Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.70 | 52.90 | 52.10 | 52.88 | 15,800 | -1.23(-2.27%) |
Feb 27, 2020 | 54.75 | 55.15 | 54.08 | 54.11 | 23,010 | -0.98(-1.78%) |
Feb 26, 2020 | 54.90 | 55.62 | 54.88 | 55.09 | 13,600 | +0.42(+0.77%) |
Feb 25, 2020 | 56.12 | 56.12 | 54.67 | 54.67 | 10,699 | -0.96(-1.73%) |
Feb 24, 2020 | 55.51 | 55.70 | 55.27 | 55.63 | 5,272 | -1.55(-2.71%) |
Feb 21, 2020 | 57.24 | 57.24 | 57.06 | 57.18 | 1,000 | -0.19(-0.33%) |
Feb 20, 2020 | 57.75 | 57.98 | 57.37 | 57.37 | 14,195 | -0.80(-1.38%) |
Feb 19, 2020 | 58.34 | 58.73 | 58.15 | 58.17 | 7,795 | +0.37(+0.64%) |
Feb 18, 2020 | 57.75 | 57.81 | 57.71 | 57.80 | 5,827 | -0.37(-0.63%) |
Feb 14, 2020 | 58.28 | 58.28 | 58.12 | 58.17 | 4,200 | -0.29(-0.49%) |
Feb 13, 2020 | 58.31 | 58.68 | 58.31 | 58.46 | 3,118 | -0.38(-0.65%) |
Feb 12, 2020 | 58.57 | 59.43 | 58.39 | 58.84 | 14,620 | +0.64(+1.10%) |
Feb 11, 2020 | 58.30 | 58.30 | 58.16 | 58.20 | 3,728 | +0.36(+0.62%) |
Feb 10, 2020 | 57.50 | 57.94 | 57.50 | 57.84 | 7,236 | +0.35(+0.62%) |
Feb 07, 2020 | 57.84 | 57.84 | 57.32 | 57.49 | 7,200 | -1.01(-1.72%) |
Feb 06, 2020 | 58.52 | 58.59 | 58.34 | 58.49 | 3,238 | +0.30(+0.51%) |
Feb 05, 2020 | 58.46 | 58.46 | 57.83 | 58.20 | 8,508 | +0.30(+0.52%) |
Feb 04, 2020 | 57.61 | 58.03 | 57.61 | 57.90 | 4,828 | +0.90(+1.57%) |
Feb 03, 2020 | 56.51 | 57.09 | 56.51 | 57.00 | 9,451 | +0.08(+0.14%) |
Jan 31, 2020 | 57.12 | 57.13 | 56.70 | 56.92 | 10,800 | -1.13(-1.95%) |
Jan 30, 2020 | 57.83 | 58.06 | 57.71 | 58.05 | 13,350 | -0.61(-1.04%) |
Jan 29, 2020 | 58.58 | 58.83 | 58.52 | 58.66 | 3,370 | -0.02(-0.04%) |
Jan 28, 2020 | 58.15 | 58.71 | 58.15 | 58.68 | 5,050 | +0.52(+0.90%) |
Jan 27, 2020 | 59.67 | 59.67 | 58.00 | 58.16 | 25,507 | -1.69(-2.82%) |
Jan 24, 2020 | 60.22 | 60.23 | 59.63 | 59.85 | 2,000 | -0.48(-0.80%) |
Jan 23, 2020 | 59.81 | 60.33 | 59.70 | 60.33 | 2,956 | -0.21(-0.35%) |
Jan 22, 2020 | 60.62 | 60.62 | 60.41 | 60.54 | 3,951 | +0.26(+0.43%) |
Jan 21, 2020 | 60.25 | 60.33 | 60.17 | 60.28 | 8,866 | -1.06(-1.72%) |
Jan 17, 2020 | 61.42 | 61.42 | 61.24 | 61.34 | 6,700 | +0.10(+0.16%) |
Jan 16, 2020 | 61.34 | 61.36 | 61.17 | 61.24 | 7,986 | +0.35(+0.58%) |
Jan 15, 2020 | 60.98 | 60.98 | 60.89 | 60.89 | 561 | -0.14(-0.24%) |
Jan 14, 2020 | 61.01 | 61.11 | 60.59 | 61.03 | 84,792 | -0.03(-0.05%) |
Jan 13, 2020 | 60.66 | 61.29 | 60.59 | 61.06 | 4,691 | +0.50(+0.83%) |
Jan 10, 2020 | 60.74 | 60.74 | 60.56 | 60.56 | 2,000 | +0.23(+0.39%) |
Jan 09, 2020 | 60.43 | 60.43 | 60.12 | 60.33 | 3,378 | -0.05(-0.09%) |
Jan 08, 2020 | 60.18 | 60.56 | 60.18 | 60.38 | 2,676 | +0.62(+1.03%) |
Jan 07, 2020 | 59.62 | 59.95 | 59.62 | 59.76 | 4,394 | +0.03(+0.05%) |
Jan 06, 2020 | 59.65 | 59.91 | 59.65 | 59.73 | 2,763 | -0.39(-0.65%) |
Jan 03, 2020 | 60.16 | 60.34 | 60.06 | 60.12 | 6,100 | -0.64(-1.05%) |
Jan 02, 2020 | 60.73 | 60.82 | 60.47 | 60.76 | 5,578 | +0.72(+1.20%) |
Dec 31, 2019 | 60.14 | 60.14 | 59.98 | 60.04 | 1,500 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.40 | 60.17 | 60.27 | 3,800 | -0.01(-0.02%) |
Dec 27, 2019 | 60.12 | 60.28 | 60.12 | 60.28 | 2,500 | +0.48(+0.81%) |
Dec 26, 2019 | 59.83 | 59.90 | 59.80 | 59.80 | 2,719 | +0.18(+0.30%) |
Dec 24, 2019 | 59.59 | 59.62 | 59.59 | 59.62 | 500 | -0.43(-0.72%) |
Dec 23, 2019 | 60.11 | 60.14 | 60.03 | 60.05 | 4,466 | -0.15(-0.25%) |
Dec 20, 2019 | 60.30 | 60.30 | 60.20 | 60.20 | 2,200 | -0.01(-0.01%) |
Dec 19, 2019 | 59.82 | 60.25 | 59.82 | 60.20 | 2,002 | -0.02(-0.04%) |
Dec 18, 2019 | 60.20 | 60.23 | 60.20 | 60.23 | 512 | +0.21(+0.35%) |
Dec 17, 2019 | 59.68 | 60.08 | 59.68 | 60.02 | 4,050 | +0.49(+0.82%) |
Dec 16, 2019 | 59.62 | 59.70 | 59.53 | 59.53 | 1,658 | +0.42(+0.71%) |
Dec 13, 2019 | 59.11 | 59.14 | 59.09 | 59.10 | 1,900 | +0.00(+0.01%) |
Dec 12, 2019 | 58.78 | 59.10 | 58.37 | 59.10 | 1,961 | +0.95(+1.63%) |
Dec 11, 2019 | 57.75 | 58.20 | 57.75 | 58.15 | 5,376 | +0.76(+1.32%) |
Dec 10, 2019 | 57.38 | 57.48 | 57.25 | 57.39 | 1,550 | -0.09(-0.16%) |
Dec 09, 2019 | 57.60 | 57.66 | 57.48 | 57.48 | 1,546 | -0.30(-0.51%) |
Dec 06, 2019 | 57.80 | 57.90 | 57.72 | 57.78 | 5,400 | +0.09(+0.15%) |
Dec 05, 2019 | 57.67 | 57.73 | 57.48 | 57.69 | 4,487 | +0.13(+0.22%) |
Dec 04, 2019 | 57.41 | 57.60 | 57.41 | 57.56 | 2,990 | +0.18(+0.31%) |
Dec 03, 2019 | 57.06 | 57.50 | 57.00 | 57.39 | 3,697 | +0.04(+0.07%) |
Dec 02, 2019 | 57.35 | 57.37 | 57.35 | 57.35 | 953 | +0.02(+0.03%) |
Nov 29, 2019 | 57.40 | 57.60 | 57.26 | 57.33 | 2,500 | -0.65(-1.12%) |
Nov 27, 2019 | 57.86 | 58.10 | 57.86 | 57.98 | 2,100 | -0.02(-0.03%) |
Nov 26, 2019 | 57.97 | 57.99 | 57.84 | 57.99 | 3,710 | -0.35(-0.60%) |
Nov 25, 2019 | 58.02 | 58.41 | 58.02 | 58.34 | 1,379 | +0.32(+0.56%) |
Nov 22, 2019 | 58.13 | 58.13 | 58.02 | 58.02 | 1,600 | -0.44(-0.75%) |
Nov 21, 2019 | 58.46 | 58.46 | 58.46 | 58.46 | 95 | -0.09(-0.16%) |
Nov 20, 2019 | 58.63 | 58.64 | 58.49 | 58.55 | 678 | +0.05(+0.09%) |
Nov 19, 2019 | 58.71 | 58.71 | 58.42 | 58.50 | 2,818 | +0.38(+0.65%) |
Nov 18, 2019 | 58.24 | 58.24 | 58.12 | 58.12 | 1,770 | -0.20(-0.35%) |
Nov 15, 2019 | 58.45 | 58.45 | 58.33 | 58.33 | 700 | +0.28(+0.48%) |
Nov 14, 2019 | 58.12 | 58.12 | 58.02 | 58.05 | 1,103 | +0.05(+0.09%) |
Nov 13, 2019 | 57.97 | 58.14 | 57.83 | 57.99 | 997 | -0.19(-0.32%) |
Nov 12, 2019 | 58.65 | 58.65 | 58.16 | 58.18 | 2,803 | -0.49(-0.83%) |
Nov 11, 2019 | 58.61 | 58.67 | 58.61 | 58.67 | 402 | -0.52(-0.87%) |
Nov 08, 2019 | 59.37 | 59.37 | 59.16 | 59.18 | 900 | -0.59(-0.99%) |
Nov 07, 2019 | 60.05 | 60.05 | 59.77 | 59.77 | 1,278 | +0.48(+0.82%) |
Nov 06, 2019 | 59.30 | 59.32 | 59.29 | 59.29 | 614 | -0.13(-0.21%) |
Nov 05, 2019 | 59.31 | 59.44 | 59.20 | 59.41 | 1,083 | +0.45(+0.76%) |
Nov 04, 2019 | 59.01 | 59.01 | 58.96 | 58.96 | 408 | +0.38(+0.64%) |
Nov 01, 2019 | 58.42 | 58.61 | 58.42 | 58.58 | 900 | +0.60(+1.04%) |
Oct 31, 2019 | 58.05 | 58.05 | 57.98 | 57.98 | 506 | -0.29(-0.50%) |
Oct 30, 2019 | 57.93 | 58.27 | 57.93 | 58.27 | 331 | -0.18(-0.31%) |
Oct 29, 2019 | 58.50 | 58.56 | 58.40 | 58.45 | 484 | -0.09(-0.15%) |
Oct 28, 2019 | 58.38 | 58.61 | 58.38 | 58.54 | 1,187 | +0.28(+0.48%) |
Oct 25, 2019 | 56.76 | 58.26 | 56.76 | 58.26 | 1,700 | +0.36(+0.61%) |
Oct 24, 2019 | 57.92 | 57.92 | 57.90 | 57.90 | 320 | +0.05(+0.09%) |
Oct 23, 2019 | 57.83 | 57.95 | 57.83 | 57.85 | 493 | -0.08(-0.14%) |
Oct 22, 2019 | 58.05 | 58.05 | 57.93 | 57.93 | 669 | +0.20(+0.34%) |
Oct 21, 2019 | 57.65 | 57.73 | 57.65 | 57.73 | 395 | +0.34(+0.59%) |
Oct 18, 2019 | 57.41 | 57.41 | 57.40 | 57.40 | 700 | -0.15(-0.27%) |
Oct 17, 2019 | 57.65 | 57.65 | 57.55 | 57.55 | 551 | +0.31(+0.54%) |
Oct 16, 2019 | 57.18 | 57.24 | 57.18 | 57.24 | 252 | +0.10(+0.18%) |
Oct 15, 2019 | 57.20 | 57.20 | 57.09 | 57.13 | 1,195 | +0.27(+0.47%) |
Oct 14, 2019 | 56.94 | 56.96 | 56.86 | 56.86 | 1,970 | -0.08(-0.14%) |
Oct 11, 2019 | 57.00 | 57.02 | 56.87 | 56.94 | 800 | +0.82(+1.46%) |
Oct 10, 2019 | 56.30 | 56.30 | 56.13 | 56.13 | 424 | +0.56(+1.01%) |
Oct 09, 2019 | 55.54 | 55.56 | 55.54 | 55.56 | 606 | +0.41(+0.75%) |
Oct 08, 2019 | 55.10 | 55.34 | 55.10 | 55.15 | 1,380 | -0.57(-1.02%) |
Oct 07, 2019 | 55.77 | 55.82 | 55.72 | 55.72 | 481 | -0.25(-0.45%) |
Oct 04, 2019 | 55.68 | 55.98 | 55.67 | 55.98 | 600 | +0.50(+0.90%) |
Oct 03, 2019 | 55.18 | 55.48 | 55.18 | 55.48 | 616 | +0.54(+0.97%) |
Oct 02, 2019 | 54.91 | 54.94 | 54.63 | 54.94 | 6,104 | -0.26(-0.47%) |
Oct 01, 2019 | 55.55 | 55.55 | 55.18 | 55.21 | 2,213 | -0.52(-0.94%) |
Sep 30, 2019 | 55.80 | 55.84 | 55.70 | 55.73 | 2,990 | +0.14(+0.24%) |
Sep 27, 2019 | 56.02 | 56.02 | 55.49 | 55.59 | 2,300 | -0.42(-0.74%) |
Sep 26, 2019 | 56.07 | 56.07 | 55.99 | 56.01 | 1,084 | -0.17(-0.30%) |
Sep 25, 2019 | 55.98 | 57.29 | 55.79 | 56.18 | 7,203 | -0.72(-1.27%) |
Sep 24, 2019 | 57.21 | 57.21 | 56.90 | 56.90 | 1,079 | -0.52(-0.91%) |
Sep 23, 2019 | 57.26 | 57.46 | 57.26 | 57.42 | 1,138 | +0.23(+0.40%) |
Sep 20, 2019 | 57.44 | 57.44 | 57.19 | 57.19 | 700 | +0.19(+0.33%) |
Sep 19, 2019 | 57.35 | 57.35 | 57.00 | 57.00 | 1,897 | -0.26(-0.46%) |
Sep 18, 2019 | 57.26 | 57.26 | 57.26 | 57.26 | 154 | -0.28(-0.49%) |
Sep 17, 2019 | 56.86 | 57.55 | 56.86 | 57.55 | 1,742 | +0.03(+0.06%) |
Sep 16, 2019 | 57.54 | 57.62 | 57.51 | 57.51 | 1,388 | -0.12(-0.20%) |
Sep 13, 2019 | 57.48 | 57.64 | 57.48 | 57.63 | 2,100 | +0.33(+0.58%) |
Sep 12, 2019 | 57.35 | 57.35 | 57.30 | 57.30 | 718 | +0.28(+0.50%) |
Sep 11, 2019 | 57.11 | 57.11 | 56.90 | 57.02 | 1,193 | +0.28(+0.50%) |
Sep 10, 2019 | 56.66 | 56.77 | 56.66 | 56.74 | 842 | +0.11(+0.19%) |
Sep 09, 2019 | 56.71 | 56.71 | 56.63 | 56.63 | 439 | +0.24(+0.42%) |
Sep 06, 2019 | 56.23 | 56.45 | 56.23 | 56.39 | 500 | +0.25(+0.45%) |
Sep 05, 2019 | 56.18 | 56.18 | 56.13 | 56.13 | 1,316 | +0.65(+1.17%) |
Sep 04, 2019 | 55.54 | 55.54 | 55.49 | 55.49 | 365 | +0.51(+0.92%) |
Sep 03, 2019 | 54.81 | 55.05 | 54.81 | 54.98 | 1,469 | -0.37(-0.66%) |
Aug 30, 2019 | 55.04 | 55.35 | 55.04 | 55.35 | 600 | +0.66(+1.20%) |
Aug 29, 2019 | 54.77 | 54.81 | 54.69 | 54.69 | 673 | +0.34(+0.62%) |
Aug 28, 2019 | 54.55 | 54.55 | 54.35 | 54.35 | 2,009 | -0.05(-0.08%) |
Aug 27, 2019 | 54.50 | 54.55 | 54.40 | 54.40 | 868 | +0.30(+0.56%) |
Aug 26, 2019 | 54.07 | 54.26 | 54.04 | 54.09 | 2,833 | +0.29(+0.53%) |
Aug 23, 2019 | 54.54 | 54.65 | 53.66 | 53.81 | 1,700 | -0.61(-1.12%) |
Aug 22, 2019 | 54.53 | 54.53 | 54.40 | 54.41 | 1,073 | -0.33(-0.60%) |
Aug 21, 2019 | 54.80 | 54.80 | 54.74 | 54.74 | 580 | +0.33(+0.61%) |
Aug 20, 2019 | 54.37 | 54.46 | 54.37 | 54.41 | 1,533 | +0.22(+0.41%) |
Aug 19, 2019 | 54.31 | 54.35 | 54.19 | 54.19 | 636 | +0.15(+0.28%) |
Aug 16, 2019 | 53.61 | 54.24 | 53.61 | 54.04 | 800 | +0.64(+1.20%) |
Aug 15, 2019 | 53.30 | 53.57 | 53.16 | 53.40 | 4,345 | +0.22(+0.42%) |
Aug 14, 2019 | 53.35 | 53.35 | 53.18 | 53.18 | 2,541 | -1.36(-2.49%) |
Aug 13, 2019 | 53.96 | 54.82 | 53.96 | 54.54 | 5,377 | +0.43(+0.79%) |
Aug 12, 2019 | 54.17 | 54.18 | 54.07 | 54.11 | 911 | -0.63(-1.14%) |
Aug 09, 2019 | 54.74 | 54.74 | 54.74 | 54.74 | 100 | -0.54(-0.97%) |
Aug 08, 2019 | 54.93 | 55.39 | 54.93 | 55.28 | 2,371 | +0.72(+1.32%) |
Aug 07, 2019 | 54.24 | 54.55 | 54.24 | 54.55 | 419 | +0.13(+0.24%) |
Aug 06, 2019 | 54.50 | 54.58 | 54.42 | 54.42 | 2,728 | +0.43(+0.79%) |
Aug 05, 2019 | 54.63 | 54.63 | 53.99 | 53.99 | 8,746 | -1.85(-3.30%) |
Aug 02, 2019 | 56.13 | 56.13 | 55.66 | 55.84 | 7,600 | -0.10(-0.17%) |
Aug 01, 2019 | 57.46 | 57.60 | 55.89 | 55.94 | 6,347 | -1.54(-2.68%) |
Jul 31, 2019 | 57.90 | 57.90 | 57.38 | 57.48 | 4,942 | -0.46(-0.79%) |
Jul 30, 2019 | 57.94 | 57.95 | 57.94 | 57.94 | 1,455 | -0.32(-0.54%) |
Jul 29, 2019 | 58.32 | 58.40 | 58.24 | 58.25 | 1,386 | -0.19(-0.32%) |
Jul 26, 2019 | 58.44 | 58.44 | 58.41 | 58.44 | 600 | +0.17(+0.29%) |
Jul 25, 2019 | 58.54 | 58.54 | 58.27 | 58.27 | 842 | -0.51(-0.87%) |
Jul 24, 2019 | 58.83 | 58.83 | 58.70 | 58.78 | 2,213 | +0.28(+0.48%) |
Jul 23, 2019 | 59.10 | 59.10 | 58.46 | 58.50 | 1,375 | -0.08(-0.13%) |
Jul 22, 2019 | 58.88 | 59.06 | 58.57 | 58.57 | 3,847 | -0.37(-0.62%) |
Jul 19, 2019 | 59.25 | 59.25 | 58.93 | 58.94 | 2,900 | -0.29(-0.49%) |
Jul 18, 2019 | 58.91 | 59.23 | 58.90 | 59.23 | 2,364 | +0.52(+0.89%) |
Jul 17, 2019 | 58.73 | 58.89 | 58.71 | 58.71 | 2,928 | -0.13(-0.22%) |
Jul 16, 2019 | 59.15 | 59.15 | 58.84 | 58.84 | 1,793 | -0.16(-0.26%) |
Jul 15, 2019 | 59.11 | 59.11 | 58.97 | 59.00 | 1,554 | +0.25(+0.43%) |
Jul 12, 2019 | 58.82 | 58.82 | 58.74 | 58.74 | 1,700 | +0.04(+0.07%) |
Jul 11, 2019 | 58.81 | 58.81 | 58.70 | 58.70 | 535 | +0.03(+0.05%) |
Jul 10, 2019 | 58.58 | 58.93 | 58.58 | 58.67 | 1,635 | +0.40(+0.69%) |
Jul 09, 2019 | 58.44 | 58.44 | 58.13 | 58.27 | 2,341 | -0.26(-0.45%) |
Jul 08, 2019 | 58.32 | 58.79 | 58.32 | 58.53 | 1,344 | -0.15(-0.26%) |
Jul 05, 2019 | 58.98 | 58.98 | 58.59 | 58.68 | 2,300 | -0.41(-0.70%) |
Jul 03, 2019 | 58.88 | 59.19 | 58.88 | 59.09 | 1,800 | -0.01(-0.02%) |
Jul 02, 2019 | 59.31 | 59.43 | 59.05 | 59.10 | 5,472 | +0.06(+0.10%) |
Jul 01, 2019 | 59.62 | 59.62 | 58.97 | 59.05 | 2,023 | +0.59(+1.01%) |
Jun 28, 2019 | 58.53 | 58.70 | 58.45 | 58.45 | 500 | -0.20(-0.33%) |
Jun 27, 2019 | 58.52 | 58.65 | 58.52 | 58.65 | 698 | +0.25(+0.43%) |
Jun 26, 2019 | 58.46 | 58.64 | 58.37 | 58.40 | 5,485 | +0.53(+0.92%) |
Jun 25, 2019 | 58.13 | 58.13 | 57.87 | 57.87 | 664 | -0.77(-1.31%) |
Jun 24, 2019 | 58.63 | 58.64 | 58.63 | 58.64 | 556 | +0.00(+0.00%) |
Jun 21, 2019 | 58.47 | 58.64 | 58.47 | 58.64 | 100 | -0.22(-0.37%) |
Jun 20, 2019 | 58.79 | 58.88 | 58.79 | 58.85 | 1,170 | +0.58(+0.99%) |
Jun 19, 2019 | 58.28 | 58.28 | 58.28 | 58.28 | 268 | +0.55(+0.96%) |
Jun 18, 2019 | 57.68 | 57.75 | 57.59 | 57.72 | 1,411 | +1.08(+1.91%) |
Jun 17, 2019 | 56.60 | 56.64 | 56.60 | 56.64 | 355 | -0.00(-0.00%) |
Jun 14, 2019 | 56.75 | 56.76 | 56.64 | 56.64 | 700 | -0.47(-0.83%) |
Jun 13, 2019 | 56.91 | 57.12 | 56.91 | 57.12 | 317 | -0.04(-0.08%) |
Jun 12, 2019 | 57.16 | 57.16 | 57.16 | 57.16 | 118 | -0.51(-0.88%) |
Jun 11, 2019 | 57.44 | 57.85 | 57.44 | 57.67 | 1,441 | +0.42(+0.74%) |
Jun 10, 2019 | 57.31 | 57.31 | 57.25 | 57.25 | 667 | +0.48(+0.85%) |
Jun 07, 2019 | 56.59 | 56.90 | 56.59 | 56.76 | 900 | +0.37(+0.65%) |
Jun 06, 2019 | 56.44 | 56.44 | 56.23 | 56.40 | 917 | -0.10(-0.17%) |
Jun 05, 2019 | 56.64 | 56.66 | 56.49 | 56.49 | 1,649 | -0.47(-0.83%) |
Jun 04, 2019 | 56.67 | 56.97 | 56.67 | 56.97 | 632 | -0.26(-0.46%) |
Jun 03, 2019 | 57.16 | 57.23 | 57.13 | 57.23 | 833 | +0.51(+0.90%) |
May 31, 2019 | 56.54 | 56.72 | 56.54 | 56.72 | 100 | +0.28(+0.49%) |
May 30, 2019 | 56.39 | 56.70 | 56.39 | 56.44 | 13,874 | +0.57(+1.02%) |
May 29, 2019 | 55.36 | 55.87 | 55.36 | 55.87 | 1,081 | +0.64(+1.15%) |
May 28, 2019 | 55.61 | 55.61 | 55.22 | 55.24 | 1,049 | -0.14(-0.25%) |
May 24, 2019 | 55.57 | 55.57 | 55.28 | 55.38 | 2,900 | +0.30(+0.55%) |
May 23, 2019 | 55.05 | 55.19 | 55.05 | 55.08 | 768 | -0.75(-1.34%) |
May 22, 2019 | 55.87 | 55.87 | 55.81 | 55.82 | 764 | +0.04(+0.08%) |
May 21, 2019 | 55.65 | 55.78 | 55.53 | 55.78 | 6,840 | +0.39(+0.70%) |
May 20, 2019 | 55.37 | 55.66 | 55.37 | 55.39 | 1,369 | +0.03(+0.05%) |
May 17, 2019 | 55.42 | 55.55 | 55.36 | 55.36 | 400 | -0.65(-1.16%) |
May 16, 2019 | 56.14 | 56.44 | 55.90 | 56.01 | 1,835 | +0.05(+0.09%) |
May 15, 2019 | 56.05 | 56.05 | 55.92 | 55.96 | 1,652 | +0.01(+0.02%) |
May 14, 2019 | 55.85 | 56.19 | 55.85 | 55.95 | 10,090 | +0.75(+1.35%) |
May 13, 2019 | 55.07 | 55.32 | 55.07 | 55.20 | 3,680 | -1.54(-2.71%) |
May 10, 2019 | 56.49 | 56.74 | 56.01 | 56.74 | 16,800 | +0.71(+1.27%) |
May 09, 2019 | 55.55 | 56.27 | 55.49 | 56.03 | 3,021 | -0.57(-1.01%) |
May 08, 2019 | 57.03 | 57.09 | 56.49 | 56.60 | 3,023 | +0.10(+0.18%) |
May 07, 2019 | 56.63 | 56.63 | 56.48 | 56.50 | 1,036 | -1.00(-1.73%) |
May 06, 2019 | 57.30 | 57.65 | 57.30 | 57.50 | 1,164 | -1.13(-1.92%) |
May 03, 2019 | 58.45 | 58.77 | 58.45 | 58.62 | 1,800 | +0.61(+1.05%) |
May 02, 2019 | 57.95 | 58.02 | 57.95 | 58.02 | 473 | +0.11(+0.20%) |
May 01, 2019 | 58.44 | 58.93 | 57.90 | 57.90 | 1,358 | -0.55(-0.93%) |
Apr 30, 2019 | 58.79 | 58.79 | 58.17 | 58.45 | 19,093 | +0.33(+0.57%) |
Apr 29, 2019 | 58.28 | 58.34 | 58.11 | 58.11 | 1,340 | +0.01(+0.02%) |
Apr 26, 2019 | 57.91 | 58.17 | 57.91 | 58.10 | 500 | +0.36(+0.63%) |
Apr 25, 2019 | 57.80 | 57.85 | 57.65 | 57.74 | 1,610 | -0.40(-0.69%) |
Apr 24, 2019 | 58.10 | 58.14 | 58.10 | 58.14 | 629 | -0.66(-1.12%) |
Apr 23, 2019 | 58.65 | 58.89 | 58.65 | 58.80 | 3,148 | -0.21(-0.36%) |
Apr 22, 2019 | 59.08 | 59.08 | 58.85 | 59.01 | 4,695 | -0.42(-0.71%) |
Apr 18, 2019 | 59.28 | 59.48 | 59.28 | 59.43 | 900 | -0.03(-0.06%) |
Apr 17, 2019 | 59.44 | 59.61 | 59.44 | 59.47 | 1,041 | +0.23(+0.39%) |
Apr 16, 2019 | 59.10 | 59.41 | 59.10 | 59.24 | 5,967 | +0.14(+0.24%) |
Apr 15, 2019 | 59.33 | 59.33 | 59.03 | 59.10 | 1,439 | -0.43(-0.73%) |
Apr 12, 2019 | 59.77 | 59.77 | 59.47 | 59.53 | 3,400 | +0.30(+0.50%) |
Apr 11, 2019 | 59.40 | 59.61 | 59.15 | 59.23 | 3,856 | -0.43(-0.72%) |
Apr 10, 2019 | 59.66 | 59.72 | 59.54 | 59.66 | 5,727 | +0.51(+0.86%) |
Apr 09, 2019 | 59.16 | 59.20 | 59.15 | 59.15 | 1,262 | +0.07(+0.11%) |
Apr 08, 2019 | 59.34 | 60.43 | 58.96 | 59.09 | 3,610 | -0.34(-0.57%) |
Apr 05, 2019 | 59.28 | 59.51 | 59.23 | 59.42 | 1,000 | +0.36(+0.61%) |
Apr 04, 2019 | 58.91 | 59.06 | 58.87 | 59.06 | 1,748 | +0.14(+0.24%) |
Apr 03, 2019 | 59.08 | 59.08 | 58.81 | 58.92 | 2,199 | +0.46(+0.78%) |
Apr 02, 2019 | 58.60 | 59.06 | 58.34 | 58.46 | 3,201 | -0.31(-0.53%) |
Apr 01, 2019 | 58.55 | 58.80 | 58.55 | 58.78 | 4,638 | +1.13(+1.95%) |
Mar 29, 2019 | 57.61 | 57.69 | 57.60 | 57.65 | 1,700 | +0.68(+1.19%) |
Mar 28, 2019 | 56.71 | 57.15 | 56.71 | 56.97 | 856 | +0.32(+0.57%) |
Mar 27, 2019 | 56.56 | 56.65 | 56.55 | 56.65 | 374 | -0.45(-0.79%) |
Mar 26, 2019 | 57.09 | 57.24 | 56.96 | 57.10 | 2,312 | +0.03(+0.05%) |
Mar 25, 2019 | 56.81 | 57.22 | 56.81 | 57.07 | 5,688 | +0.19(+0.34%) |
Mar 22, 2019 | 57.22 | 57.22 | 56.88 | 56.88 | 2,000 | -1.45(-2.48%) |
Mar 21, 2019 | 58.11 | 58.33 | 58.11 | 58.33 | 1,306 | +0.12(+0.21%) |
Mar 20, 2019 | 57.97 | 59.32 | 57.71 | 58.20 | 3,274 | -0.02(-0.03%) |
Mar 19, 2019 | 58.28 | 58.41 | 58.18 | 58.22 | 3,374 | -0.28(-0.47%) |
Mar 18, 2019 | 58.04 | 58.50 | 58.02 | 58.50 | 6,717 | +1.00(+1.74%) |
Mar 15, 2019 | 57.44 | 57.51 | 57.33 | 57.50 | 4,100 | +0.63(+1.11%) |
Mar 14, 2019 | 58.33 | 58.33 | 56.63 | 56.87 | 2,956 | -0.26(-0.46%) |
Mar 13, 2019 | 57.16 | 57.22 | 57.09 | 57.13 | 3,054 | -0.34(-0.59%) |
Mar 12, 2019 | 57.28 | 57.54 | 57.28 | 57.47 | 835 | +0.38(+0.67%) |
Mar 11, 2019 | 56.93 | 57.09 | 56.82 | 57.09 | 6,218 | +1.00(+1.79%) |
Mar 08, 2019 | 56.05 | 56.08 | 55.94 | 56.08 | 5,000 | -0.24(-0.42%) |
Mar 07, 2019 | 56.59 | 56.59 | 56.32 | 56.32 | 915 | -1.08(-1.88%) |
Mar 06, 2019 | 57.65 | 57.65 | 57.40 | 57.40 | 544 | -0.19(-0.32%) |
Mar 05, 2019 | 57.49 | 57.66 | 57.49 | 57.59 | 1,205 | +0.55(+0.97%) |
Mar 04, 2019 | 57.42 | 57.42 | 56.95 | 57.03 | 2,279 | -0.06(-0.10%) |