Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.06 | 53.20 | 52.55 | 52.62 | 12,300 | -0.43(-0.80%) |
Dec 30, 2019 | 52.20 | 53.05 | 52.11 | 53.05 | 10,303 | +0.60(+1.15%) |
Dec 27, 2019 | 52.41 | 52.74 | 52.17 | 52.45 | 26,035 | -0.48(-0.90%) |
Dec 26, 2019 | 53.67 | 53.67 | 52.86 | 52.93 | 19,171 | -1.21(-2.23%) |
Dec 24, 2019 | 53.92 | 54.18 | 53.92 | 54.13 | 9,942 | +0.07(+0.13%) |
Dec 23, 2019 | 54.20 | 54.39 | 54.06 | 54.06 | 16,147 | +0.07(+0.13%) |
Dec 20, 2019 | 54.13 | 54.13 | 53.74 | 53.99 | 20,130 | -0.48(-0.87%) |
Dec 19, 2019 | 54.81 | 54.81 | 54.45 | 54.47 | 8,133 | +0.34(+0.62%) |
Dec 18, 2019 | 54.07 | 54.35 | 54.07 | 54.13 | 11,063 | -0.37(-0.69%) |
Dec 17, 2019 | 54.75 | 54.89 | 54.29 | 54.51 | 21,322 | -1.54(-2.74%) |
Dec 16, 2019 | 56.21 | 56.21 | 55.84 | 56.04 | 24,121 | -1.35(-2.36%) |
Dec 13, 2019 | 56.48 | 57.43 | 55.39 | 57.40 | 45,600 | +0.38(+0.67%) |
Dec 12, 2019 | 59.24 | 59.24 | 56.85 | 57.02 | 75,886 | -2.21(-3.73%) |
Dec 11, 2019 | 60.08 | 60.09 | 58.96 | 59.23 | 25,830 | -2.22(-3.61%) |
Dec 10, 2019 | 61.64 | 61.68 | 61.25 | 61.45 | 17,867 | -0.50(-0.80%) |
Dec 09, 2019 | 61.30 | 61.96 | 61.12 | 61.94 | 11,333 | +0.50(+0.81%) |
Dec 06, 2019 | 61.01 | 61.45 | 61.01 | 61.45 | 21,773 | -0.94(-1.51%) |
Dec 05, 2019 | 62.31 | 62.53 | 62.12 | 62.39 | 15,365 | -0.03(-0.05%) |
Dec 04, 2019 | 62.29 | 62.49 | 62.24 | 62.42 | 20,120 | -0.66(-1.04%) |
Dec 03, 2019 | 63.41 | 64.04 | 63.07 | 63.08 | 33,204 | +0.85(+1.37%) |
Dec 02, 2019 | 61.76 | 62.43 | 61.76 | 62.23 | 25,803 | -0.01(-0.02%) |
Nov 29, 2019 | 62.38 | 62.51 | 62.05 | 62.24 | 29,270 | +3.07(+5.20%) |
Nov 27, 2019 | 59.43 | 59.43 | 59.00 | 59.16 | 5,751 | +0.05(+0.09%) |
Nov 26, 2019 | 59.56 | 59.80 | 58.95 | 59.11 | 12,750 | -0.16(-0.26%) |
Nov 25, 2019 | 60.02 | 60.02 | 59.13 | 59.27 | 24,582 | -2.06(-3.37%) |
Nov 22, 2019 | 61.13 | 61.64 | 61.02 | 61.33 | 15,508 | +0.15(+0.25%) |
Nov 21, 2019 | 61.67 | 61.88 | 61.15 | 61.18 | 21,973 | +0.25(+0.42%) |
Nov 20, 2019 | 60.52 | 61.36 | 60.32 | 60.92 | 24,869 | +0.64(+1.07%) |
Nov 19, 2019 | 59.86 | 60.51 | 59.71 | 60.28 | 26,708 | -1.22(-1.98%) |
Nov 18, 2019 | 61.38 | 61.51 | 61.08 | 61.50 | 48,171 | -0.44(-0.71%) |
Nov 15, 2019 | 62.12 | 62.25 | 61.76 | 61.94 | 27,832 | -0.22(-0.36%) |
Nov 14, 2019 | 62.31 | 62.85 | 62.10 | 62.16 | 25,732 | +0.41(+0.66%) |
Nov 13, 2019 | 61.98 | 62.14 | 61.47 | 61.75 | 57,263 | +1.54(+2.55%) |
Nov 12, 2019 | 59.77 | 60.37 | 59.54 | 60.21 | 22,252 | +0.90(+1.51%) |
Nov 11, 2019 | 60.08 | 60.08 | 59.17 | 59.32 | 22,645 | +1.99(+3.46%) |
Nov 08, 2019 | 57.21 | 57.76 | 57.04 | 57.33 | 28,141 | +0.77(+1.36%) |
Nov 07, 2019 | 56.47 | 56.72 | 56.01 | 56.56 | 33,040 | -0.96(-1.68%) |
Nov 06, 2019 | 57.06 | 57.53 | 56.82 | 57.52 | 34,402 | +0.23(+0.41%) |
Nov 05, 2019 | 57.41 | 57.63 | 57.17 | 57.29 | 26,312 | -0.73(-1.26%) |
Nov 04, 2019 | 57.56 | 58.16 | 57.49 | 58.02 | 36,856 | -1.37(-2.31%) |
Nov 01, 2019 | 60.10 | 60.10 | 59.32 | 59.39 | 64,601 | -2.59(-4.18%) |
Oct 31, 2019 | 61.63 | 62.57 | 61.60 | 61.98 | 32,834 | +0.54(+0.87%) |
Oct 30, 2019 | 62.20 | 62.41 | 61.28 | 61.45 | 48,475 | +0.46(+0.75%) |
Oct 29, 2019 | 61.29 | 61.29 | 60.81 | 60.99 | 40,607 | +1.14(+1.91%) |
Oct 28, 2019 | 60.05 | 60.05 | 59.44 | 59.85 | 41,154 | -1.17(-1.92%) |
Oct 25, 2019 | 61.75 | 61.82 | 60.86 | 61.02 | 51,865 | -0.74(-1.20%) |
Oct 24, 2019 | 61.52 | 61.90 | 61.42 | 61.76 | 31,769 | +0.08(+0.13%) |
Oct 23, 2019 | 62.14 | 62.25 | 61.57 | 61.68 | 31,828 | +0.39(+0.64%) |
Oct 22, 2019 | 61.14 | 61.37 | 61.04 | 61.29 | 28,612 | +0.92(+1.52%) |
Oct 21, 2019 | 60.55 | 60.93 | 60.36 | 60.38 | 26,770 | -1.35(-2.19%) |
Oct 18, 2019 | 61.11 | 61.73 | 60.80 | 61.73 | 50,427 | +1.25(+2.06%) |
Oct 17, 2019 | 60.17 | 60.61 | 60.16 | 60.48 | 27,253 | -0.47(-0.77%) |
Oct 16, 2019 | 61.10 | 61.30 | 60.70 | 60.95 | 37,034 | +0.01(+0.02%) |
Oct 15, 2019 | 61.34 | 61.49 | 60.44 | 60.94 | 30,133 | -1.01(-1.63%) |
Oct 14, 2019 | 61.48 | 62.06 | 61.38 | 61.95 | 39,524 | +0.45(+0.73%) |
Oct 11, 2019 | 60.89 | 61.81 | 60.40 | 61.51 | 188,976 | -1.85(-2.92%) |
Oct 10, 2019 | 64.20 | 64.27 | 63.04 | 63.36 | 57,298 | -1.59(-2.44%) |
Oct 09, 2019 | 64.82 | 65.13 | 64.35 | 64.94 | 55,748 | -1.81(-2.71%) |
Oct 08, 2019 | 66.14 | 66.79 | 65.71 | 66.75 | 72,603 | +0.89(+1.35%) |
Oct 07, 2019 | 65.68 | 66.00 | 65.11 | 65.87 | 66,182 | +0.91(+1.39%) |
Oct 04, 2019 | 65.66 | 66.14 | 64.91 | 64.96 | 59,260 | +0.11(+0.17%) |
Oct 03, 2019 | 65.47 | 65.95 | 64.73 | 64.86 | 68,440 | -2.02(-3.01%) |
Oct 02, 2019 | 66.95 | 67.47 | 66.68 | 66.87 | 60,471 | -0.15(-0.22%) |
Oct 01, 2019 | 66.30 | 67.43 | 66.08 | 67.02 | 80,255 | +0.57(+0.86%) |
Sep 30, 2019 | 66.26 | 66.50 | 65.69 | 66.44 | 88,722 | -1.20(-1.77%) |
Sep 27, 2019 | 66.08 | 68.29 | 65.78 | 67.64 | 204,997 | +1.50(+2.27%) |
Sep 26, 2019 | 65.82 | 66.45 | 65.63 | 66.14 | 48,611 | +0.92(+1.40%) |
Sep 25, 2019 | 65.95 | 66.29 | 65.08 | 65.23 | 67,486 | -0.44(-0.67%) |
Sep 24, 2019 | 64.70 | 65.83 | 64.70 | 65.67 | 68,543 | +1.49(+2.32%) |
Sep 23, 2019 | 64.86 | 64.87 | 64.11 | 64.18 | 38,863 | -0.01(-0.02%) |
Sep 20, 2019 | 63.38 | 64.53 | 63.31 | 64.19 | 75,470 | +0.66(+1.04%) |
Sep 19, 2019 | 63.25 | 63.68 | 62.87 | 63.53 | 47,156 | +0.87(+1.40%) |
Sep 18, 2019 | 62.36 | 63.49 | 62.25 | 62.65 | 54,726 | +0.71(+1.14%) |
Sep 17, 2019 | 62.60 | 62.81 | 61.80 | 61.95 | 43,510 | +0.71(+1.16%) |
Sep 16, 2019 | 61.16 | 61.51 | 60.83 | 61.24 | 44,126 | +1.27(+2.12%) |
Sep 13, 2019 | 60.22 | 60.28 | 59.84 | 59.96 | 61,468 | -1.29(-2.11%) |
Sep 12, 2019 | 61.25 | 61.70 | 60.35 | 61.26 | 98,749 | -0.45(-0.72%) |
Sep 11, 2019 | 62.00 | 62.29 | 61.52 | 61.70 | 69,185 | -1.96(-3.08%) |
Sep 10, 2019 | 63.62 | 63.86 | 63.18 | 63.66 | 44,056 | +0.05(+0.08%) |
Sep 09, 2019 | 63.83 | 63.99 | 63.49 | 63.62 | 38,649 | -0.30(-0.47%) |
Sep 06, 2019 | 63.67 | 63.98 | 63.15 | 63.92 | 47,671 | -0.20(-0.32%) |
Sep 05, 2019 | 64.31 | 64.33 | 63.69 | 64.12 | 108,426 | -2.00(-3.03%) |
Sep 04, 2019 | 66.00 | 66.48 | 65.76 | 66.12 | 101,102 | -2.95(-4.27%) |
Sep 03, 2019 | 69.28 | 69.71 | 69.00 | 69.07 | 57,031 | +0.07(+0.10%) |
Aug 30, 2019 | 68.54 | 69.49 | 68.05 | 69.01 | 67,645 | +0.09(+0.13%) |
Aug 29, 2019 | 69.26 | 69.77 | 68.74 | 68.92 | 78,546 | -1.04(-1.49%) |
Aug 28, 2019 | 70.35 | 70.86 | 69.72 | 69.96 | 79,633 | +0.12(+0.17%) |
Aug 27, 2019 | 69.31 | 69.96 | 68.89 | 69.84 | 100,115 | -0.08(-0.11%) |
Aug 26, 2019 | 69.81 | 70.40 | 69.57 | 69.92 | 116,369 | -1.96(-2.73%) |
Aug 23, 2019 | 69.76 | 72.06 | 68.75 | 71.88 | 220,235 | +2.62(+3.79%) |
Aug 22, 2019 | 69.11 | 69.79 | 68.84 | 69.26 | 109,508 | +1.00(+1.47%) |
Aug 21, 2019 | 67.69 | 68.90 | 67.52 | 68.26 | 106,209 | -1.36(-1.95%) |
Aug 20, 2019 | 68.74 | 69.66 | 68.74 | 69.62 | 113,065 | +0.62(+0.90%) |
Aug 19, 2019 | 68.06 | 69.38 | 67.94 | 69.00 | 143,809 | -1.94(-2.74%) |
Aug 16, 2019 | 72.04 | 72.04 | 70.67 | 70.94 | 116,140 | -1.64(-2.26%) |
Aug 15, 2019 | 72.63 | 73.42 | 71.98 | 72.58 | 177,866 | -1.98(-2.66%) |
Aug 14, 2019 | 73.62 | 74.62 | 73.36 | 74.56 | 222,937 | +4.28(+6.09%) |
Aug 13, 2019 | 73.41 | 73.48 | 69.06 | 70.28 | 389,756 | -2.21(-3.05%) |
Aug 12, 2019 | 73.08 | 73.08 | 72.13 | 72.49 | 114,089 | +1.71(+2.41%) |
Aug 09, 2019 | 70.60 | 71.61 | 70.27 | 70.78 | 197,583 | +1.48(+2.13%) |
Aug 08, 2019 | 70.00 | 70.46 | 69.22 | 69.31 | 160,040 | -1.13(-1.60%) |
Aug 07, 2019 | 72.33 | 72.93 | 70.42 | 70.43 | 175,834 | -0.61(-0.86%) |
Aug 06, 2019 | 69.98 | 71.84 | 69.49 | 71.05 | 190,976 | -1.32(-1.83%) |
Aug 05, 2019 | 70.31 | 73.20 | 70.22 | 72.37 | 193,676 | +5.12(+7.61%) |
Aug 02, 2019 | 66.63 | 67.51 | 66.08 | 67.25 | 223,118 | +1.06(+1.60%) |
Aug 01, 2019 | 62.85 | 66.50 | 62.05 | 66.19 | 306,632 | +2.94(+4.65%) |
Jul 31, 2019 | 61.96 | 64.40 | 61.96 | 63.25 | 157,799 | +1.67(+2.71%) |
Jul 30, 2019 | 61.51 | 61.90 | 61.41 | 61.58 | 90,566 | +0.69(+1.13%) |
Jul 29, 2019 | 60.54 | 61.09 | 60.54 | 60.89 | 33,435 | +0.97(+1.62%) |
Jul 26, 2019 | 59.89 | 60.12 | 59.78 | 59.92 | 40,155 | -0.17(-0.29%) |
Jul 25, 2019 | 59.33 | 60.18 | 59.33 | 60.09 | 98,185 | +0.75(+1.26%) |
Jul 24, 2019 | 59.60 | 59.60 | 59.26 | 59.34 | 56,723 | -0.40(-0.67%) |
Jul 23, 2019 | 60.07 | 60.42 | 59.71 | 59.74 | 93,904 | -0.59(-0.98%) |
Jul 22, 2019 | 59.64 | 60.37 | 59.64 | 60.33 | 70,635 | +1.02(+1.72%) |
Jul 19, 2019 | 58.63 | 59.52 | 58.07 | 59.31 | 112,846 | -0.51(-0.86%) |
Jul 18, 2019 | 60.31 | 60.42 | 59.66 | 59.83 | 92,952 | -0.47(-0.77%) |
Jul 17, 2019 | 59.83 | 60.30 | 59.68 | 60.29 | 62,898 | +0.20(+0.34%) |
Jul 16, 2019 | 59.70 | 60.10 | 59.45 | 60.09 | 51,110 | +0.17(+0.28%) |
Jul 15, 2019 | 60.02 | 60.06 | 59.74 | 59.93 | 69,152 | -0.34(-0.56%) |
Jul 12, 2019 | 60.02 | 60.50 | 60.02 | 60.27 | 90,709 | -0.38(-0.62%) |
Jul 11, 2019 | 60.16 | 60.95 | 60.09 | 60.64 | 117,597 | +0.52(+0.87%) |
Jul 10, 2019 | 59.81 | 60.19 | 59.38 | 60.12 | 76,142 | -0.24(-0.40%) |
Jul 09, 2019 | 61.06 | 61.06 | 60.21 | 60.36 | 117,236 | +0.67(+1.12%) |
Jul 08, 2019 | 59.90 | 59.97 | 59.42 | 59.69 | 86,328 | +0.93(+1.59%) |
Jul 05, 2019 | 58.60 | 59.07 | 58.58 | 58.76 | 120,980 | +1.32(+2.30%) |
Jul 03, 2019 | 57.62 | 57.80 | 57.42 | 57.44 | 30,476 | +0.45(+0.78%) |
Jul 02, 2019 | 56.82 | 57.26 | 56.72 | 56.99 | 98,900 | +0.24(+0.43%) |
Jul 01, 2019 | 55.62 | 57.18 | 55.11 | 56.75 | 198,048 | -1.70(-2.91%) |
Jun 28, 2019 | 58.59 | 58.77 | 58.44 | 58.45 | 78,868 | -0.08(-0.13%) |
Jun 27, 2019 | 58.88 | 59.12 | 58.41 | 58.53 | 88,952 | -1.23(-2.06%) |
Jun 26, 2019 | 60.00 | 60.00 | 59.39 | 59.76 | 46,730 | -1.33(-2.18%) |
Jun 25, 2019 | 60.62 | 61.22 | 60.55 | 61.09 | 134,979 | +1.91(+3.23%) |
Jun 24, 2019 | 59.04 | 59.27 | 58.76 | 59.18 | 63,724 | +0.04(+0.07%) |
Jun 21, 2019 | 59.06 | 59.25 | 58.75 | 59.14 | 79,471 | +0.44(+0.74%) |
Jun 20, 2019 | 58.42 | 59.23 | 58.16 | 58.71 | 98,835 | -2.22(-3.64%) |
Jun 19, 2019 | 61.50 | 61.71 | 60.26 | 60.92 | 123,579 | -0.98(-1.58%) |
Jun 18, 2019 | 64.14 | 64.14 | 61.69 | 61.90 | 189,405 | -3.79(-5.77%) |
Jun 17, 2019 | 65.98 | 66.13 | 65.39 | 65.69 | 71,161 | -1.09(-1.64%) |
Jun 14, 2019 | 66.09 | 66.82 | 66.09 | 66.79 | 82,674 | +1.18(+1.80%) |
Jun 13, 2019 | 65.34 | 66.04 | 65.16 | 65.61 | 37,595 | -0.63(-0.95%) |
Jun 12, 2019 | 65.50 | 66.53 | 65.50 | 66.24 | 82,731 | +2.30(+3.60%) |
Jun 11, 2019 | 63.38 | 64.27 | 63.29 | 63.93 | 86,520 | -1.39(-2.13%) |
Jun 10, 2019 | 65.29 | 65.67 | 64.62 | 65.33 | 49,562 | -1.40(-2.10%) |
Jun 07, 2019 | 66.84 | 66.90 | 65.30 | 66.73 | 100,760 | -1.31(-1.92%) |
Jun 06, 2019 | 68.59 | 68.59 | 67.65 | 68.04 | 82,561 | +0.03(+0.04%) |
Jun 05, 2019 | 67.71 | 68.72 | 67.63 | 68.01 | 120,392 | +0.87(+1.30%) |
Jun 04, 2019 | 67.85 | 68.17 | 67.07 | 67.14 | 126,248 | +0.32(+0.48%) |
Jun 03, 2019 | 66.77 | 67.14 | 66.27 | 66.82 | 129,629 | -0.37(-0.55%) |
May 31, 2019 | 68.21 | 68.34 | 67.01 | 67.18 | 97,143 | +0.30(+0.45%) |
May 30, 2019 | 67.19 | 67.39 | 66.67 | 66.88 | 80,988 | +0.04(+0.06%) |
May 29, 2019 | 68.09 | 68.15 | 66.84 | 66.84 | 99,965 | -1.26(-1.85%) |
May 28, 2019 | 67.43 | 68.18 | 66.84 | 68.10 | 99,823 | -0.68(-0.98%) |
May 24, 2019 | 67.68 | 68.83 | 67.68 | 68.78 | 46,918 | +0.74(+1.10%) |
May 23, 2019 | 68.26 | 68.73 | 67.93 | 68.04 | 77,335 | +1.69(+2.55%) |
May 22, 2019 | 66.67 | 66.92 | 66.16 | 66.34 | 51,093 | +0.61(+0.93%) |
May 21, 2019 | 66.14 | 66.40 | 65.67 | 65.73 | 60,226 | -1.45(-2.16%) |
May 20, 2019 | 67.20 | 67.51 | 66.47 | 67.18 | 78,604 | +1.81(+2.77%) |
May 17, 2019 | 65.93 | 66.22 | 64.69 | 65.37 | 81,848 | +2.21(+3.49%) |
May 16, 2019 | 63.32 | 63.32 | 62.27 | 63.17 | 46,088 | -0.55(-0.87%) |
May 15, 2019 | 64.41 | 64.61 | 63.55 | 63.72 | 70,900 | -0.88(-1.36%) |
May 14, 2019 | 64.42 | 64.85 | 63.83 | 64.60 | 105,861 | -2.05(-3.08%) |
May 13, 2019 | 66.28 | 67.45 | 65.95 | 66.65 | 163,530 | +4.16(+6.66%) |
May 10, 2019 | 63.24 | 64.60 | 61.95 | 62.49 | 127,732 | -0.74(-1.18%) |
May 09, 2019 | 64.02 | 65.11 | 62.45 | 63.24 | 119,578 | +1.94(+3.17%) |
May 08, 2019 | 61.23 | 61.68 | 60.42 | 61.29 | 88,723 | +0.49(+0.81%) |
May 07, 2019 | 59.65 | 61.56 | 59.65 | 60.80 | 84,756 | +3.04(+5.26%) |
May 06, 2019 | 59.03 | 59.21 | 57.56 | 57.76 | 83,974 | +2.88(+5.25%) |
May 03, 2019 | 55.32 | 55.33 | 54.80 | 54.88 | 22,838 | -1.94(-3.42%) |
May 02, 2019 | 56.33 | 57.14 | 56.15 | 56.82 | 18,878 | +0.36(+0.63%) |
May 01, 2019 | 55.67 | 56.53 | 54.71 | 56.46 | 34,670 | +0.61(+1.09%) |
Apr 30, 2019 | 56.08 | 56.45 | 55.57 | 55.85 | 23,500 | +0.60(+1.09%) |
Apr 29, 2019 | 55.22 | 55.42 | 55.16 | 55.25 | 15,563 | -0.46(-0.83%) |
Apr 26, 2019 | 55.81 | 56.22 | 55.65 | 55.72 | 53,635 | -0.65(-1.15%) |
Apr 25, 2019 | 56.58 | 57.04 | 56.33 | 56.37 | 64,765 | +0.71(+1.27%) |
Apr 24, 2019 | 54.75 | 55.81 | 54.75 | 55.66 | 85,272 | +1.69(+3.14%) |
Apr 23, 2019 | 54.05 | 54.25 | 53.69 | 53.97 | 41,471 | -0.02(-0.04%) |
Apr 22, 2019 | 54.58 | 54.58 | 53.82 | 53.98 | 42,256 | +1.01(+1.90%) |
Apr 18, 2019 | 53.16 | 53.47 | 52.76 | 52.98 | 13,538 | -0.14(-0.26%) |
Apr 17, 2019 | 52.58 | 53.22 | 52.47 | 53.11 | 62,473 | -0.24(-0.45%) |
Apr 16, 2019 | 53.18 | 53.64 | 53.18 | 53.36 | 34,175 | -1.47(-2.68%) |
Apr 15, 2019 | 54.26 | 55.09 | 54.26 | 54.83 | 51,768 | +1.23(+2.29%) |
Apr 12, 2019 | 53.58 | 53.79 | 53.38 | 53.60 | 50,948 | -1.54(-2.79%) |
Apr 11, 2019 | 54.81 | 55.30 | 54.71 | 55.14 | 97,219 | +1.62(+3.02%) |
Apr 10, 2019 | 53.68 | 53.92 | 53.38 | 53.52 | 66,362 | +0.15(+0.29%) |
Apr 09, 2019 | 53.14 | 53.51 | 53.13 | 53.37 | 60,107 | +0.32(+0.60%) |
Apr 08, 2019 | 53.06 | 53.46 | 52.85 | 53.05 | 71,099 | +0.25(+0.48%) |
Apr 05, 2019 | 53.13 | 53.18 | 52.53 | 52.79 | 75,544 | -0.72(-1.34%) |
Apr 04, 2019 | 54.20 | 54.23 | 53.47 | 53.51 | 109,744 | -1.11(-2.04%) |
Apr 03, 2019 | 54.21 | 54.89 | 53.53 | 54.62 | 118,613 | -0.82(-1.48%) |
Apr 02, 2019 | 55.12 | 55.84 | 55.12 | 55.45 | 78,097 | +0.54(+0.99%) |
Apr 01, 2019 | 55.10 | 55.48 | 54.82 | 54.90 | 80,239 | -1.66(-2.94%) |
Mar 29, 2019 | 57.05 | 57.19 | 56.38 | 56.57 | 105,513 | -1.24(-2.14%) |
Mar 28, 2019 | 58.49 | 58.59 | 57.75 | 57.81 | 80,230 | -0.87(-1.48%) |
Mar 27, 2019 | 58.33 | 59.15 | 58.21 | 58.68 | 71,117 | +0.35(+0.60%) |
Mar 26, 2019 | 58.23 | 58.92 | 57.85 | 58.33 | 74,286 | -0.20(-0.35%) |
Mar 25, 2019 | 59.03 | 59.13 | 58.33 | 58.53 | 96,453 | +0.17(+0.30%) |
Mar 22, 2019 | 56.94 | 58.42 | 56.86 | 58.36 | 204,000 | +3.18(+5.77%) |
Mar 21, 2019 | 56.44 | 56.44 | 55.18 | 55.18 | 136,021 | +0.09(+0.16%) |
Mar 20, 2019 | 55.68 | 56.17 | 54.03 | 55.09 | 132,519 | +0.53(+0.98%) |
Mar 19, 2019 | 54.51 | 54.93 | 54.18 | 54.55 | 137,757 | -0.43(-0.79%) |
Mar 18, 2019 | 54.98 | 55.34 | 54.66 | 54.99 | 137,406 | -1.29(-2.30%) |
Mar 15, 2019 | 56.74 | 56.74 | 56.08 | 56.28 | 94,590 | -1.59(-2.75%) |
Mar 14, 2019 | 57.81 | 58.32 | 57.66 | 57.87 | 68,498 | +0.41(+0.72%) |
Mar 13, 2019 | 57.37 | 57.65 | 57.15 | 57.46 | 93,181 | +0.22(+0.39%) |
Mar 12, 2019 | 57.39 | 57.74 | 57.04 | 57.24 | 105,833 | -1.23(-2.10%) |
Mar 11, 2019 | 59.65 | 59.65 | 58.26 | 58.46 | 112,636 | -2.46(-4.04%) |
Mar 08, 2019 | 61.29 | 61.55 | 60.64 | 60.92 | 159,550 | +2.12(+3.61%) |
Mar 07, 2019 | 57.50 | 59.00 | 57.50 | 58.80 | 255,337 | +2.51(+4.46%) |
Mar 06, 2019 | 55.43 | 56.32 | 55.43 | 56.29 | 111,002 | +1.03(+1.87%) |
Mar 05, 2019 | 56.06 | 56.29 | 55.08 | 55.26 | 111,943 | -1.36(-2.40%) |
Mar 04, 2019 | 55.85 | 57.64 | 55.85 | 56.62 | 127,637 | -0.62(-1.08%) |
Mar 01, 2019 | 56.85 | 57.68 | 56.67 | 57.24 | 143,180 | -1.35(-2.31%) |
Feb 28, 2019 | 58.15 | 58.74 | 58.03 | 58.59 | 135,986 | +0.85(+1.47%) |
Feb 27, 2019 | 57.32 | 57.98 | 57.23 | 57.74 | 79,088 | +1.64(+2.93%) |
Feb 26, 2019 | 56.34 | 56.59 | 55.81 | 56.10 | 115,209 | +0.95(+1.72%) |
Feb 25, 2019 | 55.29 | 55.39 | 54.57 | 55.15 | 136,319 | -2.35(-4.09%) |
Feb 22, 2019 | 57.64 | 57.91 | 57.21 | 57.50 | 193,739 | -1.85(-3.12%) |
Feb 21, 2019 | 58.88 | 59.59 | 58.84 | 59.35 | 113,768 | +0.09(+0.15%) |
Feb 20, 2019 | 59.39 | 59.50 | 58.52 | 59.26 | 134,583 | -0.59(-0.98%) |
Feb 19, 2019 | 61.35 | 61.35 | 59.60 | 59.85 | 70,568 | -1.73(-2.81%) |
Feb 15, 2019 | 61.84 | 62.06 | 61.39 | 61.58 | 76,770 | +0.53(+0.87%) |
Feb 14, 2019 | 61.46 | 61.79 | 60.51 | 61.05 | 118,760 | +0.56(+0.93%) |
Feb 13, 2019 | 59.84 | 60.89 | 59.68 | 60.49 | 103,607 | -1.22(-1.97%) |
Feb 12, 2019 | 61.53 | 61.81 | 61.23 | 61.71 | 96,923 | -0.09(-0.14%) |
Feb 11, 2019 | 61.18 | 62.00 | 61.18 | 61.79 | 70,816 | -0.32(-0.51%) |
Feb 08, 2019 | 62.49 | 63.22 | 62.05 | 62.11 | 47,243 | -0.02(-0.03%) |
Feb 07, 2019 | 61.78 | 63.43 | 60.99 | 62.13 | 55,612 | +1.37(+2.26%) |
Feb 06, 2019 | 59.52 | 61.14 | 59.52 | 60.76 | 81,751 | +1.48(+2.49%) |
Feb 05, 2019 | 60.70 | 60.74 | 59.14 | 59.28 | 69,276 | -2.05(-3.34%) |
Feb 04, 2019 | 61.68 | 61.84 | 60.84 | 61.33 | 85,856 | -0.03(-0.05%) |
Feb 01, 2019 | 61.39 | 61.86 | 61.02 | 61.36 | 64,545 | +1.13(+1.88%) |
Jan 31, 2019 | 61.58 | 61.62 | 60.17 | 60.23 | 84,760 | -1.75(-2.82%) |
Jan 30, 2019 | 63.22 | 63.71 | 61.58 | 61.98 | 47,808 | -2.19(-3.41%) |
Jan 29, 2019 | 63.89 | 64.36 | 63.59 | 64.17 | 55,385 | +0.09(+0.14%) |
Jan 28, 2019 | 64.54 | 64.94 | 64.03 | 64.08 | 88,293 | +1.08(+1.72%) |
Jan 25, 2019 | 63.69 | 63.69 | 62.58 | 63.00 | 87,338 | -2.45(-3.75%) |
Jan 24, 2019 | 66.68 | 66.68 | 65.36 | 65.45 | 37,661 | -1.64(-2.45%) |
Jan 23, 2019 | 66.92 | 67.92 | 66.73 | 67.09 | 46,630 | -1.35(-1.97%) |
Jan 22, 2019 | 67.62 | 69.21 | 67.59 | 68.44 | 91,273 | +2.80(+4.26%) |
Jan 18, 2019 | 66.17 | 66.34 | 65.06 | 65.64 | 59,779 | -1.44(-2.14%) |
Jan 17, 2019 | 68.28 | 68.36 | 66.18 | 67.08 | 130,225 | -0.42(-0.63%) |
Jan 16, 2019 | 67.79 | 67.83 | 66.76 | 67.51 | 59,543 | -1.85(-2.67%) |
Jan 15, 2019 | 69.25 | 69.60 | 68.54 | 69.36 | 26,143 | -1.19(-1.68%) |
Jan 14, 2019 | 71.38 | 71.38 | 70.06 | 70.55 | 136,843 | +1.67(+2.42%) |
Jan 11, 2019 | 69.39 | 69.57 | 68.80 | 68.88 | 111,270 | +0.46(+0.68%) |
Jan 10, 2019 | 69.78 | 70.00 | 68.31 | 68.41 | 70,191 | -0.75(-1.09%) |
Jan 09, 2019 | 69.69 | 70.17 | 68.35 | 69.17 | 85,703 | -2.58(-3.59%) |
Jan 08, 2019 | 71.76 | 72.67 | 71.24 | 71.74 | 32,437 | -0.71(-0.99%) |
Jan 07, 2019 | 73.49 | 73.61 | 71.95 | 72.46 | 26,754 | -0.29(-0.40%) |
Jan 04, 2019 | 74.19 | 74.76 | 71.60 | 72.75 | 100,910 | -5.30(-6.79%) |
Jan 03, 2019 | 77.43 | 78.23 | 76.89 | 78.05 | 62,868 | +2.55(+3.38%) |