Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.68 | 92.78 | 91.22 | 92.18 | 364,900 | -0.01(-0.01%) |
Nov 27, 2019 | 92.21 | 92.85 | 90.90 | 92.19 | 817,600 | +0.19(+0.21%) |
Nov 26, 2019 | 93.25 | 93.93 | 90.55 | 92.00 | 1,219,037 | -0.74(-0.80%) |
Nov 25, 2019 | 95.00 | 96.14 | 89.79 | 92.74 | 2,102,804 | -1.06(-1.13%) |
Nov 22, 2019 | 92.70 | 94.08 | 91.86 | 93.80 | 1,000,800 | +1.42(+1.54%) |
Nov 21, 2019 | 90.90 | 92.50 | 90.14 | 92.38 | 743,861 | +1.95(+2.16%) |
Nov 20, 2019 | 88.45 | 91.07 | 88.40 | 90.43 | 1,276,650 | +1.99(+2.25%) |
Nov 19, 2019 | 86.04 | 88.98 | 85.75 | 88.44 | 776,811 | +2.69(+3.14%) |
Nov 18, 2019 | 84.24 | 87.75 | 84.00 | 85.75 | 1,165,707 | +1.77(+2.11%) |
Nov 15, 2019 | 82.92 | 84.05 | 81.84 | 83.98 | 693,400 | +1.56(+1.89%) |
Nov 14, 2019 | 80.85 | 82.90 | 80.12 | 82.42 | 549,375 | +1.24(+1.53%) |
Nov 13, 2019 | 80.91 | 81.41 | 78.62 | 81.18 | 497,697 | +0.37(+0.46%) |
Nov 12, 2019 | 79.32 | 82.24 | 79.00 | 80.81 | 613,155 | +1.81(+2.29%) |
Nov 11, 2019 | 79.57 | 80.54 | 78.71 | 79.00 | 523,730 | -0.53(-0.67%) |
Nov 08, 2019 | 75.70 | 79.59 | 75.08 | 79.53 | 475,400 | +4.27(+5.67%) |
Nov 07, 2019 | 77.34 | 79.05 | 74.51 | 75.26 | 710,210 | -1.93(-2.50%) |
Nov 06, 2019 | 77.00 | 77.94 | 76.48 | 77.19 | 447,037 | -0.30(-0.39%) |
Nov 05, 2019 | 78.85 | 79.43 | 74.39 | 77.49 | 879,314 | -1.34(-1.70%) |
Nov 04, 2019 | 76.00 | 79.53 | 75.39 | 78.83 | 1,022,708 | +3.47(+4.60%) |
Nov 01, 2019 | 71.75 | 75.93 | 71.29 | 75.36 | 792,900 | +3.72(+5.19%) |
Oct 31, 2019 | 75.55 | 76.76 | 68.74 | 71.64 | 1,156,685 | -2.63(-3.54%) |
Oct 30, 2019 | 72.38 | 74.61 | 71.35 | 74.27 | 588,114 | +2.10(+2.91%) |
Oct 29, 2019 | 71.59 | 74.08 | 71.17 | 72.17 | 595,363 | +0.42(+0.59%) |
Oct 28, 2019 | 68.46 | 71.93 | 68.46 | 71.75 | 775,013 | +3.45(+5.05%) |
Oct 25, 2019 | 71.62 | 71.63 | 67.87 | 68.30 | 1,060,500 | -3.32(-4.64%) |
Oct 24, 2019 | 70.61 | 71.73 | 68.76 | 71.62 | 591,255 | +1.41(+2.01%) |
Oct 23, 2019 | 71.85 | 72.55 | 70.08 | 70.21 | 542,148 | -1.60(-2.23%) |
Oct 22, 2019 | 75.77 | 76.35 | 71.69 | 71.81 | 437,885 | -3.43(-4.56%) |
Oct 21, 2019 | 75.75 | 76.29 | 75.01 | 75.24 | 305,868 | +0.31(+0.41%) |
Oct 18, 2019 | 77.45 | 78.26 | 74.59 | 74.93 | 512,900 | -3.01(-3.86%) |
Oct 17, 2019 | 76.49 | 78.29 | 76.40 | 77.94 | 337,627 | +1.80(+2.36%) |
Oct 16, 2019 | 78.75 | 78.76 | 75.87 | 76.14 | 482,655 | -2.55(-3.24%) |
Oct 15, 2019 | 76.71 | 78.83 | 76.52 | 78.69 | 486,104 | +2.48(+3.25%) |
Oct 14, 2019 | 77.70 | 77.70 | 76.14 | 76.21 | 384,770 | -0.92(-1.19%) |
Oct 11, 2019 | 77.34 | 78.55 | 75.66 | 77.13 | 735,600 | +1.64(+2.17%) |
Oct 10, 2019 | 72.28 | 76.42 | 71.60 | 75.49 | 1,134,866 | +2.97(+4.10%) |
Oct 09, 2019 | 72.28 | 73.44 | 71.85 | 72.52 | 416,120 | +0.67(+0.93%) |
Oct 08, 2019 | 75.13 | 75.17 | 71.69 | 71.85 | 618,194 | -3.67(-4.86%) |
Oct 07, 2019 | 76.53 | 77.25 | 75.27 | 75.52 | 305,093 | -1.23(-1.60%) |
Oct 04, 2019 | 75.34 | 76.81 | 74.16 | 76.75 | 403,800 | +1.65(+2.20%) |
Oct 03, 2019 | 72.66 | 75.54 | 72.29 | 75.10 | 396,788 | +1.86(+2.54%) |
Oct 02, 2019 | 72.96 | 73.34 | 71.28 | 73.24 | 669,112 | -0.38(-0.52%) |
Oct 01, 2019 | 74.37 | 76.15 | 73.59 | 73.62 | 655,898 | -1.16(-1.55%) |
Sep 30, 2019 | 73.74 | 75.33 | 72.21 | 74.78 | 1,006,653 | +1.34(+1.82%) |
Sep 27, 2019 | 75.18 | 75.74 | 72.86 | 73.44 | 864,200 | -1.74(-2.31%) |
Sep 26, 2019 | 77.19 | 77.58 | 74.56 | 75.18 | 643,938 | -2.23(-2.88%) |
Sep 25, 2019 | 77.00 | 78.06 | 75.79 | 77.41 | 1,026,995 | +0.23(+0.30%) |
Sep 24, 2019 | 81.91 | 81.91 | 76.64 | 77.18 | 940,521 | -4.12(-5.07%) |
Sep 23, 2019 | 81.24 | 82.13 | 80.29 | 81.30 | 345,945 | -0.07(-0.09%) |
Sep 20, 2019 | 79.87 | 81.87 | 79.35 | 81.37 | 1,014,400 | +1.41(+1.76%) |
Sep 19, 2019 | 79.24 | 81.60 | 79.13 | 79.96 | 396,779 | +0.55(+0.69%) |
Sep 18, 2019 | 82.02 | 82.38 | 77.92 | 79.41 | 739,917 | -2.40(-2.93%) |
Sep 17, 2019 | 80.20 | 82.15 | 79.50 | 81.81 | 600,481 | +2.78(+3.52%) |
Sep 16, 2019 | 79.00 | 79.49 | 77.54 | 79.03 | 600,765 | -0.26(-0.33%) |
Sep 13, 2019 | 80.93 | 81.05 | 78.69 | 79.29 | 616,200 | -0.96(-1.20%) |
Sep 12, 2019 | 79.49 | 81.11 | 77.90 | 80.25 | 824,793 | +1.84(+2.35%) |
Sep 11, 2019 | 75.67 | 79.48 | 74.84 | 78.41 | 1,119,681 | +3.26(+4.34%) |
Sep 10, 2019 | 76.63 | 77.15 | 72.70 | 75.15 | 1,599,810 | -3.46(-4.40%) |
Sep 09, 2019 | 85.73 | 85.93 | 78.10 | 78.61 | 1,626,124 | -7.05(-8.23%) |
Sep 06, 2019 | 87.57 | 88.64 | 85.47 | 85.66 | 823,700 | -1.63(-1.87%) |
Sep 05, 2019 | 85.00 | 87.51 | 82.16 | 87.29 | 1,185,263 | +2.88(+3.41%) |
Sep 04, 2019 | 87.64 | 89.17 | 83.59 | 84.41 | 1,105,717 | -2.77(-3.18%) |
Sep 03, 2019 | 89.82 | 90.32 | 86.37 | 87.18 | 1,242,438 | -3.68(-4.05%) |
Aug 30, 2019 | 92.02 | 92.65 | 89.76 | 90.86 | 504,900 | -0.80(-0.87%) |
Aug 29, 2019 | 90.91 | 92.00 | 89.99 | 91.66 | 1,028,014 | +1.81(+2.01%) |
Aug 28, 2019 | 90.64 | 90.97 | 89.11 | 89.85 | 990,180 | -1.71(-1.87%) |
Aug 27, 2019 | 95.00 | 95.50 | 90.90 | 91.56 | 666,370 | -2.51(-2.67%) |
Aug 26, 2019 | 93.40 | 94.24 | 90.39 | 94.07 | 735,921 | +1.58(+1.71%) |
Aug 23, 2019 | 96.72 | 97.71 | 92.48 | 92.49 | 993,700 | -4.11(-4.25%) |
Aug 22, 2019 | 98.00 | 98.46 | 95.77 | 96.60 | 815,104 | -1.20(-1.23%) |
Aug 21, 2019 | 95.80 | 98.70 | 95.04 | 97.80 | 922,520 | +3.48(+3.69%) |
Aug 20, 2019 | 95.16 | 95.91 | 93.57 | 94.32 | 698,439 | -0.65(-0.68%) |
Aug 19, 2019 | 95.29 | 96.31 | 92.78 | 94.97 | 1,304,257 | +1.25(+1.33%) |
Aug 16, 2019 | 91.24 | 94.55 | 90.87 | 93.72 | 1,038,900 | +3.23(+3.57%) |
Aug 15, 2019 | 87.50 | 90.57 | 86.00 | 90.49 | 788,826 | +4.12(+4.77%) |
Aug 14, 2019 | 90.00 | 90.20 | 85.85 | 86.37 | 957,283 | -2.40(-2.70%) |
Aug 13, 2019 | 86.41 | 89.12 | 85.00 | 88.77 | 888,236 | +2.07(+2.39%) |
Aug 12, 2019 | 86.45 | 88.06 | 85.55 | 86.70 | 460,766 | +0.22(+0.25%) |
Aug 09, 2019 | 86.86 | 88.47 | 86.25 | 86.48 | 463,900 | -1.01(-1.15%) |
Aug 08, 2019 | 84.59 | 87.84 | 82.70 | 87.49 | 823,911 | +3.93(+4.70%) |
Aug 07, 2019 | 80.72 | 84.30 | 80.62 | 83.56 | 842,020 | +2.37(+2.92%) |
Aug 06, 2019 | 82.06 | 83.60 | 80.46 | 81.19 | 1,288,357 | -0.82(-1.00%) |
Aug 05, 2019 | 84.55 | 84.92 | 80.56 | 82.01 | 1,214,888 | -4.08(-4.74%) |
Aug 02, 2019 | 85.23 | 86.35 | 83.68 | 86.09 | 698,500 | +0.25(+0.29%) |
Aug 01, 2019 | 83.55 | 86.58 | 82.58 | 85.84 | 909,408 | +2.62(+3.15%) |
Jul 31, 2019 | 82.92 | 86.07 | 82.35 | 83.22 | 1,004,995 | +0.22(+0.27%) |
Jul 30, 2019 | 81.00 | 83.49 | 80.68 | 83.00 | 1,001,631 | +1.00(+1.22%) |
Jul 29, 2019 | 80.70 | 82.06 | 78.81 | 82.00 | 1,004,990 | +3.09(+3.92%) |
Jul 26, 2019 | 76.08 | 80.09 | 74.64 | 78.91 | 1,609,100 | +1.83(+2.37%) |
Jul 25, 2019 | 72.12 | 78.42 | 71.56 | 77.08 | 1,993,705 | +6.09(+8.58%) |
Jul 24, 2019 | 70.14 | 71.14 | 69.32 | 70.99 | 893,009 | +1.49(+2.14%) |
Jul 23, 2019 | 70.50 | 70.50 | 68.74 | 69.50 | 608,154 | -0.98(-1.39%) |
Jul 22, 2019 | 71.20 | 71.79 | 69.87 | 70.48 | 657,654 | +1.09(+1.57%) |
Jul 19, 2019 | 71.68 | 72.59 | 68.42 | 69.39 | 865,000 | -1.63(-2.30%) |
Jul 18, 2019 | 68.10 | 71.15 | 67.88 | 71.02 | 1,122,706 | +2.76(+4.04%) |
Jul 17, 2019 | 68.97 | 69.20 | 67.94 | 68.26 | 644,589 | -0.47(-0.68%) |
Jul 16, 2019 | 69.00 | 69.49 | 68.10 | 68.73 | 435,465 | +0.04(+0.06%) |
Jul 15, 2019 | 69.30 | 69.75 | 68.18 | 68.69 | 340,025 | -0.19(-0.28%) |
Jul 12, 2019 | 69.28 | 69.40 | 67.86 | 68.88 | 719,200 | -0.26(-0.38%) |
Jul 11, 2019 | 65.93 | 69.59 | 65.93 | 69.14 | 1,166,257 | +3.82(+5.85%) |
Jul 10, 2019 | 64.70 | 65.44 | 64.51 | 65.32 | 652,935 | +0.95(+1.48%) |
Jul 09, 2019 | 63.91 | 64.70 | 63.89 | 64.37 | 477,730 | +0.04(+0.06%) |
Jul 08, 2019 | 64.28 | 64.95 | 63.36 | 64.33 | 554,358 | +0.05(+0.08%) |
Jul 05, 2019 | 64.48 | 66.05 | 63.79 | 64.28 | 513,400 | -0.17(-0.26%) |
Jul 03, 2019 | 64.63 | 64.79 | 63.66 | 64.45 | 383,500 | +0.57(+0.89%) |
Jul 02, 2019 | 62.64 | 64.02 | 61.94 | 63.88 | 755,389 | +1.73(+2.78%) |
Jul 01, 2019 | 64.78 | 65.17 | 60.38 | 62.15 | 1,112,982 | -1.08(-1.71%) |
Jun 28, 2019 | 62.10 | 63.85 | 60.71 | 63.23 | 3,292,400 | +2.38(+3.91%) |
Jun 27, 2019 | 57.00 | 61.88 | 57.00 | 60.85 | 1,942,915 | +4.05(+7.13%) |
Jun 26, 2019 | 57.52 | 58.07 | 56.02 | 56.80 | 434,341 | -0.63(-1.10%) |
Jun 25, 2019 | 58.49 | 59.76 | 57.30 | 57.43 | 655,813 | -0.60(-1.03%) |
Jun 24, 2019 | 59.60 | 60.12 | 57.83 | 58.03 | 622,177 | -1.93(-3.22%) |
Jun 21, 2019 | 59.95 | 60.46 | 58.51 | 59.96 | 806,400 | -0.37(-0.61%) |
Jun 20, 2019 | 61.46 | 62.15 | 60.07 | 60.33 | 962,462 | -1.18(-1.92%) |
Jun 19, 2019 | 59.95 | 61.51 | 59.24 | 61.51 | 1,307,652 | +1.71(+2.86%) |
Jun 18, 2019 | 58.70 | 60.00 | 58.66 | 59.80 | 1,126,987 | +1.76(+3.03%) |
Jun 17, 2019 | 54.82 | 58.50 | 54.75 | 58.04 | 730,048 | +2.96(+5.37%) |
Jun 14, 2019 | 57.11 | 57.75 | 54.94 | 55.08 | 370,900 | -1.98(-3.47%) |
Jun 13, 2019 | 55.98 | 57.82 | 55.56 | 57.06 | 770,675 | +1.28(+2.29%) |
Jun 12, 2019 | 54.48 | 56.10 | 54.28 | 55.78 | 359,229 | +1.45(+2.67%) |
Jun 11, 2019 | 54.93 | 55.79 | 53.55 | 54.33 | 327,396 | -0.56(-1.02%) |
Jun 10, 2019 | 55.76 | 56.43 | 54.50 | 54.89 | 611,504 | -0.78(-1.40%) |
Jun 07, 2019 | 54.82 | 56.48 | 54.82 | 55.67 | 420,500 | +0.93(+1.70%) |
Jun 06, 2019 | 54.77 | 55.50 | 53.81 | 54.74 | 358,803 | -0.12(-0.22%) |
Jun 05, 2019 | 54.80 | 55.19 | 53.87 | 54.86 | 357,261 | +0.22(+0.40%) |
Jun 04, 2019 | 53.92 | 54.70 | 52.68 | 54.64 | 476,032 | +2.09(+3.98%) |
Jun 03, 2019 | 53.07 | 53.60 | 51.55 | 52.55 | 443,355 | -0.57(-1.07%) |
May 31, 2019 | 52.85 | 54.00 | 52.55 | 53.12 | 350,300 | -0.64(-1.19%) |
May 30, 2019 | 52.86 | 53.88 | 52.72 | 53.76 | 395,472 | +1.31(+2.50%) |
May 29, 2019 | 52.87 | 53.38 | 51.50 | 52.45 | 552,724 | -1.10(-2.05%) |
May 28, 2019 | 53.00 | 54.98 | 52.58 | 53.55 | 821,215 | +0.64(+1.21%) |
May 24, 2019 | 52.00 | 53.00 | 51.35 | 52.91 | 724,900 | +3.60(+7.30%) |
May 23, 2019 | 51.20 | 51.20 | 48.81 | 49.31 | 370,449 | -2.05(-3.99%) |
May 22, 2019 | 50.54 | 51.47 | 50.50 | 51.36 | 270,977 | +0.64(+1.26%) |
May 21, 2019 | 49.26 | 50.74 | 49.26 | 50.72 | 390,313 | +1.85(+3.79%) |
May 20, 2019 | 49.97 | 49.97 | 48.57 | 48.87 | 435,925 | -1.51(-3.00%) |
May 17, 2019 | 49.91 | 51.35 | 49.77 | 50.38 | 324,100 | +0.08(+0.16%) |
May 16, 2019 | 49.49 | 51.20 | 49.37 | 50.30 | 450,849 | +1.04(+2.11%) |
May 15, 2019 | 48.99 | 50.22 | 48.78 | 49.26 | 395,083 | -0.18(-0.36%) |
May 14, 2019 | 48.55 | 49.92 | 48.32 | 49.44 | 384,425 | +1.04(+2.15%) |
May 13, 2019 | 48.69 | 49.20 | 47.45 | 48.40 | 545,616 | -0.90(-1.83%) |
May 10, 2019 | 49.79 | 50.97 | 48.63 | 49.30 | 873,300 | +0.08(+0.16%) |
May 09, 2019 | 47.00 | 49.98 | 46.61 | 49.22 | 625,150 | +1.66(+3.49%) |
May 08, 2019 | 47.22 | 48.15 | 47.05 | 47.56 | 432,216 | -0.06(-0.13%) |
May 07, 2019 | 48.34 | 48.75 | 46.98 | 47.62 | 419,819 | -1.30(-2.66%) |
May 06, 2019 | 47.59 | 49.09 | 47.38 | 48.92 | 498,587 | +0.03(+0.06%) |
May 03, 2019 | 44.82 | 48.91 | 44.44 | 48.89 | 609,400 | +4.29(+9.62%) |
May 02, 2019 | 43.25 | 45.19 | 42.20 | 44.60 | 799,643 | +1.32(+3.05%) |
May 01, 2019 | 44.07 | 44.13 | 42.58 | 43.28 | 615,845 | -0.77(-1.75%) |
Apr 30, 2019 | 45.09 | 45.69 | 43.92 | 44.05 | 502,444 | -0.92(-2.05%) |
Apr 29, 2019 | 44.84 | 45.20 | 44.38 | 44.97 | 246,510 | +0.08(+0.18%) |
Apr 26, 2019 | 45.12 | 45.58 | 44.77 | 44.89 | 381,000 | -0.16(-0.36%) |
Apr 25, 2019 | 44.98 | 45.46 | 44.12 | 45.05 | 251,114 | -0.06(-0.13%) |
Apr 24, 2019 | 45.09 | 45.69 | 44.26 | 45.11 | 252,891 | +0.14(+0.31%) |
Apr 23, 2019 | 43.19 | 45.16 | 42.88 | 44.97 | 356,925 | +1.83(+4.24%) |
Apr 22, 2019 | 42.07 | 43.30 | 41.80 | 43.14 | 306,674 | +0.92(+2.18%) |
Apr 18, 2019 | 43.23 | 43.59 | 41.71 | 42.22 | 464,800 | -0.86(-2.00%) |
Apr 17, 2019 | 44.58 | 44.58 | 41.51 | 43.08 | 854,453 | -1.49(-3.34%) |
Apr 16, 2019 | 45.28 | 45.99 | 44.13 | 44.57 | 371,620 | -0.98(-2.15%) |
Apr 15, 2019 | 45.73 | 46.42 | 45.39 | 45.55 | 272,134 | -0.11(-0.24%) |
Apr 12, 2019 | 46.13 | 46.43 | 45.54 | 45.66 | 366,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.56 | 46.79 | 45.60 | 45.79 | 441,060 | -0.77(-1.65%) |
Apr 10, 2019 | 45.95 | 47.47 | 45.88 | 46.56 | 523,049 | +0.55(+1.20%) |
Apr 09, 2019 | 45.90 | 46.44 | 45.54 | 46.01 | 520,663 | +0.21(+0.46%) |
Apr 08, 2019 | 46.18 | 46.50 | 44.83 | 45.80 | 309,183 | -0.54(-1.17%) |
Apr 05, 2019 | 46.12 | 46.78 | 45.81 | 46.34 | 371,700 | +0.46(+1.00%) |
Apr 04, 2019 | 48.00 | 48.32 | 44.84 | 45.88 | 640,277 | -2.19(-4.56%) |
Apr 03, 2019 | 48.56 | 49.12 | 47.68 | 48.07 | 444,898 | -0.01(-0.02%) |
Apr 02, 2019 | 47.61 | 48.40 | 46.75 | 48.08 | 380,614 | +0.47(+0.99%) |
Apr 01, 2019 | 48.58 | 48.64 | 46.89 | 47.61 | 628,613 | -0.56(-1.16%) |
Mar 29, 2019 | 47.65 | 48.50 | 47.10 | 48.17 | 864,600 | +1.01(+2.14%) |
Mar 28, 2019 | 46.99 | 48.38 | 46.26 | 47.16 | 408,565 | +0.51(+1.09%) |
Mar 27, 2019 | 46.98 | 47.21 | 45.20 | 46.65 | 571,103 | -0.51(-1.08%) |
Mar 26, 2019 | 47.99 | 48.84 | 46.78 | 47.16 | 354,259 | -0.48(-1.01%) |
Mar 25, 2019 | 47.00 | 48.11 | 46.15 | 47.64 | 481,137 | +0.60(+1.28%) |
Mar 22, 2019 | 49.76 | 51.01 | 46.75 | 47.04 | 533,300 | -2.96(-5.92%) |
Mar 21, 2019 | 49.53 | 51.44 | 49.53 | 50.00 | 510,595 | +0.14(+0.28%) |
Mar 20, 2019 | 50.00 | 50.87 | 49.51 | 49.86 | 686,261 | -1.13(-2.22%) |
Mar 19, 2019 | 51.46 | 51.46 | 50.16 | 50.99 | 480,137 | -0.15(-0.29%) |
Mar 18, 2019 | 50.84 | 51.93 | 49.98 | 51.14 | 597,089 | -0.33(-0.64%) |
Mar 15, 2019 | 51.71 | 53.30 | 51.38 | 51.47 | 838,900 | +0.04(+0.08%) |
Mar 14, 2019 | 51.50 | 51.70 | 50.76 | 51.43 | 300,371 | +0.02(+0.04%) |
Mar 13, 2019 | 51.10 | 52.11 | 51.10 | 51.41 | 416,355 | +0.35(+0.69%) |
Mar 12, 2019 | 49.72 | 51.11 | 49.56 | 51.06 | 382,878 | +1.57(+3.17%) |
Mar 11, 2019 | 48.31 | 49.62 | 47.90 | 49.49 | 492,563 | +1.42(+2.95%) |
Mar 08, 2019 | 47.16 | 48.73 | 46.66 | 48.07 | 537,600 | +0.32(+0.67%) |
Mar 07, 2019 | 48.25 | 48.98 | 47.65 | 47.75 | 671,516 | -0.41(-0.85%) |
Mar 06, 2019 | 52.82 | 52.82 | 46.88 | 48.16 | 1,921,693 | -4.48(-8.51%) |
Mar 05, 2019 | 53.00 | 54.36 | 52.58 | 52.64 | 786,624 | -0.21(-0.40%) |
Mar 04, 2019 | 56.10 | 56.67 | 52.33 | 52.85 | 1,137,846 | -3.27(-5.83%) |
Mar 01, 2019 | 54.40 | 56.61 | 53.94 | 56.12 | 1,244,100 | +2.41(+4.49%) |
Feb 28, 2019 | 53.49 | 54.73 | 52.65 | 53.71 | 1,069,957 | -0.27(-0.50%) |
Feb 27, 2019 | 52.72 | 54.00 | 52.71 | 53.98 | 910,741 | +1.08(+2.04%) |
Feb 26, 2019 | 53.45 | 53.66 | 52.77 | 52.90 | 813,886 | -0.62(-1.16%) |
Feb 25, 2019 | 53.28 | 54.11 | 52.91 | 53.52 | 652,193 | +0.24(+0.45%) |
Feb 22, 2019 | 53.23 | 53.69 | 52.84 | 53.28 | 870,400 | -0.10(-0.19%) |
Feb 21, 2019 | 52.98 | 53.50 | 52.15 | 53.38 | 1,043,844 | +0.17(+0.32%) |
Feb 20, 2019 | 53.00 | 53.35 | 52.31 | 53.21 | 863,926 | +0.16(+0.30%) |
Feb 19, 2019 | 53.00 | 54.00 | 52.62 | 53.05 | 490,098 | -0.14(-0.26%) |
Feb 15, 2019 | 52.75 | 53.38 | 52.49 | 53.19 | 460,100 | +0.64(+1.22%) |
Feb 14, 2019 | 51.78 | 53.23 | 51.72 | 52.55 | 518,402 | +0.35(+0.67%) |
Feb 13, 2019 | 51.29 | 52.70 | 51.00 | 52.20 | 679,835 | +0.93(+1.81%) |
Feb 12, 2019 | 50.55 | 51.47 | 50.01 | 51.27 | 563,012 | +0.81(+1.61%) |
Feb 11, 2019 | 49.59 | 50.81 | 49.55 | 50.46 | 562,114 | +0.92(+1.86%) |
Feb 08, 2019 | 49.20 | 49.67 | 48.81 | 49.54 | 497,000 | +0.02(+0.04%) |
Feb 07, 2019 | 49.50 | 49.89 | 49.08 | 49.52 | 398,209 | -0.39(-0.78%) |
Feb 06, 2019 | 49.60 | 50.86 | 48.69 | 49.91 | 837,996 | +0.35(+0.71%) |
Feb 05, 2019 | 49.57 | 50.45 | 49.18 | 49.56 | 1,079,816 | +0.11(+0.22%) |
Feb 04, 2019 | 49.74 | 50.01 | 49.08 | 49.45 | 465,195 | -0.28(-0.56%) |
Feb 01, 2019 | 49.03 | 50.45 | 48.26 | 49.73 | 658,000 | +0.73(+1.49%) |
Jan 31, 2019 | 47.39 | 49.36 | 47.02 | 49.00 | 1,229,277 | +1.86(+3.95%) |
Jan 30, 2019 | 48.60 | 49.10 | 46.60 | 47.14 | 1,020,419 | -1.03(-2.14%) |
Jan 29, 2019 | 48.03 | 48.90 | 47.39 | 48.17 | 709,915 | -0.03(-0.06%) |
Jan 28, 2019 | 49.24 | 49.29 | 47.79 | 48.20 | 941,352 | -1.59(-3.19%) |
Jan 25, 2019 | 48.12 | 50.58 | 48.10 | 49.79 | 1,426,300 | +1.46(+3.02%) |
Jan 24, 2019 | 47.60 | 48.35 | 47.27 | 48.33 | 725,863 | +0.73(+1.53%) |
Jan 23, 2019 | 46.50 | 47.61 | 46.50 | 47.60 | 1,017,936 | +0.98(+2.10%) |
Jan 22, 2019 | 45.98 | 46.69 | 45.41 | 46.62 | 1,009,317 | +0.17(+0.37%) |
Jan 18, 2019 | 45.31 | 46.49 | 45.01 | 46.45 | 684,800 | +1.18(+2.61%) |
Jan 17, 2019 | 44.77 | 45.71 | 44.59 | 45.27 | 1,015,673 | +0.01(+0.02%) |
Jan 16, 2019 | 44.62 | 45.39 | 44.25 | 45.26 | 1,128,386 | +0.76(+1.71%) |
Jan 15, 2019 | 42.72 | 44.50 | 42.42 | 44.50 | 1,056,026 | +1.70(+3.97%) |
Jan 14, 2019 | 42.42 | 43.70 | 42.35 | 42.80 | 1,017,427 | -0.45(-1.04%) |
Jan 11, 2019 | 41.83 | 43.27 | 41.50 | 43.25 | 910,700 | +1.25(+2.98%) |
Jan 10, 2019 | 39.91 | 42.02 | 39.14 | 42.00 | 860,853 | +1.53(+3.78%) |
Jan 09, 2019 | 36.90 | 40.88 | 36.90 | 40.47 | 1,752,694 | +3.73(+10.15%) |
Jan 08, 2019 | 36.00 | 37.21 | 35.30 | 36.74 | 928,546 | +1.56(+4.43%) |
Jan 07, 2019 | 33.70 | 35.48 | 33.70 | 35.18 | 566,481 | +1.56(+4.64%) |
Jan 04, 2019 | 32.67 | 34.22 | 32.26 | 33.62 | 574,600 | +1.66(+5.19%) |
Jan 03, 2019 | 32.78 | 32.93 | 31.19 | 31.96 | 418,732 | -0.76(-2.32%) |
Jan 02, 2019 | 32.50 | 33.58 | 32.22 | 32.72 | 318,176 | -0.76(-2.27%) |
Dec 31, 2018 | 33.13 | 33.73 | 32.74 | 33.48 | 449,000 | +0.64(+1.95%) |
Dec 28, 2018 | 31.82 | 33.52 | 31.40 | 32.84 | 302,700 | +1.02(+3.21%) |
Dec 27, 2018 | 32.05 | 32.84 | 30.46 | 31.82 | 576,462 | -0.93(-2.84%) |
Dec 26, 2018 | 30.27 | 32.78 | 30.27 | 32.75 | 494,055 | +2.89(+9.68%) |
Dec 24, 2018 | 29.11 | 30.54 | 28.83 | 29.86 | 262,500 | +0.14(+0.47%) |
Dec 21, 2018 | 31.25 | 31.25 | 28.90 | 29.72 | 1,011,000 | -1.39(-4.47%) |
Dec 20, 2018 | 32.17 | 32.29 | 30.24 | 31.11 | 811,879 | -1.13(-3.50%) |
Dec 19, 2018 | 33.00 | 33.80 | 32.12 | 32.24 | 705,140 | -0.61(-1.86%) |
Dec 18, 2018 | 35.08 | 35.70 | 32.30 | 32.85 | 851,653 | -1.82(-5.25%) |
Dec 17, 2018 | 35.20 | 35.80 | 34.45 | 34.67 | 778,980 | -0.99(-2.78%) |
Dec 14, 2018 | 34.94 | 36.20 | 34.75 | 35.66 | 502,000 | +0.36(+1.02%) |
Dec 13, 2018 | 36.29 | 36.47 | 34.68 | 35.30 | 537,149 | -0.84(-2.32%) |
Dec 12, 2018 | 36.07 | 36.84 | 35.70 | 36.14 | 733,789 | +0.70(+1.98%) |
Dec 11, 2018 | 35.00 | 35.53 | 34.28 | 35.44 | 454,731 | +0.57(+1.63%) |
Dec 10, 2018 | 33.49 | 34.94 | 33.34 | 34.87 | 680,994 | +1.24(+3.69%) |
Dec 07, 2018 | 34.40 | 34.63 | 33.34 | 33.63 | 663,800 | -0.77(-2.24%) |
Dec 06, 2018 | 33.51 | 34.71 | 32.03 | 34.40 | 666,345 | -0.14(-0.41%) |
Dec 04, 2018 | 35.91 | 36.46 | 33.81 | 34.54 | 824,800 | -1.37(-3.82%) |