Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.62 | 50.74 | 48.66 | 48.92 | 183,900 | -1.71(-3.38%) |
Jan 30, 2020 | 51.49 | 51.93 | 49.52 | 50.63 | 129,763 | -1.25(-2.41%) |
Jan 29, 2020 | 51.76 | 52.99 | 51.13 | 51.88 | 140,997 | +0.24(+0.46%) |
Jan 28, 2020 | 51.64 | 51.92 | 51.14 | 51.64 | 119,167 | +0.40(+0.78%) |
Jan 27, 2020 | 49.16 | 51.91 | 48.69 | 51.24 | 250,226 | -0.78(-1.50%) |
Jan 24, 2020 | 53.43 | 53.43 | 51.52 | 52.02 | 214,800 | -1.18(-2.23%) |
Jan 23, 2020 | 52.76 | 53.27 | 52.00 | 53.20 | 260,643 | +0.45(+0.86%) |
Jan 22, 2020 | 52.73 | 53.45 | 52.33 | 52.75 | 153,359 | +0.39(+0.74%) |
Jan 21, 2020 | 54.58 | 54.58 | 51.88 | 52.36 | 340,604 | -1.76(-3.25%) |
Jan 17, 2020 | 55.66 | 55.85 | 53.42 | 54.12 | 354,300 | -1.15(-2.08%) |
Jan 16, 2020 | 53.30 | 55.65 | 53.30 | 55.27 | 338,414 | +2.37(+4.48%) |
Jan 15, 2020 | 52.51 | 54.07 | 52.51 | 52.90 | 345,778 | +0.23(+0.44%) |
Jan 14, 2020 | 50.40 | 53.79 | 50.12 | 52.67 | 410,887 | +2.18(+4.32%) |
Jan 13, 2020 | 50.17 | 50.52 | 49.57 | 50.49 | 205,664 | +0.35(+0.70%) |
Jan 10, 2020 | 50.22 | 50.85 | 49.54 | 50.14 | 266,300 | -0.06(-0.12%) |
Jan 09, 2020 | 50.05 | 50.67 | 49.73 | 50.20 | 276,347 | +0.51(+1.03%) |
Jan 08, 2020 | 48.74 | 50.32 | 48.48 | 49.69 | 413,239 | +1.65(+3.43%) |
Jan 07, 2020 | 48.21 | 49.36 | 47.93 | 48.04 | 388,255 | -0.51(-1.05%) |
Jan 06, 2020 | 46.40 | 48.65 | 45.92 | 48.55 | 292,579 | +1.57(+3.34%) |
Jan 03, 2020 | 45.93 | 47.17 | 45.91 | 46.98 | 228,100 | +0.10(+0.21%) |
Jan 02, 2020 | 46.50 | 46.90 | 45.62 | 46.88 | 217,900 | +0.58(+1.25%) |
Dec 31, 2019 | 46.33 | 46.95 | 46.17 | 46.30 | 151,500 | -0.10(-0.22%) |
Dec 30, 2019 | 46.59 | 46.70 | 45.79 | 46.40 | 185,008 | -0.19(-0.41%) |
Dec 27, 2019 | 46.99 | 47.01 | 46.08 | 46.59 | 149,800 | -0.16(-0.34%) |
Dec 26, 2019 | 46.50 | 46.91 | 46.35 | 46.75 | 127,906 | +0.16(+0.34%) |
Dec 24, 2019 | 47.25 | 47.25 | 46.38 | 46.59 | 68,400 | -0.60(-1.27%) |
Dec 23, 2019 | 45.89 | 47.24 | 45.20 | 47.19 | 228,553 | +1.57(+3.44%) |
Dec 20, 2019 | 46.09 | 46.49 | 45.19 | 45.62 | 437,500 | -0.30(-0.65%) |
Dec 19, 2019 | 46.88 | 46.88 | 45.80 | 45.92 | 187,605 | -1.00(-2.13%) |
Dec 18, 2019 | 45.64 | 47.30 | 45.64 | 46.92 | 366,570 | +1.46(+3.21%) |
Dec 17, 2019 | 45.31 | 45.87 | 44.77 | 45.46 | 193,618 | +0.46(+1.02%) |
Dec 16, 2019 | 45.47 | 46.42 | 44.69 | 45.00 | 374,957 | +0.43(+0.96%) |
Dec 13, 2019 | 46.26 | 46.46 | 43.85 | 44.57 | 311,300 | -1.77(-3.82%) |
Dec 12, 2019 | 47.13 | 47.75 | 46.08 | 46.34 | 181,964 | -0.75(-1.59%) |
Dec 11, 2019 | 47.50 | 47.54 | 46.72 | 47.09 | 156,579 | -0.09(-0.19%) |
Dec 10, 2019 | 47.04 | 47.54 | 46.28 | 47.18 | 225,067 | +0.17(+0.36%) |
Dec 09, 2019 | 47.32 | 47.71 | 46.51 | 47.01 | 219,406 | -0.64(-1.34%) |
Dec 06, 2019 | 47.00 | 47.98 | 47.00 | 47.65 | 309,700 | +0.94(+2.01%) |
Dec 05, 2019 | 46.64 | 46.90 | 46.23 | 46.71 | 154,273 | +0.06(+0.13%) |
Dec 04, 2019 | 46.78 | 47.23 | 46.15 | 46.65 | 286,151 | -0.09(-0.19%) |
Dec 03, 2019 | 45.36 | 47.00 | 45.19 | 46.74 | 281,717 | +0.58(+1.26%) |
Dec 02, 2019 | 47.49 | 47.49 | 45.25 | 46.16 | 186,119 | -0.15(-0.32%) |
Nov 29, 2019 | 46.39 | 46.76 | 45.68 | 46.31 | 97,900 | -0.09(-0.19%) |
Nov 27, 2019 | 46.40 | 47.37 | 46.10 | 46.40 | 185,500 | +0.26(+0.56%) |
Nov 26, 2019 | 46.44 | 46.44 | 45.67 | 46.14 | 334,928 | -0.21(-0.45%) |
Nov 25, 2019 | 44.20 | 46.67 | 44.16 | 46.35 | 483,237 | +2.31(+5.25%) |
Nov 22, 2019 | 43.45 | 44.19 | 42.93 | 44.04 | 174,000 | +0.18(+0.41%) |
Nov 21, 2019 | 43.57 | 44.09 | 43.00 | 43.86 | 220,911 | +0.52(+1.20%) |
Nov 20, 2019 | 45.61 | 46.25 | 43.02 | 43.34 | 424,463 | -2.65(-5.76%) |
Nov 19, 2019 | 44.57 | 46.55 | 44.45 | 45.99 | 311,599 | +1.55(+3.49%) |
Nov 18, 2019 | 44.70 | 44.92 | 43.91 | 44.44 | 183,320 | -0.38(-0.85%) |
Nov 15, 2019 | 44.46 | 44.99 | 43.81 | 44.82 | 182,800 | +0.66(+1.49%) |
Nov 14, 2019 | 43.69 | 44.52 | 43.25 | 44.16 | 131,626 | +0.35(+0.80%) |
Nov 13, 2019 | 43.44 | 43.83 | 42.68 | 43.81 | 160,824 | -0.10(-0.23%) |
Nov 12, 2019 | 43.28 | 44.08 | 42.99 | 43.91 | 178,374 | +0.77(+1.78%) |
Nov 11, 2019 | 45.45 | 46.32 | 43.01 | 43.14 | 276,934 | -2.66(-5.81%) |
Nov 08, 2019 | 44.20 | 45.89 | 44.02 | 45.80 | 309,700 | +1.25(+2.81%) |
Nov 07, 2019 | 44.02 | 46.53 | 44.00 | 44.55 | 487,823 | +1.02(+2.34%) |
Nov 06, 2019 | 38.72 | 44.11 | 38.20 | 43.53 | 634,942 | +0.53(+1.23%) |
Nov 05, 2019 | 41.65 | 43.46 | 41.26 | 43.00 | 353,690 | +1.82(+4.42%) |
Nov 04, 2019 | 42.41 | 42.67 | 41.05 | 41.18 | 264,202 | -0.71(-1.69%) |
Nov 01, 2019 | 39.75 | 42.20 | 39.75 | 41.89 | 249,900 | +2.53(+6.43%) |
Oct 31, 2019 | 40.82 | 40.91 | 39.17 | 39.36 | 313,982 | -1.32(-3.24%) |
Oct 30, 2019 | 41.21 | 41.22 | 40.13 | 40.68 | 178,759 | -0.42(-1.02%) |
Oct 29, 2019 | 41.15 | 42.08 | 40.92 | 41.10 | 236,558 | -0.02(-0.05%) |
Oct 28, 2019 | 40.82 | 42.14 | 40.54 | 41.12 | 230,479 | +0.63(+1.56%) |
Oct 25, 2019 | 39.46 | 40.57 | 39.42 | 40.49 | 206,300 | +0.83(+2.09%) |
Oct 24, 2019 | 39.85 | 40.17 | 39.42 | 39.66 | 172,893 | +0.14(+0.37%) |
Oct 23, 2019 | 38.69 | 39.89 | 38.69 | 39.52 | 215,599 | +0.58(+1.48%) |
Oct 22, 2019 | 39.74 | 39.74 | 38.61 | 38.94 | 241,855 | -0.78(-1.96%) |
Oct 21, 2019 | 40.99 | 41.14 | 39.64 | 39.72 | 203,739 | -0.87(-2.14%) |
Oct 18, 2019 | 41.63 | 41.74 | 40.18 | 40.59 | 240,500 | -1.31(-3.13%) |
Oct 17, 2019 | 40.92 | 42.12 | 40.74 | 41.90 | 222,237 | +1.26(+3.10%) |
Oct 16, 2019 | 40.20 | 40.69 | 39.83 | 40.64 | 160,994 | +0.55(+1.37%) |
Oct 15, 2019 | 38.97 | 40.26 | 38.80 | 40.09 | 142,853 | +1.25(+3.22%) |
Oct 14, 2019 | 39.02 | 39.24 | 38.36 | 38.84 | 110,898 | +0.00(+0.00%) |
Oct 11, 2019 | 38.21 | 39.47 | 37.69 | 38.84 | 221,400 | +1.32(+3.52%) |
Oct 10, 2019 | 37.77 | 38.10 | 37.07 | 37.52 | 159,476 | -0.19(-0.50%) |
Oct 09, 2019 | 37.89 | 38.51 | 37.54 | 37.71 | 148,919 | +0.12(+0.32%) |
Oct 08, 2019 | 38.84 | 38.90 | 37.51 | 37.59 | 168,753 | -1.53(-3.91%) |
Oct 07, 2019 | 39.39 | 39.81 | 39.02 | 39.12 | 201,009 | -0.51(-1.27%) |
Oct 04, 2019 | 39.17 | 39.64 | 38.55 | 39.62 | 141,900 | +0.41(+1.06%) |
Oct 03, 2019 | 37.89 | 39.21 | 37.80 | 39.21 | 153,515 | +1.13(+2.97%) |
Oct 02, 2019 | 39.24 | 39.54 | 37.76 | 38.08 | 305,724 | -1.53(-3.86%) |
Oct 01, 2019 | 40.80 | 41.97 | 39.40 | 39.61 | 295,527 | -1.12(-2.75%) |
Sep 30, 2019 | 40.69 | 41.15 | 40.31 | 40.73 | 297,071 | +0.23(+0.57%) |
Sep 27, 2019 | 40.94 | 41.75 | 40.27 | 40.50 | 309,500 | -0.16(-0.38%) |
Sep 26, 2019 | 41.10 | 41.10 | 40.38 | 40.66 | 297,746 | -0.37(-0.90%) |
Sep 25, 2019 | 40.09 | 41.06 | 39.78 | 41.02 | 188,410 | +0.99(+2.49%) |
Sep 24, 2019 | 41.92 | 42.25 | 39.94 | 40.03 | 215,525 | -1.66(-3.98%) |
Sep 23, 2019 | 42.04 | 42.29 | 41.19 | 41.69 | 272,232 | -0.37(-0.88%) |
Sep 20, 2019 | 41.21 | 42.20 | 41.14 | 42.06 | 441,600 | +0.73(+1.77%) |
Sep 19, 2019 | 41.64 | 42.25 | 41.25 | 41.33 | 161,698 | -0.42(-1.01%) |
Sep 18, 2019 | 41.98 | 42.87 | 40.81 | 41.75 | 253,551 | -0.52(-1.23%) |
Sep 17, 2019 | 43.69 | 43.69 | 42.04 | 42.27 | 240,331 | -1.42(-3.25%) |
Sep 16, 2019 | 42.83 | 43.74 | 42.15 | 43.69 | 315,943 | +0.71(+1.65%) |
Sep 13, 2019 | 42.35 | 43.59 | 42.12 | 42.98 | 336,300 | +0.91(+2.16%) |
Sep 12, 2019 | 42.15 | 42.31 | 41.13 | 42.07 | 327,279 | -0.12(-0.28%) |
Sep 11, 2019 | 40.28 | 42.73 | 40.19 | 42.19 | 428,689 | +1.88(+4.66%) |
Sep 10, 2019 | 40.39 | 40.39 | 39.21 | 40.31 | 295,704 | +0.45(+1.13%) |
Sep 09, 2019 | 39.37 | 40.14 | 38.55 | 39.86 | 274,436 | +0.46(+1.17%) |
Sep 06, 2019 | 39.27 | 39.91 | 39.06 | 39.40 | 140,000 | +0.07(+0.18%) |
Sep 05, 2019 | 39.95 | 40.44 | 39.21 | 39.33 | 298,866 | +0.32(+0.82%) |
Sep 04, 2019 | 39.41 | 39.94 | 38.45 | 39.01 | 302,276 | -0.06(-0.15%) |
Sep 03, 2019 | 39.55 | 39.84 | 38.51 | 39.07 | 298,817 | -0.58(-1.46%) |
Aug 30, 2019 | 40.59 | 40.64 | 39.58 | 39.65 | 213,400 | -0.51(-1.27%) |
Aug 29, 2019 | 40.26 | 41.24 | 40.00 | 40.16 | 152,724 | +0.32(+0.80%) |
Aug 28, 2019 | 39.94 | 40.50 | 39.77 | 39.84 | 208,355 | -0.30(-0.75%) |
Aug 27, 2019 | 41.22 | 41.36 | 39.76 | 40.14 | 369,323 | -0.76(-1.86%) |
Aug 26, 2019 | 41.01 | 41.05 | 40.26 | 40.90 | 212,660 | +0.26(+0.64%) |
Aug 23, 2019 | 41.27 | 41.93 | 40.45 | 40.64 | 406,000 | -0.69(-1.67%) |
Aug 22, 2019 | 41.65 | 42.17 | 40.70 | 41.33 | 222,412 | -0.06(-0.14%) |
Aug 21, 2019 | 41.44 | 41.83 | 41.03 | 41.39 | 185,649 | +0.43(+1.05%) |
Aug 20, 2019 | 41.32 | 41.83 | 40.93 | 40.96 | 198,733 | -0.41(-0.99%) |
Aug 19, 2019 | 41.71 | 42.46 | 41.33 | 41.37 | 315,300 | +0.39(+0.95%) |
Aug 16, 2019 | 39.82 | 41.32 | 39.54 | 40.98 | 403,500 | +1.64(+4.17%) |
Aug 15, 2019 | 41.02 | 41.14 | 38.78 | 39.34 | 433,309 | -1.56(-3.81%) |
Aug 14, 2019 | 41.49 | 41.71 | 40.80 | 40.90 | 475,968 | -1.38(-3.26%) |
Aug 13, 2019 | 41.22 | 42.49 | 40.85 | 42.28 | 269,309 | +0.93(+2.25%) |
Aug 12, 2019 | 41.70 | 41.90 | 41.05 | 41.35 | 233,683 | -0.64(-1.52%) |
Aug 09, 2019 | 42.68 | 43.42 | 41.79 | 41.99 | 302,300 | -0.74(-1.73%) |
Aug 08, 2019 | 42.05 | 43.00 | 42.05 | 42.73 | 343,608 | +0.81(+1.93%) |
Aug 07, 2019 | 42.53 | 42.53 | 41.53 | 41.92 | 276,361 | -0.94(-2.19%) |
Aug 06, 2019 | 43.11 | 43.47 | 42.22 | 42.86 | 387,368 | -0.11(-0.26%) |
Aug 05, 2019 | 41.02 | 43.26 | 40.51 | 42.97 | 692,271 | +0.94(+2.24%) |
Aug 02, 2019 | 43.21 | 43.58 | 39.41 | 42.03 | 961,000 | -2.46(-5.53%) |
Aug 01, 2019 | 46.95 | 47.20 | 44.10 | 44.49 | 725,675 | -2.46(-5.24%) |
Jul 31, 2019 | 49.03 | 49.50 | 46.11 | 46.95 | 1,434,996 | +2.18(+4.87%) |
Jul 30, 2019 | 44.12 | 45.11 | 43.38 | 44.77 | 525,030 | +0.52(+1.18%) |
Jul 29, 2019 | 44.25 | 45.10 | 43.99 | 44.25 | 244,434 | -0.13(-0.29%) |
Jul 26, 2019 | 45.51 | 46.08 | 43.85 | 44.38 | 422,500 | -1.10(-2.42%) |
Jul 25, 2019 | 46.52 | 46.77 | 45.30 | 45.48 | 235,513 | -1.00(-2.15%) |
Jul 24, 2019 | 45.83 | 46.72 | 45.36 | 46.48 | 271,981 | +0.92(+2.02%) |
Jul 23, 2019 | 45.34 | 45.83 | 44.81 | 45.56 | 358,921 | +0.40(+0.89%) |
Jul 22, 2019 | 45.48 | 45.77 | 44.10 | 45.16 | 498,628 | -0.11(-0.24%) |
Jul 19, 2019 | 46.61 | 46.80 | 44.57 | 45.27 | 759,600 | -1.29(-2.77%) |
Jul 18, 2019 | 47.34 | 47.58 | 46.51 | 46.56 | 325,774 | -0.87(-1.83%) |
Jul 17, 2019 | 47.68 | 48.03 | 47.34 | 47.43 | 289,243 | -0.25(-0.52%) |
Jul 16, 2019 | 48.65 | 49.13 | 47.60 | 47.68 | 236,230 | -0.72(-1.49%) |
Jul 15, 2019 | 48.56 | 49.06 | 48.22 | 48.40 | 280,394 | -0.04(-0.08%) |
Jul 12, 2019 | 48.13 | 49.00 | 47.76 | 48.44 | 273,400 | +0.43(+0.90%) |
Jul 11, 2019 | 48.40 | 48.89 | 47.69 | 48.01 | 189,848 | -0.07(-0.15%) |
Jul 10, 2019 | 47.70 | 48.80 | 47.64 | 48.08 | 242,389 | +0.41(+0.86%) |
Jul 09, 2019 | 47.38 | 47.95 | 46.62 | 47.67 | 225,510 | +0.16(+0.34%) |
Jul 08, 2019 | 48.45 | 48.84 | 47.31 | 47.51 | 310,575 | -1.44(-2.94%) |
Jul 05, 2019 | 48.25 | 49.13 | 48.04 | 48.95 | 257,200 | +0.32(+0.66%) |
Jul 03, 2019 | 48.47 | 49.29 | 48.19 | 48.63 | 245,100 | +0.27(+0.56%) |
Jul 02, 2019 | 49.12 | 49.85 | 48.16 | 48.36 | 410,690 | -0.70(-1.43%) |
Jul 01, 2019 | 48.64 | 49.93 | 48.64 | 49.06 | 421,060 | +0.91(+1.89%) |
Jun 28, 2019 | 47.95 | 48.76 | 47.39 | 48.15 | 738,700 | +0.18(+0.38%) |
Jun 27, 2019 | 46.73 | 48.10 | 46.73 | 47.97 | 208,719 | +1.35(+2.90%) |
Jun 26, 2019 | 48.53 | 48.82 | 46.60 | 46.62 | 286,587 | -1.88(-3.88%) |
Jun 25, 2019 | 49.37 | 49.65 | 48.50 | 48.50 | 294,848 | -0.66(-1.34%) |
Jun 24, 2019 | 50.00 | 50.07 | 48.57 | 49.16 | 300,758 | -0.87(-1.74%) |
Jun 21, 2019 | 50.81 | 50.81 | 49.22 | 50.03 | 738,100 | -1.10(-2.15%) |
Jun 20, 2019 | 51.90 | 52.22 | 50.67 | 51.13 | 313,137 | -0.52(-1.01%) |
Jun 19, 2019 | 51.79 | 52.84 | 51.50 | 51.65 | 353,759 | +0.12(+0.23%) |
Jun 18, 2019 | 51.19 | 52.31 | 50.71 | 51.53 | 359,095 | +0.87(+1.72%) |
Jun 17, 2019 | 50.02 | 51.50 | 49.67 | 50.66 | 396,995 | +0.87(+1.75%) |
Jun 14, 2019 | 49.82 | 50.20 | 48.73 | 49.79 | 251,100 | -0.06(-0.12%) |
Jun 13, 2019 | 50.00 | 50.49 | 49.64 | 49.85 | 269,280 | +0.06(+0.12%) |
Jun 12, 2019 | 47.79 | 49.89 | 47.75 | 49.79 | 449,800 | +1.92(+4.01%) |
Jun 11, 2019 | 48.67 | 48.80 | 46.90 | 47.87 | 333,133 | -0.41(-0.85%) |
Jun 10, 2019 | 49.10 | 49.59 | 48.07 | 48.28 | 342,834 | -0.50(-1.03%) |
Jun 07, 2019 | 48.03 | 49.13 | 47.77 | 48.78 | 257,300 | +0.65(+1.35%) |
Jun 06, 2019 | 48.44 | 49.12 | 47.52 | 48.13 | 374,918 | -0.32(-0.66%) |
Jun 05, 2019 | 50.00 | 50.00 | 48.11 | 48.45 | 429,945 | -1.19(-2.40%) |
Jun 04, 2019 | 48.49 | 49.79 | 48.05 | 49.64 | 345,484 | +1.65(+3.44%) |
Jun 03, 2019 | 47.45 | 48.42 | 47.00 | 47.99 | 421,571 | +0.13(+0.27%) |
May 31, 2019 | 46.98 | 47.95 | 46.45 | 47.86 | 403,400 | +0.17(+0.36%) |
May 30, 2019 | 46.97 | 48.29 | 46.51 | 47.69 | 302,648 | +0.75(+1.60%) |
May 29, 2019 | 47.15 | 47.37 | 46.13 | 46.94 | 325,098 | -0.57(-1.20%) |
May 28, 2019 | 48.02 | 48.82 | 47.38 | 47.51 | 313,196 | -0.59(-1.23%) |
May 24, 2019 | 48.01 | 48.40 | 47.51 | 48.10 | 343,400 | +0.31(+0.65%) |
May 23, 2019 | 48.23 | 48.23 | 47.31 | 47.79 | 380,592 | -0.90(-1.85%) |
May 22, 2019 | 50.19 | 50.30 | 48.48 | 48.69 | 308,327 | -1.51(-3.01%) |
May 21, 2019 | 49.25 | 50.60 | 49.22 | 50.20 | 627,608 | +1.14(+2.32%) |
May 20, 2019 | 47.27 | 49.42 | 47.05 | 49.06 | 670,914 | +1.18(+2.46%) |
May 17, 2019 | 48.56 | 49.30 | 47.40 | 47.88 | 468,600 | -1.03(-2.11%) |
May 16, 2019 | 50.13 | 51.05 | 48.83 | 48.91 | 358,786 | -1.19(-2.38%) |
May 15, 2019 | 49.36 | 50.41 | 48.76 | 50.10 | 324,072 | +0.71(+1.44%) |
May 14, 2019 | 49.00 | 49.83 | 48.77 | 49.39 | 513,384 | +0.61(+1.25%) |
May 13, 2019 | 49.00 | 49.43 | 48.00 | 48.78 | 582,449 | -1.84(-3.63%) |
May 10, 2019 | 50.83 | 51.37 | 49.36 | 50.62 | 442,500 | -0.53(-1.04%) |
May 09, 2019 | 50.54 | 51.36 | 50.03 | 51.15 | 460,396 | +0.02(+0.04%) |
May 08, 2019 | 51.98 | 52.85 | 51.01 | 51.13 | 604,023 | -0.90(-1.73%) |
May 07, 2019 | 52.27 | 52.63 | 51.45 | 52.03 | 425,891 | -0.84(-1.59%) |
May 06, 2019 | 52.05 | 53.12 | 51.48 | 52.87 | 464,296 | -0.78(-1.45%) |
May 03, 2019 | 52.73 | 54.11 | 52.62 | 53.65 | 326,900 | +1.02(+1.94%) |
May 02, 2019 | 53.01 | 53.59 | 51.74 | 52.63 | 528,501 | -0.43(-0.81%) |
May 01, 2019 | 54.65 | 54.83 | 52.87 | 53.06 | 765,421 | -1.34(-2.46%) |
Apr 30, 2019 | 55.81 | 55.81 | 53.43 | 54.40 | 601,566 | -1.48(-2.65%) |
Apr 29, 2019 | 56.45 | 57.40 | 55.53 | 55.88 | 664,790 | -1.05(-1.84%) |
Apr 26, 2019 | 55.11 | 57.39 | 53.12 | 56.93 | 1,618,600 | -2.30(-3.88%) |
Apr 25, 2019 | 59.18 | 60.08 | 57.69 | 59.23 | 937,893 | +0.50(+0.85%) |
Apr 24, 2019 | 59.48 | 60.00 | 57.58 | 58.73 | 463,012 | +0.16(+0.27%) |
Apr 23, 2019 | 55.60 | 59.24 | 55.38 | 58.57 | 656,856 | +3.19(+5.76%) |
Apr 22, 2019 | 55.00 | 55.67 | 54.69 | 55.38 | 503,142 | +0.25(+0.45%) |
Apr 18, 2019 | 54.56 | 55.26 | 52.80 | 55.13 | 791,400 | +0.19(+0.35%) |
Apr 17, 2019 | 58.34 | 58.75 | 54.38 | 54.94 | 854,864 | -3.18(-5.47%) |
Apr 16, 2019 | 59.81 | 60.40 | 57.46 | 58.12 | 602,522 | -1.07(-1.81%) |
Apr 15, 2019 | 58.93 | 59.42 | 57.28 | 59.19 | 578,271 | +0.03(+0.05%) |
Apr 12, 2019 | 60.82 | 61.29 | 58.70 | 59.16 | 484,400 | -1.49(-2.46%) |
Apr 11, 2019 | 62.99 | 63.09 | 60.42 | 60.65 | 340,900 | -1.94(-3.10%) |
Apr 10, 2019 | 61.38 | 63.24 | 61.38 | 62.59 | 567,150 | +1.42(+2.32%) |
Apr 09, 2019 | 61.04 | 62.63 | 60.94 | 61.17 | 384,331 | -0.19(-0.31%) |
Apr 08, 2019 | 61.20 | 61.76 | 60.20 | 61.36 | 343,082 | -0.30(-0.49%) |
Apr 05, 2019 | 60.33 | 62.30 | 59.94 | 61.66 | 422,700 | +1.63(+2.72%) |
Apr 04, 2019 | 60.47 | 60.78 | 58.55 | 60.03 | 441,347 | -0.57(-0.94%) |
Apr 03, 2019 | 60.00 | 60.96 | 59.50 | 60.60 | 598,992 | +1.10(+1.85%) |
Apr 02, 2019 | 58.58 | 59.90 | 57.13 | 59.50 | 1,025,062 | +0.92(+1.57%) |
Apr 01, 2019 | 62.67 | 63.24 | 57.18 | 58.58 | 1,319,894 | -4.04(-6.45%) |
Mar 29, 2019 | 62.45 | 63.32 | 61.20 | 62.62 | 813,900 | +0.51(+0.82%) |
Mar 28, 2019 | 62.15 | 62.79 | 61.31 | 62.11 | 373,759 | +0.35(+0.57%) |
Mar 27, 2019 | 65.04 | 65.23 | 58.60 | 61.76 | 1,603,556 | -3.41(-5.23%) |
Mar 26, 2019 | 65.65 | 65.92 | 63.95 | 65.17 | 506,396 | +0.04(+0.06%) |
Mar 25, 2019 | 64.07 | 65.66 | 63.02 | 65.13 | 486,269 | +1.06(+1.65%) |
Mar 22, 2019 | 68.06 | 68.86 | 63.89 | 64.07 | 582,700 | -4.39(-6.41%) |
Mar 21, 2019 | 67.96 | 69.12 | 67.40 | 68.46 | 320,696 | +0.59(+0.87%) |
Mar 20, 2019 | 68.74 | 69.49 | 67.26 | 67.87 | 287,469 | -0.91(-1.32%) |
Mar 19, 2019 | 68.65 | 69.32 | 67.84 | 68.78 | 379,545 | +0.56(+0.82%) |
Mar 18, 2019 | 67.54 | 68.99 | 67.54 | 68.22 | 557,786 | +0.68(+1.01%) |
Mar 15, 2019 | 68.28 | 69.00 | 67.41 | 67.54 | 797,600 | -0.70(-1.03%) |
Mar 14, 2019 | 70.04 | 70.30 | 68.05 | 68.24 | 537,370 | -2.01(-2.86%) |
Mar 13, 2019 | 69.32 | 71.10 | 68.76 | 70.25 | 716,759 | +1.61(+2.35%) |
Mar 12, 2019 | 67.29 | 69.50 | 67.29 | 68.64 | 463,571 | +1.39(+2.07%) |
Mar 11, 2019 | 66.58 | 68.24 | 66.58 | 67.25 | 511,125 | +1.16(+1.76%) |
Mar 08, 2019 | 66.37 | 67.25 | 65.64 | 66.09 | 465,500 | -1.10(-1.64%) |
Mar 07, 2019 | 66.85 | 67.80 | 65.47 | 67.19 | 537,098 | +0.57(+0.86%) |
Mar 06, 2019 | 68.63 | 68.92 | 66.09 | 66.62 | 607,996 | -1.72(-2.52%) |
Mar 05, 2019 | 68.65 | 69.25 | 67.28 | 68.34 | 551,010 | +0.02(+0.03%) |
Mar 04, 2019 | 73.30 | 73.93 | 68.07 | 68.32 | 905,098 | -4.95(-6.76%) |
Mar 01, 2019 | 75.00 | 76.00 | 73.17 | 73.27 | 1,112,200 | -1.45(-1.94%) |
Feb 28, 2019 | 72.50 | 76.25 | 72.23 | 74.72 | 984,795 | +2.04(+2.81%) |
Feb 27, 2019 | 69.34 | 72.70 | 69.20 | 72.68 | 837,539 | +3.75(+5.44%) |
Feb 26, 2019 | 69.61 | 69.78 | 68.21 | 68.93 | 806,271 | -0.70(-1.01%) |
Feb 25, 2019 | 66.96 | 70.60 | 66.88 | 69.63 | 942,308 | +3.20(+4.82%) |
Feb 22, 2019 | 69.11 | 70.70 | 63.10 | 66.43 | 2,522,200 | -6.91(-9.42%) |
Feb 21, 2019 | 76.40 | 76.96 | 72.72 | 73.34 | 898,915 | -2.04(-2.71%) |
Feb 20, 2019 | 74.68 | 75.44 | 72.78 | 75.38 | 746,346 | +0.53(+0.71%) |
Feb 19, 2019 | 77.72 | 78.50 | 74.85 | 74.85 | 716,428 | -2.74(-3.53%) |
Feb 15, 2019 | 76.27 | 77.75 | 75.60 | 77.59 | 449,500 | +1.58(+2.08%) |
Feb 14, 2019 | 75.82 | 77.25 | 75.14 | 76.01 | 500,304 | -0.29(-0.38%) |
Feb 13, 2019 | 74.96 | 76.49 | 74.04 | 76.30 | 733,212 | +1.90(+2.55%) |
Feb 12, 2019 | 72.45 | 74.46 | 71.76 | 74.40 | 640,311 | +2.06(+2.85%) |
Feb 11, 2019 | 75.00 | 75.59 | 70.59 | 72.34 | 1,074,499 | -1.64(-2.22%) |
Feb 08, 2019 | 72.68 | 73.99 | 71.70 | 73.98 | 382,100 | +0.46(+0.63%) |
Feb 07, 2019 | 72.96 | 74.27 | 71.75 | 73.52 | 432,830 | +0.04(+0.05%) |
Feb 06, 2019 | 74.30 | 75.21 | 70.54 | 73.48 | 638,058 | -0.99(-1.33%) |
Feb 05, 2019 | 78.36 | 80.92 | 74.35 | 74.47 | 976,865 | -2.03(-2.65%) |
Feb 04, 2019 | 72.97 | 77.58 | 72.84 | 76.50 | 1,208,953 | +4.16(+5.75%) |