Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.15 | 82.59 | 79.41 | 79.87 | 1,723,500 | -2.79(-3.38%) |
Jan 30, 2020 | 82.47 | 82.72 | 80.97 | 82.66 | 1,006,752 | -0.42(-0.51%) |
Jan 29, 2020 | 82.85 | 83.70 | 82.23 | 83.08 | 1,009,509 | +0.18(+0.22%) |
Jan 28, 2020 | 82.40 | 83.13 | 82.21 | 82.90 | 546,907 | +0.87(+1.06%) |
Jan 27, 2020 | 82.10 | 82.69 | 81.59 | 82.03 | 1,086,671 | -1.16(-1.39%) |
Jan 24, 2020 | 82.11 | 85.59 | 82.01 | 83.19 | 2,203,900 | +2.69(+3.34%) |
Jan 23, 2020 | 80.24 | 80.53 | 79.15 | 80.50 | 970,205 | -0.05(-0.06%) |
Jan 22, 2020 | 79.95 | 80.67 | 79.53 | 80.55 | 860,233 | +0.65(+0.81%) |
Jan 21, 2020 | 79.47 | 80.08 | 79.03 | 79.90 | 1,028,188 | +0.43(+0.54%) |
Jan 17, 2020 | 79.13 | 79.50 | 78.96 | 79.47 | 815,500 | +0.48(+0.61%) |
Jan 16, 2020 | 78.39 | 79.03 | 78.11 | 78.99 | 588,929 | +0.94(+1.20%) |
Jan 15, 2020 | 77.59 | 78.43 | 77.59 | 78.05 | 669,232 | +0.30(+0.39%) |
Jan 14, 2020 | 77.11 | 77.93 | 76.92 | 77.75 | 823,275 | +0.83(+1.08%) |
Jan 13, 2020 | 76.10 | 76.98 | 75.90 | 76.92 | 921,172 | +0.97(+1.28%) |
Jan 10, 2020 | 75.86 | 75.99 | 75.39 | 75.95 | 852,400 | +0.37(+0.49%) |
Jan 09, 2020 | 75.64 | 75.93 | 75.16 | 75.58 | 1,404,355 | +0.05(+0.07%) |
Jan 08, 2020 | 75.08 | 75.58 | 74.64 | 75.53 | 1,217,893 | +0.42(+0.56%) |
Jan 07, 2020 | 75.18 | 75.40 | 74.50 | 75.11 | 1,177,945 | -0.44(-0.58%) |
Jan 06, 2020 | 74.84 | 75.61 | 74.83 | 75.55 | 1,668,537 | +0.47(+0.63%) |
Jan 03, 2020 | 74.16 | 75.33 | 74.13 | 75.08 | 937,700 | -0.17(-0.23%) |
Jan 02, 2020 | 75.26 | 75.40 | 74.61 | 75.25 | 1,310,658 | +0.22(+0.29%) |
Dec 31, 2019 | 73.91 | 75.13 | 73.79 | 75.03 | 1,177,200 | +0.95(+1.28%) |
Dec 30, 2019 | 74.74 | 74.85 | 73.96 | 74.08 | 684,858 | -0.67(-0.90%) |
Dec 27, 2019 | 74.87 | 74.97 | 74.59 | 74.75 | 689,900 | -0.02(-0.03%) |
Dec 26, 2019 | 75.03 | 75.15 | 74.66 | 74.77 | 476,988 | -0.25(-0.33%) |
Dec 24, 2019 | 74.37 | 75.30 | 74.17 | 75.02 | 595,200 | +0.79(+1.06%) |
Dec 23, 2019 | 73.70 | 74.66 | 73.38 | 74.23 | 955,074 | +0.53(+0.72%) |
Dec 20, 2019 | 73.85 | 74.24 | 72.88 | 73.70 | 4,078,500 | -0.05(-0.07%) |
Dec 19, 2019 | 73.59 | 74.26 | 73.42 | 73.75 | 2,012,774 | +0.30(+0.41%) |
Dec 18, 2019 | 71.90 | 73.48 | 71.63 | 73.45 | 1,749,646 | +1.87(+2.61%) |
Dec 17, 2019 | 72.40 | 72.99 | 71.56 | 71.58 | 1,685,984 | -0.90(-1.24%) |
Dec 16, 2019 | 73.36 | 73.36 | 72.10 | 72.48 | 2,052,116 | -0.23(-0.32%) |
Dec 13, 2019 | 73.58 | 73.91 | 72.51 | 72.71 | 1,214,900 | -0.53(-0.72%) |
Dec 12, 2019 | 72.63 | 73.65 | 72.40 | 73.24 | 1,036,497 | +0.61(+0.84%) |
Dec 11, 2019 | 72.22 | 72.94 | 72.13 | 72.63 | 857,571 | +0.32(+0.44%) |
Dec 10, 2019 | 71.88 | 72.67 | 71.69 | 72.31 | 1,090,028 | +0.20(+0.28%) |
Dec 09, 2019 | 72.56 | 72.82 | 71.89 | 72.11 | 1,264,422 | -0.59(-0.81%) |
Dec 06, 2019 | 72.76 | 73.44 | 72.48 | 72.70 | 1,821,700 | +0.19(+0.26%) |
Dec 05, 2019 | 72.65 | 72.98 | 71.97 | 72.51 | 1,321,707 | -0.05(-0.07%) |
Dec 04, 2019 | 72.37 | 73.28 | 72.17 | 72.56 | 1,371,793 | +0.27(+0.37%) |
Dec 03, 2019 | 71.21 | 72.54 | 70.66 | 72.29 | 1,601,774 | +0.36(+0.50%) |
Dec 02, 2019 | 71.78 | 72.19 | 71.43 | 71.93 | 1,275,947 | +0.16(+0.22%) |
Nov 29, 2019 | 72.56 | 72.60 | 71.62 | 71.77 | 605,500 | -0.92(-1.27%) |
Nov 27, 2019 | 72.59 | 73.43 | 72.42 | 72.69 | 745,000 | +0.11(+0.15%) |
Nov 26, 2019 | 73.48 | 73.50 | 72.47 | 72.58 | 1,653,366 | -0.81(-1.10%) |
Nov 25, 2019 | 72.40 | 73.41 | 72.20 | 73.39 | 1,687,674 | +0.91(+1.26%) |
Nov 22, 2019 | 71.67 | 72.73 | 71.67 | 72.48 | 1,107,500 | +0.39(+0.54%) |
Nov 21, 2019 | 72.40 | 72.80 | 71.70 | 72.09 | 1,853,769 | -0.41(-0.57%) |
Nov 20, 2019 | 72.41 | 72.83 | 72.09 | 72.50 | 1,498,003 | +0.09(+0.12%) |
Nov 19, 2019 | 71.63 | 72.83 | 71.33 | 72.41 | 2,250,798 | +1.37(+1.93%) |
Nov 18, 2019 | 70.85 | 71.61 | 70.83 | 71.04 | 1,576,420 | +0.21(+0.30%) |
Nov 15, 2019 | 69.13 | 70.95 | 69.04 | 70.83 | 2,878,000 | +1.90(+2.76%) |
Nov 14, 2019 | 69.28 | 70.00 | 68.86 | 68.93 | 1,538,405 | -0.37(-0.53%) |
Nov 13, 2019 | 69.68 | 70.10 | 69.14 | 69.30 | 1,473,912 | -0.63(-0.90%) |
Nov 12, 2019 | 69.16 | 70.03 | 68.43 | 69.93 | 1,282,689 | +0.50(+0.72%) |
Nov 11, 2019 | 69.27 | 70.02 | 69.20 | 69.43 | 1,348,700 | -0.42(-0.60%) |
Nov 08, 2019 | 69.15 | 70.09 | 68.94 | 69.85 | 2,488,600 | +0.66(+0.95%) |
Nov 07, 2019 | 70.00 | 70.00 | 68.72 | 69.19 | 2,701,708 | -1.32(-1.87%) |
Nov 06, 2019 | 67.62 | 70.51 | 66.56 | 70.51 | 6,007,468 | +8.07(+12.92%) |
Nov 05, 2019 | 61.98 | 62.99 | 61.59 | 62.44 | 1,735,956 | +0.96(+1.56%) |
Nov 04, 2019 | 60.17 | 61.53 | 60.03 | 61.48 | 1,538,350 | +1.94(+3.26%) |
Nov 01, 2019 | 58.89 | 60.27 | 58.78 | 59.54 | 1,289,300 | +0.94(+1.60%) |
Oct 31, 2019 | 58.94 | 59.03 | 58.15 | 58.60 | 819,442 | -0.37(-0.63%) |
Oct 30, 2019 | 58.94 | 59.30 | 58.56 | 58.97 | 987,882 | +0.02(+0.03%) |
Oct 29, 2019 | 58.12 | 59.24 | 57.92 | 58.95 | 1,367,337 | +1.11(+1.92%) |
Oct 28, 2019 | 57.94 | 58.74 | 57.75 | 57.84 | 1,295,978 | +0.01(+0.02%) |
Oct 25, 2019 | 57.66 | 58.53 | 56.99 | 57.83 | 1,458,500 | -0.22(-0.38%) |
Oct 24, 2019 | 59.05 | 59.39 | 57.74 | 58.05 | 889,749 | -1.07(-1.81%) |
Oct 23, 2019 | 59.40 | 59.71 | 58.96 | 59.12 | 857,595 | -0.09(-0.15%) |
Oct 22, 2019 | 58.42 | 59.71 | 58.40 | 59.21 | 1,187,690 | +0.55(+0.94%) |
Oct 21, 2019 | 58.72 | 59.51 | 58.41 | 58.66 | 1,380,044 | -0.03(-0.05%) |
Oct 18, 2019 | 57.73 | 58.78 | 57.73 | 58.69 | 1,522,900 | +0.84(+1.45%) |
Oct 17, 2019 | 56.99 | 58.25 | 56.98 | 57.85 | 869,276 | +0.84(+1.47%) |
Oct 16, 2019 | 56.71 | 57.61 | 56.39 | 57.01 | 858,652 | +0.29(+0.51%) |
Oct 15, 2019 | 56.00 | 56.80 | 55.94 | 56.72 | 1,370,192 | +1.05(+1.89%) |
Oct 14, 2019 | 56.24 | 56.40 | 55.60 | 55.67 | 1,043,336 | -0.77(-1.36%) |
Oct 11, 2019 | 56.75 | 57.45 | 56.38 | 56.44 | 1,450,300 | +0.62(+1.11%) |
Oct 10, 2019 | 55.21 | 56.24 | 54.98 | 55.82 | 1,502,229 | +0.61(+1.10%) |
Oct 09, 2019 | 54.69 | 55.44 | 54.46 | 55.21 | 1,559,433 | +1.01(+1.86%) |
Oct 08, 2019 | 55.49 | 55.51 | 54.09 | 54.20 | 1,864,395 | -1.47(-2.64%) |
Oct 07, 2019 | 55.90 | 56.59 | 55.62 | 55.67 | 1,530,667 | -0.33(-0.59%) |
Oct 04, 2019 | 55.93 | 56.28 | 55.54 | 56.00 | 1,042,200 | +0.13(+0.23%) |
Oct 03, 2019 | 55.41 | 56.04 | 55.02 | 55.87 | 925,983 | +0.27(+0.49%) |
Oct 02, 2019 | 56.18 | 56.58 | 55.46 | 55.60 | 1,573,493 | -1.06(-1.87%) |
Oct 01, 2019 | 57.07 | 58.76 | 56.59 | 56.66 | 1,527,128 | -0.41(-0.72%) |
Sep 30, 2019 | 56.32 | 57.47 | 56.32 | 57.07 | 1,561,897 | +0.75(+1.33%) |
Sep 27, 2019 | 56.35 | 57.08 | 55.97 | 56.32 | 1,506,500 | +0.32(+0.57%) |
Sep 26, 2019 | 57.78 | 57.78 | 55.40 | 56.00 | 2,013,684 | -1.78(-3.08%) |
Sep 25, 2019 | 57.27 | 58.21 | 57.27 | 57.78 | 1,673,451 | +0.41(+0.71%) |
Sep 24, 2019 | 59.30 | 59.41 | 57.20 | 57.37 | 2,345,119 | -1.98(-3.34%) |
Sep 23, 2019 | 59.97 | 60.26 | 59.33 | 59.35 | 1,651,984 | -0.69(-1.15%) |
Sep 20, 2019 | 59.91 | 60.89 | 59.74 | 60.04 | 3,969,900 | +0.29(+0.49%) |
Sep 19, 2019 | 61.40 | 61.92 | 58.97 | 59.75 | 5,053,191 | -1.55(-2.53%) |
Sep 18, 2019 | 61.44 | 61.97 | 60.97 | 61.30 | 1,453,788 | -0.35(-0.57%) |
Sep 17, 2019 | 63.20 | 63.26 | 61.39 | 61.65 | 1,781,194 | -1.63(-2.58%) |
Sep 16, 2019 | 61.65 | 63.49 | 61.45 | 63.28 | 2,963,643 | +1.42(+2.30%) |
Sep 13, 2019 | 60.83 | 62.33 | 60.72 | 61.86 | 3,611,000 | +1.56(+2.59%) |
Sep 12, 2019 | 60.00 | 60.92 | 58.72 | 60.30 | 2,875,828 | +0.49(+0.82%) |
Sep 11, 2019 | 60.48 | 60.77 | 59.17 | 59.81 | 2,026,455 | -1.85(-3.00%) |
Sep 10, 2019 | 60.78 | 61.67 | 60.33 | 61.66 | 2,613,562 | +0.49(+0.80%) |
Sep 09, 2019 | 59.52 | 61.36 | 59.02 | 61.17 | 3,287,015 | +1.80(+3.03%) |
Sep 06, 2019 | 57.94 | 59.59 | 57.59 | 59.37 | 2,169,000 | +1.39(+2.40%) |
Sep 05, 2019 | 59.66 | 59.72 | 57.89 | 57.98 | 2,059,728 | -1.17(-1.98%) |
Sep 04, 2019 | 59.50 | 60.38 | 59.02 | 59.15 | 2,933,179 | +0.61(+1.04%) |
Sep 03, 2019 | 56.37 | 58.61 | 56.04 | 58.54 | 4,177,765 | +2.17(+3.85%) |
Aug 30, 2019 | 55.75 | 56.55 | 55.58 | 56.37 | 4,940,000 | +0.86(+1.55%) |
Aug 29, 2019 | 54.87 | 55.77 | 54.87 | 55.51 | 2,022,399 | +1.04(+1.91%) |
Aug 28, 2019 | 53.67 | 54.61 | 53.51 | 54.47 | 2,331,052 | +0.69(+1.28%) |
Aug 27, 2019 | 55.30 | 55.60 | 53.76 | 53.78 | 2,975,598 | -1.27(-2.31%) |
Aug 26, 2019 | 55.02 | 55.24 | 54.21 | 55.05 | 2,799,208 | +0.35(+0.64%) |
Aug 23, 2019 | 55.52 | 56.12 | 54.45 | 54.70 | 3,886,400 | -1.26(-2.25%) |
Aug 22, 2019 | 56.76 | 56.99 | 55.76 | 55.96 | 4,685,546 | -0.62(-1.10%) |
Aug 21, 2019 | 56.46 | 57.01 | 56.02 | 56.58 | 3,069,459 | +0.67(+1.20%) |
Aug 20, 2019 | 57.16 | 57.16 | 55.77 | 55.91 | 3,900,145 | -1.06(-1.86%) |
Aug 19, 2019 | 57.10 | 57.64 | 56.51 | 56.97 | 8,259,908 | -0.85(-1.47%) |
Aug 16, 2019 | 58.00 | 58.36 | 57.51 | 57.82 | 8,253,700 | -0.54(-0.93%) |
Aug 15, 2019 | 58.28 | 58.83 | 57.85 | 58.36 | 6,606,975 | +0.19(+0.33%) |
Aug 14, 2019 | 58.80 | 59.26 | 58.00 | 58.17 | 7,590,429 | -1.22(-2.05%) |
Aug 13, 2019 | 58.80 | 60.00 | 58.70 | 59.39 | 5,004,311 | +0.37(+0.63%) |
Aug 12, 2019 | 59.47 | 59.93 | 58.77 | 59.02 | 4,883,798 | -0.67(-1.12%) |
Aug 09, 2019 | 59.80 | 60.14 | 59.41 | 59.69 | 2,308,000 | -0.10(-0.17%) |
Aug 08, 2019 | 60.00 | 60.30 | 59.49 | 59.79 | 2,923,996 | +0.04(+0.07%) |
Aug 07, 2019 | 58.15 | 59.79 | 58.03 | 59.75 | 4,517,235 | +0.79(+1.34%) |
Aug 06, 2019 | 59.10 | 59.50 | 57.84 | 58.96 | 2,979,869 | +0.33(+0.56%) |
Aug 05, 2019 | 59.10 | 59.90 | 57.90 | 58.63 | 3,716,089 | -1.47(-2.45%) |
Aug 02, 2019 | 60.43 | 61.20 | 59.86 | 60.10 | 5,380,000 | +0.76(+1.28%) |
Aug 01, 2019 | 59.85 | 60.60 | 59.06 | 59.34 | 4,593,369 | -0.51(-0.85%) |
Jul 31, 2019 | 60.26 | 60.44 | 59.52 | 59.85 | 2,704,491 | -0.25(-0.42%) |
Jul 30, 2019 | 59.24 | 60.51 | 58.85 | 60.10 | 2,827,052 | +0.44(+0.74%) |
Jul 29, 2019 | 59.40 | 60.00 | 59.26 | 59.66 | 3,052,694 | +0.26(+0.44%) |
Jul 26, 2019 | 58.59 | 59.72 | 58.47 | 59.40 | 2,103,000 | +0.47(+0.80%) |
Jul 25, 2019 | 59.16 | 59.49 | 58.73 | 58.93 | 2,791,930 | -0.63(-1.06%) |
Jul 24, 2019 | 59.19 | 59.91 | 58.85 | 59.56 | 2,732,022 | +0.26(+0.44%) |
Jul 23, 2019 | 59.09 | 59.43 | 58.50 | 59.30 | 4,015,406 | +0.50(+0.85%) |
Jul 22, 2019 | 59.31 | 59.89 | 58.40 | 58.80 | 5,914,659 | +2.75(+4.91%) |
Jul 19, 2019 | 56.70 | 56.75 | 55.98 | 56.05 | 1,104,700 | -0.69(-1.22%) |
Jul 18, 2019 | 56.46 | 57.17 | 56.21 | 56.74 | 1,530,430 | +0.09(+0.16%) |
Jul 17, 2019 | 55.90 | 57.39 | 55.55 | 56.65 | 1,280,047 | -1.05(-1.82%) |
Jul 16, 2019 | 56.95 | 58.44 | 56.93 | 57.70 | 1,625,444 | +0.75(+1.32%) |
Jul 15, 2019 | 56.90 | 57.52 | 56.14 | 56.95 | 2,009,312 | +0.05(+0.09%) |
Jul 12, 2019 | 56.41 | 57.32 | 56.02 | 56.90 | 2,171,200 | +0.49(+0.87%) |
Jul 11, 2019 | 55.69 | 56.70 | 55.25 | 56.41 | 2,915,693 | +1.76(+3.22%) |
Jul 10, 2019 | 52.74 | 55.19 | 52.29 | 54.65 | 3,384,217 | +2.10(+4.00%) |
Jul 09, 2019 | 52.56 | 52.85 | 50.68 | 52.55 | 6,671,549 | -2.96(-5.33%) |
Jul 08, 2019 | 57.82 | 58.08 | 55.45 | 55.51 | 2,289,399 | -2.76(-4.74%) |
Jul 05, 2019 | 57.16 | 58.43 | 56.88 | 58.27 | 1,103,000 | +0.87(+1.52%) |
Jul 03, 2019 | 57.14 | 57.65 | 56.74 | 57.40 | 965,000 | +0.66(+1.16%) |
Jul 02, 2019 | 56.00 | 57.12 | 55.81 | 56.74 | 1,501,362 | +0.65(+1.16%) |
Jul 01, 2019 | 56.94 | 57.44 | 55.98 | 56.09 | 2,059,802 | -0.17(-0.30%) |
Jun 28, 2019 | 55.44 | 56.39 | 55.06 | 56.26 | 2,588,400 | +0.85(+1.53%) |
Jun 27, 2019 | 55.07 | 56.01 | 55.00 | 55.41 | 2,192,711 | +0.57(+1.04%) |
Jun 26, 2019 | 54.38 | 55.03 | 53.80 | 54.84 | 2,214,232 | +0.57(+1.05%) |
Jun 25, 2019 | 53.39 | 54.52 | 52.84 | 54.27 | 2,208,860 | +0.86(+1.61%) |
Jun 24, 2019 | 52.98 | 53.54 | 52.82 | 53.41 | 2,357,719 | +0.32(+0.60%) |
Jun 21, 2019 | 52.58 | 53.55 | 52.32 | 53.09 | 3,248,900 | +0.68(+1.30%) |
Jun 20, 2019 | 51.90 | 53.02 | 51.62 | 52.41 | 2,970,657 | +1.14(+2.22%) |
Jun 19, 2019 | 50.27 | 53.26 | 50.01 | 51.27 | 2,787,485 | +1.53(+3.08%) |
Jun 18, 2019 | 49.68 | 50.21 | 49.13 | 49.74 | 911,392 | +0.49(+0.99%) |
Jun 17, 2019 | 49.04 | 49.43 | 48.50 | 49.25 | 774,401 | +0.37(+0.76%) |
Jun 14, 2019 | 49.04 | 49.23 | 48.49 | 48.88 | 772,700 | -0.15(-0.31%) |
Jun 13, 2019 | 48.15 | 49.06 | 48.00 | 49.03 | 1,548,207 | +0.95(+1.98%) |
Jun 12, 2019 | 48.13 | 48.21 | 47.22 | 48.08 | 1,429,177 | -0.15(-0.31%) |
Jun 11, 2019 | 48.20 | 48.46 | 47.58 | 48.23 | 1,116,219 | +0.24(+0.50%) |
Jun 10, 2019 | 47.81 | 48.39 | 47.64 | 47.99 | 738,518 | +0.30(+0.63%) |
Jun 07, 2019 | 46.75 | 48.29 | 46.75 | 47.69 | 1,650,900 | +1.13(+2.43%) |
Jun 06, 2019 | 46.55 | 47.17 | 46.36 | 46.56 | 1,202,900 | -0.06(-0.13%) |
Jun 05, 2019 | 47.49 | 47.49 | 45.74 | 46.62 | 1,653,944 | -0.38(-0.81%) |
Jun 04, 2019 | 45.66 | 47.08 | 45.65 | 47.00 | 2,354,208 | +1.70(+3.75%) |
Jun 03, 2019 | 43.49 | 45.66 | 43.49 | 45.30 | 2,411,986 | +1.88(+4.33%) |
May 31, 2019 | 44.24 | 44.24 | 43.40 | 43.42 | 1,680,200 | -1.22(-2.73%) |
May 30, 2019 | 44.50 | 44.87 | 44.28 | 44.64 | 1,592,693 | +0.25(+0.56%) |
May 29, 2019 | 46.51 | 46.75 | 44.18 | 44.39 | 2,895,438 | -2.53(-5.39%) |
May 28, 2019 | 47.75 | 47.75 | 46.90 | 46.92 | 1,494,432 | -0.64(-1.35%) |
May 24, 2019 | 48.24 | 48.36 | 47.50 | 47.56 | 1,205,500 | -0.59(-1.23%) |
May 23, 2019 | 48.72 | 48.98 | 47.61 | 48.15 | 1,439,197 | -1.10(-2.23%) |
May 22, 2019 | 49.35 | 49.53 | 48.69 | 49.25 | 929,026 | -0.35(-0.71%) |
May 21, 2019 | 49.10 | 49.71 | 48.90 | 49.60 | 1,486,843 | +0.73(+1.49%) |
May 20, 2019 | 49.10 | 49.10 | 48.53 | 48.87 | 1,546,774 | -0.36(-0.73%) |
May 17, 2019 | 49.49 | 50.02 | 49.22 | 49.23 | 1,862,300 | -0.77(-1.54%) |
May 16, 2019 | 50.26 | 51.15 | 49.95 | 50.00 | 1,215,370 | -0.22(-0.44%) |
May 15, 2019 | 50.71 | 50.94 | 49.79 | 50.22 | 1,599,322 | -1.02(-1.99%) |
May 14, 2019 | 51.15 | 51.90 | 51.07 | 51.24 | 1,447,902 | +0.06(+0.12%) |
May 13, 2019 | 50.93 | 51.34 | 50.18 | 51.18 | 1,613,879 | -0.93(-1.78%) |
May 10, 2019 | 52.29 | 52.50 | 50.64 | 52.11 | 1,352,400 | -0.27(-0.52%) |
May 09, 2019 | 51.16 | 52.74 | 50.92 | 52.38 | 1,996,087 | +0.62(+1.20%) |
May 08, 2019 | 54.25 | 54.25 | 51.30 | 51.76 | 4,087,975 | -4.84(-8.55%) |
May 07, 2019 | 57.09 | 57.35 | 55.99 | 56.60 | 1,462,029 | -1.19(-2.06%) |
May 06, 2019 | 55.92 | 57.96 | 55.67 | 57.79 | 2,288,442 | +0.80(+1.40%) |
May 03, 2019 | 56.61 | 57.25 | 56.55 | 56.99 | 1,570,200 | +0.48(+0.85%) |
May 02, 2019 | 55.60 | 56.61 | 55.21 | 56.51 | 1,131,770 | +0.91(+1.64%) |
May 01, 2019 | 55.51 | 56.18 | 55.24 | 55.60 | 964,373 | +0.36(+0.65%) |
Apr 30, 2019 | 56.22 | 56.50 | 54.47 | 55.24 | 897,571 | -0.91(-1.62%) |
Apr 29, 2019 | 55.74 | 57.01 | 55.36 | 56.15 | 1,457,684 | +0.54(+0.97%) |
Apr 26, 2019 | 54.15 | 55.71 | 53.63 | 55.61 | 1,257,900 | +1.72(+3.19%) |
Apr 25, 2019 | 53.79 | 54.52 | 53.44 | 53.89 | 1,909,304 | -0.14(-0.26%) |
Apr 24, 2019 | 53.21 | 54.54 | 53.05 | 54.03 | 1,596,061 | +1.00(+1.89%) |
Apr 23, 2019 | 51.21 | 53.39 | 51.21 | 53.03 | 1,495,041 | +1.93(+3.78%) |
Apr 22, 2019 | 52.24 | 52.61 | 51.03 | 51.10 | 1,507,631 | -1.13(-2.16%) |
Apr 18, 2019 | 51.08 | 52.64 | 51.06 | 52.23 | 1,975,400 | +1.18(+2.31%) |
Apr 17, 2019 | 55.43 | 55.43 | 50.87 | 51.05 | 3,318,416 | -4.27(-7.72%) |
Apr 16, 2019 | 55.60 | 56.55 | 55.09 | 55.32 | 2,574,941 | +0.15(+0.27%) |
Apr 15, 2019 | 54.79 | 55.27 | 53.99 | 55.17 | 652,322 | +0.63(+1.16%) |
Apr 12, 2019 | 54.99 | 55.50 | 54.39 | 54.54 | 898,100 | -0.09(-0.16%) |
Apr 11, 2019 | 55.98 | 56.06 | 54.43 | 54.63 | 1,046,939 | -1.27(-2.27%) |
Apr 10, 2019 | 54.97 | 56.01 | 54.87 | 55.90 | 1,253,445 | +0.79(+1.43%) |
Apr 09, 2019 | 55.00 | 55.25 | 54.27 | 55.11 | 984,157 | -0.13(-0.24%) |
Apr 08, 2019 | 55.82 | 55.88 | 55.05 | 55.24 | 567,194 | -0.71(-1.27%) |
Apr 05, 2019 | 55.14 | 56.12 | 55.13 | 55.95 | 1,790,100 | +0.84(+1.52%) |
Apr 04, 2019 | 55.27 | 55.75 | 54.97 | 55.11 | 736,620 | -0.16(-0.29%) |
Apr 03, 2019 | 54.90 | 55.50 | 54.84 | 55.27 | 1,498,243 | +0.67(+1.23%) |
Apr 02, 2019 | 54.77 | 54.98 | 54.24 | 54.60 | 1,363,705 | -0.32(-0.58%) |
Apr 01, 2019 | 54.64 | 55.02 | 54.47 | 54.92 | 757,579 | +0.63(+1.16%) |
Mar 29, 2019 | 53.93 | 54.36 | 53.63 | 54.29 | 692,200 | +0.77(+1.44%) |
Mar 28, 2019 | 53.65 | 53.84 | 53.09 | 53.52 | 921,254 | +0.04(+0.07%) |
Mar 27, 2019 | 53.03 | 53.80 | 52.55 | 53.48 | 1,551,411 | +0.39(+0.73%) |
Mar 26, 2019 | 53.39 | 53.87 | 52.66 | 53.09 | 1,143,913 | -0.15(-0.28%) |
Mar 25, 2019 | 53.97 | 54.00 | 52.59 | 53.24 | 1,021,731 | -0.81(-1.50%) |
Mar 22, 2019 | 54.74 | 55.00 | 54.01 | 54.05 | 1,275,200 | -0.95(-1.73%) |
Mar 21, 2019 | 53.85 | 55.67 | 53.77 | 55.00 | 2,314,096 | +1.29(+2.40%) |
Mar 20, 2019 | 53.96 | 54.56 | 52.83 | 53.71 | 1,818,451 | -0.20(-0.37%) |
Mar 19, 2019 | 52.51 | 54.37 | 52.23 | 53.91 | 2,257,630 | +1.84(+3.53%) |
Mar 18, 2019 | 53.35 | 53.40 | 51.88 | 52.07 | 4,191,424 | -1.46(-2.73%) |
Mar 15, 2019 | 53.60 | 54.04 | 53.14 | 53.53 | 2,110,800 | -0.05(-0.09%) |
Mar 14, 2019 | 53.61 | 54.06 | 53.28 | 53.58 | 1,998,205 | -0.02(-0.04%) |
Mar 13, 2019 | 51.62 | 54.05 | 51.62 | 53.60 | 3,089,868 | +2.27(+4.42%) |
Mar 12, 2019 | 50.67 | 51.44 | 50.67 | 51.33 | 1,499,851 | +0.86(+1.70%) |
Mar 11, 2019 | 49.96 | 50.51 | 49.63 | 50.47 | 1,408,335 | +0.52(+1.04%) |
Mar 08, 2019 | 50.16 | 50.49 | 49.48 | 49.95 | 2,355,700 | -0.59(-1.17%) |
Mar 07, 2019 | 51.14 | 51.24 | 50.17 | 50.54 | 2,748,541 | -0.50(-0.98%) |
Mar 06, 2019 | 53.23 | 53.40 | 50.95 | 51.04 | 3,483,465 | -2.06(-3.88%) |
Mar 05, 2019 | 55.60 | 55.60 | 53.05 | 53.10 | 3,651,567 | -2.34(-4.22%) |
Mar 04, 2019 | 55.78 | 56.71 | 54.66 | 55.44 | 2,244,548 | -1.61(-2.82%) |
Mar 01, 2019 | 57.26 | 58.17 | 56.96 | 57.05 | 1,479,800 | +0.15(+0.26%) |
Feb 28, 2019 | 56.97 | 57.22 | 56.47 | 56.90 | 1,476,044 | -0.02(-0.04%) |
Feb 27, 2019 | 57.80 | 57.88 | 56.78 | 56.92 | 1,364,393 | -1.07(-1.85%) |
Feb 26, 2019 | 58.14 | 58.24 | 57.57 | 57.99 | 973,888 | -0.25(-0.43%) |
Feb 25, 2019 | 58.74 | 59.36 | 58.11 | 58.24 | 1,011,271 | -0.46(-0.78%) |
Feb 22, 2019 | 59.14 | 59.49 | 57.88 | 58.70 | 1,214,400 | -0.51(-0.86%) |
Feb 21, 2019 | 59.14 | 59.97 | 58.78 | 59.21 | 1,186,586 | +0.15(+0.25%) |
Feb 20, 2019 | 59.40 | 59.45 | 58.90 | 59.06 | 1,001,086 | -0.08(-0.14%) |
Feb 19, 2019 | 59.04 | 59.68 | 58.11 | 59.14 | 1,722,104 | +0.04(+0.07%) |
Feb 15, 2019 | 58.45 | 59.56 | 58.02 | 59.10 | 2,465,000 | +1.01(+1.74%) |
Feb 14, 2019 | 57.49 | 58.15 | 54.81 | 58.09 | 3,564,576 | +0.17(+0.29%) |
Feb 13, 2019 | 57.50 | 58.17 | 57.00 | 57.92 | 1,758,966 | +0.56(+0.98%) |
Feb 12, 2019 | 56.56 | 57.37 | 56.16 | 57.36 | 2,430,817 | +1.37(+2.45%) |
Feb 11, 2019 | 56.17 | 56.48 | 55.83 | 55.99 | 1,464,013 | -0.14(-0.25%) |
Feb 08, 2019 | 56.75 | 56.75 | 55.15 | 56.13 | 1,224,800 | -0.90(-1.58%) |
Feb 07, 2019 | 56.09 | 57.41 | 55.94 | 57.03 | 1,774,629 | +0.88(+1.57%) |
Feb 06, 2019 | 56.73 | 57.11 | 55.88 | 56.15 | 1,151,136 | -0.70(-1.23%) |
Feb 05, 2019 | 56.85 | 57.90 | 56.73 | 56.85 | 1,593,752 | +0.25(+0.44%) |
Feb 04, 2019 | 56.30 | 56.86 | 56.08 | 56.60 | 1,120,420 | +0.30(+0.53%) |