Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.66 | 99.05 | 97.72 | 98.50 | 274,400 | -0.54(-0.55%) |
Nov 27, 2019 | 98.33 | 99.22 | 98.00 | 99.04 | 650,100 | +0.54(+0.55%) |
Nov 26, 2019 | 97.60 | 100.35 | 97.16 | 98.50 | 1,758,730 | +1.19(+1.22%) |
Nov 25, 2019 | 94.31 | 97.50 | 93.97 | 97.31 | 659,509 | +3.62(+3.86%) |
Nov 22, 2019 | 94.14 | 94.38 | 92.60 | 93.69 | 409,600 | -0.16(-0.17%) |
Nov 21, 2019 | 94.81 | 94.93 | 93.52 | 93.85 | 315,001 | -0.99(-1.04%) |
Nov 20, 2019 | 94.40 | 95.98 | 94.14 | 94.84 | 566,022 | +0.07(+0.07%) |
Nov 19, 2019 | 94.71 | 94.99 | 94.19 | 94.77 | 370,717 | +0.49(+0.52%) |
Nov 18, 2019 | 92.94 | 94.84 | 92.60 | 94.28 | 462,473 | +1.02(+1.09%) |
Nov 15, 2019 | 93.99 | 94.45 | 92.81 | 93.26 | 332,900 | -0.27(-0.29%) |
Nov 14, 2019 | 92.35 | 94.50 | 91.90 | 93.53 | 329,603 | +1.06(+1.15%) |
Nov 13, 2019 | 92.68 | 93.51 | 91.40 | 92.47 | 503,500 | -0.67(-0.72%) |
Nov 12, 2019 | 96.58 | 96.62 | 92.95 | 93.14 | 645,410 | -3.00(-3.12%) |
Nov 11, 2019 | 93.36 | 96.56 | 93.08 | 96.14 | 849,964 | +2.74(+2.93%) |
Nov 08, 2019 | 92.75 | 93.44 | 92.37 | 93.40 | 501,100 | +0.71(+0.77%) |
Nov 07, 2019 | 93.62 | 93.78 | 92.30 | 92.69 | 627,284 | -0.21(-0.23%) |
Nov 06, 2019 | 93.78 | 94.03 | 92.22 | 92.90 | 778,299 | -0.70(-0.75%) |
Nov 05, 2019 | 93.13 | 94.13 | 93.13 | 93.60 | 560,736 | +0.47(+0.50%) |
Nov 04, 2019 | 91.74 | 94.19 | 91.74 | 93.13 | 947,055 | +1.33(+1.45%) |
Nov 01, 2019 | 95.33 | 97.39 | 91.06 | 91.80 | 2,227,400 | -4.78(-4.95%) |
Oct 31, 2019 | 89.79 | 98.37 | 89.37 | 96.58 | 2,345,785 | +3.91(+4.22%) |
Oct 30, 2019 | 91.11 | 93.05 | 90.14 | 92.67 | 832,268 | +1.22(+1.33%) |
Oct 29, 2019 | 92.75 | 93.13 | 90.77 | 91.45 | 942,555 | -1.80(-1.93%) |
Oct 28, 2019 | 92.50 | 94.78 | 92.25 | 93.25 | 1,728,270 | +2.54(+2.80%) |
Oct 25, 2019 | 92.10 | 93.02 | 89.87 | 90.71 | 1,106,300 | +0.39(+0.43%) |
Oct 24, 2019 | 91.84 | 91.84 | 88.73 | 90.32 | 657,574 | +0.61(+0.68%) |
Oct 23, 2019 | 87.49 | 90.26 | 87.18 | 89.71 | 1,180,746 | +2.64(+3.03%) |
Oct 22, 2019 | 86.37 | 87.65 | 86.14 | 87.07 | 709,226 | +0.52(+0.60%) |
Oct 21, 2019 | 88.05 | 88.33 | 85.94 | 86.55 | 700,906 | -0.78(-0.89%) |
Oct 18, 2019 | 85.80 | 87.78 | 85.80 | 87.33 | 687,000 | +1.59(+1.85%) |
Oct 17, 2019 | 86.54 | 88.45 | 85.66 | 85.74 | 822,046 | -0.27(-0.31%) |
Oct 16, 2019 | 84.56 | 86.03 | 84.31 | 86.01 | 664,645 | +1.34(+1.58%) |
Oct 15, 2019 | 83.45 | 85.36 | 83.24 | 84.67 | 703,586 | +1.33(+1.60%) |
Oct 14, 2019 | 82.17 | 83.76 | 81.90 | 83.34 | 517,936 | +0.85(+1.03%) |
Oct 11, 2019 | 87.29 | 88.22 | 82.42 | 82.49 | 1,514,500 | -3.66(-4.25%) |
Oct 10, 2019 | 84.27 | 87.41 | 83.55 | 86.15 | 2,119,383 | +2.31(+2.76%) |
Oct 09, 2019 | 79.00 | 84.65 | 79.00 | 83.84 | 1,829,820 | +7.01(+9.12%) |
Oct 08, 2019 | 77.05 | 77.37 | 76.13 | 76.83 | 379,092 | -1.15(-1.47%) |
Oct 07, 2019 | 77.69 | 78.29 | 77.18 | 77.98 | 347,314 | -0.02(-0.03%) |
Oct 04, 2019 | 77.42 | 78.15 | 77.04 | 78.00 | 249,700 | +0.75(+0.97%) |
Oct 03, 2019 | 76.11 | 77.33 | 75.10 | 77.25 | 355,958 | +0.89(+1.17%) |
Oct 02, 2019 | 75.69 | 76.74 | 75.20 | 76.36 | 499,721 | -0.37(-0.48%) |
Oct 01, 2019 | 78.96 | 79.62 | 76.48 | 76.73 | 449,266 | -1.61(-2.06%) |
Sep 30, 2019 | 78.82 | 80.19 | 78.34 | 78.34 | 516,896 | -0.52(-0.66%) |
Sep 27, 2019 | 81.24 | 81.50 | 78.52 | 78.86 | 444,400 | -2.08(-2.57%) |
Sep 26, 2019 | 80.50 | 82.20 | 80.39 | 80.94 | 692,751 | +0.10(+0.12%) |
Sep 25, 2019 | 79.02 | 81.05 | 78.81 | 80.84 | 527,170 | +2.15(+2.73%) |
Sep 24, 2019 | 80.06 | 80.56 | 78.35 | 78.69 | 462,682 | -1.01(-1.27%) |
Sep 23, 2019 | 79.42 | 80.10 | 78.43 | 79.70 | 638,525 | -0.29(-0.36%) |
Sep 20, 2019 | 80.12 | 81.14 | 79.49 | 79.99 | 833,200 | +0.01(+0.01%) |
Sep 19, 2019 | 81.48 | 82.39 | 79.85 | 79.98 | 589,248 | -1.35(-1.66%) |
Sep 18, 2019 | 81.77 | 82.21 | 80.47 | 81.33 | 599,441 | -0.93(-1.13%) |
Sep 17, 2019 | 81.80 | 82.78 | 81.56 | 82.26 | 391,902 | +0.00(+0.00%) |
Sep 16, 2019 | 83.04 | 83.80 | 82.07 | 82.26 | 409,482 | -0.97(-1.17%) |
Sep 13, 2019 | 83.10 | 84.26 | 82.04 | 83.23 | 390,700 | +0.34(+0.41%) |
Sep 12, 2019 | 82.91 | 84.10 | 80.83 | 82.89 | 1,047,326 | -0.13(-0.16%) |
Sep 11, 2019 | 81.15 | 84.86 | 80.92 | 83.02 | 1,437,836 | +2.30(+2.85%) |
Sep 10, 2019 | 81.11 | 81.12 | 79.95 | 80.72 | 533,588 | -0.15(-0.19%) |
Sep 09, 2019 | 79.97 | 81.02 | 79.61 | 80.87 | 511,104 | +1.03(+1.29%) |
Sep 06, 2019 | 80.54 | 80.83 | 79.38 | 79.84 | 467,000 | -0.47(-0.59%) |
Sep 05, 2019 | 77.00 | 80.67 | 76.76 | 80.31 | 1,082,068 | +4.52(+5.96%) |
Sep 04, 2019 | 74.50 | 76.27 | 74.50 | 75.79 | 902,228 | +2.00(+2.71%) |
Sep 03, 2019 | 77.63 | 77.69 | 72.99 | 73.79 | 1,314,520 | -4.20(-5.39%) |
Aug 30, 2019 | 78.01 | 78.36 | 77.20 | 77.99 | 861,100 | +0.80(+1.04%) |
Aug 29, 2019 | 77.68 | 78.39 | 76.21 | 77.19 | 715,014 | +0.48(+0.63%) |
Aug 28, 2019 | 74.88 | 76.72 | 74.50 | 76.71 | 1,145,942 | +1.66(+2.21%) |
Aug 27, 2019 | 75.75 | 75.75 | 74.34 | 75.05 | 488,053 | +0.08(+0.11%) |
Aug 26, 2019 | 75.49 | 75.83 | 74.56 | 74.97 | 428,430 | +0.20(+0.27%) |
Aug 23, 2019 | 75.84 | 76.74 | 74.47 | 74.77 | 956,700 | -1.51(-1.98%) |
Aug 22, 2019 | 75.13 | 76.41 | 74.73 | 76.28 | 943,372 | +1.63(+2.18%) |
Aug 21, 2019 | 74.85 | 75.05 | 74.47 | 74.65 | 500,214 | +0.52(+0.70%) |
Aug 20, 2019 | 74.53 | 74.68 | 73.73 | 74.13 | 318,269 | -0.21(-0.28%) |
Aug 19, 2019 | 74.68 | 75.16 | 74.30 | 74.34 | 520,530 | +0.57(+0.77%) |
Aug 16, 2019 | 72.38 | 74.19 | 72.38 | 73.77 | 584,200 | +1.85(+2.57%) |
Aug 15, 2019 | 72.14 | 72.34 | 71.43 | 71.92 | 353,392 | -0.05(-0.07%) |
Aug 14, 2019 | 72.49 | 72.60 | 71.82 | 71.97 | 496,203 | -1.29(-1.76%) |
Aug 13, 2019 | 72.16 | 73.88 | 72.02 | 73.26 | 475,840 | +0.85(+1.17%) |
Aug 12, 2019 | 72.62 | 72.67 | 72.01 | 72.41 | 211,629 | -0.59(-0.81%) |
Aug 09, 2019 | 72.84 | 73.48 | 72.51 | 73.00 | 350,900 | -0.35(-0.48%) |
Aug 08, 2019 | 73.06 | 73.86 | 72.96 | 73.35 | 757,731 | +0.88(+1.21%) |
Aug 07, 2019 | 71.18 | 72.83 | 70.74 | 72.47 | 600,420 | +0.39(+0.54%) |
Aug 06, 2019 | 70.49 | 72.59 | 70.43 | 72.08 | 579,026 | +2.08(+2.97%) |
Aug 05, 2019 | 69.56 | 70.24 | 69.02 | 70.00 | 642,164 | -1.00(-1.41%) |
Aug 02, 2019 | 70.51 | 71.54 | 69.75 | 71.00 | 547,200 | +0.08(+0.11%) |
Aug 01, 2019 | 69.02 | 71.98 | 69.00 | 70.92 | 848,065 | -1.38(-1.91%) |
Jul 31, 2019 | 73.28 | 73.86 | 71.93 | 72.30 | 416,965 | -0.95(-1.30%) |
Jul 30, 2019 | 72.10 | 73.29 | 71.84 | 73.25 | 518,157 | +0.76(+1.05%) |
Jul 29, 2019 | 73.25 | 73.53 | 72.25 | 72.49 | 521,149 | -1.01(-1.37%) |
Jul 26, 2019 | 72.81 | 73.70 | 72.51 | 73.50 | 270,200 | +0.70(+0.96%) |
Jul 25, 2019 | 72.70 | 73.13 | 72.12 | 72.80 | 233,421 | +0.14(+0.19%) |
Jul 24, 2019 | 72.61 | 73.08 | 72.39 | 72.66 | 525,838 | -0.34(-0.47%) |
Jul 23, 2019 | 71.98 | 73.28 | 71.66 | 73.00 | 653,426 | +1.51(+2.11%) |
Jul 22, 2019 | 70.98 | 72.08 | 70.93 | 71.49 | 378,976 | +0.38(+0.53%) |
Jul 19, 2019 | 70.89 | 72.13 | 70.89 | 71.11 | 555,300 | +0.23(+0.32%) |
Jul 18, 2019 | 68.75 | 71.38 | 68.23 | 70.88 | 569,779 | +2.19(+3.19%) |
Jul 17, 2019 | 71.42 | 71.42 | 68.52 | 68.69 | 846,617 | -2.87(-4.01%) |
Jul 16, 2019 | 71.35 | 72.02 | 71.07 | 71.56 | 236,281 | +0.05(+0.07%) |
Jul 15, 2019 | 70.73 | 71.59 | 70.34 | 71.51 | 363,827 | +0.99(+1.40%) |
Jul 12, 2019 | 69.57 | 70.92 | 69.22 | 70.52 | 446,600 | +1.44(+2.08%) |
Jul 11, 2019 | 69.96 | 69.96 | 68.64 | 69.08 | 553,608 | -0.71(-1.02%) |
Jul 10, 2019 | 70.69 | 71.27 | 69.56 | 69.79 | 318,768 | -0.62(-0.88%) |
Jul 09, 2019 | 70.66 | 70.69 | 69.65 | 70.41 | 257,611 | -0.33(-0.47%) |
Jul 08, 2019 | 70.99 | 71.18 | 70.58 | 70.74 | 398,605 | -0.37(-0.52%) |
Jul 05, 2019 | 70.47 | 71.13 | 70.16 | 71.11 | 235,600 | +0.03(+0.04%) |
Jul 03, 2019 | 70.82 | 71.63 | 70.44 | 71.08 | 298,500 | +0.26(+0.37%) |
Jul 02, 2019 | 70.44 | 71.34 | 70.05 | 70.82 | 582,403 | +0.32(+0.45%) |
Jul 01, 2019 | 71.27 | 71.31 | 69.50 | 70.50 | 742,147 | +1.09(+1.57%) |
Jun 28, 2019 | 69.75 | 70.29 | 69.14 | 69.41 | 1,036,500 | -0.36(-0.52%) |
Jun 27, 2019 | 69.62 | 69.89 | 68.65 | 69.77 | 488,103 | +1.28(+1.87%) |
Jun 26, 2019 | 68.94 | 69.58 | 68.47 | 68.49 | 387,911 | -0.38(-0.55%) |
Jun 25, 2019 | 69.21 | 69.48 | 68.41 | 68.87 | 501,743 | -0.05(-0.07%) |
Jun 24, 2019 | 68.50 | 69.46 | 68.28 | 68.92 | 1,010,310 | +0.31(+0.45%) |
Jun 21, 2019 | 67.31 | 68.84 | 67.17 | 68.61 | 699,900 | +0.82(+1.21%) |
Jun 20, 2019 | 67.00 | 67.99 | 66.27 | 67.79 | 487,784 | +1.96(+2.98%) |
Jun 19, 2019 | 65.80 | 66.33 | 64.82 | 65.83 | 348,855 | +0.43(+0.66%) |
Jun 18, 2019 | 64.82 | 65.99 | 64.82 | 65.40 | 302,940 | +1.14(+1.77%) |
Jun 17, 2019 | 64.68 | 64.96 | 63.61 | 64.26 | 465,678 | -0.49(-0.76%) |
Jun 14, 2019 | 65.30 | 65.30 | 64.58 | 64.75 | 529,200 | -0.69(-1.05%) |
Jun 13, 2019 | 63.56 | 65.73 | 63.34 | 65.44 | 1,247,534 | +2.34(+3.71%) |
Jun 12, 2019 | 62.46 | 63.33 | 61.95 | 63.10 | 346,798 | +0.53(+0.85%) |
Jun 11, 2019 | 64.00 | 65.73 | 62.32 | 62.57 | 745,559 | -0.18(-0.29%) |
Jun 10, 2019 | 60.41 | 62.92 | 60.41 | 62.75 | 1,095,993 | +2.53(+4.20%) |
Jun 07, 2019 | 59.18 | 60.40 | 59.03 | 60.22 | 528,300 | +1.39(+2.36%) |
Jun 06, 2019 | 58.33 | 58.84 | 57.73 | 58.83 | 193,037 | +0.72(+1.24%) |
Jun 05, 2019 | 58.24 | 58.58 | 57.13 | 58.11 | 259,859 | +0.24(+0.41%) |
Jun 04, 2019 | 56.56 | 57.93 | 56.45 | 57.87 | 238,464 | +2.05(+3.67%) |
Jun 03, 2019 | 55.35 | 56.50 | 55.28 | 55.82 | 295,006 | +0.67(+1.21%) |
May 31, 2019 | 55.01 | 55.43 | 54.19 | 55.15 | 278,600 | -0.70(-1.25%) |
May 30, 2019 | 55.96 | 56.49 | 55.45 | 55.85 | 218,492 | +0.16(+0.29%) |
May 29, 2019 | 56.25 | 56.59 | 55.40 | 55.69 | 203,294 | -0.76(-1.35%) |
May 28, 2019 | 56.69 | 56.95 | 56.31 | 56.45 | 300,052 | -0.05(-0.09%) |
May 24, 2019 | 56.80 | 56.98 | 56.30 | 56.50 | 176,900 | +0.26(+0.46%) |
May 23, 2019 | 56.46 | 56.61 | 55.71 | 56.24 | 307,065 | -0.86(-1.51%) |
May 22, 2019 | 56.80 | 57.16 | 56.55 | 57.10 | 181,436 | +0.07(+0.12%) |
May 21, 2019 | 56.92 | 57.62 | 56.44 | 57.03 | 288,849 | +0.57(+1.01%) |
May 20, 2019 | 55.84 | 56.97 | 55.84 | 56.46 | 325,290 | -0.09(-0.16%) |
May 17, 2019 | 56.57 | 57.15 | 56.18 | 56.55 | 256,500 | -0.63(-1.10%) |
May 16, 2019 | 56.88 | 58.36 | 56.75 | 57.18 | 345,320 | +0.54(+0.95%) |
May 15, 2019 | 56.42 | 57.08 | 56.24 | 56.64 | 301,533 | -0.28(-0.49%) |
May 14, 2019 | 57.32 | 57.81 | 56.89 | 56.92 | 319,797 | -0.16(-0.28%) |
May 13, 2019 | 56.97 | 57.34 | 56.56 | 57.08 | 410,260 | -1.00(-1.72%) |
May 10, 2019 | 57.62 | 58.29 | 57.27 | 58.08 | 346,700 | +0.00(+0.00%) |
May 09, 2019 | 57.53 | 58.36 | 57.07 | 58.08 | 272,707 | +0.04(+0.07%) |
May 08, 2019 | 58.68 | 59.02 | 57.99 | 58.04 | 271,987 | -0.71(-1.21%) |
May 07, 2019 | 58.51 | 59.30 | 58.27 | 58.75 | 353,429 | -0.64(-1.08%) |
May 06, 2019 | 58.99 | 59.77 | 58.40 | 59.39 | 559,440 | -0.60(-1.00%) |
May 03, 2019 | 58.45 | 60.69 | 58.45 | 59.99 | 584,400 | +2.49(+4.33%) |
May 02, 2019 | 56.43 | 58.31 | 55.84 | 57.50 | 748,095 | +2.68(+4.89%) |
May 01, 2019 | 55.32 | 55.45 | 54.12 | 54.82 | 375,752 | -0.17(-0.31%) |
Apr 30, 2019 | 54.94 | 55.32 | 54.51 | 54.99 | 350,454 | +0.00(+0.00%) |
Apr 29, 2019 | 55.69 | 56.12 | 54.97 | 54.99 | 267,450 | -0.35(-0.63%) |
Apr 26, 2019 | 54.90 | 55.81 | 54.56 | 55.34 | 266,400 | +0.56(+1.02%) |
Apr 25, 2019 | 55.80 | 55.80 | 54.68 | 54.78 | 365,389 | -1.49(-2.65%) |
Apr 24, 2019 | 55.47 | 56.42 | 55.47 | 56.27 | 281,744 | +0.76(+1.37%) |
Apr 23, 2019 | 54.40 | 55.74 | 54.09 | 55.51 | 244,939 | +1.18(+2.17%) |
Apr 22, 2019 | 54.55 | 55.08 | 54.17 | 54.33 | 161,988 | -0.69(-1.25%) |
Apr 18, 2019 | 54.46 | 55.40 | 54.27 | 55.02 | 195,200 | +0.54(+0.99%) |
Apr 17, 2019 | 54.37 | 54.73 | 53.84 | 54.48 | 292,754 | +0.50(+0.93%) |
Apr 16, 2019 | 54.56 | 54.56 | 53.40 | 53.98 | 369,563 | -0.38(-0.70%) |
Apr 15, 2019 | 54.86 | 54.98 | 54.20 | 54.36 | 205,023 | -0.57(-1.04%) |
Apr 12, 2019 | 55.02 | 55.42 | 54.53 | 54.93 | 168,000 | +0.32(+0.59%) |
Apr 11, 2019 | 53.98 | 54.67 | 53.85 | 54.61 | 295,229 | +0.55(+1.02%) |
Apr 10, 2019 | 53.47 | 54.14 | 53.30 | 54.06 | 263,958 | +0.64(+1.20%) |
Apr 09, 2019 | 54.12 | 54.32 | 53.19 | 53.42 | 261,530 | -1.08(-1.98%) |
Apr 08, 2019 | 53.47 | 54.61 | 53.40 | 54.50 | 290,139 | +0.67(+1.24%) |
Apr 05, 2019 | 52.99 | 53.90 | 52.70 | 53.83 | 355,200 | +0.83(+1.57%) |
Apr 04, 2019 | 52.36 | 53.04 | 51.95 | 53.00 | 245,373 | +0.61(+1.16%) |
Apr 03, 2019 | 52.51 | 53.11 | 52.23 | 52.39 | 238,356 | +0.24(+0.46%) |
Apr 02, 2019 | 52.72 | 52.72 | 51.67 | 52.15 | 194,105 | -0.51(-0.97%) |
Apr 01, 2019 | 51.62 | 52.78 | 51.33 | 52.66 | 357,078 | +1.43(+2.79%) |
Mar 29, 2019 | 51.25 | 51.58 | 50.70 | 51.23 | 273,600 | +0.47(+0.93%) |
Mar 28, 2019 | 50.48 | 51.18 | 50.01 | 50.76 | 157,775 | +0.28(+0.55%) |
Mar 27, 2019 | 50.37 | 50.79 | 49.84 | 50.48 | 164,702 | +0.04(+0.08%) |
Mar 26, 2019 | 50.06 | 50.71 | 50.03 | 50.44 | 166,258 | +0.86(+1.73%) |
Mar 25, 2019 | 49.68 | 50.63 | 49.41 | 49.58 | 353,721 | -0.15(-0.30%) |
Mar 22, 2019 | 51.53 | 51.65 | 49.50 | 49.73 | 332,400 | -2.17(-4.18%) |
Mar 21, 2019 | 51.16 | 52.31 | 51.16 | 51.90 | 213,321 | +0.35(+0.68%) |
Mar 20, 2019 | 52.37 | 52.37 | 51.31 | 51.55 | 242,950 | -1.01(-1.92%) |
Mar 19, 2019 | 53.23 | 53.46 | 52.44 | 52.56 | 170,565 | -0.49(-0.92%) |
Mar 18, 2019 | 53.02 | 53.33 | 52.63 | 53.05 | 181,679 | +0.16(+0.30%) |
Mar 15, 2019 | 53.01 | 53.09 | 52.40 | 52.89 | 590,500 | +0.06(+0.11%) |
Mar 14, 2019 | 52.54 | 53.08 | 52.20 | 52.83 | 316,905 | -0.07(-0.13%) |
Mar 13, 2019 | 53.00 | 53.42 | 52.80 | 52.90 | 363,809 | +0.23(+0.44%) |
Mar 12, 2019 | 52.87 | 53.03 | 52.52 | 52.67 | 264,202 | -0.12(-0.23%) |
Mar 11, 2019 | 51.46 | 52.81 | 51.26 | 52.79 | 298,465 | +1.27(+2.47%) |
Mar 08, 2019 | 50.86 | 51.63 | 50.86 | 51.52 | 295,400 | +0.25(+0.49%) |
Mar 07, 2019 | 51.16 | 51.37 | 50.28 | 51.27 | 283,994 | +0.20(+0.39%) |
Mar 06, 2019 | 52.14 | 52.30 | 51.05 | 51.07 | 235,030 | -1.07(-2.05%) |
Mar 05, 2019 | 52.65 | 52.85 | 52.14 | 52.14 | 276,977 | -0.52(-0.99%) |
Mar 04, 2019 | 52.59 | 53.02 | 52.30 | 52.66 | 574,793 | +0.16(+0.30%) |
Mar 01, 2019 | 51.76 | 52.59 | 51.54 | 52.50 | 605,300 | +0.94(+1.82%) |
Feb 28, 2019 | 51.68 | 51.98 | 51.15 | 51.56 | 297,948 | -0.33(-0.64%) |
Feb 27, 2019 | 51.87 | 52.22 | 51.00 | 51.89 | 331,412 | -0.08(-0.15%) |
Feb 26, 2019 | 52.77 | 52.81 | 51.93 | 51.97 | 304,665 | -0.83(-1.57%) |
Feb 25, 2019 | 53.50 | 53.80 | 52.79 | 52.80 | 281,661 | -0.14(-0.26%) |
Feb 22, 2019 | 53.26 | 53.83 | 52.90 | 52.94 | 370,500 | -0.18(-0.34%) |
Feb 21, 2019 | 53.62 | 53.94 | 52.78 | 53.12 | 302,187 | -0.73(-1.36%) |
Feb 20, 2019 | 52.69 | 54.26 | 52.69 | 53.85 | 680,506 | +1.11(+2.10%) |
Feb 19, 2019 | 52.54 | 52.94 | 51.51 | 52.74 | 569,523 | +0.11(+0.21%) |
Feb 15, 2019 | 52.74 | 53.15 | 51.84 | 52.63 | 630,200 | +0.45(+0.86%) |
Feb 14, 2019 | 53.69 | 54.89 | 52.00 | 52.18 | 1,578,675 | +1.02(+1.99%) |
Feb 13, 2019 | 51.57 | 51.93 | 51.14 | 51.16 | 350,136 | -0.26(-0.51%) |
Feb 12, 2019 | 50.55 | 51.56 | 50.55 | 51.42 | 454,835 | +1.21(+2.41%) |
Feb 11, 2019 | 50.04 | 50.94 | 49.96 | 50.21 | 399,338 | +0.22(+0.44%) |
Feb 08, 2019 | 49.45 | 50.00 | 49.15 | 49.99 | 401,400 | +0.18(+0.36%) |
Feb 07, 2019 | 50.25 | 51.05 | 49.36 | 49.81 | 534,968 | -0.97(-1.91%) |
Feb 06, 2019 | 52.15 | 52.38 | 50.23 | 50.78 | 600,813 | -2.05(-3.88%) |
Feb 05, 2019 | 53.28 | 53.56 | 52.79 | 52.83 | 273,865 | +0.04(+0.08%) |
Feb 04, 2019 | 52.94 | 53.21 | 51.96 | 52.79 | 354,774 | -0.19(-0.36%) |
Feb 01, 2019 | 52.93 | 53.85 | 52.52 | 52.98 | 344,600 | +0.05(+0.09%) |
Jan 31, 2019 | 52.93 | 53.23 | 52.77 | 52.93 | 322,339 | -0.01(-0.02%) |
Jan 30, 2019 | 53.10 | 53.10 | 51.96 | 52.94 | 378,676 | +0.19(+0.36%) |
Jan 29, 2019 | 53.16 | 53.62 | 52.71 | 52.75 | 347,444 | -0.32(-0.60%) |
Jan 28, 2019 | 53.05 | 53.88 | 52.89 | 53.07 | 426,001 | -0.55(-1.03%) |
Jan 25, 2019 | 53.96 | 54.22 | 53.50 | 53.62 | 293,200 | +0.16(+0.30%) |
Jan 24, 2019 | 52.79 | 53.76 | 52.15 | 53.46 | 209,021 | +0.61(+1.15%) |
Jan 23, 2019 | 54.25 | 54.59 | 52.29 | 52.85 | 330,606 | -1.23(-2.27%) |
Jan 22, 2019 | 54.27 | 54.62 | 53.52 | 54.08 | 433,820 | -0.66(-1.21%) |
Jan 18, 2019 | 54.62 | 54.98 | 54.08 | 54.74 | 513,800 | +0.61(+1.13%) |
Jan 17, 2019 | 53.29 | 54.66 | 53.15 | 54.13 | 378,290 | +0.56(+1.05%) |
Jan 16, 2019 | 53.42 | 54.36 | 53.20 | 53.57 | 384,112 | +0.13(+0.24%) |
Jan 15, 2019 | 52.95 | 53.62 | 52.85 | 53.44 | 249,647 | +0.55(+1.04%) |
Jan 14, 2019 | 53.20 | 53.70 | 52.60 | 52.89 | 253,570 | -0.65(-1.21%) |
Jan 11, 2019 | 52.77 | 53.69 | 52.72 | 53.54 | 140,300 | +0.28(+0.53%) |
Jan 10, 2019 | 52.48 | 53.39 | 52.38 | 53.26 | 176,343 | +0.49(+0.93%) |
Jan 09, 2019 | 52.65 | 53.06 | 52.01 | 52.77 | 258,944 | +0.80(+1.54%) |
Jan 08, 2019 | 51.72 | 52.00 | 50.79 | 51.97 | 360,820 | +0.90(+1.76%) |
Jan 07, 2019 | 51.42 | 51.97 | 50.76 | 51.07 | 358,735 | -0.07(-0.14%) |
Jan 04, 2019 | 50.12 | 51.44 | 49.40 | 51.14 | 291,900 | +1.99(+4.05%) |
Jan 03, 2019 | 50.81 | 50.95 | 49.10 | 49.15 | 282,271 | -1.84(-3.61%) |
Jan 02, 2019 | 48.74 | 51.20 | 48.42 | 50.99 | 434,554 | +1.29(+2.60%) |
Dec 31, 2018 | 49.30 | 49.89 | 48.90 | 49.70 | 322,300 | +0.59(+1.20%) |
Dec 28, 2018 | 49.43 | 50.44 | 48.66 | 49.11 | 306,100 | -0.05(-0.10%) |
Dec 27, 2018 | 47.47 | 49.18 | 47.27 | 49.16 | 228,252 | +0.76(+1.57%) |
Dec 26, 2018 | 45.77 | 48.48 | 45.43 | 48.40 | 302,368 | +2.87(+6.30%) |
Dec 24, 2018 | 46.75 | 46.94 | 45.50 | 45.53 | 329,000 | -1.67(-3.54%) |
Dec 21, 2018 | 48.78 | 49.02 | 47.13 | 47.20 | 585,100 | -1.60(-3.28%) |
Dec 20, 2018 | 49.99 | 50.38 | 48.22 | 48.80 | 382,232 | -1.40(-2.79%) |
Dec 19, 2018 | 51.47 | 52.39 | 49.88 | 50.20 | 239,827 | -1.23(-2.39%) |
Dec 18, 2018 | 51.94 | 52.61 | 51.15 | 51.43 | 359,024 | -0.07(-0.14%) |
Dec 17, 2018 | 51.98 | 52.67 | 51.05 | 51.50 | 355,488 | -0.62(-1.19%) |
Dec 14, 2018 | 52.86 | 53.72 | 51.86 | 52.12 | 298,100 | -1.40(-2.62%) |
Dec 13, 2018 | 53.29 | 53.79 | 53.13 | 53.52 | 311,740 | +0.33(+0.62%) |
Dec 12, 2018 | 52.40 | 53.91 | 51.98 | 53.19 | 231,671 | +1.65(+3.20%) |
Dec 11, 2018 | 53.63 | 54.14 | 51.29 | 51.54 | 433,543 | -1.15(-2.18%) |
Dec 10, 2018 | 52.43 | 52.91 | 51.42 | 52.69 | 263,286 | +0.17(+0.32%) |
Dec 07, 2018 | 52.90 | 53.73 | 51.60 | 52.52 | 383,300 | -0.31(-0.59%) |
Dec 06, 2018 | 51.48 | 52.83 | 50.52 | 52.83 | 428,710 | +0.42(+0.80%) |
Dec 04, 2018 | 56.33 | 56.43 | 52.06 | 52.41 | 593,900 | -3.79(-6.74%) |