Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.80 | 59.60 | 57.00 | 57.60 | 341,840 | -1.60(-2.70%) |
Jan 30, 2020 | 57.00 | 59.20 | 56.20 | 59.20 | 195,097 | +1.60(+2.78%) |
Jan 29, 2020 | 59.00 | 59.20 | 57.20 | 57.60 | 188,390 | -1.40(-2.37%) |
Jan 28, 2020 | 58.40 | 59.20 | 57.60 | 59.00 | 245,245 | +0.80(+1.37%) |
Jan 27, 2020 | 58.00 | 59.00 | 57.20 | 58.20 | 294,098 | -1.20(-2.02%) |
Jan 24, 2020 | 61.20 | 61.20 | 58.30 | 59.40 | 302,240 | -1.00(-1.66%) |
Jan 23, 2020 | 60.20 | 61.80 | 58.80 | 60.40 | 377,754 | -0.20(-0.33%) |
Jan 22, 2020 | 62.40 | 63.20 | 59.60 | 60.60 | 659,541 | -2.20(-3.50%) |
Jan 21, 2020 | 59.20 | 63.00 | 57.00 | 62.80 | 797,366 | +2.60(+4.32%) |
Jan 17, 2020 | 58.00 | 60.20 | 56.60 | 60.20 | 736,840 | +4.20(+7.50%) |
Jan 16, 2020 | 54.40 | 56.20 | 54.40 | 56.00 | 367,718 | +1.60(+2.94%) |
Jan 15, 2020 | 53.20 | 54.40 | 52.80 | 54.40 | 335,154 | +1.20(+2.26%) |
Jan 14, 2020 | 52.20 | 54.00 | 51.60 | 53.20 | 494,021 | +0.40(+0.76%) |
Jan 13, 2020 | 50.00 | 52.80 | 49.00 | 52.80 | 329,550 | +2.80(+5.60%) |
Jan 10, 2020 | 49.80 | 50.20 | 48.20 | 50.00 | 371,430 | -0.20(-0.40%) |
Jan 09, 2020 | 48.20 | 50.40 | 48.00 | 50.20 | 428,286 | +2.00(+4.15%) |
Jan 08, 2020 | 47.00 | 48.80 | 47.00 | 48.20 | 338,654 | +1.20(+2.55%) |
Jan 07, 2020 | 46.60 | 47.60 | 45.80 | 47.00 | 556,196 | +0.80(+1.73%) |
Jan 06, 2020 | 46.00 | 46.80 | 45.40 | 46.20 | 334,760 | +0.40(+0.87%) |
Jan 03, 2020 | 47.40 | 47.60 | 45.80 | 45.80 | 292,645 | -1.60(-3.38%) |
Jan 02, 2020 | 48.40 | 48.40 | 47.20 | 47.40 | 451,818 | -0.40(-0.84%) |
Dec 31, 2019 | 47.00 | 48.60 | 46.80 | 47.80 | 517,440 | +0.60(+1.27%) |
Dec 30, 2019 | 46.60 | 47.80 | 45.00 | 47.20 | 536,958 | +0.60(+1.29%) |
Dec 27, 2019 | 46.60 | 47.20 | 46.20 | 46.60 | 218,080 | -0.40(-0.85%) |
Dec 26, 2019 | 46.60 | 47.60 | 46.00 | 47.00 | 335,088 | +0.20(+0.43%) |
Dec 24, 2019 | 45.40 | 47.00 | 45.00 | 46.80 | 245,375 | +1.60(+3.54%) |
Dec 23, 2019 | 45.00 | 45.40 | 43.40 | 45.20 | 324,703 | +0.60(+1.35%) |
Dec 20, 2019 | 45.60 | 45.80 | 44.20 | 44.60 | 567,785 | -0.90(-1.98%) |
Dec 19, 2019 | 47.80 | 47.99 | 44.80 | 45.50 | 594,725 | -2.30(-4.81%) |
Dec 18, 2019 | 48.40 | 48.80 | 47.60 | 47.80 | 232,280 | +0.00(+0.00%) |
Dec 17, 2019 | 50.80 | 51.40 | 47.00 | 47.80 | 912,696 | -4.80(-9.13%) |
Dec 16, 2019 | 52.80 | 54.40 | 52.40 | 52.60 | 467,566 | +0.40(+0.77%) |
Dec 13, 2019 | 55.00 | 55.60 | 52.00 | 52.20 | 404,460 | -2.20(-4.04%) |
Dec 12, 2019 | 55.20 | 55.80 | 54.20 | 54.40 | 346,740 | -0.60(-1.09%) |
Dec 11, 2019 | 58.20 | 58.80 | 54.80 | 55.00 | 316,481 | -4.20(-7.09%) |
Dec 10, 2019 | 58.80 | 59.40 | 58.00 | 59.20 | 231,896 | +0.60(+1.02%) |
Dec 09, 2019 | 59.20 | 59.80 | 58.40 | 58.60 | 214,414 | -0.40(-0.68%) |
Dec 06, 2019 | 58.80 | 60.60 | 58.40 | 59.00 | 366,445 | +0.20(+0.34%) |
Dec 05, 2019 | 57.00 | 59.80 | 57.00 | 58.80 | 274,454 | +1.00(+1.73%) |
Dec 04, 2019 | 56.20 | 58.40 | 56.00 | 57.80 | 270,980 | +1.80(+3.21%) |
Dec 03, 2019 | 55.80 | 57.00 | 55.40 | 56.00 | 180,439 | +0.00(+0.00%) |
Dec 02, 2019 | 58.20 | 58.40 | 55.20 | 56.00 | 223,103 | -2.00(-3.45%) |
Nov 29, 2019 | 58.00 | 58.80 | 57.80 | 58.00 | 130,770 | -0.20(-0.34%) |
Nov 27, 2019 | 58.00 | 58.60 | 57.50 | 58.20 | 151,240 | +0.80(+1.39%) |
Nov 26, 2019 | 58.40 | 59.00 | 57.40 | 57.40 | 287,433 | -1.00(-1.71%) |
Nov 25, 2019 | 55.80 | 58.60 | 55.00 | 58.40 | 258,062 | +2.00(+3.55%) |
Nov 22, 2019 | 55.20 | 56.60 | 54.80 | 56.40 | 151,360 | +2.00(+3.68%) |
Nov 21, 2019 | 56.80 | 57.00 | 54.40 | 54.40 | 261,068 | -2.40(-4.23%) |
Nov 20, 2019 | 56.40 | 57.40 | 56.00 | 56.80 | 217,103 | +0.00(+0.00%) |
Nov 19, 2019 | 57.60 | 57.80 | 56.20 | 56.80 | 142,915 | -0.20(-0.35%) |
Nov 18, 2019 | 59.60 | 59.60 | 57.00 | 57.00 | 197,827 | -3.00(-5.00%) |
Nov 15, 2019 | 59.20 | 60.60 | 59.00 | 60.00 | 202,505 | +1.20(+2.04%) |
Nov 14, 2019 | 58.40 | 59.80 | 58.40 | 58.80 | 96,967 | +0.20(+0.34%) |
Nov 13, 2019 | 57.60 | 59.00 | 57.60 | 58.60 | 592,865 | +0.20(+0.34%) |
Nov 12, 2019 | 58.40 | 58.80 | 57.60 | 58.40 | 175,056 | -0.40(-0.68%) |
Nov 11, 2019 | 58.20 | 59.00 | 57.80 | 58.80 | 169,385 | +0.00(+0.00%) |
Nov 08, 2019 | 57.80 | 59.00 | 57.60 | 58.80 | 156,685 | +0.60(+1.03%) |
Nov 07, 2019 | 58.60 | 59.40 | 57.60 | 58.20 | 330,471 | -0.20(-0.34%) |
Nov 06, 2019 | 58.20 | 59.20 | 57.20 | 58.40 | 378,482 | -1.60(-2.67%) |
Nov 05, 2019 | 54.60 | 60.40 | 54.60 | 60.00 | 397,739 | +0.00(+0.00%) |
Nov 04, 2019 | 57.80 | 60.40 | 57.60 | 60.00 | 385,118 | +2.60(+4.53%) |
Nov 01, 2019 | 55.80 | 57.90 | 55.60 | 57.40 | 336,730 | +1.80(+3.24%) |
Oct 31, 2019 | 56.00 | 56.40 | 54.40 | 55.60 | 136,771 | +0.00(+0.00%) |
Oct 30, 2019 | 57.20 | 57.60 | 54.60 | 55.60 | 312,191 | -2.00(-3.47%) |
Oct 29, 2019 | 60.40 | 60.60 | 57.60 | 57.60 | 196,000 | -3.00(-4.95%) |
Oct 28, 2019 | 60.80 | 61.00 | 60.20 | 60.60 | 248,892 | -0.40(-0.66%) |
Oct 25, 2019 | 58.80 | 61.00 | 58.80 | 61.00 | 146,275 | +1.40(+2.35%) |
Oct 24, 2019 | 60.60 | 60.60 | 59.00 | 59.60 | 122,640 | -1.00(-1.65%) |
Oct 23, 2019 | 59.40 | 60.80 | 58.80 | 60.60 | 116,575 | +1.00(+1.68%) |
Oct 22, 2019 | 58.80 | 60.40 | 58.20 | 59.60 | 125,410 | +0.80(+1.36%) |
Oct 21, 2019 | 59.40 | 60.80 | 58.80 | 58.80 | 158,693 | -0.40(-0.68%) |
Oct 18, 2019 | 59.80 | 60.20 | 58.60 | 59.20 | 135,540 | -1.00(-1.66%) |
Oct 17, 2019 | 56.80 | 60.40 | 56.80 | 60.20 | 195,548 | +2.60(+4.51%) |
Oct 16, 2019 | 56.80 | 58.40 | 56.80 | 57.60 | 124,052 | +0.60(+1.05%) |
Oct 15, 2019 | 56.00 | 57.20 | 55.40 | 57.00 | 189,616 | +1.20(+2.15%) |
Oct 14, 2019 | 56.20 | 56.80 | 55.00 | 55.80 | 163,965 | -0.60(-1.06%) |
Oct 11, 2019 | 55.60 | 57.50 | 55.60 | 56.40 | 341,180 | +1.40(+2.55%) |
Oct 10, 2019 | 53.80 | 55.20 | 53.80 | 55.00 | 161,945 | +1.40(+2.61%) |
Oct 09, 2019 | 54.00 | 55.00 | 53.40 | 53.60 | 111,109 | -0.20(-0.37%) |
Oct 08, 2019 | 54.40 | 54.80 | 53.40 | 53.80 | 193,812 | -1.40(-2.54%) |
Oct 07, 2019 | 53.60 | 55.40 | 52.80 | 55.20 | 195,719 | +1.40(+2.60%) |
Oct 04, 2019 | 53.40 | 54.80 | 52.40 | 53.80 | 212,890 | +0.60(+1.13%) |
Oct 03, 2019 | 51.20 | 53.40 | 50.40 | 53.20 | 193,858 | +1.80(+3.50%) |
Oct 02, 2019 | 52.20 | 52.40 | 50.80 | 51.40 | 174,479 | -1.20(-2.28%) |
Oct 01, 2019 | 53.00 | 54.00 | 52.40 | 52.60 | 164,430 | -0.60(-1.13%) |
Sep 30, 2019 | 53.60 | 54.00 | 52.40 | 53.20 | 302,792 | -0.20(-0.37%) |
Sep 27, 2019 | 54.00 | 55.30 | 52.60 | 53.40 | 172,450 | -0.40(-0.74%) |
Sep 26, 2019 | 56.80 | 56.80 | 53.40 | 53.80 | 206,945 | -2.20(-3.93%) |
Sep 25, 2019 | 54.20 | 56.20 | 54.20 | 56.00 | 208,247 | +1.60(+2.94%) |
Sep 24, 2019 | 56.00 | 56.40 | 54.20 | 54.40 | 371,653 | -1.80(-3.20%) |
Sep 23, 2019 | 56.60 | 56.80 | 54.40 | 56.20 | 166,802 | -0.20(-0.35%) |
Sep 20, 2019 | 57.00 | 57.80 | 56.40 | 56.40 | 461,935 | -0.60(-1.05%) |
Sep 19, 2019 | 57.60 | 59.40 | 57.00 | 57.00 | 174,266 | -0.20(-0.35%) |
Sep 18, 2019 | 58.40 | 59.40 | 57.00 | 57.20 | 177,183 | -1.20(-2.05%) |
Sep 17, 2019 | 59.40 | 59.40 | 58.00 | 58.40 | 171,872 | -1.20(-2.01%) |
Sep 16, 2019 | 58.20 | 60.80 | 57.40 | 59.60 | 331,897 | +1.00(+1.71%) |
Sep 13, 2019 | 58.00 | 59.30 | 57.20 | 58.60 | 250,815 | +0.80(+1.38%) |
Sep 12, 2019 | 59.40 | 59.60 | 55.80 | 57.80 | 397,731 | -2.40(-3.99%) |
Sep 11, 2019 | 59.00 | 61.20 | 57.80 | 60.20 | 324,181 | +0.40(+0.67%) |
Sep 10, 2019 | 55.60 | 60.00 | 55.00 | 59.80 | 516,187 | +4.60(+8.33%) |
Sep 09, 2019 | 51.00 | 55.40 | 51.00 | 55.20 | 380,564 | +4.40(+8.66%) |
Sep 06, 2019 | 51.20 | 52.60 | 50.40 | 50.80 | 231,190 | -0.80(-1.55%) |
Sep 05, 2019 | 51.40 | 51.60 | 50.60 | 51.60 | 313,327 | +2.00(+4.03%) |
Sep 04, 2019 | 48.80 | 50.00 | 48.20 | 49.60 | 234,262 | +1.40(+2.90%) |
Sep 03, 2019 | 49.20 | 49.80 | 47.60 | 48.20 | 307,630 | -1.40(-2.82%) |
Aug 30, 2019 | 51.20 | 51.60 | 48.80 | 49.60 | 263,765 | -0.20(-0.40%) |
Aug 29, 2019 | 48.00 | 50.20 | 48.00 | 49.80 | 260,228 | +2.00(+4.18%) |
Aug 28, 2019 | 47.00 | 48.40 | 46.80 | 47.80 | 191,727 | +0.60(+1.27%) |
Aug 27, 2019 | 47.80 | 48.40 | 46.80 | 47.20 | 232,324 | -0.20(-0.42%) |
Aug 26, 2019 | 48.20 | 48.60 | 46.80 | 47.40 | 310,307 | -0.60(-1.25%) |
Aug 23, 2019 | 49.00 | 49.40 | 47.40 | 48.00 | 421,015 | -1.40(-2.83%) |
Aug 22, 2019 | 49.80 | 53.40 | 49.20 | 49.40 | 461,286 | -0.80(-1.59%) |
Aug 21, 2019 | 50.80 | 50.80 | 49.60 | 50.20 | 257,095 | +0.00(+0.00%) |
Aug 20, 2019 | 48.60 | 50.80 | 48.20 | 50.20 | 384,626 | +1.00(+2.03%) |
Aug 19, 2019 | 48.20 | 49.40 | 47.80 | 49.20 | 328,075 | +2.00(+4.24%) |
Aug 16, 2019 | 47.60 | 48.00 | 47.00 | 47.20 | 313,400 | +0.80(+1.72%) |
Aug 15, 2019 | 47.80 | 48.40 | 46.20 | 46.40 | 457,345 | -1.40(-2.93%) |
Aug 14, 2019 | 50.20 | 50.40 | 47.80 | 47.80 | 374,701 | -3.20(-6.27%) |
Aug 13, 2019 | 51.40 | 54.00 | 50.40 | 51.00 | 386,269 | -0.20(-0.39%) |
Aug 12, 2019 | 50.40 | 51.60 | 48.80 | 51.20 | 473,587 | +1.00(+1.99%) |
Aug 09, 2019 | 54.20 | 54.20 | 50.20 | 50.20 | 408,535 | -3.20(-5.99%) |
Aug 08, 2019 | 54.40 | 55.00 | 53.00 | 53.40 | 302,308 | -0.80(-1.48%) |
Aug 07, 2019 | 56.80 | 57.00 | 53.80 | 54.20 | 331,513 | -2.20(-3.90%) |
Aug 06, 2019 | 58.60 | 59.80 | 56.20 | 56.40 | 287,266 | -1.80(-3.09%) |
Aug 05, 2019 | 60.80 | 61.40 | 57.20 | 58.20 | 346,074 | -4.20(-6.73%) |
Aug 02, 2019 | 61.60 | 63.00 | 61.20 | 62.40 | 245,955 | +0.40(+0.65%) |
Aug 01, 2019 | 62.80 | 66.00 | 61.20 | 62.00 | 721,532 | -1.00(-1.59%) |
Jul 31, 2019 | 62.80 | 67.20 | 62.00 | 63.00 | 583,945 | -1.00(-1.56%) |
Jul 30, 2019 | 69.20 | 69.60 | 64.00 | 64.00 | 338,095 | -5.20(-7.51%) |
Jul 29, 2019 | 69.80 | 70.80 | 68.60 | 69.20 | 225,202 | -1.00(-1.42%) |
Jul 26, 2019 | 70.60 | 71.17 | 70.00 | 70.20 | 100,360 | +0.00(+0.00%) |
Jul 25, 2019 | 70.60 | 71.20 | 69.60 | 70.20 | 177,110 | -0.60(-0.85%) |
Jul 24, 2019 | 68.80 | 71.00 | 68.60 | 70.80 | 207,281 | +1.80(+2.61%) |
Jul 23, 2019 | 68.20 | 69.20 | 67.60 | 69.00 | 113,669 | +1.00(+1.47%) |
Jul 22, 2019 | 67.60 | 68.20 | 65.60 | 68.00 | 277,614 | +0.40(+0.59%) |
Jul 19, 2019 | 67.60 | 68.80 | 67.60 | 67.60 | 177,190 | -0.60(-0.88%) |
Jul 18, 2019 | 68.00 | 68.60 | 67.40 | 68.20 | 132,480 | +0.00(+0.00%) |
Jul 17, 2019 | 68.80 | 69.00 | 67.80 | 68.20 | 174,558 | -0.20(-0.29%) |
Jul 16, 2019 | 68.60 | 69.40 | 68.40 | 68.40 | 128,154 | -0.40(-0.58%) |
Jul 15, 2019 | 70.00 | 70.00 | 68.40 | 68.80 | 159,859 | -0.80(-1.15%) |
Jul 12, 2019 | 70.00 | 70.60 | 69.40 | 69.60 | 126,530 | +0.20(+0.29%) |
Jul 11, 2019 | 71.00 | 71.60 | 69.40 | 69.40 | 175,064 | -1.80(-2.53%) |
Jul 10, 2019 | 70.80 | 71.80 | 70.00 | 71.20 | 181,052 | +1.20(+1.71%) |
Jul 09, 2019 | 70.40 | 71.00 | 69.60 | 70.00 | 137,154 | -0.40(-0.57%) |
Jul 08, 2019 | 71.60 | 72.00 | 70.40 | 70.40 | 133,571 | -1.20(-1.68%) |
Jul 05, 2019 | 70.60 | 71.80 | 70.20 | 71.60 | 112,885 | +0.00(+0.00%) |
Jul 03, 2019 | 69.80 | 71.60 | 69.80 | 71.60 | 95,965 | +1.60(+2.29%) |
Jul 02, 2019 | 71.60 | 72.20 | 69.00 | 70.00 | 190,981 | -1.20(-1.69%) |
Jul 01, 2019 | 72.00 | 73.00 | 70.60 | 71.20 | 346,710 | -0.40(-0.56%) |
Jun 28, 2019 | 70.60 | 71.80 | 70.20 | 71.60 | 383,230 | +1.40(+1.99%) |
Jun 27, 2019 | 70.00 | 71.20 | 69.80 | 70.20 | 149,168 | +0.20(+0.29%) |
Jun 26, 2019 | 68.60 | 71.00 | 68.40 | 70.00 | 196,512 | +1.80(+2.64%) |
Jun 25, 2019 | 68.80 | 69.60 | 68.00 | 68.20 | 238,897 | -1.40(-2.01%) |
Jun 24, 2019 | 69.00 | 70.40 | 68.60 | 69.60 | 175,355 | +0.60(+0.87%) |
Jun 21, 2019 | 69.40 | 70.00 | 68.40 | 69.00 | 323,755 | -0.60(-0.86%) |
Jun 20, 2019 | 70.20 | 71.40 | 69.00 | 69.60 | 289,532 | -0.40(-0.57%) |
Jun 19, 2019 | 70.00 | 70.40 | 68.40 | 70.00 | 241,070 | +0.40(+0.57%) |
Jun 18, 2019 | 71.60 | 72.80 | 69.60 | 69.60 | 390,646 | -1.60(-2.25%) |
Jun 17, 2019 | 71.40 | 72.80 | 71.20 | 71.20 | 289,152 | -0.20(-0.28%) |
Jun 14, 2019 | 73.00 | 73.80 | 71.20 | 71.40 | 229,540 | -2.00(-2.72%) |
Jun 13, 2019 | 73.60 | 75.00 | 72.80 | 73.40 | 292,629 | -0.60(-0.81%) |
Jun 12, 2019 | 72.60 | 74.80 | 72.60 | 74.00 | 174,576 | +1.20(+1.65%) |
Jun 11, 2019 | 72.40 | 74.40 | 72.20 | 72.80 | 206,364 | +0.20(+0.28%) |
Jun 10, 2019 | 70.40 | 73.00 | 70.40 | 72.60 | 192,421 | +2.00(+2.83%) |
Jun 07, 2019 | 67.40 | 71.40 | 67.00 | 70.60 | 242,935 | +3.00(+4.44%) |
Jun 06, 2019 | 70.60 | 70.60 | 66.80 | 67.60 | 580,825 | -3.20(-4.52%) |
Jun 05, 2019 | 74.40 | 74.80 | 70.60 | 70.80 | 329,830 | -4.20(-5.60%) |
Jun 04, 2019 | 71.00 | 75.00 | 71.00 | 75.00 | 305,700 | +4.80(+6.84%) |
Jun 03, 2019 | 70.40 | 72.20 | 70.00 | 70.20 | 312,753 | -0.40(-0.57%) |
May 31, 2019 | 69.60 | 70.60 | 69.30 | 70.60 | 184,525 | +0.60(+0.86%) |
May 30, 2019 | 70.20 | 71.40 | 69.60 | 70.00 | 191,433 | +0.00(+0.00%) |
May 29, 2019 | 71.20 | 71.40 | 69.80 | 70.00 | 204,648 | -2.00(-2.78%) |
May 28, 2019 | 70.00 | 72.80 | 70.00 | 72.00 | 259,022 | +1.80(+2.56%) |
May 24, 2019 | 70.60 | 71.40 | 69.80 | 70.20 | 168,225 | +0.00(+0.00%) |
May 23, 2019 | 70.40 | 70.80 | 69.60 | 70.20 | 141,613 | -0.60(-0.85%) |
May 22, 2019 | 69.80 | 72.00 | 69.40 | 70.80 | 119,582 | +0.20(+0.28%) |
May 21, 2019 | 69.00 | 70.80 | 68.80 | 70.60 | 101,283 | +1.80(+2.62%) |
May 20, 2019 | 68.40 | 69.60 | 68.00 | 68.80 | 83,100 | +0.20(+0.29%) |
May 17, 2019 | 69.00 | 70.40 | 68.60 | 68.60 | 133,655 | -1.40(-2.00%) |
May 16, 2019 | 69.60 | 71.60 | 69.40 | 70.00 | 136,520 | +0.60(+0.86%) |
May 15, 2019 | 68.80 | 70.60 | 68.40 | 69.40 | 87,285 | -0.20(-0.29%) |
May 14, 2019 | 68.20 | 69.80 | 68.00 | 69.60 | 103,943 | +1.60(+2.35%) |
May 13, 2019 | 69.20 | 69.80 | 67.60 | 68.00 | 201,972 | -2.40(-3.41%) |
May 10, 2019 | 70.00 | 71.38 | 68.50 | 70.40 | 172,325 | -0.40(-0.56%) |
May 09, 2019 | 71.60 | 71.60 | 69.60 | 70.80 | 191,347 | -1.60(-2.21%) |
May 08, 2019 | 71.80 | 72.80 | 71.20 | 72.40 | 167,940 | +0.20(+0.28%) |
May 07, 2019 | 71.80 | 73.00 | 71.00 | 72.20 | 165,938 | -0.80(-1.10%) |
May 06, 2019 | 69.80 | 73.00 | 69.60 | 73.00 | 199,526 | +1.20(+1.67%) |
May 03, 2019 | 70.80 | 72.80 | 70.60 | 71.80 | 241,885 | +1.00(+1.41%) |
May 02, 2019 | 72.80 | 73.60 | 70.40 | 70.80 | 301,673 | -2.00(-2.75%) |
May 01, 2019 | 75.20 | 76.40 | 70.80 | 72.80 | 509,748 | +2.40(+3.41%) |
Apr 30, 2019 | 71.40 | 72.00 | 69.40 | 70.40 | 324,733 | -0.20(-0.28%) |
Apr 29, 2019 | 72.20 | 73.20 | 70.40 | 70.60 | 244,375 | -1.60(-2.22%) |
Apr 26, 2019 | 69.60 | 73.00 | 69.60 | 72.20 | 260,735 | +2.00(+2.85%) |
Apr 25, 2019 | 70.00 | 70.80 | 68.00 | 70.20 | 157,584 | +0.20(+0.29%) |
Apr 24, 2019 | 69.20 | 70.20 | 68.60 | 70.00 | 106,784 | +1.00(+1.45%) |
Apr 23, 2019 | 68.20 | 69.60 | 67.80 | 69.00 | 167,380 | +1.00(+1.47%) |
Apr 22, 2019 | 69.80 | 69.80 | 67.20 | 68.00 | 179,712 | -1.80(-2.58%) |
Apr 18, 2019 | 68.80 | 70.00 | 68.60 | 69.80 | 85,965 | +0.80(+1.16%) |
Apr 17, 2019 | 71.20 | 71.20 | 69.00 | 69.00 | 204,813 | -2.20(-3.09%) |
Apr 16, 2019 | 69.60 | 71.40 | 69.20 | 71.20 | 210,477 | +2.00(+2.89%) |
Apr 15, 2019 | 70.00 | 70.20 | 68.20 | 69.20 | 135,833 | -0.80(-1.14%) |
Apr 12, 2019 | 70.60 | 71.00 | 69.20 | 70.00 | 119,065 | -0.40(-0.57%) |
Apr 11, 2019 | 71.00 | 72.20 | 70.20 | 70.40 | 170,496 | -0.80(-1.12%) |
Apr 10, 2019 | 69.60 | 71.60 | 69.20 | 71.20 | 143,525 | +1.80(+2.59%) |
Apr 09, 2019 | 70.80 | 71.40 | 69.40 | 69.40 | 159,042 | -1.60(-2.25%) |
Apr 08, 2019 | 70.80 | 71.80 | 70.60 | 71.00 | 84,883 | -0.20(-0.28%) |
Apr 05, 2019 | 71.40 | 72.20 | 70.60 | 71.20 | 164,365 | -0.40(-0.56%) |
Apr 04, 2019 | 70.00 | 71.80 | 69.60 | 71.60 | 162,140 | +1.60(+2.29%) |
Apr 03, 2019 | 70.40 | 71.20 | 69.80 | 70.00 | 117,991 | +0.00(+0.00%) |
Apr 02, 2019 | 71.00 | 71.60 | 69.20 | 70.00 | 136,574 | -1.20(-1.69%) |
Apr 01, 2019 | 71.00 | 72.00 | 71.00 | 71.20 | 136,287 | +0.20(+0.28%) |
Mar 29, 2019 | 70.00 | 71.20 | 69.30 | 71.00 | 224,650 | +1.40(+2.01%) |
Mar 28, 2019 | 69.20 | 70.20 | 68.80 | 69.60 | 168,512 | +0.40(+0.58%) |
Mar 27, 2019 | 68.20 | 70.20 | 67.80 | 69.20 | 195,902 | +0.80(+1.17%) |
Mar 26, 2019 | 69.00 | 69.20 | 67.40 | 68.40 | 287,758 | +0.80(+1.18%) |
Mar 25, 2019 | 67.80 | 68.80 | 67.00 | 67.60 | 161,556 | +0.00(+0.00%) |
Mar 22, 2019 | 70.20 | 71.00 | 67.60 | 67.60 | 203,020 | -3.00(-4.25%) |
Mar 21, 2019 | 69.20 | 71.40 | 69.20 | 70.60 | 181,761 | +1.40(+2.02%) |
Mar 20, 2019 | 68.80 | 70.00 | 68.20 | 69.20 | 172,938 | +0.40(+0.58%) |
Mar 19, 2019 | 69.40 | 70.40 | 68.80 | 68.80 | 243,146 | -0.40(-0.58%) |
Mar 18, 2019 | 71.00 | 71.00 | 68.60 | 69.20 | 184,010 | -1.40(-1.98%) |
Mar 15, 2019 | 67.80 | 71.40 | 67.20 | 70.60 | 449,480 | +3.00(+4.44%) |
Mar 14, 2019 | 67.60 | 68.40 | 67.20 | 67.60 | 128,056 | -0.20(-0.29%) |
Mar 13, 2019 | 67.80 | 68.60 | 67.20 | 67.80 | 129,958 | +0.00(+0.00%) |
Mar 12, 2019 | 67.80 | 68.20 | 67.00 | 67.80 | 150,028 | -0.20(-0.29%) |
Mar 11, 2019 | 67.20 | 68.20 | 67.00 | 68.00 | 184,796 | +0.80(+1.19%) |
Mar 08, 2019 | 65.00 | 67.60 | 64.60 | 67.20 | 204,890 | +1.60(+2.44%) |
Mar 07, 2019 | 66.80 | 67.40 | 65.20 | 65.60 | 339,337 | -1.40(-2.09%) |
Mar 06, 2019 | 68.20 | 69.00 | 66.60 | 67.00 | 331,156 | -1.40(-2.05%) |
Mar 05, 2019 | 67.80 | 69.60 | 66.80 | 68.40 | 274,668 | +1.00(+1.48%) |
Mar 04, 2019 | 67.40 | 68.00 | 66.60 | 67.40 | 228,660 | +0.00(+0.00%) |
Mar 01, 2019 | 65.80 | 68.00 | 65.60 | 67.40 | 503,940 | +2.00(+3.06%) |
Feb 28, 2019 | 66.00 | 66.80 | 65.00 | 65.40 | 274,851 | -0.60(-0.91%) |
Feb 27, 2019 | 65.80 | 67.60 | 65.40 | 66.00 | 296,109 | +0.00(+0.00%) |
Feb 26, 2019 | 66.20 | 67.20 | 65.60 | 66.00 | 277,024 | -0.40(-0.60%) |
Feb 25, 2019 | 67.40 | 68.80 | 66.20 | 66.40 | 280,168 | -0.80(-1.19%) |
Feb 22, 2019 | 67.20 | 68.20 | 66.20 | 67.20 | 278,580 | +0.00(+0.00%) |
Feb 21, 2019 | 68.80 | 68.80 | 66.00 | 67.20 | 323,639 | -1.20(-1.75%) |
Feb 20, 2019 | 70.20 | 70.80 | 68.20 | 68.40 | 318,758 | -1.40(-2.01%) |
Feb 19, 2019 | 68.40 | 71.80 | 68.20 | 69.80 | 398,990 | +0.00(+0.00%) |
Feb 15, 2019 | 71.00 | 72.00 | 69.20 | 69.80 | 568,790 | -1.80(-2.51%) |
Feb 14, 2019 | 70.00 | 72.40 | 68.00 | 71.60 | 430,577 | +1.20(+1.70%) |
Feb 13, 2019 | 72.00 | 72.00 | 66.20 | 70.40 | 1,439,264 | -8.80(-11.11%) |
Feb 12, 2019 | 75.60 | 79.60 | 75.20 | 79.20 | 648,078 | +4.20(+5.60%) |
Feb 11, 2019 | 73.00 | 75.60 | 72.20 | 75.00 | 466,580 | +3.00(+4.17%) |
Feb 08, 2019 | 72.20 | 72.80 | 71.20 | 72.00 | 393,815 | +0.00(+0.00%) |
Feb 07, 2019 | 73.60 | 74.20 | 70.60 | 72.00 | 331,880 | -2.20(-2.96%) |
Feb 06, 2019 | 75.00 | 75.40 | 73.80 | 74.20 | 315,402 | -0.80(-1.07%) |
Feb 05, 2019 | 74.60 | 75.40 | 74.20 | 75.00 | 283,527 | +0.80(+1.08%) |
Feb 04, 2019 | 75.40 | 76.00 | 74.00 | 74.20 | 261,094 | -1.40(-1.85%) |