Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.69 | 57.74 | 57.49 | 57.56 | 232,913 | -0.11(-0.19%) |
Feb 27, 2020 | 57.66 | 57.75 | 57.64 | 57.67 | 104,685 | +0.01(+0.02%) |
Feb 26, 2020 | 57.57 | 57.69 | 57.57 | 57.66 | 66,884 | +0.05(+0.08%) |
Feb 25, 2020 | 57.59 | 57.66 | 57.57 | 57.61 | 116,949 | +0.02(+0.03%) |
Feb 24, 2020 | 57.50 | 57.60 | 57.50 | 57.59 | 98,959 | +0.26(+0.45%) |
Feb 21, 2020 | 57.32 | 57.39 | 57.29 | 57.34 | 99,617 | +0.09(+0.16%) |
Feb 20, 2020 | 57.17 | 57.24 | 57.16 | 57.24 | 131,750 | +0.11(+0.19%) |
Feb 19, 2020 | 57.07 | 57.13 | 57.07 | 57.13 | 68,562 | +0.01(+0.02%) |
Feb 18, 2020 | 57.03 | 57.13 | 57.03 | 57.12 | 120,181 | +0.06(+0.11%) |
Feb 14, 2020 | 56.96 | 57.06 | 56.96 | 57.06 | 56,893 | +0.10(+0.18%) |
Feb 13, 2020 | 56.95 | 57.00 | 56.95 | 56.96 | 63,283 | -0.07(-0.13%) |
Feb 12, 2020 | 57.00 | 57.04 | 56.97 | 57.03 | 121,195 | -0.01(-0.02%) |
Feb 11, 2020 | 57.00 | 57.04 | 57.00 | 57.04 | 72,116 | +0.06(+0.11%) |
Feb 10, 2020 | 56.95 | 57.01 | 56.95 | 56.98 | 64,706 | +0.03(+0.05%) |
Feb 07, 2020 | 56.96 | 56.96 | 56.89 | 56.95 | 68,991 | +0.06(+0.10%) |
Feb 06, 2020 | 56.86 | 56.89 | 56.85 | 56.89 | 64,186 | +0.01(+0.02%) |
Feb 05, 2020 | 56.89 | 56.90 | 56.81 | 56.89 | 90,098 | -0.04(-0.06%) |
Feb 04, 2020 | 56.96 | 56.96 | 56.92 | 56.92 | 133,255 | -0.15(-0.26%) |
Feb 03, 2020 | 57.01 | 57.17 | 57.00 | 57.07 | 86,840 | -0.01(-0.01%) |
Jan 31, 2020 | 57.00 | 57.09 | 57.00 | 57.08 | 79,910 | +0.08(+0.14%) |
Jan 30, 2020 | 57.07 | 57.07 | 56.99 | 57.00 | 66,276 | -0.03(-0.05%) |
Jan 29, 2020 | 56.98 | 57.02 | 56.93 | 57.02 | 61,775 | +0.07(+0.13%) |
Jan 28, 2020 | 56.97 | 56.97 | 56.92 | 56.95 | 84,534 | -0.03(-0.05%) |
Jan 27, 2020 | 56.88 | 56.98 | 56.88 | 56.98 | 64,416 | +0.13(+0.23%) |
Jan 24, 2020 | 56.78 | 56.87 | 56.78 | 56.85 | 92,573 | +0.07(+0.13%) |
Jan 23, 2020 | 56.77 | 56.78 | 56.75 | 56.78 | 69,004 | +0.05(+0.10%) |
Jan 22, 2020 | 56.70 | 56.72 | 56.68 | 56.72 | 68,476 | +0.01(+0.02%) |
Jan 21, 2020 | 56.61 | 56.71 | 56.61 | 56.71 | 77,480 | +0.11(+0.19%) |
Jan 17, 2020 | 56.61 | 56.65 | 56.60 | 56.60 | 109,167 | -0.08(-0.15%) |
Jan 16, 2020 | 56.63 | 56.68 | 56.62 | 56.68 | 89,616 | +0.06(+0.11%) |
Jan 15, 2020 | 56.60 | 56.62 | 56.60 | 56.62 | 133,780 | +0.08(+0.15%) |
Jan 14, 2020 | 56.45 | 56.54 | 56.45 | 56.54 | 148,229 | +0.04(+0.06%) |
Jan 13, 2020 | 56.48 | 56.50 | 56.47 | 56.50 | 93,068 | +0.01(+0.02%) |
Jan 10, 2020 | 56.49 | 56.50 | 56.47 | 56.49 | 51,417 | +0.01(+0.02%) |
Jan 09, 2020 | 56.45 | 56.48 | 56.43 | 56.48 | 69,930 | +0.08(+0.15%) |
Jan 08, 2020 | 56.40 | 56.47 | 56.40 | 56.40 | 83,380 | +0.00(+0.00%) |
Jan 07, 2020 | 56.32 | 56.45 | 56.32 | 56.40 | 87,060 | +0.06(+0.11%) |
Jan 06, 2020 | 56.31 | 56.36 | 56.28 | 56.34 | 65,160 | -0.02(-0.03%) |
Jan 03, 2020 | 56.24 | 56.35 | 56.14 | 56.35 | 99,997 | +0.27(+0.47%) |
Jan 02, 2020 | 56.04 | 56.13 | 56.04 | 56.09 | 120,585 | +0.00(+0.00%) |
Dec 31, 2019 | 56.05 | 56.12 | 56.05 | 56.09 | 108,621 | -0.02(-0.03%) |
Dec 30, 2019 | 56.05 | 56.11 | 56.05 | 56.11 | 152,323 | -0.01(-0.02%) |
Dec 27, 2019 | 56.06 | 56.12 | 56.06 | 56.12 | 90,608 | +0.05(+0.10%) |
Dec 26, 2019 | 56.01 | 56.09 | 56.01 | 56.06 | 154,574 | -0.00(-0.01%) |
Dec 24, 2019 | 56.01 | 56.08 | 56.01 | 56.07 | 63,207 | +0.04(+0.07%) |
Dec 23, 2019 | 56.01 | 56.04 | 55.99 | 56.02 | 103,452 | +0.02(+0.03%) |
Dec 20, 2019 | 56.01 | 56.02 | 55.99 | 56.01 | 100,870 | -0.06(-0.11%) |
Dec 19, 2019 | 56.00 | 56.07 | 56.00 | 56.07 | 90,302 | +0.01(+0.01%) |
Dec 18, 2019 | 56.06 | 56.06 | 56.02 | 56.06 | 105,444 | +0.04(+0.07%) |
Dec 17, 2019 | 56.00 | 56.06 | 55.98 | 56.03 | 97,861 | +0.04(+0.07%) |
Dec 16, 2019 | 56.06 | 56.06 | 55.97 | 55.99 | 267,130 | -0.08(-0.15%) |
Dec 13, 2019 | 56.04 | 56.10 | 55.98 | 56.07 | 79,270 | +0.07(+0.13%) |
Dec 12, 2019 | 56.06 | 56.07 | 55.98 | 56.00 | 81,774 | -0.05(-0.10%) |
Dec 11, 2019 | 56.03 | 56.09 | 56.02 | 56.06 | 52,023 | +0.06(+0.10%) |
Dec 10, 2019 | 55.98 | 56.00 | 55.95 | 56.00 | 89,970 | +0.01(+0.01%) |
Dec 09, 2019 | 55.98 | 56.01 | 55.97 | 55.99 | 57,574 | +0.05(+0.10%) |
Dec 06, 2019 | 55.90 | 55.96 | 55.90 | 55.94 | 72,710 | -0.04(-0.07%) |
Dec 05, 2019 | 55.95 | 55.99 | 55.94 | 55.97 | 40,488 | +0.02(+0.03%) |
Dec 04, 2019 | 55.95 | 56.00 | 55.95 | 55.95 | 88,594 | -0.03(-0.05%) |
Dec 03, 2019 | 55.98 | 56.05 | 55.93 | 55.98 | 113,609 | +0.12(+0.22%) |
Dec 02, 2019 | 55.82 | 55.88 | 55.82 | 55.86 | 93,734 | -0.07(-0.13%) |
Nov 29, 2019 | 55.95 | 55.95 | 55.92 | 55.93 | 18,837 | -0.02(-0.03%) |
Nov 27, 2019 | 55.88 | 55.97 | 55.88 | 55.95 | 82,360 | +0.02(+0.03%) |
Nov 26, 2019 | 55.83 | 55.94 | 55.83 | 55.93 | 283,291 | +0.11(+0.20%) |
Nov 25, 2019 | 55.76 | 55.89 | 55.76 | 55.82 | 96,835 | +0.05(+0.08%) |
Nov 22, 2019 | 55.86 | 55.86 | 55.78 | 55.78 | 66,589 | +0.01(+0.02%) |
Nov 21, 2019 | 55.71 | 55.81 | 55.71 | 55.77 | 77,508 | -0.09(-0.16%) |
Nov 20, 2019 | 55.77 | 55.87 | 55.77 | 55.86 | 113,256 | +0.11(+0.20%) |
Nov 19, 2019 | 55.71 | 55.74 | 55.66 | 55.74 | 167,656 | +0.04(+0.07%) |
Nov 18, 2019 | 55.63 | 55.71 | 55.63 | 55.71 | 108,454 | +0.07(+0.13%) |
Nov 15, 2019 | 55.61 | 55.71 | 55.61 | 55.63 | 64,070 | -0.05(-0.08%) |
Nov 14, 2019 | 55.67 | 55.71 | 55.62 | 55.68 | 79,035 | +0.20(+0.36%) |
Nov 13, 2019 | 55.51 | 55.62 | 55.48 | 55.48 | 79,064 | -0.05(-0.09%) |
Nov 12, 2019 | 55.53 | 55.54 | 55.45 | 55.53 | 41,005 | -0.01(-0.02%) |
Nov 11, 2019 | 55.49 | 55.54 | 55.49 | 55.54 | 40,218 | +0.04(+0.07%) |
Nov 08, 2019 | 55.54 | 55.54 | 55.45 | 55.50 | 82,032 | -0.01(-0.02%) |
Nov 07, 2019 | 55.62 | 55.70 | 55.46 | 55.51 | 134,817 | -0.16(-0.28%) |
Nov 06, 2019 | 55.66 | 55.69 | 55.64 | 55.67 | 73,100 | -0.01(-0.02%) |
Nov 05, 2019 | 55.69 | 55.72 | 55.63 | 55.68 | 87,766 | -0.15(-0.26%) |
Nov 04, 2019 | 55.83 | 55.84 | 55.80 | 55.82 | 66,197 | -0.04(-0.07%) |
Nov 01, 2019 | 55.89 | 55.90 | 55.83 | 55.86 | 93,422 | +0.00(+0.00%) |
Oct 31, 2019 | 55.85 | 55.88 | 55.80 | 55.86 | 73,752 | +0.12(+0.21%) |
Oct 30, 2019 | 55.67 | 55.75 | 55.65 | 55.74 | 57,947 | +0.10(+0.18%) |
Oct 29, 2019 | 55.60 | 55.68 | 55.60 | 55.64 | 66,975 | -0.02(-0.03%) |
Oct 28, 2019 | 55.60 | 55.69 | 55.57 | 55.66 | 148,764 | +0.05(+0.10%) |
Oct 25, 2019 | 55.61 | 55.68 | 55.60 | 55.60 | 79,753 | -0.07(-0.13%) |
Oct 24, 2019 | 55.61 | 55.71 | 55.61 | 55.68 | 84,772 | -0.02(-0.03%) |
Oct 23, 2019 | 55.62 | 55.72 | 55.62 | 55.70 | 56,340 | +0.08(+0.15%) |
Oct 22, 2019 | 55.62 | 55.69 | 55.61 | 55.61 | 60,753 | -0.05(-0.09%) |
Oct 21, 2019 | 55.64 | 55.70 | 55.63 | 55.67 | 43,683 | -0.12(-0.22%) |
Oct 18, 2019 | 55.77 | 55.79 | 55.71 | 55.79 | 65,382 | +0.05(+0.09%) |
Oct 17, 2019 | 55.79 | 55.79 | 55.71 | 55.74 | 100,897 | -0.09(-0.15%) |
Oct 16, 2019 | 55.82 | 55.91 | 55.80 | 55.82 | 111,118 | -0.13(-0.23%) |
Oct 15, 2019 | 55.93 | 55.95 | 55.79 | 55.95 | 153,596 | -0.02(-0.03%) |
Oct 14, 2019 | 55.84 | 55.99 | 55.84 | 55.97 | 44,474 | +0.17(+0.31%) |
Oct 11, 2019 | 56.02 | 56.02 | 55.80 | 55.80 | 54,741 | -0.29(-0.52%) |
Oct 10, 2019 | 56.08 | 56.12 | 56.06 | 56.09 | 61,471 | -0.10(-0.18%) |
Oct 09, 2019 | 56.13 | 56.19 | 56.10 | 56.19 | 57,729 | +0.02(+0.03%) |
Oct 08, 2019 | 56.00 | 56.20 | 56.00 | 56.17 | 67,502 | +0.18(+0.32%) |
Oct 07, 2019 | 56.04 | 56.04 | 55.99 | 55.99 | 67,681 | -0.01(-0.02%) |
Oct 04, 2019 | 55.98 | 56.06 | 55.98 | 56.00 | 78,547 | -0.05(-0.08%) |
Oct 03, 2019 | 55.97 | 56.05 | 55.96 | 56.04 | 73,346 | +0.19(+0.34%) |
Oct 02, 2019 | 55.86 | 55.87 | 55.80 | 55.85 | 70,768 | +0.08(+0.15%) |
Oct 01, 2019 | 55.65 | 55.83 | 55.65 | 55.77 | 57,248 | +0.00(+0.00%) |
Sep 30, 2019 | 55.67 | 55.80 | 55.67 | 55.77 | 82,050 | +0.05(+0.10%) |
Sep 27, 2019 | 55.70 | 55.76 | 55.68 | 55.71 | 34,173 | -0.03(-0.05%) |
Sep 26, 2019 | 55.85 | 55.85 | 55.69 | 55.74 | 51,990 | -0.05(-0.08%) |
Sep 25, 2019 | 55.84 | 55.84 | 55.70 | 55.79 | 98,499 | +0.15(+0.28%) |
Sep 24, 2019 | 55.71 | 55.80 | 55.58 | 55.63 | 165,078 | +0.04(+0.07%) |
Sep 23, 2019 | 55.69 | 55.76 | 55.59 | 55.59 | 97,595 | +0.00(+0.00%) |
Sep 20, 2019 | 55.59 | 55.70 | 55.52 | 55.59 | 81,643 | +0.11(+0.20%) |
Sep 19, 2019 | 55.44 | 55.57 | 55.29 | 55.49 | 132,371 | +0.13(+0.23%) |
Sep 18, 2019 | 55.42 | 55.49 | 55.34 | 55.36 | 99,674 | -0.01(-0.02%) |
Sep 17, 2019 | 55.33 | 55.37 | 55.30 | 55.37 | 81,369 | -0.01(-0.02%) |
Sep 16, 2019 | 55.40 | 55.40 | 55.29 | 55.38 | 64,155 | -0.07(-0.13%) |
Sep 13, 2019 | 55.51 | 55.55 | 55.40 | 55.45 | 134,058 | -0.16(-0.28%) |
Sep 12, 2019 | 55.70 | 55.70 | 55.57 | 55.61 | 127,501 | -0.15(-0.28%) |
Sep 11, 2019 | 55.74 | 55.78 | 55.66 | 55.76 | 102,185 | -0.10(-0.18%) |
Sep 10, 2019 | 55.91 | 55.91 | 55.81 | 55.86 | 150,978 | -0.04(-0.06%) |
Sep 09, 2019 | 55.96 | 55.96 | 55.87 | 55.89 | 89,829 | -0.17(-0.30%) |
Sep 06, 2019 | 56.09 | 56.10 | 56.04 | 56.06 | 63,183 | +0.04(+0.07%) |
Sep 05, 2019 | 56.18 | 56.19 | 56.00 | 56.02 | 111,722 | -0.25(-0.44%) |
Sep 04, 2019 | 56.28 | 56.29 | 56.21 | 56.27 | 69,051 | +0.05(+0.10%) |
Sep 03, 2019 | 56.23 | 56.26 | 56.15 | 56.21 | 64,826 | +0.01(+0.01%) |
Aug 30, 2019 | 56.26 | 56.27 | 56.18 | 56.21 | 274,719 | -0.07(-0.12%) |
Aug 29, 2019 | 56.26 | 56.37 | 56.20 | 56.28 | 338,547 | +0.03(+0.05%) |
Aug 28, 2019 | 56.27 | 56.27 | 56.21 | 56.25 | 113,226 | +0.06(+0.11%) |
Aug 27, 2019 | 56.11 | 56.19 | 56.11 | 56.19 | 71,856 | +0.06(+0.10%) |
Aug 26, 2019 | 56.10 | 56.17 | 56.10 | 56.13 | 66,838 | -0.04(-0.06%) |
Aug 23, 2019 | 56.08 | 56.17 | 56.08 | 56.17 | 49,308 | +0.05(+0.08%) |
Aug 22, 2019 | 56.13 | 56.14 | 56.09 | 56.12 | 66,837 | -0.02(-0.03%) |
Aug 21, 2019 | 56.07 | 56.19 | 56.07 | 56.14 | 88,281 | -0.05(-0.08%) |
Aug 20, 2019 | 56.19 | 56.25 | 56.18 | 56.19 | 104,997 | +0.00(+0.00%) |
Aug 19, 2019 | 56.17 | 56.20 | 56.12 | 56.19 | 89,589 | -0.04(-0.07%) |
Aug 16, 2019 | 56.27 | 56.28 | 56.18 | 56.23 | 156,180 | -0.10(-0.17%) |
Aug 15, 2019 | 56.22 | 56.33 | 56.19 | 56.32 | 120,340 | +0.13(+0.23%) |
Aug 14, 2019 | 56.19 | 56.23 | 56.15 | 56.19 | 65,792 | +0.15(+0.28%) |
Aug 13, 2019 | 56.06 | 56.06 | 55.95 | 56.04 | 71,341 | -0.03(-0.05%) |
Aug 12, 2019 | 55.98 | 56.08 | 55.98 | 56.07 | 41,170 | +0.17(+0.31%) |
Aug 09, 2019 | 55.90 | 55.99 | 55.89 | 55.89 | 111,714 | -0.06(-0.11%) |
Aug 08, 2019 | 56.06 | 56.06 | 55.85 | 55.96 | 87,605 | +0.06(+0.11%) |
Aug 07, 2019 | 55.96 | 55.98 | 55.88 | 55.90 | 93,620 | +0.13(+0.23%) |
Aug 06, 2019 | 55.68 | 55.79 | 55.68 | 55.77 | 68,402 | +0.01(+0.02%) |
Aug 05, 2019 | 55.63 | 55.80 | 55.63 | 55.76 | 67,823 | +0.19(+0.34%) |
Aug 02, 2019 | 55.54 | 55.65 | 55.53 | 55.57 | 256,118 | +0.04(+0.07%) |
Aug 01, 2019 | 55.34 | 55.57 | 55.32 | 55.53 | 74,503 | +0.20(+0.36%) |
Jul 31, 2019 | 55.30 | 55.35 | 55.29 | 55.33 | 91,249 | +0.04(+0.07%) |
Jul 30, 2019 | 55.26 | 55.33 | 55.26 | 55.29 | 81,435 | +0.01(+0.02%) |
Jul 29, 2019 | 55.28 | 55.33 | 55.27 | 55.29 | 69,144 | -0.04(-0.07%) |
Jul 26, 2019 | 55.27 | 55.32 | 55.24 | 55.32 | 89,079 | +0.05(+0.10%) |
Jul 25, 2019 | 55.31 | 55.31 | 55.25 | 55.27 | 57,469 | +0.00(+0.00%) |
Jul 24, 2019 | 55.30 | 55.31 | 55.24 | 55.27 | 64,296 | +0.08(+0.14%) |
Jul 23, 2019 | 55.18 | 55.23 | 55.17 | 55.19 | 71,387 | -0.04(-0.07%) |
Jul 22, 2019 | 55.24 | 55.24 | 55.19 | 55.23 | 69,004 | +0.02(+0.03%) |
Jul 19, 2019 | 55.28 | 55.29 | 55.19 | 55.21 | 53,800 | -0.04(-0.07%) |
Jul 18, 2019 | 55.11 | 55.26 | 55.11 | 55.25 | 109,878 | +0.08(+0.15%) |
Jul 17, 2019 | 55.16 | 55.18 | 55.10 | 55.17 | 71,197 | +0.04(+0.07%) |
Jul 16, 2019 | 55.09 | 55.15 | 55.08 | 55.13 | 86,319 | +0.00(+0.00%) |
Jul 15, 2019 | 55.07 | 55.13 | 55.07 | 55.13 | 54,936 | +0.01(+0.02%) |
Jul 12, 2019 | 55.11 | 55.12 | 55.06 | 55.12 | 55,564 | +0.08(+0.14%) |
Jul 11, 2019 | 55.12 | 55.12 | 54.99 | 55.04 | 111,946 | -0.06(-0.11%) |
Jul 10, 2019 | 55.07 | 55.12 | 55.07 | 55.10 | 64,704 | +0.04(+0.07%) |
Jul 09, 2019 | 55.04 | 55.09 | 55.01 | 55.06 | 43,585 | +0.06(+0.12%) |
Jul 08, 2019 | 54.99 | 55.02 | 54.95 | 54.99 | 90,399 | +0.05(+0.09%) |
Jul 05, 2019 | 54.99 | 54.99 | 54.91 | 54.94 | 49,500 | -0.09(-0.16%) |
Jul 03, 2019 | 54.97 | 55.06 | 54.95 | 55.03 | 34,066 | +0.03(+0.05%) |
Jul 02, 2019 | 54.89 | 55.01 | 54.89 | 55.00 | 90,946 | +0.14(+0.25%) |
Jul 01, 2019 | 54.89 | 54.91 | 54.82 | 54.87 | 98,299 | -0.04(-0.08%) |
Jun 28, 2019 | 54.88 | 54.94 | 54.88 | 54.91 | 61,401 | -0.03(-0.05%) |
Jun 27, 2019 | 54.86 | 54.96 | 54.86 | 54.94 | 82,114 | +0.08(+0.15%) |
Jun 26, 2019 | 54.87 | 54.89 | 54.83 | 54.86 | 105,587 | -0.02(-0.03%) |
Jun 25, 2019 | 54.92 | 55.06 | 54.86 | 54.87 | 264,786 | +0.03(+0.05%) |
Jun 24, 2019 | 54.91 | 54.91 | 54.82 | 54.85 | 93,136 | +0.06(+0.11%) |
Jun 21, 2019 | 54.85 | 54.85 | 54.77 | 54.79 | 43,069 | -0.09(-0.16%) |
Jun 20, 2019 | 54.79 | 54.95 | 54.79 | 54.87 | 169,066 | +0.06(+0.12%) |
Jun 19, 2019 | 54.71 | 54.82 | 54.71 | 54.81 | 84,330 | +0.05(+0.10%) |
Jun 18, 2019 | 54.88 | 54.88 | 54.75 | 54.76 | 92,959 | -0.02(-0.03%) |
Jun 17, 2019 | 54.78 | 54.81 | 54.72 | 54.77 | 73,651 | -0.00(-0.00%) |
Jun 14, 2019 | 54.73 | 54.77 | 54.72 | 54.77 | 60,518 | +0.05(+0.08%) |
Jun 13, 2019 | 54.70 | 54.77 | 54.70 | 54.73 | 45,467 | -0.00(-0.01%) |
Jun 12, 2019 | 54.74 | 54.76 | 54.69 | 54.73 | 54,328 | +0.00(+0.01%) |
Jun 11, 2019 | 54.76 | 54.76 | 54.69 | 54.73 | 52,640 | -0.02(-0.03%) |
Jun 10, 2019 | 54.69 | 54.77 | 54.69 | 54.75 | 93,681 | -0.04(-0.07%) |
Jun 07, 2019 | 54.80 | 54.82 | 54.72 | 54.78 | 72,886 | +0.07(+0.13%) |
Jun 06, 2019 | 54.76 | 54.77 | 54.70 | 54.71 | 47,573 | +0.02(+0.03%) |
Jun 05, 2019 | 54.67 | 54.74 | 54.63 | 54.69 | 104,975 | +0.00(+0.00%) |
Jun 04, 2019 | 54.77 | 54.77 | 54.68 | 54.69 | 65,745 | -0.10(-0.18%) |
Jun 03, 2019 | 54.69 | 54.81 | 54.69 | 54.79 | 70,079 | +0.10(+0.18%) |
May 31, 2019 | 54.68 | 54.75 | 54.67 | 54.69 | 48,126 | +0.12(+0.22%) |
May 30, 2019 | 54.55 | 54.62 | 54.53 | 54.58 | 44,965 | +0.00(+0.00%) |
May 29, 2019 | 54.54 | 54.58 | 54.54 | 54.58 | 63,022 | +0.11(+0.20%) |
May 28, 2019 | 54.47 | 54.50 | 54.45 | 54.47 | 99,838 | -0.04(-0.07%) |
May 24, 2019 | 54.42 | 54.50 | 54.41 | 54.50 | 39,275 | +0.07(+0.13%) |
May 23, 2019 | 54.39 | 54.52 | 54.39 | 54.43 | 87,569 | +0.01(+0.02%) |
May 22, 2019 | 54.38 | 54.42 | 54.33 | 54.42 | 67,820 | +0.05(+0.10%) |
May 21, 2019 | 54.39 | 54.39 | 54.35 | 54.37 | 124,509 | -0.01(-0.03%) |
May 20, 2019 | 54.40 | 54.41 | 54.37 | 54.38 | 51,683 | -0.01(-0.02%) |
May 17, 2019 | 54.40 | 54.40 | 54.37 | 54.39 | 69,921 | +0.03(+0.05%) |
May 16, 2019 | 54.40 | 54.40 | 54.35 | 54.37 | 90,509 | -0.01(-0.02%) |
May 15, 2019 | 54.41 | 54.41 | 54.37 | 54.38 | 102,221 | +0.08(+0.15%) |
May 14, 2019 | 54.31 | 54.31 | 54.29 | 54.30 | 50,976 | +0.02(+0.03%) |
May 13, 2019 | 54.29 | 54.33 | 54.28 | 54.28 | 83,991 | +0.06(+0.12%) |
May 10, 2019 | 54.22 | 54.23 | 54.19 | 54.21 | 41,156 | +0.03(+0.05%) |
May 09, 2019 | 54.25 | 54.25 | 54.10 | 54.19 | 122,797 | +0.09(+0.17%) |
May 08, 2019 | 54.18 | 54.18 | 54.08 | 54.10 | 108,647 | -0.05(-0.08%) |
May 07, 2019 | 54.10 | 54.18 | 54.06 | 54.14 | 56,699 | +0.09(+0.17%) |
May 06, 2019 | 54.09 | 54.09 | 54.05 | 54.05 | 72,265 | +0.07(+0.13%) |
May 03, 2019 | 53.92 | 53.99 | 53.92 | 53.98 | 211,314 | +0.10(+0.18%) |
May 02, 2019 | 53.88 | 53.93 | 53.88 | 53.88 | 77,562 | -0.03(-0.05%) |
May 01, 2019 | 53.89 | 53.98 | 53.87 | 53.91 | 95,546 | +0.01(+0.01%) |
Apr 30, 2019 | 53.90 | 53.90 | 53.87 | 53.90 | 52,667 | +0.02(+0.03%) |
Apr 29, 2019 | 53.86 | 53.88 | 53.81 | 53.88 | 79,465 | +0.05(+0.08%) |
Apr 26, 2019 | 53.86 | 53.86 | 53.82 | 53.84 | 78,026 | +0.12(+0.22%) |
Apr 25, 2019 | 53.69 | 53.80 | 53.69 | 53.72 | 123,262 | -0.01(-0.02%) |
Apr 24, 2019 | 53.64 | 53.76 | 53.64 | 53.73 | 130,691 | +0.14(+0.27%) |
Apr 23, 2019 | 53.51 | 53.65 | 53.51 | 53.58 | 121,381 | +0.10(+0.19%) |
Apr 22, 2019 | 53.48 | 53.56 | 53.47 | 53.49 | 109,678 | -0.02(-0.03%) |
Apr 18, 2019 | 53.55 | 53.55 | 53.50 | 53.50 | 158,935 | -0.03(-0.05%) |
Apr 17, 2019 | 53.57 | 53.57 | 53.52 | 53.53 | 98,953 | -0.01(-0.02%) |
Apr 16, 2019 | 53.52 | 53.59 | 53.52 | 53.54 | 55,989 | -0.04(-0.07%) |
Apr 15, 2019 | 53.58 | 53.59 | 53.54 | 53.58 | 64,597 | +0.01(+0.02%) |
Apr 12, 2019 | 53.49 | 53.59 | 53.47 | 53.57 | 139,096 | +0.00(+0.01%) |
Apr 11, 2019 | 53.53 | 53.58 | 53.53 | 53.56 | 69,544 | -0.03(-0.06%) |
Apr 10, 2019 | 53.58 | 53.59 | 53.54 | 53.59 | 87,265 | +0.05(+0.10%) |
Apr 09, 2019 | 53.53 | 53.57 | 53.52 | 53.54 | 82,333 | +0.07(+0.14%) |
Apr 08, 2019 | 53.54 | 53.54 | 53.47 | 53.47 | 103,238 | -0.06(-0.12%) |
Apr 05, 2019 | 53.52 | 53.55 | 53.46 | 53.53 | 181,434 | +0.03(+0.05%) |
Apr 04, 2019 | 53.49 | 53.53 | 53.47 | 53.50 | 98,052 | -0.03(-0.05%) |
Apr 03, 2019 | 53.53 | 53.55 | 53.49 | 53.53 | 98,065 | -0.05(-0.08%) |
Apr 02, 2019 | 53.58 | 53.61 | 53.54 | 53.58 | 68,133 | +0.00(+0.00%) |
Apr 01, 2019 | 53.59 | 53.59 | 53.51 | 53.58 | 119,974 | -0.10(-0.18%) |
Mar 29, 2019 | 53.61 | 53.67 | 53.55 | 53.67 | 69,501 | +0.03(+0.05%) |
Mar 28, 2019 | 53.65 | 53.67 | 53.62 | 53.65 | 73,716 | +0.03(+0.05%) |
Mar 27, 2019 | 53.57 | 53.63 | 53.57 | 53.62 | 88,789 | +0.04(+0.07%) |
Mar 26, 2019 | 53.56 | 53.59 | 53.54 | 53.58 | 90,804 | +0.02(+0.04%) |
Mar 25, 2019 | 53.54 | 53.63 | 53.49 | 53.56 | 117,737 | +0.01(+0.01%) |
Mar 22, 2019 | 53.47 | 53.56 | 53.42 | 53.56 | 95,814 | +0.27(+0.51%) |
Mar 21, 2019 | 53.33 | 53.34 | 53.26 | 53.29 | 137,629 | -0.01(-0.02%) |
Mar 20, 2019 | 53.13 | 53.33 | 53.12 | 53.29 | 98,823 | +0.17(+0.32%) |
Mar 19, 2019 | 53.11 | 53.16 | 53.10 | 53.12 | 95,512 | +0.01(+0.01%) |
Mar 18, 2019 | 53.11 | 53.13 | 53.08 | 53.12 | 69,449 | -0.01(-0.03%) |
Mar 15, 2019 | 53.11 | 53.13 | 53.05 | 53.13 | 45,298 | +0.07(+0.14%) |
Mar 14, 2019 | 53.08 | 53.10 | 53.03 | 53.06 | 56,833 | -0.02(-0.03%) |
Mar 13, 2019 | 53.01 | 53.11 | 53.01 | 53.08 | 81,019 | -0.01(-0.02%) |
Mar 12, 2019 | 53.04 | 53.11 | 53.04 | 53.09 | 89,493 | +0.05(+0.08%) |
Mar 11, 2019 | 53.02 | 53.07 | 52.99 | 53.04 | 72,456 | +0.02(+0.03%) |
Mar 08, 2019 | 53.05 | 53.05 | 53.02 | 53.02 | 70,833 | +0.05(+0.10%) |
Mar 07, 2019 | 52.94 | 52.98 | 52.94 | 52.97 | 59,433 | +0.12(+0.22%) |
Mar 06, 2019 | 52.79 | 52.85 | 52.79 | 52.85 | 66,640 | +0.01(+0.02%) |
Mar 05, 2019 | 52.83 | 52.86 | 52.80 | 52.84 | 100,505 | +0.00(+0.01%) |
Mar 04, 2019 | 52.83 | 52.87 | 52.81 | 52.84 | 120,258 | +0.04(+0.08%) |