Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |
Nov 01, 2019 | 43.53 | 43.89 | 42.66 | 43.08 | 668,400 | -0.47(-1.08%) |
Oct 31, 2019 | 45.98 | 45.98 | 40.87 | 43.55 | 1,085,637 | -0.30(-0.68%) |
Oct 30, 2019 | 44.46 | 44.81 | 43.57 | 43.85 | 769,612 | -1.11(-2.47%) |
Oct 29, 2019 | 45.09 | 46.06 | 44.56 | 44.96 | 484,117 | -1.84(-3.93%) |
Oct 28, 2019 | 47.00 | 47.49 | 46.66 | 46.80 | 345,803 | +0.06(+0.13%) |
Oct 25, 2019 | 45.56 | 47.29 | 45.56 | 46.74 | 608,400 | +1.40(+3.09%) |
Oct 24, 2019 | 47.50 | 47.50 | 44.52 | 45.34 | 662,355 | -2.33(-4.89%) |
Oct 23, 2019 | 48.46 | 48.50 | 47.53 | 47.67 | 339,840 | -0.66(-1.37%) |
Oct 22, 2019 | 47.56 | 48.43 | 47.04 | 48.33 | 679,167 | +0.75(+1.58%) |
Oct 21, 2019 | 47.95 | 48.46 | 47.52 | 47.58 | 481,574 | +0.06(+0.13%) |
Oct 18, 2019 | 47.75 | 47.97 | 47.42 | 47.52 | 270,400 | -0.36(-0.75%) |
Oct 17, 2019 | 47.79 | 48.41 | 46.93 | 47.88 | 321,552 | +0.36(+0.76%) |
Oct 16, 2019 | 47.17 | 47.83 | 46.82 | 47.52 | 378,164 | +0.27(+0.57%) |
Oct 15, 2019 | 47.34 | 47.62 | 46.60 | 47.25 | 402,324 | +0.01(+0.02%) |
Oct 14, 2019 | 46.30 | 47.69 | 45.98 | 47.24 | 554,235 | -1.16(-2.40%) |
Oct 11, 2019 | 47.85 | 49.10 | 47.52 | 48.40 | 442,600 | +0.90(+1.89%) |
Oct 10, 2019 | 47.48 | 48.16 | 46.87 | 47.50 | 336,450 | +0.20(+0.42%) |
Oct 09, 2019 | 47.04 | 47.78 | 46.85 | 47.30 | 320,444 | +0.38(+0.81%) |
Oct 08, 2019 | 48.15 | 48.15 | 46.87 | 46.92 | 412,880 | -1.75(-3.60%) |
Oct 07, 2019 | 48.16 | 48.83 | 47.93 | 48.67 | 317,790 | +0.27(+0.56%) |
Oct 04, 2019 | 48.34 | 48.85 | 48.05 | 48.40 | 300,000 | +0.26(+0.54%) |
Oct 03, 2019 | 47.94 | 48.19 | 47.06 | 48.14 | 271,246 | +0.20(+0.42%) |
Oct 02, 2019 | 48.35 | 48.42 | 47.31 | 47.94 | 292,401 | -0.70(-1.44%) |
Oct 01, 2019 | 49.38 | 49.94 | 48.59 | 48.64 | 351,630 | -0.52(-1.06%) |
Sep 30, 2019 | 48.35 | 49.19 | 48.35 | 49.16 | 407,161 | +1.02(+2.13%) |
Sep 27, 2019 | 47.69 | 48.26 | 47.64 | 48.13 | 301,600 | +0.73(+1.55%) |
Sep 26, 2019 | 47.98 | 48.00 | 46.95 | 47.40 | 288,174 | -0.64(-1.33%) |
Sep 25, 2019 | 47.47 | 48.72 | 47.33 | 48.04 | 416,882 | +0.64(+1.35%) |
Sep 24, 2019 | 49.19 | 49.19 | 47.00 | 47.40 | 506,805 | -1.81(-3.68%) |
Sep 23, 2019 | 49.23 | 49.50 | 48.58 | 49.21 | 295,999 | -0.06(-0.12%) |
Sep 20, 2019 | 49.13 | 49.79 | 48.57 | 49.27 | 988,300 | +0.19(+0.39%) |
Sep 19, 2019 | 51.07 | 51.10 | 49.00 | 49.08 | 721,983 | -1.84(-3.61%) |
Sep 18, 2019 | 50.42 | 51.01 | 50.10 | 50.92 | 437,646 | +0.36(+0.71%) |
Sep 17, 2019 | 51.08 | 51.08 | 50.24 | 50.56 | 459,374 | -0.75(-1.46%) |
Sep 16, 2019 | 50.47 | 51.31 | 50.03 | 51.31 | 291,464 | +0.46(+0.90%) |
Sep 13, 2019 | 50.59 | 51.26 | 50.44 | 50.85 | 424,900 | +0.24(+0.47%) |
Sep 12, 2019 | 52.35 | 52.35 | 50.46 | 50.61 | 445,017 | -1.84(-3.51%) |
Sep 11, 2019 | 51.50 | 52.46 | 50.32 | 52.45 | 631,007 | +1.40(+2.74%) |
Sep 10, 2019 | 49.13 | 51.22 | 49.13 | 51.05 | 826,166 | +1.89(+3.84%) |
Sep 09, 2019 | 49.02 | 49.42 | 48.75 | 49.16 | 296,781 | +0.44(+0.90%) |
Sep 06, 2019 | 48.93 | 49.34 | 48.56 | 48.72 | 363,000 | -0.22(-0.45%) |
Sep 05, 2019 | 47.64 | 49.00 | 47.34 | 48.94 | 375,533 | +1.71(+3.62%) |
Sep 04, 2019 | 47.25 | 47.32 | 46.70 | 47.23 | 373,740 | +0.40(+0.85%) |
Sep 03, 2019 | 48.05 | 48.21 | 46.31 | 46.83 | 659,622 | -1.67(-3.44%) |
Aug 30, 2019 | 48.81 | 49.03 | 48.31 | 48.50 | 419,600 | -0.14(-0.29%) |
Aug 29, 2019 | 48.09 | 49.20 | 48.09 | 48.64 | 266,980 | +0.74(+1.54%) |
Aug 28, 2019 | 48.06 | 48.56 | 47.68 | 47.90 | 338,097 | -0.30(-0.62%) |
Aug 27, 2019 | 49.39 | 49.39 | 48.17 | 48.20 | 343,653 | -0.91(-1.85%) |
Aug 26, 2019 | 49.76 | 50.24 | 49.05 | 49.11 | 390,634 | +0.02(+0.04%) |
Aug 23, 2019 | 49.77 | 50.47 | 48.90 | 49.09 | 497,700 | -1.14(-2.27%) |
Aug 22, 2019 | 49.93 | 50.58 | 49.92 | 50.23 | 338,453 | +0.57(+1.15%) |
Aug 21, 2019 | 49.91 | 49.91 | 48.86 | 49.66 | 371,861 | +0.17(+0.34%) |
Aug 20, 2019 | 50.25 | 50.36 | 48.96 | 49.49 | 622,261 | -0.94(-1.86%) |
Aug 19, 2019 | 50.57 | 51.06 | 50.38 | 50.43 | 351,230 | +0.27(+0.54%) |
Aug 16, 2019 | 49.77 | 50.75 | 49.55 | 50.16 | 465,100 | +0.58(+1.17%) |
Aug 15, 2019 | 49.75 | 49.80 | 48.83 | 49.58 | 740,524 | -0.14(-0.28%) |
Aug 14, 2019 | 50.43 | 50.43 | 49.32 | 49.72 | 896,475 | -1.45(-2.83%) |
Aug 13, 2019 | 50.77 | 52.10 | 50.58 | 51.17 | 409,899 | +0.29(+0.57%) |
Aug 12, 2019 | 52.27 | 52.65 | 50.74 | 50.88 | 357,668 | -1.53(-2.92%) |
Aug 09, 2019 | 53.27 | 53.28 | 52.28 | 52.41 | 398,500 | -1.06(-1.98%) |
Aug 08, 2019 | 52.52 | 53.53 | 52.52 | 53.47 | 442,804 | +1.25(+2.39%) |
Aug 07, 2019 | 51.49 | 52.38 | 51.17 | 52.22 | 480,096 | -0.03(-0.06%) |
Aug 06, 2019 | 52.78 | 52.97 | 52.10 | 52.25 | 576,386 | -0.18(-0.34%) |
Aug 05, 2019 | 52.45 | 52.62 | 51.60 | 52.43 | 436,576 | -0.75(-1.41%) |
Aug 02, 2019 | 53.37 | 53.46 | 52.02 | 53.18 | 494,400 | -0.28(-0.52%) |
Aug 01, 2019 | 52.92 | 54.17 | 52.63 | 53.46 | 883,583 | +0.08(+0.15%) |
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |
Jul 01, 2019 | 55.30 | 55.74 | 54.47 | 54.83 | 403,471 | +0.34(+0.62%) |
Jun 28, 2019 | 54.04 | 55.12 | 54.04 | 54.49 | 638,800 | +0.49(+0.91%) |
Jun 27, 2019 | 54.09 | 54.31 | 53.49 | 54.00 | 524,995 | +0.18(+0.33%) |
Jun 26, 2019 | 54.27 | 54.80 | 53.67 | 53.82 | 543,080 | -0.36(-0.66%) |
Jun 25, 2019 | 55.07 | 55.07 | 54.05 | 54.18 | 512,446 | -0.82(-1.49%) |
Jun 24, 2019 | 55.81 | 55.92 | 54.51 | 55.00 | 296,854 | -1.03(-1.84%) |
Jun 21, 2019 | 55.69 | 56.30 | 55.05 | 56.03 | 790,300 | +0.25(+0.45%) |
Jun 20, 2019 | 56.25 | 56.44 | 55.54 | 55.78 | 365,078 | -0.17(-0.30%) |
Jun 19, 2019 | 55.12 | 56.13 | 54.81 | 55.95 | 343,946 | +0.92(+1.67%) |
Jun 18, 2019 | 55.23 | 56.04 | 54.90 | 55.03 | 407,556 | -0.05(-0.09%) |
Jun 17, 2019 | 54.75 | 55.61 | 54.55 | 55.08 | 389,810 | +0.30(+0.55%) |
Jun 14, 2019 | 55.20 | 55.22 | 54.56 | 54.78 | 366,000 | -0.52(-0.94%) |
Jun 13, 2019 | 54.50 | 55.41 | 54.10 | 55.30 | 417,795 | +0.88(+1.62%) |
Jun 12, 2019 | 54.49 | 55.13 | 54.18 | 54.42 | 420,843 | -0.17(-0.31%) |
Jun 11, 2019 | 54.96 | 55.18 | 54.08 | 54.59 | 627,386 | -0.04(-0.07%) |
Jun 10, 2019 | 55.53 | 55.89 | 54.27 | 54.63 | 307,766 | -0.61(-1.10%) |
Jun 07, 2019 | 55.12 | 55.55 | 54.58 | 55.24 | 354,100 | +0.42(+0.77%) |
Jun 06, 2019 | 54.43 | 55.02 | 54.05 | 54.82 | 511,249 | +0.22(+0.40%) |
Jun 05, 2019 | 55.38 | 55.87 | 54.22 | 54.60 | 677,791 | -0.69(-1.25%) |
Jun 04, 2019 | 54.76 | 55.56 | 54.31 | 55.29 | 455,689 | +0.91(+1.67%) |
Jun 03, 2019 | 53.79 | 54.51 | 52.78 | 54.38 | 769,641 | +1.61(+3.05%) |
May 31, 2019 | 53.13 | 53.80 | 52.51 | 52.77 | 838,600 | -0.79(-1.47%) |
May 30, 2019 | 53.02 | 54.34 | 52.90 | 53.56 | 647,286 | +0.73(+1.38%) |
May 29, 2019 | 53.91 | 54.17 | 52.73 | 52.83 | 524,670 | -1.42(-2.62%) |
May 28, 2019 | 54.49 | 55.26 | 54.21 | 54.25 | 295,043 | -0.21(-0.39%) |
May 24, 2019 | 54.62 | 55.05 | 54.26 | 54.46 | 506,600 | +0.03(+0.06%) |
May 23, 2019 | 54.55 | 55.36 | 54.02 | 54.43 | 589,323 | -0.62(-1.13%) |
May 22, 2019 | 54.97 | 55.37 | 54.52 | 55.05 | 471,918 | -0.25(-0.45%) |
May 21, 2019 | 55.57 | 55.98 | 55.24 | 55.30 | 335,293 | -0.07(-0.13%) |
May 20, 2019 | 55.53 | 55.66 | 54.95 | 55.37 | 916,392 | -0.08(-0.14%) |
May 17, 2019 | 54.60 | 55.61 | 54.60 | 55.45 | 593,600 | +0.40(+0.73%) |
May 16, 2019 | 54.52 | 55.66 | 54.04 | 55.05 | 648,085 | +0.71(+1.31%) |
May 15, 2019 | 53.63 | 54.69 | 53.51 | 54.34 | 967,864 | +0.29(+0.54%) |
May 14, 2019 | 54.75 | 55.00 | 53.99 | 54.05 | 1,218,051 | -0.34(-0.63%) |
May 13, 2019 | 55.00 | 55.42 | 53.47 | 54.39 | 1,312,688 | -1.43(-2.56%) |
May 10, 2019 | 55.59 | 56.15 | 54.82 | 55.82 | 451,600 | +0.20(+0.36%) |
May 09, 2019 | 55.90 | 56.45 | 54.86 | 55.62 | 883,654 | -0.34(-0.61%) |
May 08, 2019 | 56.11 | 57.00 | 55.81 | 55.96 | 470,406 | -0.26(-0.46%) |
May 07, 2019 | 56.92 | 57.49 | 55.85 | 56.22 | 601,863 | -0.93(-1.63%) |
May 06, 2019 | 55.54 | 57.45 | 55.40 | 57.15 | 769,905 | +0.89(+1.58%) |
May 03, 2019 | 57.60 | 57.65 | 55.74 | 56.26 | 759,600 | -1.10(-1.92%) |
May 02, 2019 | 57.05 | 58.98 | 55.58 | 57.36 | 1,150,832 | -1.54(-2.61%) |
May 01, 2019 | 59.00 | 59.62 | 56.60 | 58.90 | 1,291,365 | +0.49(+0.84%) |
Apr 30, 2019 | 60.17 | 60.28 | 57.91 | 58.41 | 759,476 | -1.92(-3.18%) |
Apr 29, 2019 | 60.00 | 60.63 | 59.97 | 60.33 | 729,979 | +0.56(+0.94%) |
Apr 26, 2019 | 58.95 | 59.82 | 58.82 | 59.77 | 442,500 | +1.11(+1.89%) |
Apr 25, 2019 | 59.48 | 59.48 | 58.14 | 58.66 | 515,831 | -0.67(-1.13%) |
Apr 24, 2019 | 58.16 | 59.56 | 57.74 | 59.33 | 435,140 | +0.68(+1.16%) |
Apr 23, 2019 | 58.77 | 59.41 | 58.61 | 58.65 | 420,980 | +0.04(+0.07%) |
Apr 22, 2019 | 60.33 | 60.33 | 58.19 | 58.61 | 360,463 | -1.88(-3.11%) |
Apr 18, 2019 | 60.74 | 61.13 | 60.15 | 60.49 | 266,500 | -0.24(-0.40%) |
Apr 17, 2019 | 60.25 | 60.75 | 59.97 | 60.73 | 338,742 | +0.65(+1.08%) |
Apr 16, 2019 | 60.44 | 60.87 | 59.90 | 60.08 | 515,648 | -0.19(-0.32%) |
Apr 15, 2019 | 59.85 | 60.89 | 59.54 | 60.27 | 658,392 | +0.22(+0.37%) |
Apr 12, 2019 | 59.95 | 60.67 | 59.22 | 60.05 | 490,100 | +0.41(+0.69%) |
Apr 11, 2019 | 59.78 | 60.99 | 59.30 | 59.64 | 573,375 | +0.03(+0.05%) |
Apr 10, 2019 | 58.97 | 60.20 | 58.77 | 59.61 | 561,823 | +0.65(+1.10%) |
Apr 09, 2019 | 58.71 | 59.25 | 58.09 | 58.96 | 399,201 | +0.18(+0.31%) |
Apr 08, 2019 | 58.15 | 59.06 | 57.43 | 58.78 | 640,719 | +0.53(+0.91%) |
Apr 05, 2019 | 58.27 | 59.00 | 58.00 | 58.25 | 474,300 | +0.32(+0.55%) |
Apr 04, 2019 | 57.64 | 58.70 | 57.38 | 57.93 | 456,613 | +0.46(+0.80%) |
Apr 03, 2019 | 57.23 | 58.25 | 56.76 | 57.47 | 470,588 | +0.52(+0.91%) |
Apr 02, 2019 | 57.45 | 57.75 | 56.76 | 56.95 | 482,619 | -0.38(-0.66%) |
Apr 01, 2019 | 57.24 | 58.04 | 56.78 | 57.33 | 646,925 | +0.57(+1.00%) |
Mar 29, 2019 | 57.23 | 57.36 | 56.41 | 56.76 | 696,100 | -0.15(-0.26%) |
Mar 28, 2019 | 56.98 | 57.25 | 56.59 | 56.91 | 366,829 | +0.00(+0.00%) |
Mar 27, 2019 | 57.18 | 57.68 | 56.55 | 56.91 | 657,503 | -0.09(-0.16%) |
Mar 26, 2019 | 56.09 | 57.39 | 55.82 | 57.00 | 1,554,883 | +1.03(+1.84%) |
Mar 25, 2019 | 56.78 | 57.26 | 55.52 | 55.97 | 463,389 | -0.35(-0.62%) |
Mar 22, 2019 | 57.39 | 57.39 | 55.85 | 56.32 | 637,300 | -1.15(-2.00%) |
Mar 21, 2019 | 56.58 | 57.73 | 56.24 | 57.47 | 806,490 | +0.74(+1.30%) |
Mar 20, 2019 | 57.76 | 58.20 | 56.02 | 56.73 | 1,039,007 | -1.06(-1.83%) |
Mar 19, 2019 | 59.15 | 59.53 | 57.59 | 57.79 | 587,320 | -1.27(-2.15%) |
Mar 18, 2019 | 59.31 | 59.89 | 58.50 | 59.06 | 1,007,249 | -0.43(-0.72%) |
Mar 15, 2019 | 59.87 | 60.21 | 58.94 | 59.49 | 1,071,500 | -0.26(-0.44%) |
Mar 14, 2019 | 58.95 | 60.01 | 58.46 | 59.75 | 829,803 | +0.77(+1.31%) |
Mar 13, 2019 | 62.32 | 62.32 | 58.44 | 58.98 | 1,637,885 | -2.96(-4.78%) |
Mar 12, 2019 | 61.15 | 62.10 | 60.51 | 61.94 | 628,717 | +0.69(+1.13%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.10 | 61.25 | 663,536 | -1.14(-1.83%) |
Mar 08, 2019 | 61.72 | 62.39 | 61.40 | 62.39 | 315,600 | +0.35(+0.56%) |
Mar 07, 2019 | 63.10 | 63.49 | 61.95 | 62.04 | 582,127 | -1.06(-1.68%) |
Mar 06, 2019 | 62.65 | 63.51 | 62.11 | 63.10 | 613,498 | +0.26(+0.41%) |
Mar 05, 2019 | 62.25 | 63.00 | 61.51 | 62.84 | 563,952 | +0.46(+0.74%) |
Mar 04, 2019 | 66.54 | 66.54 | 62.26 | 62.38 | 984,524 | -4.01(-6.04%) |
Mar 01, 2019 | 66.66 | 68.27 | 65.91 | 66.39 | 779,600 | +0.68(+1.03%) |
Feb 28, 2019 | 64.40 | 68.42 | 63.67 | 65.71 | 2,053,923 | +2.13(+3.35%) |
Feb 27, 2019 | 61.99 | 63.74 | 61.26 | 63.58 | 1,211,666 | +1.13(+1.81%) |
Feb 26, 2019 | 62.81 | 63.12 | 61.18 | 62.45 | 772,008 | -0.78(-1.23%) |
Feb 25, 2019 | 64.01 | 64.23 | 63.11 | 63.23 | 680,041 | -0.53(-0.83%) |
Feb 22, 2019 | 63.38 | 64.90 | 62.67 | 63.76 | 538,700 | +0.02(+0.03%) |
Feb 21, 2019 | 64.70 | 64.70 | 63.42 | 63.74 | 655,330 | -0.77(-1.19%) |
Feb 20, 2019 | 63.96 | 64.93 | 63.72 | 64.51 | 444,535 | +0.40(+0.62%) |
Feb 19, 2019 | 64.45 | 64.88 | 63.94 | 64.11 | 479,433 | -0.35(-0.54%) |
Feb 15, 2019 | 63.42 | 64.68 | 63.24 | 64.46 | 437,400 | +1.42(+2.25%) |
Feb 14, 2019 | 62.66 | 64.09 | 62.38 | 63.04 | 429,743 | +0.29(+0.46%) |
Feb 13, 2019 | 61.25 | 62.82 | 60.90 | 62.75 | 550,933 | +1.59(+2.60%) |
Feb 12, 2019 | 61.97 | 62.54 | 61.08 | 61.16 | 403,595 | -0.48(-0.78%) |
Feb 11, 2019 | 62.21 | 62.27 | 60.71 | 61.64 | 449,623 | -0.51(-0.82%) |
Feb 08, 2019 | 61.73 | 62.36 | 61.54 | 62.15 | 362,300 | +0.00(+0.00%) |
Feb 07, 2019 | 62.42 | 62.91 | 61.44 | 62.15 | 429,475 | -0.66(-1.05%) |
Feb 06, 2019 | 64.04 | 64.30 | 62.73 | 62.81 | 482,547 | -1.09(-1.71%) |
Feb 05, 2019 | 63.06 | 64.79 | 63.06 | 63.90 | 448,847 | +0.90(+1.43%) |
Feb 04, 2019 | 62.42 | 63.57 | 62.42 | 63.00 | 323,720 | +0.58(+0.93%) |
Feb 01, 2019 | 61.08 | 62.67 | 60.85 | 62.42 | 634,500 | -0.52(-0.83%) |
Jan 31, 2019 | 60.92 | 63.42 | 60.92 | 62.94 | 563,080 | +0.92(+1.48%) |
Jan 30, 2019 | 64.63 | 64.63 | 60.32 | 62.02 | 1,058,771 | -2.59(-4.01%) |
Jan 29, 2019 | 64.36 | 65.00 | 64.08 | 64.61 | 441,454 | +0.27(+0.42%) |
Jan 28, 2019 | 64.31 | 65.40 | 63.05 | 64.34 | 443,166 | -0.42(-0.65%) |
Jan 25, 2019 | 64.78 | 65.60 | 64.46 | 64.76 | 567,700 | +0.60(+0.94%) |
Jan 24, 2019 | 63.15 | 64.34 | 63.15 | 64.16 | 397,497 | +0.97(+1.54%) |
Jan 23, 2019 | 61.87 | 63.19 | 61.41 | 63.19 | 474,917 | +1.66(+2.70%) |
Jan 22, 2019 | 63.60 | 63.60 | 61.31 | 61.53 | 626,496 | -2.31(-3.62%) |
Jan 18, 2019 | 63.89 | 64.81 | 62.61 | 63.84 | 581,400 | +0.32(+0.50%) |
Jan 17, 2019 | 62.99 | 64.21 | 62.75 | 63.52 | 742,927 | +0.52(+0.83%) |
Jan 16, 2019 | 62.96 | 64.20 | 62.69 | 63.00 | 604,400 | +0.09(+0.14%) |
Jan 15, 2019 | 62.26 | 63.58 | 61.83 | 62.91 | 701,151 | +0.87(+1.40%) |
Jan 14, 2019 | 61.74 | 62.05 | 60.68 | 62.04 | 531,894 | -0.11(-0.18%) |
Jan 11, 2019 | 62.15 | 62.37 | 61.40 | 62.15 | 708,300 | -0.26(-0.42%) |
Jan 10, 2019 | 60.06 | 62.49 | 59.81 | 62.41 | 922,487 | +2.03(+3.36%) |
Jan 09, 2019 | 60.45 | 60.77 | 59.87 | 60.38 | 409,298 | +0.19(+0.32%) |
Jan 08, 2019 | 59.26 | 60.46 | 58.55 | 60.19 | 701,627 | +1.68(+2.87%) |
Jan 07, 2019 | 57.57 | 58.90 | 56.85 | 58.51 | 464,569 | +1.34(+2.34%) |
Jan 04, 2019 | 57.01 | 57.96 | 57.01 | 57.17 | 554,300 | +0.77(+1.37%) |
Jan 03, 2019 | 56.44 | 57.78 | 55.80 | 56.40 | 676,521 | -0.24(-0.42%) |
Jan 02, 2019 | 54.24 | 56.70 | 53.68 | 56.64 | 521,383 | +1.76(+3.21%) |
Dec 31, 2018 | 54.84 | 55.22 | 53.37 | 54.88 | 484,500 | +0.16(+0.29%) |
Dec 28, 2018 | 54.66 | 55.48 | 54.02 | 54.72 | 363,700 | +0.17(+0.31%) |
Dec 27, 2018 | 53.21 | 54.55 | 52.70 | 54.55 | 339,134 | +0.68(+1.26%) |
Dec 26, 2018 | 51.69 | 53.93 | 51.18 | 53.87 | 424,262 | +2.11(+4.08%) |
Dec 24, 2018 | 51.72 | 52.67 | 51.04 | 51.76 | 293,400 | -0.47(-0.90%) |
Dec 21, 2018 | 53.01 | 54.52 | 52.00 | 52.23 | 1,089,300 | -0.75(-1.42%) |
Dec 20, 2018 | 53.91 | 54.00 | 52.69 | 52.98 | 697,191 | -1.08(-2.00%) |
Dec 19, 2018 | 54.44 | 55.00 | 53.34 | 54.06 | 772,491 | -0.28(-0.52%) |
Dec 18, 2018 | 55.74 | 55.74 | 53.87 | 54.34 | 575,711 | -0.91(-1.65%) |
Dec 17, 2018 | 56.49 | 57.68 | 55.09 | 55.25 | 902,987 | -1.32(-2.33%) |
Dec 14, 2018 | 55.75 | 57.63 | 55.61 | 56.57 | 524,300 | +0.58(+1.04%) |
Dec 13, 2018 | 59.00 | 59.33 | 55.76 | 55.99 | 833,347 | -2.92(-4.96%) |
Dec 12, 2018 | 58.94 | 59.25 | 58.40 | 58.91 | 588,258 | +0.75(+1.29%) |
Dec 11, 2018 | 58.46 | 59.45 | 57.80 | 58.16 | 535,273 | +0.49(+0.85%) |
Dec 10, 2018 | 58.07 | 58.08 | 56.64 | 57.67 | 665,088 | -0.39(-0.67%) |
Dec 07, 2018 | 58.09 | 58.82 | 57.50 | 58.06 | 672,300 | -0.12(-0.21%) |
Dec 06, 2018 | 56.22 | 58.90 | 56.10 | 58.18 | 704,710 | +1.12(+1.96%) |
Dec 04, 2018 | 58.06 | 58.55 | 56.96 | 57.06 | 709,300 | -1.21(-2.08%) |