Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.28 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.09 | 63.61 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,381 | +0.22(+0.35%) |
Oct 28, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 2,819 | -0.02(-0.03%) |
Oct 25, 2019 | 63.37 | 63.37 | 62.92 | 63.11 | 4,713 | -0.40(-0.63%) |
Oct 24, 2019 | 63.62 | 63.62 | 63.27 | 63.50 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.28 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.22 | 63.29 | 12,475 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.46 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.92 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.84 | 63.88 | 4,995 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.74 | 64.03 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.58 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.05 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.04 | 64.04 | 15,455 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.77 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.00 | 63.36 | 63.00 | 63.22 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.21 | 62.74 | 62.74 | 10,178 | -1.45(-2.25%) |
Oct 07, 2019 | 64.64 | 64.64 | 64.10 | 64.19 | 4,352 | -0.53(-0.82%) |
Oct 04, 2019 | 63.78 | 64.72 | 63.78 | 64.72 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,878 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,826 | -1.27(-1.98%) |
Oct 01, 2019 | 65.90 | 65.90 | 64.41 | 64.41 | 23,882 | -1.30(-1.98%) |
Sep 30, 2019 | 65.74 | 65.82 | 65.61 | 65.72 | 3,149 | +0.17(+0.26%) |
Sep 27, 2019 | 65.69 | 65.77 | 65.40 | 65.55 | 1,973 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.76 | 65.39 | 65.68 | 30,241 | +0.05(+0.08%) |
Sep 25, 2019 | 65.48 | 65.71 | 65.48 | 65.62 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.70 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.32 | 65.71 | 65.17 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.56 | 65.75 | 65.23 | 65.34 | 3,635 | -0.22(-0.34%) |
Sep 19, 2019 | 65.56 | 66.14 | 65.56 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.27 | 65.64 | 65.19 | 65.59 | 8,105 | +0.30(+0.47%) |
Sep 17, 2019 | 64.86 | 65.29 | 64.86 | 65.29 | 5,110 | +0.45(+0.70%) |
Sep 16, 2019 | 64.41 | 64.85 | 64.41 | 64.84 | 3,274 | -0.18(-0.28%) |
Sep 13, 2019 | 65.29 | 65.29 | 64.87 | 65.02 | 3,084 | -0.14(-0.21%) |
Sep 12, 2019 | 64.74 | 65.19 | 64.56 | 65.15 | 5,499 | +0.33(+0.51%) |
Sep 11, 2019 | 64.51 | 64.82 | 64.38 | 64.82 | 2,304 | +0.36(+0.56%) |
Sep 10, 2019 | 64.33 | 64.46 | 64.07 | 64.46 | 28,133 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.55 | 64.11 | 64.47 | 2,930 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,430 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.78 | 63.28 | 62.78 | 63.28 | 4,747 | +0.81(+1.29%) |
Sep 03, 2019 | 62.04 | 62.48 | 62.04 | 62.48 | 21,388 | -0.10(-0.16%) |
Aug 30, 2019 | 62.63 | 62.63 | 62.41 | 62.57 | 3,194 | +0.12(+0.20%) |
Aug 29, 2019 | 62.47 | 62.66 | 62.29 | 62.45 | 2,019 | +0.53(+0.86%) |
Aug 28, 2019 | 61.41 | 62.11 | 61.41 | 61.91 | 6,955 | +0.01(+0.01%) |
Aug 27, 2019 | 62.35 | 62.67 | 61.68 | 61.91 | 6,240 | -0.34(-0.55%) |
Aug 26, 2019 | 61.79 | 62.25 | 61.79 | 62.25 | 819 | +0.76(+1.23%) |
Aug 23, 2019 | 63.05 | 63.37 | 61.49 | 61.49 | 4,295 | -1.84(-2.90%) |
Aug 22, 2019 | 63.05 | 63.44 | 63.05 | 63.32 | 9,533 | +0.32(+0.51%) |
Aug 21, 2019 | 63.20 | 63.20 | 62.90 | 63.00 | 1,131 | +0.13(+0.20%) |
Aug 20, 2019 | 63.15 | 63.41 | 62.88 | 62.88 | 7,195 | -0.82(-1.28%) |
Aug 19, 2019 | 63.83 | 63.83 | 63.63 | 63.69 | 3,790 | +0.44(+0.69%) |
Aug 16, 2019 | 62.45 | 63.29 | 62.45 | 63.26 | 4,846 | +0.87(+1.39%) |
Aug 15, 2019 | 61.95 | 62.39 | 61.95 | 62.39 | 2,083 | +0.38(+0.61%) |
Aug 14, 2019 | 63.08 | 63.45 | 61.90 | 62.01 | 10,031 | -2.14(-3.34%) |
Aug 13, 2019 | 63.54 | 64.35 | 63.54 | 64.16 | 6,631 | +0.88(+1.39%) |
Aug 12, 2019 | 64.01 | 64.27 | 63.11 | 63.28 | 6,143 | -1.13(-1.76%) |
Aug 09, 2019 | 64.46 | 64.51 | 63.99 | 64.41 | 3,855 | -0.05(-0.08%) |
Aug 08, 2019 | 63.79 | 64.47 | 63.79 | 64.46 | 3,478 | +1.20(+1.90%) |
Aug 07, 2019 | 62.54 | 63.53 | 61.78 | 63.26 | 12,960 | +0.16(+0.26%) |
Aug 06, 2019 | 62.14 | 63.10 | 62.05 | 63.09 | 5,356 | +1.10(+1.78%) |
Aug 05, 2019 | 62.78 | 62.83 | 61.53 | 61.99 | 11,678 | -1.65(-2.59%) |
Aug 02, 2019 | 63.79 | 63.90 | 63.36 | 63.64 | 6,278 | -0.22(-0.35%) |
Aug 01, 2019 | 65.12 | 65.12 | 63.77 | 63.86 | 6,738 | -1.46(-2.23%) |
Jul 31, 2019 | 65.60 | 65.96 | 65.05 | 65.32 | 7,703 | -0.17(-0.26%) |
Jul 30, 2019 | 65.52 | 65.52 | 65.37 | 65.49 | 3,911 | +0.01(+0.01%) |
Jul 29, 2019 | 65.96 | 66.11 | 65.33 | 65.48 | 3,719 | -0.59(-0.89%) |
Jul 26, 2019 | 65.43 | 66.07 | 65.27 | 66.07 | 1,542 | +0.53(+0.81%) |
Jul 25, 2019 | 65.41 | 65.62 | 65.41 | 65.53 | 1,510 | -0.17(-0.26%) |
Jul 24, 2019 | 64.95 | 65.72 | 64.95 | 65.70 | 5,660 | +0.62(+0.96%) |
Jul 23, 2019 | 65.04 | 65.12 | 64.63 | 65.08 | 4,283 | +0.21(+0.33%) |
Jul 22, 2019 | 64.99 | 65.12 | 64.83 | 64.87 | 3,439 | -0.24(-0.38%) |
Jul 19, 2019 | 65.80 | 65.80 | 65.11 | 65.11 | 2,863 | -0.48(-0.73%) |
Jul 18, 2019 | 65.24 | 65.60 | 65.24 | 65.59 | 1,544 | +0.30(+0.46%) |
Jul 17, 2019 | 65.49 | 65.55 | 65.26 | 65.29 | 1,194 | -0.84(-1.27%) |
Jul 16, 2019 | 66.13 | 66.24 | 66.01 | 66.13 | 2,296 | +0.01(+0.02%) |
Jul 15, 2019 | 66.25 | 66.25 | 65.95 | 66.11 | 5,256 | -0.06(-0.10%) |
Jul 12, 2019 | 65.95 | 66.18 | 65.61 | 66.18 | 4,295 | +0.56(+0.85%) |
Jul 11, 2019 | 65.74 | 65.74 | 65.40 | 65.62 | 7,229 | -0.09(-0.14%) |
Jul 10, 2019 | 65.97 | 66.21 | 65.65 | 65.72 | 7,220 | -0.17(-0.26%) |
Jul 09, 2019 | 65.50 | 65.89 | 65.50 | 65.89 | 4,105 | +0.08(+0.13%) |
Jul 08, 2019 | 65.81 | 65.92 | 65.58 | 65.81 | 32,262 | -0.17(-0.25%) |
Jul 05, 2019 | 65.95 | 65.97 | 65.59 | 65.97 | 4,516 | +0.14(+0.21%) |
Jul 03, 2019 | 65.36 | 65.96 | 65.36 | 65.83 | 11,015 | +0.78(+1.19%) |
Jul 02, 2019 | 65.39 | 65.39 | 64.87 | 65.05 | 5,306 | -0.01(-0.01%) |
Jul 01, 2019 | 65.20 | 65.20 | 64.53 | 65.06 | 20,979 | +0.87(+1.35%) |
Jun 28, 2019 | 64.00 | 64.19 | 63.93 | 64.19 | 2,533 | +0.62(+0.97%) |
Jun 27, 2019 | 63.14 | 63.57 | 63.14 | 63.57 | 3,636 | +0.58(+0.92%) |
Jun 26, 2019 | 63.86 | 63.89 | 62.99 | 62.99 | 4,164 | -0.91(-1.43%) |
Jun 25, 2019 | 63.99 | 64.20 | 63.89 | 63.91 | 4,331 | -0.18(-0.29%) |
Jun 24, 2019 | 64.23 | 64.59 | 64.08 | 64.09 | 7,749 | -0.14(-0.22%) |
Jun 21, 2019 | 64.69 | 64.92 | 64.23 | 64.23 | 5,507 | -0.56(-0.87%) |
Jun 20, 2019 | 64.28 | 64.80 | 64.07 | 64.80 | 13,537 | +0.66(+1.02%) |
Jun 19, 2019 | 64.02 | 64.27 | 64.02 | 64.14 | 5,932 | +0.23(+0.36%) |
Jun 18, 2019 | 63.47 | 64.05 | 63.47 | 63.91 | 2,168 | +0.38(+0.59%) |
Jun 17, 2019 | 64.14 | 64.16 | 63.53 | 63.53 | 7,922 | -0.60(-0.94%) |
Jun 14, 2019 | 63.85 | 64.18 | 63.55 | 64.14 | 10,506 | +0.50(+0.78%) |
Jun 13, 2019 | 63.53 | 63.72 | 63.41 | 63.64 | 2,633 | +0.22(+0.34%) |
Jun 12, 2019 | 63.69 | 63.69 | 63.42 | 63.42 | 30,474 | -0.17(-0.26%) |
Jun 11, 2019 | 64.09 | 64.09 | 63.48 | 63.59 | 4,849 | -0.06(-0.09%) |
Jun 10, 2019 | 64.04 | 64.09 | 63.62 | 63.65 | 19,052 | -0.08(-0.12%) |
Jun 07, 2019 | 63.75 | 63.98 | 63.72 | 63.72 | 8,515 | +0.09(+0.14%) |
Jun 06, 2019 | 64.08 | 64.08 | 63.46 | 63.64 | 9,752 | +0.12(+0.18%) |
Jun 05, 2019 | 62.98 | 63.52 | 62.82 | 63.52 | 7,003 | +0.56(+0.89%) |
Jun 04, 2019 | 62.48 | 62.96 | 62.48 | 62.96 | 2,481 | +0.91(+1.47%) |
Jun 03, 2019 | 61.04 | 62.05 | 61.04 | 62.05 | 34,250 | +1.01(+1.66%) |
May 31, 2019 | 61.09 | 61.35 | 60.87 | 61.03 | 9,842 | -0.60(-0.97%) |
May 30, 2019 | 61.92 | 62.13 | 61.49 | 61.63 | 3,432 | -0.06(-0.10%) |
May 29, 2019 | 61.40 | 61.69 | 61.02 | 61.69 | 8,359 | +0.02(+0.03%) |
May 28, 2019 | 62.51 | 62.51 | 61.68 | 61.68 | 3,903 | -0.77(-1.23%) |
May 24, 2019 | 62.09 | 62.44 | 62.09 | 62.44 | 4,423 | +0.66(+1.07%) |
May 23, 2019 | 61.99 | 61.99 | 61.78 | 61.78 | 2,284 | -1.01(-1.61%) |
May 22, 2019 | 62.44 | 62.84 | 62.34 | 62.79 | 7,948 | +0.20(+0.31%) |
May 21, 2019 | 62.58 | 62.71 | 62.52 | 62.59 | 4,246 | +0.51(+0.81%) |
May 20, 2019 | 62.31 | 62.31 | 61.91 | 62.09 | 4,444 | +0.19(+0.31%) |
May 17, 2019 | 61.88 | 62.23 | 61.88 | 61.89 | 20,460 | -0.29(-0.47%) |
May 16, 2019 | 61.74 | 62.49 | 61.74 | 62.18 | 5,162 | +0.58(+0.95%) |
May 15, 2019 | 61.11 | 61.67 | 61.11 | 61.60 | 1,689 | +0.27(+0.44%) |
May 14, 2019 | 60.95 | 61.66 | 60.95 | 61.33 | 19,818 | +0.81(+1.33%) |
May 13, 2019 | 60.88 | 60.88 | 60.20 | 60.52 | 4,484 | -1.21(-1.96%) |
May 10, 2019 | 60.77 | 61.82 | 60.76 | 61.74 | 4,092 | +0.51(+0.84%) |
May 09, 2019 | 60.69 | 61.22 | 60.58 | 61.22 | 3,912 | +0.04(+0.06%) |
May 08, 2019 | 60.97 | 61.72 | 60.97 | 61.19 | 4,220 | -0.02(-0.03%) |
May 07, 2019 | 61.65 | 61.65 | 61.20 | 61.20 | 1,290 | -0.49(-0.79%) |
May 06, 2019 | 60.95 | 61.82 | 60.95 | 61.69 | 2,137 | -0.08(-0.13%) |
May 03, 2019 | 61.34 | 61.77 | 61.34 | 61.77 | 3,428 | +0.47(+0.77%) |
May 02, 2019 | 61.73 | 61.73 | 61.30 | 61.30 | 370 | +0.05(+0.09%) |
May 01, 2019 | 61.80 | 61.80 | 61.24 | 61.24 | 13,454 | -0.53(-0.85%) |
Apr 30, 2019 | 61.38 | 61.77 | 61.12 | 61.77 | 3,164 | +0.46(+0.75%) |
Apr 29, 2019 | 61.19 | 61.39 | 61.11 | 61.30 | 2,916 | +0.58(+0.96%) |
Apr 26, 2019 | 60.14 | 60.72 | 60.14 | 60.72 | 3,317 | +0.49(+0.81%) |
Apr 25, 2019 | 59.79 | 60.27 | 59.52 | 60.23 | 5,894 | +0.21(+0.34%) |
Apr 24, 2019 | 59.77 | 60.17 | 59.77 | 60.03 | 2,962 | +0.02(+0.04%) |
Apr 23, 2019 | 59.50 | 60.17 | 59.50 | 60.00 | 10,002 | +0.44(+0.73%) |
Apr 22, 2019 | 59.66 | 59.66 | 59.45 | 59.57 | 3,721 | -0.27(-0.45%) |
Apr 18, 2019 | 60.28 | 60.28 | 59.83 | 59.83 | 5,861 | -0.00(-0.01%) |
Apr 17, 2019 | 60.20 | 60.31 | 59.82 | 59.84 | 1,797 | -0.57(-0.95%) |
Apr 16, 2019 | 59.96 | 60.42 | 59.96 | 60.41 | 7,304 | +1.08(+1.81%) |
Apr 15, 2019 | 59.47 | 59.52 | 59.29 | 59.33 | 3,033 | -0.28(-0.48%) |
Apr 12, 2019 | 59.50 | 59.68 | 59.50 | 59.62 | 2,322 | +0.57(+0.97%) |
Apr 11, 2019 | 58.66 | 59.04 | 58.66 | 59.04 | 2,214 | +0.57(+0.98%) |
Apr 10, 2019 | 58.03 | 58.47 | 58.03 | 58.47 | 4,379 | +0.58(+1.00%) |
Apr 09, 2019 | 58.28 | 58.28 | 57.89 | 57.90 | 5,809 | -0.61(-1.04%) |
Apr 08, 2019 | 58.48 | 58.60 | 58.35 | 58.50 | 1,296 | -0.12(-0.20%) |
Apr 05, 2019 | 58.64 | 58.65 | 58.57 | 58.62 | 1,880 | +0.29(+0.50%) |
Apr 04, 2019 | 58.18 | 58.33 | 58.18 | 58.33 | 1,493 | +0.17(+0.29%) |
Apr 03, 2019 | 57.93 | 58.24 | 57.93 | 58.16 | 3,827 | +0.16(+0.27%) |
Apr 02, 2019 | 58.45 | 58.45 | 58.00 | 58.00 | 4,857 | -0.48(-0.82%) |
Apr 01, 2019 | 58.12 | 58.50 | 58.12 | 58.48 | 2,916 | +0.95(+1.65%) |
Mar 29, 2019 | 57.71 | 57.71 | 57.46 | 57.53 | 4,313 | +0.12(+0.20%) |
Mar 28, 2019 | 57.47 | 57.61 | 56.91 | 57.41 | 6,068 | -0.00(-0.01%) |
Mar 27, 2019 | 57.30 | 57.56 | 57.16 | 57.42 | 5,181 | +0.17(+0.30%) |
Mar 26, 2019 | 57.19 | 57.26 | 56.92 | 57.25 | 2,048 | +0.44(+0.77%) |
Mar 25, 2019 | 56.83 | 57.00 | 56.72 | 56.81 | 5,213 | -0.10(-0.18%) |
Mar 22, 2019 | 57.31 | 57.39 | 56.79 | 56.92 | 14,487 | -0.78(-1.35%) |
Mar 21, 2019 | 56.86 | 57.77 | 56.86 | 57.70 | 2,965 | +0.55(+0.97%) |
Mar 20, 2019 | 58.09 | 58.09 | 57.14 | 57.14 | 187,883 | -0.95(-1.64%) |
Mar 19, 2019 | 58.79 | 58.98 | 58.09 | 58.09 | 6,508 | -0.56(-0.95%) |
Mar 18, 2019 | 58.33 | 58.85 | 58.33 | 58.65 | 3,226 | +0.33(+0.57%) |
Mar 15, 2019 | 58.18 | 58.60 | 58.15 | 58.32 | 6,895 | +0.35(+0.61%) |
Mar 14, 2019 | 57.70 | 57.99 | 57.70 | 57.97 | 9,235 | +0.21(+0.36%) |
Mar 13, 2019 | 57.77 | 58.00 | 57.76 | 57.76 | 2,884 | +0.11(+0.19%) |
Mar 12, 2019 | 57.78 | 57.81 | 57.65 | 57.65 | 3,746 | +0.19(+0.32%) |
Mar 11, 2019 | 57.27 | 57.47 | 57.14 | 57.47 | 5,233 | +0.45(+0.78%) |
Mar 08, 2019 | 56.65 | 57.02 | 56.49 | 57.02 | 7,229 | -0.08(-0.13%) |
Mar 07, 2019 | 57.46 | 57.46 | 56.96 | 57.10 | 4,946 | -0.52(-0.91%) |
Mar 06, 2019 | 58.24 | 58.32 | 57.58 | 57.62 | 4,444 | -0.59(-1.01%) |
Mar 05, 2019 | 58.43 | 58.43 | 57.99 | 58.21 | 3,650 | -0.06(-0.11%) |
Mar 04, 2019 | 58.53 | 58.87 | 57.99 | 58.27 | 6,613 | -0.22(-0.38%) |
Mar 01, 2019 | 58.67 | 58.67 | 58.29 | 58.50 | 7,896 | +0.23(+0.40%) |
Feb 28, 2019 | 58.18 | 58.34 | 58.05 | 58.27 | 2,874 | +0.12(+0.20%) |
Feb 27, 2019 | 58.15 | 58.21 | 58.00 | 58.15 | 4,952 | -0.09(-0.15%) |
Feb 26, 2019 | 58.04 | 58.57 | 58.04 | 58.24 | 4,950 | -0.10(-0.17%) |
Feb 25, 2019 | 58.37 | 58.68 | 58.32 | 58.34 | 4,982 | +0.19(+0.33%) |
Feb 22, 2019 | 58.20 | 58.28 | 58.03 | 58.15 | 4,226 | +0.06(+0.11%) |
Feb 21, 2019 | 58.33 | 58.42 | 57.83 | 58.09 | 3,428 | -0.15(-0.26%) |
Feb 20, 2019 | 57.80 | 58.31 | 57.80 | 58.24 | 3,849 | +0.28(+0.48%) |
Feb 19, 2019 | 57.37 | 57.99 | 57.37 | 57.96 | 5,540 | +0.39(+0.68%) |
Feb 15, 2019 | 56.99 | 57.57 | 56.99 | 57.57 | 4,782 | +0.99(+1.74%) |
Feb 14, 2019 | 57.01 | 57.01 | 56.59 | 56.59 | 5,706 | -0.81(-1.41%) |
Feb 13, 2019 | 57.27 | 57.57 | 57.27 | 57.39 | 8,293 | +0.31(+0.54%) |
Feb 12, 2019 | 56.87 | 57.19 | 56.87 | 57.09 | 1,750 | +0.78(+1.38%) |
Feb 11, 2019 | 56.13 | 56.31 | 55.85 | 56.31 | 4,236 | +0.29(+0.52%) |
Feb 08, 2019 | 56.07 | 56.15 | 55.46 | 56.02 | 14,124 | -0.25(-0.45%) |
Feb 07, 2019 | 56.24 | 56.49 | 55.78 | 56.27 | 5,737 | -0.30(-0.54%) |
Feb 06, 2019 | 56.39 | 56.57 | 56.37 | 56.57 | 3,468 | +0.02(+0.04%) |
Feb 05, 2019 | 56.50 | 56.58 | 56.26 | 56.55 | 6,454 | +0.14(+0.24%) |
Feb 04, 2019 | 56.26 | 56.41 | 56.04 | 56.41 | 2,023 | +0.09(+0.16%) |
Feb 01, 2019 | 56.08 | 56.32 | 55.91 | 56.32 | 242,450 | +0.32(+0.57%) |
Jan 31, 2019 | 55.22 | 56.00 | 55.22 | 56.00 | 4,962 | +0.61(+1.10%) |
Jan 30, 2019 | 55.19 | 55.61 | 54.84 | 55.40 | 4,310 | +0.40(+0.73%) |
Jan 29, 2019 | 55.06 | 55.19 | 54.99 | 54.99 | 22,996 | -0.27(-0.49%) |
Jan 28, 2019 | 55.32 | 55.32 | 54.91 | 55.27 | 11,834 | -0.19(-0.35%) |
Jan 25, 2019 | 55.69 | 55.77 | 55.46 | 55.46 | 8,674 | +0.22(+0.39%) |
Jan 24, 2019 | 55.33 | 55.41 | 54.94 | 55.24 | 9,296 | +0.09(+0.16%) |
Jan 23, 2019 | 55.25 | 55.25 | 54.61 | 55.15 | 123,034 | +0.33(+0.60%) |
Jan 22, 2019 | 55.72 | 55.72 | 54.82 | 54.82 | 4,387 | -0.77(-1.39%) |
Jan 18, 2019 | 55.29 | 55.68 | 55.20 | 55.59 | 11,232 | +0.63(+1.15%) |
Jan 17, 2019 | 54.58 | 55.12 | 54.52 | 54.97 | 28,860 | +0.22(+0.39%) |
Jan 16, 2019 | 54.37 | 54.81 | 54.25 | 54.75 | 4,922 | +0.71(+1.31%) |
Jan 15, 2019 | 53.62 | 54.05 | 53.62 | 54.04 | 4,389 | +0.36(+0.67%) |
Jan 14, 2019 | 53.11 | 53.80 | 53.11 | 53.68 | 15,373 | +0.23(+0.43%) |
Jan 11, 2019 | 53.17 | 53.53 | 53.03 | 53.45 | 58,165 | -0.04(-0.08%) |
Jan 10, 2019 | 52.85 | 53.52 | 52.85 | 53.50 | 5,294 | +0.40(+0.76%) |
Jan 09, 2019 | 53.03 | 53.19 | 52.70 | 53.10 | 5,177 | +0.51(+0.97%) |
Jan 08, 2019 | 52.88 | 52.88 | 52.25 | 52.59 | 4,572 | +0.11(+0.21%) |
Jan 07, 2019 | 52.30 | 53.01 | 52.30 | 52.47 | 6,777 | -0.07(-0.14%) |
Jan 04, 2019 | 52.02 | 52.56 | 51.89 | 52.55 | 6,784 | +1.52(+2.98%) |
Jan 03, 2019 | 51.58 | 51.66 | 51.03 | 51.03 | 42,703 | -0.72(-1.39%) |
Jan 02, 2019 | 51.60 | 51.82 | 51.60 | 51.74 | 3,767 | -0.15(-0.30%) |
Dec 31, 2018 | 51.49 | 51.96 | 51.49 | 51.90 | 37,257 | +0.48(+0.93%) |
Dec 28, 2018 | 51.78 | 51.96 | 51.35 | 51.42 | 19,573 | -0.19(-0.37%) |
Dec 27, 2018 | 50.31 | 51.61 | 49.94 | 51.61 | 60,480 | +0.65(+1.27%) |
Dec 26, 2018 | 49.08 | 50.96 | 48.65 | 50.96 | 16,378 | +1.95(+3.98%) |
Dec 24, 2018 | 49.70 | 49.94 | 49.01 | 49.01 | 31,918 | -1.20(-2.39%) |
Dec 21, 2018 | 50.79 | 51.30 | 50.18 | 50.22 | 18,128 | -0.41(-0.82%) |
Dec 20, 2018 | 51.23 | 51.44 | 50.56 | 50.63 | 63,793 | -0.65(-1.27%) |
Dec 19, 2018 | 51.41 | 52.46 | 51.17 | 51.28 | 74,351 | -0.21(-0.41%) |
Dec 18, 2018 | 51.52 | 52.05 | 51.16 | 51.49 | 15,715 | +0.16(+0.32%) |
Dec 17, 2018 | 51.65 | 52.19 | 51.20 | 51.33 | 122,476 | -0.50(-0.97%) |
Dec 14, 2018 | 51.86 | 52.33 | 51.73 | 51.83 | 45,520 | -0.48(-0.92%) |
Dec 13, 2018 | 52.28 | 52.31 | 52.10 | 52.31 | 4,423 | -0.08(-0.15%) |
Dec 12, 2018 | 52.52 | 52.81 | 52.39 | 52.39 | 6,798 | +0.36(+0.69%) |
Dec 11, 2018 | 53.14 | 53.26 | 51.89 | 52.03 | 21,299 | -0.48(-0.91%) |
Dec 10, 2018 | 52.97 | 52.97 | 51.69 | 52.51 | 7,572 | -0.52(-0.99%) |
Dec 07, 2018 | 53.57 | 54.28 | 52.81 | 53.03 | 11,519 | -0.27(-0.51%) |
Dec 06, 2018 | 54.22 | 54.22 | 52.81 | 53.31 | 47,452 | -1.50(-2.74%) |
Dec 04, 2018 | 56.09 | 56.09 | 54.81 | 54.81 | 8,835 | -1.20(-2.14%) |
Dec 03, 2018 | 57.18 | 57.18 | 56.01 | 56.01 | 1,744 | +0.05(+0.08%) |
Nov 30, 2018 | 56.36 | 56.36 | 55.96 | 55.96 | 2,348 | -0.43(-0.76%) |
Nov 29, 2018 | 56.16 | 56.39 | 56.02 | 56.39 | 3,724 | +0.45(+0.80%) |
Nov 28, 2018 | 55.26 | 55.94 | 55.13 | 55.94 | 2,145 | +0.81(+1.46%) |
Nov 27, 2018 | 55.43 | 55.43 | 55.14 | 55.14 | 1,334 | -0.47(-0.84%) |
Nov 26, 2018 | 55.76 | 55.83 | 55.40 | 55.60 | 2,661 | +0.41(+0.75%) |
Nov 23, 2018 | 54.99 | 55.19 | 54.99 | 55.19 | 671 | -0.26(-0.47%) |
Nov 21, 2018 | 55.45 | 55.45 | 55.45 | 0 | +0.36(+0.66%) | |
Nov 20, 2018 | 55.12 | 55.24 | 54.88 | 55.09 | 6,915 | -0.47(-0.84%) |
Nov 19, 2018 | 55.87 | 55.87 | 55.28 | 55.56 | 3,134 | -0.13(-0.22%) |
Nov 16, 2018 | 55.28 | 55.69 | 55.23 | 55.69 | 3,690 | +0.27(+0.48%) |
Nov 15, 2018 | 54.60 | 55.60 | 54.60 | 55.42 | 29,878 | +0.37(+0.67%) |
Nov 14, 2018 | 56.41 | 56.41 | 54.84 | 55.05 | 3,820 | -1.06(-1.90%) |
Nov 13, 2018 | 56.11 | 56.62 | 56.11 | 56.11 | 5,298 | -0.07(-0.12%) |
Nov 12, 2018 | 57.12 | 57.12 | 56.18 | 56.18 | 4,223 | -0.92(-1.61%) |
Nov 09, 2018 | 57.20 | 57.20 | 56.83 | 57.10 | 5,592 | -0.04(-0.08%) |
Nov 08, 2018 | 57.44 | 57.44 | 57.14 | 57.14 | 1,085 | -0.16(-0.28%) |
Nov 07, 2018 | 56.54 | 57.30 | 56.54 | 57.30 | 10,640 | +1.03(+1.83%) |
Nov 06, 2018 | 56.00 | 56.45 | 55.99 | 56.28 | 3,684 | +0.35(+0.63%) |
Nov 05, 2018 | 55.78 | 56.03 | 55.74 | 55.92 | 5,136 | +0.92(+1.67%) |
Nov 02, 2018 | 55.54 | 55.54 | 54.59 | 55.01 | 13,197 | +0.06(+0.12%) |