Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.81 | 78.07 | 74.36 | 74.80 | 202,700 | -3.13(-4.02%) |
Jan 30, 2020 | 76.84 | 78.62 | 75.84 | 77.93 | 147,410 | +0.63(+0.82%) |
Jan 29, 2020 | 76.01 | 78.16 | 75.06 | 77.30 | 215,479 | +1.67(+2.21%) |
Jan 28, 2020 | 76.65 | 76.65 | 71.17 | 75.63 | 549,060 | -2.93(-3.73%) |
Jan 27, 2020 | 78.48 | 80.14 | 77.69 | 78.56 | 196,635 | -2.07(-2.57%) |
Jan 24, 2020 | 80.39 | 81.01 | 79.75 | 80.63 | 151,200 | +0.38(+0.47%) |
Jan 23, 2020 | 80.50 | 81.12 | 80.00 | 80.25 | 309,535 | -0.36(-0.45%) |
Jan 22, 2020 | 81.29 | 82.00 | 80.45 | 80.61 | 158,331 | -0.39(-0.48%) |
Jan 21, 2020 | 82.48 | 83.71 | 80.96 | 81.00 | 248,650 | -1.47(-1.78%) |
Jan 17, 2020 | 82.68 | 83.15 | 81.39 | 82.47 | 181,400 | +0.09(+0.11%) |
Jan 16, 2020 | 82.52 | 82.76 | 80.79 | 82.38 | 160,462 | +1.13(+1.39%) |
Jan 15, 2020 | 80.24 | 82.15 | 79.24 | 81.25 | 195,005 | +1.15(+1.44%) |
Jan 14, 2020 | 79.43 | 81.13 | 78.44 | 80.10 | 235,311 | +0.37(+0.46%) |
Jan 13, 2020 | 81.20 | 81.20 | 79.04 | 79.73 | 248,694 | -0.90(-1.12%) |
Jan 10, 2020 | 79.62 | 80.90 | 79.34 | 80.63 | 238,500 | +1.63(+2.06%) |
Jan 09, 2020 | 78.27 | 80.69 | 78.01 | 79.00 | 322,749 | +1.78(+2.31%) |
Jan 08, 2020 | 76.06 | 77.59 | 75.97 | 77.22 | 240,647 | +1.08(+1.42%) |
Jan 07, 2020 | 76.03 | 76.54 | 74.38 | 76.14 | 357,070 | +0.66(+0.87%) |
Jan 06, 2020 | 72.77 | 76.38 | 71.09 | 75.48 | 464,988 | +1.86(+2.53%) |
Jan 03, 2020 | 73.50 | 74.06 | 72.57 | 73.62 | 117,600 | -0.87(-1.17%) |
Jan 02, 2020 | 74.42 | 74.99 | 73.21 | 74.49 | 208,303 | +0.28(+0.38%) |
Dec 31, 2019 | 73.05 | 74.64 | 72.87 | 74.21 | 137,800 | +0.68(+0.92%) |
Dec 30, 2019 | 74.13 | 74.13 | 72.14 | 73.53 | 158,583 | -0.70(-0.94%) |
Dec 27, 2019 | 73.61 | 74.66 | 72.58 | 74.23 | 111,400 | +0.87(+1.19%) |
Dec 26, 2019 | 73.85 | 73.85 | 72.39 | 73.36 | 61,302 | -0.16(-0.22%) |
Dec 24, 2019 | 72.84 | 73.99 | 72.53 | 73.52 | 51,200 | +0.81(+1.11%) |
Dec 23, 2019 | 72.09 | 72.77 | 70.62 | 72.71 | 114,229 | +0.58(+0.80%) |
Dec 20, 2019 | 70.81 | 72.81 | 70.74 | 72.13 | 209,800 | +1.55(+2.20%) |
Dec 19, 2019 | 72.16 | 72.32 | 70.12 | 70.58 | 210,178 | -1.35(-1.88%) |
Dec 18, 2019 | 70.47 | 72.45 | 70.14 | 71.93 | 200,896 | +1.97(+2.82%) |
Dec 17, 2019 | 71.14 | 71.16 | 68.38 | 69.96 | 355,760 | -1.04(-1.46%) |
Dec 16, 2019 | 72.07 | 72.90 | 70.71 | 71.00 | 191,384 | -0.75(-1.05%) |
Dec 13, 2019 | 72.14 | 72.59 | 70.56 | 71.75 | 165,000 | -0.39(-0.54%) |
Dec 12, 2019 | 71.39 | 73.04 | 71.00 | 72.14 | 298,170 | +0.59(+0.82%) |
Dec 11, 2019 | 72.90 | 73.40 | 71.41 | 71.55 | 124,853 | -1.32(-1.81%) |
Dec 10, 2019 | 73.27 | 73.47 | 72.51 | 72.87 | 102,102 | -0.48(-0.65%) |
Dec 09, 2019 | 75.20 | 75.91 | 72.91 | 73.35 | 221,302 | -1.65(-2.20%) |
Dec 06, 2019 | 74.39 | 75.20 | 73.60 | 75.00 | 204,600 | +0.67(+0.90%) |
Dec 05, 2019 | 72.36 | 74.39 | 71.69 | 74.33 | 257,542 | +2.06(+2.85%) |
Dec 04, 2019 | 74.39 | 74.41 | 71.19 | 72.27 | 204,617 | +0.05(+0.07%) |
Dec 03, 2019 | 69.94 | 72.32 | 69.19 | 72.22 | 179,240 | +1.39(+1.96%) |
Dec 02, 2019 | 70.76 | 71.56 | 70.00 | 70.83 | 191,176 | -0.13(-0.18%) |
Nov 29, 2019 | 71.55 | 71.55 | 70.70 | 70.96 | 85,600 | -0.54(-0.76%) |
Nov 27, 2019 | 70.88 | 72.31 | 70.07 | 71.50 | 237,900 | +0.75(+1.06%) |
Nov 26, 2019 | 68.23 | 70.76 | 68.02 | 70.75 | 401,175 | +2.44(+3.57%) |
Nov 25, 2019 | 66.78 | 68.55 | 66.20 | 68.31 | 325,966 | +2.63(+4.00%) |
Nov 22, 2019 | 66.26 | 66.80 | 65.06 | 65.68 | 119,100 | -0.40(-0.61%) |
Nov 21, 2019 | 65.30 | 66.69 | 65.30 | 66.08 | 298,322 | +0.76(+1.16%) |
Nov 20, 2019 | 64.18 | 66.17 | 64.18 | 65.32 | 166,588 | +1.27(+1.98%) |
Nov 19, 2019 | 63.92 | 64.35 | 62.24 | 64.05 | 214,154 | +0.66(+1.04%) |
Nov 18, 2019 | 63.15 | 64.52 | 62.75 | 63.39 | 131,988 | -0.60(-0.94%) |
Nov 15, 2019 | 63.67 | 64.10 | 63.13 | 63.99 | 158,700 | +0.96(+1.52%) |
Nov 14, 2019 | 63.14 | 64.09 | 62.71 | 63.03 | 157,577 | -0.08(-0.13%) |
Nov 13, 2019 | 62.74 | 63.36 | 62.34 | 63.11 | 103,093 | +0.11(+0.17%) |
Nov 12, 2019 | 62.66 | 64.17 | 62.35 | 63.00 | 118,740 | +0.36(+0.57%) |
Nov 11, 2019 | 63.31 | 64.22 | 62.22 | 62.64 | 153,192 | -1.41(-2.20%) |
Nov 08, 2019 | 60.98 | 64.27 | 60.22 | 64.05 | 407,300 | +4.31(+7.21%) |
Nov 07, 2019 | 63.88 | 64.47 | 59.41 | 59.74 | 265,701 | -3.98(-6.25%) |
Nov 06, 2019 | 65.00 | 66.52 | 62.72 | 63.72 | 472,289 | +3.16(+5.22%) |
Nov 05, 2019 | 60.89 | 61.34 | 59.42 | 60.56 | 337,849 | -0.53(-0.87%) |
Nov 04, 2019 | 61.99 | 62.48 | 60.84 | 61.09 | 232,911 | -0.48(-0.78%) |
Nov 01, 2019 | 61.23 | 62.58 | 60.78 | 61.57 | 206,800 | +0.59(+0.97%) |
Oct 31, 2019 | 59.40 | 61.60 | 59.08 | 60.98 | 234,982 | +1.79(+3.02%) |
Oct 30, 2019 | 60.03 | 60.23 | 58.28 | 59.19 | 238,134 | -0.63(-1.05%) |
Oct 29, 2019 | 58.70 | 60.62 | 58.60 | 59.82 | 178,368 | +1.20(+2.05%) |
Oct 28, 2019 | 58.72 | 58.99 | 57.94 | 58.62 | 264,446 | +0.46(+0.79%) |
Oct 25, 2019 | 56.79 | 58.78 | 56.50 | 58.16 | 301,800 | +1.67(+2.96%) |
Oct 24, 2019 | 56.27 | 58.20 | 55.98 | 56.49 | 397,247 | +0.50(+0.89%) |
Oct 23, 2019 | 54.71 | 56.87 | 54.52 | 55.99 | 161,909 | +1.27(+2.32%) |
Oct 22, 2019 | 56.63 | 57.01 | 54.36 | 54.72 | 293,387 | -1.71(-3.03%) |
Oct 21, 2019 | 55.05 | 56.76 | 55.00 | 56.43 | 345,206 | +1.54(+2.81%) |
Oct 18, 2019 | 55.50 | 56.78 | 54.44 | 54.89 | 229,800 | -1.01(-1.81%) |
Oct 17, 2019 | 54.43 | 56.12 | 54.26 | 55.90 | 211,225 | +1.53(+2.81%) |
Oct 16, 2019 | 54.66 | 55.02 | 53.33 | 54.37 | 156,224 | -0.68(-1.24%) |
Oct 15, 2019 | 53.19 | 55.50 | 52.95 | 55.05 | 336,021 | +2.30(+4.36%) |
Oct 14, 2019 | 52.18 | 54.02 | 52.09 | 52.75 | 268,347 | +0.63(+1.21%) |
Oct 11, 2019 | 55.49 | 55.62 | 51.98 | 52.12 | 388,900 | -2.72(-4.96%) |
Oct 10, 2019 | 54.73 | 55.20 | 53.55 | 54.84 | 222,257 | -0.04(-0.07%) |
Oct 09, 2019 | 55.29 | 56.13 | 54.53 | 54.88 | 235,021 | -0.24(-0.44%) |
Oct 08, 2019 | 56.10 | 56.10 | 54.53 | 55.12 | 321,177 | -1.35(-2.39%) |
Oct 07, 2019 | 58.37 | 58.92 | 55.63 | 56.47 | 323,558 | -2.31(-3.93%) |
Oct 04, 2019 | 58.50 | 59.38 | 57.70 | 58.78 | 276,700 | +0.87(+1.50%) |
Oct 03, 2019 | 55.52 | 59.02 | 54.29 | 57.91 | 296,647 | +1.76(+3.13%) |
Oct 02, 2019 | 58.00 | 58.05 | 55.02 | 56.15 | 329,539 | -1.98(-3.41%) |
Oct 01, 2019 | 60.81 | 62.23 | 58.10 | 58.13 | 375,640 | -2.89(-4.74%) |
Sep 30, 2019 | 61.50 | 62.46 | 60.22 | 61.02 | 396,593 | -0.55(-0.89%) |
Sep 27, 2019 | 62.94 | 62.94 | 60.10 | 61.57 | 253,500 | -1.08(-1.72%) |
Sep 26, 2019 | 62.95 | 63.99 | 61.86 | 62.65 | 147,133 | -0.25(-0.40%) |
Sep 25, 2019 | 65.50 | 65.55 | 60.11 | 62.90 | 260,164 | -2.65(-4.04%) |
Sep 24, 2019 | 67.37 | 67.77 | 64.13 | 65.55 | 304,596 | -1.45(-2.16%) |
Sep 23, 2019 | 66.59 | 67.87 | 66.03 | 67.00 | 124,872 | +0.19(+0.28%) |
Sep 20, 2019 | 66.00 | 67.51 | 65.52 | 66.81 | 370,500 | +1.49(+2.28%) |
Sep 19, 2019 | 64.56 | 66.42 | 63.99 | 65.32 | 187,911 | +0.86(+1.33%) |
Sep 18, 2019 | 64.37 | 66.10 | 63.46 | 64.46 | 242,672 | +0.08(+0.12%) |
Sep 17, 2019 | 62.83 | 64.80 | 61.73 | 64.38 | 112,858 | +1.27(+2.01%) |
Sep 16, 2019 | 61.89 | 63.84 | 60.91 | 63.11 | 131,596 | +0.60(+0.96%) |
Sep 13, 2019 | 62.71 | 64.50 | 61.85 | 62.51 | 188,200 | -0.17(-0.27%) |
Sep 12, 2019 | 63.01 | 63.23 | 60.79 | 62.68 | 149,930 | -0.09(-0.14%) |
Sep 11, 2019 | 64.51 | 65.38 | 62.40 | 62.77 | 241,066 | -1.12(-1.75%) |
Sep 10, 2019 | 65.76 | 65.76 | 63.31 | 63.89 | 379,431 | -2.22(-3.36%) |
Sep 09, 2019 | 68.08 | 68.30 | 65.07 | 66.11 | 630,342 | -1.95(-2.87%) |
Sep 06, 2019 | 68.36 | 70.67 | 67.71 | 68.06 | 338,700 | +0.04(+0.06%) |
Sep 05, 2019 | 66.89 | 68.55 | 63.58 | 68.02 | 314,471 | +1.40(+2.10%) |
Sep 04, 2019 | 67.62 | 68.87 | 65.44 | 66.62 | 136,523 | -0.31(-0.46%) |
Sep 03, 2019 | 68.83 | 69.81 | 65.98 | 66.93 | 254,529 | -2.58(-3.71%) |
Aug 30, 2019 | 70.62 | 71.71 | 68.48 | 69.51 | 305,000 | -0.68(-0.97%) |
Aug 29, 2019 | 67.02 | 70.44 | 66.53 | 70.19 | 287,655 | +3.66(+5.50%) |
Aug 28, 2019 | 65.23 | 66.85 | 65.07 | 66.53 | 231,095 | +1.24(+1.90%) |
Aug 27, 2019 | 65.31 | 67.44 | 64.85 | 65.29 | 437,052 | -1.06(-1.60%) |
Aug 26, 2019 | 64.65 | 66.43 | 63.82 | 66.35 | 164,862 | +2.33(+3.64%) |
Aug 23, 2019 | 65.11 | 66.28 | 63.30 | 64.02 | 212,000 | -1.49(-2.27%) |
Aug 22, 2019 | 67.67 | 67.67 | 65.21 | 65.51 | 272,281 | -2.02(-2.99%) |
Aug 21, 2019 | 69.00 | 69.00 | 67.10 | 67.53 | 201,892 | -0.86(-1.26%) |
Aug 20, 2019 | 67.69 | 68.95 | 67.40 | 68.39 | 299,893 | +0.86(+1.27%) |
Aug 19, 2019 | 66.38 | 68.44 | 64.81 | 67.53 | 276,107 | +2.05(+3.13%) |
Aug 16, 2019 | 65.50 | 66.47 | 63.71 | 65.48 | 404,400 | +0.31(+0.48%) |
Aug 15, 2019 | 64.61 | 66.52 | 64.52 | 65.17 | 183,265 | +0.80(+1.24%) |
Aug 14, 2019 | 65.02 | 65.36 | 63.72 | 64.37 | 209,313 | -1.68(-2.54%) |
Aug 13, 2019 | 64.34 | 66.28 | 64.15 | 66.05 | 158,807 | +1.64(+2.55%) |
Aug 12, 2019 | 64.35 | 64.41 | 62.08 | 64.41 | 126,578 | -0.23(-0.36%) |
Aug 09, 2019 | 64.92 | 65.25 | 64.26 | 64.64 | 224,500 | -0.48(-0.74%) |
Aug 08, 2019 | 66.68 | 67.66 | 64.77 | 65.12 | 319,919 | -1.14(-1.72%) |
Aug 07, 2019 | 62.27 | 67.03 | 58.56 | 66.26 | 703,274 | +3.62(+5.78%) |
Aug 06, 2019 | 63.88 | 65.13 | 62.42 | 62.64 | 403,121 | -0.77(-1.21%) |
Aug 05, 2019 | 64.31 | 64.31 | 62.00 | 63.41 | 218,569 | -2.31(-3.51%) |
Aug 02, 2019 | 67.10 | 67.40 | 64.59 | 65.72 | 327,500 | -1.76(-2.61%) |
Aug 01, 2019 | 67.66 | 69.32 | 66.64 | 67.48 | 136,154 | -0.15(-0.22%) |
Jul 31, 2019 | 68.00 | 68.85 | 66.74 | 67.63 | 178,412 | -0.41(-0.60%) |
Jul 30, 2019 | 67.47 | 68.60 | 67.12 | 68.04 | 146,964 | +0.10(+0.15%) |
Jul 29, 2019 | 67.80 | 68.26 | 66.60 | 67.94 | 87,623 | +0.14(+0.21%) |
Jul 26, 2019 | 68.10 | 68.70 | 67.58 | 67.80 | 159,700 | +0.05(+0.07%) |
Jul 25, 2019 | 68.36 | 68.77 | 67.53 | 67.75 | 108,587 | -0.88(-1.28%) |
Jul 24, 2019 | 67.51 | 69.00 | 67.20 | 68.63 | 167,543 | +0.82(+1.21%) |
Jul 23, 2019 | 67.24 | 67.83 | 66.11 | 67.81 | 119,407 | +0.51(+0.76%) |
Jul 22, 2019 | 67.71 | 69.00 | 67.06 | 67.30 | 140,164 | -0.41(-0.61%) |
Jul 19, 2019 | 67.98 | 68.85 | 67.53 | 67.71 | 178,000 | -0.32(-0.47%) |
Jul 18, 2019 | 68.52 | 69.03 | 66.97 | 68.03 | 255,801 | -0.51(-0.74%) |
Jul 17, 2019 | 68.16 | 68.82 | 67.50 | 68.54 | 290,780 | +0.65(+0.96%) |
Jul 16, 2019 | 68.88 | 68.88 | 67.50 | 67.89 | 223,055 | -0.99(-1.44%) |
Jul 15, 2019 | 67.41 | 69.58 | 66.16 | 68.88 | 383,381 | +1.73(+2.58%) |
Jul 12, 2019 | 67.75 | 68.01 | 65.19 | 67.15 | 381,600 | -0.18(-0.27%) |
Jul 11, 2019 | 67.51 | 67.81 | 65.55 | 67.33 | 269,929 | +0.17(+0.25%) |
Jul 10, 2019 | 66.46 | 67.86 | 64.66 | 67.16 | 393,635 | +1.25(+1.90%) |
Jul 09, 2019 | 66.10 | 66.55 | 64.47 | 65.91 | 414,866 | -0.69(-1.04%) |
Jul 08, 2019 | 67.42 | 69.71 | 65.92 | 66.60 | 743,630 | +2.72(+4.26%) |
Jul 05, 2019 | 63.57 | 64.67 | 63.06 | 63.88 | 176,800 | -0.23(-0.36%) |
Jul 03, 2019 | 62.24 | 65.20 | 62.24 | 64.11 | 267,000 | +2.29(+3.70%) |
Jul 02, 2019 | 62.12 | 63.87 | 61.53 | 61.82 | 304,658 | -0.46(-0.74%) |
Jul 01, 2019 | 61.59 | 63.31 | 60.74 | 62.28 | 433,077 | +1.63(+2.69%) |
Jun 28, 2019 | 60.00 | 61.45 | 59.59 | 60.65 | 552,600 | +0.65(+1.08%) |
Jun 27, 2019 | 58.66 | 60.45 | 58.27 | 60.00 | 389,083 | +1.57(+2.69%) |
Jun 26, 2019 | 59.20 | 59.53 | 56.95 | 58.43 | 232,441 | -0.55(-0.93%) |
Jun 25, 2019 | 59.42 | 59.50 | 57.90 | 58.98 | 197,962 | +0.00(+0.00%) |
Jun 24, 2019 | 59.69 | 59.90 | 57.96 | 58.98 | 202,817 | -0.74(-1.24%) |
Jun 21, 2019 | 60.00 | 60.00 | 57.90 | 59.72 | 452,100 | -0.99(-1.63%) |
Jun 20, 2019 | 59.57 | 60.91 | 59.40 | 60.71 | 449,662 | +1.93(+3.28%) |
Jun 19, 2019 | 57.06 | 58.88 | 56.48 | 58.78 | 222,215 | +2.13(+3.76%) |
Jun 18, 2019 | 57.33 | 57.98 | 56.53 | 56.65 | 315,839 | -0.34(-0.60%) |
Jun 17, 2019 | 55.56 | 57.11 | 54.72 | 56.99 | 326,089 | +1.62(+2.93%) |
Jun 14, 2019 | 55.13 | 56.56 | 55.02 | 55.37 | 186,400 | -0.47(-0.84%) |
Jun 13, 2019 | 56.50 | 56.97 | 54.71 | 55.84 | 294,795 | -0.16(-0.29%) |
Jun 12, 2019 | 56.80 | 56.80 | 55.18 | 56.00 | 330,151 | -0.83(-1.46%) |
Jun 11, 2019 | 56.00 | 57.31 | 55.55 | 56.83 | 303,786 | -1.09(-1.88%) |
Jun 10, 2019 | 56.93 | 58.38 | 56.76 | 57.92 | 295,878 | +1.33(+2.35%) |
Jun 07, 2019 | 54.05 | 56.95 | 53.98 | 56.59 | 513,500 | +2.88(+5.36%) |
Jun 06, 2019 | 53.53 | 54.09 | 52.34 | 53.71 | 590,283 | +0.19(+0.36%) |
Jun 05, 2019 | 54.52 | 55.19 | 53.30 | 53.52 | 374,445 | -0.69(-1.27%) |
Jun 04, 2019 | 56.75 | 56.75 | 53.09 | 54.21 | 278,990 | -1.86(-3.32%) |
Jun 03, 2019 | 56.30 | 57.22 | 54.88 | 56.07 | 275,483 | -0.40(-0.71%) |
May 31, 2019 | 54.31 | 56.80 | 54.09 | 56.47 | 228,600 | +1.37(+2.49%) |
May 30, 2019 | 54.55 | 57.36 | 54.40 | 55.10 | 366,556 | +0.81(+1.49%) |
May 29, 2019 | 52.79 | 55.09 | 52.47 | 54.29 | 253,681 | +1.22(+2.30%) |
May 28, 2019 | 54.18 | 54.18 | 51.86 | 53.07 | 321,317 | -0.92(-1.70%) |
May 24, 2019 | 53.77 | 54.58 | 53.34 | 53.99 | 133,600 | +0.70(+1.31%) |
May 23, 2019 | 54.00 | 54.54 | 51.98 | 53.29 | 197,258 | -1.23(-2.26%) |
May 22, 2019 | 54.75 | 55.08 | 53.45 | 54.52 | 191,454 | -0.15(-0.27%) |
May 21, 2019 | 53.06 | 55.00 | 52.16 | 54.67 | 329,107 | +1.90(+3.60%) |
May 20, 2019 | 50.05 | 53.49 | 50.05 | 52.77 | 278,309 | +0.84(+1.62%) |
May 17, 2019 | 52.96 | 54.11 | 50.56 | 51.93 | 353,600 | -1.40(-2.63%) |
May 16, 2019 | 53.11 | 54.93 | 52.53 | 53.33 | 506,187 | +0.32(+0.60%) |
May 15, 2019 | 49.08 | 53.15 | 49.08 | 53.01 | 459,649 | +3.38(+6.81%) |
May 14, 2019 | 50.12 | 51.37 | 49.44 | 49.63 | 216,245 | -0.27(-0.54%) |
May 13, 2019 | 49.90 | 50.39 | 48.91 | 49.90 | 250,999 | -1.08(-2.12%) |
May 10, 2019 | 52.12 | 52.65 | 49.33 | 50.98 | 413,900 | -1.84(-3.48%) |
May 09, 2019 | 52.38 | 53.97 | 50.92 | 52.82 | 201,775 | +0.12(+0.23%) |
May 08, 2019 | 49.06 | 54.95 | 48.00 | 52.70 | 504,608 | +0.52(+1.00%) |
May 07, 2019 | 53.24 | 54.90 | 51.19 | 52.18 | 316,612 | -1.88(-3.48%) |
May 06, 2019 | 51.20 | 54.56 | 50.07 | 54.06 | 259,402 | +2.14(+4.12%) |
May 03, 2019 | 50.00 | 52.08 | 49.41 | 51.92 | 128,100 | +1.96(+3.92%) |
May 02, 2019 | 49.47 | 50.72 | 48.74 | 49.96 | 202,306 | -0.12(-0.24%) |
May 01, 2019 | 51.92 | 51.92 | 49.61 | 50.08 | 284,682 | -1.61(-3.11%) |
Apr 30, 2019 | 50.67 | 52.29 | 49.57 | 51.69 | 309,094 | +1.01(+1.99%) |
Apr 29, 2019 | 52.87 | 52.87 | 49.58 | 50.68 | 300,623 | -2.19(-4.14%) |
Apr 26, 2019 | 49.48 | 53.09 | 49.48 | 52.87 | 424,200 | +3.63(+7.37%) |
Apr 25, 2019 | 47.99 | 49.44 | 47.11 | 49.24 | 148,453 | +1.17(+2.43%) |
Apr 24, 2019 | 49.01 | 49.49 | 47.84 | 48.07 | 168,856 | -0.86(-1.76%) |
Apr 23, 2019 | 47.71 | 49.76 | 47.29 | 48.93 | 157,783 | +1.29(+2.71%) |
Apr 22, 2019 | 47.00 | 48.39 | 46.97 | 47.64 | 172,855 | +0.57(+1.21%) |
Apr 18, 2019 | 49.21 | 49.61 | 46.00 | 47.07 | 496,600 | -1.92(-3.92%) |
Apr 17, 2019 | 55.00 | 55.37 | 48.87 | 48.99 | 531,098 | -5.77(-10.54%) |
Apr 16, 2019 | 56.60 | 57.04 | 53.60 | 54.76 | 265,374 | -1.45(-2.58%) |
Apr 15, 2019 | 57.83 | 58.54 | 55.59 | 56.21 | 296,393 | -1.60(-2.77%) |
Apr 12, 2019 | 56.21 | 57.92 | 55.78 | 57.81 | 211,600 | +2.13(+3.83%) |
Apr 11, 2019 | 55.80 | 56.51 | 55.00 | 55.68 | 218,656 | +0.05(+0.09%) |
Apr 10, 2019 | 53.65 | 55.75 | 53.50 | 55.63 | 380,750 | +1.99(+3.71%) |
Apr 09, 2019 | 52.13 | 53.93 | 51.39 | 53.64 | 364,317 | +1.29(+2.46%) |
Apr 08, 2019 | 51.97 | 52.41 | 50.96 | 52.35 | 148,070 | +0.24(+0.46%) |
Apr 05, 2019 | 51.78 | 53.03 | 51.30 | 52.11 | 210,400 | +0.58(+1.13%) |
Apr 04, 2019 | 51.25 | 51.67 | 49.57 | 51.53 | 163,335 | -0.15(-0.29%) |
Apr 03, 2019 | 51.07 | 53.35 | 50.41 | 51.68 | 265,306 | +1.03(+2.03%) |
Apr 02, 2019 | 51.75 | 51.75 | 49.46 | 50.65 | 346,140 | -1.18(-2.28%) |
Apr 01, 2019 | 57.07 | 57.08 | 51.63 | 51.83 | 473,967 | -4.95(-8.72%) |
Mar 29, 2019 | 54.68 | 57.81 | 54.33 | 56.78 | 211,600 | +2.44(+4.49%) |
Mar 28, 2019 | 53.36 | 55.59 | 52.90 | 54.34 | 156,478 | +1.01(+1.89%) |
Mar 27, 2019 | 55.04 | 56.28 | 51.66 | 53.33 | 219,431 | -1.92(-3.48%) |
Mar 26, 2019 | 55.03 | 56.31 | 54.37 | 55.25 | 218,575 | +0.98(+1.81%) |
Mar 25, 2019 | 53.67 | 55.13 | 53.04 | 54.27 | 412,467 | +0.47(+0.87%) |
Mar 22, 2019 | 56.56 | 56.56 | 53.20 | 53.80 | 409,600 | -3.02(-5.32%) |
Mar 21, 2019 | 55.54 | 57.95 | 55.12 | 56.82 | 404,702 | +0.85(+1.52%) |
Mar 20, 2019 | 56.25 | 56.65 | 55.63 | 55.97 | 235,167 | -0.60(-1.06%) |
Mar 19, 2019 | 57.95 | 57.95 | 55.79 | 56.57 | 309,533 | -1.25(-2.16%) |
Mar 18, 2019 | 57.27 | 58.27 | 56.46 | 57.82 | 211,031 | +0.63(+1.10%) |
Mar 15, 2019 | 57.11 | 58.89 | 56.91 | 57.19 | 755,500 | +0.69(+1.22%) |
Mar 14, 2019 | 55.85 | 56.65 | 54.82 | 56.50 | 271,501 | +0.52(+0.93%) |
Mar 13, 2019 | 56.15 | 57.82 | 55.69 | 55.98 | 252,124 | -0.01(-0.02%) |
Mar 12, 2019 | 57.42 | 58.16 | 55.69 | 55.99 | 338,826 | -1.50(-2.61%) |
Mar 11, 2019 | 56.48 | 58.26 | 56.30 | 57.49 | 402,418 | +1.43(+2.55%) |
Mar 08, 2019 | 54.74 | 57.75 | 53.60 | 56.06 | 1,589,800 | +1.14(+2.08%) |
Mar 07, 2019 | 55.68 | 55.75 | 52.75 | 54.92 | 747,592 | -1.31(-2.33%) |
Mar 06, 2019 | 59.65 | 59.65 | 56.00 | 56.23 | 317,205 | -3.74(-6.24%) |
Mar 05, 2019 | 58.63 | 60.39 | 57.93 | 59.97 | 336,215 | +1.60(+2.74%) |
Mar 04, 2019 | 59.90 | 60.64 | 55.63 | 58.37 | 526,394 | -1.38(-2.31%) |
Mar 01, 2019 | 60.97 | 61.00 | 58.70 | 59.75 | 573,200 | -2.25(-3.63%) |
Feb 28, 2019 | 59.98 | 63.01 | 59.51 | 62.00 | 402,230 | +2.02(+3.37%) |
Feb 27, 2019 | 64.34 | 64.34 | 58.04 | 59.98 | 643,592 | +3.70(+6.57%) |
Feb 26, 2019 | 56.90 | 56.96 | 55.54 | 56.28 | 263,337 | -0.65(-1.14%) |
Feb 25, 2019 | 57.50 | 57.67 | 53.28 | 56.93 | 290,472 | -0.17(-0.30%) |
Feb 22, 2019 | 57.05 | 58.95 | 56.88 | 57.10 | 181,600 | +0.35(+0.62%) |
Feb 21, 2019 | 58.30 | 59.89 | 55.96 | 56.75 | 232,265 | -1.51(-2.59%) |
Feb 20, 2019 | 57.26 | 58.69 | 56.87 | 58.26 | 352,123 | +0.89(+1.55%) |
Feb 19, 2019 | 57.61 | 57.76 | 56.80 | 57.37 | 424,102 | -0.12(-0.21%) |
Feb 15, 2019 | 57.32 | 57.90 | 56.50 | 57.49 | 408,800 | +0.86(+1.52%) |
Feb 14, 2019 | 56.85 | 57.50 | 56.61 | 56.63 | 186,949 | -0.53(-0.93%) |
Feb 13, 2019 | 57.25 | 57.50 | 55.05 | 57.16 | 360,997 | -0.77(-1.33%) |
Feb 12, 2019 | 57.50 | 58.31 | 57.23 | 57.93 | 248,298 | +0.48(+0.84%) |
Feb 11, 2019 | 57.75 | 59.47 | 56.57 | 57.45 | 233,220 | -0.02(-0.03%) |
Feb 08, 2019 | 54.84 | 57.74 | 54.84 | 57.47 | 235,200 | +2.54(+4.62%) |
Feb 07, 2019 | 52.92 | 55.49 | 51.64 | 54.93 | 156,399 | +1.55(+2.90%) |
Feb 06, 2019 | 54.63 | 56.06 | 53.19 | 53.38 | 93,335 | -1.27(-2.32%) |
Feb 05, 2019 | 52.47 | 55.69 | 52.27 | 54.65 | 397,707 | +2.31(+4.41%) |
Feb 04, 2019 | 53.15 | 54.04 | 52.14 | 52.34 | 183,849 | -0.75(-1.41%) |