Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.44 | 68.85 | 65.21 | 67.72 | 879,339 | +1.20(+1.80%) |
Sep 27, 2019 | 68.92 | 68.94 | 66.12 | 66.52 | 1,457,700 | -2.02(-2.95%) |
Sep 26, 2019 | 69.01 | 69.66 | 67.56 | 68.54 | 1,128,087 | -0.46(-0.67%) |
Sep 25, 2019 | 68.67 | 70.11 | 66.42 | 69.00 | 2,983,401 | -2.00(-2.82%) |
Sep 24, 2019 | 72.42 | 72.67 | 69.11 | 71.00 | 2,111,497 | -1.20(-1.66%) |
Sep 23, 2019 | 71.90 | 73.13 | 71.10 | 72.20 | 1,518,497 | +0.05(+0.07%) |
Sep 20, 2019 | 69.23 | 72.73 | 69.23 | 72.15 | 1,903,200 | +3.42(+4.98%) |
Sep 19, 2019 | 67.97 | 70.30 | 67.62 | 68.73 | 1,124,740 | +1.28(+1.90%) |
Sep 18, 2019 | 68.63 | 69.32 | 66.28 | 67.45 | 951,619 | -1.25(-1.82%) |
Sep 17, 2019 | 68.23 | 69.34 | 67.27 | 68.70 | 672,401 | +0.54(+0.79%) |
Sep 16, 2019 | 69.62 | 69.96 | 67.92 | 68.16 | 1,038,531 | -2.23(-3.17%) |
Sep 13, 2019 | 69.50 | 71.00 | 68.56 | 70.39 | 2,014,100 | +1.34(+1.94%) |
Sep 12, 2019 | 68.78 | 70.46 | 67.53 | 69.05 | 2,453,492 | +0.97(+1.42%) |
Sep 11, 2019 | 65.20 | 68.18 | 64.37 | 68.08 | 1,351,184 | +3.30(+5.09%) |
Sep 10, 2019 | 62.44 | 65.07 | 62.38 | 64.78 | 1,209,218 | +1.85(+2.94%) |
Sep 09, 2019 | 62.44 | 63.09 | 59.32 | 62.93 | 1,215,023 | +0.61(+0.98%) |
Sep 06, 2019 | 61.42 | 63.40 | 60.52 | 62.32 | 1,424,100 | +1.31(+2.15%) |
Sep 05, 2019 | 60.50 | 62.34 | 59.63 | 61.01 | 1,594,050 | +1.85(+3.13%) |
Sep 04, 2019 | 57.18 | 60.37 | 56.55 | 59.16 | 3,288,057 | +2.69(+4.76%) |
Sep 03, 2019 | 57.54 | 57.99 | 55.94 | 56.47 | 686,244 | -1.41(-2.44%) |
Aug 30, 2019 | 58.24 | 58.24 | 56.37 | 57.88 | 579,200 | +0.38(+0.66%) |
Aug 29, 2019 | 56.90 | 58.00 | 56.52 | 57.50 | 767,586 | +1.60(+2.86%) |
Aug 28, 2019 | 55.13 | 56.30 | 54.58 | 55.90 | 512,023 | +0.60(+1.08%) |
Aug 27, 2019 | 56.42 | 57.48 | 54.85 | 55.30 | 932,425 | -0.63(-1.13%) |
Aug 26, 2019 | 57.00 | 57.42 | 55.45 | 55.93 | 798,006 | -0.12(-0.21%) |
Aug 23, 2019 | 59.63 | 60.14 | 55.65 | 56.05 | 1,332,900 | -3.73(-6.24%) |
Aug 22, 2019 | 60.94 | 61.27 | 59.76 | 59.78 | 570,183 | -0.83(-1.37%) |
Aug 21, 2019 | 61.12 | 61.57 | 60.30 | 60.61 | 627,429 | +0.33(+0.55%) |
Aug 20, 2019 | 60.99 | 61.60 | 60.13 | 60.28 | 876,296 | -0.84(-1.37%) |
Aug 19, 2019 | 61.60 | 61.95 | 60.56 | 61.12 | 841,162 | +0.69(+1.14%) |
Aug 16, 2019 | 58.00 | 61.21 | 57.90 | 60.43 | 2,038,700 | +3.49(+6.13%) |
Aug 15, 2019 | 61.45 | 61.53 | 56.33 | 56.94 | 2,681,662 | -4.56(-7.41%) |
Aug 14, 2019 | 64.13 | 64.65 | 60.72 | 61.50 | 1,566,174 | -4.42(-6.71%) |
Aug 13, 2019 | 65.54 | 67.13 | 65.01 | 65.92 | 657,507 | +0.53(+0.81%) |
Aug 12, 2019 | 64.26 | 66.73 | 63.44 | 65.39 | 845,205 | +0.52(+0.80%) |
Aug 09, 2019 | 66.37 | 66.83 | 64.66 | 64.87 | 800,800 | -1.63(-2.45%) |
Aug 08, 2019 | 66.00 | 67.64 | 65.95 | 66.50 | 2,052,982 | +0.56(+0.85%) |
Aug 07, 2019 | 65.56 | 66.51 | 64.55 | 65.94 | 1,308,987 | -1.15(-1.71%) |
Aug 06, 2019 | 66.70 | 69.10 | 66.62 | 67.09 | 1,193,047 | +1.49(+2.27%) |
Aug 05, 2019 | 66.90 | 68.14 | 64.50 | 65.60 | 1,652,255 | -4.03(-5.79%) |
Aug 02, 2019 | 71.36 | 71.43 | 67.43 | 69.63 | 1,119,200 | -1.82(-2.55%) |
Aug 01, 2019 | 69.02 | 74.00 | 66.47 | 71.45 | 2,799,559 | +3.21(+4.70%) |
Jul 31, 2019 | 70.16 | 70.79 | 67.32 | 68.24 | 1,722,624 | -1.55(-2.22%) |
Jul 30, 2019 | 67.78 | 70.15 | 67.11 | 69.79 | 1,011,482 | +1.29(+1.88%) |
Jul 29, 2019 | 69.54 | 69.75 | 67.40 | 68.50 | 773,698 | -1.03(-1.48%) |
Jul 26, 2019 | 67.15 | 69.76 | 66.95 | 69.53 | 906,900 | +2.72(+4.07%) |
Jul 25, 2019 | 69.24 | 69.24 | 66.31 | 66.81 | 1,087,054 | -2.43(-3.51%) |
Jul 24, 2019 | 66.98 | 69.35 | 66.10 | 69.24 | 950,583 | +2.10(+3.13%) |
Jul 23, 2019 | 70.68 | 70.96 | 65.37 | 67.14 | 1,721,335 | -3.00(-4.28%) |
Jul 22, 2019 | 68.97 | 71.00 | 68.58 | 70.14 | 2,284,639 | +1.59(+2.32%) |
Jul 19, 2019 | 69.06 | 69.40 | 68.10 | 68.55 | 602,100 | +0.02(+0.03%) |
Jul 18, 2019 | 68.44 | 69.19 | 67.50 | 68.53 | 962,295 | +0.09(+0.13%) |
Jul 17, 2019 | 68.80 | 69.47 | 68.00 | 68.44 | 1,023,157 | -0.76(-1.10%) |
Jul 16, 2019 | 71.30 | 71.31 | 69.07 | 69.20 | 735,566 | -2.14(-3.00%) |
Jul 15, 2019 | 70.82 | 71.72 | 70.59 | 71.34 | 584,855 | +0.72(+1.02%) |
Jul 12, 2019 | 71.03 | 71.48 | 70.25 | 70.62 | 921,300 | -0.48(-0.68%) |
Jul 11, 2019 | 70.18 | 71.15 | 69.75 | 71.10 | 701,500 | +1.46(+2.10%) |
Jul 10, 2019 | 70.00 | 70.67 | 69.25 | 69.64 | 871,078 | -0.03(-0.04%) |
Jul 09, 2019 | 68.58 | 69.72 | 68.26 | 69.67 | 1,681,601 | +0.53(+0.77%) |
Jul 08, 2019 | 68.00 | 69.25 | 67.30 | 69.14 | 866,250 | +0.86(+1.26%) |
Jul 05, 2019 | 66.71 | 68.86 | 66.27 | 68.28 | 585,800 | +1.00(+1.49%) |
Jul 03, 2019 | 67.43 | 67.63 | 66.26 | 67.28 | 623,500 | +0.36(+0.54%) |
Jul 02, 2019 | 67.41 | 67.67 | 66.25 | 66.92 | 963,533 | -0.78(-1.15%) |
Jul 01, 2019 | 67.81 | 68.19 | 66.64 | 67.70 | 1,102,252 | +1.29(+1.94%) |
Jun 28, 2019 | 63.00 | 66.56 | 62.94 | 66.41 | 2,741,200 | +3.59(+5.71%) |
Jun 27, 2019 | 60.40 | 62.90 | 60.21 | 62.82 | 775,313 | +2.74(+4.56%) |
Jun 26, 2019 | 61.46 | 61.92 | 59.80 | 60.08 | 751,782 | -0.65(-1.07%) |
Jun 25, 2019 | 62.76 | 62.99 | 60.20 | 60.73 | 1,013,458 | -2.02(-3.22%) |
Jun 24, 2019 | 63.75 | 63.95 | 61.97 | 62.75 | 854,753 | -0.75(-1.18%) |
Jun 21, 2019 | 62.43 | 63.94 | 62.01 | 63.50 | 1,431,700 | +0.73(+1.16%) |
Jun 20, 2019 | 62.26 | 63.14 | 61.44 | 62.77 | 1,095,877 | +1.15(+1.87%) |
Jun 19, 2019 | 61.24 | 61.71 | 60.03 | 61.62 | 905,608 | +0.71(+1.17%) |
Jun 18, 2019 | 60.70 | 61.91 | 59.98 | 60.91 | 1,071,188 | +0.89(+1.48%) |
Jun 17, 2019 | 58.85 | 60.55 | 58.85 | 60.02 | 722,869 | +1.35(+2.30%) |
Jun 14, 2019 | 59.29 | 59.72 | 58.62 | 58.67 | 716,200 | -0.59(-1.00%) |
Jun 13, 2019 | 58.65 | 59.95 | 58.30 | 59.26 | 1,070,930 | +1.52(+2.63%) |
Jun 12, 2019 | 57.94 | 58.21 | 56.60 | 57.74 | 726,015 | -0.33(-0.57%) |
Jun 11, 2019 | 58.10 | 58.80 | 57.37 | 58.07 | 815,527 | +0.60(+1.04%) |
Jun 10, 2019 | 56.58 | 59.26 | 56.52 | 57.47 | 1,042,255 | +1.77(+3.18%) |
Jun 07, 2019 | 54.66 | 56.26 | 54.66 | 55.70 | 712,900 | +1.43(+2.63%) |
Jun 06, 2019 | 55.15 | 55.70 | 54.01 | 54.27 | 716,520 | -0.87(-1.58%) |
Jun 05, 2019 | 56.45 | 56.50 | 53.88 | 55.14 | 942,312 | -0.61(-1.09%) |
Jun 04, 2019 | 54.50 | 55.92 | 53.82 | 55.75 | 1,825,960 | +1.77(+3.28%) |
Jun 03, 2019 | 58.00 | 58.00 | 53.46 | 53.98 | 2,052,312 | -4.14(-7.12%) |
May 31, 2019 | 57.10 | 58.90 | 56.15 | 58.12 | 627,000 | +0.02(+0.03%) |
May 30, 2019 | 58.50 | 59.37 | 57.41 | 58.10 | 1,035,333 | +0.06(+0.10%) |
May 29, 2019 | 60.46 | 60.85 | 57.35 | 58.04 | 1,339,668 | -3.16(-5.16%) |
May 28, 2019 | 61.55 | 61.93 | 60.87 | 61.20 | 830,382 | +0.00(+0.00%) |
May 24, 2019 | 59.89 | 61.30 | 59.65 | 61.20 | 618,900 | +1.31(+2.19%) |
May 23, 2019 | 62.00 | 62.06 | 59.16 | 59.89 | 1,035,499 | -3.14(-4.98%) |
May 22, 2019 | 62.60 | 63.28 | 62.00 | 63.03 | 701,185 | -0.15(-0.24%) |
May 21, 2019 | 61.25 | 63.56 | 61.14 | 63.18 | 937,056 | +2.57(+4.24%) |
May 20, 2019 | 58.47 | 61.11 | 58.07 | 60.61 | 873,012 | +1.18(+1.99%) |
May 17, 2019 | 60.69 | 62.22 | 59.25 | 59.43 | 1,219,400 | -2.05(-3.33%) |
May 16, 2019 | 59.00 | 62.66 | 59.00 | 61.48 | 1,815,100 | +2.38(+4.03%) |
May 15, 2019 | 57.59 | 60.23 | 57.30 | 59.10 | 1,371,451 | +0.58(+0.99%) |
May 14, 2019 | 58.51 | 59.53 | 58.10 | 58.52 | 960,127 | +0.49(+0.84%) |
May 13, 2019 | 58.63 | 59.74 | 57.37 | 58.03 | 1,327,654 | -2.94(-4.82%) |
May 10, 2019 | 61.00 | 61.65 | 58.90 | 60.97 | 839,700 | -0.53(-0.86%) |
May 09, 2019 | 60.69 | 62.10 | 59.40 | 61.50 | 795,698 | -0.06(-0.10%) |
May 08, 2019 | 61.57 | 63.05 | 61.01 | 61.56 | 875,301 | -0.16(-0.26%) |
May 07, 2019 | 61.55 | 62.56 | 60.87 | 61.72 | 1,610,477 | -0.83(-1.33%) |
May 06, 2019 | 58.60 | 62.68 | 58.36 | 62.55 | 1,580,352 | +1.62(+2.66%) |
May 03, 2019 | 57.75 | 60.99 | 57.53 | 60.93 | 1,731,700 | +2.93(+5.05%) |
May 02, 2019 | 58.00 | 58.69 | 56.22 | 58.00 | 1,553,145 | +0.00(+0.00%) |
May 01, 2019 | 60.00 | 64.00 | 56.67 | 58.00 | 3,465,137 | +1.12(+1.97%) |
Apr 30, 2019 | 59.17 | 59.18 | 56.29 | 56.88 | 2,103,212 | -2.31(-3.90%) |
Apr 29, 2019 | 57.84 | 59.64 | 57.00 | 59.19 | 2,870,797 | +1.44(+2.49%) |
Apr 26, 2019 | 55.20 | 57.87 | 54.05 | 57.75 | 1,722,000 | +2.72(+4.94%) |
Apr 25, 2019 | 54.40 | 55.90 | 53.83 | 55.03 | 887,473 | +0.57(+1.05%) |
Apr 24, 2019 | 54.36 | 55.10 | 53.63 | 54.46 | 1,253,850 | +0.10(+0.18%) |
Apr 23, 2019 | 55.00 | 55.83 | 54.06 | 54.36 | 2,146,492 | -0.60(-1.09%) |
Apr 22, 2019 | 51.71 | 55.00 | 51.71 | 54.96 | 2,158,600 | +3.36(+6.51%) |
Apr 18, 2019 | 50.22 | 51.77 | 48.57 | 51.60 | 2,162,200 | +1.74(+3.49%) |
Apr 17, 2019 | 53.50 | 53.58 | 49.00 | 49.86 | 4,241,320 | -2.69(-5.12%) |
Apr 16, 2019 | 54.35 | 54.61 | 52.34 | 52.55 | 1,652,357 | -1.48(-2.74%) |
Apr 15, 2019 | 53.80 | 54.79 | 53.46 | 54.03 | 865,353 | +0.58(+1.09%) |
Apr 12, 2019 | 55.61 | 55.95 | 53.18 | 53.45 | 1,541,500 | -1.70(-3.08%) |
Apr 11, 2019 | 56.80 | 56.90 | 54.97 | 55.15 | 982,825 | -1.42(-2.51%) |
Apr 10, 2019 | 55.80 | 56.86 | 54.79 | 56.57 | 1,551,163 | +0.64(+1.14%) |
Apr 09, 2019 | 56.84 | 57.48 | 55.75 | 55.93 | 1,163,982 | -1.13(-1.98%) |
Apr 08, 2019 | 58.39 | 58.53 | 55.54 | 57.06 | 1,709,893 | -1.43(-2.44%) |
Apr 05, 2019 | 57.14 | 58.88 | 56.89 | 58.49 | 976,100 | +1.48(+2.60%) |
Apr 04, 2019 | 56.00 | 57.10 | 55.35 | 57.01 | 1,412,810 | +1.55(+2.79%) |
Apr 03, 2019 | 56.17 | 56.49 | 54.67 | 55.46 | 1,685,982 | -0.06(-0.11%) |
Apr 02, 2019 | 53.60 | 55.86 | 53.36 | 55.52 | 1,400,168 | +1.89(+3.52%) |
Apr 01, 2019 | 56.25 | 57.00 | 53.30 | 53.63 | 1,327,416 | -1.97(-3.54%) |
Mar 29, 2019 | 54.18 | 56.09 | 53.83 | 55.60 | 2,160,700 | +1.92(+3.58%) |
Mar 28, 2019 | 51.66 | 54.02 | 51.50 | 53.68 | 2,231,792 | +2.81(+5.52%) |
Mar 27, 2019 | 52.34 | 52.44 | 49.48 | 50.87 | 2,847,171 | -1.63(-3.10%) |
Mar 26, 2019 | 56.34 | 56.58 | 52.14 | 52.50 | 2,760,329 | -3.16(-5.68%) |
Mar 25, 2019 | 58.77 | 59.06 | 55.20 | 55.66 | 2,848,345 | -3.11(-5.29%) |
Mar 22, 2019 | 62.70 | 63.35 | 58.69 | 58.77 | 1,703,500 | -4.49(-7.10%) |
Mar 21, 2019 | 61.49 | 63.57 | 61.08 | 63.26 | 859,892 | +1.27(+2.05%) |
Mar 20, 2019 | 62.95 | 63.11 | 61.10 | 61.99 | 1,141,672 | -1.13(-1.79%) |
Mar 19, 2019 | 63.65 | 63.73 | 62.50 | 63.12 | 1,099,157 | +0.02(+0.03%) |
Mar 18, 2019 | 62.85 | 63.77 | 62.08 | 63.10 | 1,416,889 | +0.24(+0.38%) |
Mar 15, 2019 | 61.00 | 63.28 | 60.57 | 62.86 | 1,968,500 | +1.92(+3.15%) |
Mar 14, 2019 | 60.00 | 61.41 | 59.45 | 60.94 | 1,437,698 | +0.79(+1.31%) |
Mar 13, 2019 | 58.57 | 61.00 | 58.14 | 60.15 | 2,205,021 | +2.06(+3.55%) |
Mar 12, 2019 | 59.00 | 59.22 | 57.98 | 58.09 | 2,129,024 | -0.65(-1.11%) |
Mar 11, 2019 | 59.40 | 59.68 | 58.60 | 58.74 | 1,257,887 | -0.18(-0.31%) |
Mar 08, 2019 | 57.65 | 59.28 | 57.58 | 58.92 | 926,900 | -0.40(-0.67%) |
Mar 07, 2019 | 60.16 | 61.56 | 59.03 | 59.32 | 1,611,429 | -0.84(-1.40%) |
Mar 06, 2019 | 63.40 | 63.69 | 60.14 | 60.16 | 1,660,045 | -3.59(-5.63%) |
Mar 05, 2019 | 63.70 | 64.41 | 61.89 | 63.75 | 1,684,572 | +0.62(+0.98%) |
Mar 04, 2019 | 67.55 | 67.56 | 62.30 | 63.13 | 2,672,643 | -4.42(-6.54%) |
Mar 01, 2019 | 64.74 | 68.03 | 64.54 | 67.55 | 1,831,600 | +3.19(+4.96%) |
Feb 28, 2019 | 66.10 | 70.29 | 62.00 | 64.36 | 5,337,179 | -4.63(-6.71%) |
Feb 27, 2019 | 67.74 | 69.34 | 67.50 | 68.99 | 2,923,361 | +1.58(+2.34%) |
Feb 26, 2019 | 69.53 | 69.98 | 67.24 | 67.41 | 1,241,544 | -2.57(-3.67%) |
Feb 25, 2019 | 70.00 | 70.68 | 69.20 | 69.98 | 827,628 | +0.83(+1.20%) |
Feb 22, 2019 | 68.47 | 69.26 | 67.85 | 69.15 | 814,800 | +0.90(+1.32%) |
Feb 21, 2019 | 69.73 | 69.81 | 67.17 | 68.25 | 1,078,889 | -1.25(-1.80%) |
Feb 20, 2019 | 69.83 | 70.92 | 68.61 | 69.50 | 922,915 | -0.49(-0.70%) |
Feb 19, 2019 | 69.46 | 70.05 | 68.82 | 69.99 | 1,038,343 | +0.56(+0.81%) |
Feb 15, 2019 | 67.21 | 69.52 | 66.80 | 69.43 | 1,444,000 | +2.85(+4.28%) |
Feb 14, 2019 | 66.24 | 67.25 | 66.09 | 66.58 | 746,411 | -0.07(-0.11%) |
Feb 13, 2019 | 66.14 | 67.25 | 64.92 | 66.65 | 938,110 | +0.88(+1.34%) |
Feb 12, 2019 | 64.05 | 65.83 | 64.00 | 65.77 | 758,050 | +2.20(+3.46%) |
Feb 11, 2019 | 63.24 | 64.38 | 62.41 | 63.57 | 728,267 | +0.98(+1.57%) |
Feb 08, 2019 | 61.69 | 62.67 | 61.69 | 62.59 | 703,000 | +0.34(+0.55%) |
Feb 07, 2019 | 63.15 | 63.65 | 60.57 | 62.25 | 1,050,593 | -1.75(-2.73%) |
Feb 06, 2019 | 63.96 | 64.98 | 62.89 | 64.00 | 1,086,716 | +0.18(+0.28%) |
Feb 05, 2019 | 64.75 | 65.31 | 63.33 | 63.82 | 1,092,251 | -0.60(-0.93%) |
Feb 04, 2019 | 63.38 | 65.73 | 63.25 | 64.42 | 1,181,798 | +1.22(+1.93%) |
Feb 01, 2019 | 64.50 | 64.52 | 63.13 | 63.20 | 1,167,500 | -1.00(-1.56%) |
Jan 31, 2019 | 62.53 | 64.57 | 62.11 | 64.20 | 1,097,987 | +2.13(+3.43%) |
Jan 30, 2019 | 61.45 | 62.49 | 60.30 | 62.07 | 699,733 | +1.31(+2.16%) |
Jan 29, 2019 | 62.13 | 62.65 | 60.24 | 60.76 | 956,814 | -1.28(-2.06%) |
Jan 28, 2019 | 62.08 | 62.51 | 60.55 | 62.04 | 601,073 | -0.96(-1.52%) |
Jan 25, 2019 | 61.60 | 63.24 | 61.08 | 63.00 | 908,100 | +1.97(+3.23%) |
Jan 24, 2019 | 59.89 | 61.48 | 59.48 | 61.03 | 780,784 | +0.86(+1.43%) |
Jan 23, 2019 | 60.94 | 61.35 | 58.86 | 60.17 | 1,565,400 | -0.31(-0.51%) |
Jan 22, 2019 | 60.93 | 62.04 | 59.78 | 60.48 | 1,149,682 | -1.90(-3.05%) |
Jan 18, 2019 | 64.17 | 64.28 | 61.51 | 62.38 | 1,793,800 | -0.91(-1.44%) |
Jan 17, 2019 | 59.90 | 63.54 | 59.90 | 63.29 | 1,958,808 | +2.86(+4.73%) |
Jan 16, 2019 | 60.00 | 61.68 | 59.50 | 60.43 | 1,399,600 | +1.19(+2.01%) |
Jan 15, 2019 | 57.00 | 59.63 | 57.00 | 59.24 | 1,447,526 | +2.11(+3.69%) |
Jan 14, 2019 | 56.00 | 57.94 | 55.28 | 57.13 | 1,807,506 | +1.66(+2.99%) |
Jan 11, 2019 | 54.63 | 55.97 | 54.48 | 55.47 | 753,600 | -0.08(-0.14%) |
Jan 10, 2019 | 54.53 | 55.84 | 53.40 | 55.55 | 822,575 | +0.48(+0.87%) |
Jan 09, 2019 | 54.42 | 55.76 | 53.93 | 55.07 | 1,633,911 | +1.29(+2.40%) |
Jan 08, 2019 | 53.88 | 55.16 | 52.75 | 53.78 | 2,027,495 | +1.65(+3.17%) |
Jan 07, 2019 | 48.75 | 52.25 | 48.45 | 52.13 | 1,770,864 | +2.69(+5.44%) |
Jan 04, 2019 | 47.76 | 50.81 | 47.25 | 49.44 | 1,602,200 | +3.21(+6.94%) |
Jan 03, 2019 | 47.73 | 48.41 | 46.00 | 46.23 | 1,014,958 | -1.95(-4.05%) |
Jan 02, 2019 | 48.19 | 49.09 | 47.25 | 48.18 | 1,410,216 | -1.39(-2.80%) |
Dec 31, 2018 | 49.02 | 49.99 | 48.50 | 49.57 | 1,170,400 | +1.16(+2.40%) |
Dec 28, 2018 | 48.76 | 49.90 | 47.07 | 48.41 | 968,200 | +0.08(+0.17%) |
Dec 27, 2018 | 47.10 | 48.36 | 45.61 | 48.33 | 1,224,206 | +0.00(+0.00%) |
Dec 26, 2018 | 43.28 | 48.40 | 43.00 | 48.33 | 1,789,463 | +5.45(+12.71%) |
Dec 24, 2018 | 43.43 | 45.37 | 42.08 | 42.88 | 1,256,800 | -1.13(-2.57%) |
Dec 21, 2018 | 45.96 | 47.64 | 43.67 | 44.01 | 2,521,400 | -1.86(-4.05%) |
Dec 20, 2018 | 48.08 | 48.66 | 43.40 | 45.87 | 2,749,619 | -2.71(-5.58%) |
Dec 19, 2018 | 48.25 | 50.38 | 47.64 | 48.58 | 1,533,439 | +0.59(+1.23%) |
Dec 18, 2018 | 48.32 | 50.24 | 47.29 | 47.99 | 1,911,127 | +0.12(+0.25%) |
Dec 17, 2018 | 47.75 | 50.96 | 46.68 | 47.87 | 3,555,734 | -3.30(-6.45%) |
Dec 14, 2018 | 51.13 | 53.33 | 50.90 | 51.17 | 1,467,900 | -1.28(-2.44%) |
Dec 13, 2018 | 53.86 | 54.63 | 51.32 | 52.45 | 2,012,575 | -1.26(-2.35%) |
Dec 12, 2018 | 54.62 | 55.93 | 53.57 | 53.71 | 1,618,367 | +0.22(+0.41%) |
Dec 11, 2018 | 53.94 | 55.05 | 52.52 | 53.49 | 2,418,050 | +1.15(+2.20%) |
Dec 10, 2018 | 52.89 | 55.44 | 52.24 | 52.34 | 1,849,273 | -1.07(-2.00%) |
Dec 07, 2018 | 55.25 | 56.84 | 51.69 | 53.41 | 2,298,100 | -2.40(-4.30%) |
Dec 06, 2018 | 56.56 | 57.25 | 53.71 | 55.81 | 4,132,503 | -4.00(-6.69%) |
Dec 04, 2018 | 64.35 | 66.15 | 59.21 | 59.81 | 2,168,800 | -5.07(-7.81%) |
Dec 03, 2018 | 64.14 | 65.09 | 62.78 | 64.88 | 1,354,393 | +2.43(+3.89%) |
Nov 30, 2018 | 63.99 | 65.54 | 61.75 | 62.45 | 1,322,000 | -1.64(-2.56%) |
Nov 29, 2018 | 63.02 | 64.67 | 61.27 | 64.09 | 1,160,541 | +0.55(+0.87%) |
Nov 28, 2018 | 60.59 | 63.61 | 59.86 | 63.54 | 1,322,829 | +4.19(+7.06%) |
Nov 27, 2018 | 57.84 | 59.45 | 56.11 | 59.35 | 932,839 | +0.94(+1.61%) |
Nov 26, 2018 | 56.50 | 59.37 | 56.00 | 58.41 | 1,126,686 | +2.66(+4.77%) |
Nov 23, 2018 | 54.00 | 57.24 | 53.98 | 55.75 | 512,900 | +0.83(+1.51%) |
Nov 21, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.16(+0.29%) | |
Nov 20, 2018 | 50.11 | 55.74 | 48.34 | 54.76 | 2,782,714 | +1.82(+3.44%) |
Nov 19, 2018 | 58.61 | 59.39 | 52.86 | 52.94 | 2,817,746 | -6.14(-10.39%) |
Nov 16, 2018 | 59.98 | 61.85 | 58.14 | 59.08 | 1,586,700 | -1.21(-2.01%) |
Nov 15, 2018 | 57.27 | 60.43 | 56.30 | 60.29 | 1,862,149 | +2.89(+5.03%) |
Nov 14, 2018 | 59.00 | 60.19 | 56.25 | 57.40 | 1,613,243 | -1.11(-1.90%) |
Nov 13, 2018 | 61.17 | 63.17 | 58.28 | 58.51 | 1,430,412 | -2.05(-3.39%) |
Nov 12, 2018 | 62.71 | 63.24 | 59.00 | 60.56 | 1,278,788 | -1.93(-3.09%) |
Nov 09, 2018 | 65.00 | 65.45 | 60.70 | 62.49 | 1,470,100 | -2.84(-4.35%) |
Nov 08, 2018 | 67.89 | 68.04 | 65.00 | 65.33 | 993,318 | -2.95(-4.32%) |
Nov 07, 2018 | 64.44 | 69.20 | 64.25 | 68.28 | 2,029,659 | +4.87(+7.68%) |
Nov 06, 2018 | 63.50 | 65.98 | 62.85 | 63.41 | 1,906,405 | +0.07(+0.11%) |
Nov 05, 2018 | 72.31 | 72.31 | 62.62 | 63.34 | 4,076,401 | -9.17(-12.65%) |
Nov 02, 2018 | 68.20 | 75.93 | 66.70 | 72.51 | 3,376,800 | +2.99(+4.30%) |
Nov 01, 2018 | 69.34 | 71.27 | 65.14 | 69.52 | 2,868,337 | +0.18(+0.26%) |
Oct 31, 2018 | 68.58 | 70.97 | 68.30 | 69.34 | 1,590,767 | +2.15(+3.20%) |
Oct 30, 2018 | 63.11 | 67.57 | 63.00 | 67.19 | 1,699,213 | +3.97(+6.28%) |
Oct 29, 2018 | 63.21 | 66.09 | 61.20 | 63.22 | 1,756,554 | +0.71(+1.14%) |
Oct 26, 2018 | 62.95 | 64.95 | 59.84 | 62.51 | 1,817,400 | -3.45(-5.23%) |
Oct 25, 2018 | 62.94 | 67.11 | 62.50 | 65.96 | 1,390,883 | +3.81(+6.13%) |
Oct 24, 2018 | 67.10 | 68.47 | 61.53 | 62.15 | 1,284,255 | -5.03(-7.49%) |
Oct 23, 2018 | 67.12 | 68.48 | 65.44 | 67.18 | 2,178,218 | -1.96(-2.83%) |
Oct 22, 2018 | 67.17 | 69.76 | 66.45 | 69.14 | 1,176,734 | +2.05(+3.06%) |
Oct 19, 2018 | 68.77 | 70.50 | 66.52 | 67.09 | 839,500 | -1.14(-1.67%) |
Oct 18, 2018 | 70.00 | 71.84 | 67.76 | 68.23 | 1,213,180 | -1.72(-2.46%) |
Oct 17, 2018 | 70.87 | 71.94 | 68.85 | 69.95 | 1,286,109 | -0.92(-1.30%) |
Oct 16, 2018 | 67.06 | 71.70 | 66.60 | 70.87 | 2,078,191 | +4.50(+6.78%) |
Oct 15, 2018 | 67.00 | 68.21 | 65.20 | 66.37 | 1,922,740 | +0.43(+0.65%) |
Oct 12, 2018 | 65.75 | 67.50 | 64.50 | 65.94 | 2,619,600 | +3.51(+5.62%) |
Oct 11, 2018 | 62.60 | 66.34 | 62.02 | 62.43 | 3,242,429 | -1.00(-1.58%) |
Oct 10, 2018 | 69.55 | 69.96 | 63.10 | 63.43 | 4,293,102 | -5.82(-8.40%) |
Oct 09, 2018 | 70.23 | 72.44 | 67.64 | 69.25 | 2,814,611 | -1.75(-2.46%) |
Oct 08, 2018 | 74.43 | 75.31 | 70.02 | 71.00 | 2,530,390 | -4.83(-6.37%) |
Oct 05, 2018 | 78.20 | 79.38 | 73.20 | 75.83 | 2,187,600 | -2.24(-2.87%) |
Oct 04, 2018 | 79.31 | 80.91 | 77.14 | 78.07 | 1,536,609 | -1.83(-2.29%) |
Oct 03, 2018 | 80.50 | 81.22 | 78.09 | 79.90 | 1,692,080 | -0.47(-0.58%) |
Oct 02, 2018 | 83.95 | 85.40 | 79.28 | 80.37 | 2,011,741 | -3.35(-4.00%) |