Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.79 | 48.79 | 47.82 | 48.09 | 178,200 | -1.46(-2.95%) |
Jan 30, 2020 | 48.56 | 49.55 | 48.56 | 49.55 | 93,648 | +0.25(+0.51%) |
Jan 29, 2020 | 50.37 | 50.68 | 49.27 | 49.30 | 83,775 | -0.77(-1.54%) |
Jan 28, 2020 | 49.90 | 50.43 | 49.68 | 50.07 | 81,871 | +0.46(+0.93%) |
Jan 27, 2020 | 50.10 | 50.30 | 49.52 | 49.61 | 56,436 | -1.83(-3.56%) |
Jan 24, 2020 | 51.89 | 51.92 | 50.86 | 51.44 | 96,200 | -0.85(-1.63%) |
Jan 23, 2020 | 52.05 | 52.53 | 51.35 | 52.29 | 127,396 | -0.42(-0.80%) |
Jan 22, 2020 | 53.35 | 53.37 | 52.66 | 52.71 | 144,719 | -0.83(-1.55%) |
Jan 21, 2020 | 54.44 | 54.44 | 53.54 | 53.54 | 109,302 | -1.13(-2.07%) |
Jan 17, 2020 | 55.24 | 55.24 | 54.51 | 54.67 | 108,700 | -0.46(-0.83%) |
Jan 16, 2020 | 55.25 | 55.74 | 55.06 | 55.13 | 86,702 | +0.05(+0.09%) |
Jan 15, 2020 | 55.05 | 55.24 | 54.69 | 55.08 | 81,905 | -0.47(-0.85%) |
Jan 14, 2020 | 55.11 | 55.61 | 54.82 | 55.55 | 115,276 | +0.46(+0.83%) |
Jan 13, 2020 | 55.27 | 55.44 | 54.80 | 55.09 | 117,120 | -0.38(-0.69%) |
Jan 10, 2020 | 55.67 | 55.90 | 55.35 | 55.47 | 79,300 | -0.43(-0.77%) |
Jan 09, 2020 | 55.35 | 55.91 | 54.49 | 55.90 | 173,284 | +0.54(+0.98%) |
Jan 08, 2020 | 56.74 | 56.97 | 55.14 | 55.36 | 189,260 | -1.47(-2.59%) |
Jan 07, 2020 | 56.42 | 56.84 | 55.98 | 56.83 | 68,254 | +0.47(+0.83%) |
Jan 06, 2020 | 56.06 | 56.59 | 55.78 | 56.36 | 122,469 | +0.68(+1.23%) |
Jan 03, 2020 | 56.58 | 56.69 | 55.37 | 55.68 | 83,300 | -0.02(-0.04%) |
Jan 02, 2020 | 55.78 | 55.95 | 55.36 | 55.70 | 227,930 | +0.17(+0.31%) |
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |
Dec 02, 2019 | 51.03 | 51.48 | 50.76 | 50.83 | 157,494 | -0.04(-0.08%) |
Nov 29, 2019 | 51.10 | 51.22 | 50.68 | 50.87 | 103,000 | -0.77(-1.49%) |
Nov 27, 2019 | 51.39 | 51.74 | 51.07 | 51.64 | 207,300 | +0.27(+0.53%) |
Nov 26, 2019 | 52.38 | 52.38 | 51.32 | 51.37 | 147,217 | -0.90(-1.72%) |
Nov 25, 2019 | 51.80 | 52.28 | 51.56 | 52.27 | 127,615 | +0.37(+0.71%) |
Nov 22, 2019 | 52.23 | 52.56 | 51.80 | 51.90 | 185,200 | -0.29(-0.56%) |
Nov 21, 2019 | 51.63 | 52.29 | 51.39 | 52.19 | 113,238 | +0.76(+1.48%) |
Nov 20, 2019 | 50.87 | 51.91 | 50.36 | 51.43 | 229,684 | +0.57(+1.12%) |
Nov 19, 2019 | 51.57 | 51.57 | 50.75 | 50.86 | 163,169 | -0.88(-1.70%) |
Nov 18, 2019 | 52.39 | 52.39 | 51.43 | 51.74 | 126,874 | -0.95(-1.80%) |
Nov 15, 2019 | 52.40 | 52.94 | 52.25 | 52.69 | 97,800 | +0.48(+0.92%) |
Nov 14, 2019 | 52.55 | 52.82 | 52.00 | 52.21 | 69,171 | -0.09(-0.17%) |
Nov 13, 2019 | 52.55 | 52.68 | 52.00 | 52.30 | 68,381 | -0.61(-1.15%) |
Nov 12, 2019 | 53.38 | 53.69 | 52.56 | 52.91 | 97,103 | -0.20(-0.38%) |
Nov 11, 2019 | 52.88 | 53.47 | 52.74 | 53.11 | 96,164 | -0.54(-1.01%) |
Nov 08, 2019 | 53.11 | 53.74 | 52.62 | 53.65 | 89,900 | +0.06(+0.11%) |
Nov 07, 2019 | 53.07 | 53.68 | 53.07 | 53.59 | 175,835 | +1.19(+2.27%) |
Nov 06, 2019 | 53.46 | 53.73 | 52.18 | 52.40 | 102,292 | -1.40(-2.59%) |
Nov 05, 2019 | 54.09 | 54.65 | 53.55 | 53.80 | 161,331 | +0.05(+0.10%) |
Nov 04, 2019 | 53.43 | 54.04 | 53.25 | 53.74 | 140,505 | +1.42(+2.71%) |
Nov 01, 2019 | 51.24 | 52.55 | 51.24 | 52.32 | 101,800 | +1.53(+3.01%) |
Oct 31, 2019 | 50.82 | 50.90 | 49.89 | 50.79 | 96,237 | -0.17(-0.33%) |
Oct 30, 2019 | 52.64 | 52.79 | 50.86 | 50.96 | 112,665 | -1.53(-2.91%) |
Oct 29, 2019 | 51.37 | 53.04 | 51.31 | 52.49 | 74,661 | +0.73(+1.41%) |
Oct 28, 2019 | 52.38 | 52.82 | 51.76 | 51.76 | 82,019 | -0.39(-0.75%) |
Oct 25, 2019 | 51.46 | 52.38 | 51.46 | 52.15 | 135,300 | +0.66(+1.28%) |
Oct 24, 2019 | 51.71 | 51.71 | 50.96 | 51.49 | 68,627 | +0.20(+0.39%) |
Oct 23, 2019 | 50.61 | 51.59 | 50.40 | 51.29 | 91,994 | +0.48(+0.94%) |
Oct 22, 2019 | 50.17 | 51.53 | 50.00 | 50.81 | 79,960 | +0.81(+1.62%) |
Oct 21, 2019 | 49.16 | 50.09 | 49.16 | 50.00 | 57,517 | +0.88(+1.79%) |
Oct 18, 2019 | 49.58 | 50.00 | 49.10 | 49.12 | 127,300 | -0.50(-1.01%) |
Oct 17, 2019 | 49.69 | 49.90 | 49.34 | 49.62 | 246,829 | +0.03(+0.06%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.55 | 49.59 | 86,773 | -0.63(-1.25%) |
Oct 15, 2019 | 49.83 | 50.80 | 49.53 | 50.22 | 165,763 | +0.33(+0.66%) |
Oct 14, 2019 | 49.73 | 50.12 | 49.21 | 49.89 | 113,771 | -0.39(-0.78%) |
Oct 11, 2019 | 49.99 | 50.74 | 49.99 | 50.28 | 205,300 | +0.79(+1.60%) |
Oct 10, 2019 | 48.92 | 49.64 | 48.72 | 49.49 | 154,841 | +0.83(+1.71%) |
Oct 09, 2019 | 48.57 | 48.96 | 48.47 | 48.66 | 49,764 | +0.58(+1.21%) |
Oct 08, 2019 | 48.44 | 48.83 | 48.07 | 48.08 | 108,243 | -0.88(-1.80%) |
Oct 07, 2019 | 49.20 | 49.66 | 48.84 | 48.96 | 107,247 | -0.36(-0.73%) |
Oct 04, 2019 | 49.36 | 49.38 | 48.60 | 49.32 | 73,600 | +0.20(+0.41%) |
Oct 03, 2019 | 47.87 | 49.21 | 47.70 | 49.12 | 157,511 | +0.82(+1.70%) |
Oct 02, 2019 | 49.49 | 49.57 | 48.22 | 48.30 | 64,573 | -1.39(-2.80%) |
Oct 01, 2019 | 51.41 | 51.58 | 49.69 | 49.69 | 64,160 | -1.31(-2.57%) |
Sep 30, 2019 | 51.15 | 51.32 | 50.87 | 51.00 | 56,073 | -0.33(-0.64%) |
Sep 27, 2019 | 50.78 | 51.72 | 50.78 | 51.33 | 48,100 | +0.00(+0.00%) |
Sep 26, 2019 | 51.66 | 51.66 | 50.89 | 51.33 | 52,113 | -0.83(-1.59%) |
Sep 25, 2019 | 51.66 | 52.16 | 51.42 | 52.16 | 58,655 | +0.28(+0.54%) |
Sep 24, 2019 | 52.98 | 52.98 | 51.55 | 51.88 | 76,952 | -1.39(-2.61%) |
Sep 23, 2019 | 53.00 | 53.51 | 52.87 | 53.27 | 73,118 | -0.01(-0.02%) |
Sep 20, 2019 | 53.39 | 53.64 | 53.04 | 53.28 | 99,800 | +0.22(+0.41%) |
Sep 19, 2019 | 53.84 | 53.94 | 52.94 | 53.06 | 189,198 | -0.44(-0.82%) |
Sep 18, 2019 | 53.31 | 53.76 | 53.03 | 53.50 | 88,266 | -0.48(-0.89%) |
Sep 17, 2019 | 55.52 | 55.52 | 53.66 | 53.98 | 485,748 | -1.65(-2.97%) |
Sep 16, 2019 | 56.03 | 56.03 | 54.11 | 55.63 | 189,633 | +3.35(+6.41%) |
Sep 13, 2019 | 51.87 | 52.58 | 51.77 | 52.28 | 118,500 | +0.62(+1.20%) |
Sep 12, 2019 | 51.57 | 52.21 | 50.95 | 51.66 | 148,990 | -0.75(-1.43%) |
Sep 11, 2019 | 52.55 | 53.20 | 51.93 | 52.41 | 143,574 | +0.37(+0.71%) |
Sep 10, 2019 | 51.79 | 53.13 | 51.78 | 52.04 | 112,386 | +0.58(+1.13%) |
Sep 09, 2019 | 50.40 | 51.48 | 50.36 | 51.46 | 88,631 | +1.67(+3.35%) |
Sep 06, 2019 | 49.34 | 49.84 | 48.82 | 49.79 | 59,900 | +0.07(+0.14%) |
Sep 05, 2019 | 49.59 | 50.46 | 49.54 | 49.72 | 138,855 | +0.61(+1.24%) |
Sep 04, 2019 | 48.79 | 49.26 | 48.68 | 49.11 | 38,668 | +1.02(+2.12%) |
Sep 03, 2019 | 47.42 | 48.22 | 47.20 | 48.09 | 76,088 | -0.39(-0.80%) |
Aug 30, 2019 | 48.70 | 49.24 | 48.05 | 48.48 | 46,000 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.90 | 47.96 | 48.68 | 44,159 | +1.18(+2.48%) |
Aug 28, 2019 | 46.74 | 47.81 | 46.49 | 47.50 | 38,591 | +1.10(+2.37%) |
Aug 27, 2019 | 47.25 | 47.30 | 46.12 | 46.40 | 46,632 | -0.49(-1.04%) |
Aug 26, 2019 | 47.21 | 47.45 | 46.72 | 46.89 | 46,834 | +0.21(+0.45%) |
Aug 23, 2019 | 47.95 | 48.50 | 46.53 | 46.68 | 76,500 | -2.14(-4.38%) |
Aug 22, 2019 | 49.60 | 49.60 | 48.82 | 48.82 | 54,581 | -0.48(-0.97%) |
Aug 21, 2019 | 49.51 | 49.79 | 49.09 | 49.30 | 78,486 | +0.22(+0.45%) |
Aug 20, 2019 | 49.30 | 49.30 | 48.91 | 49.08 | 59,140 | -0.50(-1.01%) |
Aug 19, 2019 | 48.89 | 49.71 | 48.77 | 49.58 | 80,302 | +1.51(+3.14%) |
Aug 16, 2019 | 47.24 | 48.12 | 47.24 | 48.07 | 67,400 | +1.01(+2.15%) |
Aug 15, 2019 | 47.22 | 47.28 | 46.62 | 47.06 | 57,142 | -0.27(-0.57%) |
Aug 14, 2019 | 48.25 | 48.25 | 47.12 | 47.33 | 45,337 | -2.06(-4.17%) |
Aug 13, 2019 | 48.50 | 50.18 | 48.31 | 49.39 | 48,528 | +0.57(+1.17%) |
Aug 12, 2019 | 49.40 | 49.51 | 48.62 | 48.82 | 38,419 | -0.78(-1.57%) |
Aug 09, 2019 | 50.43 | 50.43 | 49.60 | 49.60 | 54,100 | -0.54(-1.08%) |
Aug 08, 2019 | 49.03 | 50.14 | 48.84 | 50.14 | 88,177 | +1.49(+3.06%) |
Aug 07, 2019 | 47.84 | 48.96 | 47.45 | 48.65 | 236,077 | -0.19(-0.39%) |
Aug 06, 2019 | 49.52 | 49.82 | 48.37 | 48.84 | 88,529 | -0.34(-0.69%) |
Aug 05, 2019 | 50.36 | 50.36 | 48.97 | 49.18 | 92,003 | -2.07(-4.04%) |
Aug 02, 2019 | 52.34 | 52.87 | 50.82 | 51.25 | 29,700 | -0.70(-1.35%) |
Aug 01, 2019 | 53.29 | 53.29 | 51.49 | 51.95 | 118,143 | -2.22(-4.11%) |
Jul 31, 2019 | 54.28 | 54.98 | 53.66 | 54.17 | 110,488 | +0.00(+0.01%) |
Jul 30, 2019 | 52.49 | 54.34 | 52.40 | 54.17 | 68,690 | +1.49(+2.83%) |
Jul 29, 2019 | 53.20 | 53.20 | 52.20 | 52.68 | 51,249 | -0.52(-0.98%) |
Jul 26, 2019 | 53.48 | 53.48 | 52.92 | 53.20 | 25,000 | -0.30(-0.56%) |
Jul 25, 2019 | 54.86 | 54.86 | 53.37 | 53.50 | 16,874 | -1.17(-2.14%) |
Jul 24, 2019 | 54.26 | 55.07 | 53.91 | 54.67 | 38,220 | +0.35(+0.64%) |
Jul 23, 2019 | 54.15 | 54.35 | 53.84 | 54.32 | 43,328 | +0.22(+0.41%) |
Jul 22, 2019 | 54.09 | 54.53 | 53.81 | 54.10 | 70,904 | +0.02(+0.04%) |
Jul 19, 2019 | 53.58 | 54.19 | 53.45 | 54.08 | 37,900 | +0.55(+1.03%) |
Jul 18, 2019 | 53.34 | 53.56 | 53.00 | 53.53 | 27,034 | +0.16(+0.30%) |
Jul 17, 2019 | 54.44 | 54.44 | 53.36 | 53.37 | 67,417 | -0.96(-1.77%) |
Jul 16, 2019 | 54.89 | 54.97 | 54.02 | 54.33 | 35,754 | -0.61(-1.11%) |
Jul 15, 2019 | 56.21 | 56.21 | 54.85 | 54.94 | 62,641 | -1.11(-1.98%) |
Jul 12, 2019 | 55.94 | 56.20 | 55.85 | 56.05 | 27,300 | +0.37(+0.66%) |
Jul 11, 2019 | 55.80 | 55.83 | 55.46 | 55.68 | 26,487 | -0.11(-0.20%) |
Jul 10, 2019 | 55.37 | 55.83 | 55.28 | 55.79 | 47,779 | +0.98(+1.79%) |
Jul 09, 2019 | 54.37 | 54.84 | 54.22 | 54.81 | 26,507 | +0.06(+0.11%) |
Jul 08, 2019 | 54.89 | 55.42 | 54.75 | 54.75 | 115,430 | -0.19(-0.35%) |
Jul 05, 2019 | 54.60 | 55.02 | 54.56 | 54.94 | 14,300 | +0.21(+0.38%) |
Jul 03, 2019 | 54.76 | 54.80 | 54.34 | 54.73 | 22,600 | +0.23(+0.42%) |
Jul 02, 2019 | 56.07 | 56.07 | 54.41 | 54.50 | 83,604 | -1.72(-3.06%) |
Jul 01, 2019 | 57.09 | 57.09 | 56.04 | 56.22 | 31,041 | +0.15(+0.27%) |
Jun 28, 2019 | 55.48 | 56.07 | 55.48 | 56.07 | 26,100 | +0.66(+1.19%) |
Jun 27, 2019 | 56.00 | 56.00 | 55.23 | 55.41 | 28,184 | -0.40(-0.72%) |
Jun 26, 2019 | 54.82 | 56.12 | 54.82 | 55.81 | 70,927 | +1.65(+3.05%) |
Jun 25, 2019 | 54.53 | 54.53 | 54.13 | 54.16 | 25,894 | -0.34(-0.62%) |
Jun 24, 2019 | 55.28 | 55.28 | 54.46 | 54.50 | 30,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.16 | 55.58 | 55.04 | 55.19 | 40,400 | +0.18(+0.33%) |
Jun 20, 2019 | 54.47 | 55.14 | 54.47 | 55.01 | 48,873 | +1.59(+2.98%) |
Jun 19, 2019 | 53.40 | 53.88 | 53.14 | 53.42 | 36,164 | -0.07(-0.13%) |
Jun 18, 2019 | 52.83 | 53.89 | 52.83 | 53.49 | 45,883 | +1.00(+1.91%) |
Jun 17, 2019 | 51.67 | 52.66 | 51.34 | 52.49 | 30,416 | +0.36(+0.69%) |
Jun 14, 2019 | 52.69 | 52.77 | 52.01 | 52.13 | 302,100 | -0.56(-1.06%) |
Jun 13, 2019 | 52.71 | 52.78 | 52.36 | 52.69 | 30,928 | +0.84(+1.62%) |
Jun 12, 2019 | 52.23 | 52.52 | 51.75 | 51.85 | 30,541 | -1.08(-2.04%) |
Jun 11, 2019 | 53.13 | 53.54 | 52.88 | 52.93 | 21,001 | +0.16(+0.30%) |
Jun 10, 2019 | 52.74 | 53.50 | 52.74 | 52.77 | 28,296 | +0.10(+0.19%) |
Jun 07, 2019 | 52.58 | 53.04 | 52.30 | 52.67 | 48,200 | +0.11(+0.21%) |
Jun 06, 2019 | 52.03 | 52.74 | 52.03 | 52.56 | 142,558 | +0.62(+1.19%) |
Jun 05, 2019 | 53.18 | 53.19 | 51.50 | 51.94 | 93,258 | -1.25(-2.35%) |
Jun 04, 2019 | 52.98 | 53.33 | 52.60 | 53.19 | 37,469 | +0.95(+1.82%) |
Jun 03, 2019 | 52.06 | 52.48 | 51.85 | 52.24 | 52,848 | +0.56(+1.08%) |
May 31, 2019 | 51.58 | 52.31 | 51.42 | 51.68 | 120,700 | -0.87(-1.66%) |
May 30, 2019 | 53.72 | 53.74 | 52.45 | 52.55 | 58,249 | -1.16(-2.16%) |
May 29, 2019 | 53.08 | 53.76 | 52.67 | 53.71 | 115,066 | -0.08(-0.15%) |
May 28, 2019 | 54.39 | 54.40 | 53.76 | 53.79 | 54,345 | -0.39(-0.72%) |
May 24, 2019 | 54.79 | 54.81 | 53.76 | 54.18 | 71,300 | -0.01(-0.02%) |
May 23, 2019 | 55.79 | 56.00 | 53.98 | 54.19 | 52,486 | -2.80(-4.91%) |
May 22, 2019 | 58.05 | 58.15 | 56.85 | 56.99 | 42,859 | -1.55(-2.65%) |
May 21, 2019 | 57.68 | 58.66 | 57.47 | 58.54 | 67,069 | +1.13(+1.97%) |
May 20, 2019 | 57.50 | 57.74 | 57.28 | 57.41 | 25,913 | -0.15(-0.26%) |
May 17, 2019 | 58.06 | 58.22 | 57.50 | 57.56 | 23,500 | -0.92(-1.57%) |
May 16, 2019 | 58.20 | 58.73 | 58.20 | 58.48 | 20,601 | +0.65(+1.12%) |
May 15, 2019 | 57.10 | 57.91 | 56.99 | 57.83 | 49,597 | +0.27(+0.47%) |
May 14, 2019 | 57.05 | 57.92 | 57.05 | 57.56 | 18,327 | +1.01(+1.79%) |
May 13, 2019 | 57.11 | 57.28 | 56.21 | 56.55 | 41,892 | -1.16(-2.01%) |
May 10, 2019 | 57.18 | 57.89 | 56.71 | 57.71 | 23,100 | +0.39(+0.68%) |
May 09, 2019 | 56.98 | 57.55 | 56.30 | 57.32 | 118,538 | -0.29(-0.50%) |
May 08, 2019 | 57.28 | 58.35 | 57.27 | 57.61 | 101,706 | +0.22(+0.38%) |
May 07, 2019 | 57.15 | 57.40 | 56.59 | 57.39 | 20,328 | -0.64(-1.10%) |
May 06, 2019 | 57.33 | 58.24 | 57.03 | 58.03 | 26,620 | +0.02(+0.03%) |
May 03, 2019 | 57.49 | 58.35 | 57.49 | 58.01 | 43,100 | +0.97(+1.70%) |
May 02, 2019 | 57.99 | 58.46 | 56.94 | 57.04 | 48,771 | -1.51(-2.58%) |
May 01, 2019 | 60.18 | 60.55 | 58.55 | 58.55 | 62,088 | -1.48(-2.47%) |
Apr 30, 2019 | 60.82 | 60.82 | 59.86 | 60.03 | 40,058 | -0.34(-0.56%) |
Apr 29, 2019 | 60.60 | 60.71 | 60.18 | 60.37 | 23,925 | -0.04(-0.07%) |
Apr 26, 2019 | 60.89 | 61.03 | 59.79 | 60.41 | 49,100 | -0.86(-1.40%) |
Apr 25, 2019 | 61.80 | 62.02 | 61.24 | 61.27 | 83,480 | -0.48(-0.78%) |
Apr 24, 2019 | 63.22 | 63.22 | 61.73 | 61.75 | 94,956 | -0.82(-1.32%) |
Apr 23, 2019 | 62.94 | 63.06 | 62.08 | 62.57 | 51,736 | -0.12(-0.19%) |
Apr 22, 2019 | 61.90 | 62.75 | 61.67 | 62.69 | 43,288 | +1.56(+2.55%) |
Apr 18, 2019 | 61.48 | 61.50 | 60.86 | 61.13 | 48,000 | -0.13(-0.21%) |
Apr 17, 2019 | 61.38 | 61.80 | 61.17 | 61.26 | 38,130 | +0.08(+0.13%) |
Apr 16, 2019 | 61.23 | 61.33 | 60.62 | 61.18 | 41,095 | +0.24(+0.39%) |
Apr 15, 2019 | 61.69 | 61.73 | 60.90 | 60.94 | 56,505 | -0.76(-1.23%) |
Apr 12, 2019 | 62.00 | 62.22 | 61.44 | 61.70 | 136,800 | +2.60(+4.40%) |
Apr 11, 2019 | 59.22 | 59.80 | 58.70 | 59.10 | 46,622 | -0.39(-0.66%) |
Apr 10, 2019 | 58.99 | 59.72 | 58.99 | 59.49 | 48,753 | +0.78(+1.33%) |
Apr 09, 2019 | 59.42 | 59.42 | 58.57 | 58.71 | 28,660 | -0.98(-1.64%) |
Apr 08, 2019 | 59.66 | 60.22 | 59.39 | 59.69 | 52,582 | +0.24(+0.40%) |
Apr 05, 2019 | 58.20 | 59.45 | 58.11 | 59.45 | 66,700 | +1.69(+2.93%) |
Apr 04, 2019 | 57.45 | 57.88 | 56.85 | 57.76 | 35,440 | +0.49(+0.86%) |
Apr 03, 2019 | 58.30 | 58.50 | 57.05 | 57.27 | 83,611 | -0.88(-1.51%) |
Apr 02, 2019 | 59.03 | 59.03 | 58.12 | 58.15 | 67,346 | -0.76(-1.29%) |
Apr 01, 2019 | 58.70 | 59.08 | 58.53 | 58.91 | 44,821 | +0.73(+1.25%) |
Mar 29, 2019 | 59.15 | 59.39 | 58.10 | 58.18 | 39,300 | -0.25(-0.43%) |
Mar 28, 2019 | 57.97 | 58.54 | 57.90 | 58.43 | 52,541 | +0.08(+0.14%) |
Mar 27, 2019 | 58.53 | 58.85 | 57.79 | 58.35 | 82,845 | -0.25(-0.43%) |
Mar 26, 2019 | 58.15 | 59.00 | 57.64 | 58.60 | 49,225 | +1.22(+2.13%) |
Mar 25, 2019 | 57.12 | 57.53 | 56.56 | 57.38 | 102,573 | +0.09(+0.16%) |
Mar 22, 2019 | 58.87 | 58.87 | 56.80 | 57.29 | 106,300 | -2.10(-3.54%) |
Mar 21, 2019 | 58.81 | 59.46 | 58.52 | 59.39 | 44,801 | +0.53(+0.90%) |
Mar 20, 2019 | 57.62 | 59.43 | 57.62 | 58.86 | 64,736 | +0.82(+1.41%) |
Mar 19, 2019 | 58.70 | 58.85 | 57.89 | 58.04 | 37,869 | -0.31(-0.53%) |
Mar 18, 2019 | 57.47 | 58.44 | 57.47 | 58.35 | 28,651 | +1.03(+1.80%) |
Mar 15, 2019 | 57.09 | 57.48 | 57.09 | 57.32 | 44,300 | -0.01(-0.02%) |
Mar 14, 2019 | 57.12 | 57.57 | 57.12 | 57.33 | 38,535 | +0.17(+0.30%) |
Mar 13, 2019 | 56.83 | 57.19 | 56.52 | 57.16 | 82,117 | +0.89(+1.58%) |
Mar 12, 2019 | 55.86 | 56.52 | 55.78 | 56.27 | 63,249 | +0.74(+1.33%) |
Mar 11, 2019 | 54.95 | 55.63 | 54.63 | 55.53 | 46,381 | +1.05(+1.93%) |
Mar 08, 2019 | 55.32 | 55.32 | 54.23 | 54.48 | 42,500 | -1.86(-3.30%) |
Mar 07, 2019 | 57.03 | 57.03 | 56.18 | 56.34 | 278,988 | -0.52(-0.91%) |
Mar 06, 2019 | 57.71 | 57.71 | 56.73 | 56.86 | 91,119 | -1.14(-1.97%) |
Mar 05, 2019 | 58.66 | 58.67 | 57.77 | 58.00 | 80,885 | -0.57(-0.97%) |
Mar 04, 2019 | 58.81 | 58.96 | 57.63 | 58.57 | 61,044 | +0.22(+0.38%) |
Mar 01, 2019 | 57.64 | 58.39 | 57.64 | 58.35 | 53,300 | +1.10(+1.92%) |
Feb 28, 2019 | 58.19 | 58.20 | 57.01 | 57.25 | 54,560 | -0.88(-1.51%) |
Feb 27, 2019 | 58.40 | 59.12 | 58.00 | 58.13 | 56,690 | +0.09(+0.16%) |
Feb 26, 2019 | 58.41 | 58.82 | 58.03 | 58.04 | 49,528 | -0.44(-0.75%) |
Feb 25, 2019 | 58.30 | 58.74 | 58.30 | 58.48 | 269,337 | -0.04(-0.07%) |
Feb 22, 2019 | 58.71 | 59.19 | 58.33 | 58.52 | 55,800 | +0.29(+0.50%) |
Feb 21, 2019 | 59.42 | 59.44 | 58.00 | 58.23 | 53,764 | -1.39(-2.33%) |
Feb 20, 2019 | 59.31 | 59.93 | 59.26 | 59.62 | 78,143 | +0.11(+0.18%) |
Feb 19, 2019 | 59.19 | 59.78 | 59.09 | 59.51 | 52,237 | +0.00(+0.00%) |
Feb 15, 2019 | 58.98 | 59.52 | 58.98 | 59.51 | 45,200 | +1.16(+1.99%) |
Feb 14, 2019 | 57.27 | 58.72 | 57.27 | 58.35 | 71,783 | +0.55(+0.95%) |
Feb 13, 2019 | 57.04 | 58.23 | 56.95 | 57.80 | 57,585 | +1.03(+1.81%) |
Feb 12, 2019 | 57.05 | 57.49 | 56.64 | 56.77 | 70,773 | +0.61(+1.09%) |
Feb 11, 2019 | 55.14 | 56.32 | 55.14 | 56.16 | 147,514 | +0.58(+1.04%) |
Feb 08, 2019 | 55.95 | 56.15 | 54.56 | 55.58 | 46,900 | -0.45(-0.80%) |
Feb 07, 2019 | 57.74 | 57.88 | 55.74 | 56.03 | 358,286 | -2.13(-3.66%) |
Feb 06, 2019 | 58.54 | 58.69 | 58.09 | 58.16 | 214,329 | -0.67(-1.14%) |
Feb 05, 2019 | 59.04 | 59.35 | 58.68 | 58.83 | 51,286 | -0.33(-0.56%) |
Feb 04, 2019 | 58.37 | 59.16 | 58.03 | 59.16 | 40,713 | +0.42(+0.72%) |