Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.82 | 59.01 | 58.70 | 58.78 | 11,212 | -0.38(-0.64%) |
Nov 27, 2019 | 59.10 | 59.22 | 58.98 | 59.16 | 16,145 | +0.29(+0.50%) |
Nov 26, 2019 | 58.86 | 59.10 | 58.86 | 58.86 | 21,567 | -0.10(-0.16%) |
Nov 25, 2019 | 59.05 | 59.05 | 58.69 | 58.96 | 14,621 | +0.50(+0.85%) |
Nov 22, 2019 | 58.48 | 58.57 | 58.41 | 58.46 | 18,163 | +0.06(+0.10%) |
Nov 21, 2019 | 58.44 | 58.68 | 58.29 | 58.40 | 10,024 | -0.03(-0.05%) |
Nov 20, 2019 | 58.53 | 58.67 | 58.40 | 58.44 | 28,475 | -0.42(-0.72%) |
Nov 19, 2019 | 59.06 | 59.11 | 58.75 | 58.86 | 22,276 | -0.05(-0.08%) |
Nov 18, 2019 | 58.69 | 59.00 | 58.66 | 58.91 | 19,516 | +0.18(+0.30%) |
Nov 15, 2019 | 58.49 | 58.82 | 58.40 | 58.73 | 22,648 | +0.33(+0.57%) |
Nov 14, 2019 | 58.23 | 58.52 | 58.09 | 58.40 | 28,305 | -0.11(-0.19%) |
Nov 13, 2019 | 58.47 | 58.73 | 58.34 | 58.51 | 17,087 | -0.12(-0.21%) |
Nov 12, 2019 | 58.52 | 58.86 | 58.48 | 58.63 | 103,707 | -0.08(-0.14%) |
Nov 11, 2019 | 58.52 | 58.87 | 58.42 | 58.71 | 14,748 | -0.06(-0.10%) |
Nov 08, 2019 | 58.65 | 58.82 | 58.51 | 58.77 | 15,585 | -0.12(-0.20%) |
Nov 07, 2019 | 59.00 | 59.08 | 58.73 | 58.89 | 18,415 | +0.09(+0.15%) |
Nov 06, 2019 | 58.73 | 58.89 | 58.61 | 58.80 | 21,931 | +0.11(+0.18%) |
Nov 05, 2019 | 58.81 | 58.99 | 58.61 | 58.69 | 15,956 | -0.25(-0.43%) |
Nov 04, 2019 | 59.03 | 59.08 | 58.73 | 58.94 | 58,091 | +0.12(+0.20%) |
Nov 01, 2019 | 58.62 | 58.87 | 58.51 | 58.83 | 22,760 | +0.61(+1.05%) |
Oct 31, 2019 | 58.11 | 58.26 | 58.00 | 58.21 | 49,729 | -0.17(-0.29%) |
Oct 30, 2019 | 57.98 | 58.38 | 57.82 | 58.38 | 20,942 | +0.49(+0.84%) |
Oct 29, 2019 | 57.78 | 58.00 | 57.75 | 57.90 | 34,889 | -0.01(-0.03%) |
Oct 28, 2019 | 57.92 | 57.99 | 57.84 | 57.91 | 11,592 | +0.18(+0.32%) |
Oct 25, 2019 | 57.59 | 57.78 | 57.54 | 57.73 | 11,212 | +0.05(+0.09%) |
Oct 24, 2019 | 57.77 | 57.77 | 57.57 | 57.68 | 10,967 | +0.09(+0.15%) |
Oct 23, 2019 | 57.45 | 57.60 | 57.30 | 57.59 | 32,647 | +0.29(+0.51%) |
Oct 22, 2019 | 57.53 | 57.55 | 57.25 | 57.29 | 29,454 | -0.13(-0.23%) |
Oct 21, 2019 | 57.52 | 57.57 | 57.29 | 57.43 | 8,424 | +0.30(+0.53%) |
Oct 18, 2019 | 57.09 | 57.19 | 56.87 | 57.12 | 22,873 | -0.07(-0.12%) |
Oct 17, 2019 | 57.18 | 57.41 | 57.12 | 57.19 | 10,245 | +0.12(+0.21%) |
Oct 16, 2019 | 57.03 | 57.29 | 57.03 | 57.07 | 26,867 | -0.01(-0.02%) |
Oct 15, 2019 | 56.86 | 57.15 | 56.72 | 57.08 | 43,934 | +0.64(+1.14%) |
Oct 14, 2019 | 56.47 | 56.56 | 56.38 | 56.44 | 15,443 | -0.41(-0.72%) |
Oct 11, 2019 | 56.68 | 56.99 | 56.57 | 56.85 | 34,645 | +1.11(+1.98%) |
Oct 10, 2019 | 55.46 | 55.95 | 55.46 | 55.74 | 33,035 | +0.29(+0.52%) |
Oct 09, 2019 | 55.54 | 55.62 | 55.39 | 55.46 | 46,806 | +0.35(+0.63%) |
Oct 08, 2019 | 55.39 | 55.48 | 55.10 | 55.11 | 39,643 | -0.50(-0.90%) |
Oct 07, 2019 | 55.56 | 55.92 | 55.56 | 55.61 | 25,211 | -0.01(-0.01%) |
Oct 04, 2019 | 55.30 | 55.63 | 55.27 | 55.62 | 194,196 | +0.44(+0.80%) |
Oct 03, 2019 | 54.90 | 55.25 | 54.84 | 55.17 | 14,512 | +0.30(+0.55%) |
Oct 02, 2019 | 55.19 | 55.43 | 54.73 | 54.87 | 27,731 | -0.91(-1.64%) |
Oct 01, 2019 | 56.10 | 56.10 | 55.70 | 55.78 | 12,807 | -0.45(-0.81%) |
Sep 30, 2019 | 56.06 | 56.32 | 56.06 | 56.24 | 14,186 | +0.15(+0.26%) |
Sep 27, 2019 | 56.30 | 56.52 | 56.03 | 56.09 | 11,548 | -0.23(-0.41%) |
Sep 26, 2019 | 56.38 | 56.38 | 56.25 | 56.32 | 62,204 | +0.15(+0.27%) |
Sep 25, 2019 | 56.05 | 56.20 | 55.91 | 56.17 | 45,908 | -0.14(-0.24%) |
Sep 24, 2019 | 56.49 | 56.51 | 56.24 | 56.31 | 15,522 | -0.06(-0.10%) |
Sep 23, 2019 | 56.13 | 56.37 | 56.13 | 56.37 | 14,041 | -0.08(-0.14%) |
Sep 20, 2019 | 56.63 | 56.64 | 56.43 | 56.45 | 12,557 | -0.12(-0.21%) |
Sep 19, 2019 | 56.63 | 56.74 | 56.53 | 56.56 | 19,612 | +0.24(+0.43%) |
Sep 18, 2019 | 56.32 | 56.43 | 56.14 | 56.32 | 39,782 | -0.09(-0.17%) |
Sep 17, 2019 | 56.06 | 56.42 | 56.06 | 56.42 | 16,937 | +0.32(+0.57%) |
Sep 16, 2019 | 56.29 | 56.29 | 56.09 | 56.10 | 30,739 | -0.51(-0.90%) |
Sep 13, 2019 | 56.57 | 56.68 | 56.53 | 56.61 | 21,415 | +0.23(+0.41%) |
Sep 12, 2019 | 56.22 | 56.45 | 56.08 | 56.38 | 17,557 | +0.31(+0.55%) |
Sep 11, 2019 | 55.91 | 56.09 | 55.91 | 56.07 | 10,753 | +0.37(+0.66%) |
Sep 10, 2019 | 55.59 | 55.86 | 55.52 | 55.70 | 42,735 | -0.12(-0.21%) |
Sep 09, 2019 | 55.97 | 55.97 | 55.76 | 55.81 | 22,871 | -0.11(-0.19%) |
Sep 06, 2019 | 55.84 | 56.00 | 55.84 | 55.92 | 22,088 | +0.20(+0.36%) |
Sep 05, 2019 | 55.87 | 55.94 | 55.68 | 55.72 | 69,125 | +0.24(+0.43%) |
Sep 04, 2019 | 55.27 | 55.72 | 55.25 | 55.48 | 50,698 | +0.66(+1.21%) |
Sep 03, 2019 | 54.60 | 54.83 | 54.48 | 54.82 | 41,428 | -0.06(-0.10%) |
Aug 30, 2019 | 54.98 | 55.00 | 54.57 | 54.88 | 110,104 | +0.03(+0.06%) |
Aug 29, 2019 | 54.79 | 55.05 | 54.63 | 54.85 | 39,341 | +0.52(+0.95%) |
Aug 28, 2019 | 54.26 | 54.50 | 54.21 | 54.33 | 66,570 | +0.04(+0.07%) |
Aug 27, 2019 | 54.70 | 54.70 | 54.29 | 54.29 | 91,678 | +0.02(+0.03%) |
Aug 26, 2019 | 54.48 | 54.53 | 54.21 | 54.27 | 188,425 | +0.35(+0.64%) |
Aug 23, 2019 | 54.57 | 54.78 | 53.92 | 53.92 | 21,415 | -0.73(-1.33%) |
Aug 22, 2019 | 54.69 | 54.69 | 54.46 | 54.65 | 18,540 | -0.04(-0.07%) |
Aug 21, 2019 | 54.90 | 54.93 | 54.69 | 54.69 | 11,592 | +0.30(+0.55%) |
Aug 20, 2019 | 54.37 | 54.48 | 54.32 | 54.39 | 18,153 | -0.13(-0.24%) |
Aug 19, 2019 | 54.70 | 54.70 | 54.44 | 54.52 | 12,520 | +0.31(+0.57%) |
Aug 16, 2019 | 53.94 | 54.31 | 53.94 | 54.22 | 10,427 | +0.68(+1.27%) |
Aug 15, 2019 | 53.65 | 53.80 | 53.39 | 53.54 | 24,025 | -0.01(-0.02%) |
Aug 14, 2019 | 53.62 | 53.99 | 53.40 | 53.55 | 24,292 | -1.11(-2.02%) |
Aug 13, 2019 | 54.24 | 54.99 | 54.24 | 54.65 | 18,375 | +0.30(+0.55%) |
Aug 12, 2019 | 54.58 | 54.62 | 54.30 | 54.36 | 11,389 | -0.26(-0.48%) |
Aug 09, 2019 | 54.78 | 54.85 | 54.60 | 54.62 | 25,339 | -0.33(-0.60%) |
Aug 08, 2019 | 54.60 | 55.09 | 54.60 | 54.95 | 29,428 | +0.46(+0.84%) |
Aug 07, 2019 | 54.06 | 54.50 | 53.92 | 54.49 | 14,744 | +0.43(+0.80%) |
Aug 06, 2019 | 54.07 | 54.34 | 53.82 | 54.06 | 31,563 | +0.37(+0.68%) |
Aug 05, 2019 | 54.19 | 54.23 | 53.68 | 53.69 | 22,018 | -1.20(-2.19%) |
Aug 02, 2019 | 55.20 | 55.20 | 54.72 | 54.90 | 290,397 | -0.33(-0.59%) |
Aug 01, 2019 | 55.72 | 55.91 | 55.03 | 55.22 | 69,812 | -0.19(-0.35%) |
Jul 31, 2019 | 55.68 | 55.81 | 55.35 | 55.41 | 10,643 | -0.21(-0.38%) |
Jul 30, 2019 | 55.78 | 55.79 | 55.57 | 55.63 | 25,783 | -0.54(-0.95%) |
Jul 29, 2019 | 56.34 | 56.51 | 56.16 | 56.16 | 21,427 | +0.00(+0.00%) |
Jul 26, 2019 | 56.22 | 56.39 | 56.16 | 56.16 | 37,897 | +0.08(+0.14%) |
Jul 25, 2019 | 56.34 | 56.34 | 55.93 | 56.09 | 17,634 | -0.49(-0.86%) |
Jul 24, 2019 | 56.42 | 56.67 | 56.30 | 56.57 | 13,830 | +0.07(+0.13%) |
Jul 23, 2019 | 56.50 | 56.67 | 56.36 | 56.50 | 16,910 | +0.24(+0.42%) |
Jul 22, 2019 | 56.32 | 56.39 | 56.20 | 56.26 | 43,791 | -0.04(-0.08%) |
Jul 19, 2019 | 56.39 | 56.54 | 56.28 | 56.31 | 16,145 | -0.14(-0.25%) |
Jul 18, 2019 | 56.08 | 56.54 | 56.06 | 56.45 | 22,859 | +0.08(+0.14%) |
Jul 17, 2019 | 56.44 | 56.52 | 56.31 | 56.37 | 41,243 | +0.13(+0.23%) |
Jul 16, 2019 | 56.39 | 56.63 | 56.24 | 56.24 | 21,858 | -0.17(-0.30%) |
Jul 15, 2019 | 56.44 | 56.63 | 56.40 | 56.41 | 51,837 | +0.05(+0.10%) |
Jul 12, 2019 | 56.24 | 56.57 | 56.15 | 56.36 | 43,503 | +0.02(+0.03%) |
Jul 11, 2019 | 56.51 | 56.64 | 56.19 | 56.34 | 23,815 | -0.02(-0.03%) |
Jul 10, 2019 | 56.55 | 56.55 | 56.22 | 56.36 | 57,531 | +0.15(+0.27%) |
Jul 09, 2019 | 56.13 | 56.25 | 56.03 | 56.20 | 22,727 | -0.11(-0.19%) |
Jul 08, 2019 | 56.41 | 56.66 | 56.31 | 56.31 | 70,355 | -0.45(-0.79%) |
Jul 05, 2019 | 56.82 | 56.82 | 56.48 | 56.76 | 37,448 | -0.27(-0.47%) |
Jul 03, 2019 | 57.12 | 57.29 | 57.03 | 57.03 | 31,282 | +0.23(+0.41%) |
Jul 02, 2019 | 56.61 | 56.88 | 56.61 | 56.80 | 187,960 | +0.26(+0.46%) |
Jul 01, 2019 | 56.73 | 56.73 | 56.31 | 56.54 | 51,320 | +0.28(+0.49%) |
Jun 28, 2019 | 56.13 | 56.28 | 56.13 | 56.26 | 18,836 | +0.22(+0.40%) |
Jun 27, 2019 | 55.97 | 56.04 | 55.93 | 56.04 | 11,736 | +0.12(+0.22%) |
Jun 26, 2019 | 55.97 | 56.04 | 55.87 | 55.91 | 23,240 | +0.04(+0.08%) |
Jun 25, 2019 | 56.14 | 56.15 | 55.86 | 55.87 | 12,790 | -0.26(-0.46%) |
Jun 24, 2019 | 56.13 | 56.18 | 56.05 | 56.13 | 22,422 | +0.06(+0.11%) |
Jun 21, 2019 | 55.92 | 56.17 | 55.89 | 56.06 | 22,312 | -0.22(-0.39%) |
Jun 20, 2019 | 56.22 | 56.30 | 56.12 | 56.28 | 8,005 | +0.58(+1.05%) |
Jun 19, 2019 | 55.54 | 55.77 | 55.51 | 55.70 | 8,649 | +0.27(+0.48%) |
Jun 18, 2019 | 55.29 | 55.54 | 55.29 | 55.43 | 28,016 | +0.63(+1.16%) |
Jun 17, 2019 | 54.85 | 55.05 | 54.77 | 54.80 | 8,424 | -0.01(-0.03%) |
Jun 14, 2019 | 54.88 | 55.02 | 54.75 | 54.81 | 22,985 | -0.25(-0.46%) |
Jun 13, 2019 | 55.21 | 55.28 | 55.06 | 55.06 | 17,516 | +0.02(+0.03%) |
Jun 12, 2019 | 55.22 | 55.37 | 55.00 | 55.05 | 82,068 | -0.23(-0.42%) |
Jun 11, 2019 | 55.58 | 55.76 | 55.28 | 55.28 | 13,963 | +0.14(+0.25%) |
Jun 10, 2019 | 55.15 | 55.39 | 55.07 | 55.14 | 42,282 | +0.08(+0.14%) |
Jun 07, 2019 | 54.80 | 55.13 | 54.74 | 55.06 | 33,300 | +0.77(+1.41%) |
Jun 06, 2019 | 54.31 | 54.53 | 54.24 | 54.30 | 88,195 | +0.27(+0.51%) |
Jun 05, 2019 | 54.13 | 54.15 | 53.90 | 54.02 | 34,537 | +0.02(+0.04%) |
Jun 04, 2019 | 53.83 | 54.13 | 53.66 | 54.00 | 109,530 | +0.44(+0.82%) |
Jun 03, 2019 | 53.47 | 53.74 | 53.33 | 53.57 | 31,143 | +0.42(+0.79%) |
May 31, 2019 | 53.16 | 53.32 | 53.09 | 53.15 | 13,934 | -0.35(-0.65%) |
May 30, 2019 | 53.51 | 53.61 | 53.37 | 53.50 | 11,404 | +0.11(+0.20%) |
May 29, 2019 | 53.44 | 53.58 | 53.23 | 53.39 | 8,122 | -0.52(-0.97%) |
May 28, 2019 | 54.21 | 54.26 | 53.82 | 53.91 | 10,385 | -0.37(-0.69%) |
May 24, 2019 | 54.14 | 54.33 | 54.13 | 54.28 | 17,703 | +0.57(+1.06%) |
May 23, 2019 | 53.67 | 54.04 | 53.60 | 53.72 | 33,145 | -0.40(-0.74%) |
May 22, 2019 | 54.02 | 54.27 | 54.00 | 54.12 | 57,621 | -0.22(-0.40%) |
May 21, 2019 | 54.24 | 54.34 | 54.09 | 54.34 | 19,978 | +0.30(+0.55%) |
May 20, 2019 | 53.95 | 54.12 | 53.91 | 54.04 | 14,050 | -0.17(-0.31%) |
May 17, 2019 | 54.16 | 54.36 | 54.15 | 54.21 | 4,796 | -0.16(-0.29%) |
May 16, 2019 | 54.20 | 54.59 | 54.20 | 54.36 | 13,156 | +0.34(+0.63%) |
May 15, 2019 | 53.46 | 54.02 | 53.46 | 54.02 | 31,745 | +0.25(+0.46%) |
May 14, 2019 | 53.68 | 53.94 | 53.68 | 53.78 | 15,036 | +0.37(+0.69%) |
May 13, 2019 | 53.58 | 53.79 | 53.30 | 53.41 | 30,212 | -0.97(-1.78%) |
May 10, 2019 | 54.12 | 54.42 | 53.81 | 54.38 | 33,921 | +0.38(+0.71%) |
May 09, 2019 | 53.82 | 54.18 | 53.67 | 54.00 | 29,513 | -0.33(-0.61%) |
May 08, 2019 | 54.31 | 54.48 | 54.29 | 54.33 | 16,798 | +0.03(+0.05%) |
May 07, 2019 | 54.71 | 54.71 | 54.16 | 54.30 | 18,034 | -0.72(-1.31%) |
May 06, 2019 | 54.61 | 55.14 | 54.52 | 55.02 | 19,817 | -0.53(-0.95%) |
May 03, 2019 | 55.23 | 55.62 | 55.23 | 55.55 | 94,568 | +0.57(+1.04%) |
May 02, 2019 | 55.12 | 55.13 | 54.92 | 54.98 | 14,197 | -0.10(-0.19%) |
May 01, 2019 | 55.43 | 55.58 | 55.08 | 55.08 | 12,180 | -0.28(-0.51%) |
Apr 30, 2019 | 55.28 | 55.44 | 55.22 | 55.36 | 6,799 | +0.04(+0.08%) |
Apr 29, 2019 | 55.20 | 55.40 | 55.09 | 55.32 | 8,423 | +0.22(+0.40%) |
Apr 26, 2019 | 54.92 | 55.16 | 54.92 | 55.10 | 8,566 | +0.21(+0.38%) |
Apr 25, 2019 | 54.74 | 54.91 | 54.68 | 54.89 | 17,178 | +0.03(+0.06%) |
Apr 24, 2019 | 54.99 | 55.05 | 54.80 | 54.86 | 37,956 | -0.38(-0.69%) |
Apr 23, 2019 | 55.02 | 55.29 | 55.02 | 55.24 | 15,538 | +0.12(+0.21%) |
Apr 22, 2019 | 55.16 | 55.19 | 55.08 | 55.12 | 301,820 | -0.13(-0.23%) |
Apr 18, 2019 | 55.39 | 55.40 | 55.21 | 55.25 | 50,253 | -0.03(-0.05%) |
Apr 17, 2019 | 55.44 | 55.44 | 55.24 | 55.27 | 33,424 | -0.10(-0.17%) |
Apr 16, 2019 | 55.54 | 55.54 | 55.31 | 55.37 | 61,563 | +0.18(+0.33%) |
Apr 15, 2019 | 55.33 | 55.33 | 55.12 | 55.19 | 7,397 | -0.04(-0.08%) |
Apr 12, 2019 | 55.22 | 55.23 | 55.11 | 55.23 | 6,967 | +0.25(+0.45%) |
Apr 11, 2019 | 55.08 | 55.11 | 54.88 | 54.98 | 28,217 | -0.08(-0.15%) |
Apr 10, 2019 | 54.94 | 55.19 | 54.94 | 55.06 | 6,440 | +0.18(+0.32%) |
Apr 09, 2019 | 55.03 | 55.03 | 54.83 | 54.89 | 15,696 | -0.29(-0.52%) |
Apr 08, 2019 | 55.25 | 55.25 | 55.08 | 55.17 | 11,550 | +0.01(+0.02%) |
Apr 05, 2019 | 55.06 | 55.20 | 55.05 | 55.16 | 22,271 | +0.01(+0.03%) |
Apr 04, 2019 | 55.05 | 55.19 | 55.00 | 55.15 | 16,056 | -0.16(-0.29%) |
Apr 03, 2019 | 55.30 | 55.42 | 55.13 | 55.31 | 24,119 | +0.33(+0.61%) |
Apr 02, 2019 | 54.96 | 55.03 | 54.76 | 54.97 | 13,084 | -0.05(-0.10%) |
Apr 01, 2019 | 54.81 | 55.03 | 54.81 | 55.03 | 17,302 | +0.50(+0.92%) |
Mar 29, 2019 | 54.56 | 54.56 | 54.27 | 54.53 | 19,187 | +0.19(+0.35%) |
Mar 28, 2019 | 54.39 | 54.46 | 54.17 | 54.34 | 14,385 | -0.05(-0.10%) |
Mar 27, 2019 | 54.38 | 54.42 | 54.14 | 54.39 | 13,231 | +0.04(+0.07%) |
Mar 26, 2019 | 54.44 | 54.50 | 54.30 | 54.35 | 6,997 | +0.30(+0.55%) |
Mar 25, 2019 | 53.96 | 54.11 | 53.92 | 54.05 | 21,055 | +0.11(+0.21%) |
Mar 22, 2019 | 54.33 | 54.33 | 53.90 | 53.94 | 46,713 | -0.84(-1.53%) |
Mar 21, 2019 | 54.56 | 54.87 | 54.56 | 54.77 | 7,589 | +0.01(+0.02%) |
Mar 20, 2019 | 54.58 | 55.02 | 54.36 | 54.77 | 37,317 | +0.06(+0.10%) |
Mar 19, 2019 | 54.95 | 54.99 | 54.68 | 54.71 | 17,868 | +0.05(+0.08%) |
Mar 18, 2019 | 54.64 | 54.70 | 54.52 | 54.66 | 37,492 | +0.07(+0.13%) |
Mar 15, 2019 | 54.28 | 54.59 | 54.28 | 54.59 | 11,649 | +0.63(+1.16%) |
Mar 14, 2019 | 53.91 | 54.12 | 53.91 | 53.96 | 30,146 | -0.05(-0.08%) |
Mar 13, 2019 | 53.86 | 54.05 | 53.74 | 54.01 | 51,267 | +0.42(+0.78%) |
Mar 12, 2019 | 53.61 | 53.65 | 53.49 | 53.59 | 75,166 | -0.03(-0.05%) |
Mar 11, 2019 | 53.33 | 53.62 | 53.33 | 53.62 | 11,660 | +0.39(+0.74%) |
Mar 08, 2019 | 52.94 | 53.23 | 52.91 | 53.22 | 26,840 | +0.11(+0.21%) |
Mar 07, 2019 | 53.61 | 53.61 | 53.10 | 53.12 | 7,713 | -0.64(-1.20%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.71 | 53.76 | 136,285 | -0.18(-0.34%) |
Mar 05, 2019 | 53.72 | 53.99 | 53.71 | 53.94 | 23,329 | +0.17(+0.31%) |
Mar 04, 2019 | 53.98 | 53.98 | 53.57 | 53.78 | 78,859 | -0.26(-0.49%) |
Mar 01, 2019 | 53.98 | 54.04 | 53.80 | 54.04 | 75,266 | +0.30(+0.56%) |
Feb 28, 2019 | 53.82 | 53.85 | 53.74 | 53.74 | 6,612 | -0.08(-0.16%) |
Feb 27, 2019 | 53.83 | 53.92 | 53.75 | 53.82 | 12,282 | -0.26(-0.48%) |
Feb 26, 2019 | 53.95 | 54.17 | 53.85 | 54.08 | 24,816 | +0.30(+0.55%) |
Feb 25, 2019 | 53.89 | 53.89 | 53.69 | 53.79 | 10,398 | +0.14(+0.26%) |
Feb 22, 2019 | 53.67 | 53.75 | 53.59 | 53.65 | 9,593 | +0.23(+0.42%) |
Feb 21, 2019 | 53.63 | 53.63 | 53.40 | 53.42 | 8,579 | -0.18(-0.34%) |
Feb 20, 2019 | 53.45 | 53.75 | 53.45 | 53.60 | 16,645 | +0.21(+0.39%) |
Feb 19, 2019 | 53.11 | 53.52 | 53.11 | 53.39 | 15,997 | +0.25(+0.46%) |
Feb 15, 2019 | 52.94 | 53.16 | 52.94 | 53.15 | 9,251 | +0.54(+1.03%) |
Feb 14, 2019 | 52.53 | 52.78 | 52.44 | 52.60 | 31,349 | +0.11(+0.21%) |
Feb 13, 2019 | 52.52 | 52.62 | 52.46 | 52.49 | 17,867 | -0.03(-0.06%) |
Feb 12, 2019 | 52.41 | 52.54 | 52.35 | 52.52 | 18,718 | +0.51(+0.98%) |
Feb 11, 2019 | 52.07 | 52.15 | 51.91 | 52.02 | 80,237 | -0.14(-0.27%) |
Feb 08, 2019 | 51.88 | 52.16 | 51.83 | 52.16 | 51,510 | -0.01(-0.02%) |
Feb 07, 2019 | 52.37 | 52.40 | 52.03 | 52.17 | 27,646 | -0.43(-0.82%) |
Feb 06, 2019 | 52.87 | 52.87 | 52.59 | 52.59 | 17,812 | -0.39(-0.73%) |
Feb 05, 2019 | 52.86 | 53.07 | 52.84 | 52.98 | 30,167 | +0.47(+0.90%) |
Feb 04, 2019 | 52.46 | 52.67 | 52.37 | 52.51 | 327,655 | -0.03(-0.05%) |
Feb 01, 2019 | 52.52 | 52.59 | 52.30 | 52.53 | 25,355 | +0.09(+0.17%) |
Jan 31, 2019 | 52.31 | 52.56 | 52.31 | 52.45 | 12,677 | +0.05(+0.10%) |
Jan 30, 2019 | 52.17 | 52.59 | 52.04 | 52.39 | 11,567 | +0.50(+0.97%) |
Jan 29, 2019 | 52.08 | 52.12 | 51.89 | 51.89 | 20,613 | +0.21(+0.41%) |
Jan 28, 2019 | 51.62 | 51.72 | 51.51 | 51.68 | 7,212 | -0.25(-0.48%) |
Jan 25, 2019 | 51.81 | 52.00 | 51.75 | 51.93 | 20,672 | +0.44(+0.86%) |
Jan 24, 2019 | 51.53 | 51.64 | 51.37 | 51.49 | 26,137 | -0.02(-0.03%) |
Jan 23, 2019 | 51.65 | 51.65 | 51.33 | 51.50 | 50,405 | +0.20(+0.40%) |
Jan 22, 2019 | 51.49 | 51.58 | 51.20 | 51.30 | 10,878 | -0.62(-1.20%) |
Jan 18, 2019 | 51.92 | 52.04 | 51.75 | 51.92 | 15,989 | +0.50(+0.97%) |
Jan 17, 2019 | 51.06 | 51.54 | 51.06 | 51.42 | 49,696 | +0.16(+0.32%) |
Jan 16, 2019 | 51.25 | 51.38 | 51.21 | 51.26 | 23,128 | +0.14(+0.28%) |
Jan 15, 2019 | 51.07 | 51.20 | 50.99 | 51.12 | 14,685 | +0.12(+0.24%) |
Jan 14, 2019 | 51.06 | 51.18 | 50.92 | 50.99 | 85,455 | -0.28(-0.54%) |
Jan 11, 2019 | 51.39 | 51.39 | 51.13 | 51.27 | 28,781 | -0.35(-0.68%) |
Jan 10, 2019 | 51.27 | 51.63 | 51.27 | 51.62 | 35,467 | +0.25(+0.48%) |
Jan 09, 2019 | 51.42 | 51.48 | 51.20 | 51.37 | 79,412 | +0.50(+0.97%) |
Jan 08, 2019 | 50.77 | 50.99 | 50.66 | 50.88 | 167,457 | +0.44(+0.87%) |
Jan 07, 2019 | 50.34 | 50.73 | 50.34 | 50.44 | 18,399 | -0.10(-0.20%) |
Jan 04, 2019 | 49.91 | 50.61 | 49.91 | 50.54 | 30,723 | +1.44(+2.93%) |
Jan 03, 2019 | 49.22 | 49.30 | 49.00 | 49.10 | 20,532 | -0.23(-0.47%) |
Jan 02, 2019 | 49.04 | 49.42 | 49.04 | 49.33 | 17,436 | -0.16(-0.33%) |
Dec 31, 2018 | 49.84 | 50.40 | 49.29 | 49.49 | 98,566 | +0.01(+0.02%) |
Dec 28, 2018 | 49.59 | 49.70 | 49.29 | 49.49 | 55,165 | +0.32(+0.66%) |
Dec 27, 2018 | 48.55 | 49.16 | 48.20 | 49.16 | 139,373 | -0.03(-0.05%) |
Dec 26, 2018 | 48.33 | 49.33 | 48.13 | 49.19 | 100,373 | +1.30(+2.71%) |
Dec 24, 2018 | 48.36 | 48.64 | 47.89 | 47.89 | 441,892 | -0.62(-1.28%) |
Dec 21, 2018 | 48.84 | 49.08 | 48.41 | 48.51 | 225,343 | -0.57(-1.16%) |
Dec 20, 2018 | 49.46 | 49.52 | 49.05 | 49.09 | 57,790 | -0.20(-0.40%) |
Dec 19, 2018 | 49.90 | 50.15 | 49.17 | 49.28 | 111,242 | -0.42(-0.84%) |
Dec 18, 2018 | 49.85 | 49.93 | 49.57 | 49.70 | 29,871 | +0.16(+0.32%) |
Dec 17, 2018 | 49.97 | 50.05 | 49.42 | 49.54 | 55,642 | -0.52(-1.03%) |
Dec 14, 2018 | 50.03 | 50.30 | 49.97 | 50.06 | 69,484 | -0.59(-1.16%) |
Dec 13, 2018 | 50.85 | 50.85 | 50.49 | 50.65 | 86,762 | -0.09(-0.18%) |
Dec 12, 2018 | 50.79 | 51.02 | 50.74 | 50.74 | 35,108 | +0.59(+1.18%) |
Dec 11, 2018 | 50.31 | 50.53 | 49.95 | 50.15 | 23,912 | +0.14(+0.28%) |
Dec 10, 2018 | 50.15 | 50.18 | 49.67 | 50.01 | 48,070 | -0.59(-1.17%) |
Dec 07, 2018 | 50.99 | 51.19 | 50.30 | 50.60 | 38,512 | -0.09(-0.18%) |
Dec 06, 2018 | 50.40 | 50.91 | 50.14 | 50.69 | 44,078 | -0.47(-0.93%) |
Dec 04, 2018 | 51.95 | 51.96 | 51.16 | 51.16 | 30,740 | -0.99(-1.90%) |