Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.86 | 61.28 | 59.57 | 61.17 | 419,500 | +0.26(+0.43%) |
Jan 30, 2020 | 59.60 | 60.98 | 59.37 | 60.91 | 381,945 | +1.24(+2.08%) |
Jan 29, 2020 | 60.05 | 60.30 | 59.49 | 59.67 | 234,095 | -0.02(-0.03%) |
Jan 28, 2020 | 59.03 | 59.83 | 58.64 | 59.69 | 196,158 | +1.09(+1.86%) |
Jan 27, 2020 | 58.80 | 59.48 | 58.41 | 58.60 | 307,840 | -1.68(-2.79%) |
Jan 24, 2020 | 61.04 | 61.72 | 59.91 | 60.28 | 315,200 | -0.21(-0.35%) |
Jan 23, 2020 | 61.49 | 61.77 | 60.34 | 60.49 | 332,509 | -0.90(-1.47%) |
Jan 22, 2020 | 62.82 | 63.55 | 61.19 | 61.39 | 433,999 | -0.87(-1.40%) |
Jan 21, 2020 | 62.21 | 63.65 | 62.02 | 62.26 | 681,722 | -0.04(-0.06%) |
Jan 17, 2020 | 64.20 | 65.32 | 61.81 | 62.30 | 1,120,200 | +0.41(+0.67%) |
Jan 16, 2020 | 58.30 | 62.06 | 58.09 | 61.88 | 1,757,323 | +4.02(+6.95%) |
Jan 15, 2020 | 56.75 | 58.23 | 56.19 | 57.86 | 454,091 | +1.41(+2.50%) |
Jan 14, 2020 | 55.61 | 56.49 | 55.00 | 56.45 | 403,672 | +0.79(+1.42%) |
Jan 13, 2020 | 55.26 | 55.99 | 55.20 | 55.66 | 251,606 | +0.38(+0.69%) |
Jan 10, 2020 | 55.60 | 56.05 | 55.02 | 55.28 | 198,800 | -0.21(-0.38%) |
Jan 09, 2020 | 55.74 | 55.94 | 55.13 | 55.49 | 234,098 | +0.44(+0.80%) |
Jan 08, 2020 | 53.55 | 55.20 | 53.55 | 55.05 | 336,331 | +1.58(+2.95%) |
Jan 07, 2020 | 53.44 | 53.77 | 52.85 | 53.47 | 336,955 | -0.20(-0.37%) |
Jan 06, 2020 | 52.36 | 53.76 | 52.18 | 53.67 | 222,333 | +0.86(+1.63%) |
Jan 03, 2020 | 51.76 | 53.41 | 51.65 | 52.81 | 163,500 | +0.22(+0.42%) |
Jan 02, 2020 | 52.06 | 52.70 | 51.73 | 52.59 | 280,305 | +1.03(+2.00%) |
Dec 31, 2019 | 51.50 | 51.78 | 51.06 | 51.56 | 197,500 | -0.02(-0.04%) |
Dec 30, 2019 | 52.41 | 52.41 | 50.98 | 51.58 | 307,778 | -0.84(-1.60%) |
Dec 27, 2019 | 53.04 | 53.04 | 51.94 | 52.42 | 216,900 | -0.41(-0.78%) |
Dec 26, 2019 | 52.48 | 53.18 | 52.48 | 52.83 | 131,056 | +0.41(+0.78%) |
Dec 24, 2019 | 52.82 | 52.92 | 52.27 | 52.42 | 83,900 | -0.32(-0.61%) |
Dec 23, 2019 | 53.02 | 53.02 | 52.47 | 52.74 | 275,078 | +0.04(+0.08%) |
Dec 20, 2019 | 52.79 | 53.10 | 52.40 | 52.70 | 522,200 | +0.42(+0.80%) |
Dec 19, 2019 | 51.45 | 52.40 | 51.11 | 52.28 | 536,502 | +0.69(+1.34%) |
Dec 18, 2019 | 51.52 | 52.13 | 51.47 | 51.59 | 391,783 | +0.29(+0.57%) |
Dec 17, 2019 | 51.27 | 51.63 | 51.00 | 51.30 | 309,604 | +0.04(+0.08%) |
Dec 16, 2019 | 50.15 | 51.40 | 50.12 | 51.26 | 456,192 | +1.44(+2.89%) |
Dec 13, 2019 | 49.03 | 50.02 | 48.85 | 49.82 | 257,800 | +0.82(+1.67%) |
Dec 12, 2019 | 50.46 | 51.15 | 48.94 | 49.00 | 372,780 | -1.70(-3.35%) |
Dec 11, 2019 | 51.48 | 51.48 | 50.10 | 50.70 | 402,391 | -0.62(-1.21%) |
Dec 10, 2019 | 51.06 | 52.01 | 51.04 | 51.32 | 427,880 | -0.42(-0.81%) |
Dec 09, 2019 | 51.86 | 52.30 | 51.55 | 51.74 | 210,862 | -0.17(-0.33%) |
Dec 06, 2019 | 52.39 | 52.92 | 51.77 | 51.91 | 378,300 | -0.61(-1.16%) |
Dec 05, 2019 | 52.12 | 52.66 | 51.46 | 52.52 | 234,279 | +0.32(+0.61%) |
Dec 04, 2019 | 52.61 | 52.61 | 51.51 | 52.20 | 421,276 | +0.12(+0.23%) |
Dec 03, 2019 | 51.46 | 52.10 | 50.85 | 52.08 | 400,140 | -0.37(-0.71%) |
Dec 02, 2019 | 53.82 | 53.82 | 51.55 | 52.45 | 562,124 | -1.37(-2.55%) |
Nov 29, 2019 | 53.78 | 54.16 | 53.35 | 53.82 | 129,700 | -0.14(-0.26%) |
Nov 27, 2019 | 54.39 | 54.39 | 53.50 | 53.96 | 305,100 | -0.06(-0.11%) |
Nov 26, 2019 | 54.21 | 54.80 | 53.82 | 54.02 | 554,169 | -0.22(-0.41%) |
Nov 25, 2019 | 53.15 | 55.00 | 53.15 | 54.24 | 410,432 | +1.25(+2.36%) |
Nov 22, 2019 | 52.60 | 53.25 | 52.35 | 52.99 | 271,400 | +0.29(+0.55%) |
Nov 21, 2019 | 53.19 | 53.97 | 52.57 | 52.70 | 269,106 | -0.49(-0.92%) |
Nov 20, 2019 | 53.00 | 54.00 | 52.42 | 53.19 | 412,264 | +0.10(+0.19%) |
Nov 19, 2019 | 52.90 | 53.40 | 52.23 | 53.09 | 315,978 | +0.22(+0.41%) |
Nov 18, 2019 | 51.76 | 53.10 | 51.76 | 52.88 | 350,857 | +0.41(+0.79%) |
Nov 15, 2019 | 51.09 | 52.62 | 50.77 | 52.46 | 465,300 | +1.67(+3.29%) |
Nov 14, 2019 | 50.48 | 51.06 | 50.06 | 50.79 | 416,795 | +0.32(+0.63%) |
Nov 13, 2019 | 50.02 | 50.56 | 49.20 | 50.47 | 559,511 | +0.07(+0.14%) |
Nov 12, 2019 | 49.53 | 50.59 | 49.34 | 50.40 | 239,286 | +0.75(+1.51%) |
Nov 11, 2019 | 48.88 | 50.35 | 48.03 | 49.65 | 461,933 | +0.15(+0.30%) |
Nov 08, 2019 | 49.67 | 50.00 | 47.59 | 49.50 | 431,300 | -0.21(-0.42%) |
Nov 07, 2019 | 51.01 | 52.62 | 48.40 | 49.71 | 1,201,977 | +2.21(+4.65%) |
Nov 06, 2019 | 47.23 | 48.11 | 46.47 | 47.50 | 724,773 | +0.27(+0.57%) |
Nov 05, 2019 | 47.16 | 47.36 | 46.23 | 47.23 | 394,960 | +0.45(+0.96%) |
Nov 04, 2019 | 47.19 | 47.55 | 46.06 | 46.78 | 397,769 | +0.02(+0.04%) |
Nov 01, 2019 | 47.01 | 47.52 | 46.01 | 46.76 | 330,500 | +0.02(+0.04%) |
Oct 31, 2019 | 47.30 | 47.67 | 46.49 | 46.74 | 361,599 | -0.90(-1.89%) |
Oct 30, 2019 | 47.04 | 47.92 | 46.53 | 47.64 | 232,688 | +0.86(+1.84%) |
Oct 29, 2019 | 47.56 | 48.17 | 46.51 | 46.78 | 220,920 | -0.87(-1.83%) |
Oct 28, 2019 | 48.16 | 48.48 | 47.33 | 47.65 | 235,300 | -0.21(-0.44%) |
Oct 25, 2019 | 48.08 | 48.33 | 47.23 | 47.86 | 288,700 | -0.29(-0.60%) |
Oct 24, 2019 | 46.83 | 48.19 | 46.31 | 48.15 | 459,780 | +1.78(+3.84%) |
Oct 23, 2019 | 46.05 | 47.72 | 46.05 | 46.37 | 291,975 | +0.23(+0.50%) |
Oct 22, 2019 | 47.48 | 48.07 | 45.89 | 46.14 | 342,898 | -1.41(-2.97%) |
Oct 21, 2019 | 46.93 | 47.77 | 46.36 | 47.55 | 236,300 | +1.19(+2.57%) |
Oct 18, 2019 | 46.51 | 46.97 | 45.05 | 46.36 | 570,100 | -0.47(-1.00%) |
Oct 17, 2019 | 47.00 | 47.25 | 46.53 | 46.83 | 253,170 | +0.04(+0.09%) |
Oct 16, 2019 | 48.23 | 48.23 | 46.61 | 46.79 | 456,313 | -1.75(-3.61%) |
Oct 15, 2019 | 48.30 | 49.06 | 48.18 | 48.54 | 319,429 | +0.26(+0.54%) |
Oct 14, 2019 | 47.55 | 48.52 | 47.09 | 48.28 | 229,672 | +0.45(+0.94%) |
Oct 11, 2019 | 47.20 | 48.74 | 47.03 | 47.83 | 425,600 | +1.32(+2.84%) |
Oct 10, 2019 | 47.43 | 47.70 | 46.19 | 46.51 | 291,819 | -0.95(-2.00%) |
Oct 09, 2019 | 47.07 | 48.04 | 46.84 | 47.46 | 256,725 | +0.69(+1.48%) |
Oct 08, 2019 | 47.37 | 47.58 | 46.37 | 46.77 | 321,389 | -1.03(-2.15%) |
Oct 07, 2019 | 47.81 | 48.27 | 47.18 | 47.80 | 566,113 | +0.30(+0.63%) |
Oct 04, 2019 | 48.00 | 48.58 | 46.76 | 47.50 | 643,700 | -0.35(-0.73%) |
Oct 03, 2019 | 46.17 | 47.97 | 45.46 | 47.85 | 389,530 | +1.70(+3.68%) |
Oct 02, 2019 | 46.62 | 46.81 | 45.31 | 46.15 | 742,175 | -0.55(-1.18%) |
Oct 01, 2019 | 48.17 | 48.50 | 46.58 | 46.70 | 703,549 | -1.11(-2.32%) |
Sep 30, 2019 | 47.38 | 48.17 | 46.66 | 47.81 | 402,980 | +0.79(+1.68%) |
Sep 27, 2019 | 47.83 | 49.05 | 46.42 | 47.02 | 497,500 | -0.66(-1.38%) |
Sep 26, 2019 | 47.58 | 47.79 | 46.49 | 47.68 | 325,900 | +0.04(+0.08%) |
Sep 25, 2019 | 47.16 | 47.78 | 45.74 | 47.64 | 784,950 | +0.23(+0.49%) |
Sep 24, 2019 | 48.07 | 48.14 | 46.64 | 47.41 | 620,092 | -0.57(-1.19%) |
Sep 23, 2019 | 48.63 | 48.82 | 47.44 | 47.98 | 590,887 | -0.64(-1.32%) |
Sep 20, 2019 | 49.91 | 50.60 | 48.20 | 48.62 | 1,033,300 | -1.22(-2.45%) |
Sep 19, 2019 | 49.81 | 51.43 | 49.71 | 49.84 | 578,896 | -0.43(-0.86%) |
Sep 18, 2019 | 50.38 | 50.58 | 48.78 | 50.27 | 1,016,595 | -0.36(-0.71%) |
Sep 17, 2019 | 49.75 | 50.84 | 49.14 | 50.63 | 736,650 | +1.14(+2.30%) |
Sep 16, 2019 | 48.20 | 50.09 | 47.80 | 49.49 | 709,119 | +0.87(+1.79%) |
Sep 13, 2019 | 51.81 | 51.81 | 48.21 | 48.62 | 800,300 | -3.24(-6.25%) |
Sep 12, 2019 | 50.95 | 52.18 | 50.39 | 51.86 | 872,258 | +1.42(+2.82%) |
Sep 11, 2019 | 49.80 | 50.78 | 48.78 | 50.44 | 530,663 | +0.92(+1.86%) |
Sep 10, 2019 | 47.32 | 49.54 | 46.63 | 49.52 | 816,977 | +1.75(+3.66%) |
Sep 09, 2019 | 52.22 | 52.33 | 47.38 | 47.77 | 816,351 | -4.05(-7.82%) |
Sep 06, 2019 | 52.70 | 53.31 | 51.70 | 51.82 | 454,100 | -0.71(-1.35%) |
Sep 05, 2019 | 52.28 | 52.67 | 51.52 | 52.53 | 391,678 | +0.54(+1.04%) |
Sep 04, 2019 | 51.81 | 52.47 | 51.35 | 51.99 | 355,226 | +0.86(+1.68%) |
Sep 03, 2019 | 51.02 | 51.56 | 50.36 | 51.13 | 496,532 | +0.20(+0.39%) |
Aug 30, 2019 | 51.91 | 51.99 | 50.38 | 50.93 | 210,600 | -0.55(-1.07%) |
Aug 29, 2019 | 51.40 | 52.15 | 51.00 | 51.48 | 473,818 | +0.98(+1.94%) |
Aug 28, 2019 | 49.95 | 50.69 | 48.67 | 50.50 | 433,840 | +0.33(+0.66%) |
Aug 27, 2019 | 50.87 | 51.32 | 49.62 | 50.17 | 309,602 | -0.25(-0.50%) |
Aug 26, 2019 | 50.63 | 50.63 | 49.33 | 50.42 | 283,179 | +0.41(+0.82%) |
Aug 23, 2019 | 50.78 | 51.80 | 49.81 | 50.01 | 480,400 | -0.76(-1.50%) |
Aug 22, 2019 | 50.78 | 51.39 | 50.16 | 50.77 | 561,161 | +0.07(+0.14%) |
Aug 21, 2019 | 51.54 | 51.81 | 50.57 | 50.70 | 328,246 | -0.34(-0.67%) |
Aug 20, 2019 | 51.30 | 51.56 | 50.59 | 51.04 | 407,989 | -0.22(-0.43%) |
Aug 19, 2019 | 50.44 | 51.50 | 50.08 | 51.26 | 633,327 | +1.25(+2.50%) |
Aug 16, 2019 | 50.79 | 51.15 | 49.92 | 50.01 | 866,600 | -0.59(-1.17%) |
Aug 15, 2019 | 51.38 | 52.84 | 50.56 | 50.60 | 582,574 | -0.29(-0.57%) |
Aug 14, 2019 | 51.56 | 52.15 | 50.86 | 50.89 | 691,019 | -1.28(-2.45%) |
Aug 13, 2019 | 52.12 | 53.29 | 50.83 | 52.17 | 779,098 | -0.36(-0.69%) |
Aug 12, 2019 | 51.71 | 52.90 | 51.55 | 52.53 | 928,394 | +0.57(+1.10%) |
Aug 09, 2019 | 52.50 | 53.00 | 51.22 | 51.96 | 2,486,300 | -1.42(-2.66%) |
Aug 08, 2019 | 53.05 | 55.00 | 53.04 | 53.38 | 1,467,015 | -1.37(-2.50%) |
Aug 07, 2019 | 52.65 | 55.04 | 52.42 | 54.75 | 430,621 | +1.50(+2.82%) |
Aug 06, 2019 | 53.80 | 54.83 | 52.69 | 53.25 | 778,810 | +0.17(+0.32%) |
Aug 05, 2019 | 54.74 | 55.08 | 53.03 | 53.08 | 1,646,459 | -2.93(-5.23%) |
Aug 02, 2019 | 50.00 | 56.29 | 48.91 | 56.01 | 2,161,600 | +13.47(+31.66%) |
Aug 01, 2019 | 44.50 | 45.62 | 42.23 | 42.54 | 1,183,553 | -2.06(-4.62%) |
Jul 31, 2019 | 45.45 | 45.69 | 43.91 | 44.60 | 582,280 | -0.99(-2.17%) |
Jul 30, 2019 | 45.51 | 46.06 | 45.19 | 45.59 | 425,855 | -0.04(-0.09%) |
Jul 29, 2019 | 47.20 | 47.21 | 45.07 | 45.63 | 440,457 | -1.56(-3.31%) |
Jul 26, 2019 | 46.67 | 47.66 | 46.57 | 47.19 | 409,700 | +0.73(+1.57%) |
Jul 25, 2019 | 48.05 | 48.23 | 46.42 | 46.46 | 488,085 | -1.89(-3.91%) |
Jul 24, 2019 | 46.64 | 48.40 | 46.64 | 48.35 | 289,907 | +1.30(+2.76%) |
Jul 23, 2019 | 47.92 | 47.92 | 46.37 | 47.05 | 328,008 | -0.48(-1.01%) |
Jul 22, 2019 | 48.53 | 48.77 | 47.44 | 47.53 | 387,041 | -0.73(-1.51%) |
Jul 19, 2019 | 49.12 | 49.55 | 48.24 | 48.26 | 393,400 | -0.80(-1.63%) |
Jul 18, 2019 | 49.85 | 49.87 | 48.97 | 49.06 | 319,123 | -0.67(-1.35%) |
Jul 17, 2019 | 49.23 | 50.37 | 49.19 | 49.73 | 328,636 | +0.50(+1.02%) |
Jul 16, 2019 | 49.74 | 50.59 | 49.05 | 49.23 | 198,128 | -0.34(-0.69%) |
Jul 15, 2019 | 49.70 | 50.09 | 49.11 | 49.57 | 177,527 | -0.14(-0.28%) |
Jul 12, 2019 | 49.66 | 50.00 | 49.04 | 49.71 | 255,900 | +0.39(+0.79%) |
Jul 11, 2019 | 49.61 | 49.70 | 48.91 | 49.32 | 308,119 | -0.05(-0.10%) |
Jul 10, 2019 | 50.17 | 50.98 | 48.94 | 49.37 | 511,343 | -0.20(-0.40%) |
Jul 09, 2019 | 48.79 | 50.30 | 48.52 | 49.57 | 502,138 | +0.33(+0.67%) |
Jul 08, 2019 | 49.23 | 49.58 | 48.64 | 49.24 | 805,476 | -0.30(-0.61%) |
Jul 05, 2019 | 49.40 | 49.59 | 48.16 | 49.54 | 477,600 | -0.13(-0.26%) |
Jul 03, 2019 | 49.34 | 49.94 | 49.12 | 49.67 | 447,900 | +0.41(+0.83%) |
Jul 02, 2019 | 48.73 | 49.83 | 46.63 | 49.26 | 1,438,135 | -4.00(-7.51%) |
Jul 01, 2019 | 54.09 | 54.69 | 52.69 | 53.26 | 421,861 | -0.25(-0.47%) |
Jun 28, 2019 | 53.72 | 54.59 | 53.13 | 53.51 | 1,381,500 | +0.04(+0.07%) |
Jun 27, 2019 | 52.63 | 53.96 | 52.47 | 53.47 | 262,833 | +1.75(+3.38%) |
Jun 26, 2019 | 52.86 | 54.26 | 51.64 | 51.72 | 525,546 | -0.96(-1.82%) |
Jun 25, 2019 | 54.24 | 54.69 | 52.50 | 52.68 | 458,923 | -1.25(-2.32%) |
Jun 24, 2019 | 55.00 | 55.25 | 53.80 | 53.93 | 434,601 | -0.69(-1.26%) |
Jun 21, 2019 | 54.78 | 56.04 | 54.39 | 54.62 | 937,200 | -0.44(-0.80%) |
Jun 20, 2019 | 53.47 | 55.16 | 53.47 | 55.06 | 745,117 | +2.75(+5.26%) |
Jun 19, 2019 | 50.14 | 52.33 | 49.90 | 52.31 | 835,499 | +2.11(+4.20%) |
Jun 18, 2019 | 50.71 | 51.02 | 50.10 | 50.20 | 843,757 | +0.54(+1.09%) |
Jun 17, 2019 | 49.20 | 51.40 | 49.20 | 49.66 | 829,823 | +0.70(+1.43%) |
Jun 14, 2019 | 50.36 | 50.36 | 48.89 | 48.96 | 405,400 | -1.89(-3.72%) |
Jun 13, 2019 | 50.81 | 51.90 | 50.42 | 50.85 | 233,668 | +0.46(+0.91%) |
Jun 12, 2019 | 49.44 | 50.46 | 49.02 | 50.39 | 480,742 | +0.82(+1.65%) |
Jun 11, 2019 | 52.00 | 52.25 | 49.22 | 49.57 | 344,657 | -2.01(-3.90%) |
Jun 10, 2019 | 51.46 | 53.59 | 51.43 | 51.58 | 834,493 | +0.70(+1.38%) |
Jun 07, 2019 | 50.51 | 51.56 | 50.10 | 50.88 | 413,200 | +0.53(+1.05%) |
Jun 06, 2019 | 50.00 | 50.71 | 48.72 | 50.35 | 716,324 | +0.36(+0.72%) |
Jun 05, 2019 | 50.53 | 50.79 | 49.27 | 49.99 | 585,521 | -0.53(-1.05%) |
Jun 04, 2019 | 49.34 | 50.88 | 48.50 | 50.52 | 489,874 | +1.97(+4.06%) |
Jun 03, 2019 | 51.48 | 51.88 | 48.39 | 48.55 | 605,477 | -2.86(-5.56%) |
May 31, 2019 | 51.21 | 52.12 | 50.70 | 51.41 | 249,300 | -0.50(-0.96%) |
May 30, 2019 | 51.98 | 52.56 | 51.36 | 51.91 | 305,338 | +0.20(+0.39%) |
May 29, 2019 | 52.51 | 53.00 | 51.34 | 51.71 | 297,951 | -1.30(-2.45%) |
May 28, 2019 | 52.10 | 53.91 | 52.06 | 53.01 | 367,765 | +1.16(+2.24%) |
May 24, 2019 | 51.46 | 52.71 | 51.40 | 51.85 | 185,100 | +0.81(+1.59%) |
May 23, 2019 | 51.19 | 51.45 | 50.53 | 51.04 | 309,199 | -1.13(-2.17%) |
May 22, 2019 | 51.67 | 52.98 | 51.03 | 52.17 | 292,553 | +0.41(+0.79%) |
May 21, 2019 | 49.89 | 51.77 | 49.50 | 51.76 | 328,688 | +1.30(+2.58%) |
May 20, 2019 | 49.88 | 50.56 | 48.59 | 50.46 | 224,913 | +0.31(+0.62%) |
May 17, 2019 | 49.64 | 50.72 | 49.19 | 50.15 | 236,100 | -0.04(-0.08%) |
May 16, 2019 | 48.86 | 50.47 | 48.86 | 50.19 | 199,160 | +1.54(+3.17%) |
May 15, 2019 | 47.36 | 48.96 | 46.88 | 48.65 | 203,591 | +0.90(+1.88%) |
May 14, 2019 | 47.21 | 48.09 | 47.07 | 47.75 | 188,642 | +1.04(+2.23%) |
May 13, 2019 | 48.04 | 48.89 | 46.65 | 46.71 | 302,905 | -3.33(-6.65%) |
May 10, 2019 | 48.25 | 50.08 | 47.80 | 50.04 | 373,300 | +1.39(+2.86%) |
May 09, 2019 | 47.54 | 48.90 | 46.80 | 48.65 | 312,612 | +0.69(+1.44%) |
May 08, 2019 | 47.62 | 48.53 | 47.36 | 47.96 | 318,234 | +0.12(+0.25%) |
May 07, 2019 | 47.35 | 48.11 | 46.98 | 47.84 | 742,759 | -0.42(-0.87%) |
May 06, 2019 | 48.31 | 49.46 | 47.67 | 48.26 | 1,549,498 | -1.49(-2.99%) |
May 03, 2019 | 50.06 | 50.95 | 48.86 | 49.75 | 1,593,600 | -3.53(-6.63%) |
May 02, 2019 | 51.66 | 53.40 | 51.41 | 53.28 | 860,339 | +1.67(+3.24%) |
May 01, 2019 | 51.39 | 51.91 | 50.75 | 51.61 | 763,317 | +0.53(+1.04%) |
Apr 30, 2019 | 50.26 | 51.18 | 50.11 | 51.08 | 534,642 | +0.78(+1.55%) |
Apr 29, 2019 | 49.58 | 50.85 | 49.45 | 50.30 | 477,000 | +0.90(+1.82%) |
Apr 26, 2019 | 48.63 | 49.41 | 48.40 | 49.40 | 238,800 | +0.76(+1.56%) |
Apr 25, 2019 | 48.15 | 49.02 | 47.61 | 48.64 | 431,093 | +0.64(+1.33%) |
Apr 24, 2019 | 48.47 | 48.63 | 47.83 | 48.00 | 541,994 | -0.22(-0.46%) |
Apr 23, 2019 | 47.53 | 48.58 | 47.39 | 48.22 | 303,267 | +0.90(+1.90%) |
Apr 22, 2019 | 47.38 | 48.16 | 47.16 | 47.32 | 287,663 | -0.28(-0.59%) |
Apr 18, 2019 | 48.34 | 48.69 | 47.39 | 47.60 | 525,300 | -1.00(-2.06%) |
Apr 17, 2019 | 49.00 | 49.00 | 47.72 | 48.60 | 619,697 | -0.26(-0.53%) |
Apr 16, 2019 | 48.49 | 49.28 | 48.17 | 48.86 | 594,840 | +0.63(+1.31%) |
Apr 15, 2019 | 47.02 | 48.39 | 47.02 | 48.23 | 410,435 | +1.26(+2.68%) |
Apr 12, 2019 | 47.74 | 47.74 | 46.82 | 46.97 | 125,700 | -0.47(-0.99%) |
Apr 11, 2019 | 47.24 | 47.75 | 46.90 | 47.44 | 276,598 | +0.25(+0.53%) |
Apr 10, 2019 | 46.15 | 47.63 | 46.15 | 47.19 | 308,469 | +1.03(+2.23%) |
Apr 09, 2019 | 46.01 | 46.73 | 45.84 | 46.16 | 265,121 | -0.13(-0.28%) |
Apr 08, 2019 | 46.01 | 46.44 | 45.00 | 46.29 | 366,688 | -0.04(-0.09%) |
Apr 05, 2019 | 45.32 | 46.50 | 45.06 | 46.33 | 443,900 | +1.09(+2.41%) |
Apr 04, 2019 | 46.24 | 46.37 | 44.08 | 45.24 | 595,279 | -0.88(-1.91%) |
Apr 03, 2019 | 45.85 | 46.65 | 45.73 | 46.12 | 244,426 | +0.32(+0.70%) |
Apr 02, 2019 | 46.11 | 46.44 | 45.14 | 45.80 | 406,229 | -0.30(-0.65%) |
Apr 01, 2019 | 46.84 | 47.17 | 45.88 | 46.10 | 274,227 | -0.22(-0.47%) |
Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 251,600 | +0.32(+0.70%) |
Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 257,742 | +0.53(+1.17%) |
Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 439,842 | -1.34(-2.86%) |
Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 691,089 | -0.55(-1.16%) |
Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 316,002 | +0.31(+0.66%) |
Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 538,100 | -1.85(-3.78%) |
Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 385,953 | +0.78(+1.62%) |
Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 365,124 | +0.18(+0.38%) |
Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 382,681 | +1.24(+2.66%) |
Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 304,442 | -0.82(-1.73%) |
Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 980,100 | +0.69(+1.47%) |
Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 421,816 | -0.37(-0.78%) |
Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 710,218 | -0.59(-1.23%) |
Mar 12, 2019 | 47.51 | 48.16 | 46.83 | 47.79 | 497,293 | +0.32(+0.67%) |
Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 599,968 | +1.10(+2.37%) |
Mar 08, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 500,600 | -0.11(-0.24%) |
Mar 07, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 508,514 | +0.14(+0.30%) |
Mar 06, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 956,741 | -1.91(-3.96%) |
Mar 05, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 3,243,947 | -1.60(-3.21%) |
Mar 04, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 592,391 | -2.02(-3.89%) |
Mar 01, 2019 | 52.84 | 52.84 | 51.86 | 51.87 | 703,800 | -0.47(-0.90%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.20 | 52.34 | 533,572 | -1.61(-2.98%) |
Feb 27, 2019 | 53.04 | 54.13 | 52.65 | 53.95 | 332,586 | +0.70(+1.31%) |
Feb 26, 2019 | 52.38 | 53.31 | 52.16 | 53.25 | 328,210 | +0.71(+1.35%) |
Feb 25, 2019 | 52.36 | 53.13 | 52.08 | 52.54 | 231,082 | +0.38(+0.73%) |
Feb 22, 2019 | 51.17 | 52.25 | 50.56 | 52.16 | 249,500 | +1.23(+2.42%) |
Feb 21, 2019 | 50.98 | 51.42 | 50.53 | 50.93 | 300,581 | -0.35(-0.68%) |
Feb 20, 2019 | 50.78 | 51.57 | 49.48 | 51.28 | 319,530 | -0.05(-0.10%) |
Feb 19, 2019 | 51.65 | 51.90 | 50.80 | 51.33 | 425,335 | -0.16(-0.31%) |
Feb 15, 2019 | 50.04 | 52.96 | 47.66 | 51.49 | 898,200 | +2.25(+4.57%) |
Feb 14, 2019 | 48.77 | 49.43 | 48.28 | 49.24 | 470,186 | +0.79(+1.63%) |
Feb 13, 2019 | 48.60 | 48.91 | 48.20 | 48.45 | 357,377 | -0.15(-0.31%) |
Feb 12, 2019 | 48.40 | 48.68 | 48.15 | 48.60 | 324,139 | +0.78(+1.63%) |
Feb 11, 2019 | 48.04 | 48.17 | 47.39 | 47.82 | 528,635 | +0.22(+0.46%) |
Feb 08, 2019 | 47.05 | 47.75 | 47.05 | 47.60 | 322,400 | +0.05(+0.11%) |
Feb 07, 2019 | 47.67 | 48.27 | 46.61 | 47.55 | 293,118 | -0.71(-1.47%) |
Feb 06, 2019 | 48.61 | 49.22 | 47.36 | 48.26 | 295,134 | -0.29(-0.60%) |
Feb 05, 2019 | 48.72 | 49.45 | 48.33 | 48.55 | 503,506 | -0.37(-0.76%) |
Feb 04, 2019 | 48.99 | 49.48 | 48.50 | 48.92 | 388,511 | +0.39(+0.80%) |