | -0.67(-0.91%) |
Jun 24, 2019 | 72.57 | 74.31 | 72.34 | 73.21 | 356,417 | +0.80(+1.10%) |
Jun 21, 2019 | 72.90 | 73.20 | 72.20 | 72.41 | 768,661 | -0.71(-0.97%) |
Jun 20, 2019 | 71.74 | 73.47 | 71.74 | 73.12 | 431,862 | +1.42(+1.98%) |
Jun 19, 2019 | 71.47 | 71.79 | 70.56 | 71.70 | 288,592 | +0.49(+0.68%) |
Jun 18, 2019 | 69.98 | 72.32 | 69.85 | 71.22 | 491,392 | +1.71(+2.46%) |
Jun 17, 2019 | 69.31 | 69.95 | 68.47 | 69.51 | 346,228 | +0.42(+0.60%) |
Jun 14, 2019 | 70.64 | 70.79 | 69.02 | 69.09 | 296,455 | -1.31(-1.86%) |
Jun 13, 2019 | 70.91 | 71.17 | 69.83 | 70.40 | 257,051 | -0.14(-0.19%) |
Jun 12, 2019 | 70.68 | 70.78 | 69.92 | 70.54 | 285,925 | +0.45(+0.64%) |
Jun 11, 2019 | 70.74 | 71.36 | 69.86 | 70.09 | 322,078 | -0.57(-0.81%) |
Jun 10, 2019 | 71.60 | 72.23 | 70.08 | 70.66 | 265,591 | -0.81(-1.13%) |
Jun 07, 2019 | 70.65 | 72.40 | 70.65 | 71.47 | 230,794 | +1.20(+1.71%) |
Jun 06, 2019 | 72.27 | 72.76 | 69.74 | 70.27 | 492,533 | -1.82(-2.53%) |
Jun 05, 2019 | 69.23 | 72.21 | 68.67 | 72.09 | 641,232 | +3.24(+4.71%) |
Jun 04, 2019 | 67.28 | 68.96 | 66.97 | 68.85 | 486,051 | +2.11(+3.17%) |
Jun 03, 2019 | 65.65 | 67.00 | 65.52 | 66.74 | 359,262 | +1.23(+1.88%) |
May 31, 2019 | 64.27 | 65.60 | 63.86 | 65.50 | 264,088 | +0.40(+0.61%) |
May 30, 2019 | 64.62 | 65.96 | 64.62 | 65.11 | 233,967 | +0.53(+0.83%) |
May 29, 2019 | 64.51 | 64.77 | 63.90 | 64.57 | 193,436 | -0.37(-0.57%) |
May 28, 2019 | 65.16 | 66.06 | 64.05 | 64.94 | 281,092 | +0.00(+0.00%) |
May 24, 2019 | 64.07 | 65.14 | 64.00 | 64.94 | 267,284 | +1.21(+1.90%) |
May 23, 2019 | 65.88 | 66.16 | 63.39 | 63.73 | 483,178 | -2.28(-3.45%) |
May 22, 2019 | 65.91 | 66.34 | 65.44 | 66.01 | 161,743 | -0.23(-0.35%) |
May 21, 2019 | 65.80 | 67.01 | 65.80 | 66.24 | 228,411 | +0.78(+1.19%) |
May 20, 2019 | 64.17 | 65.51 | 64.06 | 65.46 | 240,220 | +1.17(+1.83%) |
May 17, 2019 | 64.85 | 65.47 | 64.27 | 64.29 | 151,423 | -0.92(-1.41%) |
May 16, 2019 | 64.79 | 65.97 | 64.55 | 65.21 | 170,201 | +0.36(+0.55%) |
May 15, 2019 | 63.83 | 64.94 | 63.81 | 64.85 | 265,919 | +0.49(+0.75%) |
May 14, 2019 | 63.99 | 64.73 | 63.72 | 64.37 | 131,043 | +0.63(+0.99%) |
May 13, 2019 | 64.33 | 64.57 | 63.39 | 63.74 | 211,175 | -1.77(-2.70%) |
May 10, 2019 | 64.94 | 65.52 | 63.91 | 65.51 | 199,500 | +0.32(+0.49%) |
May 09, 2019 | 64.97 | 65.52 | 64.26 | 65.19 | 194,163 | -0.18(-0.28%) |
May 08, 2019 | 65.03 | 65.94 | 64.65 | 65.37 | 283,391 | +0.14(+0.21%) |
May 07, 2019 | 65.02 | 65.30 | 64.42 | 65.24 | 355,147 | -0.52(-0.79%) |
May 06, 2019 | 65.26 | 65.95 | 64.72 | 65.76 | 383,330 | -0.11(-0.16%) |
May 03, 2019 | 65.65 | 66.71 | 65.60 | 65.87 | 335,152 | +0.45(+0.68%) |
May 02, 2019 | 62.98 | 67.03 | 60.98 | 65.42 | 572,415 | +3.81(+6.19%) |
May 01, 2019 | 62.91 | 63.23 | 61.21 | 61.61 | 547,048 | -1.04(-1.65%) |
Apr 30, 2019 | 62.18 | 62.76 | 61.77 | 62.64 | 287,256 | +0.59(+0.95%) |
Apr 29, 2019 | 62.23 | 62.37 | 61.76 | 62.05 | 232,696 | -0.08(-0.12%) |
Apr 26, 2019 | 61.81 | 62.23 | 61.59 | 62.13 | 265,208 | +0.40(+0.64%) |
Apr 25, 2019 | 62.31 | 62.60 | 61.61 | 61.73 | 386,356 | -0.98(-1.56%) |
Apr 24, 2019 | 61.71 | 62.77 | 61.59 | 62.71 | 316,124 | +1.04(+1.68%) |
Apr 23, 2019 | 61.16 | 61.90 | 60.66 | 61.68 | 343,907 | +0.71(+1.16%) |
Apr 22, 2019 | 60.84 | 61.05 | 60.44 | 60.97 | 262,439 | -0.24(-0.40%) |
Apr 18, 2019 | 60.26 | 61.56 | 60.10 | 61.21 | 317,278 | +0.75(+1.25%) |
Apr 17, 2019 | 60.84 | 61.20 | 59.96 | 60.46 | 349,559 | -0.07(-0.11%) |
Apr 16, 2019 | 59.48 | 60.53 | 59.28 | 60.52 | 705,857 | +1.41(+2.39%) |
Apr 15, 2019 | 59.22 | 59.95 | 58.85 | 59.11 | 178,158 | +0.14(+0.23%) |
Apr 12, 2019 | 59.41 | 59.94 | 58.54 | 58.98 | 235,557 | +0.08(+0.13%) |
Apr 11, 2019 | 59.35 | 59.67 | 58.76 | 58.90 | 193,267 | -0.45(-0.77%) |
Apr 10, 2019 | 57.96 | 59.63 | 57.81 | 59.35 | 369,057 | +1.50(+2.59%) |
Apr 09, 2019 | 57.85 | 58.32 | 57.62 | 57.85 | 215,266 | -0.29(-0.50%) |
Apr 08, 2019 | 58.22 | 58.66 | 57.63 | 58.14 | 128,483 | -0.27(-0.46%) |
Apr 05, 2019 | 57.71 | 58.43 | 57.44 | 58.41 | 241,755 | +0.92(+1.60%) |
Apr 04, 2019 | 58.14 | 58.36 | 57.35 | 57.49 | 182,711 | -0.54(-0.93%) |
Apr 03, 2019 | 58.08 | 58.78 | 57.80 | 58.04 | 207,093 | +0.44(+0.76%) |
Apr 02, 2019 | 58.28 | 58.79 | 57.23 | 57.60 | 163,367 | -0.54(-0.93%) |
Apr 01, 2019 | 58.04 | 58.25 | 56.94 | 58.14 | 286,805 | +0.46(+0.81%) |
Mar 29, 2019 | 57.79 | 57.93 | 57.31 | 57.68 | 326,680 | +0.27(+0.47%) |
Mar 28, 2019 | 56.71 | 57.52 | 56.51 | 57.41 | 192,759 | +0.79(+1.40%) |
Mar 27, 2019 | 56.94 | 57.46 | 55.88 | 56.61 | 192,341 | -0.24(-0.43%) |
Mar 26, 2019 | 55.99 | 57.45 | 55.99 | 56.86 | 209,836 | +0.49(+0.88%) |
Mar 25, 2019 | 55.82 | 56.71 | 55.47 | 56.36 | 210,030 | +0.38(+0.67%) |
Mar 22, 2019 | 57.38 | 57.38 | 55.97 | 55.98 | 261,695 | -1.77(-3.07%) |
Mar 21, 2019 | 56.66 | 57.88 | 56.66 | 57.76 | 224,814 | +0.98(+1.72%) |
Mar 20, 2019 | 56.99 | 57.60 | 56.58 | 56.78 | 184,003 | -0.29(-0.51%) |
Mar 19, 2019 | 57.19 | 57.77 | 56.94 | 57.07 | 384,842 | +0.15(+0.26%) |
Mar 18, 2019 | 57.03 | 57.49 | 56.56 | 56.92 | 262,922 | +0.06(+0.10%) |
Mar 15, 2019 | 56.83 | 57.48 | 56.64 | 56.87 | 536,718 | +0.10(+0.17%) |
Mar 14, 2019 | 56.88 | 57.04 | 56.45 | 56.77 | 228,905 | -0.17(-0.31%) |
Mar 13, 2019 | 56.71 | 57.21 | 56.17 | 56.94 | 187,159 | +0.53(+0.94%) |
Mar 12, 2019 | 56.82 | 57.09 | 56.25 | 56.41 | 181,153 | -0.25(-0.44%) |
Mar 11, 2019 | 55.75 | 56.66 | 55.47 | 56.66 | 379,263 | +1.13(+2.04%) |
Mar 08, 2019 | 55.66 | 56.07 | 55.41 | 55.53 | 230,288 | -0.33(-0.59%) |
Mar 07, 2019 | 56.25 | 56.25 | 55.66 | 55.86 | 165,112 | -0.18(-0.33%) |
Mar 06, 2019 | 57.34 | 57.66 | 55.94 | 56.04 | 457,690 | -1.16(-2.03%) |
Mar 05, 2019 | 58.08 | 58.37 | 57.19 | 57.20 | 254,568 | -0.84(-1.45%) |
Mar 04, 2019 | 58.74 | 59.27 | 57.60 | 58.05 | 392,928 | -0.65(-1.10%) |
Mar 01, 2019 | 58.33 | 58.89 | 57.90 | 58.69 | 256,013 | +0.60(+1.03%) |
Feb 28, 2019 | 57.89 | 58.58 | 57.46 | 58.09 | 320,934 | +0.31(+0.54%) |
Feb 27, 2019 | 57.27 | 57.92 | 57.18 | 57.78 | 214,038 | +0.38(+0.66%) |
Feb 26, 2019 | 57.51 | 57.88 | 57.12 | 57.41 | 257,767 | -0.07(-0.12%) |
Feb 25, 2019 | 57.60 | 58.21 | 57.17 | 57.48 | 300,130 | +0.15(+0.27%) |
Feb 22, 2019 | 57.33 | 57.72 | 56.87 | 57.32 | 200,533 | +0.02(+0.03%) |
Feb 21, 2019 | 57.88 | 57.88 | 56.90 | 57.30 | 232,159 | -0.57(-0.99%) |
Feb 20, 2019 | 56.91 | 58.05 | 56.88 | 57.87 | 313,741 | +1.04(+1.82%) |
Feb 19, 2019 | 56.58 | 57.58 | 56.52 | 56.84 | 495,027 | -0.17(-0.31%) |
Feb 15, 2019 | 55.95 | 57.05 | 55.85 | 57.01 | 575,875 | +1.42(+2.56%) |
Feb 14, 2019 | 55.79 | 56.41 | 55.51 | 55.59 | 403,065 | -0.55(-0.98%) |
Feb 13, 2019 | 54.79 | 56.19 | 54.75 | 56.14 | 532,973 | +1.34(+2.44%) |
Feb 12, 2019 | 55.10 | 55.17 | 54.37 | 54.80 | 581,769 | -0.11(-0.19%) |
Feb 11, 2019 | 54.51 | 54.99 | 53.76 | 54.91 | 636,680 | +0.73(+1.36%) |
Feb 08, 2019 | 52.97 | 54.18 | 52.68 | 54.18 | 343,108 | +0.80(+1.50%) |
Feb 07, 2019 | 52.97 | 53.46 | 52.40 | 53.37 | 370,125 | -0.10(-0.18%) |
Feb 06, 2019 | 53.29 | 53.70 | 52.82 | 53.47 | 257,180 | +0.07(+0.13%) |
Feb 05, 2019 | 53.09 | 53.76 | 52.49 | 53.40 | 407,690 | +0.40(+0.75%) |
Feb 04, 2019 | 51.93 | 53.03 | 51.64 | 53.01 | 598,439 | +1.05(+2.03%) |
Feb 01, 2019 | 53.49 | 53.65 | 51.33 | 51.95 | 559,389 | -1.35(-2.54%) |
Jan 31, 2019 | 53.12 | 53.62 | 50.60 | 53.31 | 1,192,443 | +4.66(+9.57%) |
Jan 30, 2019 | 47.60 | 48.96 | 47.16 | 48.65 | 476,686 | +1.70(+3.62%) |
Jan 29, 2019 | 47.35 | 48.25 | 46.86 | 46.95 | 775,391 | -0.39(-0.82%) |
Jan 28, 2019 | 50.10 | 50.10 | 47.05 | 47.34 | 644,025 | -3.10(-6.15%) |
Jan 25, 2019 | 50.50 | 50.80 | 50.38 | 50.44 | 235,123 | +0.18(+0.37%) |
Jan 24, 2019 | 51.03 | 51.52 | 50.00 | 50.25 | 475,525 | -0.58(-1.14%) |
Jan 23, 2019 | 51.09 | 51.28 | 50.20 | 50.83 | 320,751 | +0.07(+0.13%) |
Jan 22, 2019 | 51.38 | 51.71 | 50.05 | 50.77 | 381,252 | -0.91(-1.76%) |
Jan 18, 2019 | 51.02 | 52.28 | 50.75 | 51.67 | 467,658 | +0.68(+1.33%) |
Jan 17, 2019 | 50.47 | 51.39 | 50.24 | 51.00 | 751,542 | +0.33(+0.65%) |
Jan 16, 2019 | 51.16 | 51.16 | 50.30 | 50.67 | 427,505 | -0.46(-0.91%) |
Jan 15, 2019 | 50.84 | 51.38 | 50.50 | 51.13 | 155,946 | +0.37(+0.72%) |
Jan 14, 2019 | 51.17 | 51.69 | 50.72 | 50.77 | 177,552 | -0.68(-1.31%) |
Jan 11, 2019 | 51.39 | 52.02 | 51.09 | 51.44 | 386,696 | -0.25(-0.49%) |
Jan 10, 2019 | 50.81 | 51.82 | 50.61 | 51.69 | 286,402 | +0.64(+1.25%) |
Jan 09, 2019 | 50.85 | 51.63 | 49.16 | 51.06 | 216,847 | +0.39(+0.76%) |
Jan 08, 2019 | 49.42 | 50.94 | 48.57 | 50.67 | 459,781 | +1.73(+3.53%) |
Jan 07, 2019 | 49.35 | 49.92 | 48.59 | 48.94 | 368,768 | -0.69(-1.38%) |
Jan 04, 2019 | 48.93 | 49.93 | 48.68 | 49.63 | 336,689 | +1.29(+2.68%) |
Jan 03, 2019 | 49.03 | 49.40 | 48.27 | 48.33 | 275,666 | -1.09(-2.21%) |