Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.38 | 63.76 | 63.38 | 63.76 | 61,391 | +0.38(+0.60%) |
Dec 30, 2019 | 64.18 | 64.18 | 63.31 | 63.38 | 69,062 | +0.01(+0.01%) |
Dec 27, 2019 | 63.76 | 63.79 | 63.25 | 63.37 | 56,329 | +0.12(+0.19%) |
Dec 26, 2019 | 63.14 | 63.30 | 63.00 | 63.25 | 32,140 | +0.33(+0.53%) |
Dec 24, 2019 | 63.02 | 63.02 | 62.79 | 62.91 | 13,355 | +0.04(+0.06%) |
Dec 23, 2019 | 62.53 | 62.96 | 62.40 | 62.88 | 80,214 | +0.62(+1.00%) |
Dec 20, 2019 | 62.21 | 62.43 | 62.08 | 62.25 | 110,397 | +0.16(+0.25%) |
Dec 19, 2019 | 61.58 | 62.17 | 61.57 | 62.10 | 110,117 | -0.18(-0.28%) |
Dec 18, 2019 | 61.76 | 62.35 | 61.75 | 62.27 | 128,401 | +0.33(+0.52%) |
Dec 17, 2019 | 61.46 | 62.23 | 61.26 | 61.95 | 148,142 | +0.09(+0.15%) |
Dec 16, 2019 | 61.88 | 62.13 | 61.72 | 61.85 | 101,068 | +1.07(+1.76%) |
Dec 13, 2019 | 61.25 | 61.25 | 60.32 | 60.79 | 140,985 | +0.88(+1.47%) |
Dec 12, 2019 | 59.47 | 60.06 | 59.33 | 59.90 | 124,051 | +1.10(+1.86%) |
Dec 11, 2019 | 58.69 | 58.94 | 58.68 | 58.81 | 76,605 | +0.26(+0.44%) |
Dec 10, 2019 | 58.62 | 58.70 | 58.41 | 58.55 | 42,070 | -0.08(-0.14%) |
Dec 09, 2019 | 58.51 | 58.83 | 58.48 | 58.63 | 41,905 | -0.32(-0.54%) |
Dec 06, 2019 | 58.82 | 59.04 | 58.59 | 58.95 | 45,666 | +0.72(+1.24%) |
Dec 05, 2019 | 58.13 | 58.31 | 58.08 | 58.22 | 51,888 | +0.22(+0.38%) |
Dec 04, 2019 | 57.64 | 58.00 | 57.63 | 58.00 | 102,069 | +0.32(+0.56%) |
Dec 03, 2019 | 57.90 | 58.21 | 57.52 | 57.68 | 182,224 | -2.08(-3.48%) |
Dec 02, 2019 | 59.88 | 59.98 | 59.38 | 59.76 | 155,122 | -0.34(-0.57%) |
Nov 29, 2019 | 60.27 | 60.37 | 59.97 | 60.10 | 66,023 | -0.58(-0.96%) |
Nov 27, 2019 | 60.38 | 60.78 | 60.22 | 60.68 | 108,782 | +1.26(+2.12%) |
Nov 26, 2019 | 58.74 | 59.43 | 58.73 | 59.42 | 145,410 | +1.01(+1.73%) |
Nov 25, 2019 | 58.30 | 58.64 | 58.22 | 58.41 | 154,144 | +1.67(+2.95%) |
Nov 22, 2019 | 56.63 | 56.78 | 56.43 | 56.74 | 76,362 | +1.04(+1.87%) |
Nov 21, 2019 | 55.57 | 55.85 | 55.30 | 55.70 | 104,889 | -0.08(-0.15%) |
Nov 20, 2019 | 56.18 | 56.20 | 55.60 | 55.78 | 126,059 | -1.80(-3.13%) |
Nov 19, 2019 | 58.40 | 58.43 | 57.50 | 57.58 | 101,955 | +0.17(+0.29%) |
Nov 18, 2019 | 57.57 | 57.59 | 57.23 | 57.42 | 95,661 | +0.40(+0.70%) |
Nov 15, 2019 | 56.85 | 57.11 | 56.85 | 57.02 | 69,254 | +0.03(+0.05%) |
Nov 14, 2019 | 56.53 | 56.99 | 56.50 | 56.99 | 51,755 | +0.06(+0.10%) |
Nov 13, 2019 | 56.72 | 56.95 | 56.65 | 56.93 | 175,774 | -0.27(-0.47%) |
Nov 12, 2019 | 57.39 | 57.64 | 57.15 | 57.20 | 100,995 | +0.06(+0.10%) |
Nov 11, 2019 | 56.65 | 57.15 | 56.62 | 57.15 | 88,356 | +0.12(+0.21%) |
Nov 08, 2019 | 57.10 | 57.15 | 56.81 | 57.03 | 98,227 | -0.35(-0.61%) |
Nov 07, 2019 | 57.42 | 57.56 | 57.29 | 57.38 | 71,468 | +0.12(+0.21%) |
Nov 06, 2019 | 57.32 | 57.46 | 57.15 | 57.26 | 179,096 | +0.04(+0.06%) |
Nov 05, 2019 | 56.67 | 57.25 | 56.55 | 57.22 | 109,487 | +0.60(+1.07%) |
Nov 04, 2019 | 56.54 | 56.62 | 56.33 | 56.62 | 115,016 | +0.03(+0.05%) |
Nov 01, 2019 | 57.11 | 57.11 | 56.19 | 56.59 | 252,460 | +0.33(+0.59%) |
Oct 31, 2019 | 56.47 | 56.47 | 55.80 | 56.26 | 181,491 | +0.40(+0.71%) |
Oct 30, 2019 | 55.92 | 55.93 | 55.31 | 55.86 | 101,717 | +0.49(+0.89%) |
Oct 29, 2019 | 55.20 | 55.54 | 54.97 | 55.36 | 156,606 | -0.25(-0.45%) |
Oct 28, 2019 | 55.30 | 55.76 | 55.21 | 55.61 | 147,490 | +0.28(+0.50%) |
Oct 25, 2019 | 54.93 | 55.39 | 54.88 | 55.34 | 143,894 | +0.20(+0.37%) |
Oct 24, 2019 | 54.97 | 55.16 | 54.76 | 55.13 | 1,376,377 | +0.91(+1.68%) |
Oct 23, 2019 | 54.18 | 54.48 | 54.08 | 54.22 | 1,171,480 | +0.23(+0.43%) |
Oct 22, 2019 | 54.37 | 54.53 | 53.90 | 53.99 | 193,319 | -0.95(-1.72%) |
Oct 21, 2019 | 54.80 | 55.16 | 54.73 | 54.94 | 177,476 | +0.67(+1.23%) |
Oct 18, 2019 | 54.86 | 54.88 | 54.05 | 54.27 | 246,321 | -1.91(-3.40%) |
Oct 17, 2019 | 56.65 | 56.74 | 56.13 | 56.18 | 164,711 | +0.20(+0.36%) |
Oct 16, 2019 | 56.66 | 56.69 | 55.90 | 55.98 | 134,370 | +0.26(+0.47%) |
Oct 15, 2019 | 55.36 | 55.96 | 55.14 | 55.72 | 132,204 | +0.76(+1.39%) |
Oct 14, 2019 | 55.39 | 55.58 | 54.96 | 54.96 | 101,252 | -0.99(-1.78%) |
Oct 11, 2019 | 55.89 | 56.28 | 55.87 | 55.95 | 90,579 | +0.83(+1.50%) |
Oct 10, 2019 | 54.67 | 55.29 | 54.66 | 55.12 | 126,245 | +0.38(+0.70%) |
Oct 09, 2019 | 54.68 | 54.83 | 54.58 | 54.74 | 132,922 | +0.22(+0.41%) |
Oct 08, 2019 | 54.91 | 54.93 | 54.35 | 54.52 | 109,810 | -0.87(-1.58%) |
Oct 07, 2019 | 55.42 | 55.66 | 55.24 | 55.39 | 228,837 | -0.19(-0.33%) |
Oct 04, 2019 | 55.15 | 55.58 | 54.99 | 55.58 | 150,248 | +0.29(+0.52%) |
Oct 03, 2019 | 55.34 | 55.45 | 54.86 | 55.29 | 123,885 | +0.00(+0.00%) |
Oct 02, 2019 | 55.81 | 55.82 | 54.97 | 55.29 | 127,291 | -1.69(-2.97%) |
Oct 01, 2019 | 57.52 | 57.68 | 56.87 | 56.98 | 95,641 | -0.85(-1.48%) |
Sep 30, 2019 | 57.82 | 58.08 | 57.74 | 57.83 | 114,648 | +0.59(+1.04%) |
Sep 27, 2019 | 58.17 | 58.17 | 57.08 | 57.24 | 192,361 | -0.06(-0.11%) |
Sep 26, 2019 | 58.18 | 58.21 | 57.11 | 57.30 | 217,972 | +0.30(+0.52%) |
Sep 25, 2019 | 56.78 | 57.06 | 56.63 | 57.01 | 117,662 | -0.74(-1.29%) |
Sep 24, 2019 | 58.18 | 58.54 | 57.65 | 57.75 | 373,504 | +0.50(+0.88%) |
Sep 23, 2019 | 57.56 | 57.60 | 57.21 | 57.25 | 195,912 | -0.17(-0.29%) |
Sep 20, 2019 | 58.07 | 58.17 | 57.40 | 57.42 | 158,649 | -0.53(-0.91%) |
Sep 19, 2019 | 58.24 | 58.34 | 57.95 | 57.95 | 273,188 | -0.13(-0.22%) |
Sep 18, 2019 | 58.32 | 58.38 | 57.70 | 58.08 | 401,924 | -0.29(-0.49%) |
Sep 17, 2019 | 58.33 | 58.50 | 58.08 | 58.36 | 516,081 | +1.17(+2.05%) |
Sep 16, 2019 | 57.95 | 58.05 | 57.19 | 57.19 | 276,853 | -0.94(-1.61%) |
Sep 13, 2019 | 57.75 | 58.50 | 57.67 | 58.13 | 83,686 | +0.47(+0.82%) |
Sep 12, 2019 | 57.91 | 58.26 | 57.66 | 57.66 | 219,350 | -1.22(-2.07%) |
Sep 11, 2019 | 58.99 | 59.08 | 58.46 | 58.87 | 623,705 | +1.03(+1.78%) |
Sep 10, 2019 | 57.32 | 57.93 | 57.28 | 57.84 | 403,368 | -0.07(-0.13%) |
Sep 09, 2019 | 57.89 | 58.18 | 57.82 | 57.92 | 250,742 | -0.67(-1.14%) |
Sep 06, 2019 | 58.13 | 58.72 | 58.13 | 58.59 | 784,308 | +0.48(+0.83%) |
Sep 05, 2019 | 58.08 | 58.42 | 57.97 | 58.10 | 517,445 | -0.30(-0.51%) |
Sep 04, 2019 | 58.26 | 58.51 | 58.05 | 58.40 | 790,320 | +0.60(+1.04%) |
Sep 03, 2019 | 58.12 | 58.23 | 57.65 | 57.80 | 510,996 | -0.40(-0.69%) |
Aug 30, 2019 | 58.35 | 58.86 | 58.18 | 58.20 | 1,204,358 | +0.29(+0.50%) |
Aug 29, 2019 | 58.08 | 58.21 | 57.77 | 57.91 | 374,054 | -0.06(-0.10%) |
Aug 28, 2019 | 57.94 | 58.20 | 57.65 | 57.96 | 77,942 | -0.18(-0.30%) |
Aug 27, 2019 | 58.61 | 58.63 | 58.08 | 58.14 | 87,196 | +0.23(+0.40%) |
Aug 26, 2019 | 58.32 | 58.32 | 57.84 | 57.91 | 60,021 | +0.00(+0.00%) |
Aug 23, 2019 | 59.02 | 59.16 | 57.85 | 57.91 | 90,725 | -0.66(-1.13%) |
Aug 22, 2019 | 59.18 | 59.18 | 58.40 | 58.57 | 40,559 | -0.44(-0.75%) |
Aug 21, 2019 | 59.29 | 59.30 | 58.89 | 59.02 | 95,036 | +0.39(+0.66%) |
Aug 20, 2019 | 58.88 | 58.90 | 58.53 | 58.63 | 65,924 | -0.21(-0.36%) |
Aug 19, 2019 | 58.83 | 59.13 | 58.73 | 58.84 | 135,205 | +0.30(+0.50%) |
Aug 16, 2019 | 58.16 | 58.56 | 58.05 | 58.55 | 91,700 | +0.60(+1.03%) |
Aug 15, 2019 | 57.85 | 58.18 | 57.51 | 57.95 | 106,145 | -0.62(-1.06%) |
Aug 14, 2019 | 58.80 | 58.92 | 58.42 | 58.56 | 147,089 | -1.57(-2.61%) |
Aug 13, 2019 | 59.39 | 60.36 | 59.32 | 60.13 | 195,151 | -0.28(-0.46%) |
Aug 12, 2019 | 60.49 | 61.02 | 60.38 | 60.41 | 110,064 | -0.06(-0.11%) |
Aug 09, 2019 | 60.56 | 60.82 | 60.25 | 60.47 | 156,520 | +0.18(+0.31%) |
Aug 08, 2019 | 58.88 | 60.49 | 58.85 | 60.29 | 257,731 | +0.38(+0.63%) |
Aug 07, 2019 | 59.69 | 60.11 | 59.34 | 59.91 | 136,122 | +0.46(+0.78%) |
Aug 06, 2019 | 59.14 | 59.63 | 58.80 | 59.45 | 171,326 | -0.24(-0.40%) |
Aug 05, 2019 | 59.96 | 60.24 | 59.41 | 59.69 | 186,063 | -2.26(-3.65%) |
Aug 02, 2019 | 62.57 | 62.60 | 61.89 | 61.95 | 184,052 | -1.10(-1.74%) |
Aug 01, 2019 | 63.26 | 64.16 | 63.05 | 63.05 | 292,802 | -1.67(-2.58%) |
Jul 31, 2019 | 65.39 | 65.52 | 64.14 | 64.72 | 113,173 | -0.18(-0.28%) |
Jul 30, 2019 | 64.96 | 65.32 | 64.80 | 64.90 | 74,103 | +0.10(+0.16%) |
Jul 29, 2019 | 65.43 | 65.47 | 64.76 | 64.80 | 99,856 | +0.06(+0.10%) |
Jul 26, 2019 | 64.52 | 64.83 | 64.46 | 64.74 | 46,175 | +0.91(+1.43%) |
Jul 25, 2019 | 64.13 | 64.35 | 63.70 | 63.82 | 67,417 | -0.98(-1.51%) |
Jul 24, 2019 | 64.34 | 64.87 | 64.20 | 64.80 | 46,678 | +0.47(+0.73%) |
Jul 23, 2019 | 63.92 | 64.36 | 63.79 | 64.33 | 66,462 | +0.41(+0.64%) |
Jul 22, 2019 | 63.68 | 64.35 | 63.68 | 63.92 | 88,578 | -0.25(-0.39%) |
Jul 19, 2019 | 64.66 | 64.76 | 64.17 | 64.17 | 72,840 | -0.19(-0.30%) |
Jul 18, 2019 | 64.20 | 64.51 | 64.06 | 64.37 | 122,977 | +0.06(+0.09%) |
Jul 17, 2019 | 64.90 | 64.90 | 64.28 | 64.31 | 180,919 | -0.18(-0.27%) |
Jul 16, 2019 | 64.60 | 64.88 | 64.39 | 64.49 | 165,340 | +0.21(+0.33%) |
Jul 15, 2019 | 64.24 | 64.37 | 63.96 | 64.28 | 92,545 | +0.68(+1.07%) |
Jul 12, 2019 | 63.58 | 63.68 | 63.36 | 63.59 | 63,626 | +0.45(+0.72%) |
Jul 11, 2019 | 63.15 | 63.25 | 62.86 | 63.14 | 58,964 | -0.07(-0.12%) |
Jul 10, 2019 | 63.00 | 63.41 | 62.93 | 63.21 | 106,779 | +0.70(+1.12%) |
Jul 09, 2019 | 61.95 | 62.59 | 61.95 | 62.51 | 118,629 | -0.38(-0.60%) |
Jul 08, 2019 | 62.73 | 62.99 | 62.65 | 62.89 | 91,030 | -0.01(-0.01%) |
Jul 05, 2019 | 62.45 | 63.06 | 62.15 | 62.90 | 185,569 | -0.06(-0.10%) |
Jul 03, 2019 | 62.69 | 63.16 | 62.39 | 62.97 | 76,742 | +0.84(+1.35%) |
Jul 02, 2019 | 60.83 | 62.18 | 60.82 | 62.13 | 228,202 | -0.86(-1.36%) |
Jul 01, 2019 | 62.67 | 63.09 | 62.64 | 62.98 | 132,638 | +1.28(+2.08%) |
Jun 28, 2019 | 61.05 | 61.70 | 61.04 | 61.70 | 216,244 | -0.36(-0.58%) |
Jun 27, 2019 | 61.89 | 62.13 | 61.86 | 62.06 | 52,241 | +0.52(+0.84%) |
Jun 26, 2019 | 61.77 | 61.88 | 61.52 | 61.54 | 93,878 | +0.16(+0.26%) |
Jun 25, 2019 | 62.03 | 62.32 | 61.39 | 61.39 | 109,763 | -0.65(-1.06%) |
Jun 24, 2019 | 61.61 | 62.31 | 61.55 | 62.04 | 138,614 | +0.89(+1.46%) |
Jun 21, 2019 | 61.48 | 61.70 | 61.04 | 61.15 | 758,320 | -0.96(-1.54%) |
Jun 20, 2019 | 61.78 | 62.23 | 61.64 | 62.11 | 99,040 | -0.18(-0.28%) |
Jun 19, 2019 | 61.68 | 62.30 | 61.65 | 62.28 | 66,640 | +0.39(+0.63%) |
Jun 18, 2019 | 61.98 | 62.14 | 61.73 | 61.89 | 90,812 | -0.23(-0.37%) |
Jun 17, 2019 | 62.01 | 62.26 | 61.91 | 62.13 | 59,234 | +0.21(+0.34%) |
Jun 14, 2019 | 61.37 | 61.96 | 61.37 | 61.91 | 36,636 | -0.08(-0.13%) |
Jun 13, 2019 | 61.87 | 62.16 | 61.75 | 62.00 | 41,360 | +0.06(+0.10%) |
Jun 12, 2019 | 62.22 | 62.25 | 61.79 | 61.93 | 61,959 | -0.02(-0.03%) |
Jun 11, 2019 | 62.09 | 62.15 | 61.74 | 61.95 | 68,684 | +0.10(+0.16%) |
Jun 10, 2019 | 61.78 | 62.08 | 61.66 | 61.85 | 75,928 | -0.25(-0.40%) |
Jun 07, 2019 | 61.30 | 62.30 | 61.16 | 62.10 | 71,973 | +2.07(+3.44%) |
Jun 06, 2019 | 59.99 | 60.23 | 59.81 | 60.03 | 38,084 | +0.39(+0.65%) |
Jun 05, 2019 | 59.67 | 59.81 | 59.42 | 59.64 | 40,391 | +0.08(+0.14%) |
Jun 04, 2019 | 59.11 | 59.58 | 58.88 | 59.56 | 109,360 | +0.40(+0.67%) |
Jun 03, 2019 | 59.45 | 59.50 | 58.99 | 59.16 | 99,367 | -0.95(-1.58%) |
May 31, 2019 | 59.69 | 60.26 | 59.61 | 60.11 | 127,795 | -0.02(-0.03%) |
May 30, 2019 | 59.95 | 60.41 | 59.91 | 60.13 | 59,371 | +0.50(+0.84%) |
May 29, 2019 | 59.88 | 59.97 | 59.40 | 59.63 | 68,823 | -0.70(-1.16%) |
May 28, 2019 | 60.83 | 61.14 | 60.34 | 60.34 | 47,313 | -0.21(-0.35%) |
May 24, 2019 | 60.70 | 60.86 | 60.46 | 60.55 | 83,896 | +0.30(+0.49%) |
May 23, 2019 | 60.57 | 60.93 | 60.11 | 60.25 | 140,651 | -0.47(-0.77%) |
May 22, 2019 | 60.70 | 61.07 | 60.56 | 60.72 | 191,124 | +0.51(+0.84%) |
May 21, 2019 | 60.01 | 60.33 | 59.66 | 60.22 | 176,027 | +1.00(+1.68%) |
May 20, 2019 | 59.14 | 59.45 | 58.98 | 59.22 | 55,079 | -0.80(-1.34%) |
May 17, 2019 | 59.95 | 60.27 | 59.95 | 60.02 | 54,196 | +0.00(+0.00%) |
May 16, 2019 | 59.65 | 60.34 | 59.65 | 60.02 | 95,610 | +0.03(+0.05%) |
May 15, 2019 | 59.47 | 60.08 | 59.38 | 59.99 | 99,752 | +0.99(+1.67%) |
May 14, 2019 | 58.87 | 59.34 | 58.86 | 59.01 | 106,959 | +0.64(+1.09%) |
May 13, 2019 | 59.11 | 59.19 | 58.28 | 58.37 | 82,904 | -1.25(-2.10%) |
May 10, 2019 | 59.69 | 59.76 | 58.99 | 59.63 | 131,806 | -0.26(-0.43%) |
May 09, 2019 | 59.15 | 60.10 | 59.10 | 59.88 | 96,488 | -0.35(-0.58%) |
May 08, 2019 | 60.46 | 60.48 | 60.00 | 60.23 | 97,258 | -0.25(-0.41%) |
May 07, 2019 | 61.47 | 61.47 | 60.17 | 60.48 | 87,062 | -0.10(-0.17%) |
May 06, 2019 | 59.57 | 60.74 | 59.57 | 60.58 | 52,944 | -0.43(-0.71%) |
May 03, 2019 | 60.41 | 61.05 | 60.36 | 61.02 | 95,603 | -0.14(-0.23%) |
May 02, 2019 | 61.22 | 61.23 | 60.86 | 61.16 | 55,087 | -0.54(-0.88%) |
May 01, 2019 | 61.48 | 62.15 | 61.48 | 61.70 | 167,999 | +0.71(+1.16%) |
Apr 30, 2019 | 60.93 | 61.25 | 60.36 | 60.99 | 113,438 | +0.27(+0.44%) |
Apr 29, 2019 | 60.62 | 60.83 | 60.44 | 60.72 | 73,180 | +0.43(+0.72%) |
Apr 26, 2019 | 59.90 | 60.34 | 59.87 | 60.29 | 31,867 | +0.32(+0.54%) |
Apr 25, 2019 | 59.74 | 60.03 | 59.69 | 59.97 | 51,764 | +0.18(+0.29%) |
Apr 24, 2019 | 59.77 | 59.88 | 59.62 | 59.79 | 137,394 | -0.07(-0.12%) |
Apr 23, 2019 | 59.87 | 60.06 | 59.70 | 59.87 | 56,593 | -0.18(-0.31%) |
Apr 22, 2019 | 59.79 | 60.24 | 59.79 | 60.05 | 43,286 | -0.05(-0.08%) |
Apr 18, 2019 | 59.91 | 60.24 | 59.73 | 60.10 | 33,060 | +0.06(+0.11%) |
Apr 17, 2019 | 60.01 | 60.09 | 59.85 | 60.03 | 40,424 | +0.44(+0.74%) |
Apr 16, 2019 | 59.94 | 59.98 | 59.41 | 59.59 | 62,281 | +0.23(+0.39%) |
Apr 15, 2019 | 59.67 | 59.69 | 59.18 | 59.36 | 47,757 | +0.00(+0.00%) |
Apr 12, 2019 | 59.38 | 59.43 | 59.16 | 59.36 | 39,238 | +0.36(+0.61%) |
Apr 11, 2019 | 59.06 | 59.15 | 58.79 | 59.00 | 50,715 | +0.47(+0.80%) |
Apr 10, 2019 | 58.37 | 58.61 | 58.32 | 58.53 | 33,681 | +0.43(+0.75%) |
Apr 09, 2019 | 58.50 | 58.52 | 57.99 | 58.09 | 49,098 | -0.41(-0.69%) |
Apr 08, 2019 | 58.27 | 58.50 | 58.17 | 58.50 | 185,245 | +0.04(+0.06%) |
Apr 05, 2019 | 58.17 | 58.46 | 57.87 | 58.46 | 57,448 | +0.35(+0.60%) |
Apr 04, 2019 | 58.24 | 58.26 | 57.91 | 58.11 | 94,055 | -0.31(-0.54%) |
Apr 03, 2019 | 58.16 | 58.56 | 58.12 | 58.43 | 65,286 | +0.79(+1.38%) |
Apr 02, 2019 | 57.14 | 57.66 | 57.03 | 57.63 | 84,360 | +0.78(+1.38%) |
Apr 01, 2019 | 56.51 | 56.85 | 56.40 | 56.85 | 48,012 | +0.49(+0.87%) |
Mar 29, 2019 | 56.30 | 56.41 | 56.09 | 56.36 | 85,630 | +0.48(+0.86%) |
Mar 28, 2019 | 55.82 | 56.06 | 55.48 | 55.88 | 84,603 | +0.62(+1.12%) |
Mar 27, 2019 | 55.72 | 55.78 | 54.84 | 55.26 | 52,851 | -0.22(-0.39%) |
Mar 26, 2019 | 55.90 | 55.90 | 55.33 | 55.48 | 44,720 | +0.24(+0.43%) |
Mar 25, 2019 | 55.17 | 55.44 | 55.09 | 55.24 | 52,024 | +0.00(+0.00%) |
Mar 22, 2019 | 55.51 | 55.70 | 55.21 | 55.24 | 55,891 | -0.91(-1.62%) |
Mar 21, 2019 | 55.58 | 56.20 | 55.58 | 56.15 | 54,750 | +0.27(+0.49%) |
Mar 20, 2019 | 56.41 | 56.41 | 55.57 | 55.88 | 251,440 | -0.65(-1.14%) |
Mar 19, 2019 | 56.74 | 56.77 | 56.37 | 56.53 | 209,769 | +0.40(+0.71%) |
Mar 18, 2019 | 55.51 | 56.19 | 55.51 | 56.13 | 65,487 | +0.44(+0.79%) |
Mar 15, 2019 | 55.49 | 55.90 | 55.46 | 55.69 | 143,956 | +0.25(+0.44%) |
Mar 14, 2019 | 55.68 | 55.78 | 55.36 | 55.44 | 86,957 | +0.15(+0.26%) |
Mar 13, 2019 | 55.62 | 55.70 | 55.17 | 55.30 | 99,558 | +0.40(+0.73%) |
Mar 12, 2019 | 55.22 | 55.34 | 54.87 | 54.90 | 77,792 | -0.19(-0.35%) |
Mar 11, 2019 | 54.44 | 55.13 | 54.43 | 55.09 | 91,207 | +0.85(+1.56%) |
Mar 08, 2019 | 54.33 | 54.40 | 54.10 | 54.24 | 74,229 | -0.20(-0.37%) |
Mar 07, 2019 | 55.01 | 55.01 | 54.38 | 54.44 | 55,512 | -0.87(-1.58%) |
Mar 06, 2019 | 55.62 | 55.65 | 55.32 | 55.32 | 64,838 | -0.40(-0.72%) |
Mar 05, 2019 | 55.43 | 55.89 | 55.41 | 55.72 | 134,083 | +0.39(+0.71%) |
Mar 04, 2019 | 55.86 | 55.89 | 55.09 | 55.32 | 96,537 | -0.53(-0.95%) |
Mar 01, 2019 | 56.24 | 56.38 | 55.69 | 55.85 | 99,045 | +0.78(+1.42%) |
Feb 28, 2019 | 55.26 | 55.53 | 55.03 | 55.07 | 78,114 | -0.77(-1.39%) |
Feb 27, 2019 | 55.99 | 56.16 | 55.71 | 55.84 | 146,952 | -0.95(-1.67%) |
Feb 26, 2019 | 56.58 | 57.09 | 56.51 | 56.79 | 370,608 | +0.33(+0.58%) |
Feb 25, 2019 | 56.73 | 56.75 | 56.38 | 56.46 | 222,435 | +0.96(+1.72%) |
Feb 22, 2019 | 55.34 | 55.68 | 55.26 | 55.51 | 48,754 | +0.37(+0.68%) |
Feb 21, 2019 | 54.35 | 55.40 | 54.35 | 55.13 | 76,391 | +0.08(+0.15%) |
Feb 20, 2019 | 55.03 | 55.15 | 54.73 | 55.05 | 124,853 | -0.46(-0.84%) |
Feb 19, 2019 | 54.90 | 55.62 | 54.67 | 55.52 | 81,314 | +0.45(+0.81%) |
Feb 15, 2019 | 54.78 | 55.08 | 54.62 | 55.07 | 82,135 | +0.53(+0.97%) |
Feb 14, 2019 | 54.75 | 54.77 | 54.50 | 54.54 | 115,469 | +0.36(+0.66%) |
Feb 13, 2019 | 53.73 | 54.35 | 53.72 | 54.19 | 88,650 | +1.01(+1.90%) |
Feb 12, 2019 | 52.85 | 53.27 | 52.85 | 53.18 | 71,304 | +0.07(+0.14%) |
Feb 11, 2019 | 53.24 | 53.41 | 53.02 | 53.10 | 88,678 | +0.09(+0.17%) |
Feb 08, 2019 | 52.89 | 53.01 | 52.73 | 53.01 | 53,256 | -0.27(-0.51%) |
Feb 07, 2019 | 53.35 | 53.47 | 53.02 | 53.28 | 48,756 | -0.60(-1.12%) |
Feb 06, 2019 | 53.98 | 54.12 | 53.79 | 53.89 | 57,812 | -0.05(-0.10%) |
Feb 05, 2019 | 53.92 | 54.02 | 53.72 | 53.94 | 86,606 | +0.63(+1.18%) |
Feb 04, 2019 | 53.02 | 53.41 | 52.96 | 53.31 | 84,678 | +0.58(+1.11%) |
Feb 01, 2019 | 52.80 | 52.88 | 52.55 | 52.73 | 68,080 | +0.17(+0.33%) |
Jan 31, 2019 | 52.65 | 52.76 | 52.36 | 52.56 | 192,293 | -0.87(-1.64%) |
Jan 30, 2019 | 53.58 | 53.58 | 53.04 | 53.43 | 110,667 | +0.66(+1.24%) |
Jan 29, 2019 | 53.18 | 53.18 | 52.63 | 52.77 | 116,544 | +0.55(+1.05%) |
Jan 28, 2019 | 52.29 | 52.34 | 52.04 | 52.23 | 154,313 | +0.52(+1.00%) |
Jan 25, 2019 | 51.88 | 52.02 | 51.41 | 51.71 | 108,818 | -0.87(-1.66%) |
Jan 24, 2019 | 52.77 | 52.87 | 52.35 | 52.58 | 333,507 | +0.19(+0.37%) |
Jan 23, 2019 | 52.77 | 52.83 | 52.06 | 52.39 | 365,434 | +0.25(+0.49%) |
Jan 22, 2019 | 53.18 | 53.18 | 51.93 | 52.14 | 203,106 | -0.49(-0.93%) |
Jan 18, 2019 | 52.64 | 52.64 | 52.30 | 52.63 | 92,567 | +0.37(+0.71%) |
Jan 17, 2019 | 51.76 | 52.48 | 51.76 | 52.26 | 101,003 | +0.54(+1.04%) |
Jan 16, 2019 | 51.91 | 52.25 | 51.59 | 51.72 | 78,785 | -0.18(-0.35%) |
Jan 15, 2019 | 51.46 | 52.01 | 51.35 | 51.90 | 102,799 | +0.70(+1.37%) |
Jan 14, 2019 | 50.65 | 51.29 | 50.65 | 51.20 | 98,930 | -0.14(-0.27%) |
Jan 11, 2019 | 51.36 | 51.51 | 51.20 | 51.34 | 142,080 | +0.43(+0.84%) |
Jan 10, 2019 | 50.04 | 50.91 | 49.96 | 50.91 | 135,953 | -0.12(-0.23%) |
Jan 09, 2019 | 51.32 | 51.33 | 50.58 | 51.03 | 111,614 | +0.15(+0.29%) |
Jan 08, 2019 | 50.52 | 50.96 | 50.35 | 50.88 | 199,574 | +1.30(+2.62%) |
Jan 07, 2019 | 49.01 | 49.71 | 48.83 | 49.58 | 180,746 | -0.46(-0.91%) |
Jan 04, 2019 | 49.18 | 50.17 | 49.04 | 50.04 | 98,035 | +2.16(+4.51%) |
Jan 03, 2019 | 48.83 | 48.89 | 47.88 | 47.88 | 131,749 | -1.13(-2.30%) |