Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.73 | 67.96 | 67.60 | 67.81 | 291,800 | +0.08(+0.12%) |
Dec 30, 2019 | 67.58 | 67.86 | 67.49 | 67.73 | 146,717 | +0.17(+0.25%) |
Dec 27, 2019 | 67.50 | 67.64 | 67.50 | 67.56 | 178,800 | +0.00(+0.00%) |
Dec 26, 2019 | 67.60 | 67.77 | 67.48 | 67.56 | 417,469 | -0.12(-0.18%) |
Dec 24, 2019 | 67.67 | 67.78 | 67.45 | 67.68 | 88,700 | +0.03(+0.04%) |
Dec 23, 2019 | 67.50 | 67.74 | 67.36 | 67.65 | 403,480 | +0.15(+0.22%) |
Dec 20, 2019 | 67.62 | 67.64 | 67.45 | 67.50 | 342,900 | -0.14(-0.21%) |
Dec 19, 2019 | 67.45 | 67.67 | 67.25 | 67.64 | 561,348 | +0.10(+0.16%) |
Dec 18, 2019 | 67.19 | 67.67 | 67.19 | 67.54 | 1,066,421 | +0.29(+0.43%) |
Dec 17, 2019 | 67.01 | 67.26 | 66.91 | 67.25 | 455,971 | +0.28(+0.42%) |
Dec 16, 2019 | 67.21 | 67.25 | 66.85 | 66.97 | 857,879 | -0.10(-0.15%) |
Dec 13, 2019 | 67.01 | 67.28 | 66.94 | 67.07 | 248,900 | +0.03(+0.04%) |
Dec 12, 2019 | 67.45 | 67.45 | 66.82 | 67.04 | 541,620 | -0.40(-0.59%) |
Dec 11, 2019 | 67.50 | 67.77 | 67.32 | 67.44 | 718,547 | +0.10(+0.15%) |
Dec 10, 2019 | 66.99 | 67.42 | 66.83 | 67.34 | 529,873 | +0.43(+0.64%) |
Dec 09, 2019 | 66.56 | 66.99 | 66.56 | 66.91 | 380,328 | +0.24(+0.36%) |
Dec 06, 2019 | 66.61 | 66.77 | 66.40 | 66.67 | 171,500 | +0.16(+0.24%) |
Dec 05, 2019 | 66.79 | 66.94 | 66.50 | 66.51 | 158,023 | -0.34(-0.51%) |
Dec 04, 2019 | 66.68 | 66.90 | 66.51 | 66.85 | 226,443 | +0.23(+0.35%) |
Dec 03, 2019 | 66.40 | 66.77 | 66.27 | 66.62 | 636,713 | +0.13(+0.20%) |
Dec 02, 2019 | 66.62 | 67.15 | 66.39 | 66.49 | 897,337 | -0.15(-0.23%) |
Nov 29, 2019 | 66.60 | 67.11 | 66.60 | 66.64 | 151,100 | -0.03(-0.04%) |
Nov 27, 2019 | 67.28 | 67.28 | 66.59 | 66.67 | 529,700 | -0.44(-0.66%) |
Nov 26, 2019 | 66.94 | 67.17 | 66.85 | 67.11 | 457,785 | +0.07(+0.10%) |
Nov 25, 2019 | 66.78 | 67.30 | 66.76 | 67.04 | 345,421 | +0.40(+0.60%) |
Nov 22, 2019 | 66.89 | 66.89 | 66.49 | 66.64 | 267,300 | -0.06(-0.09%) |
Nov 21, 2019 | 66.75 | 67.28 | 66.68 | 66.70 | 766,870 | -0.06(-0.09%) |
Nov 20, 2019 | 67.03 | 67.17 | 66.65 | 66.76 | 283,789 | -0.36(-0.54%) |
Nov 19, 2019 | 67.07 | 67.26 | 66.94 | 67.12 | 253,581 | +0.11(+0.16%) |
Nov 18, 2019 | 66.91 | 67.12 | 66.86 | 67.01 | 351,837 | -0.07(-0.10%) |
Nov 15, 2019 | 66.76 | 67.30 | 66.57 | 67.08 | 322,300 | +0.59(+0.89%) |
Nov 14, 2019 | 66.83 | 67.27 | 66.48 | 66.49 | 402,109 | -0.51(-0.76%) |
Nov 13, 2019 | 66.86 | 67.40 | 66.57 | 67.00 | 510,622 | -0.32(-0.48%) |
Nov 12, 2019 | 66.69 | 67.99 | 66.60 | 67.32 | 744,406 | +0.52(+0.78%) |
Nov 11, 2019 | 66.15 | 67.08 | 66.02 | 66.80 | 541,374 | +0.37(+0.56%) |
Nov 08, 2019 | 66.05 | 66.45 | 65.91 | 66.43 | 237,100 | +0.35(+0.53%) |
Nov 07, 2019 | 65.95 | 66.36 | 65.60 | 66.08 | 499,741 | -0.02(-0.03%) |
Nov 06, 2019 | 65.94 | 66.36 | 65.83 | 66.10 | 348,221 | +0.19(+0.30%) |
Nov 05, 2019 | 65.97 | 66.26 | 65.76 | 65.91 | 315,794 | -0.06(-0.10%) |
Nov 04, 2019 | 66.15 | 66.47 | 65.71 | 65.97 | 310,958 | -0.32(-0.48%) |
Nov 01, 2019 | 65.94 | 66.31 | 65.66 | 66.29 | 407,300 | +0.63(+0.96%) |
Oct 31, 2019 | 65.03 | 65.72 | 64.95 | 65.66 | 249,654 | +0.50(+0.77%) |
Oct 30, 2019 | 65.37 | 65.37 | 65.00 | 65.16 | 148,721 | -0.15(-0.23%) |
Oct 29, 2019 | 65.05 | 65.33 | 64.95 | 65.31 | 257,292 | +0.33(+0.51%) |
Oct 28, 2019 | 64.87 | 65.10 | 64.87 | 64.98 | 136,960 | +0.10(+0.15%) |
Oct 25, 2019 | 64.70 | 65.19 | 64.65 | 64.88 | 351,300 | +0.23(+0.36%) |
Oct 24, 2019 | 64.89 | 65.19 | 64.60 | 64.65 | 622,997 | -0.21(-0.32%) |
Oct 23, 2019 | 64.65 | 64.93 | 64.60 | 64.86 | 166,185 | +0.15(+0.23%) |
Oct 22, 2019 | 64.89 | 65.13 | 64.40 | 64.71 | 495,791 | -0.10(-0.15%) |
Oct 21, 2019 | 65.07 | 65.33 | 64.80 | 64.81 | 354,710 | -0.07(-0.11%) |
Oct 18, 2019 | 64.87 | 65.03 | 64.77 | 64.88 | 167,700 | -0.09(-0.14%) |
Oct 17, 2019 | 65.00 | 65.18 | 64.87 | 64.97 | 122,993 | +0.12(+0.19%) |
Oct 16, 2019 | 64.82 | 65.16 | 64.77 | 64.85 | 362,506 | -0.05(-0.08%) |
Oct 15, 2019 | 64.86 | 65.25 | 64.80 | 64.90 | 155,696 | +0.17(+0.26%) |
Oct 14, 2019 | 64.73 | 64.99 | 64.68 | 64.73 | 168,705 | -0.00(-0.01%) |
Oct 11, 2019 | 65.29 | 65.47 | 64.73 | 64.73 | 268,900 | -0.23(-0.36%) |
Oct 10, 2019 | 65.09 | 65.54 | 64.95 | 64.97 | 221,996 | -0.14(-0.22%) |
Oct 09, 2019 | 65.25 | 65.48 | 64.85 | 65.11 | 238,975 | +0.39(+0.60%) |
Oct 08, 2019 | 65.36 | 65.36 | 64.68 | 64.72 | 367,243 | -0.83(-1.27%) |
Oct 07, 2019 | 65.15 | 65.86 | 65.14 | 65.55 | 380,689 | +0.20(+0.31%) |
Oct 04, 2019 | 65.13 | 65.39 | 64.77 | 65.35 | 174,500 | +0.39(+0.60%) |
Oct 03, 2019 | 65.07 | 65.23 | 64.80 | 64.96 | 289,477 | -0.44(-0.67%) |
Oct 02, 2019 | 64.64 | 65.47 | 64.64 | 65.40 | 603,722 | +0.44(+0.68%) |
Oct 01, 2019 | 65.50 | 65.52 | 64.45 | 64.96 | 390,950 | -0.44(-0.67%) |
Sep 30, 2019 | 64.68 | 65.48 | 64.32 | 65.40 | 661,193 | +0.79(+1.22%) |
Sep 27, 2019 | 64.05 | 64.73 | 64.05 | 64.61 | 1,142,600 | +0.66(+1.03%) |
Sep 26, 2019 | 64.28 | 64.33 | 63.85 | 63.95 | 635,066 | -0.44(-0.68%) |
Sep 25, 2019 | 63.89 | 64.59 | 63.89 | 64.39 | 267,484 | +0.28(+0.44%) |
Sep 24, 2019 | 64.63 | 64.63 | 63.87 | 64.11 | 230,896 | -0.35(-0.54%) |
Sep 23, 2019 | 64.50 | 64.88 | 64.18 | 64.46 | 193,156 | -0.12(-0.19%) |
Sep 20, 2019 | 65.05 | 65.20 | 64.50 | 64.58 | 786,000 | +0.27(+0.42%) |
Sep 19, 2019 | 64.67 | 65.09 | 64.09 | 64.31 | 345,528 | -0.20(-0.31%) |
Sep 18, 2019 | 64.62 | 64.85 | 64.23 | 64.51 | 164,668 | -0.14(-0.22%) |
Sep 17, 2019 | 65.21 | 65.36 | 64.62 | 64.65 | 171,959 | -0.58(-0.89%) |
Sep 16, 2019 | 64.20 | 65.31 | 64.06 | 65.23 | 417,514 | +0.94(+1.46%) |
Sep 13, 2019 | 64.28 | 64.50 | 63.91 | 64.29 | 154,500 | +0.05(+0.08%) |
Sep 12, 2019 | 63.94 | 64.49 | 63.70 | 64.24 | 381,033 | +0.44(+0.69%) |
Sep 11, 2019 | 63.88 | 64.40 | 63.72 | 63.80 | 337,470 | +0.05(+0.08%) |
Sep 10, 2019 | 63.75 | 64.07 | 63.41 | 63.75 | 195,291 | +0.02(+0.03%) |
Sep 09, 2019 | 64.35 | 64.52 | 63.59 | 63.73 | 180,155 | -0.63(-0.98%) |
Sep 06, 2019 | 64.81 | 64.90 | 64.26 | 64.36 | 535,900 | -0.19(-0.29%) |
Sep 05, 2019 | 64.14 | 64.73 | 63.85 | 64.55 | 827,820 | +0.83(+1.30%) |
Sep 04, 2019 | 63.80 | 63.90 | 63.12 | 63.72 | 370,874 | +0.41(+0.65%) |
Sep 03, 2019 | 62.91 | 63.56 | 62.81 | 63.31 | 464,723 | +0.26(+0.41%) |
Aug 30, 2019 | 64.17 | 64.17 | 62.82 | 63.05 | 430,000 | -0.87(-1.36%) |
Aug 29, 2019 | 63.31 | 64.30 | 63.31 | 63.92 | 492,534 | +0.96(+1.52%) |
Aug 28, 2019 | 62.70 | 63.19 | 62.70 | 62.96 | 305,852 | +0.17(+0.27%) |
Aug 27, 2019 | 63.14 | 63.15 | 62.73 | 62.79 | 310,829 | -0.10(-0.16%) |
Aug 26, 2019 | 63.35 | 63.35 | 62.57 | 62.89 | 289,361 | +0.04(+0.06%) |
Aug 23, 2019 | 63.61 | 64.00 | 62.71 | 62.85 | 360,700 | -0.86(-1.35%) |
Aug 22, 2019 | 64.49 | 64.68 | 63.59 | 63.71 | 245,927 | -0.69(-1.07%) |
Aug 21, 2019 | 64.28 | 64.75 | 64.28 | 64.40 | 228,842 | +0.33(+0.52%) |
Aug 20, 2019 | 63.99 | 64.16 | 63.87 | 64.07 | 361,527 | +0.07(+0.11%) |
Aug 19, 2019 | 64.37 | 64.68 | 63.93 | 64.00 | 465,377 | +0.03(+0.05%) |
Aug 16, 2019 | 64.80 | 64.92 | 63.78 | 63.97 | 434,200 | -0.51(-0.79%) |
Aug 15, 2019 | 65.02 | 65.04 | 64.20 | 64.48 | 239,403 | -0.44(-0.68%) |
Aug 14, 2019 | 64.41 | 65.11 | 64.05 | 64.92 | 482,434 | -0.13(-0.20%) |
Aug 13, 2019 | 63.32 | 65.07 | 63.21 | 65.05 | 585,412 | +1.51(+2.38%) |
Aug 12, 2019 | 63.48 | 63.65 | 63.04 | 63.54 | 357,782 | -0.02(-0.03%) |
Aug 09, 2019 | 64.49 | 64.55 | 63.37 | 63.56 | 534,400 | -0.93(-1.44%) |
Aug 08, 2019 | 64.85 | 65.14 | 64.49 | 64.49 | 480,158 | +0.17(+0.26%) |
Aug 07, 2019 | 65.20 | 65.33 | 64.22 | 64.32 | 1,331,862 | -0.74(-1.14%) |
Aug 06, 2019 | 65.10 | 65.80 | 64.99 | 65.06 | 819,920 | +0.08(+0.12%) |
Aug 05, 2019 | 66.03 | 66.48 | 64.98 | 64.98 | 2,522,728 | -1.67(-2.51%) |
Aug 02, 2019 | 66.00 | 66.79 | 65.67 | 66.65 | 589,900 | +0.43(+0.65%) |
Aug 01, 2019 | 67.17 | 67.25 | 66.06 | 66.22 | 1,504,008 | -0.95(-1.41%) |
Jul 31, 2019 | 66.50 | 67.49 | 66.12 | 67.17 | 1,441,368 | +0.84(+1.27%) |
Jul 30, 2019 | 65.54 | 66.44 | 65.36 | 66.33 | 616,869 | +0.42(+0.64%) |
Jul 29, 2019 | 65.15 | 65.92 | 65.15 | 65.91 | 884,345 | +0.81(+1.24%) |
Jul 26, 2019 | 65.09 | 65.14 | 64.87 | 65.10 | 494,900 | +0.13(+0.20%) |
Jul 25, 2019 | 65.06 | 65.20 | 64.83 | 64.97 | 999,905 | -0.02(-0.03%) |
Jul 24, 2019 | 65.00 | 65.24 | 64.94 | 64.99 | 550,960 | -0.06(-0.09%) |
Jul 23, 2019 | 65.07 | 65.10 | 64.85 | 65.05 | 441,398 | +0.06(+0.09%) |
Jul 22, 2019 | 64.90 | 65.10 | 64.89 | 64.99 | 700,167 | +0.24(+0.37%) |
Jul 19, 2019 | 64.87 | 65.05 | 64.68 | 64.75 | 983,000 | -0.17(-0.26%) |
Jul 18, 2019 | 64.60 | 65.04 | 64.60 | 64.92 | 994,369 | +0.26(+0.40%) |
Jul 17, 2019 | 64.59 | 64.90 | 64.50 | 64.66 | 755,794 | +0.02(+0.03%) |
Jul 16, 2019 | 64.50 | 64.72 | 64.31 | 64.64 | 1,516,877 | +0.08(+0.12%) |
Jul 15, 2019 | 64.65 | 64.92 | 64.07 | 64.56 | 1,341,400 | +0.16(+0.25%) |
Jul 12, 2019 | 65.21 | 65.28 | 64.36 | 64.40 | 1,032,600 | -0.62(-0.95%) |
Jul 11, 2019 | 65.70 | 65.75 | 64.25 | 65.02 | 3,206,608 | -0.54(-0.82%) |
Jul 10, 2019 | 65.02 | 65.84 | 64.91 | 65.56 | 5,332,881 | +0.65(+1.00%) |
Jul 09, 2019 | 65.57 | 66.24 | 64.51 | 64.91 | 13,180,939 | +16.85(+35.06%) |
Jul 08, 2019 | 47.73 | 48.41 | 47.51 | 48.06 | 510,871 | -0.08(-0.17%) |
Jul 05, 2019 | 49.01 | 49.37 | 47.89 | 48.14 | 451,100 | -1.45(-2.92%) |
Jul 03, 2019 | 49.46 | 49.75 | 48.24 | 49.59 | 346,000 | +0.37(+0.75%) |
Jul 02, 2019 | 50.43 | 50.58 | 49.02 | 49.22 | 834,206 | -2.57(-4.96%) |
Jul 01, 2019 | 50.71 | 54.66 | 50.05 | 51.79 | 1,855,551 | +4.63(+9.82%) |
Jun 28, 2019 | 46.79 | 47.27 | 45.60 | 47.16 | 2,685,000 | +0.58(+1.25%) |
Jun 27, 2019 | 46.30 | 46.99 | 46.04 | 46.58 | 470,479 | +0.65(+1.42%) |
Jun 26, 2019 | 45.79 | 47.95 | 45.61 | 45.93 | 581,307 | +0.98(+2.18%) |
Jun 25, 2019 | 45.97 | 46.93 | 44.85 | 44.95 | 651,399 | -1.11(-2.41%) |
Jun 24, 2019 | 46.19 | 46.47 | 45.26 | 46.06 | 713,042 | -0.13(-0.28%) |
Jun 21, 2019 | 47.13 | 47.16 | 46.01 | 46.19 | 831,300 | -1.19(-2.51%) |
Jun 20, 2019 | 47.58 | 47.96 | 47.01 | 47.38 | 915,410 | +0.66(+1.41%) |
Jun 19, 2019 | 46.77 | 46.93 | 46.14 | 46.72 | 433,703 | +0.19(+0.41%) |
Jun 18, 2019 | 45.04 | 47.00 | 44.80 | 46.53 | 619,571 | +1.74(+3.88%) |
Jun 17, 2019 | 45.09 | 45.52 | 44.38 | 44.79 | 869,828 | -0.15(-0.33%) |
Jun 14, 2019 | 46.34 | 46.34 | 44.82 | 44.94 | 609,000 | -1.65(-3.54%) |
Jun 13, 2019 | 47.15 | 47.53 | 46.04 | 46.59 | 888,479 | -0.31(-0.66%) |
Jun 12, 2019 | 47.72 | 48.33 | 46.89 | 46.90 | 782,912 | -0.84(-1.76%) |
Jun 11, 2019 | 47.86 | 48.40 | 47.40 | 47.74 | 832,207 | +0.47(+0.99%) |
Jun 10, 2019 | 47.57 | 48.64 | 47.24 | 47.27 | 948,149 | +0.12(+0.25%) |
Jun 07, 2019 | 47.85 | 48.46 | 46.66 | 47.15 | 763,700 | -0.27(-0.57%) |
Jun 06, 2019 | 48.57 | 49.49 | 46.91 | 47.42 | 619,024 | -0.57(-1.19%) |
Jun 05, 2019 | 47.75 | 48.29 | 46.91 | 47.99 | 1,052,488 | +0.51(+1.07%) |
Jun 04, 2019 | 47.21 | 47.60 | 46.16 | 47.48 | 1,069,511 | +0.98(+2.11%) |
Jun 03, 2019 | 46.29 | 47.25 | 45.91 | 46.50 | 666,091 | -0.10(-0.21%) |
May 31, 2019 | 47.52 | 48.01 | 46.45 | 46.60 | 492,800 | -1.63(-3.38%) |
May 30, 2019 | 47.59 | 48.35 | 47.31 | 48.23 | 524,987 | +1.00(+2.12%) |
May 29, 2019 | 46.95 | 47.66 | 46.55 | 47.23 | 650,531 | -0.07(-0.15%) |
May 28, 2019 | 47.56 | 48.07 | 46.80 | 47.30 | 621,521 | -0.01(-0.02%) |
May 24, 2019 | 47.50 | 48.02 | 47.15 | 47.31 | 653,000 | +0.10(+0.21%) |
May 23, 2019 | 47.58 | 47.98 | 46.51 | 47.21 | 860,885 | -1.01(-2.09%) |
May 22, 2019 | 47.78 | 48.40 | 47.56 | 48.22 | 923,162 | +0.27(+0.56%) |
May 21, 2019 | 49.12 | 50.01 | 47.82 | 47.95 | 908,753 | -0.52(-1.07%) |
May 20, 2019 | 47.77 | 49.20 | 47.65 | 48.47 | 1,055,595 | -0.55(-1.12%) |
May 17, 2019 | 49.46 | 51.36 | 48.55 | 49.02 | 1,596,400 | -0.85(-1.70%) |
May 16, 2019 | 51.95 | 52.18 | 49.50 | 49.87 | 1,694,656 | -3.08(-5.82%) |
May 15, 2019 | 52.62 | 53.25 | 51.63 | 52.95 | 692,790 | -0.04(-0.08%) |
May 14, 2019 | 51.80 | 53.47 | 51.80 | 52.99 | 511,059 | +1.28(+2.48%) |
May 13, 2019 | 52.35 | 53.72 | 51.38 | 51.71 | 1,338,403 | -3.82(-6.88%) |
May 10, 2019 | 54.74 | 55.69 | 54.10 | 55.53 | 621,500 | +0.53(+0.96%) |
May 09, 2019 | 53.94 | 55.01 | 53.07 | 55.00 | 847,518 | +0.02(+0.04%) |
May 08, 2019 | 54.29 | 55.42 | 53.69 | 54.98 | 648,096 | +0.71(+1.31%) |
May 07, 2019 | 55.00 | 55.00 | 52.55 | 54.27 | 1,013,755 | -1.51(-2.71%) |
May 06, 2019 | 58.12 | 58.12 | 55.65 | 55.78 | 1,150,945 | -3.22(-5.46%) |
May 03, 2019 | 59.65 | 59.65 | 57.18 | 59.00 | 1,442,100 | -1.55(-2.56%) |
May 02, 2019 | 60.16 | 61.90 | 59.41 | 60.55 | 880,233 | +0.10(+0.17%) |
May 01, 2019 | 58.53 | 61.10 | 58.30 | 60.45 | 1,237,014 | +2.57(+4.44%) |
Apr 30, 2019 | 58.41 | 58.45 | 56.97 | 57.88 | 909,652 | -0.56(-0.96%) |
Apr 29, 2019 | 58.71 | 59.10 | 57.94 | 58.44 | 827,992 | -0.18(-0.31%) |
Apr 26, 2019 | 59.46 | 59.79 | 58.48 | 58.62 | 387,500 | -0.89(-1.50%) |
Apr 25, 2019 | 60.05 | 60.12 | 57.76 | 59.51 | 359,522 | -0.74(-1.23%) |
Apr 24, 2019 | 59.50 | 60.62 | 58.63 | 60.25 | 368,962 | +1.05(+1.77%) |
Apr 23, 2019 | 58.46 | 59.80 | 58.40 | 59.20 | 381,084 | +1.05(+1.81%) |
Apr 22, 2019 | 57.80 | 58.43 | 57.11 | 58.15 | 322,110 | +0.13(+0.22%) |
Apr 18, 2019 | 58.62 | 58.80 | 56.58 | 58.02 | 707,300 | -0.75(-1.28%) |
Apr 17, 2019 | 61.00 | 61.36 | 58.34 | 58.77 | 604,153 | -1.82(-3.00%) |
Apr 16, 2019 | 61.57 | 62.18 | 60.33 | 60.59 | 599,461 | -0.45(-0.74%) |
Apr 15, 2019 | 60.80 | 62.00 | 60.64 | 61.04 | 512,876 | +0.16(+0.26%) |
Apr 12, 2019 | 60.46 | 61.16 | 59.30 | 60.88 | 933,900 | +1.66(+2.80%) |
Apr 11, 2019 | 59.50 | 59.67 | 58.40 | 59.22 | 465,528 | -0.30(-0.50%) |
Apr 10, 2019 | 58.03 | 60.09 | 57.69 | 59.52 | 537,446 | +1.80(+3.12%) |
Apr 09, 2019 | 57.87 | 58.89 | 57.62 | 57.72 | 518,407 | -0.21(-0.36%) |
Apr 08, 2019 | 58.15 | 58.32 | 56.85 | 57.93 | 467,033 | -0.31(-0.53%) |
Apr 05, 2019 | 59.16 | 59.59 | 58.00 | 58.24 | 431,800 | -0.55(-0.94%) |
Apr 04, 2019 | 58.87 | 59.75 | 57.74 | 58.79 | 517,509 | -0.29(-0.49%) |
Apr 03, 2019 | 59.50 | 60.55 | 58.01 | 59.08 | 873,309 | +0.00(+0.00%) |
Apr 02, 2019 | 58.65 | 59.70 | 58.03 | 59.08 | 675,476 | +0.34(+0.58%) |
Apr 01, 2019 | 58.08 | 59.46 | 57.80 | 58.74 | 725,455 | +1.39(+2.42%) |
Mar 29, 2019 | 58.37 | 59.09 | 56.86 | 57.35 | 774,800 | -0.57(-0.98%) |
Mar 28, 2019 | 56.59 | 59.55 | 56.03 | 57.92 | 1,805,775 | +2.57(+4.64%) |
Mar 27, 2019 | 53.18 | 55.57 | 52.50 | 55.35 | 1,226,714 | -1.64(-2.88%) |
Mar 26, 2019 | 55.67 | 56.99 | 55.05 | 56.99 | 587,136 | +1.88(+3.41%) |
Mar 25, 2019 | 54.68 | 55.52 | 53.62 | 55.11 | 1,245,988 | +0.31(+0.57%) |
Mar 22, 2019 | 57.67 | 58.11 | 54.37 | 54.80 | 1,393,800 | -3.29(-5.66%) |
Mar 21, 2019 | 55.44 | 58.55 | 55.44 | 58.09 | 1,560,175 | +2.37(+4.25%) |
Mar 20, 2019 | 55.58 | 56.33 | 54.83 | 55.72 | 894,929 | +0.09(+0.16%) |
Mar 19, 2019 | 56.05 | 56.64 | 55.19 | 55.63 | 906,873 | -0.30(-0.54%) |
Mar 18, 2019 | 54.43 | 56.35 | 54.16 | 55.93 | 1,468,213 | +1.76(+3.25%) |
Mar 15, 2019 | 53.64 | 54.70 | 53.50 | 54.17 | 1,189,700 | +0.72(+1.35%) |
Mar 14, 2019 | 53.95 | 54.03 | 53.16 | 53.45 | 566,710 | -0.23(-0.43%) |
Mar 13, 2019 | 53.99 | 54.13 | 53.02 | 53.68 | 1,055,830 | -0.49(-0.90%) |
Mar 12, 2019 | 53.70 | 54.70 | 53.21 | 54.17 | 462,154 | +0.58(+1.08%) |
Mar 11, 2019 | 52.23 | 54.09 | 52.05 | 53.59 | 1,482,337 | +1.59(+3.06%) |
Mar 08, 2019 | 52.58 | 52.58 | 50.81 | 52.00 | 1,391,200 | -1.27(-2.38%) |
Mar 07, 2019 | 53.51 | 54.05 | 52.50 | 53.27 | 438,337 | -0.22(-0.41%) |
Mar 06, 2019 | 54.22 | 54.24 | 52.54 | 53.49 | 1,142,461 | -0.93(-1.71%) |
Mar 05, 2019 | 55.47 | 55.97 | 54.07 | 54.42 | 1,126,389 | -1.10(-1.98%) |
Mar 04, 2019 | 54.50 | 56.12 | 54.50 | 55.52 | 1,127,408 | +1.33(+2.45%) |
Mar 01, 2019 | 53.81 | 55.00 | 53.37 | 54.19 | 872,700 | +0.84(+1.57%) |
Feb 28, 2019 | 53.12 | 54.00 | 52.76 | 53.35 | 1,708,555 | -0.13(-0.24%) |
Feb 27, 2019 | 53.52 | 53.77 | 52.34 | 53.48 | 1,219,607 | -0.44(-0.82%) |
Feb 26, 2019 | 55.73 | 55.89 | 53.81 | 53.92 | 1,578,532 | -2.54(-4.50%) |
Feb 25, 2019 | 56.00 | 57.53 | 55.90 | 56.46 | 1,663,512 | +1.01(+1.82%) |
Feb 22, 2019 | 48.75 | 55.72 | 48.56 | 55.45 | 3,608,600 | +8.28(+17.55%) |
Feb 21, 2019 | 46.98 | 48.29 | 46.85 | 47.17 | 1,326,052 | +0.58(+1.24%) |
Feb 20, 2019 | 45.48 | 47.04 | 45.35 | 46.59 | 783,285 | +1.27(+2.80%) |
Feb 19, 2019 | 44.66 | 45.51 | 44.30 | 45.32 | 681,221 | +0.66(+1.48%) |
Feb 15, 2019 | 44.74 | 44.80 | 43.92 | 44.66 | 558,800 | +0.23(+0.52%) |
Feb 14, 2019 | 43.38 | 44.79 | 43.25 | 44.43 | 535,860 | +0.74(+1.69%) |
Feb 13, 2019 | 43.75 | 45.00 | 43.68 | 43.69 | 467,860 | +0.30(+0.69%) |
Feb 12, 2019 | 42.90 | 43.64 | 42.90 | 43.39 | 475,784 | +0.53(+1.24%) |
Feb 11, 2019 | 42.03 | 42.91 | 41.35 | 42.86 | 460,439 | +1.10(+2.63%) |
Feb 08, 2019 | 41.63 | 42.30 | 41.58 | 41.76 | 444,500 | -0.20(-0.48%) |
Feb 07, 2019 | 42.23 | 42.45 | 41.51 | 41.96 | 331,150 | -0.66(-1.55%) |
Feb 06, 2019 | 43.16 | 43.72 | 42.50 | 42.62 | 402,787 | -0.36(-0.84%) |
Feb 05, 2019 | 42.57 | 43.73 | 42.32 | 42.98 | 475,552 | +0.64(+1.51%) |
Feb 04, 2019 | 42.33 | 43.01 | 42.14 | 42.34 | 721,733 | -0.75(-1.74%) |
Feb 01, 2019 | 43.48 | 44.12 | 42.90 | 43.09 | 416,300 | -0.42(-0.97%) |
Jan 31, 2019 | 43.38 | 44.63 | 43.31 | 43.51 | 494,319 | +0.37(+0.86%) |
Jan 30, 2019 | 43.11 | 43.48 | 42.34 | 43.14 | 448,401 | +0.61(+1.43%) |
Jan 29, 2019 | 43.44 | 43.91 | 42.30 | 42.53 | 327,266 | -0.79(-1.82%) |
Jan 28, 2019 | 43.13 | 44.01 | 42.75 | 43.32 | 263,948 | -0.73(-1.66%) |
Jan 25, 2019 | 43.21 | 44.59 | 43.21 | 44.05 | 380,000 | +0.86(+1.99%) |
Jan 24, 2019 | 42.25 | 44.00 | 42.18 | 43.19 | 456,581 | +1.11(+2.64%) |
Jan 23, 2019 | 41.41 | 42.30 | 41.30 | 42.08 | 299,938 | +0.80(+1.94%) |
Jan 22, 2019 | 42.40 | 42.70 | 40.86 | 41.28 | 293,838 | -1.35(-3.17%) |
Jan 18, 2019 | 42.81 | 43.25 | 42.49 | 42.63 | 351,200 | +0.02(+0.05%) |
Jan 17, 2019 | 42.15 | 43.05 | 41.71 | 42.61 | 267,797 | +0.31(+0.73%) |
Jan 16, 2019 | 43.03 | 43.36 | 42.24 | 42.30 | 238,258 | -0.56(-1.31%) |
Jan 15, 2019 | 41.92 | 43.29 | 41.92 | 42.86 | 191,658 | +0.95(+2.27%) |
Jan 14, 2019 | 42.21 | 42.46 | 41.45 | 41.91 | 360,137 | -0.78(-1.83%) |
Jan 11, 2019 | 42.25 | 43.32 | 42.05 | 42.69 | 214,600 | +0.22(+0.52%) |
Jan 10, 2019 | 41.60 | 43.23 | 41.20 | 42.47 | 282,807 | +0.51(+1.22%) |
Jan 09, 2019 | 41.75 | 43.22 | 41.28 | 41.96 | 628,512 | +0.30(+0.72%) |
Jan 08, 2019 | 39.70 | 41.77 | 39.23 | 41.66 | 765,490 | +2.49(+6.36%) |
Jan 07, 2019 | 38.54 | 39.74 | 38.22 | 39.17 | 471,932 | +0.73(+1.90%) |
Jan 04, 2019 | 37.45 | 38.86 | 36.76 | 38.44 | 817,800 | +1.71(+4.66%) |
Jan 03, 2019 | 37.74 | 38.00 | 36.05 | 36.73 | 512,716 | -1.63(-4.25%) |