Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.99 | 67.60 | 63.69 | 67.20 | 1,627,928 | +0.60(+0.90%) |
Feb 27, 2020 | 67.88 | 69.43 | 66.56 | 66.60 | 1,566,498 | -3.60(-5.13%) |
Feb 26, 2020 | 70.23 | 71.78 | 69.75 | 70.21 | 949,349 | +0.16(+0.23%) |
Feb 25, 2020 | 72.94 | 73.23 | 69.74 | 70.04 | 1,515,685 | -2.27(-3.14%) |
Feb 24, 2020 | 71.83 | 73.31 | 71.05 | 72.32 | 1,659,272 | -3.13(-4.15%) |
Feb 21, 2020 | 76.73 | 76.83 | 74.96 | 75.45 | 700,619 | -1.72(-2.23%) |
Feb 20, 2020 | 77.80 | 77.96 | 76.04 | 77.17 | 534,424 | -0.71(-0.92%) |
Feb 19, 2020 | 77.49 | 78.03 | 77.45 | 77.88 | 353,054 | +0.86(+1.11%) |
Feb 18, 2020 | 76.76 | 77.14 | 76.59 | 77.03 | 437,751 | -0.30(-0.39%) |
Feb 14, 2020 | 77.19 | 77.46 | 76.95 | 77.33 | 289,693 | +0.31(+0.40%) |
Feb 13, 2020 | 76.61 | 77.37 | 76.47 | 77.02 | 364,204 | -0.13(-0.17%) |
Feb 12, 2020 | 76.81 | 77.17 | 76.49 | 77.15 | 330,464 | +0.84(+1.10%) |
Feb 11, 2020 | 77.14 | 77.22 | 76.11 | 76.31 | 454,282 | -0.20(-0.26%) |
Feb 10, 2020 | 75.16 | 76.52 | 75.08 | 76.52 | 419,883 | +0.96(+1.28%) |
Feb 07, 2020 | 75.92 | 76.14 | 75.36 | 75.55 | 479,638 | -0.70(-0.92%) |
Feb 06, 2020 | 75.94 | 76.26 | 75.57 | 76.26 | 376,491 | +0.60(+0.79%) |
Feb 05, 2020 | 76.48 | 76.48 | 75.09 | 75.66 | 673,111 | +0.36(+0.47%) |
Feb 04, 2020 | 74.60 | 75.40 | 74.43 | 75.30 | 500,279 | +1.96(+2.67%) |
Feb 03, 2020 | 72.51 | 73.49 | 72.45 | 73.35 | 489,115 | +0.92(+1.28%) |
Jan 31, 2020 | 74.11 | 74.17 | 72.18 | 72.42 | 780,645 | -2.00(-2.69%) |
Jan 30, 2020 | 73.75 | 74.50 | 73.40 | 74.43 | 379,159 | +0.52(+0.70%) |
Jan 29, 2020 | 74.41 | 74.42 | 73.66 | 73.90 | 476,936 | +0.10(+0.13%) |
Jan 28, 2020 | 73.04 | 73.97 | 72.85 | 73.81 | 423,494 | +1.35(+1.86%) |
Jan 27, 2020 | 72.46 | 72.96 | 72.04 | 72.46 | 910,115 | -1.76(-2.38%) |
Jan 24, 2020 | 75.12 | 75.25 | 73.90 | 74.22 | 550,116 | -0.34(-0.45%) |
Jan 23, 2020 | 74.33 | 74.57 | 73.94 | 74.56 | 331,627 | +0.35(+0.47%) |
Jan 22, 2020 | 74.44 | 74.71 | 74.14 | 74.21 | 533,960 | +0.28(+0.38%) |
Jan 21, 2020 | 73.83 | 74.34 | 73.70 | 73.93 | 519,757 | -0.08(-0.10%) |
Jan 17, 2020 | 73.93 | 74.05 | 73.51 | 74.01 | 525,931 | +0.41(+0.56%) |
Jan 16, 2020 | 73.08 | 73.60 | 72.99 | 73.60 | 448,869 | +1.02(+1.41%) |
Jan 15, 2020 | 72.59 | 72.98 | 72.38 | 72.58 | 453,292 | +0.03(+0.04%) |
Jan 14, 2020 | 72.98 | 73.02 | 72.45 | 72.55 | 459,647 | -0.40(-0.54%) |
Jan 13, 2020 | 72.29 | 72.94 | 72.24 | 72.94 | 472,167 | +0.98(+1.37%) |
Jan 10, 2020 | 72.38 | 72.48 | 71.81 | 71.96 | 528,630 | -0.13(-0.19%) |
Jan 09, 2020 | 71.91 | 72.11 | 71.57 | 72.09 | 496,958 | +0.81(+1.14%) |
Jan 08, 2020 | 70.56 | 71.59 | 70.52 | 71.28 | 400,885 | +0.76(+1.08%) |
Jan 07, 2020 | 70.65 | 70.85 | 70.43 | 70.52 | 421,618 | -0.03(-0.04%) |
Jan 06, 2020 | 69.69 | 70.59 | 69.54 | 70.55 | 744,770 | +0.14(+0.21%) |
Jan 03, 2020 | 70.15 | 70.80 | 69.95 | 70.41 | 520,222 | -0.68(-0.96%) |
Jan 02, 2020 | 70.44 | 71.09 | 70.25 | 71.09 | 686,352 | +1.26(+1.81%) |
Dec 31, 2019 | 69.34 | 69.85 | 69.23 | 69.83 | 317,821 | +0.23(+0.33%) |
Dec 30, 2019 | 69.98 | 69.99 | 69.01 | 69.60 | 393,129 | -0.39(-0.55%) |
Dec 27, 2019 | 70.30 | 70.30 | 69.82 | 69.98 | 242,673 | -0.06(-0.08%) |
Dec 26, 2019 | 69.67 | 70.04 | 69.61 | 70.04 | 173,617 | +0.53(+0.76%) |
Dec 24, 2019 | 69.59 | 69.61 | 69.33 | 69.51 | 175,621 | +0.00(+0.00%) |
Dec 23, 2019 | 69.52 | 69.65 | 69.38 | 69.51 | 327,897 | +0.22(+0.32%) |
Dec 20, 2019 | 69.28 | 69.36 | 69.13 | 69.29 | 298,619 | +0.42(+0.62%) |
Dec 19, 2019 | 68.45 | 68.89 | 68.45 | 68.87 | 178,736 | +0.42(+0.62%) |
Dec 18, 2019 | 68.51 | 68.66 | 68.38 | 68.44 | 206,888 | +0.00(+0.00%) |
Dec 17, 2019 | 68.67 | 68.67 | 68.30 | 68.44 | 204,894 | -0.09(-0.13%) |
Dec 16, 2019 | 68.44 | 68.80 | 68.44 | 68.53 | 311,311 | +0.58(+0.85%) |
Dec 13, 2019 | 67.51 | 68.10 | 67.31 | 67.95 | 350,829 | +0.46(+0.68%) |
Dec 12, 2019 | 66.69 | 67.58 | 66.54 | 67.49 | 255,427 | +0.69(+1.04%) |
Dec 11, 2019 | 66.59 | 66.88 | 66.45 | 66.80 | 168,420 | +0.37(+0.55%) |
Dec 10, 2019 | 66.52 | 66.72 | 66.28 | 66.43 | 178,663 | +0.00(+0.00%) |
Dec 09, 2019 | 66.68 | 66.83 | 66.40 | 66.43 | 204,825 | -0.34(-0.50%) |
Dec 06, 2019 | 66.59 | 66.81 | 66.49 | 66.77 | 334,906 | +0.70(+1.06%) |
Dec 05, 2019 | 66.08 | 66.13 | 65.77 | 66.07 | 147,698 | +0.25(+0.38%) |
Dec 04, 2019 | 66.02 | 66.08 | 65.78 | 65.82 | 183,190 | +0.20(+0.31%) |
Dec 03, 2019 | 65.04 | 65.65 | 64.81 | 65.62 | 329,720 | -0.57(-0.86%) |
Dec 02, 2019 | 67.23 | 67.23 | 65.90 | 66.18 | 335,367 | -0.97(-1.45%) |
Nov 29, 2019 | 67.23 | 67.32 | 67.09 | 67.15 | 88,565 | -0.21(-0.31%) |
Nov 27, 2019 | 67.20 | 67.39 | 67.04 | 67.37 | 270,173 | +0.37(+0.56%) |
Nov 26, 2019 | 67.01 | 67.16 | 66.91 | 66.99 | 199,968 | +0.07(+0.10%) |
Nov 25, 2019 | 66.27 | 66.96 | 66.11 | 66.92 | 252,008 | +0.93(+1.41%) |
Nov 22, 2019 | 66.21 | 66.31 | 65.71 | 65.99 | 159,023 | -0.01(-0.01%) |
Nov 21, 2019 | 66.30 | 66.30 | 65.88 | 66.00 | 157,036 | -0.37(-0.55%) |
Nov 20, 2019 | 66.59 | 66.78 | 65.83 | 66.37 | 321,796 | -0.35(-0.52%) |
Nov 19, 2019 | 66.75 | 66.89 | 66.43 | 66.71 | 193,014 | +0.21(+0.32%) |
Nov 18, 2019 | 66.34 | 66.62 | 66.07 | 66.50 | 264,931 | +0.16(+0.25%) |
Nov 15, 2019 | 66.19 | 66.34 | 66.05 | 66.34 | 254,145 | +0.56(+0.85%) |
Nov 14, 2019 | 65.63 | 65.82 | 65.45 | 65.78 | 173,266 | -0.10(-0.15%) |
Nov 13, 2019 | 65.56 | 65.90 | 65.46 | 65.88 | 202,638 | +0.15(+0.23%) |
Nov 12, 2019 | 65.62 | 65.95 | 65.48 | 65.72 | 192,913 | +0.20(+0.31%) |
Nov 11, 2019 | 65.13 | 65.59 | 64.98 | 65.52 | 209,153 | +0.07(+0.10%) |
Nov 08, 2019 | 64.93 | 65.45 | 64.67 | 65.45 | 244,467 | +0.36(+0.55%) |
Nov 07, 2019 | 65.03 | 65.45 | 64.91 | 65.10 | 345,391 | +0.49(+0.76%) |
Nov 06, 2019 | 64.66 | 64.69 | 64.27 | 64.61 | 653,045 | -0.05(-0.07%) |
Nov 05, 2019 | 64.92 | 64.92 | 64.44 | 64.66 | 322,439 | -0.07(-0.10%) |
Nov 04, 2019 | 64.92 | 64.95 | 64.59 | 64.72 | 277,317 | +0.35(+0.54%) |
Nov 01, 2019 | 63.85 | 64.38 | 63.70 | 64.38 | 266,530 | +0.84(+1.32%) |
Oct 31, 2019 | 63.73 | 63.75 | 63.18 | 63.54 | 344,371 | -0.12(-0.18%) |
Oct 30, 2019 | 63.44 | 63.71 | 63.03 | 63.66 | 147,923 | +0.40(+0.64%) |
Oct 29, 2019 | 63.72 | 63.82 | 63.23 | 63.25 | 226,174 | -0.49(-0.77%) |
Oct 28, 2019 | 63.43 | 63.80 | 63.42 | 63.74 | 290,641 | +0.73(+1.16%) |
Oct 25, 2019 | 62.26 | 63.05 | 62.25 | 63.01 | 185,249 | +0.75(+1.20%) |
Oct 24, 2019 | 61.98 | 62.29 | 61.83 | 62.26 | 203,046 | +0.92(+1.50%) |
Oct 23, 2019 | 61.09 | 61.40 | 60.96 | 61.34 | 127,937 | +0.06(+0.09%) |
Oct 22, 2019 | 62.26 | 62.44 | 61.25 | 61.28 | 140,908 | -0.82(-1.32%) |
Oct 21, 2019 | 61.83 | 62.14 | 61.64 | 62.10 | 212,160 | +0.65(+1.06%) |
Oct 18, 2019 | 62.07 | 62.09 | 61.03 | 61.45 | 166,412 | -0.68(-1.10%) |
Oct 17, 2019 | 62.48 | 62.57 | 61.83 | 62.13 | 168,610 | -0.07(-0.11%) |
Oct 16, 2019 | 62.35 | 62.35 | 61.96 | 62.20 | 132,420 | -0.57(-0.90%) |
Oct 15, 2019 | 62.34 | 62.90 | 62.31 | 62.76 | 178,875 | +0.69(+1.11%) |
Oct 14, 2019 | 62.09 | 62.31 | 62.03 | 62.07 | 224,230 | -0.02(-0.03%) |
Oct 11, 2019 | 61.96 | 62.65 | 61.83 | 62.09 | 427,947 | +0.91(+1.49%) |
Oct 10, 2019 | 60.83 | 61.46 | 60.74 | 61.18 | 204,956 | +0.34(+0.55%) |
Oct 09, 2019 | 60.60 | 61.06 | 60.52 | 60.84 | 175,097 | +0.86(+1.43%) |
Oct 08, 2019 | 60.76 | 61.01 | 59.99 | 59.99 | 227,097 | -1.19(-1.95%) |
Oct 07, 2019 | 61.22 | 61.64 | 61.10 | 61.18 | 154,679 | -0.19(-0.31%) |
Oct 04, 2019 | 60.73 | 61.44 | 60.73 | 61.37 | 164,643 | +1.00(+1.66%) |
Oct 03, 2019 | 59.57 | 60.37 | 58.85 | 60.37 | 447,113 | +0.82(+1.37%) |
Oct 02, 2019 | 60.30 | 60.30 | 59.14 | 59.55 | 335,317 | -1.16(-1.91%) |
Oct 01, 2019 | 61.54 | 61.93 | 60.64 | 60.72 | 254,852 | -0.56(-0.91%) |
Sep 30, 2019 | 60.85 | 61.39 | 60.68 | 61.27 | 241,324 | +0.67(+1.11%) |
Sep 27, 2019 | 61.62 | 61.62 | 60.16 | 60.60 | 216,679 | -0.86(-1.39%) |
Sep 26, 2019 | 61.41 | 61.69 | 61.05 | 61.46 | 109,166 | +0.02(+0.03%) |
Sep 25, 2019 | 60.65 | 61.61 | 60.08 | 61.44 | 182,828 | +0.69(+1.14%) |
Sep 24, 2019 | 61.76 | 62.00 | 60.49 | 60.75 | 336,533 | -0.64(-1.05%) |
Sep 23, 2019 | 61.25 | 61.58 | 61.08 | 61.39 | 151,059 | +0.12(+0.19%) |
Sep 20, 2019 | 62.12 | 62.12 | 61.04 | 61.27 | 249,046 | -0.62(-1.00%) |
Sep 19, 2019 | 61.96 | 62.45 | 61.82 | 61.89 | 263,331 | +0.12(+0.20%) |
Sep 18, 2019 | 61.72 | 61.82 | 60.98 | 61.77 | 188,994 | +0.00(+0.00%) |
Sep 17, 2019 | 61.58 | 61.79 | 61.46 | 61.77 | 129,390 | +0.20(+0.33%) |
Sep 16, 2019 | 61.15 | 61.68 | 61.11 | 61.57 | 178,975 | -0.06(-0.09%) |
Sep 13, 2019 | 61.97 | 61.97 | 61.55 | 61.63 | 173,465 | -0.44(-0.71%) |
Sep 12, 2019 | 62.14 | 62.56 | 61.83 | 62.07 | 375,192 | +0.29(+0.47%) |
Sep 11, 2019 | 61.34 | 61.78 | 61.17 | 61.78 | 174,936 | +0.68(+1.11%) |
Sep 10, 2019 | 61.08 | 61.10 | 60.39 | 61.10 | 229,302 | -0.34(-0.55%) |
Sep 09, 2019 | 62.20 | 62.20 | 61.06 | 61.43 | 234,282 | -0.43(-0.70%) |
Sep 06, 2019 | 62.10 | 62.15 | 61.77 | 61.87 | 252,475 | -0.12(-0.19%) |
Sep 05, 2019 | 61.52 | 62.21 | 61.50 | 61.98 | 300,343 | +1.26(+2.07%) |
Sep 04, 2019 | 60.34 | 60.74 | 60.33 | 60.73 | 148,160 | +0.97(+1.62%) |
Sep 03, 2019 | 59.99 | 60.22 | 59.51 | 59.76 | 268,528 | -0.67(-1.11%) |
Aug 30, 2019 | 60.90 | 60.97 | 60.07 | 60.43 | 226,591 | -0.07(-0.11%) |
Aug 29, 2019 | 60.27 | 60.68 | 60.00 | 60.50 | 273,108 | +1.01(+1.69%) |
Aug 28, 2019 | 59.15 | 59.54 | 58.72 | 59.49 | 157,497 | +0.05(+0.08%) |
Aug 27, 2019 | 59.99 | 60.07 | 59.13 | 59.44 | 214,719 | -0.11(-0.18%) |
Aug 26, 2019 | 59.59 | 59.67 | 59.11 | 59.55 | 244,951 | +0.68(+1.16%) |
Aug 23, 2019 | 60.47 | 61.01 | 58.65 | 58.87 | 507,350 | -1.91(-3.14%) |
Aug 22, 2019 | 61.08 | 61.19 | 60.26 | 60.77 | 207,877 | -0.14(-0.24%) |
Aug 21, 2019 | 60.80 | 61.09 | 60.68 | 60.92 | 193,206 | +0.74(+1.23%) |
Aug 20, 2019 | 60.40 | 60.69 | 60.14 | 60.18 | 241,268 | -0.27(-0.44%) |
Aug 19, 2019 | 60.47 | 60.70 | 60.21 | 60.45 | 383,172 | +0.82(+1.38%) |
Aug 16, 2019 | 59.13 | 59.77 | 59.13 | 59.62 | 261,033 | +1.06(+1.82%) |
Aug 15, 2019 | 58.73 | 58.82 | 58.07 | 58.56 | 295,606 | -0.12(-0.21%) |
Aug 14, 2019 | 59.40 | 59.61 | 58.50 | 58.68 | 708,768 | -1.81(-2.99%) |
Aug 13, 2019 | 59.07 | 60.74 | 58.99 | 60.50 | 688,364 | +1.39(+2.35%) |
Aug 12, 2019 | 59.52 | 59.65 | 58.90 | 59.11 | 200,912 | -0.78(-1.30%) |
Aug 09, 2019 | 60.29 | 60.39 | 59.49 | 59.88 | 345,887 | -0.76(-1.25%) |
Aug 08, 2019 | 59.58 | 60.64 | 59.47 | 60.64 | 440,433 | +1.55(+2.63%) |
Aug 07, 2019 | 58.05 | 59.25 | 57.79 | 59.09 | 447,081 | +0.34(+0.57%) |
Aug 06, 2019 | 58.60 | 58.95 | 58.11 | 58.75 | 427,401 | +0.89(+1.54%) |
Aug 05, 2019 | 58.80 | 59.10 | 57.38 | 57.86 | 992,718 | -2.46(-4.08%) |
Aug 02, 2019 | 61.00 | 61.00 | 59.88 | 60.32 | 558,179 | -1.20(-1.95%) |
Aug 01, 2019 | 61.95 | 63.20 | 61.19 | 61.52 | 534,161 | -0.31(-0.50%) |
Jul 31, 2019 | 63.07 | 63.13 | 61.21 | 61.83 | 504,289 | -0.88(-1.41%) |
Jul 30, 2019 | 62.63 | 62.99 | 62.53 | 62.71 | 165,167 | -0.38(-0.61%) |
Jul 29, 2019 | 63.24 | 63.27 | 62.57 | 63.09 | 220,905 | -0.12(-0.20%) |
Jul 26, 2019 | 63.04 | 63.30 | 63.02 | 63.22 | 196,740 | +0.43(+0.69%) |
Jul 25, 2019 | 63.09 | 63.16 | 62.66 | 62.79 | 257,358 | -0.48(-0.76%) |
Jul 24, 2019 | 62.57 | 63.26 | 62.57 | 63.26 | 157,658 | +0.65(+1.04%) |
Jul 23, 2019 | 62.66 | 62.68 | 62.17 | 62.61 | 232,068 | +0.33(+0.52%) |
Jul 22, 2019 | 61.83 | 62.44 | 61.83 | 62.29 | 182,898 | +0.70(+1.14%) |
Jul 19, 2019 | 62.45 | 62.48 | 61.59 | 61.59 | 251,848 | -0.37(-0.60%) |
Jul 18, 2019 | 61.41 | 62.05 | 61.39 | 61.96 | 164,808 | +0.41(+0.67%) |
Jul 17, 2019 | 61.72 | 61.91 | 61.55 | 61.55 | 157,909 | -0.14(-0.23%) |
Jul 16, 2019 | 62.15 | 62.19 | 61.56 | 61.69 | 229,495 | -0.51(-0.82%) |
Jul 15, 2019 | 62.19 | 62.26 | 62.05 | 62.20 | 167,268 | +0.17(+0.28%) |
Jul 12, 2019 | 61.73 | 62.05 | 61.65 | 62.03 | 202,794 | +0.47(+0.76%) |
Jul 11, 2019 | 61.51 | 61.78 | 61.36 | 61.56 | 333,497 | +0.22(+0.36%) |
Jul 10, 2019 | 61.24 | 61.71 | 61.16 | 61.34 | 210,812 | +0.45(+0.74%) |
Jul 09, 2019 | 60.36 | 60.96 | 60.35 | 60.89 | 178,611 | +0.26(+0.43%) |
Jul 08, 2019 | 60.65 | 60.69 | 60.42 | 60.63 | 203,761 | -0.46(-0.75%) |
Jul 05, 2019 | 60.78 | 61.19 | 60.49 | 61.09 | 220,850 | -0.09(-0.14%) |
Jul 03, 2019 | 60.88 | 61.18 | 60.76 | 61.18 | 171,587 | +0.40(+0.66%) |
Jul 02, 2019 | 60.53 | 60.77 | 60.40 | 60.77 | 184,940 | +0.18(+0.30%) |
Jul 01, 2019 | 60.96 | 61.04 | 60.33 | 60.59 | 436,949 | +0.92(+1.54%) |
Jun 28, 2019 | 59.75 | 59.83 | 59.44 | 59.67 | 131,403 | +0.10(+0.16%) |
Jun 27, 2019 | 59.56 | 59.74 | 59.43 | 59.58 | 180,475 | +0.23(+0.39%) |
Jun 26, 2019 | 59.30 | 59.79 | 59.30 | 59.35 | 157,979 | +0.61(+1.04%) |
Jun 25, 2019 | 59.81 | 59.86 | 58.70 | 58.73 | 294,652 | -1.07(-1.79%) |
Jun 24, 2019 | 59.98 | 60.07 | 59.81 | 59.81 | 150,854 | -0.06(-0.10%) |
Jun 21, 2019 | 60.03 | 60.36 | 59.85 | 59.86 | 155,931 | -0.31(-0.52%) |
Jun 20, 2019 | 60.25 | 60.40 | 59.69 | 60.18 | 268,495 | +0.81(+1.37%) |
Jun 19, 2019 | 59.22 | 59.49 | 58.81 | 59.36 | 317,601 | +0.32(+0.55%) |
Jun 18, 2019 | 58.65 | 59.40 | 58.51 | 59.04 | 401,978 | +0.95(+1.63%) |
Jun 17, 2019 | 58.04 | 58.35 | 57.94 | 58.09 | 168,326 | +0.11(+0.18%) |
Jun 14, 2019 | 58.05 | 58.17 | 57.78 | 57.99 | 218,915 | -0.52(-0.88%) |
Jun 13, 2019 | 58.52 | 58.68 | 58.33 | 58.50 | 292,660 | +0.20(+0.34%) |
Jun 12, 2019 | 58.41 | 58.49 | 58.16 | 58.30 | 199,398 | -0.30(-0.51%) |
Jun 11, 2019 | 59.30 | 59.34 | 58.29 | 58.60 | 489,830 | -0.11(-0.18%) |
Jun 10, 2019 | 58.50 | 59.26 | 58.48 | 58.70 | 455,209 | +0.68(+1.17%) |
Jun 07, 2019 | 57.30 | 58.34 | 57.26 | 58.03 | 446,729 | +0.98(+1.72%) |
Jun 06, 2019 | 56.56 | 57.14 | 56.28 | 57.04 | 238,342 | +0.61(+1.08%) |
Jun 05, 2019 | 56.36 | 56.51 | 55.74 | 56.43 | 271,649 | +0.73(+1.30%) |
Jun 04, 2019 | 54.59 | 55.71 | 54.33 | 55.71 | 459,008 | +1.81(+3.37%) |
Jun 03, 2019 | 54.99 | 55.23 | 53.56 | 53.89 | 647,694 | -1.04(-1.90%) |
May 31, 2019 | 55.11 | 55.41 | 54.86 | 54.93 | 315,652 | -0.86(-1.54%) |
May 30, 2019 | 55.62 | 55.93 | 55.46 | 55.79 | 154,512 | +0.32(+0.59%) |
May 29, 2019 | 55.49 | 55.78 | 55.16 | 55.47 | 256,256 | -0.39(-0.70%) |
May 28, 2019 | 56.21 | 56.55 | 55.86 | 55.86 | 495,801 | -0.16(-0.29%) |
May 24, 2019 | 56.29 | 56.56 | 55.98 | 56.02 | 163,113 | +0.03(+0.05%) |
May 23, 2019 | 56.31 | 56.34 | 55.60 | 55.99 | 422,104 | -1.03(-1.81%) |
May 22, 2019 | 56.97 | 57.35 | 56.97 | 57.02 | 154,171 | -0.29(-0.50%) |
May 21, 2019 | 57.20 | 57.50 | 57.14 | 57.31 | 235,584 | +0.72(+1.27%) |
May 20, 2019 | 56.70 | 57.04 | 56.35 | 56.59 | 339,158 | -1.05(-1.82%) |
May 17, 2019 | 57.59 | 58.39 | 57.55 | 57.64 | 261,107 | -0.52(-0.89%) |
May 16, 2019 | 57.64 | 58.55 | 57.60 | 58.16 | 238,685 | +0.55(+0.96%) |
May 15, 2019 | 56.60 | 57.77 | 56.59 | 57.61 | 371,443 | +0.62(+1.09%) |
May 14, 2019 | 56.35 | 57.32 | 56.33 | 56.99 | 320,850 | +0.95(+1.69%) |
May 13, 2019 | 56.69 | 56.98 | 55.89 | 56.04 | 679,237 | -2.27(-3.90%) |
May 10, 2019 | 57.79 | 58.55 | 56.95 | 58.31 | 402,025 | +0.15(+0.26%) |
May 09, 2019 | 57.78 | 58.30 | 57.12 | 58.16 | 417,426 | -0.35(-0.60%) |
May 08, 2019 | 58.44 | 58.98 | 58.32 | 58.51 | 426,435 | -0.17(-0.29%) |
May 07, 2019 | 59.22 | 59.46 | 58.10 | 58.69 | 511,012 | -1.22(-2.04%) |
May 06, 2019 | 58.84 | 60.01 | 58.63 | 59.91 | 350,365 | -0.45(-0.74%) |
May 03, 2019 | 60.01 | 60.37 | 59.90 | 60.36 | 217,240 | +0.59(+0.99%) |
May 02, 2019 | 60.00 | 60.43 | 59.39 | 59.76 | 300,833 | -0.30(-0.49%) |
May 01, 2019 | 60.78 | 60.92 | 60.05 | 60.06 | 322,329 | -0.21(-0.35%) |
Apr 30, 2019 | 60.13 | 60.31 | 59.76 | 60.27 | 378,435 | +0.11(+0.17%) |
Apr 29, 2019 | 60.11 | 60.34 | 60.09 | 60.17 | 247,955 | +0.08(+0.13%) |
Apr 26, 2019 | 59.97 | 60.12 | 59.47 | 60.09 | 248,648 | -0.15(-0.25%) |
Apr 25, 2019 | 60.61 | 60.70 | 59.91 | 60.24 | 312,489 | -0.04(-0.06%) |
Apr 24, 2019 | 60.30 | 60.60 | 60.25 | 60.28 | 398,948 | +0.01(+0.02%) |
Apr 23, 2019 | 59.70 | 60.33 | 59.68 | 60.27 | 251,180 | +0.68(+1.14%) |
Apr 22, 2019 | 59.15 | 59.59 | 59.15 | 59.59 | 250,701 | +0.20(+0.34%) |
Apr 18, 2019 | 59.36 | 59.42 | 58.97 | 59.39 | 216,612 | +0.11(+0.19%) |
Apr 17, 2019 | 59.41 | 59.44 | 59.03 | 59.28 | 312,024 | +0.21(+0.36%) |
Apr 16, 2019 | 59.04 | 59.19 | 58.83 | 59.07 | 236,982 | +0.26(+0.44%) |
Apr 15, 2019 | 58.85 | 58.99 | 58.54 | 58.81 | 709,349 | -0.03(-0.05%) |
Apr 12, 2019 | 58.75 | 58.84 | 58.48 | 58.84 | 226,662 | +0.41(+0.70%) |
Apr 11, 2019 | 58.58 | 58.59 | 58.31 | 58.43 | 353,811 | -0.03(-0.05%) |
Apr 10, 2019 | 58.08 | 58.48 | 58.07 | 58.46 | 203,895 | +0.46(+0.79%) |
Apr 09, 2019 | 58.03 | 58.26 | 57.90 | 58.00 | 324,093 | -0.29(-0.49%) |
Apr 08, 2019 | 57.95 | 58.28 | 57.62 | 58.28 | 282,388 | +0.23(+0.39%) |
Apr 05, 2019 | 57.97 | 58.11 | 57.88 | 58.05 | 210,121 | +0.26(+0.45%) |
Apr 04, 2019 | 58.10 | 58.20 | 57.39 | 57.80 | 284,761 | -0.31(-0.53%) |
Apr 03, 2019 | 57.95 | 58.37 | 57.87 | 58.10 | 401,314 | +0.48(+0.83%) |
Apr 02, 2019 | 57.48 | 57.68 | 57.28 | 57.62 | 275,705 | +0.17(+0.30%) |
Apr 01, 2019 | 57.20 | 57.48 | 56.88 | 57.45 | 358,935 | +0.83(+1.47%) |
Mar 29, 2019 | 56.53 | 56.67 | 56.31 | 56.62 | 260,897 | +0.53(+0.95%) |
Mar 28, 2019 | 55.99 | 56.30 | 55.72 | 56.09 | 167,900 | +0.27(+0.48%) |
Mar 27, 2019 | 56.30 | 56.45 | 55.31 | 55.82 | 229,276 | -0.36(-0.65%) |
Mar 26, 2019 | 56.35 | 56.69 | 55.91 | 56.18 | 181,560 | +0.32(+0.58%) |
Mar 25, 2019 | 55.89 | 56.19 | 55.49 | 55.86 | 314,814 | -0.24(-0.43%) |
Mar 22, 2019 | 57.29 | 57.47 | 56.08 | 56.10 | 563,987 | -1.45(-2.52%) |
Mar 21, 2019 | 56.15 | 57.66 | 56.13 | 57.55 | 378,388 | +1.38(+2.45%) |
Mar 20, 2019 | 56.30 | 56.62 | 55.81 | 56.17 | 253,694 | -0.17(-0.31%) |
Mar 19, 2019 | 56.45 | 56.57 | 56.15 | 56.35 | 381,663 | +0.15(+0.27%) |
Mar 18, 2019 | 56.01 | 56.37 | 55.84 | 56.19 | 258,236 | +0.21(+0.38%) |
Mar 15, 2019 | 55.52 | 56.22 | 55.51 | 55.98 | 216,193 | +0.62(+1.12%) |
Mar 14, 2019 | 55.31 | 55.53 | 55.20 | 55.36 | 169,336 | +0.10(+0.19%) |
Mar 13, 2019 | 55.17 | 55.59 | 55.17 | 55.26 | 265,907 | +0.33(+0.61%) |
Mar 12, 2019 | 54.77 | 55.11 | 54.56 | 54.92 | 499,893 | +0.29(+0.52%) |
Mar 11, 2019 | 53.67 | 54.67 | 53.67 | 54.64 | 392,380 | +1.18(+2.21%) |
Mar 08, 2019 | 52.79 | 53.48 | 52.68 | 53.46 | 306,650 | +0.02(+0.04%) |
Mar 07, 2019 | 53.79 | 53.84 | 53.28 | 53.44 | 403,711 | -0.49(-0.90%) |
Mar 06, 2019 | 54.26 | 54.29 | 53.87 | 53.92 | 257,231 | -0.36(-0.67%) |
Mar 05, 2019 | 54.45 | 54.45 | 54.14 | 54.29 | 159,004 | -0.16(-0.30%) |
Mar 04, 2019 | 54.99 | 55.08 | 53.87 | 54.45 | 278,122 | -0.33(-0.61%) |