Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.46 | 57.37 | 55.62 | 57.09 | 2,346,429 | -1.17(-2.00%) |
Feb 27, 2020 | 59.83 | 60.50 | 58.26 | 58.26 | 2,399,898 | -2.78(-4.55%) |
Feb 26, 2020 | 61.81 | 62.43 | 61.01 | 61.04 | 602,170 | -0.49(-0.80%) |
Feb 25, 2020 | 63.87 | 63.88 | 61.36 | 61.53 | 1,074,497 | -2.22(-3.49%) |
Feb 24, 2020 | 63.81 | 64.32 | 63.51 | 63.75 | 717,273 | -2.00(-3.04%) |
Feb 21, 2020 | 66.00 | 66.00 | 65.42 | 65.75 | 119,603 | -0.49(-0.75%) |
Feb 20, 2020 | 65.99 | 66.43 | 65.63 | 66.24 | 184,504 | +0.12(+0.19%) |
Feb 19, 2020 | 66.12 | 66.30 | 66.08 | 66.12 | 171,642 | +0.17(+0.26%) |
Feb 18, 2020 | 66.16 | 66.27 | 65.69 | 65.95 | 206,150 | -0.37(-0.55%) |
Feb 14, 2020 | 66.05 | 66.31 | 66.03 | 66.31 | 104,247 | +0.25(+0.37%) |
Feb 13, 2020 | 65.71 | 66.14 | 65.71 | 66.07 | 125,432 | +0.17(+0.25%) |
Feb 12, 2020 | 65.96 | 66.03 | 65.82 | 65.90 | 193,845 | +0.22(+0.33%) |
Feb 11, 2020 | 65.65 | 65.99 | 65.62 | 65.68 | 118,132 | +0.29(+0.44%) |
Feb 10, 2020 | 64.92 | 65.40 | 64.92 | 65.40 | 176,443 | +0.32(+0.49%) |
Feb 07, 2020 | 65.02 | 65.21 | 64.85 | 65.08 | 282,678 | -0.19(-0.30%) |
Feb 06, 2020 | 65.60 | 65.60 | 65.19 | 65.27 | 181,768 | +0.03(+0.04%) |
Feb 05, 2020 | 65.04 | 65.28 | 64.90 | 65.24 | 263,559 | +0.78(+1.20%) |
Feb 04, 2020 | 64.42 | 64.86 | 64.42 | 64.47 | 383,325 | +0.74(+1.15%) |
Feb 03, 2020 | 63.56 | 64.23 | 63.56 | 63.73 | 286,946 | +0.45(+0.71%) |
Jan 31, 2020 | 64.17 | 64.18 | 63.09 | 63.28 | 612,723 | -1.31(-2.03%) |
Jan 30, 2020 | 63.54 | 64.62 | 63.51 | 64.60 | 281,115 | +0.64(+1.00%) |
Jan 29, 2020 | 64.24 | 64.36 | 63.94 | 63.96 | 181,887 | -0.08(-0.13%) |
Jan 28, 2020 | 63.77 | 64.24 | 63.65 | 64.04 | 193,088 | +0.61(+0.97%) |
Jan 27, 2020 | 63.26 | 63.71 | 62.96 | 63.43 | 212,651 | -0.89(-1.38%) |
Jan 24, 2020 | 64.95 | 64.95 | 64.00 | 64.31 | 243,748 | -0.65(-1.00%) |
Jan 23, 2020 | 64.75 | 65.02 | 64.43 | 64.97 | 200,583 | +0.04(+0.06%) |
Jan 22, 2020 | 65.09 | 65.22 | 64.86 | 64.93 | 777,085 | +0.07(+0.11%) |
Jan 21, 2020 | 64.74 | 65.15 | 64.74 | 64.86 | 234,526 | -0.18(-0.28%) |
Jan 17, 2020 | 64.97 | 65.11 | 64.88 | 65.04 | 841,548 | +0.28(+0.44%) |
Jan 16, 2020 | 64.45 | 64.78 | 64.41 | 64.76 | 185,510 | +0.54(+0.84%) |
Jan 15, 2020 | 64.00 | 64.31 | 63.97 | 64.22 | 254,287 | +0.05(+0.07%) |
Jan 14, 2020 | 64.43 | 64.46 | 64.08 | 64.17 | 405,974 | -0.20(-0.32%) |
Jan 13, 2020 | 63.99 | 64.37 | 63.89 | 64.37 | 301,640 | +0.53(+0.83%) |
Jan 10, 2020 | 64.07 | 64.10 | 63.76 | 63.84 | 149,233 | -0.18(-0.29%) |
Jan 09, 2020 | 63.98 | 64.07 | 63.84 | 64.03 | 194,414 | +0.42(+0.65%) |
Jan 08, 2020 | 63.23 | 63.89 | 63.23 | 63.61 | 255,992 | +0.39(+0.61%) |
Jan 07, 2020 | 63.48 | 63.56 | 63.22 | 63.22 | 150,405 | -0.43(-0.68%) |
Jan 06, 2020 | 63.18 | 63.67 | 63.18 | 63.65 | 311,420 | -0.04(-0.06%) |
Jan 03, 2020 | 63.34 | 63.89 | 63.34 | 63.69 | 266,674 | -0.36(-0.56%) |
Jan 02, 2020 | 64.00 | 64.06 | 63.70 | 64.05 | 393,600 | +0.35(+0.54%) |
Dec 31, 2019 | 63.48 | 63.77 | 63.44 | 63.70 | 158,317 | +0.15(+0.23%) |
Dec 30, 2019 | 63.81 | 63.82 | 63.46 | 63.56 | 159,377 | -0.17(-0.27%) |
Dec 27, 2019 | 63.87 | 63.88 | 63.64 | 63.73 | 185,352 | -0.01(-0.02%) |
Dec 26, 2019 | 63.55 | 63.74 | 63.54 | 63.74 | 106,297 | +0.37(+0.59%) |
Dec 24, 2019 | 63.32 | 63.43 | 63.29 | 63.37 | 198,329 | +0.03(+0.04%) |
Dec 23, 2019 | 63.64 | 63.64 | 63.28 | 63.34 | 234,316 | -0.23(-0.36%) |
Dec 20, 2019 | 63.66 | 63.80 | 63.50 | 63.57 | 452,675 | +0.20(+0.32%) |
Dec 19, 2019 | 63.17 | 63.42 | 63.17 | 63.36 | 364,807 | +0.18(+0.28%) |
Dec 18, 2019 | 63.43 | 63.43 | 63.19 | 63.19 | 554,160 | -0.06(-0.09%) |
Dec 17, 2019 | 63.27 | 63.37 | 63.21 | 63.24 | 820,694 | +0.05(+0.08%) |
Dec 16, 2019 | 63.40 | 63.40 | 63.02 | 63.19 | 481,177 | +0.35(+0.56%) |
Dec 13, 2019 | 62.86 | 63.20 | 62.59 | 62.84 | 303,335 | -0.14(-0.23%) |
Dec 12, 2019 | 62.34 | 63.09 | 62.34 | 62.98 | 732,395 | +0.71(+1.14%) |
Dec 11, 2019 | 62.47 | 62.58 | 62.22 | 62.28 | 89,189 | -0.17(-0.27%) |
Dec 10, 2019 | 62.53 | 62.60 | 62.37 | 62.45 | 137,145 | -0.13(-0.21%) |
Dec 09, 2019 | 62.63 | 62.72 | 62.49 | 62.58 | 144,647 | -0.08(-0.13%) |
Dec 06, 2019 | 62.50 | 62.80 | 62.50 | 62.66 | 307,026 | +0.58(+0.94%) |
Dec 05, 2019 | 61.92 | 62.11 | 61.82 | 62.08 | 565,582 | +0.26(+0.42%) |
Dec 04, 2019 | 61.55 | 61.95 | 61.42 | 61.81 | 267,833 | +0.39(+0.64%) |
Dec 03, 2019 | 61.38 | 61.46 | 61.06 | 61.42 | 347,910 | -0.47(-0.76%) |
Dec 02, 2019 | 62.59 | 62.59 | 61.86 | 61.89 | 483,905 | -0.59(-0.94%) |
Nov 29, 2019 | 62.56 | 62.67 | 62.41 | 62.48 | 181,957 | -0.13(-0.21%) |
Nov 27, 2019 | 62.41 | 62.63 | 62.34 | 62.62 | 416,027 | +0.29(+0.47%) |
Nov 26, 2019 | 62.17 | 62.34 | 62.07 | 62.32 | 329,158 | +0.19(+0.31%) |
Nov 25, 2019 | 61.87 | 62.17 | 61.87 | 62.13 | 552,215 | +0.44(+0.72%) |
Nov 22, 2019 | 61.62 | 61.77 | 61.48 | 61.69 | 206,928 | +0.19(+0.31%) |
Nov 21, 2019 | 61.89 | 61.89 | 61.41 | 61.50 | 318,345 | -0.26(-0.43%) |
Nov 20, 2019 | 61.80 | 61.93 | 61.40 | 61.76 | 386,458 | -0.21(-0.34%) |
Nov 19, 2019 | 61.94 | 62.06 | 61.84 | 61.97 | 640,810 | +0.22(+0.35%) |
Nov 18, 2019 | 61.63 | 61.79 | 61.56 | 61.75 | 362,119 | +0.12(+0.20%) |
Nov 15, 2019 | 61.63 | 61.65 | 61.48 | 61.63 | 404,519 | +0.20(+0.32%) |
Nov 14, 2019 | 61.11 | 61.43 | 61.11 | 61.43 | 302,017 | +0.20(+0.32%) |
Nov 13, 2019 | 61.11 | 61.40 | 61.00 | 61.23 | 430,062 | -0.11(-0.18%) |
Nov 12, 2019 | 61.44 | 61.66 | 61.33 | 61.34 | 210,879 | -0.06(-0.11%) |
Nov 11, 2019 | 61.21 | 61.47 | 61.17 | 61.41 | 144,406 | -0.07(-0.12%) |
Nov 08, 2019 | 61.34 | 61.48 | 61.17 | 61.48 | 181,523 | +0.03(+0.05%) |
Nov 07, 2019 | 61.55 | 61.75 | 61.40 | 61.45 | 226,220 | +0.24(+0.39%) |
Nov 06, 2019 | 61.02 | 61.26 | 60.99 | 61.21 | 258,592 | +0.19(+0.31%) |
Nov 05, 2019 | 61.28 | 61.30 | 60.87 | 61.02 | 821,050 | -0.15(-0.25%) |
Nov 04, 2019 | 61.43 | 61.46 | 61.09 | 61.17 | 488,460 | +0.17(+0.28%) |
Nov 01, 2019 | 60.79 | 61.00 | 60.70 | 61.00 | 657,913 | +0.65(+1.08%) |
Oct 31, 2019 | 60.47 | 60.52 | 60.04 | 60.35 | 2,990,095 | -0.28(-0.46%) |
Oct 30, 2019 | 60.53 | 60.70 | 60.15 | 60.63 | 446,995 | +0.09(+0.15%) |
Oct 29, 2019 | 60.33 | 60.81 | 60.33 | 60.53 | 402,769 | +0.12(+0.20%) |
Oct 28, 2019 | 60.43 | 60.58 | 60.39 | 60.41 | 177,209 | +0.20(+0.33%) |
Oct 25, 2019 | 59.94 | 60.35 | 59.94 | 60.22 | 187,820 | +0.11(+0.18%) |
Oct 24, 2019 | 60.12 | 60.17 | 59.88 | 60.11 | 142,476 | +0.09(+0.15%) |
Oct 23, 2019 | 59.74 | 60.02 | 59.69 | 60.02 | 137,373 | +0.17(+0.29%) |
Oct 22, 2019 | 60.06 | 60.24 | 59.81 | 59.84 | 220,930 | -0.39(-0.64%) |
Oct 21, 2019 | 59.87 | 60.25 | 59.87 | 60.23 | 129,003 | +0.72(+1.21%) |
Oct 18, 2019 | 59.23 | 59.68 | 59.23 | 59.51 | 161,764 | +0.08(+0.14%) |
Oct 17, 2019 | 59.60 | 59.69 | 59.31 | 59.43 | 241,037 | +0.12(+0.20%) |
Oct 16, 2019 | 59.36 | 59.43 | 59.15 | 59.31 | 151,415 | -0.10(-0.16%) |
Oct 15, 2019 | 59.03 | 59.63 | 58.95 | 59.41 | 283,098 | +0.56(+0.95%) |
Oct 14, 2019 | 58.64 | 58.87 | 58.64 | 58.85 | 108,729 | +0.06(+0.10%) |
Oct 11, 2019 | 58.97 | 59.40 | 58.75 | 58.79 | 607,973 | +0.58(+1.00%) |
Oct 10, 2019 | 57.83 | 58.49 | 57.83 | 58.21 | 330,969 | +0.43(+0.75%) |
Oct 09, 2019 | 57.64 | 58.00 | 57.60 | 57.78 | 242,874 | +0.46(+0.80%) |
Oct 08, 2019 | 57.85 | 57.85 | 57.26 | 57.32 | 394,605 | -0.96(-1.64%) |
Oct 07, 2019 | 58.24 | 58.65 | 58.19 | 58.28 | 261,332 | -0.22(-0.38%) |
Oct 04, 2019 | 57.72 | 58.54 | 57.72 | 58.50 | 197,591 | +0.86(+1.49%) |
Oct 03, 2019 | 57.21 | 57.64 | 56.66 | 57.64 | 472,095 | +0.30(+0.53%) |
Oct 02, 2019 | 57.97 | 57.97 | 57.07 | 57.33 | 768,612 | -0.97(-1.66%) |
Oct 01, 2019 | 59.40 | 59.43 | 58.26 | 58.30 | 686,291 | -0.99(-1.66%) |
Sep 30, 2019 | 59.42 | 59.52 | 59.23 | 59.29 | 261,068 | -0.02(-0.03%) |
Sep 27, 2019 | 59.66 | 59.75 | 58.98 | 59.30 | 559,118 | -0.06(-0.10%) |
Sep 26, 2019 | 59.38 | 59.56 | 59.22 | 59.36 | 225,369 | -0.07(-0.12%) |
Sep 25, 2019 | 59.05 | 59.53 | 58.96 | 59.43 | 214,447 | +0.34(+0.57%) |
Sep 24, 2019 | 59.69 | 59.79 | 58.86 | 59.10 | 569,998 | -0.39(-0.65%) |
Sep 23, 2019 | 59.02 | 59.63 | 59.02 | 59.48 | 365,052 | +0.11(+0.18%) |
Sep 20, 2019 | 59.73 | 59.94 | 59.30 | 59.38 | 338,365 | -0.31(-0.51%) |
Sep 19, 2019 | 59.82 | 60.09 | 59.65 | 59.69 | 238,358 | -0.08(-0.13%) |
Sep 18, 2019 | 59.53 | 59.86 | 59.34 | 59.76 | 241,378 | +0.06(+0.10%) |
Sep 17, 2019 | 59.39 | 59.70 | 59.37 | 59.70 | 153,148 | +0.21(+0.35%) |
Sep 16, 2019 | 59.15 | 59.50 | 59.13 | 59.50 | 179,058 | -0.07(-0.12%) |
Sep 13, 2019 | 59.65 | 59.79 | 59.47 | 59.57 | 290,152 | +0.11(+0.19%) |
Sep 12, 2019 | 59.06 | 59.58 | 59.00 | 59.45 | 787,907 | +0.39(+0.66%) |
Sep 11, 2019 | 58.88 | 59.07 | 58.58 | 59.06 | 277,409 | +0.23(+0.40%) |
Sep 10, 2019 | 59.03 | 59.07 | 58.39 | 58.83 | 250,490 | -0.22(-0.36%) |
Sep 09, 2019 | 58.93 | 59.14 | 58.72 | 59.04 | 201,474 | +0.41(+0.70%) |
Sep 06, 2019 | 58.62 | 58.86 | 58.53 | 58.63 | 178,890 | +0.05(+0.08%) |
Sep 05, 2019 | 58.37 | 59.00 | 58.37 | 58.59 | 363,340 | +0.76(+1.32%) |
Sep 04, 2019 | 57.59 | 57.88 | 57.54 | 57.82 | 690,344 | +0.63(+1.10%) |
Sep 03, 2019 | 57.13 | 57.27 | 56.86 | 57.20 | 1,266,370 | -0.35(-0.61%) |
Aug 30, 2019 | 57.62 | 57.76 | 57.33 | 57.55 | 183,035 | +0.14(+0.24%) |
Aug 29, 2019 | 57.10 | 57.55 | 57.03 | 57.41 | 242,892 | +0.73(+1.29%) |
Aug 28, 2019 | 56.01 | 56.70 | 56.00 | 56.68 | 363,274 | +0.44(+0.77%) |
Aug 27, 2019 | 56.80 | 56.89 | 56.11 | 56.24 | 333,347 | -0.35(-0.62%) |
Aug 26, 2019 | 56.39 | 56.61 | 56.12 | 56.59 | 368,115 | +0.53(+0.95%) |
Aug 23, 2019 | 57.05 | 57.41 | 55.73 | 56.06 | 637,680 | -1.28(-2.24%) |
Aug 22, 2019 | 57.29 | 57.49 | 56.94 | 57.34 | 189,532 | +0.27(+0.48%) |
Aug 21, 2019 | 57.11 | 57.17 | 56.97 | 57.07 | 244,999 | +0.27(+0.48%) |
Aug 20, 2019 | 57.12 | 57.27 | 56.75 | 56.80 | 219,143 | -0.60(-1.04%) |
Aug 19, 2019 | 57.55 | 57.60 | 57.26 | 57.39 | 411,115 | +0.55(+0.97%) |
Aug 16, 2019 | 56.28 | 56.98 | 56.28 | 56.84 | 233,212 | +0.84(+1.50%) |
Aug 15, 2019 | 55.80 | 56.21 | 55.65 | 56.00 | 603,852 | +0.37(+0.67%) |
Aug 14, 2019 | 56.32 | 56.60 | 55.62 | 55.63 | 531,593 | -1.72(-3.00%) |
Aug 13, 2019 | 56.66 | 57.62 | 56.60 | 57.35 | 567,721 | +0.55(+0.96%) |
Aug 12, 2019 | 57.23 | 57.33 | 56.66 | 56.81 | 225,753 | -0.89(-1.55%) |
Aug 09, 2019 | 57.59 | 57.89 | 57.22 | 57.70 | 321,567 | -0.16(-0.27%) |
Aug 08, 2019 | 57.22 | 57.88 | 57.04 | 57.86 | 296,066 | +1.04(+1.82%) |
Aug 07, 2019 | 56.20 | 57.00 | 55.60 | 56.82 | 534,318 | -0.16(-0.27%) |
Aug 06, 2019 | 56.35 | 57.05 | 56.19 | 56.98 | 505,844 | +0.81(+1.44%) |
Aug 05, 2019 | 56.93 | 57.27 | 55.61 | 56.17 | 541,452 | -1.78(-3.08%) |
Aug 02, 2019 | 57.83 | 58.21 | 57.33 | 57.95 | 289,934 | -0.11(-0.19%) |
Aug 01, 2019 | 58.99 | 59.26 | 57.95 | 58.06 | 929,303 | -0.85(-1.45%) |
Jul 31, 2019 | 59.25 | 59.45 | 58.68 | 58.92 | 356,957 | -0.38(-0.64%) |
Jul 30, 2019 | 58.96 | 59.30 | 58.91 | 59.30 | 266,820 | +0.00(+0.00%) |
Jul 29, 2019 | 59.58 | 59.66 | 59.28 | 59.30 | 167,127 | -0.29(-0.49%) |
Jul 26, 2019 | 59.17 | 59.62 | 59.12 | 59.59 | 284,480 | +0.52(+0.88%) |
Jul 25, 2019 | 59.44 | 59.44 | 58.95 | 59.07 | 233,546 | -0.34(-0.57%) |
Jul 24, 2019 | 58.80 | 59.42 | 58.80 | 59.41 | 251,941 | +0.47(+0.80%) |
Jul 23, 2019 | 58.46 | 58.94 | 58.46 | 58.94 | 219,623 | +0.60(+1.02%) |
Jul 22, 2019 | 58.26 | 58.46 | 58.14 | 58.34 | 604,343 | +0.10(+0.17%) |
Jul 19, 2019 | 58.80 | 58.83 | 58.23 | 58.24 | 434,355 | -0.40(-0.69%) |
Jul 18, 2019 | 58.20 | 58.74 | 58.17 | 58.65 | 216,279 | +0.35(+0.61%) |
Jul 17, 2019 | 58.52 | 58.69 | 58.26 | 58.29 | 312,864 | -0.40(-0.69%) |
Jul 16, 2019 | 58.87 | 58.93 | 58.62 | 58.70 | 128,738 | -0.16(-0.27%) |
Jul 15, 2019 | 59.21 | 59.21 | 58.75 | 58.86 | 189,355 | -0.25(-0.42%) |
Jul 12, 2019 | 58.91 | 59.12 | 58.78 | 59.10 | 168,637 | +0.25(+0.42%) |
Jul 11, 2019 | 58.79 | 58.90 | 58.67 | 58.86 | 196,841 | +0.13(+0.22%) |
Jul 10, 2019 | 58.90 | 59.06 | 58.64 | 58.73 | 151,690 | -0.08(-0.13%) |
Jul 09, 2019 | 58.24 | 58.83 | 58.24 | 58.81 | 350,004 | +0.23(+0.40%) |
Jul 08, 2019 | 58.51 | 58.68 | 58.47 | 58.57 | 208,983 | -0.22(-0.38%) |
Jul 05, 2019 | 58.62 | 58.87 | 58.37 | 58.80 | 204,415 | +0.12(+0.21%) |
Jul 03, 2019 | 58.28 | 58.70 | 58.28 | 58.67 | 212,269 | +0.48(+0.82%) |
Jul 02, 2019 | 57.99 | 58.26 | 57.89 | 58.20 | 312,633 | +0.20(+0.34%) |
Jul 01, 2019 | 58.02 | 58.24 | 57.73 | 58.00 | 1,253,403 | +0.43(+0.74%) |
Jun 28, 2019 | 57.36 | 57.60 | 57.23 | 57.57 | 289,497 | +0.68(+1.20%) |
Jun 27, 2019 | 56.52 | 56.94 | 56.52 | 56.89 | 125,784 | +0.49(+0.87%) |
Jun 26, 2019 | 56.80 | 56.86 | 56.40 | 56.40 | 157,930 | -0.28(-0.50%) |
Jun 25, 2019 | 57.06 | 57.26 | 56.65 | 56.68 | 271,106 | -0.40(-0.70%) |
Jun 24, 2019 | 57.30 | 57.49 | 57.05 | 57.08 | 281,805 | -0.25(-0.44%) |
Jun 21, 2019 | 57.55 | 57.74 | 57.27 | 57.33 | 264,409 | -0.27(-0.48%) |
Jun 20, 2019 | 57.53 | 57.69 | 57.12 | 57.61 | 306,636 | +0.38(+0.66%) |
Jun 19, 2019 | 57.23 | 57.47 | 57.15 | 57.23 | 468,639 | +0.06(+0.10%) |
Jun 18, 2019 | 56.75 | 57.42 | 56.75 | 57.17 | 520,703 | +0.46(+0.81%) |
Jun 17, 2019 | 56.97 | 57.14 | 56.67 | 56.72 | 269,437 | -0.26(-0.46%) |
Jun 14, 2019 | 56.88 | 57.12 | 56.65 | 56.98 | 208,600 | +0.13(+0.22%) |
Jun 13, 2019 | 56.81 | 57.02 | 56.66 | 56.85 | 206,003 | +0.08(+0.14%) |
Jun 12, 2019 | 57.01 | 57.07 | 56.65 | 56.77 | 271,390 | -0.26(-0.46%) |
Jun 11, 2019 | 57.35 | 57.43 | 56.86 | 57.04 | 415,311 | -0.03(-0.05%) |
Jun 10, 2019 | 57.06 | 57.38 | 57.05 | 57.07 | 277,697 | +0.33(+0.58%) |
Jun 07, 2019 | 56.66 | 57.01 | 56.66 | 56.74 | 175,951 | +0.08(+0.14%) |
Jun 06, 2019 | 56.45 | 56.82 | 56.26 | 56.66 | 288,219 | +0.21(+0.37%) |
Jun 05, 2019 | 55.99 | 56.46 | 55.71 | 56.45 | 630,295 | +0.61(+1.09%) |
Jun 04, 2019 | 55.26 | 55.88 | 55.10 | 55.84 | 337,531 | +1.09(+1.99%) |
Jun 03, 2019 | 54.55 | 54.98 | 54.39 | 54.75 | 603,573 | +0.16(+0.30%) |
May 31, 2019 | 54.54 | 54.87 | 54.39 | 54.59 | 438,236 | -0.52(-0.95%) |
May 30, 2019 | 55.34 | 55.56 | 54.89 | 55.11 | 279,785 | -0.14(-0.26%) |
May 29, 2019 | 55.01 | 55.30 | 54.79 | 55.25 | 546,806 | -0.15(-0.27%) |
May 28, 2019 | 55.95 | 56.11 | 55.40 | 55.40 | 190,827 | -0.55(-0.99%) |
May 24, 2019 | 55.81 | 56.02 | 55.71 | 55.96 | 154,259 | +0.37(+0.67%) |
May 23, 2019 | 55.73 | 55.80 | 55.24 | 55.58 | 243,150 | -0.63(-1.12%) |
May 22, 2019 | 56.17 | 56.40 | 56.12 | 56.21 | 182,948 | -0.16(-0.29%) |
May 21, 2019 | 56.18 | 56.41 | 56.18 | 56.38 | 189,622 | +0.45(+0.81%) |
May 20, 2019 | 55.80 | 56.17 | 55.76 | 55.92 | 218,822 | -0.11(-0.20%) |
May 17, 2019 | 55.83 | 56.46 | 55.83 | 56.04 | 304,135 | -0.32(-0.57%) |
May 16, 2019 | 56.01 | 56.61 | 55.98 | 56.36 | 238,970 | +0.57(+1.01%) |
May 15, 2019 | 55.39 | 56.02 | 55.32 | 55.80 | 411,183 | +0.00(+0.00%) |
May 14, 2019 | 55.46 | 56.15 | 55.40 | 55.80 | 317,530 | +0.46(+0.83%) |
May 13, 2019 | 55.61 | 55.77 | 55.17 | 55.34 | 1,113,715 | -1.31(-2.30%) |
May 10, 2019 | 55.96 | 56.71 | 55.56 | 56.64 | 374,910 | +0.42(+0.75%) |
May 09, 2019 | 55.73 | 56.28 | 55.50 | 56.22 | 275,295 | -0.04(-0.07%) |
May 08, 2019 | 56.26 | 56.75 | 56.21 | 56.26 | 258,596 | -0.13(-0.23%) |
May 07, 2019 | 56.91 | 56.98 | 56.01 | 56.39 | 447,811 | -0.94(-1.64%) |
May 06, 2019 | 56.70 | 57.48 | 56.69 | 57.33 | 409,669 | -0.26(-0.44%) |
May 03, 2019 | 57.29 | 57.64 | 57.27 | 57.59 | 440,208 | +0.50(+0.87%) |
May 02, 2019 | 57.09 | 57.39 | 56.78 | 57.09 | 815,833 | +0.04(+0.07%) |
May 01, 2019 | 57.47 | 57.64 | 57.05 | 57.05 | 994,681 | -0.39(-0.68%) |
Apr 30, 2019 | 57.31 | 57.50 | 57.01 | 57.44 | 296,350 | +0.23(+0.41%) |
Apr 29, 2019 | 56.97 | 57.48 | 56.97 | 57.21 | 238,895 | +0.25(+0.44%) |
Apr 26, 2019 | 56.42 | 56.96 | 56.42 | 56.96 | 179,238 | +0.50(+0.88%) |
Apr 25, 2019 | 56.23 | 56.61 | 56.03 | 56.46 | 155,976 | +0.07(+0.13%) |
Apr 24, 2019 | 56.27 | 56.54 | 56.15 | 56.39 | 175,653 | +0.05(+0.08%) |
Apr 23, 2019 | 55.88 | 56.40 | 55.83 | 56.34 | 221,539 | +0.43(+0.77%) |
Apr 22, 2019 | 55.96 | 56.00 | 55.77 | 55.91 | 182,378 | -0.22(-0.40%) |
Apr 18, 2019 | 56.13 | 56.28 | 56.02 | 56.13 | 240,810 | +0.00(+0.01%) |
Apr 17, 2019 | 56.30 | 56.31 | 55.87 | 56.13 | 317,230 | -0.08(-0.15%) |
Apr 16, 2019 | 55.97 | 56.24 | 55.92 | 56.21 | 338,627 | +0.28(+0.51%) |
Apr 15, 2019 | 56.21 | 56.22 | 55.79 | 55.93 | 248,219 | -0.28(-0.50%) |
Apr 12, 2019 | 55.95 | 56.25 | 55.71 | 56.21 | 613,530 | +0.84(+1.52%) |
Apr 11, 2019 | 55.35 | 55.55 | 55.15 | 55.37 | 470,279 | +0.16(+0.29%) |
Apr 10, 2019 | 54.97 | 55.24 | 54.87 | 55.21 | 299,998 | +0.31(+0.56%) |
Apr 09, 2019 | 55.07 | 55.11 | 54.80 | 54.91 | 698,294 | -0.41(-0.73%) |
Apr 08, 2019 | 55.22 | 55.33 | 55.09 | 55.31 | 558,154 | -0.02(-0.03%) |
Apr 05, 2019 | 55.24 | 55.37 | 55.18 | 55.33 | 854,998 | +0.13(+0.24%) |
Apr 04, 2019 | 55.02 | 55.29 | 55.01 | 55.20 | 553,411 | +0.18(+0.33%) |
Apr 03, 2019 | 55.18 | 55.31 | 54.83 | 55.02 | 748,616 | +0.12(+0.22%) |
Apr 02, 2019 | 54.73 | 54.97 | 54.65 | 54.90 | 809,682 | +0.05(+0.10%) |
Apr 01, 2019 | 54.22 | 54.89 | 54.15 | 54.84 | 1,214,573 | +0.93(+1.73%) |
Mar 29, 2019 | 54.13 | 54.13 | 53.74 | 53.91 | 535,305 | +0.12(+0.23%) |
Mar 28, 2019 | 53.43 | 53.80 | 53.25 | 53.79 | 610,392 | +0.43(+0.81%) |
Mar 27, 2019 | 53.48 | 53.66 | 53.07 | 53.35 | 884,255 | -0.18(-0.33%) |
Mar 26, 2019 | 53.26 | 53.54 | 53.11 | 53.53 | 402,331 | +0.59(+1.11%) |
Mar 25, 2019 | 53.00 | 53.30 | 52.70 | 52.94 | 1,060,982 | -0.10(-0.19%) |
Mar 22, 2019 | 53.83 | 54.03 | 52.93 | 53.04 | 3,266,173 | -1.22(-2.25%) |
Mar 21, 2019 | 53.83 | 54.42 | 53.67 | 54.26 | 1,520,920 | +0.21(+0.40%) |
Mar 20, 2019 | 54.77 | 54.80 | 54.03 | 54.05 | 729,761 | -0.81(-1.48%) |
Mar 19, 2019 | 55.50 | 55.50 | 54.72 | 54.86 | 820,683 | -0.36(-0.65%) |
Mar 18, 2019 | 54.98 | 55.38 | 54.98 | 55.22 | 715,032 | +0.31(+0.56%) |
Mar 15, 2019 | 54.70 | 55.09 | 54.70 | 54.91 | 664,456 | +0.22(+0.41%) |
Mar 14, 2019 | 54.45 | 54.78 | 54.43 | 54.69 | 457,515 | +0.21(+0.39%) |
Mar 13, 2019 | 54.27 | 54.67 | 54.24 | 54.47 | 594,563 | +0.35(+0.64%) |
Mar 12, 2019 | 54.04 | 54.26 | 54.04 | 54.13 | 319,137 | +0.15(+0.29%) |
Mar 11, 2019 | 53.54 | 53.99 | 53.54 | 53.97 | 926,644 | +0.64(+1.19%) |
Mar 08, 2019 | 52.90 | 53.36 | 52.82 | 53.34 | 830,681 | +0.01(+0.03%) |
Mar 07, 2019 | 53.64 | 53.80 | 53.12 | 53.32 | 1,285,576 | -0.47(-0.88%) |
Mar 06, 2019 | 54.18 | 54.26 | 53.78 | 53.80 | 541,400 | -0.39(-0.71%) |
Mar 05, 2019 | 54.30 | 54.30 | 53.90 | 54.18 | 479,423 | -0.11(-0.21%) |
Mar 04, 2019 | 54.60 | 54.81 | 53.81 | 54.30 | 580,030 | -0.20(-0.38%) |