Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.06 | 57.31 | 56.86 | 57.31 | 838,272 | +0.62(+1.09%) |
Oct 30, 2019 | 56.66 | 56.77 | 56.34 | 56.69 | 967,863 | +0.60(+1.08%) |
Oct 29, 2019 | 55.71 | 56.23 | 55.64 | 56.09 | 1,098,935 | +0.24(+0.43%) |
Oct 28, 2019 | 55.93 | 56.14 | 55.64 | 55.85 | 1,250,344 | -0.45(-0.80%) |
Oct 25, 2019 | 56.47 | 56.70 | 56.25 | 56.30 | 1,537,894 | -0.37(-0.66%) |
Oct 24, 2019 | 56.73 | 56.80 | 56.47 | 56.67 | 2,398,692 | -0.01(-0.02%) |
Oct 23, 2019 | 56.88 | 57.05 | 56.60 | 56.68 | 1,818,600 | -0.53(-0.92%) |
Oct 22, 2019 | 57.14 | 57.61 | 57.06 | 57.21 | 1,362,788 | +0.09(+0.15%) |
Oct 21, 2019 | 57.07 | 57.58 | 56.98 | 57.12 | 1,281,912 | -0.96(-1.65%) |
Oct 18, 2019 | 57.78 | 58.17 | 57.69 | 58.08 | 2,253,147 | +0.04(+0.07%) |
Oct 17, 2019 | 58.21 | 58.21 | 57.93 | 58.05 | 4,083,430 | +0.71(+1.24%) |
Oct 16, 2019 | 57.12 | 57.40 | 56.93 | 57.34 | 1,482,050 | +1.21(+2.16%) |
Oct 15, 2019 | 56.06 | 56.40 | 56.02 | 56.13 | 963,004 | -0.39(-0.70%) |
Oct 14, 2019 | 56.66 | 56.82 | 56.40 | 56.52 | 724,316 | -0.36(-0.62%) |
Oct 11, 2019 | 56.88 | 57.12 | 56.68 | 56.88 | 1,019,603 | -0.36(-0.64%) |
Oct 10, 2019 | 56.73 | 57.36 | 56.65 | 57.24 | 840,631 | -0.13(-0.23%) |
Oct 09, 2019 | 57.18 | 57.41 | 57.06 | 57.37 | 1,070,099 | +0.47(+0.83%) |
Oct 08, 2019 | 57.44 | 57.54 | 56.88 | 56.90 | 1,302,814 | -0.77(-1.33%) |
Oct 07, 2019 | 57.60 | 57.97 | 57.54 | 57.67 | 952,327 | +0.18(+0.32%) |
Oct 04, 2019 | 56.98 | 57.51 | 56.92 | 57.49 | 935,547 | +0.42(+0.74%) |
Oct 03, 2019 | 56.94 | 57.29 | 56.88 | 57.07 | 1,398,377 | +0.12(+0.22%) |
Oct 02, 2019 | 57.81 | 57.92 | 56.81 | 56.94 | 2,165,403 | -1.25(-2.14%) |
Oct 01, 2019 | 57.73 | 58.28 | 57.47 | 58.19 | 1,082,010 | +0.56(+0.97%) |
Sep 30, 2019 | 57.36 | 57.95 | 57.36 | 57.63 | 881,560 | +0.01(+0.02%) |
Sep 27, 2019 | 57.91 | 57.93 | 57.44 | 57.62 | 1,061,162 | -0.29(-0.50%) |
Sep 26, 2019 | 57.60 | 57.97 | 57.54 | 57.91 | 1,159,709 | +0.79(+1.38%) |
Sep 25, 2019 | 57.31 | 57.38 | 56.91 | 57.12 | 1,018,130 | -0.59(-1.01%) |
Sep 24, 2019 | 57.50 | 57.92 | 57.46 | 57.71 | 754,416 | +0.39(+0.69%) |
Sep 23, 2019 | 57.48 | 57.61 | 57.24 | 57.32 | 967,356 | +0.32(+0.56%) |
Sep 20, 2019 | 57.16 | 57.54 | 56.87 | 57.00 | 1,403,530 | -0.93(-1.61%) |
Sep 19, 2019 | 57.98 | 58.12 | 57.81 | 57.93 | 699,780 | +0.01(+0.02%) |
Sep 18, 2019 | 57.94 | 58.09 | 57.70 | 57.92 | 770,005 | -0.11(-0.18%) |
Sep 17, 2019 | 57.64 | 58.15 | 57.61 | 58.03 | 1,223,045 | +0.83(+1.44%) |
Sep 16, 2019 | 57.38 | 57.39 | 56.99 | 57.20 | 616,366 | -0.62(-1.08%) |
Sep 13, 2019 | 57.65 | 57.99 | 57.63 | 57.83 | 737,126 | -0.50(-0.86%) |
Sep 12, 2019 | 57.81 | 58.45 | 57.80 | 58.32 | 972,759 | +0.24(+0.41%) |
Sep 11, 2019 | 57.45 | 58.10 | 57.41 | 58.08 | 1,148,404 | +0.12(+0.20%) |
Sep 10, 2019 | 57.91 | 58.18 | 57.76 | 57.97 | 1,285,856 | -1.10(-1.87%) |
Sep 09, 2019 | 59.51 | 59.55 | 58.93 | 59.07 | 1,028,918 | -1.11(-1.85%) |
Sep 06, 2019 | 60.23 | 60.45 | 60.09 | 60.19 | 684,631 | +0.00(+0.00%) |
Sep 05, 2019 | 60.70 | 60.76 | 60.16 | 60.19 | 982,071 | -0.88(-1.45%) |
Sep 04, 2019 | 60.54 | 61.08 | 60.51 | 61.07 | 814,137 | +0.63(+1.05%) |
Sep 03, 2019 | 59.97 | 60.46 | 59.88 | 60.44 | 1,260,351 | +0.83(+1.39%) |
Aug 30, 2019 | 59.81 | 59.84 | 59.28 | 59.61 | 1,558,725 | +0.25(+0.42%) |
Aug 29, 2019 | 59.60 | 59.60 | 58.93 | 59.36 | 1,225,345 | +0.43(+0.73%) |
Aug 28, 2019 | 58.80 | 59.08 | 58.60 | 58.93 | 1,276,837 | +0.23(+0.39%) |
Aug 27, 2019 | 58.17 | 58.82 | 58.13 | 58.70 | 1,255,450 | +0.60(+1.04%) |
Aug 26, 2019 | 57.81 | 58.19 | 57.75 | 58.09 | 1,356,130 | +0.45(+0.78%) |
Aug 23, 2019 | 57.98 | 58.47 | 57.49 | 57.64 | 1,429,882 | -0.49(-0.84%) |
Aug 22, 2019 | 57.93 | 58.21 | 57.74 | 58.13 | 1,886,825 | -0.26(-0.44%) |
Aug 21, 2019 | 58.19 | 58.54 | 58.14 | 58.39 | 1,959,133 | +0.45(+0.78%) |
Aug 20, 2019 | 58.21 | 58.23 | 57.77 | 57.94 | 1,331,195 | -0.16(-0.28%) |
Aug 19, 2019 | 57.57 | 58.23 | 57.52 | 58.10 | 1,908,781 | +0.92(+1.61%) |
Aug 16, 2019 | 56.55 | 57.26 | 56.32 | 57.18 | 2,378,658 | +1.22(+2.18%) |
Aug 15, 2019 | 56.09 | 56.33 | 55.73 | 55.96 | 1,723,798 | +0.45(+0.81%) |
Aug 14, 2019 | 55.37 | 56.12 | 55.26 | 55.51 | 2,759,705 | +0.07(+0.12%) |
Aug 13, 2019 | 54.96 | 55.47 | 54.95 | 55.44 | 1,614,508 | +0.28(+0.50%) |
Aug 12, 2019 | 55.04 | 55.34 | 55.02 | 55.17 | 988,246 | +0.45(+0.82%) |
Aug 09, 2019 | 54.73 | 54.86 | 54.36 | 54.71 | 1,141,051 | +0.07(+0.12%) |
Aug 08, 2019 | 54.15 | 54.75 | 54.09 | 54.65 | 1,157,801 | +0.16(+0.30%) |
Aug 07, 2019 | 53.67 | 54.60 | 53.60 | 54.49 | 1,401,643 | +0.50(+0.92%) |
Aug 06, 2019 | 54.06 | 54.27 | 53.78 | 53.99 | 1,029,452 | +0.15(+0.28%) |
Aug 05, 2019 | 54.72 | 54.80 | 53.65 | 53.84 | 1,030,902 | -1.06(-1.93%) |
Aug 02, 2019 | 55.57 | 55.59 | 54.67 | 54.90 | 1,245,504 | -0.53(-0.96%) |
Aug 01, 2019 | 55.13 | 55.73 | 55.10 | 55.43 | 1,783,744 | +0.44(+0.80%) |
Jul 31, 2019 | 55.26 | 55.81 | 54.60 | 54.99 | 1,470,248 | -0.95(-1.70%) |
Jul 30, 2019 | 56.30 | 56.33 | 55.88 | 55.94 | 1,112,446 | -0.38(-0.68%) |
Jul 29, 2019 | 56.45 | 56.59 | 56.18 | 56.32 | 762,552 | +0.45(+0.80%) |
Jul 26, 2019 | 55.59 | 55.91 | 55.52 | 55.88 | 1,177,150 | +0.02(+0.03%) |
Jul 25, 2019 | 56.18 | 56.28 | 55.58 | 55.86 | 1,470,006 | -1.18(-2.07%) |
Jul 24, 2019 | 57.42 | 57.59 | 57.02 | 57.04 | 1,013,867 | -0.53(-0.93%) |
Jul 23, 2019 | 58.04 | 58.04 | 57.56 | 57.57 | 1,044,669 | -0.12(-0.21%) |
Jul 22, 2019 | 57.64 | 57.70 | 57.42 | 57.70 | 737,128 | +0.40(+0.70%) |
Jul 19, 2019 | 57.83 | 57.92 | 57.25 | 57.30 | 1,153,210 | -0.88(-1.51%) |
Jul 18, 2019 | 57.94 | 58.20 | 57.80 | 58.17 | 832,343 | +0.34(+0.59%) |
Jul 17, 2019 | 58.30 | 58.39 | 57.80 | 57.83 | 938,660 | -0.24(-0.41%) |
Jul 16, 2019 | 58.29 | 58.36 | 58.01 | 58.07 | 865,532 | +0.26(+0.44%) |
Jul 15, 2019 | 57.94 | 58.14 | 57.71 | 57.81 | 522,371 | +0.15(+0.26%) |
Jul 12, 2019 | 57.66 | 57.78 | 57.53 | 57.66 | 630,522 | -0.10(-0.18%) |
Jul 11, 2019 | 57.96 | 58.01 | 57.58 | 57.76 | 573,238 | -0.01(-0.02%) |
Jul 10, 2019 | 57.76 | 58.09 | 57.75 | 57.77 | 887,397 | -0.26(-0.44%) |
Jul 09, 2019 | 57.84 | 58.14 | 57.82 | 58.03 | 732,847 | -0.72(-1.23%) |
Jul 08, 2019 | 58.77 | 58.83 | 58.52 | 58.75 | 492,231 | +0.07(+0.11%) |
Jul 05, 2019 | 58.60 | 58.78 | 58.06 | 58.69 | 709,377 | -0.46(-0.77%) |
Jul 03, 2019 | 59.29 | 59.43 | 59.11 | 59.14 | 588,312 | +0.66(+1.12%) |
Jul 02, 2019 | 57.98 | 58.54 | 57.96 | 58.49 | 1,089,826 | +0.66(+1.14%) |
Jul 01, 2019 | 58.11 | 58.19 | 57.49 | 57.83 | 890,126 | +0.00(+0.00%) |
Jun 28, 2019 | 57.66 | 58.04 | 57.53 | 57.83 | 887,876 | +0.33(+0.58%) |
Jun 27, 2019 | 57.32 | 57.61 | 57.32 | 57.50 | 872,961 | -0.22(-0.38%) |
Jun 26, 2019 | 58.10 | 58.25 | 57.70 | 57.71 | 1,125,150 | -0.78(-1.34%) |
Jun 25, 2019 | 58.80 | 58.91 | 58.49 | 58.50 | 735,295 | -0.44(-0.74%) |
Jun 24, 2019 | 59.01 | 59.12 | 58.78 | 58.93 | 772,665 | +0.49(+0.83%) |
Jun 21, 2019 | 58.03 | 58.66 | 57.96 | 58.45 | 955,076 | +0.10(+0.16%) |
Jun 20, 2019 | 58.40 | 58.63 | 58.31 | 58.35 | 1,125,589 | -0.28(-0.47%) |
Jun 19, 2019 | 58.22 | 58.73 | 58.14 | 58.63 | 799,044 | +0.16(+0.28%) |
Jun 18, 2019 | 58.95 | 58.95 | 58.39 | 58.47 | 1,205,400 | +0.20(+0.34%) |
Jun 17, 2019 | 58.25 | 58.44 | 58.15 | 58.27 | 718,630 | -0.10(-0.16%) |
Jun 14, 2019 | 58.11 | 58.47 | 58.10 | 58.36 | 605,532 | -0.14(-0.24%) |
Jun 13, 2019 | 58.50 | 58.68 | 58.31 | 58.51 | 669,978 | -0.52(-0.89%) |
Jun 12, 2019 | 59.03 | 59.32 | 58.99 | 59.03 | 940,071 | +0.41(+0.70%) |
Jun 11, 2019 | 58.61 | 58.66 | 58.40 | 58.62 | 600,027 | +0.41(+0.70%) |
Jun 10, 2019 | 57.93 | 58.21 | 57.77 | 58.21 | 866,452 | -0.16(-0.28%) |
Jun 07, 2019 | 58.22 | 58.60 | 58.20 | 58.37 | 989,621 | +0.46(+0.79%) |
Jun 06, 2019 | 57.75 | 58.07 | 57.72 | 57.91 | 1,827,392 | +0.13(+0.23%) |
Jun 05, 2019 | 57.82 | 58.05 | 57.66 | 57.78 | 990,536 | +0.14(+0.25%) |
Jun 04, 2019 | 57.66 | 57.73 | 57.21 | 57.64 | 1,137,095 | +0.04(+0.07%) |
Jun 03, 2019 | 57.51 | 57.68 | 57.23 | 57.60 | 2,297,761 | +0.34(+0.60%) |
May 31, 2019 | 57.31 | 57.51 | 57.13 | 57.26 | 1,242,565 | -0.80(-1.38%) |
May 30, 2019 | 57.79 | 58.16 | 57.75 | 58.06 | 1,395,264 | +0.48(+0.83%) |
May 29, 2019 | 57.10 | 57.64 | 56.91 | 57.58 | 2,343,331 | +0.06(+0.10%) |
May 28, 2019 | 58.08 | 58.47 | 57.52 | 57.52 | 838,399 | -0.79(-1.36%) |
May 24, 2019 | 58.31 | 58.50 | 58.14 | 58.31 | 994,765 | +0.72(+1.26%) |
May 23, 2019 | 57.48 | 57.78 | 57.39 | 57.59 | 1,044,569 | -0.15(-0.26%) |
May 22, 2019 | 57.51 | 57.90 | 57.43 | 57.74 | 955,351 | +0.54(+0.95%) |
May 21, 2019 | 57.50 | 57.59 | 57.07 | 57.20 | 1,220,980 | -0.02(-0.03%) |
May 20, 2019 | 57.19 | 57.59 | 57.18 | 57.22 | 860,472 | -0.31(-0.55%) |
May 17, 2019 | 57.51 | 57.71 | 57.42 | 57.53 | 1,199,725 | +0.22(+0.38%) |
May 16, 2019 | 57.09 | 57.68 | 56.94 | 57.31 | 1,020,653 | +0.50(+0.89%) |
May 15, 2019 | 56.44 | 57.01 | 56.40 | 56.81 | 761,277 | +0.46(+0.81%) |
May 14, 2019 | 56.39 | 56.69 | 56.33 | 56.35 | 769,510 | -0.54(-0.95%) |
May 13, 2019 | 56.71 | 56.96 | 56.65 | 56.90 | 997,837 | -0.25(-0.43%) |
May 10, 2019 | 56.80 | 57.22 | 56.62 | 57.14 | 992,560 | +0.34(+0.60%) |
May 09, 2019 | 56.92 | 57.10 | 56.55 | 56.80 | 1,205,838 | -0.22(-0.38%) |
May 08, 2019 | 57.20 | 57.29 | 56.93 | 57.02 | 1,103,829 | +0.45(+0.79%) |
May 07, 2019 | 56.98 | 57.08 | 56.39 | 56.57 | 751,747 | -0.67(-1.16%) |
May 06, 2019 | 56.90 | 57.29 | 56.88 | 57.24 | 1,009,042 | +0.01(+0.02%) |
May 03, 2019 | 57.22 | 57.36 | 57.01 | 57.23 | 899,741 | +0.58(+1.03%) |
May 02, 2019 | 56.82 | 56.87 | 56.61 | 56.65 | 1,206,437 | +0.18(+0.31%) |
May 01, 2019 | 57.18 | 57.19 | 56.37 | 56.47 | 1,777,185 | -0.71(-1.24%) |
Apr 30, 2019 | 56.69 | 57.26 | 56.55 | 57.18 | 1,412,583 | +1.13(+2.02%) |
Apr 29, 2019 | 56.02 | 56.26 | 55.96 | 56.05 | 1,966,653 | +0.05(+0.08%) |
Apr 26, 2019 | 55.64 | 56.07 | 55.51 | 56.00 | 1,310,598 | +0.60(+1.07%) |
Apr 25, 2019 | 55.40 | 55.61 | 55.29 | 55.40 | 835,655 | -0.04(-0.07%) |
Apr 24, 2019 | 55.50 | 55.74 | 55.35 | 55.44 | 1,000,420 | -0.18(-0.32%) |
Apr 23, 2019 | 55.11 | 55.70 | 55.08 | 55.62 | 1,837,040 | +0.10(+0.19%) |
Apr 22, 2019 | 55.57 | 55.93 | 55.40 | 55.52 | 953,993 | -0.10(-0.19%) |
Apr 18, 2019 | 56.00 | 56.07 | 55.42 | 55.62 | 2,017,908 | +1.13(+2.08%) |
Apr 17, 2019 | 53.97 | 54.60 | 53.97 | 54.49 | 3,190,540 | +0.09(+0.17%) |
Apr 16, 2019 | 54.24 | 54.41 | 54.21 | 54.39 | 910,487 | +0.04(+0.07%) |
Apr 15, 2019 | 54.22 | 54.37 | 54.08 | 54.36 | 1,034,866 | +0.01(+0.02%) |
Apr 12, 2019 | 54.11 | 54.45 | 54.02 | 54.35 | 820,327 | -0.31(-0.57%) |
Apr 11, 2019 | 54.91 | 54.91 | 54.54 | 54.66 | 909,640 | -0.08(-0.14%) |
Apr 10, 2019 | 54.73 | 54.90 | 54.54 | 54.73 | 1,042,592 | -0.04(-0.07%) |
Apr 09, 2019 | 54.72 | 55.00 | 54.61 | 54.77 | 965,669 | -0.22(-0.40%) |
Apr 08, 2019 | 54.99 | 55.04 | 54.78 | 54.99 | 861,171 | +0.24(+0.43%) |
Apr 05, 2019 | 54.78 | 54.92 | 54.63 | 54.75 | 853,132 | -0.26(-0.46%) |
Apr 04, 2019 | 55.05 | 55.06 | 54.87 | 55.01 | 1,317,678 | +0.04(+0.07%) |
Apr 03, 2019 | 54.77 | 55.13 | 54.67 | 54.97 | 1,045,601 | +0.22(+0.40%) |
Apr 02, 2019 | 54.81 | 54.93 | 54.57 | 54.75 | 898,685 | -0.02(-0.03%) |
Apr 01, 2019 | 54.72 | 54.92 | 54.50 | 54.77 | 1,925,249 | -0.31(-0.57%) |
Mar 29, 2019 | 54.98 | 55.15 | 54.79 | 55.08 | 826,994 | +0.01(+0.02%) |
Mar 28, 2019 | 55.07 | 55.27 | 54.98 | 55.07 | 995,480 | -0.01(-0.02%) |
Mar 27, 2019 | 54.80 | 55.16 | 54.68 | 55.08 | 1,416,526 | -0.16(-0.29%) |
Mar 26, 2019 | 55.30 | 55.44 | 55.14 | 55.24 | 1,849,161 | +0.61(+1.12%) |
Mar 25, 2019 | 54.33 | 54.64 | 54.26 | 54.63 | 1,185,208 | +0.33(+0.61%) |
Mar 22, 2019 | 54.39 | 54.85 | 54.30 | 54.30 | 2,010,289 | -0.80(-1.46%) |
Mar 21, 2019 | 54.85 | 55.15 | 54.74 | 55.10 | 1,422,847 | +0.68(+1.25%) |
Mar 20, 2019 | 54.22 | 54.65 | 54.10 | 54.42 | 1,545,298 | +0.35(+0.65%) |
Mar 19, 2019 | 53.99 | 54.22 | 53.99 | 54.07 | 1,596,705 | -0.13(-0.24%) |
Mar 18, 2019 | 54.13 | 54.22 | 53.99 | 54.20 | 1,062,145 | +0.00(+0.00%) |
Mar 15, 2019 | 54.03 | 54.24 | 53.60 | 54.20 | 1,687,639 | +1.10(+2.06%) |
Mar 14, 2019 | 52.87 | 53.24 | 52.77 | 53.11 | 1,363,520 | +0.78(+1.50%) |
Mar 13, 2019 | 52.31 | 52.38 | 52.07 | 52.32 | 877,065 | +0.44(+0.86%) |
Mar 12, 2019 | 51.52 | 51.98 | 51.51 | 51.88 | 1,119,533 | +0.23(+0.44%) |
Mar 11, 2019 | 51.33 | 51.69 | 51.08 | 51.65 | 1,417,599 | -0.34(-0.65%) |
Mar 08, 2019 | 51.95 | 52.02 | 51.74 | 51.99 | 1,165,305 | +0.58(+1.12%) |
Mar 07, 2019 | 51.58 | 51.67 | 51.28 | 51.42 | 1,275,696 | +0.38(+0.74%) |
Mar 06, 2019 | 51.20 | 51.20 | 50.76 | 51.04 | 1,014,101 | -0.09(-0.17%) |
Mar 05, 2019 | 50.73 | 51.20 | 50.72 | 51.12 | 1,760,679 | +0.43(+0.86%) |
Mar 04, 2019 | 50.67 | 50.69 | 50.38 | 50.69 | 1,976,770 | +0.24(+0.47%) |
Mar 01, 2019 | 50.51 | 50.75 | 50.42 | 50.45 | 1,168,162 | -0.56(-1.09%) |
Feb 28, 2019 | 50.83 | 51.19 | 50.82 | 51.01 | 1,386,162 | +0.11(+0.22%) |
Feb 27, 2019 | 50.43 | 50.93 | 50.42 | 50.90 | 1,335,972 | -1.40(-2.67%) |
Feb 26, 2019 | 51.85 | 52.39 | 51.82 | 52.30 | 1,018,443 | +0.36(+0.69%) |
Feb 25, 2019 | 52.17 | 52.23 | 51.81 | 51.94 | 875,820 | -0.49(-0.94%) |
Feb 22, 2019 | 51.89 | 52.46 | 51.80 | 52.43 | 1,252,925 | -0.51(-0.96%) |
Feb 21, 2019 | 53.07 | 53.07 | 52.74 | 52.94 | 978,581 | +0.21(+0.39%) |
Feb 20, 2019 | 52.55 | 52.78 | 52.48 | 52.73 | 1,264,430 | +0.26(+0.49%) |
Feb 19, 2019 | 52.22 | 52.54 | 52.11 | 52.48 | 922,338 | +0.36(+0.69%) |
Feb 15, 2019 | 52.33 | 52.36 | 52.09 | 52.12 | 1,461,710 | +0.04(+0.07%) |
Feb 14, 2019 | 52.00 | 52.30 | 51.86 | 52.08 | 924,038 | +0.11(+0.20%) |
Feb 13, 2019 | 52.03 | 52.27 | 51.88 | 51.97 | 1,146,585 | -0.10(-0.20%) |
Feb 12, 2019 | 51.74 | 52.16 | 51.66 | 52.08 | 1,200,047 | +0.77(+1.50%) |
Feb 11, 2019 | 51.30 | 51.49 | 51.19 | 51.31 | 1,156,015 | -0.34(-0.65%) |
Feb 08, 2019 | 51.45 | 51.66 | 51.32 | 51.64 | 1,030,880 | +0.01(+0.02%) |
Feb 07, 2019 | 51.43 | 51.66 | 51.34 | 51.63 | 1,237,269 | +0.13(+0.25%) |
Feb 06, 2019 | 51.81 | 51.90 | 51.35 | 51.50 | 1,867,762 | -0.63(-1.20%) |
Feb 05, 2019 | 51.82 | 52.19 | 51.73 | 52.13 | 1,864,391 | +0.93(+1.81%) |
Feb 04, 2019 | 51.24 | 51.27 | 50.95 | 51.20 | 1,130,420 | +0.56(+1.11%) |
Feb 01, 2019 | 50.76 | 50.81 | 50.55 | 50.64 | 2,127,471 | +0.48(+0.95%) |
Jan 31, 2019 | 49.75 | 50.18 | 49.63 | 50.16 | 1,876,385 | -0.32(-0.63%) |
Jan 30, 2019 | 50.51 | 50.65 | 50.28 | 50.48 | 2,087,555 | +0.04(+0.07%) |
Jan 29, 2019 | 50.53 | 50.68 | 50.25 | 50.44 | 1,971,103 | +0.64(+1.28%) |
Jan 28, 2019 | 49.47 | 49.83 | 49.33 | 49.81 | 1,687,116 | +0.00(+0.00%) |
Jan 25, 2019 | 49.79 | 50.01 | 49.67 | 49.81 | 1,300,867 | -0.04(-0.08%) |
Jan 24, 2019 | 50.42 | 50.42 | 49.58 | 49.84 | 1,511,340 | -0.66(-1.30%) |
Jan 23, 2019 | 50.46 | 50.59 | 50.18 | 50.50 | 1,856,932 | +0.69(+1.39%) |
Jan 22, 2019 | 49.50 | 49.82 | 49.43 | 49.81 | 1,907,815 | -0.16(-0.32%) |
Jan 18, 2019 | 49.95 | 50.12 | 49.81 | 49.97 | 1,781,106 | +0.33(+0.66%) |
Jan 17, 2019 | 49.28 | 49.80 | 49.28 | 49.64 | 1,316,614 | +0.31(+0.63%) |
Jan 16, 2019 | 49.46 | 49.57 | 49.12 | 49.33 | 1,112,935 | -0.65(-1.29%) |
Jan 15, 2019 | 49.69 | 50.10 | 49.66 | 49.98 | 1,115,548 | +0.52(+1.04%) |
Jan 14, 2019 | 49.71 | 49.76 | 49.40 | 49.46 | 1,367,196 | -0.75(-1.49%) |
Jan 11, 2019 | 50.30 | 50.36 | 50.15 | 50.21 | 935,408 | +0.18(+0.36%) |
Jan 10, 2019 | 49.89 | 50.17 | 49.78 | 50.03 | 2,869,314 | +0.21(+0.41%) |
Jan 09, 2019 | 49.88 | 50.10 | 49.69 | 49.83 | 4,463,218 | -0.37(-0.73%) |
Jan 08, 2019 | 49.70 | 50.22 | 49.69 | 50.19 | 2,184,029 | -0.02(-0.04%) |
Jan 07, 2019 | 50.03 | 50.35 | 50.00 | 50.21 | 1,159,920 | -0.35(-0.69%) |
Jan 04, 2019 | 50.07 | 50.73 | 50.02 | 50.56 | 1,924,580 | +0.68(+1.37%) |
Jan 03, 2019 | 49.84 | 50.27 | 49.77 | 49.87 | 2,432,929 | -0.26(-0.52%) |
Jan 02, 2019 | 50.17 | 50.43 | 49.87 | 50.13 | 1,887,026 | -0.30(-0.59%) |
Dec 31, 2018 | 50.59 | 50.59 | 50.20 | 50.43 | 947,462 | +0.30(+0.60%) |
Dec 28, 2018 | 50.50 | 50.66 | 49.98 | 50.13 | 1,725,530 | -0.24(-0.48%) |
Dec 27, 2018 | 49.51 | 50.40 | 49.31 | 50.38 | 2,412,065 | +0.16(+0.32%) |
Dec 26, 2018 | 49.10 | 50.24 | 48.82 | 50.22 | 1,472,461 | +1.27(+2.61%) |
Dec 24, 2018 | 50.46 | 50.58 | 48.93 | 48.94 | 1,168,487 | -1.34(-2.67%) |
Dec 21, 2018 | 50.57 | 51.26 | 50.24 | 50.28 | 2,276,065 | -0.53(-1.05%) |
Dec 20, 2018 | 51.20 | 51.20 | 50.61 | 50.82 | 2,187,720 | +0.04(+0.07%) |
Dec 19, 2018 | 51.03 | 51.58 | 50.61 | 50.78 | 1,828,190 | -0.18(-0.35%) |
Dec 18, 2018 | 51.26 | 51.40 | 50.82 | 50.96 | 1,497,407 | -0.11(-0.22%) |
Dec 17, 2018 | 51.98 | 52.01 | 50.95 | 51.07 | 1,848,438 | -1.09(-2.08%) |
Dec 14, 2018 | 52.34 | 52.59 | 52.16 | 52.16 | 1,039,840 | -0.70(-1.33%) |
Dec 13, 2018 | 52.96 | 53.21 | 52.78 | 52.86 | 1,478,525 | +0.15(+0.28%) |
Dec 12, 2018 | 52.66 | 53.05 | 52.64 | 52.71 | 1,725,122 | +0.61(+1.17%) |
Dec 11, 2018 | 52.06 | 52.37 | 51.92 | 52.10 | 1,870,465 | +0.29(+0.56%) |
Dec 10, 2018 | 52.17 | 52.23 | 51.36 | 51.81 | 1,753,929 | -0.21(-0.40%) |
Dec 07, 2018 | 52.12 | 52.26 | 51.93 | 52.02 | 1,340,443 | +0.13(+0.25%) |
Dec 06, 2018 | 51.49 | 51.91 | 51.01 | 51.89 | 1,704,265 | -0.19(-0.36%) |
Dec 04, 2018 | 52.67 | 52.68 | 52.02 | 52.08 | 1,537,040 | -0.04(-0.07%) |
Dec 03, 2018 | 52.03 | 52.15 | 51.68 | 52.11 | 1,131,311 | +0.08(+0.14%) |
Nov 30, 2018 | 52.15 | 52.17 | 51.83 | 52.04 | 1,003,252 | -0.26(-0.50%) |
Nov 29, 2018 | 52.13 | 52.56 | 52.07 | 52.30 | 1,089,963 | -0.22(-0.43%) |
Nov 28, 2018 | 52.23 | 52.56 | 51.99 | 52.53 | 938,235 | +0.30(+0.57%) |
Nov 27, 2018 | 51.97 | 52.24 | 51.77 | 52.23 | 854,105 | +0.60(+1.16%) |
Nov 26, 2018 | 51.60 | 51.73 | 51.41 | 51.63 | 810,053 | -0.32(-0.61%) |
Nov 23, 2018 | 51.74 | 52.09 | 51.58 | 51.94 | 487,492 | +0.03(+0.05%) |
Nov 21, 2018 | 51.92 | 51.92 | 51.92 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.12 | 52.26 | 51.81 | 51.83 | 1,466,038 | -0.43(-0.83%) |
Nov 19, 2018 | 52.56 | 52.65 | 52.14 | 52.26 | 1,366,527 | -0.12(-0.23%) |
Nov 16, 2018 | 52.18 | 52.56 | 52.10 | 52.38 | 1,532,026 | +0.59(+1.14%) |
Nov 15, 2018 | 51.93 | 51.93 | 51.33 | 51.79 | 1,594,116 | +0.19(+0.36%) |
Nov 14, 2018 | 51.62 | 51.80 | 51.30 | 51.61 | 1,245,245 | -0.01(-0.02%) |
Nov 13, 2018 | 51.52 | 51.87 | 51.32 | 51.62 | 1,345,324 | +0.49(+0.95%) |
Nov 12, 2018 | 51.21 | 51.44 | 51.05 | 51.13 | 1,106,791 | -0.52(-1.02%) |
Nov 09, 2018 | 51.56 | 51.73 | 51.40 | 51.65 | 896,473 | +0.60(+1.18%) |
Nov 08, 2018 | 51.20 | 51.32 | 50.86 | 51.05 | 841,979 | -0.58(-1.13%) |
Nov 07, 2018 | 51.64 | 51.65 | 51.34 | 51.63 | 1,135,801 | +0.67(+1.32%) |
Nov 06, 2018 | 50.89 | 50.98 | 50.74 | 50.96 | 1,135,389 | +0.02(+0.04%) |
Nov 05, 2018 | 50.71 | 50.99 | 50.68 | 50.94 | 1,159,991 | +0.38(+0.74%) |
Nov 02, 2018 | 50.38 | 50.82 | 50.22 | 50.57 | 1,248,811 | -0.38(-0.75%) |