Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.44 | 60.09 | 58.87 | 59.77 | 41,613 | +0.24(+0.41%) |
Jan 30, 2020 | 58.87 | 59.97 | 58.71 | 59.52 | 21,992 | +0.32(+0.55%) |
Jan 29, 2020 | 60.58 | 60.66 | 59.08 | 59.20 | 23,845 | -1.46(-2.40%) |
Jan 28, 2020 | 60.25 | 60.90 | 59.93 | 60.66 | 16,910 | +0.65(+1.08%) |
Jan 27, 2020 | 59.28 | 60.25 | 58.63 | 60.01 | 22,083 | +0.40(+0.68%) |
Jan 24, 2020 | 59.68 | 59.77 | 58.31 | 59.60 | 30,920 | -0.08(-0.14%) |
Jan 23, 2020 | 59.60 | 60.01 | 57.98 | 59.68 | 40,766 | -0.32(-0.54%) |
Jan 22, 2020 | 62.60 | 62.92 | 60.01 | 60.01 | 29,412 | -2.59(-4.14%) |
Jan 21, 2020 | 62.52 | 62.76 | 61.55 | 62.60 | 50,462 | -0.40(-0.64%) |
Jan 17, 2020 | 63.81 | 63.81 | 61.87 | 63.00 | 36,390 | -0.40(-0.64%) |
Jan 16, 2020 | 61.87 | 63.81 | 61.87 | 63.41 | 26,277 | +2.02(+3.30%) |
Jan 15, 2020 | 61.79 | 62.84 | 60.90 | 61.38 | 27,037 | -0.73(-1.17%) |
Jan 14, 2020 | 64.54 | 64.71 | 62.11 | 62.11 | 40,736 | -2.35(-3.64%) |
Jan 13, 2020 | 64.06 | 64.79 | 63.73 | 64.46 | 36,871 | +0.32(+0.51%) |
Jan 10, 2020 | 63.33 | 64.30 | 62.40 | 64.14 | 50,121 | +0.85(+1.34%) |
Jan 09, 2020 | 63.09 | 63.98 | 62.76 | 63.29 | 107,302 | +0.12(+0.19%) |
Jan 08, 2020 | 61.95 | 63.47 | 61.71 | 63.17 | 103,659 | +0.97(+1.56%) |
Jan 07, 2020 | 60.49 | 62.36 | 60.49 | 62.19 | 43,828 | +1.62(+2.67%) |
Jan 06, 2020 | 59.60 | 60.82 | 59.04 | 60.58 | 53,623 | +0.65(+1.08%) |
Jan 03, 2020 | 59.77 | 60.17 | 59.48 | 59.93 | 46,479 | -0.49(-0.80%) |
Jan 02, 2020 | 59.12 | 60.49 | 59.12 | 60.41 | 64,821 | +1.38(+2.33%) |
Dec 31, 2019 | 58.71 | 59.16 | 58.23 | 59.04 | 38,069 | +0.24(+0.41%) |
Dec 30, 2019 | 59.12 | 59.52 | 58.55 | 58.79 | 20,778 | -0.32(-0.55%) |
Dec 27, 2019 | 58.55 | 59.20 | 58.15 | 59.12 | 29,030 | +0.65(+1.11%) |
Dec 26, 2019 | 58.87 | 59.20 | 58.15 | 58.47 | 16,668 | -0.40(-0.69%) |
Dec 24, 2019 | 59.04 | 59.12 | 58.55 | 58.87 | 13,681 | +0.16(+0.28%) |
Dec 23, 2019 | 59.36 | 59.36 | 57.98 | 58.71 | 26,735 | -0.16(-0.28%) |
Dec 20, 2019 | 57.09 | 59.52 | 56.45 | 58.87 | 135,251 | +1.78(+3.12%) |
Dec 19, 2019 | 57.74 | 57.74 | 56.04 | 57.09 | 71,126 | -0.81(-1.40%) |
Dec 18, 2019 | 58.06 | 58.55 | 56.93 | 57.90 | 41,833 | -0.08(-0.14%) |
Dec 17, 2019 | 58.55 | 58.79 | 57.66 | 57.98 | 55,778 | -0.24(-0.42%) |
Dec 16, 2019 | 56.93 | 58.31 | 56.61 | 58.23 | 52,619 | +1.46(+2.57%) |
Dec 13, 2019 | 55.88 | 56.85 | 55.31 | 56.77 | 71,299 | +1.13(+2.04%) |
Dec 12, 2019 | 56.04 | 56.69 | 55.55 | 55.64 | 26,042 | -0.08(-0.15%) |
Dec 11, 2019 | 56.12 | 56.12 | 55.39 | 55.72 | 38,392 | -0.36(-0.65%) |
Dec 10, 2019 | 56.20 | 56.61 | 55.59 | 56.08 | 77,675 | -0.04(-0.07%) |
Dec 09, 2019 | 54.99 | 56.69 | 54.99 | 56.12 | 41,069 | +1.05(+1.91%) |
Dec 06, 2019 | 55.80 | 56.53 | 54.78 | 55.07 | 33,772 | -0.24(-0.44%) |
Dec 05, 2019 | 54.34 | 56.04 | 54.18 | 55.31 | 88,783 | +0.89(+1.64%) |
Dec 04, 2019 | 52.88 | 54.99 | 51.99 | 54.42 | 48,961 | +1.86(+3.54%) |
Dec 03, 2019 | 51.91 | 52.80 | 51.18 | 52.56 | 52,581 | +0.16(+0.31%) |
Dec 02, 2019 | 54.58 | 54.58 | 52.07 | 52.40 | 56,615 | -1.94(-3.58%) |
Nov 29, 2019 | 54.42 | 55.27 | 53.45 | 54.34 | 27,400 | +0.00(+0.00%) |
Nov 27, 2019 | 52.56 | 54.74 | 52.31 | 54.34 | 45,997 | +1.94(+3.71%) |
Nov 26, 2019 | 52.64 | 54.08 | 52.31 | 52.40 | 57,963 | -0.24(-0.46%) |
Nov 25, 2019 | 52.72 | 53.29 | 52.48 | 52.64 | 36,940 | -0.08(-0.15%) |
Nov 22, 2019 | 52.23 | 53.04 | 51.99 | 52.72 | 54,246 | +0.24(+0.46%) |
Nov 21, 2019 | 54.42 | 54.50 | 52.40 | 52.48 | 43,761 | -1.62(-2.99%) |
Nov 20, 2019 | 53.61 | 55.55 | 53.61 | 54.10 | 60,165 | +0.24(+0.45%) |
Nov 19, 2019 | 54.18 | 54.58 | 52.80 | 53.85 | 76,146 | -0.40(-0.75%) |
Nov 18, 2019 | 55.88 | 56.20 | 53.81 | 54.26 | 50,115 | -1.94(-3.46%) |
Nov 15, 2019 | 57.66 | 57.66 | 54.66 | 56.20 | 55,579 | -1.21(-2.12%) |
Nov 14, 2019 | 58.63 | 59.48 | 57.34 | 57.42 | 50,991 | -1.21(-2.07%) |
Nov 13, 2019 | 60.58 | 60.90 | 58.55 | 58.63 | 46,875 | -1.62(-2.69%) |
Nov 12, 2019 | 59.54 | 60.88 | 59.22 | 60.25 | 55,610 | +0.40(+0.66%) |
Nov 11, 2019 | 59.14 | 60.01 | 59.14 | 59.86 | 32,741 | -0.32(-0.53%) |
Nov 08, 2019 | 60.25 | 60.96 | 59.62 | 60.17 | 41,629 | +0.16(+0.26%) |
Nov 07, 2019 | 59.22 | 60.65 | 58.59 | 60.01 | 87,707 | +3.56(+6.31%) |
Nov 06, 2019 | 55.50 | 58.91 | 55.26 | 56.45 | 120,573 | +0.63(+1.13%) |
Nov 05, 2019 | 47.66 | 55.98 | 44.65 | 55.82 | 237,960 | -11.32(-16.86%) |
Nov 04, 2019 | 67.30 | 67.85 | 66.74 | 67.14 | 64,754 | +0.24(+0.35%) |
Nov 01, 2019 | 66.66 | 66.90 | 66.27 | 66.90 | 48,021 | +0.44(+0.66%) |
Oct 31, 2019 | 67.46 | 67.46 | 65.64 | 66.47 | 45,777 | -1.07(-1.58%) |
Oct 30, 2019 | 67.38 | 68.01 | 66.82 | 67.54 | 20,508 | -0.08(-0.12%) |
Oct 29, 2019 | 67.61 | 68.01 | 67.14 | 67.61 | 28,255 | -0.40(-0.58%) |
Oct 28, 2019 | 67.69 | 68.49 | 67.54 | 68.01 | 45,152 | +0.40(+0.59%) |
Oct 25, 2019 | 68.25 | 68.72 | 67.50 | 67.61 | 36,059 | -0.71(-1.04%) |
Oct 24, 2019 | 69.67 | 69.91 | 68.25 | 68.33 | 34,004 | -1.50(-2.15%) |
Oct 23, 2019 | 69.75 | 70.70 | 69.44 | 69.83 | 42,532 | +0.08(+0.11%) |
Oct 22, 2019 | 68.96 | 69.99 | 68.88 | 69.75 | 38,683 | +0.79(+1.15%) |
Oct 21, 2019 | 68.56 | 69.99 | 68.25 | 68.96 | 60,706 | +0.79(+1.16%) |
Oct 18, 2019 | 65.95 | 68.33 | 65.64 | 68.17 | 45,103 | +1.90(+2.87%) |
Oct 17, 2019 | 66.43 | 66.74 | 65.71 | 66.27 | 30,508 | +0.04(+0.06%) |
Oct 16, 2019 | 65.56 | 66.43 | 65.24 | 66.23 | 45,000 | +0.55(+0.84%) |
Oct 15, 2019 | 64.45 | 65.71 | 64.21 | 65.67 | 21,389 | +1.07(+1.65%) |
Oct 14, 2019 | 65.16 | 65.95 | 63.97 | 64.61 | 14,828 | -0.75(-1.15%) |
Oct 11, 2019 | 65.48 | 66.11 | 64.92 | 65.36 | 40,821 | +0.28(+0.43%) |
Oct 10, 2019 | 65.16 | 65.40 | 64.45 | 65.08 | 23,842 | -0.04(-0.06%) |
Oct 09, 2019 | 64.76 | 65.16 | 64.13 | 65.12 | 30,070 | +0.75(+1.17%) |
Oct 08, 2019 | 63.34 | 64.68 | 62.80 | 64.37 | 42,935 | +0.55(+0.87%) |
Oct 07, 2019 | 63.34 | 64.13 | 62.78 | 63.81 | 51,259 | +0.20(+0.31%) |
Oct 04, 2019 | 62.31 | 63.66 | 62.18 | 63.62 | 45,406 | +1.23(+1.97%) |
Oct 03, 2019 | 63.81 | 64.05 | 61.68 | 62.39 | 27,454 | -1.43(-2.23%) |
Oct 02, 2019 | 64.61 | 64.84 | 63.34 | 63.81 | 38,044 | -1.03(-1.59%) |
Oct 01, 2019 | 65.08 | 66.03 | 64.84 | 64.84 | 34,336 | -0.08(-0.12%) |
Sep 30, 2019 | 66.35 | 66.59 | 64.92 | 64.92 | 45,364 | -1.19(-1.80%) |
Sep 27, 2019 | 66.35 | 66.82 | 65.79 | 66.11 | 41,731 | -0.16(-0.24%) |
Sep 26, 2019 | 67.30 | 67.93 | 66.20 | 66.27 | 27,514 | -1.11(-1.65%) |
Sep 25, 2019 | 67.06 | 68.09 | 66.59 | 67.38 | 99,030 | +0.55(+0.83%) |
Sep 24, 2019 | 70.39 | 70.39 | 66.59 | 66.82 | 68,244 | -3.25(-4.63%) |
Sep 23, 2019 | 67.30 | 70.46 | 66.03 | 70.07 | 90,897 | +2.77(+4.12%) |
Sep 20, 2019 | 66.74 | 68.45 | 66.35 | 67.30 | 233,347 | +0.71(+1.07%) |
Sep 19, 2019 | 67.30 | 67.38 | 66.23 | 66.59 | 96,152 | -0.32(-0.47%) |
Sep 18, 2019 | 67.30 | 68.25 | 66.59 | 66.90 | 101,364 | +0.71(+1.08%) |
Sep 17, 2019 | 64.13 | 67.30 | 64.05 | 66.19 | 121,847 | +2.06(+3.21%) |
Sep 16, 2019 | 64.45 | 64.92 | 63.31 | 64.13 | 77,174 | -0.32(-0.49%) |
Sep 13, 2019 | 64.92 | 65.79 | 64.21 | 64.45 | 47,717 | -0.24(-0.37%) |
Sep 12, 2019 | 65.40 | 65.40 | 64.37 | 64.68 | 32,868 | -0.63(-0.97%) |
Sep 11, 2019 | 64.68 | 65.48 | 64.29 | 65.32 | 42,635 | +1.03(+1.60%) |
Sep 10, 2019 | 64.45 | 65.87 | 63.89 | 64.29 | 109,437 | -0.08(-0.12%) |
Sep 09, 2019 | 65.24 | 65.87 | 64.29 | 64.37 | 31,926 | -0.47(-0.73%) |
Sep 06, 2019 | 65.24 | 65.56 | 64.37 | 64.84 | 28,494 | -0.16(-0.24%) |
Sep 05, 2019 | 66.90 | 67.30 | 64.80 | 65.00 | 56,177 | -1.35(-2.03%) |
Sep 04, 2019 | 66.51 | 67.61 | 65.79 | 66.35 | 50,435 | +0.32(+0.48%) |
Sep 03, 2019 | 64.76 | 66.51 | 64.05 | 66.03 | 82,457 | +1.11(+1.71%) |
Aug 30, 2019 | 64.76 | 65.16 | 63.18 | 64.92 | 60,158 | +0.79(+1.23%) |
Aug 29, 2019 | 63.50 | 64.84 | 63.02 | 64.13 | 61,224 | +1.19(+1.89%) |
Aug 28, 2019 | 61.36 | 63.02 | 60.73 | 62.94 | 182,331 | +1.27(+2.05%) |
Aug 27, 2019 | 62.86 | 63.18 | 61.44 | 61.68 | 57,903 | -0.87(-1.39%) |
Aug 26, 2019 | 59.38 | 62.63 | 58.96 | 62.55 | 98,001 | +3.88(+6.61%) |
Aug 23, 2019 | 57.24 | 59.38 | 56.29 | 58.67 | 135,310 | +1.50(+2.63%) |
Aug 22, 2019 | 56.45 | 57.40 | 56.21 | 57.16 | 38,529 | +0.95(+1.69%) |
Aug 21, 2019 | 55.82 | 56.21 | 54.95 | 56.21 | 30,732 | +1.03(+1.87%) |
Aug 20, 2019 | 55.34 | 56.13 | 54.79 | 55.18 | 17,428 | -0.24(-0.43%) |
Aug 19, 2019 | 53.68 | 55.82 | 53.60 | 55.42 | 38,973 | +2.45(+4.63%) |
Aug 16, 2019 | 52.57 | 53.92 | 52.57 | 52.97 | 47,023 | +0.63(+1.21%) |
Aug 15, 2019 | 52.02 | 52.41 | 51.30 | 52.33 | 33,508 | +0.32(+0.61%) |
Aug 14, 2019 | 52.57 | 52.57 | 50.99 | 52.02 | 32,288 | -1.03(-1.94%) |
Aug 13, 2019 | 54.59 | 54.90 | 52.74 | 53.05 | 41,600 | -1.47(-2.69%) |
Aug 12, 2019 | 55.05 | 55.36 | 54.13 | 54.51 | 26,600 | -0.77(-1.40%) |
Aug 09, 2019 | 55.21 | 55.67 | 54.05 | 55.29 | 24,917 | +0.15(+0.28%) |
Aug 08, 2019 | 55.67 | 56.44 | 55.09 | 55.13 | 36,541 | -0.31(-0.56%) |
Aug 07, 2019 | 53.51 | 55.86 | 52.81 | 55.44 | 34,457 | +1.70(+3.16%) |
Aug 06, 2019 | 53.05 | 55.29 | 52.51 | 53.74 | 40,183 | +0.31(+0.58%) |
Aug 05, 2019 | 54.51 | 54.51 | 52.27 | 53.43 | 45,475 | -2.16(-3.89%) |
Aug 02, 2019 | 54.05 | 55.86 | 53.82 | 55.59 | 24,554 | +1.24(+2.27%) |
Aug 01, 2019 | 55.13 | 56.21 | 54.36 | 54.36 | 30,327 | -0.62(-1.12%) |
Jul 31, 2019 | 55.98 | 56.83 | 54.44 | 54.98 | 62,067 | -1.00(-1.79%) |
Jul 30, 2019 | 54.36 | 56.29 | 54.05 | 55.98 | 37,598 | +1.47(+2.69%) |
Jul 29, 2019 | 54.98 | 55.29 | 54.28 | 54.51 | 24,031 | -0.46(-0.84%) |
Jul 26, 2019 | 53.74 | 55.05 | 53.74 | 54.98 | 29,942 | +1.24(+2.30%) |
Jul 25, 2019 | 54.20 | 54.67 | 53.66 | 53.74 | 23,977 | -0.08(-0.14%) |
Jul 24, 2019 | 52.51 | 54.05 | 52.43 | 53.82 | 29,612 | +1.16(+2.20%) |
Jul 23, 2019 | 52.12 | 52.78 | 51.77 | 52.66 | 16,964 | +0.85(+1.64%) |
Jul 22, 2019 | 52.81 | 52.81 | 51.19 | 51.81 | 27,430 | -0.70(-1.32%) |
Jul 19, 2019 | 52.27 | 53.12 | 52.27 | 52.51 | 29,903 | +0.00(+0.00%) |
Jul 18, 2019 | 53.59 | 53.59 | 52.20 | 52.51 | 113,225 | -1.00(-1.88%) |
Jul 17, 2019 | 54.82 | 55.52 | 53.12 | 53.51 | 43,147 | -1.39(-2.53%) |
Jul 16, 2019 | 54.90 | 55.59 | 54.71 | 54.90 | 44,964 | -0.08(-0.14%) |
Jul 15, 2019 | 54.59 | 55.05 | 53.66 | 54.98 | 39,976 | +0.39(+0.71%) |
Jul 12, 2019 | 53.97 | 54.71 | 53.97 | 54.59 | 34,604 | +0.54(+1.00%) |
Jul 11, 2019 | 53.66 | 54.28 | 53.36 | 54.05 | 37,941 | +0.39(+0.72%) |
Jul 10, 2019 | 52.27 | 53.97 | 52.27 | 53.66 | 29,599 | +1.54(+2.96%) |
Jul 09, 2019 | 52.81 | 53.28 | 51.89 | 52.12 | 36,437 | -1.00(-1.89%) |
Jul 08, 2019 | 53.74 | 54.05 | 53.05 | 53.12 | 28,329 | -0.93(-1.71%) |
Jul 05, 2019 | 51.97 | 54.13 | 51.89 | 54.05 | 42,168 | +1.93(+3.70%) |
Jul 03, 2019 | 52.58 | 52.58 | 51.89 | 52.12 | 27,909 | -0.08(-0.15%) |
Jul 02, 2019 | 51.27 | 52.35 | 51.27 | 52.20 | 30,150 | +0.62(+1.20%) |
Jul 01, 2019 | 51.27 | 51.81 | 50.50 | 51.58 | 53,888 | +0.93(+1.83%) |
Jun 28, 2019 | 48.88 | 50.65 | 48.34 | 50.65 | 267,553 | +1.62(+3.31%) |
Jun 27, 2019 | 48.49 | 49.11 | 47.72 | 49.03 | 40,664 | +0.77(+1.60%) |
Jun 26, 2019 | 49.49 | 50.34 | 48.26 | 48.26 | 38,154 | -0.93(-1.88%) |
Jun 25, 2019 | 49.42 | 49.80 | 49.03 | 49.19 | 53,714 | -0.23(-0.47%) |
Jun 24, 2019 | 50.73 | 51.04 | 49.11 | 49.42 | 59,640 | -1.31(-2.59%) |
Jun 21, 2019 | 51.35 | 51.66 | 50.46 | 50.73 | 60,623 | -0.85(-1.65%) |
Jun 20, 2019 | 52.51 | 52.58 | 51.19 | 51.58 | 43,704 | -0.46(-0.89%) |
Jun 19, 2019 | 53.28 | 53.28 | 50.58 | 52.04 | 55,074 | +2.32(+4.66%) |
Jun 18, 2019 | 50.27 | 50.69 | 49.49 | 49.73 | 26,428 | -0.31(-0.62%) |
Jun 17, 2019 | 48.72 | 50.11 | 48.26 | 50.03 | 33,918 | +1.31(+2.69%) |
Jun 14, 2019 | 49.65 | 49.80 | 48.57 | 48.72 | 23,855 | -1.00(-2.02%) |
Jun 13, 2019 | 49.49 | 50.42 | 48.80 | 49.73 | 23,083 | +0.46(+0.94%) |
Jun 12, 2019 | 48.49 | 49.57 | 48.26 | 49.26 | 49,282 | +0.62(+1.27%) |
Jun 11, 2019 | 49.34 | 49.88 | 48.41 | 48.65 | 33,133 | -0.46(-0.94%) |
Jun 10, 2019 | 50.58 | 50.81 | 48.65 | 49.11 | 40,053 | -1.24(-2.45%) |
Jun 07, 2019 | 49.34 | 51.73 | 49.19 | 50.34 | 42,440 | +0.85(+1.72%) |
Jun 06, 2019 | 51.58 | 52.27 | 49.49 | 49.49 | 59,101 | -2.24(-4.33%) |
Jun 05, 2019 | 52.97 | 53.12 | 51.58 | 51.73 | 54,224 | -1.16(-2.19%) |
Jun 04, 2019 | 51.50 | 53.36 | 51.50 | 52.89 | 51,847 | +1.93(+3.79%) |
Jun 03, 2019 | 50.34 | 51.50 | 50.19 | 50.96 | 36,974 | +0.39(+0.76%) |
May 31, 2019 | 50.73 | 51.34 | 49.57 | 50.58 | 48,319 | -0.77(-1.50%) |
May 30, 2019 | 52.04 | 52.66 | 51.00 | 51.35 | 36,495 | -0.77(-1.48%) |
May 29, 2019 | 53.66 | 53.82 | 51.93 | 52.12 | 46,776 | -1.78(-3.30%) |
May 28, 2019 | 53.36 | 54.44 | 53.28 | 53.90 | 62,927 | +0.54(+1.01%) |
May 24, 2019 | 54.28 | 54.51 | 53.16 | 53.36 | 16,758 | -0.62(-1.14%) |
May 23, 2019 | 54.44 | 54.67 | 53.43 | 53.97 | 24,433 | -0.77(-1.41%) |
May 22, 2019 | 56.37 | 56.37 | 54.63 | 54.75 | 21,814 | -1.78(-3.14%) |
May 21, 2019 | 56.52 | 57.22 | 55.90 | 56.52 | 18,244 | +0.31(+0.55%) |
May 20, 2019 | 56.29 | 56.60 | 55.59 | 56.21 | 25,875 | -0.23(-0.41%) |
May 17, 2019 | 56.21 | 57.22 | 55.90 | 56.44 | 25,344 | -0.23(-0.41%) |
May 16, 2019 | 57.76 | 58.30 | 56.52 | 56.68 | 26,871 | -0.93(-1.61%) |
May 15, 2019 | 57.83 | 58.22 | 57.29 | 57.60 | 40,300 | -0.54(-0.93%) |
May 14, 2019 | 56.48 | 58.29 | 56.48 | 58.14 | 35,502 | +1.81(+3.22%) |
May 13, 2019 | 57.77 | 58.07 | 55.35 | 56.33 | 31,002 | -2.34(-3.99%) |
May 10, 2019 | 57.54 | 58.97 | 56.63 | 58.67 | 45,464 | +1.06(+1.83%) |
May 09, 2019 | 57.16 | 57.61 | 55.35 | 57.61 | 53,035 | +0.38(+0.66%) |
May 08, 2019 | 58.37 | 58.76 | 56.71 | 57.24 | 41,961 | -1.25(-2.13%) |
May 07, 2019 | 56.10 | 60.11 | 56.10 | 58.48 | 83,541 | +2.15(+3.82%) |
May 06, 2019 | 53.99 | 56.86 | 53.99 | 56.33 | 36,899 | +1.36(+2.47%) |
May 03, 2019 | 53.08 | 55.20 | 53.08 | 54.97 | 29,294 | +2.04(+3.85%) |
May 02, 2019 | 52.48 | 53.16 | 51.50 | 52.93 | 23,769 | +0.60(+1.15%) |
May 01, 2019 | 52.63 | 53.51 | 52.33 | 52.33 | 41,793 | -0.38(-0.72%) |
Apr 30, 2019 | 53.16 | 53.23 | 52.33 | 52.71 | 42,776 | -0.68(-1.27%) |
Apr 29, 2019 | 53.61 | 54.52 | 53.16 | 53.39 | 40,499 | +0.08(+0.14%) |
Apr 26, 2019 | 52.78 | 53.50 | 52.33 | 53.31 | 24,884 | +0.60(+1.15%) |
Apr 25, 2019 | 53.08 | 53.65 | 51.72 | 52.71 | 35,762 | -0.60(-1.13%) |
Apr 24, 2019 | 55.12 | 55.58 | 52.93 | 53.31 | 60,359 | -1.66(-3.02%) |
Apr 23, 2019 | 55.12 | 55.88 | 54.67 | 54.97 | 29,045 | -0.15(-0.27%) |
Apr 22, 2019 | 56.63 | 56.86 | 54.97 | 55.12 | 32,740 | -1.74(-3.05%) |
Apr 18, 2019 | 57.31 | 57.69 | 56.63 | 56.86 | 17,057 | -0.60(-1.05%) |
Apr 17, 2019 | 58.60 | 59.20 | 57.16 | 57.46 | 26,208 | -0.60(-1.04%) |
Apr 16, 2019 | 57.69 | 58.67 | 57.46 | 58.07 | 27,501 | +0.53(+0.92%) |
Apr 15, 2019 | 57.92 | 57.92 | 56.63 | 57.54 | 16,949 | -0.38(-0.65%) |
Apr 12, 2019 | 57.31 | 58.07 | 56.71 | 57.92 | 20,566 | +0.98(+1.72%) |
Apr 11, 2019 | 57.46 | 57.99 | 56.41 | 56.93 | 22,248 | -0.38(-0.66%) |
Apr 10, 2019 | 55.35 | 57.65 | 55.27 | 57.31 | 30,377 | +1.89(+3.41%) |
Apr 09, 2019 | 56.41 | 56.78 | 55.35 | 55.42 | 21,778 | -1.06(-1.87%) |
Apr 08, 2019 | 56.63 | 57.54 | 56.10 | 56.48 | 22,786 | -0.30(-0.53%) |
Apr 05, 2019 | 55.80 | 57.24 | 55.73 | 56.78 | 27,903 | +1.06(+1.90%) |
Apr 04, 2019 | 54.67 | 55.80 | 54.29 | 55.73 | 29,583 | +1.28(+2.36%) |
Apr 03, 2019 | 54.74 | 55.12 | 54.06 | 54.44 | 32,824 | +0.15(+0.28%) |
Apr 02, 2019 | 54.90 | 55.35 | 54.14 | 54.29 | 24,341 | -0.45(-0.83%) |
Apr 01, 2019 | 53.31 | 54.90 | 53.31 | 54.74 | 35,841 | +1.51(+2.84%) |
Mar 29, 2019 | 53.39 | 53.76 | 52.40 | 53.23 | 37,624 | +0.08(+0.14%) |
Mar 28, 2019 | 53.46 | 53.99 | 52.86 | 53.16 | 38,177 | -0.23(-0.42%) |
Mar 27, 2019 | 53.76 | 54.63 | 52.33 | 53.39 | 22,941 | -0.38(-0.70%) |
Mar 26, 2019 | 52.93 | 53.88 | 52.86 | 53.76 | 36,374 | +0.83(+1.57%) |
Mar 25, 2019 | 54.74 | 55.12 | 52.71 | 52.93 | 40,528 | -1.96(-3.58%) |
Mar 22, 2019 | 55.42 | 56.10 | 54.59 | 54.90 | 40,604 | -0.83(-1.49%) |
Mar 21, 2019 | 55.58 | 56.71 | 55.35 | 55.73 | 29,758 | +0.00(+0.00%) |
Mar 20, 2019 | 55.50 | 56.41 | 54.90 | 55.73 | 33,188 | +0.00(+0.00%) |
Mar 19, 2019 | 55.50 | 56.41 | 55.05 | 55.73 | 59,395 | +0.60(+1.10%) |
Mar 18, 2019 | 54.82 | 55.58 | 54.59 | 55.12 | 57,265 | +0.30(+0.55%) |
Mar 15, 2019 | 54.82 | 55.73 | 54.59 | 54.82 | 65,713 | +0.15(+0.28%) |
Mar 14, 2019 | 55.05 | 55.80 | 54.59 | 54.67 | 52,590 | -0.38(-0.69%) |
Mar 13, 2019 | 55.65 | 55.65 | 54.37 | 55.05 | 78,151 | -0.45(-0.82%) |
Mar 12, 2019 | 56.56 | 56.63 | 55.27 | 55.50 | 32,896 | -1.06(-1.87%) |
Mar 11, 2019 | 55.65 | 56.56 | 55.27 | 56.56 | 40,716 | +1.06(+1.90%) |
Mar 08, 2019 | 54.97 | 55.88 | 54.74 | 55.50 | 28,817 | +0.30(+0.55%) |
Mar 07, 2019 | 56.63 | 56.63 | 55.12 | 55.20 | 32,842 | -1.36(-2.40%) |
Mar 06, 2019 | 57.31 | 58.07 | 56.03 | 56.56 | 37,859 | -0.76(-1.32%) |
Mar 05, 2019 | 57.84 | 58.37 | 56.93 | 57.31 | 37,871 | -0.53(-0.91%) |
Mar 04, 2019 | 58.44 | 58.44 | 56.93 | 57.84 | 50,056 | -0.30(-0.52%) |
Mar 01, 2019 | 57.63 | 58.73 | 57.33 | 58.14 | 51,841 | +0.96(+1.68%) |
Feb 28, 2019 | 57.70 | 58.66 | 57.03 | 57.18 | 69,137 | -0.74(-1.28%) |
Feb 27, 2019 | 55.48 | 58.07 | 55.48 | 57.92 | 47,676 | +2.14(+3.84%) |
Feb 26, 2019 | 57.77 | 58.55 | 54.74 | 55.78 | 46,293 | -2.22(-3.82%) |
Feb 25, 2019 | 59.10 | 59.10 | 56.96 | 57.99 | 64,931 | -0.59(-1.01%) |
Feb 22, 2019 | 57.63 | 59.10 | 53.19 | 58.59 | 148,243 | +6.72(+12.96%) |
Feb 21, 2019 | 52.31 | 52.68 | 51.20 | 51.86 | 51,690 | -0.52(-0.99%) |
Feb 20, 2019 | 52.23 | 53.41 | 52.08 | 52.38 | 43,796 | +0.44(+0.85%) |
Feb 19, 2019 | 52.08 | 52.82 | 51.57 | 51.94 | 33,764 | -0.30(-0.57%) |
Feb 15, 2019 | 52.38 | 54.08 | 51.75 | 52.23 | 72,375 | -0.07(-0.14%) |
Feb 14, 2019 | 51.64 | 52.75 | 50.90 | 52.31 | 35,314 | +0.52(+1.00%) |
Feb 13, 2019 | 51.27 | 51.79 | 50.90 | 51.79 | 27,858 | +0.59(+1.15%) |
Feb 12, 2019 | 50.61 | 51.64 | 50.24 | 51.20 | 28,707 | +0.74(+1.46%) |
Feb 11, 2019 | 52.82 | 52.97 | 49.50 | 50.46 | 43,965 | -2.29(-4.34%) |
Feb 08, 2019 | 51.12 | 52.82 | 50.61 | 52.75 | 39,578 | +1.40(+2.73%) |
Feb 07, 2019 | 51.64 | 51.64 | 50.42 | 51.35 | 30,093 | -0.66(-1.28%) |
Feb 06, 2019 | 52.53 | 53.04 | 51.68 | 52.01 | 23,406 | -0.52(-0.98%) |
Feb 05, 2019 | 51.72 | 52.82 | 51.57 | 52.53 | 36,653 | +0.96(+1.86%) |
Feb 04, 2019 | 50.46 | 51.57 | 49.79 | 51.57 | 30,473 | +1.11(+2.20%) |