Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.37 | 65.37 | 65.13 | 65.13 | 548 | -0.28(-0.43%) |
Nov 27, 2019 | 65.44 | 65.47 | 65.25 | 65.41 | 2,192 | +0.21(+0.32%) |
Nov 26, 2019 | 64.87 | 65.22 | 64.84 | 65.20 | 4,453 | +0.51(+0.79%) |
Nov 25, 2019 | 64.63 | 64.77 | 64.62 | 64.69 | 7,458 | +0.22(+0.33%) |
Nov 22, 2019 | 64.15 | 64.49 | 64.15 | 64.48 | 3,726 | +0.40(+0.62%) |
Nov 21, 2019 | 64.00 | 64.18 | 63.97 | 64.08 | 70,538 | -0.50(-0.77%) |
Nov 20, 2019 | 64.47 | 64.61 | 64.22 | 64.58 | 3,866 | -0.16(-0.24%) |
Nov 19, 2019 | 64.79 | 64.90 | 64.73 | 64.73 | 1,255 | +0.12(+0.19%) |
Nov 18, 2019 | 64.56 | 64.61 | 64.36 | 64.61 | 3,743 | +0.03(+0.04%) |
Nov 15, 2019 | 64.65 | 64.65 | 64.53 | 64.58 | 1,644 | -0.10(-0.15%) |
Nov 14, 2019 | 64.35 | 64.79 | 64.35 | 64.68 | 8,897 | -0.02(-0.04%) |
Nov 13, 2019 | 64.54 | 64.83 | 64.54 | 64.70 | 3,621 | -0.27(-0.42%) |
Nov 12, 2019 | 64.96 | 65.01 | 64.91 | 64.98 | 3,420 | +0.23(+0.35%) |
Nov 11, 2019 | 64.32 | 64.79 | 64.32 | 64.75 | 1,909 | -0.05(-0.07%) |
Nov 08, 2019 | 64.78 | 64.81 | 64.78 | 64.80 | 1,534 | +0.08(+0.12%) |
Nov 07, 2019 | 64.64 | 65.02 | 64.64 | 64.72 | 17,314 | +0.25(+0.38%) |
Nov 06, 2019 | 63.99 | 64.48 | 63.99 | 64.48 | 8,721 | +0.70(+1.09%) |
Nov 05, 2019 | 63.50 | 63.90 | 63.50 | 63.78 | 3,001 | +0.24(+0.38%) |
Nov 04, 2019 | 63.89 | 63.92 | 63.44 | 63.54 | 23,914 | -0.01(-0.02%) |
Nov 01, 2019 | 63.45 | 63.70 | 63.41 | 63.55 | 25,648 | +0.26(+0.42%) |
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.29 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.10 | 63.62 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,380 | +0.22(+0.35%) |
Oct 28, 2019 | 63.48 | 63.48 | 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 | 63.63 | 63.63 | 63.27 | 63.51 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.29 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.23 | 63.30 | 12,474 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.47 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.93 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.85 | 63.88 | 4,994 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.75 | 64.04 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.59 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.06 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.05 | 64.05 | 15,454 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.78 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.01 | 63.36 | 63.01 | 63.23 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.22 | 62.75 | 62.75 | 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 | 64.73 | 63.78 | 64.73 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,876 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,825 | -1.27(-1.98%) |
Oct 01, 2019 | 65.90 | 65.90 | 64.42 | 64.42 | 23,881 | -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 | 65.78 | 65.41 | 65.55 | 1,972 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.77 | 65.40 | 65.68 | 30,239 | +0.05(+0.08%) |
Sep 25, 2019 | 65.49 | 65.71 | 65.49 | 65.63 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.71 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.33 | 65.72 | 65.18 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.57 | 65.75 | 65.23 | 65.35 | 3,634 | -0.22(-0.34%) |
Sep 19, 2019 | 65.57 | 66.15 | 65.57 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.28 | 65.64 | 65.19 | 65.60 | 8,104 | +0.30(+0.47%) |
Sep 17, 2019 | 64.87 | 65.29 | 64.87 | 65.29 | 5,109 | +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 | 65.16 | 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 | 28,131 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.56 | 64.11 | 64.48 | 2,929 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,429 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.79 | 63.29 | 62.79 | 63.29 | 4,747 | +0.81(+1.29%) |
Sep 03, 2019 | 62.04 | 62.48 | 62.04 | 62.48 | 21,387 | -0.10(-0.16%) |
Aug 30, 2019 | 62.63 | 62.63 | 62.42 | 62.58 | 3,194 | +0.12(+0.20%) |
Aug 29, 2019 | 62.47 | 62.66 | 62.30 | 62.45 | 2,019 | +0.53(+0.86%) |
Aug 28, 2019 | 61.42 | 62.11 | 61.42 | 61.92 | 6,954 | +0.01(+0.01%) |
Aug 27, 2019 | 62.35 | 62.67 | 61.68 | 61.91 | 6,239 | -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 | 63.33 | 9,533 | +0.32(+0.51%) |
Aug 21, 2019 | 63.21 | 63.21 | 62.91 | 63.01 | 1,131 | +0.13(+0.20%) |
Aug 20, 2019 | 63.15 | 63.41 | 62.88 | 62.88 | 7,194 | -0.82(-1.28%) |
Aug 19, 2019 | 63.83 | 63.83 | 63.63 | 63.70 | 3,790 | +0.44(+0.69%) |
Aug 16, 2019 | 62.45 | 63.30 | 62.45 | 63.26 | 4,846 | +0.87(+1.39%) |
Aug 15, 2019 | 61.95 | 62.40 | 61.95 | 62.39 | 2,082 | +0.38(+0.61%) |
Aug 14, 2019 | 63.09 | 63.45 | 61.90 | 62.01 | 10,031 | -2.15(-3.34%) |
Aug 13, 2019 | 63.54 | 64.35 | 63.54 | 64.16 | 6,630 | +0.88(+1.39%) |
Aug 12, 2019 | 64.01 | 64.27 | 63.12 | 63.28 | 6,142 | -1.13(-1.76%) |
Aug 09, 2019 | 64.47 | 64.52 | 64.00 | 64.41 | 3,855 | -0.05(-0.08%) |
Aug 08, 2019 | 63.80 | 64.47 | 63.80 | 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 | 63.11 | 62.05 | 63.10 | 5,356 | +1.10(+1.78%) |
Aug 05, 2019 | 62.78 | 62.84 | 61.54 | 61.99 | 11,677 | -1.65(-2.59%) |
Aug 02, 2019 | 63.80 | 63.90 | 63.36 | 63.64 | 6,278 | -0.22(-0.35%) |
Aug 01, 2019 | 65.12 | 65.12 | 63.78 | 63.87 | 6,737 | -1.46(-2.23%) |
Jul 31, 2019 | 65.60 | 65.97 | 65.05 | 65.32 | 7,702 | -0.17(-0.26%) |
Jul 30, 2019 | 65.52 | 65.52 | 65.37 | 65.49 | 3,911 | +0.01(+0.01%) |
Jul 29, 2019 | 65.97 | 66.11 | 65.33 | 65.48 | 3,719 | -0.59(-0.89%) |
Jul 26, 2019 | 65.43 | 66.07 | 65.28 | 66.07 | 1,542 | +0.53(+0.81%) |
Jul 25, 2019 | 65.41 | 65.62 | 65.41 | 65.54 | 1,510 | -0.17(-0.26%) |
Jul 24, 2019 | 64.96 | 65.72 | 64.96 | 65.71 | 5,660 | +0.62(+0.96%) |
Jul 23, 2019 | 65.04 | 65.12 | 64.63 | 65.09 | 4,283 | +0.21(+0.33%) |
Jul 22, 2019 | 64.99 | 65.12 | 64.83 | 64.87 | 3,438 | -0.24(-0.38%) |
Jul 19, 2019 | 65.80 | 65.80 | 65.11 | 65.12 | 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 | 65.50 | 65.55 | 65.27 | 65.29 | 1,194 | -0.84(-1.27%) |
Jul 16, 2019 | 66.14 | 66.25 | 66.02 | 66.13 | 2,296 | +0.01(+0.02%) |
Jul 15, 2019 | 66.26 | 66.26 | 65.96 | 66.12 | 5,256 | -0.06(-0.10%) |
Jul 12, 2019 | 65.96 | 66.18 | 65.61 | 66.18 | 4,295 | +0.56(+0.85%) |
Jul 11, 2019 | 65.74 | 65.74 | 65.40 | 65.63 | 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 | 32,261 | -0.17(-0.25%) |
Jul 05, 2019 | 65.96 | 65.97 | 65.59 | 65.97 | 4,516 | +0.14(+0.21%) |
Jul 03, 2019 | 65.37 | 65.96 | 65.37 | 65.83 | 11,014 | +0.78(+1.19%) |
Jul 02, 2019 | 65.39 | 65.39 | 64.87 | 65.06 | 5,305 | -0.01(-0.01%) |
Jul 01, 2019 | 65.20 | 65.20 | 64.53 | 65.06 | 20,978 | +0.87(+1.35%) |
Jun 28, 2019 | 64.00 | 64.20 | 63.93 | 64.19 | 2,533 | +0.62(+0.97%) |
Jun 27, 2019 | 63.14 | 63.58 | 63.14 | 63.58 | 3,635 | +0.58(+0.92%) |
Jun 26, 2019 | 63.86 | 63.89 | 62.99 | 63.00 | 4,164 | -0.91(-1.43%) |
Jun 25, 2019 | 63.99 | 64.20 | 63.90 | 63.91 | 4,331 | -0.18(-0.29%) |
Jun 24, 2019 | 64.23 | 64.59 | 64.09 | 64.10 | 7,748 | -0.14(-0.22%) |
Jun 21, 2019 | 64.69 | 64.92 | 64.24 | 64.24 | 5,507 | -0.56(-0.87%) |
Jun 20, 2019 | 64.28 | 64.80 | 64.08 | 64.80 | 13,537 | +0.66(+1.02%) |
Jun 19, 2019 | 64.02 | 64.28 | 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 | 63.54 | 63.54 | 7,921 | -0.60(-0.94%) |
Jun 14, 2019 | 63.85 | 64.18 | 63.56 | 64.14 | 10,505 | +0.50(+0.78%) |
Jun 13, 2019 | 63.53 | 63.72 | 63.42 | 63.64 | 2,633 | +0.22(+0.34%) |
Jun 12, 2019 | 63.70 | 63.70 | 63.42 | 63.42 | 30,472 | -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 | 19,051 | -0.08(-0.12%) |
Jun 07, 2019 | 63.75 | 63.98 | 63.73 | 63.73 | 8,515 | +0.09(+0.14%) |
Jun 06, 2019 | 64.08 | 64.08 | 63.46 | 63.64 | 9,751 | +0.12(+0.18%) |
Jun 05, 2019 | 62.99 | 63.53 | 62.83 | 63.53 | 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 | 61.05 | 62.05 | 61.05 | 62.05 | 34,248 | +1.01(+1.66%) |
May 31, 2019 | 61.09 | 61.35 | 60.87 | 61.04 | 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 | 61.41 | 61.70 | 61.02 | 61.70 | 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 | 62.45 | 62.09 | 62.44 | 4,423 | +0.66(+1.07%) |
May 23, 2019 | 62.00 | 62.00 | 61.78 | 61.78 | 2,284 | -1.01(-1.61%) |
May 22, 2019 | 62.44 | 62.85 | 62.34 | 62.79 | 7,948 | +0.20(+0.31%) |
May 21, 2019 | 62.58 | 62.71 | 62.52 | 62.59 | 4,246 | +0.50(+0.81%) |
May 20, 2019 | 62.31 | 62.31 | 61.92 | 62.09 | 4,444 | +0.19(+0.31%) |
May 17, 2019 | 61.89 | 62.23 | 61.89 | 61.90 | 20,458 | -0.29(-0.47%) |
May 16, 2019 | 61.74 | 62.50 | 61.74 | 62.19 | 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 | 60.96 | 61.66 | 60.96 | 61.34 | 19,817 | +0.81(+1.33%) |
May 13, 2019 | 60.88 | 60.88 | 60.20 | 60.53 | 4,484 | -1.21(-1.96%) |
May 10, 2019 | 60.77 | 61.82 | 60.77 | 61.74 | 4,091 | +0.51(+0.84%) |
May 09, 2019 | 60.69 | 61.23 | 60.58 | 61.23 | 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 | 60.96 | 61.82 | 60.96 | 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 | 61.74 | 61.74 | 61.30 | 61.30 | 370 | +0.05(+0.09%) |
May 01, 2019 | 61.81 | 61.81 | 61.24 | 61.24 | 13,454 | -0.53(-0.85%) |
Apr 30, 2019 | 61.38 | 61.77 | 61.13 | 61.77 | 3,163 | +0.46(+0.75%) |
Apr 29, 2019 | 61.19 | 61.39 | 61.11 | 61.31 | 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 | 59.80 | 60.27 | 59.53 | 60.24 | 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 | 60.01 | 10,001 | +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 | 59.84 | 59.84 | 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 | 60.43 | 59.96 | 60.41 | 7,304 | +1.08(+1.81%) |
Apr 15, 2019 | 59.48 | 59.53 | 59.29 | 59.34 | 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 | 59.05 | 58.66 | 59.05 | 2,213 | +0.57(+0.98%) |
Apr 10, 2019 | 58.03 | 58.48 | 58.03 | 58.48 | 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 | 58.49 | 58.60 | 58.36 | 58.51 | 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 | 1,492 | +0.17(+0.29%) |
Apr 03, 2019 | 57.94 | 58.24 | 57.94 | 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 | 58.13 | 58.50 | 58.13 | 58.48 | 2,916 | +0.95(+1.65%) |
Mar 29, 2019 | 57.71 | 57.71 | 57.47 | 57.53 | 4,312 | +0.12(+0.20%) |
Mar 28, 2019 | 57.47 | 57.61 | 56.91 | 57.42 | 6,068 | -0.00(-0.01%) |
Mar 27, 2019 | 57.30 | 57.56 | 57.17 | 57.42 | 5,181 | +0.17(+0.30%) |
Mar 26, 2019 | 57.19 | 57.27 | 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 | 56.80 | 56.92 | 14,487 | -0.78(-1.35%) |
Mar 21, 2019 | 56.86 | 57.77 | 56.86 | 57.70 | 2,964 | +0.55(+0.97%) |
Mar 20, 2019 | 58.09 | 58.09 | 57.14 | 57.14 | 187,874 | -0.95(-1.64%) |
Mar 19, 2019 | 58.79 | 58.99 | 58.10 | 58.10 | 6,508 | -0.56(-0.95%) |
Mar 18, 2019 | 58.33 | 58.85 | 58.33 | 58.66 | 3,226 | +0.33(+0.57%) |
Mar 15, 2019 | 58.18 | 58.61 | 58.16 | 58.32 | 6,895 | +0.35(+0.61%) |
Mar 14, 2019 | 57.70 | 57.99 | 57.70 | 57.97 | 9,234 | +0.21(+0.36%) |
Mar 13, 2019 | 57.77 | 58.01 | 57.77 | 57.77 | 2,884 | +0.11(+0.19%) |
Mar 12, 2019 | 57.79 | 57.81 | 57.66 | 57.66 | 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 | 57.03 | 56.50 | 57.03 | 7,228 | -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 | 57.63 | 4,443 | -0.59(-1.01%) |
Mar 05, 2019 | 58.43 | 58.43 | 57.99 | 58.21 | 3,649 | -0.06(-0.11%) |
Mar 04, 2019 | 58.54 | 58.87 | 57.99 | 58.28 | 6,613 | -0.22(-0.38%) |
Mar 01, 2019 | 58.67 | 58.67 | 58.30 | 58.50 | 7,895 | +0.23(+0.40%) |
Feb 28, 2019 | 58.19 | 58.34 | 58.05 | 58.27 | 2,874 | +0.12(+0.20%) |
Feb 27, 2019 | 58.15 | 58.21 | 58.01 | 58.15 | 4,952 | -0.09(-0.15%) |
Feb 26, 2019 | 58.04 | 58.57 | 58.04 | 58.24 | 4,949 | -0.10(-0.17%) |
Feb 25, 2019 | 58.38 | 58.68 | 58.32 | 58.34 | 4,982 | +0.19(+0.33%) |
Feb 22, 2019 | 58.21 | 58.29 | 58.03 | 58.15 | 4,225 | +0.06(+0.11%) |
Feb 21, 2019 | 58.34 | 58.42 | 57.83 | 58.09 | 3,428 | -0.15(-0.26%) |
Feb 20, 2019 | 57.80 | 58.31 | 57.80 | 58.24 | 3,848 | +0.28(+0.48%) |
Feb 19, 2019 | 57.37 | 58.00 | 57.37 | 57.96 | 5,540 | +0.39(+0.68%) |
Feb 15, 2019 | 56.99 | 57.58 | 56.99 | 57.58 | 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 | 57.40 | 8,292 | +0.31(+0.54%) |
Feb 12, 2019 | 56.87 | 57.19 | 56.87 | 57.09 | 1,750 | +0.78(+1.38%) |
Feb 11, 2019 | 56.14 | 56.31 | 55.85 | 56.31 | 4,235 | +0.29(+0.52%) |
Feb 08, 2019 | 56.07 | 56.16 | 55.46 | 56.02 | 14,123 | -0.25(-0.45%) |
Feb 07, 2019 | 56.24 | 56.50 | 55.79 | 56.27 | 5,737 | -0.30(-0.54%) |
Feb 06, 2019 | 56.40 | 56.58 | 56.37 | 56.58 | 3,468 | +0.03(+0.04%) |
Feb 05, 2019 | 56.51 | 56.58 | 56.26 | 56.55 | 6,454 | +0.14(+0.24%) |
Feb 04, 2019 | 56.26 | 56.41 | 56.05 | 56.41 | 2,022 | +0.09(+0.16%) |
Feb 01, 2019 | 56.08 | 56.33 | 55.91 | 56.33 | 242,437 | +0.32(+0.57%) |
Jan 31, 2019 | 55.22 | 56.01 | 55.22 | 56.01 | 4,962 | +0.61(+1.10%) |
Jan 30, 2019 | 55.19 | 55.62 | 54.84 | 55.40 | 4,310 | +0.40(+0.73%) |
Jan 29, 2019 | 55.06 | 55.19 | 55.00 | 55.00 | 22,994 | -0.27(-0.49%) |
Jan 28, 2019 | 55.32 | 55.32 | 54.91 | 55.27 | 11,833 | -0.19(-0.35%) |
Jan 25, 2019 | 55.69 | 55.77 | 55.46 | 55.46 | 8,674 | +0.22(+0.39%) |
Jan 24, 2019 | 55.34 | 55.41 | 54.94 | 55.24 | 9,296 | +0.09(+0.16%) |
Jan 23, 2019 | 55.26 | 55.26 | 54.62 | 55.16 | 123,028 | +0.33(+0.60%) |
Jan 22, 2019 | 55.72 | 55.72 | 54.83 | 54.83 | 4,387 | -0.77(-1.39%) |
Jan 18, 2019 | 55.29 | 55.69 | 55.20 | 55.60 | 11,232 | +0.63(+1.15%) |
Jan 17, 2019 | 54.58 | 55.12 | 54.53 | 54.97 | 28,858 | +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 | 53.12 | 53.80 | 53.12 | 53.69 | 15,372 | +0.23(+0.43%) |
Jan 11, 2019 | 53.17 | 53.53 | 53.03 | 53.46 | 58,162 | -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 | 52.71 | 53.10 | 5,176 | +0.51(+0.97%) |
Jan 08, 2019 | 52.88 | 52.88 | 52.26 | 52.59 | 4,571 | +0.11(+0.21%) |
Jan 07, 2019 | 52.31 | 53.02 | 52.31 | 52.48 | 6,777 | -0.07(-0.14%) |
Jan 04, 2019 | 52.02 | 52.56 | 51.89 | 52.55 | 6,783 | +1.52(+2.98%) |
Jan 03, 2019 | 51.59 | 51.66 | 51.03 | 51.03 | 42,701 | -0.72(-1.39%) |
Jan 02, 2019 | 51.61 | 51.82 | 51.61 | 51.75 | 3,767 | -0.15(-0.30%) |
Dec 31, 2018 | 51.50 | 51.96 | 51.50 | 51.90 | 37,255 | +0.48(+0.93%) |
Dec 28, 2018 | 51.78 | 51.96 | 51.35 | 51.43 | 19,572 | -0.19(-0.37%) |
Dec 27, 2018 | 50.31 | 51.61 | 49.94 | 51.61 | 60,477 | +0.65(+1.27%) |
Dec 26, 2018 | 49.09 | 50.97 | 48.66 | 50.97 | 16,377 | +1.95(+3.98%) |
Dec 24, 2018 | 49.70 | 49.94 | 49.02 | 49.02 | 31,917 | -1.20(-2.39%) |
Dec 21, 2018 | 50.80 | 51.30 | 50.18 | 50.22 | 18,127 | -0.41(-0.82%) |
Dec 20, 2018 | 51.23 | 51.44 | 50.56 | 50.63 | 63,790 | -0.65(-1.27%) |
Dec 19, 2018 | 51.42 | 52.46 | 51.17 | 51.28 | 74,347 | -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 | 122,469 | -0.50(-0.97%) |
Dec 14, 2018 | 51.86 | 52.33 | 51.74 | 51.83 | 45,517 | -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 | 21,298 | -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 | 54.29 | 52.82 | 53.04 | 11,519 | -0.27(-0.51%) |
Dec 06, 2018 | 54.22 | 54.22 | 52.81 | 53.31 | 47,450 | -1.50(-2.74%) |
Dec 04, 2018 | 56.09 | 56.09 | 54.81 | 54.81 | 8,835 | -1.20(-2.14%) |