Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.87 | 63.05 | 62.77 | 62.99 | 11,418 | +0.05(+0.09%) |
Dec 30, 2019 | 63.43 | 63.43 | 62.88 | 62.94 | 10,150 | -0.40(-0.64%) |
Dec 27, 2019 | 63.44 | 63.44 | 63.29 | 63.34 | 16,203 | -0.04(-0.06%) |
Dec 26, 2019 | 63.20 | 63.51 | 63.20 | 63.38 | 4,980 | +0.30(+0.47%) |
Dec 24, 2019 | 63.05 | 63.14 | 62.94 | 63.08 | 2,501 | +0.05(+0.08%) |
Dec 23, 2019 | 63.23 | 63.30 | 62.99 | 63.03 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 6,416 | -0.17(-0.26%) |
Dec 19, 2019 | 62.77 | 63.26 | 62.77 | 63.26 | 47,150 | +0.40(+0.64%) |
Dec 18, 2019 | 63.63 | 63.63 | 62.83 | 62.85 | 17,524 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.44 | 63.17 | 63.34 | 11,643 | +0.27(+0.42%) |
Dec 16, 2019 | 63.23 | 63.50 | 63.01 | 63.07 | 25,866 | +0.30(+0.48%) |
Dec 13, 2019 | 62.97 | 63.23 | 62.63 | 62.77 | 13,531 | -0.24(-0.38%) |
Dec 12, 2019 | 62.26 | 63.21 | 62.26 | 63.01 | 16,934 | +0.74(+1.19%) |
Dec 11, 2019 | 62.44 | 62.50 | 62.25 | 62.27 | 12,556 | -0.09(-0.15%) |
Dec 10, 2019 | 62.48 | 62.54 | 62.31 | 62.36 | 18,506 | -0.10(-0.16%) |
Dec 09, 2019 | 62.77 | 62.77 | 62.44 | 62.46 | 11,930 | -0.49(-0.77%) |
Dec 06, 2019 | 62.76 | 63.15 | 62.76 | 62.95 | 30,336 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.56 | 62.11 | 62.32 | 19,543 | +0.06(+0.10%) |
Dec 04, 2019 | 61.83 | 62.38 | 61.83 | 62.26 | 12,023 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.77 | 61.27 | 61.67 | 24,760 | -0.60(-0.96%) |
Dec 02, 2019 | 62.74 | 62.74 | 62.27 | 62.27 | 34,769 | -0.37(-0.60%) |
Nov 29, 2019 | 62.63 | 62.85 | 62.52 | 62.64 | 1,964 | -0.09(-0.15%) |
Nov 27, 2019 | 62.95 | 62.97 | 62.54 | 62.74 | 15,386 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.61 | 62.82 | 23,724 | -0.21(-0.33%) |
Nov 25, 2019 | 62.33 | 63.07 | 62.33 | 63.03 | 38,279 | +0.86(+1.39%) |
Nov 22, 2019 | 61.81 | 62.20 | 61.80 | 62.17 | 29,790 | +0.40(+0.65%) |
Nov 21, 2019 | 62.59 | 62.59 | 61.76 | 61.77 | 77,803 | +0.01(+0.02%) |
Nov 20, 2019 | 61.28 | 61.80 | 61.28 | 61.76 | 46,825 | +0.10(+0.16%) |
Nov 19, 2019 | 61.31 | 61.74 | 61.27 | 61.65 | 16,391 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.27 | 60.92 | 61.25 | 25,879 | +0.09(+0.15%) |
Nov 15, 2019 | 61.15 | 61.24 | 61.03 | 61.16 | 21,497 | +0.33(+0.54%) |
Nov 14, 2019 | 60.43 | 60.84 | 60.42 | 60.83 | 11,257 | +0.32(+0.53%) |
Nov 13, 2019 | 60.33 | 60.65 | 60.33 | 60.51 | 10,570 | -0.05(-0.08%) |
Nov 12, 2019 | 60.23 | 60.61 | 60.19 | 60.55 | 32,797 | +0.32(+0.53%) |
Nov 11, 2019 | 60.10 | 60.44 | 60.10 | 60.23 | 7,553 | -0.06(-0.11%) |
Nov 08, 2019 | 60.36 | 60.45 | 60.19 | 60.30 | 6,547 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.32 | 17,574 | +0.49(+0.81%) |
Nov 06, 2019 | 59.69 | 59.90 | 59.54 | 59.83 | 23,249 | +0.07(+0.12%) |
Nov 05, 2019 | 59.94 | 60.12 | 59.62 | 59.76 | 14,669 | -0.04(-0.06%) |
Nov 04, 2019 | 59.76 | 60.00 | 59.61 | 59.79 | 57,148 | +0.32(+0.54%) |
Nov 01, 2019 | 59.42 | 59.60 | 59.33 | 59.47 | 33,501 | +0.42(+0.71%) |
Oct 31, 2019 | 59.18 | 59.18 | 58.74 | 59.05 | 7,579 | -0.30(-0.50%) |
Oct 30, 2019 | 59.18 | 59.48 | 58.88 | 59.35 | 19,041 | +0.38(+0.64%) |
Oct 29, 2019 | 58.84 | 59.24 | 58.84 | 58.97 | 23,470 | +0.00(+0.00%) |
Oct 28, 2019 | 58.66 | 59.03 | 58.66 | 58.97 | 15,140 | +0.62(+1.07%) |
Oct 25, 2019 | 58.37 | 58.49 | 58.29 | 58.35 | 18,332 | -0.01(-0.02%) |
Oct 24, 2019 | 58.42 | 58.42 | 58.11 | 58.36 | 13,337 | +0.10(+0.17%) |
Oct 23, 2019 | 58.07 | 58.27 | 57.91 | 58.26 | 11,037 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.56 | 57.95 | 57.97 | 13,501 | -0.37(-0.64%) |
Oct 21, 2019 | 58.54 | 58.54 | 58.29 | 58.35 | 13,606 | +0.06(+0.11%) |
Oct 18, 2019 | 58.01 | 58.41 | 58.01 | 58.28 | 16,586 | +0.27(+0.47%) |
Oct 17, 2019 | 58.12 | 58.12 | 57.91 | 58.01 | 18,459 | +0.34(+0.58%) |
Oct 16, 2019 | 57.79 | 57.81 | 57.54 | 57.67 | 10,999 | -0.28(-0.48%) |
Oct 15, 2019 | 57.50 | 58.17 | 57.42 | 57.95 | 72,230 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.55 | 57.16 | 57.42 | 442,337 | +0.08(+0.14%) |
Oct 11, 2019 | 57.65 | 57.80 | 57.34 | 57.34 | 48,669 | +0.51(+0.90%) |
Oct 10, 2019 | 56.33 | 57.03 | 56.33 | 56.83 | 401,917 | +0.67(+1.19%) |
Oct 09, 2019 | 55.99 | 56.35 | 55.99 | 56.16 | 16,513 | +0.48(+0.86%) |
Oct 08, 2019 | 55.91 | 56.07 | 55.58 | 55.68 | 20,955 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.67 | 56.25 | 56.39 | 18,855 | -0.13(-0.23%) |
Oct 04, 2019 | 55.58 | 56.52 | 55.54 | 56.52 | 34,483 | +1.22(+2.20%) |
Oct 03, 2019 | 55.33 | 55.42 | 54.72 | 55.30 | 52,893 | +0.07(+0.13%) |
Oct 02, 2019 | 56.21 | 56.21 | 55.19 | 55.23 | 38,850 | -1.33(-2.35%) |
Oct 01, 2019 | 58.01 | 58.01 | 56.44 | 56.56 | 74,624 | -2.37(-4.03%) |
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.93 | 34,727 | -0.18(-0.31%) |
Sep 27, 2019 | 59.63 | 59.63 | 58.97 | 59.12 | 60,018 | -0.13(-0.22%) |
Sep 26, 2019 | 59.70 | 59.79 | 59.23 | 59.24 | 36,553 | -0.54(-0.90%) |
Sep 25, 2019 | 59.20 | 59.83 | 59.19 | 59.79 | 18,260 | +0.49(+0.83%) |
Sep 24, 2019 | 60.04 | 60.09 | 59.13 | 59.29 | 11,893 | -0.78(-1.29%) |
Sep 23, 2019 | 59.79 | 60.14 | 59.71 | 60.07 | 6,140 | -0.02(-0.03%) |
Sep 20, 2019 | 60.51 | 60.76 | 60.08 | 60.08 | 6,242 | -0.36(-0.59%) |
Sep 19, 2019 | 60.90 | 61.00 | 60.44 | 60.44 | 17,461 | -0.51(-0.84%) |
Sep 18, 2019 | 60.53 | 61.00 | 60.23 | 60.95 | 20,866 | +0.22(+0.36%) |
Sep 17, 2019 | 60.26 | 60.76 | 60.26 | 60.73 | 27,819 | +0.34(+0.56%) |
Sep 16, 2019 | 60.00 | 60.40 | 60.00 | 60.40 | 9,090 | +0.01(+0.02%) |
Sep 13, 2019 | 60.58 | 60.66 | 60.39 | 60.39 | 10,841 | +0.14(+0.23%) |
Sep 12, 2019 | 59.54 | 60.35 | 59.54 | 60.25 | 14,718 | +0.47(+0.78%) |
Sep 11, 2019 | 59.61 | 59.78 | 59.31 | 59.78 | 31,687 | +0.25(+0.41%) |
Sep 10, 2019 | 59.79 | 59.86 | 59.33 | 59.54 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.35 | 60.59 | 59.90 | 59.95 | 31,054 | +0.03(+0.05%) |
Sep 06, 2019 | 59.82 | 60.20 | 59.82 | 59.92 | 11,608 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.73 | 35,153 | +1.05(+1.79%) |
Sep 04, 2019 | 58.46 | 58.72 | 58.42 | 58.68 | 10,431 | +0.72(+1.24%) |
Sep 03, 2019 | 58.04 | 58.19 | 57.64 | 57.96 | 17,244 | -0.60(-1.02%) |
Aug 30, 2019 | 58.47 | 58.67 | 58.20 | 58.55 | 8,760 | +0.36(+0.61%) |
Aug 29, 2019 | 57.91 | 58.31 | 57.84 | 58.19 | 23,427 | +0.77(+1.34%) |
Aug 28, 2019 | 56.74 | 57.46 | 56.63 | 57.43 | 7,238 | +0.37(+0.66%) |
Aug 27, 2019 | 57.48 | 57.48 | 56.80 | 57.05 | 14,735 | -0.14(-0.24%) |
Aug 26, 2019 | 56.93 | 57.25 | 56.93 | 57.19 | 16,772 | +0.55(+0.97%) |
Aug 23, 2019 | 57.86 | 57.86 | 56.41 | 56.64 | 9,637 | -1.22(-2.11%) |
Aug 22, 2019 | 57.79 | 58.04 | 57.52 | 57.87 | 24,507 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.38 | 57.55 | 20,825 | +0.32(+0.56%) |
Aug 20, 2019 | 57.15 | 57.69 | 57.15 | 57.23 | 7,695 | -0.46(-0.79%) |
Aug 19, 2019 | 57.84 | 57.84 | 57.42 | 57.68 | 9,972 | +0.68(+1.20%) |
Aug 16, 2019 | 56.47 | 57.18 | 56.47 | 57.00 | 53,989 | +0.73(+1.30%) |
Aug 15, 2019 | 56.04 | 56.34 | 55.85 | 56.27 | 7,956 | +0.38(+0.69%) |
Aug 14, 2019 | 56.48 | 56.72 | 55.77 | 55.88 | 14,693 | -1.72(-2.98%) |
Aug 13, 2019 | 56.79 | 57.90 | 56.79 | 57.60 | 24,968 | +0.80(+1.41%) |
Aug 12, 2019 | 57.38 | 57.38 | 56.65 | 56.80 | 20,697 | -1.24(-2.14%) |
Aug 09, 2019 | 57.78 | 58.26 | 57.54 | 58.04 | 26,173 | +0.05(+0.09%) |
Aug 08, 2019 | 57.72 | 57.98 | 57.40 | 57.98 | 19,259 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.54 | 56.32 | 57.40 | 84,788 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.92 | 56.90 | 57.92 | 13,787 | +1.22(+2.16%) |
Aug 05, 2019 | 57.53 | 57.54 | 56.33 | 56.70 | 59,544 | -1.84(-3.14%) |
Aug 02, 2019 | 58.59 | 58.76 | 57.91 | 58.53 | 42,600 | -0.14(-0.23%) |
Aug 01, 2019 | 59.35 | 59.76 | 58.40 | 58.67 | 41,384 | -0.87(-1.46%) |
Jul 31, 2019 | 59.77 | 59.92 | 59.28 | 59.54 | 15,952 | -0.36(-0.59%) |
Jul 30, 2019 | 59.77 | 59.95 | 59.56 | 59.89 | 11,758 | -0.09(-0.15%) |
Jul 29, 2019 | 60.59 | 60.59 | 59.98 | 59.98 | 10,861 | -0.68(-1.11%) |
Jul 26, 2019 | 60.35 | 60.70 | 60.35 | 60.66 | 8,979 | +0.37(+0.61%) |
Jul 25, 2019 | 60.67 | 60.69 | 60.08 | 60.29 | 14,201 | -0.34(-0.56%) |
Jul 24, 2019 | 60.52 | 60.66 | 59.93 | 60.63 | 43,435 | -0.14(-0.23%) |
Jul 23, 2019 | 60.49 | 60.84 | 60.41 | 60.77 | 52,538 | +0.46(+0.76%) |
Jul 22, 2019 | 60.09 | 60.41 | 59.88 | 60.31 | 22,808 | +0.15(+0.24%) |
Jul 19, 2019 | 60.32 | 60.69 | 60.17 | 60.17 | 21,464 | -0.09(-0.15%) |
Jul 18, 2019 | 59.65 | 60.38 | 59.65 | 60.26 | 69,396 | +0.59(+0.99%) |
Jul 17, 2019 | 60.03 | 60.03 | 59.64 | 59.66 | 23,639 | -0.50(-0.83%) |
Jul 16, 2019 | 60.19 | 60.53 | 60.03 | 60.17 | 34,679 | +0.31(+0.52%) |
Jul 15, 2019 | 60.29 | 60.29 | 59.75 | 59.86 | 41,474 | -0.37(-0.62%) |
Jul 12, 2019 | 59.88 | 60.26 | 59.86 | 60.23 | 42,052 | +0.47(+0.78%) |
Jul 11, 2019 | 58.90 | 59.77 | 58.90 | 59.77 | 19,178 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.30 | 58.77 | 58.84 | 9,596 | -0.21(-0.35%) |
Jul 09, 2019 | 58.34 | 59.05 | 58.34 | 59.05 | 17,709 | +0.42(+0.71%) |
Jul 08, 2019 | 59.01 | 59.04 | 58.49 | 58.63 | 16,932 | -0.68(-1.14%) |
Jul 05, 2019 | 58.96 | 59.34 | 58.96 | 59.31 | 45,118 | +0.47(+0.81%) |
Jul 03, 2019 | 58.58 | 58.89 | 58.51 | 58.83 | 10,841 | +0.42(+0.72%) |
Jul 02, 2019 | 58.02 | 58.41 | 57.87 | 58.41 | 26,339 | +0.17(+0.30%) |
Jul 01, 2019 | 58.25 | 58.61 | 57.96 | 58.24 | 32,461 | +0.58(+1.01%) |
Jun 28, 2019 | 57.93 | 57.93 | 57.45 | 57.66 | 17,083 | +0.47(+0.83%) |
Jun 27, 2019 | 56.61 | 57.35 | 56.61 | 57.18 | 35,946 | +0.75(+1.33%) |
Jun 26, 2019 | 56.91 | 56.94 | 56.43 | 56.43 | 16,364 | -0.35(-0.61%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.51 | 56.78 | 15,857 | -0.28(-0.49%) |
Jun 24, 2019 | 57.53 | 57.82 | 57.06 | 57.06 | 12,049 | -0.50(-0.88%) |
Jun 21, 2019 | 57.42 | 58.02 | 57.42 | 57.56 | 15,550 | +0.06(+0.11%) |
Jun 20, 2019 | 57.63 | 57.63 | 56.91 | 57.50 | 44,430 | +0.29(+0.51%) |
Jun 19, 2019 | 57.34 | 57.69 | 57.17 | 57.21 | 9,114 | +0.01(+0.02%) |
Jun 18, 2019 | 56.56 | 57.56 | 56.56 | 57.20 | 9,507 | +0.63(+1.11%) |
Jun 17, 2019 | 57.01 | 57.20 | 56.57 | 56.57 | 5,850 | -0.44(-0.78%) |
Jun 14, 2019 | 57.22 | 57.22 | 56.70 | 57.01 | 9,231 | -0.10(-0.18%) |
Jun 13, 2019 | 57.32 | 57.37 | 57.00 | 57.11 | 50,412 | -0.07(-0.13%) |
Jun 12, 2019 | 57.75 | 57.75 | 56.99 | 57.19 | 11,063 | -0.74(-1.27%) |
Jun 11, 2019 | 58.57 | 58.75 | 57.67 | 57.92 | 12,169 | -0.36(-0.62%) |
Jun 10, 2019 | 58.08 | 58.61 | 57.97 | 58.29 | 19,061 | +0.58(+1.01%) |
Jun 07, 2019 | 57.60 | 57.83 | 57.59 | 57.70 | 13,188 | +0.11(+0.19%) |
Jun 06, 2019 | 57.15 | 57.78 | 57.00 | 57.60 | 9,904 | +0.40(+0.70%) |
Jun 05, 2019 | 56.74 | 57.21 | 56.60 | 57.20 | 27,553 | +0.55(+0.96%) |
Jun 04, 2019 | 55.67 | 56.68 | 55.67 | 56.65 | 30,887 | +1.60(+2.91%) |
Jun 03, 2019 | 54.88 | 55.26 | 54.83 | 55.05 | 30,389 | +0.14(+0.25%) |
May 31, 2019 | 54.95 | 55.21 | 54.85 | 54.91 | 16,155 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.52 | 55.61 | 6,440 | -0.09(-0.16%) |
May 29, 2019 | 55.16 | 55.71 | 54.94 | 55.70 | 30,032 | +0.20(+0.36%) |
May 28, 2019 | 56.13 | 56.38 | 55.50 | 55.50 | 27,709 | -0.76(-1.36%) |
May 24, 2019 | 56.02 | 56.28 | 55.94 | 56.27 | 3,077 | +0.40(+0.72%) |
May 23, 2019 | 55.70 | 55.97 | 55.56 | 55.87 | 19,874 | -0.63(-1.11%) |
May 22, 2019 | 56.85 | 56.90 | 56.49 | 56.50 | 14,849 | -0.55(-0.96%) |
May 21, 2019 | 56.96 | 57.21 | 56.90 | 57.04 | 30,301 | +0.35(+0.63%) |
May 20, 2019 | 56.17 | 56.74 | 56.17 | 56.69 | 9,659 | +0.25(+0.44%) |
May 17, 2019 | 56.21 | 56.81 | 56.21 | 56.44 | 7,583 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.03 | 56.37 | 56.76 | 9,318 | +0.60(+1.07%) |
May 15, 2019 | 56.09 | 56.45 | 56.09 | 56.16 | 13,343 | -0.47(-0.84%) |
May 14, 2019 | 56.20 | 57.00 | 56.20 | 56.63 | 16,165 | +0.51(+0.91%) |
May 13, 2019 | 56.63 | 56.63 | 55.95 | 56.12 | 25,044 | -1.58(-2.74%) |
May 10, 2019 | 57.33 | 57.71 | 56.84 | 57.71 | 35,498 | +0.20(+0.35%) |
May 09, 2019 | 56.87 | 57.58 | 56.72 | 57.51 | 10,438 | +0.15(+0.25%) |
May 08, 2019 | 57.37 | 57.78 | 57.36 | 57.36 | 22,336 | -0.21(-0.36%) |
May 07, 2019 | 57.78 | 58.07 | 57.25 | 57.57 | 24,465 | -0.83(-1.42%) |
May 06, 2019 | 57.21 | 58.53 | 56.98 | 58.40 | 24,064 | +0.22(+0.38%) |
May 03, 2019 | 57.71 | 58.19 | 57.71 | 58.18 | 10,001 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.82 | 57.34 | 57.47 | 49,398 | -0.06(-0.11%) |
May 01, 2019 | 58.16 | 58.16 | 57.30 | 57.53 | 18,280 | -0.55(-0.94%) |
Apr 30, 2019 | 58.25 | 58.31 | 57.64 | 58.08 | 20,734 | -0.16(-0.28%) |
Apr 29, 2019 | 57.63 | 58.34 | 57.63 | 58.24 | 24,959 | +0.67(+1.17%) |
Apr 26, 2019 | 57.36 | 57.59 | 57.11 | 57.57 | 34,399 | +0.19(+0.33%) |
Apr 25, 2019 | 56.92 | 57.51 | 56.82 | 57.38 | 44,212 | +0.37(+0.65%) |
Apr 24, 2019 | 57.17 | 57.17 | 56.78 | 57.00 | 16,888 | -0.32(-0.56%) |
Apr 23, 2019 | 57.05 | 57.41 | 56.82 | 57.32 | 27,725 | +0.22(+0.38%) |
Apr 22, 2019 | 57.28 | 57.28 | 57.00 | 57.10 | 19,743 | -0.33(-0.57%) |
Apr 18, 2019 | 57.58 | 57.71 | 57.26 | 57.43 | 44,730 | -0.15(-0.27%) |
Apr 17, 2019 | 57.13 | 57.65 | 56.98 | 57.59 | 36,029 | +0.70(+1.23%) |
Apr 16, 2019 | 56.36 | 56.91 | 56.32 | 56.89 | 71,361 | +0.66(+1.18%) |
Apr 15, 2019 | 56.64 | 56.70 | 56.15 | 56.22 | 28,829 | -0.49(-0.87%) |
Apr 12, 2019 | 56.38 | 56.96 | 56.38 | 56.71 | 130,894 | +1.10(+1.98%) |
Apr 11, 2019 | 55.72 | 55.86 | 55.43 | 55.61 | 47,525 | +0.05(+0.10%) |
Apr 10, 2019 | 55.41 | 55.59 | 55.28 | 55.56 | 25,223 | +0.25(+0.46%) |
Apr 09, 2019 | 55.57 | 55.57 | 55.19 | 55.30 | 39,371 | -0.50(-0.90%) |
Apr 08, 2019 | 55.69 | 55.80 | 55.51 | 55.80 | 11,388 | +0.05(+0.08%) |
Apr 05, 2019 | 55.80 | 55.87 | 55.66 | 55.76 | 14,287 | +0.12(+0.21%) |
Apr 04, 2019 | 55.22 | 55.76 | 55.22 | 55.64 | 19,497 | +0.37(+0.68%) |
Apr 03, 2019 | 55.32 | 55.60 | 54.97 | 55.27 | 21,594 | +0.29(+0.53%) |
Apr 02, 2019 | 54.68 | 55.01 | 54.63 | 54.98 | 39,682 | +0.23(+0.42%) |
Apr 01, 2019 | 54.01 | 54.82 | 53.99 | 54.75 | 18,113 | +1.26(+2.36%) |
Mar 29, 2019 | 53.59 | 53.62 | 53.47 | 53.48 | 16,815 | +0.27(+0.51%) |
Mar 28, 2019 | 52.91 | 53.21 | 52.70 | 53.21 | 18,781 | +0.40(+0.76%) |
Mar 27, 2019 | 52.98 | 53.16 | 52.56 | 52.81 | 39,761 | -0.24(-0.45%) |
Mar 26, 2019 | 52.97 | 53.20 | 52.64 | 53.05 | 80,849 | +0.53(+1.00%) |
Mar 25, 2019 | 52.52 | 52.78 | 52.17 | 52.52 | 30,905 | +0.05(+0.09%) |
Mar 22, 2019 | 53.28 | 53.28 | 52.20 | 52.47 | 38,466 | -1.36(-2.54%) |
Mar 21, 2019 | 53.72 | 54.19 | 53.48 | 53.84 | 37,370 | -0.15(-0.27%) |
Mar 20, 2019 | 55.02 | 55.02 | 53.87 | 53.98 | 49,644 | -1.18(-2.13%) |
Mar 19, 2019 | 55.84 | 55.96 | 55.05 | 55.16 | 18,259 | -0.37(-0.67%) |
Mar 18, 2019 | 54.99 | 55.61 | 54.99 | 55.53 | 19,331 | +0.66(+1.20%) |
Mar 15, 2019 | 54.87 | 55.11 | 54.76 | 54.87 | 10,500 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.44 | 54.72 | 10,468 | +0.13(+0.23%) |
Mar 13, 2019 | 54.48 | 54.74 | 54.47 | 54.59 | 56,064 | +0.34(+0.63%) |
Mar 12, 2019 | 54.12 | 54.42 | 54.08 | 54.25 | 21,312 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.22 | 53.78 | 54.02 | 28,460 | +0.48(+0.90%) |
Mar 08, 2019 | 53.23 | 53.55 | 53.13 | 53.54 | 18,679 | -0.28(-0.52%) |
Mar 07, 2019 | 54.60 | 54.78 | 53.57 | 53.82 | 29,674 | -0.92(-1.69%) |
Mar 06, 2019 | 55.46 | 55.46 | 54.75 | 54.75 | 28,674 | -0.66(-1.19%) |
Mar 05, 2019 | 55.52 | 55.52 | 55.15 | 55.41 | 29,520 | -0.40(-0.71%) |
Mar 04, 2019 | 56.76 | 56.84 | 55.51 | 55.80 | 46,682 | -0.75(-1.33%) |
Mar 01, 2019 | 56.25 | 56.74 | 56.25 | 56.55 | 65,102 | +0.67(+1.20%) |
Feb 28, 2019 | 56.00 | 56.18 | 55.76 | 55.89 | 30,900 | -0.13(-0.23%) |
Feb 27, 2019 | 55.86 | 56.14 | 55.76 | 56.01 | 27,485 | +0.13(+0.23%) |
Feb 26, 2019 | 55.72 | 56.24 | 55.72 | 55.89 | 36,026 | +0.02(+0.03%) |
Feb 25, 2019 | 56.09 | 56.53 | 55.85 | 55.87 | 25,260 | +0.13(+0.23%) |
Feb 22, 2019 | 55.37 | 55.74 | 55.37 | 55.74 | 14,479 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.63 | 55.24 | 55.37 | 83,136 | -0.31(-0.55%) |
Feb 20, 2019 | 55.56 | 55.70 | 55.29 | 55.68 | 17,491 | -0.02(-0.03%) |
Feb 19, 2019 | 55.14 | 55.81 | 55.05 | 55.70 | 55,972 | +0.36(+0.65%) |
Feb 15, 2019 | 54.89 | 55.34 | 54.89 | 55.33 | 22,769 | +0.74(+1.36%) |
Feb 14, 2019 | 54.81 | 54.92 | 54.34 | 54.59 | 67,372 | -0.55(-1.00%) |
Feb 13, 2019 | 55.37 | 55.67 | 55.13 | 55.14 | 35,413 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.43 | 54.75 | 55.09 | 135,754 | +0.71(+1.30%) |
Feb 11, 2019 | 54.56 | 54.56 | 54.28 | 54.38 | 38,588 | -0.02(-0.03%) |
Feb 08, 2019 | 54.31 | 54.40 | 53.80 | 54.40 | 30,948 | -0.16(-0.30%) |
Feb 07, 2019 | 54.90 | 54.90 | 54.12 | 54.56 | 36,252 | -0.47(-0.85%) |
Feb 06, 2019 | 55.15 | 55.35 | 54.85 | 55.03 | 31,297 | -0.26(-0.47%) |
Feb 05, 2019 | 55.47 | 55.49 | 54.95 | 55.30 | 37,760 | -0.13(-0.23%) |
Feb 04, 2019 | 55.23 | 55.42 | 54.67 | 55.42 | 37,341 | +0.29(+0.53%) |
Feb 01, 2019 | 54.87 | 55.61 | 54.87 | 55.13 | 25,532 | +0.33(+0.59%) |
Jan 31, 2019 | 54.59 | 54.82 | 54.28 | 54.81 | 33,620 | -0.02(-0.03%) |
Jan 30, 2019 | 54.59 | 55.11 | 54.51 | 54.83 | 49,998 | +0.05(+0.10%) |
Jan 29, 2019 | 55.03 | 55.03 | 54.58 | 54.77 | 130,701 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.08 | 54.63 | 55.06 | 138,075 | -0.17(-0.31%) |
Jan 25, 2019 | 55.10 | 55.37 | 55.02 | 55.23 | 128,878 | +0.49(+0.89%) |
Jan 24, 2019 | 54.61 | 55.01 | 54.58 | 54.75 | 20,582 | -0.05(-0.08%) |
Jan 23, 2019 | 55.11 | 55.11 | 54.22 | 54.79 | 54,881 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.29 | 54.54 | 54.89 | 42,762 | -0.70(-1.25%) |
Jan 18, 2019 | 54.97 | 55.61 | 54.71 | 55.59 | 68,749 | +0.97(+1.77%) |
Jan 17, 2019 | 54.33 | 54.94 | 54.08 | 54.62 | 91,180 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.91 | 53.69 | 54.71 | 79,201 | +1.78(+3.37%) |
Jan 15, 2019 | 52.37 | 52.94 | 52.20 | 52.93 | 36,104 | +0.45(+0.86%) |
Jan 14, 2019 | 51.95 | 52.66 | 51.95 | 52.47 | 27,632 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.51 | 51.82 | 52.45 | 27,632 | +0.20(+0.38%) |
Jan 10, 2019 | 51.96 | 52.37 | 51.82 | 52.25 | 90,443 | +0.05(+0.09%) |
Jan 09, 2019 | 52.14 | 52.40 | 51.96 | 52.20 | 78,250 | +0.29(+0.56%) |
Jan 08, 2019 | 52.25 | 52.34 | 51.34 | 51.91 | 43,637 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.23 | 51.33 | 51.74 | 39,290 | -0.14(-0.28%) |
Jan 04, 2019 | 50.79 | 52.04 | 50.79 | 51.89 | 17,242 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 50.99 | 50.06 | 50.06 | 51,476 | -1.01(-1.98%) |