Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.80 | 62.58 | 61.80 | 62.31 | 246,200 | +0.42(+0.68%) |
Dec 30, 2019 | 61.91 | 62.19 | 61.41 | 61.89 | 202,469 | +0.24(+0.39%) |
Dec 27, 2019 | 61.59 | 61.85 | 61.27 | 61.65 | 182,100 | +0.08(+0.13%) |
Dec 26, 2019 | 61.29 | 61.87 | 61.25 | 61.57 | 105,388 | +0.28(+0.46%) |
Dec 24, 2019 | 61.49 | 61.60 | 61.18 | 61.29 | 54,000 | -0.20(-0.33%) |
Dec 23, 2019 | 61.48 | 61.65 | 60.90 | 61.49 | 129,657 | +0.09(+0.15%) |
Dec 20, 2019 | 60.86 | 61.59 | 60.77 | 61.40 | 742,300 | +0.62(+1.02%) |
Dec 19, 2019 | 61.00 | 61.41 | 60.50 | 60.78 | 212,619 | +0.13(+0.21%) |
Dec 18, 2019 | 60.43 | 60.83 | 60.34 | 60.65 | 304,940 | +0.50(+0.83%) |
Dec 17, 2019 | 59.53 | 60.31 | 59.50 | 60.15 | 296,499 | +0.67(+1.13%) |
Dec 16, 2019 | 60.20 | 60.72 | 59.40 | 59.48 | 263,221 | -0.16(-0.27%) |
Dec 13, 2019 | 59.89 | 60.25 | 59.21 | 59.64 | 192,800 | -0.31(-0.52%) |
Dec 12, 2019 | 60.21 | 61.16 | 59.79 | 59.95 | 204,013 | -0.17(-0.28%) |
Dec 11, 2019 | 60.40 | 60.72 | 59.76 | 60.12 | 194,775 | -0.42(-0.69%) |
Dec 10, 2019 | 60.32 | 61.04 | 60.04 | 60.54 | 152,835 | +0.21(+0.35%) |
Dec 09, 2019 | 60.76 | 60.90 | 60.16 | 60.33 | 298,364 | -0.77(-1.26%) |
Dec 06, 2019 | 60.79 | 61.84 | 60.79 | 61.10 | 252,000 | +0.64(+1.06%) |
Dec 05, 2019 | 60.04 | 60.71 | 59.79 | 60.46 | 240,391 | +0.30(+0.50%) |
Dec 04, 2019 | 59.77 | 60.94 | 59.77 | 60.16 | 283,613 | +0.64(+1.08%) |
Dec 03, 2019 | 58.95 | 59.95 | 58.69 | 59.52 | 259,362 | +0.10(+0.17%) |
Dec 02, 2019 | 59.29 | 60.03 | 58.66 | 59.42 | 209,703 | -0.05(-0.08%) |
Nov 29, 2019 | 59.89 | 60.30 | 59.34 | 59.47 | 92,600 | -0.86(-1.43%) |
Nov 27, 2019 | 60.36 | 61.05 | 60.22 | 60.33 | 132,000 | +0.25(+0.42%) |
Nov 26, 2019 | 60.33 | 60.72 | 59.62 | 60.08 | 299,030 | -0.37(-0.61%) |
Nov 25, 2019 | 59.89 | 60.95 | 59.70 | 60.45 | 444,529 | +0.82(+1.38%) |
Nov 22, 2019 | 59.56 | 60.05 | 59.20 | 59.63 | 185,400 | +0.17(+0.29%) |
Nov 21, 2019 | 59.47 | 60.05 | 58.90 | 59.46 | 287,368 | +0.13(+0.22%) |
Nov 20, 2019 | 60.21 | 60.65 | 58.58 | 59.33 | 444,736 | -1.20(-1.98%) |
Nov 19, 2019 | 60.20 | 61.07 | 59.71 | 60.53 | 260,602 | +0.56(+0.93%) |
Nov 18, 2019 | 59.40 | 60.59 | 59.26 | 59.97 | 309,793 | +0.30(+0.50%) |
Nov 15, 2019 | 59.54 | 59.76 | 58.59 | 59.67 | 428,800 | +0.20(+0.34%) |
Nov 14, 2019 | 59.68 | 59.85 | 59.05 | 59.47 | 239,672 | -0.30(-0.50%) |
Nov 13, 2019 | 60.18 | 60.49 | 59.47 | 59.77 | 180,590 | -0.67(-1.11%) |
Nov 12, 2019 | 59.90 | 60.75 | 59.78 | 60.44 | 166,220 | +0.54(+0.90%) |
Nov 11, 2019 | 60.34 | 60.44 | 59.74 | 59.90 | 154,985 | -0.63(-1.04%) |
Nov 08, 2019 | 60.44 | 60.67 | 59.78 | 60.53 | 170,200 | +0.11(+0.18%) |
Nov 07, 2019 | 60.96 | 61.57 | 60.16 | 60.42 | 261,752 | -0.14(-0.23%) |
Nov 06, 2019 | 60.49 | 61.32 | 60.49 | 60.56 | 312,307 | +0.36(+0.60%) |
Nov 05, 2019 | 60.22 | 60.85 | 59.65 | 60.20 | 405,767 | +0.23(+0.38%) |
Nov 04, 2019 | 59.00 | 60.58 | 58.81 | 59.97 | 407,463 | +1.28(+2.18%) |
Nov 01, 2019 | 59.50 | 59.91 | 55.76 | 58.69 | 721,400 | -0.07(-0.12%) |
Oct 31, 2019 | 58.89 | 59.17 | 58.37 | 58.76 | 434,668 | -0.22(-0.37%) |
Oct 30, 2019 | 59.37 | 59.37 | 58.24 | 58.98 | 351,384 | -0.55(-0.92%) |
Oct 29, 2019 | 58.37 | 59.93 | 58.34 | 59.53 | 299,091 | +1.30(+2.23%) |
Oct 28, 2019 | 58.16 | 59.19 | 57.55 | 58.23 | 331,646 | +0.29(+0.50%) |
Oct 25, 2019 | 57.60 | 58.55 | 57.60 | 57.94 | 254,200 | +0.04(+0.07%) |
Oct 24, 2019 | 58.00 | 58.37 | 57.15 | 57.90 | 187,028 | -0.04(-0.07%) |
Oct 23, 2019 | 58.25 | 58.58 | 57.48 | 57.94 | 196,113 | -0.29(-0.50%) |
Oct 22, 2019 | 58.46 | 58.75 | 57.82 | 58.23 | 325,420 | +0.07(+0.12%) |
Oct 21, 2019 | 59.61 | 59.96 | 57.91 | 58.16 | 431,158 | -0.88(-1.49%) |
Oct 18, 2019 | 59.40 | 59.81 | 58.82 | 59.04 | 374,300 | -0.72(-1.20%) |
Oct 17, 2019 | 59.14 | 60.48 | 59.11 | 59.76 | 432,726 | +0.81(+1.37%) |
Oct 16, 2019 | 57.39 | 59.04 | 57.27 | 58.95 | 334,698 | +1.32(+2.29%) |
Oct 15, 2019 | 56.70 | 57.67 | 56.44 | 57.63 | 186,987 | +1.22(+2.16%) |
Oct 14, 2019 | 55.74 | 56.75 | 55.74 | 56.41 | 171,509 | +0.39(+0.70%) |
Oct 11, 2019 | 55.32 | 56.29 | 54.92 | 56.02 | 297,800 | +1.60(+2.94%) |
Oct 10, 2019 | 54.61 | 55.00 | 54.09 | 54.42 | 142,868 | -0.02(-0.04%) |
Oct 09, 2019 | 54.50 | 54.75 | 54.06 | 54.44 | 148,619 | +0.39(+0.72%) |
Oct 08, 2019 | 54.71 | 54.82 | 53.65 | 54.05 | 186,374 | -1.29(-2.33%) |
Oct 07, 2019 | 54.74 | 55.77 | 54.34 | 55.34 | 284,221 | +0.28(+0.51%) |
Oct 04, 2019 | 54.57 | 55.57 | 54.16 | 55.06 | 282,200 | +0.57(+1.05%) |
Oct 03, 2019 | 54.36 | 54.84 | 53.20 | 54.49 | 245,097 | -0.15(-0.27%) |
Oct 02, 2019 | 55.41 | 55.58 | 54.43 | 54.64 | 362,524 | -1.19(-2.13%) |
Oct 01, 2019 | 57.99 | 58.47 | 55.72 | 55.83 | 405,169 | -1.73(-3.01%) |
Sep 30, 2019 | 56.99 | 58.27 | 56.99 | 57.56 | 289,404 | +0.72(+1.27%) |
Sep 27, 2019 | 57.22 | 57.30 | 55.73 | 56.84 | 349,500 | -0.10(-0.18%) |
Sep 26, 2019 | 56.60 | 57.70 | 56.48 | 56.94 | 458,777 | +0.69(+1.23%) |
Sep 25, 2019 | 55.78 | 56.78 | 55.35 | 56.25 | 542,555 | +0.39(+0.70%) |
Sep 24, 2019 | 56.01 | 56.66 | 55.38 | 55.86 | 426,991 | +0.27(+0.49%) |
Sep 23, 2019 | 56.00 | 56.28 | 54.33 | 55.59 | 381,003 | -0.78(-1.38%) |
Sep 20, 2019 | 56.64 | 57.36 | 56.09 | 56.37 | 588,500 | +0.03(+0.05%) |
Sep 19, 2019 | 55.81 | 56.97 | 55.63 | 56.34 | 327,475 | +0.97(+1.75%) |
Sep 18, 2019 | 55.20 | 55.41 | 54.55 | 55.37 | 230,902 | +0.24(+0.44%) |
Sep 17, 2019 | 54.34 | 55.23 | 53.76 | 55.13 | 282,114 | +0.51(+0.93%) |
Sep 16, 2019 | 55.16 | 55.59 | 54.20 | 54.62 | 241,807 | -1.05(-1.89%) |
Sep 13, 2019 | 56.26 | 56.99 | 55.38 | 55.67 | 246,100 | -0.23(-0.41%) |
Sep 12, 2019 | 57.37 | 57.50 | 55.85 | 55.90 | 291,472 | -1.31(-2.29%) |
Sep 11, 2019 | 57.25 | 57.75 | 56.57 | 57.21 | 299,421 | +0.04(+0.07%) |
Sep 10, 2019 | 57.75 | 57.75 | 56.37 | 57.17 | 383,898 | -0.92(-1.58%) |
Sep 09, 2019 | 57.88 | 58.11 | 56.68 | 58.09 | 231,221 | +0.42(+0.73%) |
Sep 06, 2019 | 57.88 | 58.52 | 57.54 | 57.67 | 272,000 | +0.00(+0.00%) |
Sep 05, 2019 | 57.56 | 58.00 | 56.78 | 57.67 | 364,760 | +0.92(+1.62%) |
Sep 04, 2019 | 57.62 | 58.12 | 56.67 | 56.75 | 228,535 | -0.37(-0.65%) |
Sep 03, 2019 | 58.15 | 58.48 | 56.74 | 57.12 | 288,846 | -1.28(-2.19%) |
Aug 30, 2019 | 57.31 | 58.50 | 57.31 | 58.40 | 233,900 | +1.23(+2.15%) |
Aug 29, 2019 | 56.65 | 57.22 | 55.94 | 57.17 | 334,666 | +1.14(+2.03%) |
Aug 28, 2019 | 55.62 | 56.22 | 55.52 | 56.03 | 346,643 | +0.37(+0.66%) |
Aug 27, 2019 | 56.99 | 57.40 | 55.49 | 55.66 | 367,052 | -0.96(-1.70%) |
Aug 26, 2019 | 56.07 | 56.65 | 55.49 | 56.62 | 191,344 | +0.89(+1.60%) |
Aug 23, 2019 | 56.06 | 57.30 | 55.60 | 55.73 | 274,900 | -0.54(-0.96%) |
Aug 22, 2019 | 56.50 | 56.55 | 55.67 | 56.27 | 242,727 | -0.06(-0.11%) |
Aug 21, 2019 | 56.36 | 56.81 | 56.02 | 56.33 | 271,949 | +0.43(+0.77%) |
Aug 20, 2019 | 56.44 | 56.64 | 55.53 | 55.90 | 198,636 | -0.62(-1.10%) |
Aug 19, 2019 | 57.00 | 57.23 | 56.33 | 56.52 | 347,162 | +0.43(+0.77%) |
Aug 16, 2019 | 55.41 | 56.80 | 55.30 | 56.09 | 414,800 | +1.09(+1.98%) |
Aug 15, 2019 | 53.93 | 55.06 | 53.35 | 55.00 | 328,279 | +1.29(+2.40%) |
Aug 14, 2019 | 54.95 | 54.95 | 53.35 | 53.71 | 306,344 | -2.07(-3.71%) |
Aug 13, 2019 | 55.10 | 56.20 | 54.65 | 55.78 | 278,126 | +0.52(+0.94%) |
Aug 12, 2019 | 55.40 | 55.63 | 54.65 | 55.26 | 160,523 | -0.34(-0.61%) |
Aug 09, 2019 | 56.52 | 56.95 | 55.55 | 55.60 | 390,500 | -1.07(-1.89%) |
Aug 08, 2019 | 54.27 | 56.82 | 54.27 | 56.67 | 413,538 | +2.91(+5.41%) |
Aug 07, 2019 | 51.51 | 55.30 | 51.25 | 53.76 | 940,416 | +3.26(+6.46%) |
Aug 06, 2019 | 50.24 | 50.81 | 49.51 | 50.50 | 484,351 | +0.58(+1.16%) |
Aug 05, 2019 | 50.59 | 51.05 | 49.38 | 49.92 | 476,075 | -1.83(-3.54%) |
Aug 02, 2019 | 51.86 | 52.11 | 51.40 | 51.75 | 330,700 | -0.32(-0.61%) |
Aug 01, 2019 | 53.51 | 53.80 | 51.83 | 52.07 | 435,591 | -1.31(-2.45%) |
Jul 31, 2019 | 54.33 | 55.02 | 53.02 | 53.38 | 433,926 | -1.04(-1.91%) |
Jul 30, 2019 | 54.33 | 55.05 | 54.33 | 54.42 | 469,267 | -0.43(-0.78%) |
Jul 29, 2019 | 55.78 | 56.14 | 54.61 | 54.85 | 249,434 | -0.97(-1.74%) |
Jul 26, 2019 | 55.78 | 56.20 | 55.51 | 55.82 | 262,500 | +0.22(+0.40%) |
Jul 25, 2019 | 55.45 | 55.97 | 55.23 | 55.60 | 181,294 | +0.01(+0.02%) |
Jul 24, 2019 | 54.30 | 55.78 | 54.11 | 55.59 | 258,283 | +1.19(+2.19%) |
Jul 23, 2019 | 54.17 | 54.52 | 53.98 | 54.40 | 193,978 | +0.25(+0.46%) |
Jul 22, 2019 | 54.56 | 54.89 | 53.95 | 54.15 | 150,003 | -0.31(-0.57%) |
Jul 19, 2019 | 54.93 | 55.51 | 54.41 | 54.46 | 221,100 | -0.69(-1.25%) |
Jul 18, 2019 | 54.98 | 55.79 | 54.45 | 55.15 | 215,173 | -0.02(-0.04%) |
Jul 17, 2019 | 54.59 | 55.43 | 54.22 | 55.17 | 154,007 | +0.43(+0.79%) |
Jul 16, 2019 | 54.98 | 55.64 | 54.71 | 54.74 | 189,588 | -0.18(-0.33%) |
Jul 15, 2019 | 54.98 | 55.31 | 54.30 | 54.92 | 252,193 | +0.00(+0.00%) |
Jul 12, 2019 | 53.99 | 55.28 | 53.99 | 54.92 | 210,500 | +0.90(+1.67%) |
Jul 11, 2019 | 54.47 | 54.47 | 53.60 | 54.02 | 174,386 | -0.09(-0.17%) |
Jul 10, 2019 | 53.75 | 54.52 | 53.15 | 54.11 | 215,470 | +0.59(+1.10%) |
Jul 09, 2019 | 54.26 | 54.51 | 53.09 | 53.52 | 214,421 | -1.19(-2.18%) |
Jul 08, 2019 | 54.44 | 54.72 | 53.67 | 54.71 | 223,349 | +0.27(+0.50%) |
Jul 05, 2019 | 54.31 | 54.87 | 53.62 | 54.44 | 94,400 | +0.25(+0.46%) |
Jul 03, 2019 | 54.50 | 55.20 | 54.06 | 54.19 | 155,600 | -0.21(-0.39%) |
Jul 02, 2019 | 54.26 | 54.68 | 53.93 | 54.40 | 246,369 | +0.25(+0.46%) |
Jul 01, 2019 | 54.64 | 54.81 | 53.81 | 54.15 | 253,248 | -0.10(-0.18%) |
Jun 28, 2019 | 53.62 | 54.69 | 53.31 | 54.25 | 518,100 | +0.62(+1.16%) |
Jun 27, 2019 | 52.83 | 53.69 | 52.83 | 53.63 | 197,165 | +0.79(+1.50%) |
Jun 26, 2019 | 52.93 | 53.44 | 52.25 | 52.84 | 273,460 | -0.04(-0.08%) |
Jun 25, 2019 | 53.22 | 53.24 | 52.45 | 52.88 | 322,049 | -0.05(-0.09%) |
Jun 24, 2019 | 52.71 | 53.90 | 52.48 | 52.93 | 274,027 | +0.24(+0.46%) |
Jun 21, 2019 | 53.00 | 53.52 | 52.22 | 52.69 | 415,600 | -0.61(-1.14%) |
Jun 20, 2019 | 53.85 | 54.09 | 53.11 | 53.30 | 304,373 | -0.22(-0.41%) |
Jun 19, 2019 | 53.32 | 53.78 | 52.58 | 53.52 | 383,023 | +0.41(+0.77%) |
Jun 18, 2019 | 52.75 | 53.63 | 52.04 | 53.11 | 446,088 | +0.84(+1.61%) |
Jun 17, 2019 | 51.68 | 52.95 | 51.16 | 52.27 | 410,039 | +0.69(+1.34%) |
Jun 14, 2019 | 52.14 | 52.28 | 51.55 | 51.58 | 168,300 | -0.59(-1.13%) |
Jun 13, 2019 | 51.89 | 52.53 | 51.38 | 52.17 | 213,586 | +0.50(+0.97%) |
Jun 12, 2019 | 50.94 | 52.13 | 50.88 | 51.67 | 201,586 | +0.44(+0.86%) |
Jun 11, 2019 | 52.44 | 52.54 | 50.66 | 51.23 | 264,250 | -1.02(-1.95%) |
Jun 10, 2019 | 51.60 | 52.41 | 51.25 | 52.25 | 247,948 | +0.76(+1.48%) |
Jun 07, 2019 | 51.24 | 51.83 | 51.07 | 51.49 | 285,100 | +0.52(+1.02%) |
Jun 06, 2019 | 51.33 | 51.33 | 50.47 | 50.97 | 367,921 | -0.43(-0.84%) |
Jun 05, 2019 | 51.35 | 51.98 | 50.79 | 51.40 | 410,000 | +0.32(+0.63%) |
Jun 04, 2019 | 49.18 | 51.42 | 48.93 | 51.08 | 467,975 | +2.54(+5.23%) |
Jun 03, 2019 | 48.35 | 48.98 | 48.01 | 48.54 | 280,439 | +0.10(+0.21%) |
May 31, 2019 | 48.56 | 48.64 | 47.55 | 48.44 | 254,200 | -0.64(-1.30%) |
May 30, 2019 | 48.74 | 49.47 | 48.63 | 49.08 | 200,258 | +0.53(+1.09%) |
May 29, 2019 | 49.28 | 49.28 | 48.36 | 48.55 | 201,858 | -1.07(-2.16%) |
May 28, 2019 | 50.02 | 50.61 | 49.61 | 49.62 | 261,260 | -0.38(-0.76%) |
May 24, 2019 | 49.64 | 50.35 | 49.44 | 50.00 | 167,200 | +0.39(+0.79%) |
May 23, 2019 | 50.50 | 50.50 | 49.32 | 49.61 | 411,538 | -1.23(-2.42%) |
May 22, 2019 | 51.50 | 51.74 | 50.38 | 50.84 | 280,709 | -0.94(-1.82%) |
May 21, 2019 | 51.30 | 52.45 | 51.30 | 51.78 | 267,150 | +0.71(+1.39%) |
May 20, 2019 | 50.00 | 51.42 | 49.69 | 51.07 | 226,007 | +0.80(+1.59%) |
May 17, 2019 | 50.40 | 51.07 | 50.04 | 50.27 | 393,200 | -0.35(-0.69%) |
May 16, 2019 | 50.93 | 51.59 | 50.44 | 50.62 | 261,073 | -0.22(-0.43%) |
May 15, 2019 | 50.24 | 51.11 | 50.09 | 50.84 | 329,772 | +0.15(+0.30%) |
May 14, 2019 | 50.76 | 51.45 | 50.67 | 50.69 | 319,292 | +0.01(+0.02%) |
May 13, 2019 | 51.15 | 51.24 | 50.02 | 50.68 | 283,991 | -1.43(-2.74%) |
May 10, 2019 | 51.72 | 52.34 | 50.84 | 52.11 | 275,500 | +0.42(+0.81%) |
May 09, 2019 | 51.27 | 52.14 | 50.75 | 51.69 | 321,468 | -0.15(-0.29%) |
May 08, 2019 | 51.34 | 52.54 | 50.80 | 51.84 | 435,918 | +0.55(+1.07%) |
May 07, 2019 | 52.06 | 52.77 | 51.07 | 51.29 | 417,537 | -1.08(-2.06%) |
May 06, 2019 | 51.55 | 52.74 | 51.31 | 52.37 | 795,234 | -0.13(-0.25%) |
May 03, 2019 | 53.68 | 54.24 | 52.09 | 52.50 | 967,900 | +1.05(+2.04%) |
May 02, 2019 | 51.32 | 52.38 | 50.60 | 51.45 | 1,152,032 | -0.06(-0.12%) |
May 01, 2019 | 52.06 | 52.67 | 51.32 | 51.51 | 679,482 | -0.55(-1.06%) |
Apr 30, 2019 | 52.00 | 52.62 | 51.22 | 52.06 | 437,131 | +0.29(+0.56%) |
Apr 29, 2019 | 51.47 | 51.87 | 50.75 | 51.77 | 546,044 | +0.36(+0.70%) |
Apr 26, 2019 | 50.72 | 51.50 | 50.22 | 51.41 | 355,100 | +0.82(+1.62%) |
Apr 25, 2019 | 50.17 | 50.67 | 49.62 | 50.59 | 388,417 | +0.33(+0.66%) |
Apr 24, 2019 | 49.42 | 50.38 | 49.15 | 50.26 | 384,504 | +0.83(+1.68%) |
Apr 23, 2019 | 47.99 | 50.19 | 47.99 | 49.43 | 615,663 | +1.68(+3.52%) |
Apr 22, 2019 | 48.10 | 48.69 | 47.56 | 47.75 | 263,413 | -0.41(-0.85%) |
Apr 18, 2019 | 47.36 | 48.34 | 47.22 | 48.16 | 449,500 | +0.97(+2.06%) |
Apr 17, 2019 | 48.38 | 48.38 | 46.48 | 47.19 | 482,475 | -0.97(-2.01%) |
Apr 16, 2019 | 49.64 | 49.73 | 47.75 | 48.16 | 901,836 | -1.20(-2.43%) |
Apr 15, 2019 | 49.18 | 49.59 | 48.71 | 49.36 | 388,066 | +0.36(+0.73%) |
Apr 12, 2019 | 49.13 | 49.51 | 48.67 | 49.00 | 367,600 | +0.18(+0.37%) |
Apr 11, 2019 | 49.41 | 49.43 | 48.34 | 48.82 | 376,100 | -0.58(-1.17%) |
Apr 10, 2019 | 49.19 | 49.78 | 49.02 | 49.40 | 429,148 | +0.27(+0.55%) |
Apr 09, 2019 | 49.02 | 49.60 | 48.79 | 49.13 | 273,418 | -0.08(-0.16%) |
Apr 08, 2019 | 49.29 | 49.72 | 48.90 | 49.21 | 244,248 | -0.16(-0.32%) |
Apr 05, 2019 | 49.29 | 50.00 | 49.04 | 49.37 | 490,500 | +0.45(+0.92%) |
Apr 04, 2019 | 48.85 | 49.66 | 48.68 | 48.92 | 451,725 | +0.09(+0.18%) |
Apr 03, 2019 | 48.55 | 49.53 | 48.07 | 48.83 | 372,195 | +0.60(+1.24%) |
Apr 02, 2019 | 48.12 | 48.81 | 47.96 | 48.23 | 801,566 | -0.06(-0.12%) |
Apr 01, 2019 | 47.25 | 48.33 | 47.07 | 48.29 | 557,337 | +1.20(+2.55%) |
Mar 29, 2019 | 46.16 | 47.36 | 46.03 | 47.09 | 631,600 | +1.08(+2.35%) |
Mar 28, 2019 | 46.02 | 46.38 | 45.54 | 46.01 | 369,721 | -0.17(-0.37%) |
Mar 27, 2019 | 46.25 | 46.52 | 45.04 | 46.18 | 381,153 | -0.30(-0.65%) |
Mar 26, 2019 | 47.21 | 47.68 | 46.17 | 46.48 | 388,993 | -0.54(-1.15%) |
Mar 25, 2019 | 47.88 | 47.99 | 46.81 | 47.02 | 444,111 | -1.29(-2.67%) |
Mar 22, 2019 | 48.92 | 49.18 | 48.18 | 48.31 | 535,700 | -0.93(-1.89%) |
Mar 21, 2019 | 47.98 | 49.53 | 47.95 | 49.24 | 444,916 | +1.16(+2.41%) |
Mar 20, 2019 | 47.31 | 48.74 | 47.31 | 48.08 | 882,589 | +0.76(+1.61%) |
Mar 19, 2019 | 46.27 | 47.42 | 45.81 | 47.32 | 830,608 | +1.07(+2.31%) |
Mar 18, 2019 | 46.73 | 46.85 | 46.16 | 46.25 | 559,822 | -0.29(-0.62%) |
Mar 15, 2019 | 47.41 | 47.51 | 46.31 | 46.54 | 574,100 | -0.61(-1.29%) |
Mar 14, 2019 | 46.68 | 47.70 | 46.51 | 47.15 | 385,204 | +0.43(+0.92%) |
Mar 13, 2019 | 46.56 | 47.53 | 46.37 | 46.72 | 436,710 | +0.26(+0.56%) |
Mar 12, 2019 | 46.53 | 47.16 | 46.08 | 46.46 | 568,883 | -0.06(-0.13%) |
Mar 11, 2019 | 46.32 | 46.81 | 45.75 | 46.52 | 324,966 | +0.26(+0.56%) |
Mar 08, 2019 | 46.67 | 47.02 | 46.20 | 46.26 | 323,500 | -0.54(-1.15%) |
Mar 07, 2019 | 47.05 | 47.07 | 46.14 | 46.80 | 532,471 | -0.34(-0.72%) |
Mar 06, 2019 | 46.76 | 47.97 | 46.52 | 47.14 | 859,603 | +0.39(+0.83%) |
Mar 05, 2019 | 48.36 | 48.36 | 46.73 | 46.75 | 530,938 | -1.52(-3.15%) |
Mar 04, 2019 | 49.00 | 49.45 | 48.11 | 48.27 | 523,225 | -0.91(-1.85%) |
Mar 01, 2019 | 50.26 | 50.47 | 49.16 | 49.18 | 642,500 | -0.83(-1.66%) |
Feb 28, 2019 | 50.51 | 50.74 | 49.95 | 50.01 | 432,659 | -0.55(-1.09%) |
Feb 27, 2019 | 50.59 | 51.02 | 50.19 | 50.56 | 436,808 | -0.34(-0.67%) |
Feb 26, 2019 | 52.47 | 52.69 | 49.95 | 50.90 | 1,105,313 | -1.69(-3.21%) |
Feb 25, 2019 | 53.70 | 53.99 | 52.56 | 52.59 | 465,293 | -0.82(-1.54%) |
Feb 22, 2019 | 53.01 | 54.30 | 52.96 | 53.41 | 684,400 | +0.28(+0.53%) |
Feb 21, 2019 | 53.63 | 53.85 | 52.60 | 53.13 | 472,855 | -0.42(-0.78%) |
Feb 20, 2019 | 54.14 | 54.65 | 53.10 | 53.55 | 657,889 | -0.60(-1.11%) |
Feb 19, 2019 | 55.56 | 56.75 | 54.01 | 54.15 | 1,605,443 | -1.39(-2.50%) |
Feb 15, 2019 | 52.34 | 56.40 | 51.02 | 55.54 | 5,078,200 | -9.46(-14.55%) |
Feb 14, 2019 | 63.22 | 65.38 | 63.10 | 65.00 | 502,915 | +1.49(+2.35%) |
Feb 13, 2019 | 64.99 | 65.50 | 63.23 | 63.51 | 393,481 | -1.24(-1.92%) |
Feb 12, 2019 | 62.75 | 64.82 | 62.42 | 64.75 | 368,486 | +2.25(+3.60%) |
Feb 11, 2019 | 62.51 | 63.15 | 61.95 | 62.50 | 339,374 | -0.01(-0.02%) |
Feb 08, 2019 | 62.79 | 62.89 | 60.92 | 62.51 | 636,800 | -0.49(-0.78%) |
Feb 07, 2019 | 63.54 | 65.07 | 62.77 | 63.00 | 330,081 | -0.58(-0.91%) |
Feb 06, 2019 | 65.21 | 65.67 | 62.96 | 63.58 | 434,522 | -1.63(-2.50%) |
Feb 05, 2019 | 64.88 | 65.68 | 64.45 | 65.21 | 356,324 | +0.79(+1.23%) |
Feb 04, 2019 | 64.71 | 64.93 | 64.19 | 64.42 | 315,321 | -0.19(-0.29%) |
Feb 01, 2019 | 64.67 | 65.12 | 63.98 | 64.61 | 303,700 | -0.18(-0.28%) |
Jan 31, 2019 | 64.56 | 65.81 | 64.50 | 64.79 | 401,086 | +0.26(+0.40%) |
Jan 30, 2019 | 64.54 | 64.72 | 63.62 | 64.53 | 322,218 | +0.60(+0.94%) |
Jan 29, 2019 | 64.04 | 64.29 | 63.68 | 63.93 | 248,114 | -0.04(-0.06%) |
Jan 28, 2019 | 63.59 | 64.31 | 63.01 | 63.97 | 281,777 | +0.00(+0.00%) |
Jan 25, 2019 | 64.15 | 64.31 | 63.77 | 63.97 | 250,500 | +0.37(+0.58%) |
Jan 24, 2019 | 63.29 | 63.64 | 62.52 | 63.60 | 192,223 | +0.07(+0.11%) |
Jan 23, 2019 | 63.84 | 64.90 | 63.27 | 63.53 | 373,392 | +0.55(+0.87%) |
Jan 22, 2019 | 62.54 | 63.14 | 62.36 | 62.98 | 268,643 | +0.21(+0.33%) |
Jan 18, 2019 | 62.15 | 62.96 | 61.09 | 62.77 | 585,500 | +1.01(+1.64%) |
Jan 17, 2019 | 60.89 | 62.07 | 60.47 | 61.76 | 248,746 | +0.76(+1.25%) |
Jan 16, 2019 | 61.95 | 62.87 | 60.77 | 61.00 | 384,109 | -0.61(-0.99%) |
Jan 15, 2019 | 60.94 | 62.36 | 60.85 | 61.61 | 336,114 | +0.45(+0.74%) |
Jan 14, 2019 | 60.75 | 61.85 | 60.02 | 61.16 | 379,202 | +0.33(+0.54%) |
Jan 11, 2019 | 59.82 | 61.07 | 59.24 | 60.83 | 351,700 | +1.02(+1.71%) |
Jan 10, 2019 | 59.00 | 59.89 | 58.00 | 59.81 | 400,355 | +0.50(+0.84%) |
Jan 09, 2019 | 58.71 | 60.19 | 58.71 | 59.31 | 574,513 | +0.96(+1.65%) |
Jan 08, 2019 | 55.44 | 58.48 | 55.17 | 58.35 | 827,985 | +3.30(+5.99%) |
Jan 07, 2019 | 56.00 | 56.54 | 54.87 | 55.05 | 567,605 | -0.87(-1.56%) |
Jan 04, 2019 | 55.15 | 56.61 | 54.70 | 55.92 | 368,900 | +1.51(+2.78%) |
Jan 03, 2019 | 55.46 | 55.69 | 53.70 | 54.41 | 378,702 | -1.24(-2.23%) |