Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.07 | 63.24 | 62.97 | 63.19 | 11,382 | +0.05(+0.09%) |
Dec 30, 2019 | 63.63 | 63.63 | 63.08 | 63.13 | 10,118 | -0.41(-0.64%) |
Dec 27, 2019 | 63.64 | 63.64 | 63.49 | 63.54 | 16,152 | -0.04(-0.06%) |
Dec 26, 2019 | 63.40 | 63.72 | 63.40 | 63.58 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.25 | 63.34 | 63.14 | 63.28 | 2,493 | +0.05(+0.08%) |
Dec 23, 2019 | 63.43 | 63.50 | 63.19 | 63.23 | 5,140 | -0.06(-0.10%) |
Dec 20, 2019 | 63.67 | 63.67 | 63.29 | 63.29 | 6,395 | -0.17(-0.26%) |
Dec 19, 2019 | 62.97 | 63.46 | 62.97 | 63.46 | 47,002 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.03 | 63.05 | 17,469 | -0.49(-0.77%) |
Dec 17, 2019 | 63.36 | 63.64 | 63.36 | 63.54 | 11,606 | +0.27(+0.42%) |
Dec 16, 2019 | 63.43 | 63.70 | 63.21 | 63.27 | 25,785 | +0.30(+0.48%) |
Dec 13, 2019 | 63.17 | 63.43 | 62.82 | 62.97 | 13,488 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.41 | 62.46 | 63.21 | 16,881 | +0.74(+1.19%) |
Dec 11, 2019 | 62.64 | 62.69 | 62.44 | 62.46 | 12,517 | -0.09(-0.15%) |
Dec 10, 2019 | 62.68 | 62.74 | 62.50 | 62.56 | 18,448 | -0.10(-0.16%) |
Dec 09, 2019 | 62.97 | 62.97 | 62.64 | 62.66 | 11,893 | -0.49(-0.77%) |
Dec 06, 2019 | 62.96 | 63.35 | 62.96 | 63.15 | 30,241 | +0.63(+1.00%) |
Dec 05, 2019 | 62.61 | 62.76 | 62.31 | 62.52 | 19,481 | +0.06(+0.10%) |
Dec 04, 2019 | 62.02 | 62.58 | 62.02 | 62.46 | 11,985 | +0.59(+0.95%) |
Dec 03, 2019 | 61.95 | 61.97 | 61.46 | 61.87 | 24,682 | -0.60(-0.96%) |
Dec 02, 2019 | 62.94 | 62.94 | 62.46 | 62.46 | 34,659 | -0.37(-0.60%) |
Nov 29, 2019 | 62.82 | 63.04 | 62.72 | 62.84 | 1,958 | -0.10(-0.15%) |
Nov 27, 2019 | 63.15 | 63.17 | 62.74 | 62.93 | 15,338 | -0.08(-0.13%) |
Nov 26, 2019 | 63.26 | 63.26 | 62.80 | 63.02 | 23,650 | -0.21(-0.33%) |
Nov 25, 2019 | 62.53 | 63.26 | 62.53 | 63.23 | 38,159 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.40 | 62.00 | 62.36 | 29,697 | +0.40(+0.65%) |
Nov 21, 2019 | 62.79 | 62.79 | 61.96 | 61.96 | 77,558 | +0.01(+0.02%) |
Nov 20, 2019 | 61.47 | 62.00 | 61.47 | 61.95 | 46,677 | +0.10(+0.16%) |
Nov 19, 2019 | 61.50 | 61.93 | 61.46 | 61.85 | 16,340 | +0.40(+0.66%) |
Nov 18, 2019 | 61.18 | 61.47 | 61.11 | 61.45 | 25,798 | +0.09(+0.15%) |
Nov 15, 2019 | 61.34 | 61.43 | 61.22 | 61.35 | 21,429 | +0.33(+0.54%) |
Nov 14, 2019 | 60.62 | 61.03 | 60.61 | 61.02 | 11,221 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.84 | 60.53 | 60.70 | 10,537 | -0.05(-0.08%) |
Nov 12, 2019 | 60.42 | 60.80 | 60.38 | 60.75 | 32,694 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.42 | 7,529 | -0.06(-0.11%) |
Nov 08, 2019 | 60.55 | 60.64 | 60.38 | 60.49 | 6,526 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.74 | 60.41 | 60.51 | 17,519 | +0.49(+0.81%) |
Nov 06, 2019 | 59.88 | 60.09 | 59.73 | 60.02 | 23,176 | +0.07(+0.12%) |
Nov 05, 2019 | 60.13 | 60.30 | 59.81 | 59.95 | 14,623 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.19 | 59.80 | 59.98 | 56,968 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.79 | 59.51 | 59.66 | 33,395 | +0.42(+0.71%) |
Oct 31, 2019 | 59.37 | 59.37 | 58.92 | 59.24 | 7,555 | -0.30(-0.50%) |
Oct 30, 2019 | 59.37 | 59.67 | 59.06 | 59.54 | 18,981 | +0.38(+0.64%) |
Oct 29, 2019 | 59.03 | 59.43 | 59.03 | 59.16 | 23,396 | +0.00(+0.00%) |
Oct 28, 2019 | 58.84 | 59.21 | 58.84 | 59.16 | 15,093 | +0.63(+1.07%) |
Oct 25, 2019 | 58.56 | 58.67 | 58.48 | 58.53 | 18,275 | -0.01(-0.02%) |
Oct 24, 2019 | 58.60 | 58.60 | 58.29 | 58.54 | 13,295 | +0.10(+0.17%) |
Oct 23, 2019 | 58.25 | 58.45 | 58.09 | 58.44 | 11,003 | +0.28(+0.49%) |
Oct 22, 2019 | 58.70 | 58.74 | 58.14 | 58.16 | 13,459 | -0.37(-0.64%) |
Oct 21, 2019 | 58.72 | 58.72 | 58.48 | 58.53 | 13,563 | +0.06(+0.11%) |
Oct 18, 2019 | 58.19 | 58.59 | 58.19 | 58.47 | 16,534 | +0.28(+0.47%) |
Oct 17, 2019 | 58.30 | 58.30 | 58.09 | 58.19 | 18,401 | +0.34(+0.58%) |
Oct 16, 2019 | 57.97 | 58.00 | 57.72 | 57.85 | 10,965 | -0.28(-0.48%) |
Oct 15, 2019 | 57.68 | 58.36 | 57.60 | 58.14 | 72,003 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.73 | 57.34 | 57.60 | 440,946 | +0.08(+0.14%) |
Oct 11, 2019 | 57.83 | 57.98 | 57.52 | 57.52 | 48,516 | +0.51(+0.90%) |
Oct 10, 2019 | 56.51 | 57.21 | 56.51 | 57.00 | 400,653 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.53 | 56.17 | 56.33 | 16,461 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.25 | 55.75 | 55.86 | 20,889 | -0.72(-1.27%) |
Oct 07, 2019 | 56.56 | 56.85 | 56.43 | 56.57 | 18,796 | -0.13(-0.23%) |
Oct 04, 2019 | 55.75 | 56.70 | 55.71 | 56.70 | 34,374 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.60 | 54.89 | 55.48 | 52,727 | +0.07(+0.13%) |
Oct 02, 2019 | 56.39 | 56.39 | 55.37 | 55.40 | 38,728 | -1.33(-2.35%) |
Oct 01, 2019 | 58.19 | 58.19 | 56.62 | 56.74 | 74,389 | -2.38(-4.03%) |
Sep 30, 2019 | 59.53 | 59.53 | 59.09 | 59.12 | 34,618 | -0.18(-0.31%) |
Sep 27, 2019 | 59.82 | 59.82 | 59.16 | 59.30 | 59,829 | -0.13(-0.22%) |
Sep 26, 2019 | 59.89 | 59.97 | 59.41 | 59.43 | 36,438 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.02 | 59.38 | 59.97 | 18,203 | +0.50(+0.83%) |
Sep 24, 2019 | 60.23 | 60.28 | 59.31 | 59.48 | 11,856 | -0.78(-1.29%) |
Sep 23, 2019 | 59.98 | 60.33 | 59.90 | 60.26 | 6,121 | -0.02(-0.03%) |
Sep 20, 2019 | 60.70 | 60.95 | 60.26 | 60.27 | 6,222 | -0.36(-0.59%) |
Sep 19, 2019 | 61.09 | 61.19 | 60.63 | 60.63 | 17,406 | -0.51(-0.84%) |
Sep 18, 2019 | 60.72 | 61.19 | 60.42 | 61.14 | 20,800 | +0.22(+0.36%) |
Sep 17, 2019 | 60.45 | 60.95 | 60.45 | 60.92 | 27,732 | +0.34(+0.56%) |
Sep 16, 2019 | 60.19 | 60.59 | 60.19 | 60.59 | 9,062 | +0.01(+0.02%) |
Sep 13, 2019 | 60.77 | 60.85 | 60.58 | 60.58 | 10,807 | +0.14(+0.23%) |
Sep 12, 2019 | 59.72 | 60.54 | 59.72 | 60.44 | 14,672 | +0.47(+0.78%) |
Sep 11, 2019 | 59.80 | 59.97 | 59.50 | 59.97 | 31,587 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.04 | 59.52 | 59.72 | 4,050 | -0.41(-0.69%) |
Sep 09, 2019 | 60.54 | 60.78 | 60.08 | 60.14 | 30,956 | +0.03(+0.05%) |
Sep 06, 2019 | 60.01 | 60.39 | 60.01 | 60.11 | 11,571 | +0.19(+0.32%) |
Sep 05, 2019 | 59.74 | 60.28 | 59.74 | 59.92 | 35,043 | +1.05(+1.79%) |
Sep 04, 2019 | 58.64 | 58.91 | 58.60 | 58.86 | 10,398 | +0.72(+1.24%) |
Sep 03, 2019 | 58.22 | 58.38 | 57.82 | 58.14 | 17,190 | -0.60(-1.02%) |
Aug 30, 2019 | 58.65 | 58.86 | 58.38 | 58.74 | 8,733 | +0.36(+0.61%) |
Aug 29, 2019 | 58.09 | 58.49 | 58.02 | 58.38 | 23,354 | +0.77(+1.34%) |
Aug 28, 2019 | 56.92 | 57.65 | 56.81 | 57.61 | 7,216 | +0.38(+0.66%) |
Aug 27, 2019 | 57.66 | 57.66 | 56.98 | 57.23 | 14,689 | -0.14(-0.24%) |
Aug 26, 2019 | 57.11 | 57.43 | 57.11 | 57.37 | 16,720 | +0.55(+0.97%) |
Aug 23, 2019 | 58.04 | 58.04 | 56.59 | 56.82 | 9,606 | -1.23(-2.11%) |
Aug 22, 2019 | 57.97 | 58.22 | 57.70 | 58.05 | 24,430 | +0.32(+0.56%) |
Aug 21, 2019 | 57.95 | 57.95 | 57.56 | 57.73 | 20,760 | +0.32(+0.56%) |
Aug 20, 2019 | 57.33 | 57.87 | 57.33 | 57.41 | 7,671 | -0.46(-0.79%) |
Aug 19, 2019 | 58.02 | 58.02 | 57.60 | 57.86 | 9,940 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.18 | 53,820 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.52 | 56.03 | 56.44 | 7,931 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.90 | 55.95 | 56.06 | 14,647 | -1.72(-2.98%) |
Aug 13, 2019 | 56.97 | 58.08 | 56.97 | 57.78 | 24,890 | +0.81(+1.41%) |
Aug 12, 2019 | 57.56 | 57.56 | 56.83 | 56.98 | 20,632 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.44 | 57.73 | 58.22 | 26,091 | +0.05(+0.09%) |
Aug 08, 2019 | 57.90 | 58.17 | 57.58 | 58.17 | 19,199 | +0.59(+1.02%) |
Aug 07, 2019 | 57.10 | 57.72 | 56.50 | 57.58 | 84,522 | -0.52(-0.90%) |
Aug 06, 2019 | 57.31 | 58.10 | 57.08 | 58.10 | 13,744 | +1.23(+2.16%) |
Aug 05, 2019 | 57.71 | 57.72 | 56.51 | 56.88 | 59,358 | -1.84(-3.14%) |
Aug 02, 2019 | 58.77 | 58.95 | 58.09 | 58.72 | 42,466 | -0.14(-0.23%) |
Aug 01, 2019 | 59.54 | 59.94 | 58.59 | 58.85 | 41,254 | -0.87(-1.46%) |
Jul 31, 2019 | 59.96 | 60.11 | 59.47 | 59.72 | 15,902 | -0.36(-0.59%) |
Jul 30, 2019 | 59.96 | 60.13 | 59.75 | 60.08 | 11,721 | -0.09(-0.15%) |
Jul 29, 2019 | 60.78 | 60.78 | 60.17 | 60.17 | 10,827 | -0.68(-1.11%) |
Jul 26, 2019 | 60.54 | 60.89 | 60.54 | 60.85 | 8,951 | +0.37(+0.61%) |
Jul 25, 2019 | 60.86 | 60.89 | 60.27 | 60.48 | 14,156 | -0.34(-0.56%) |
Jul 24, 2019 | 60.71 | 60.85 | 60.12 | 60.82 | 43,299 | -0.14(-0.23%) |
Jul 23, 2019 | 60.68 | 61.03 | 60.60 | 60.96 | 52,373 | +0.46(+0.76%) |
Jul 22, 2019 | 60.28 | 60.60 | 60.07 | 60.50 | 22,736 | +0.15(+0.24%) |
Jul 19, 2019 | 60.51 | 60.88 | 60.36 | 60.36 | 21,397 | -0.09(-0.15%) |
Jul 18, 2019 | 59.83 | 60.57 | 59.83 | 60.45 | 69,179 | +0.60(+0.99%) |
Jul 17, 2019 | 60.22 | 60.22 | 59.83 | 59.85 | 23,565 | -0.50(-0.83%) |
Jul 16, 2019 | 60.38 | 60.72 | 60.22 | 60.36 | 34,570 | +0.31(+0.52%) |
Jul 15, 2019 | 60.48 | 60.48 | 59.93 | 60.04 | 41,344 | -0.38(-0.62%) |
Jul 12, 2019 | 60.07 | 60.45 | 60.04 | 60.42 | 41,920 | +0.47(+0.78%) |
Jul 11, 2019 | 59.08 | 59.95 | 59.08 | 59.95 | 19,118 | +0.93(+1.57%) |
Jul 10, 2019 | 59.20 | 59.49 | 58.95 | 59.03 | 9,566 | -0.21(-0.35%) |
Jul 09, 2019 | 58.52 | 59.24 | 58.52 | 59.24 | 17,653 | +0.42(+0.71%) |
Jul 08, 2019 | 59.19 | 59.23 | 58.67 | 58.82 | 16,879 | -0.68(-1.14%) |
Jul 05, 2019 | 59.15 | 59.52 | 59.15 | 59.50 | 44,977 | +0.48(+0.81%) |
Jul 03, 2019 | 58.76 | 59.08 | 58.70 | 59.02 | 10,807 | +0.42(+0.72%) |
Jul 02, 2019 | 58.20 | 58.60 | 58.05 | 58.60 | 26,257 | +0.17(+0.30%) |
Jul 01, 2019 | 58.43 | 58.80 | 58.14 | 58.42 | 32,359 | +0.59(+1.01%) |
Jun 28, 2019 | 58.11 | 58.11 | 57.64 | 57.84 | 17,030 | +0.48(+0.83%) |
Jun 27, 2019 | 56.78 | 57.53 | 56.78 | 57.36 | 35,833 | +0.75(+1.33%) |
Jun 26, 2019 | 57.09 | 57.12 | 56.61 | 56.61 | 16,313 | -0.35(-0.61%) |
Jun 25, 2019 | 57.22 | 57.22 | 56.68 | 56.96 | 15,807 | -0.28(-0.49%) |
Jun 24, 2019 | 57.71 | 58.00 | 57.24 | 57.24 | 12,011 | -0.51(-0.88%) |
Jun 21, 2019 | 57.60 | 58.21 | 57.60 | 57.75 | 15,501 | +0.06(+0.11%) |
Jun 20, 2019 | 57.81 | 57.81 | 57.09 | 57.68 | 44,290 | +0.29(+0.51%) |
Jun 19, 2019 | 57.52 | 57.87 | 57.35 | 57.39 | 9,086 | +0.01(+0.02%) |
Jun 18, 2019 | 56.74 | 57.74 | 56.74 | 57.38 | 9,478 | +0.63(+1.11%) |
Jun 17, 2019 | 57.19 | 57.38 | 56.75 | 56.75 | 5,831 | -0.45(-0.78%) |
Jun 14, 2019 | 57.40 | 57.40 | 56.87 | 57.19 | 9,202 | -0.10(-0.18%) |
Jun 13, 2019 | 57.50 | 57.55 | 57.17 | 57.29 | 50,254 | -0.07(-0.13%) |
Jun 12, 2019 | 57.93 | 57.93 | 57.16 | 57.37 | 11,029 | -0.74(-1.27%) |
Jun 11, 2019 | 58.75 | 58.94 | 57.85 | 58.11 | 12,131 | -0.37(-0.62%) |
Jun 10, 2019 | 58.26 | 58.79 | 58.15 | 58.47 | 19,001 | +0.58(+1.01%) |
Jun 07, 2019 | 57.78 | 58.01 | 57.77 | 57.89 | 13,147 | +0.11(+0.19%) |
Jun 06, 2019 | 57.33 | 57.96 | 57.17 | 57.78 | 9,873 | +0.40(+0.70%) |
Jun 05, 2019 | 56.92 | 57.39 | 56.77 | 57.38 | 27,467 | +0.55(+0.96%) |
Jun 04, 2019 | 55.84 | 56.86 | 55.84 | 56.83 | 30,790 | +1.61(+2.91%) |
Jun 03, 2019 | 55.05 | 55.44 | 55.00 | 55.22 | 30,294 | +0.14(+0.25%) |
May 31, 2019 | 55.12 | 55.38 | 55.02 | 55.08 | 16,105 | -0.70(-1.26%) |
May 30, 2019 | 55.96 | 56.23 | 55.70 | 55.79 | 6,420 | -0.09(-0.16%) |
May 29, 2019 | 55.33 | 55.89 | 55.11 | 55.88 | 29,937 | +0.20(+0.36%) |
May 28, 2019 | 56.31 | 56.55 | 55.68 | 55.68 | 27,622 | -0.77(-1.36%) |
May 24, 2019 | 56.20 | 56.45 | 56.12 | 56.44 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.88 | 56.14 | 55.73 | 56.04 | 19,812 | -0.63(-1.11%) |
May 22, 2019 | 57.03 | 57.07 | 56.66 | 56.67 | 14,802 | -0.55(-0.96%) |
May 21, 2019 | 57.14 | 57.39 | 57.07 | 57.22 | 30,206 | +0.36(+0.63%) |
May 20, 2019 | 56.34 | 56.92 | 56.34 | 56.86 | 9,629 | +0.25(+0.44%) |
May 17, 2019 | 56.39 | 56.99 | 56.39 | 56.62 | 7,559 | -0.32(-0.56%) |
May 16, 2019 | 56.57 | 57.21 | 56.55 | 56.94 | 9,289 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,301 | -0.47(-0.84%) |
May 14, 2019 | 56.38 | 57.18 | 56.38 | 56.81 | 16,114 | +0.51(+0.91%) |
May 13, 2019 | 56.81 | 56.81 | 56.13 | 56.30 | 24,966 | -1.59(-2.74%) |
May 10, 2019 | 57.51 | 57.89 | 57.02 | 57.89 | 35,387 | +0.20(+0.35%) |
May 09, 2019 | 57.05 | 57.76 | 56.90 | 57.69 | 10,405 | +0.15(+0.25%) |
May 08, 2019 | 57.55 | 57.96 | 57.54 | 57.54 | 22,266 | -0.21(-0.36%) |
May 07, 2019 | 57.96 | 58.25 | 57.43 | 57.75 | 24,388 | -0.83(-1.42%) |
May 06, 2019 | 57.39 | 58.71 | 57.16 | 58.58 | 23,988 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.37 | 57.90 | 58.36 | 9,969 | +0.71(+1.23%) |
May 02, 2019 | 57.68 | 58.01 | 57.52 | 57.65 | 49,243 | -0.06(-0.11%) |
May 01, 2019 | 58.34 | 58.34 | 57.49 | 57.71 | 18,222 | -0.55(-0.94%) |
Apr 30, 2019 | 58.43 | 58.50 | 57.82 | 58.26 | 20,669 | -0.16(-0.28%) |
Apr 29, 2019 | 57.81 | 58.53 | 57.81 | 58.43 | 24,880 | +0.68(+1.17%) |
Apr 26, 2019 | 57.54 | 57.77 | 57.29 | 57.75 | 34,291 | +0.19(+0.33%) |
Apr 25, 2019 | 57.10 | 57.70 | 57.00 | 57.56 | 44,074 | +0.37(+0.65%) |
Apr 24, 2019 | 57.35 | 57.35 | 56.96 | 57.18 | 16,835 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.59 | 57.00 | 57.50 | 27,638 | +0.22(+0.38%) |
Apr 22, 2019 | 57.46 | 57.46 | 57.18 | 57.28 | 19,681 | -0.33(-0.57%) |
Apr 18, 2019 | 57.76 | 57.90 | 57.44 | 57.61 | 44,590 | -0.16(-0.27%) |
Apr 17, 2019 | 57.31 | 57.83 | 57.16 | 57.77 | 35,916 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.09 | 56.50 | 57.07 | 71,137 | +0.67(+1.18%) |
Apr 15, 2019 | 56.82 | 56.87 | 56.33 | 56.40 | 28,739 | -0.49(-0.87%) |
Apr 12, 2019 | 56.55 | 57.14 | 56.55 | 56.89 | 130,484 | +1.10(+1.98%) |
Apr 11, 2019 | 55.90 | 56.03 | 55.61 | 55.79 | 47,376 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.76 | 55.45 | 55.73 | 25,144 | +0.26(+0.46%) |
Apr 09, 2019 | 55.74 | 55.74 | 55.37 | 55.48 | 39,248 | -0.50(-0.90%) |
Apr 08, 2019 | 55.86 | 55.98 | 55.68 | 55.98 | 11,352 | +0.05(+0.08%) |
Apr 05, 2019 | 55.98 | 56.04 | 55.83 | 55.93 | 14,242 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.93 | 55.40 | 55.81 | 19,436 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.78 | 55.15 | 55.44 | 21,527 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.80 | 55.15 | 39,558 | +0.23(+0.42%) |
Apr 01, 2019 | 54.18 | 54.99 | 54.16 | 54.92 | 18,056 | +1.27(+2.36%) |
Mar 29, 2019 | 53.76 | 53.79 | 53.63 | 53.65 | 16,762 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.38 | 52.87 | 53.38 | 18,722 | +0.40(+0.76%) |
Mar 27, 2019 | 53.15 | 53.33 | 52.72 | 52.98 | 39,637 | -0.24(-0.45%) |
Mar 26, 2019 | 53.14 | 53.37 | 52.80 | 53.21 | 80,595 | +0.53(+1.00%) |
Mar 25, 2019 | 52.68 | 52.94 | 52.34 | 52.68 | 30,808 | +0.05(+0.09%) |
Mar 22, 2019 | 53.45 | 53.45 | 52.36 | 52.64 | 38,345 | -1.37(-2.54%) |
Mar 21, 2019 | 53.89 | 54.36 | 53.65 | 54.01 | 37,253 | -0.15(-0.27%) |
Mar 20, 2019 | 55.19 | 55.19 | 54.04 | 54.15 | 49,488 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.13 | 55.23 | 55.33 | 18,202 | -0.37(-0.67%) |
Mar 18, 2019 | 55.16 | 55.78 | 55.16 | 55.71 | 19,271 | +0.66(+1.20%) |
Mar 15, 2019 | 55.04 | 55.28 | 54.93 | 55.04 | 10,467 | +0.15(+0.28%) |
Mar 14, 2019 | 54.82 | 54.91 | 54.61 | 54.89 | 10,435 | +0.13(+0.23%) |
Mar 13, 2019 | 54.65 | 54.91 | 54.64 | 54.76 | 55,888 | +0.34(+0.63%) |
Mar 12, 2019 | 54.29 | 54.59 | 54.25 | 54.42 | 21,245 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.39 | 53.95 | 54.19 | 28,371 | +0.48(+0.90%) |
Mar 08, 2019 | 53.40 | 53.72 | 53.30 | 53.71 | 18,621 | -0.28(-0.52%) |
Mar 07, 2019 | 54.77 | 54.95 | 53.74 | 53.99 | 29,581 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,585 | -0.66(-1.19%) |
Mar 05, 2019 | 55.70 | 55.70 | 55.33 | 55.58 | 29,428 | -0.40(-0.71%) |
Mar 04, 2019 | 56.94 | 57.01 | 55.68 | 55.98 | 46,536 | -0.75(-1.33%) |
Mar 01, 2019 | 56.42 | 56.92 | 56.42 | 56.73 | 64,898 | +0.67(+1.20%) |
Feb 28, 2019 | 56.18 | 56.35 | 55.93 | 56.06 | 30,804 | -0.13(-0.23%) |
Feb 27, 2019 | 56.03 | 56.32 | 55.94 | 56.19 | 27,399 | +0.13(+0.23%) |
Feb 26, 2019 | 55.90 | 56.41 | 55.90 | 56.06 | 35,913 | +0.02(+0.03%) |
Feb 25, 2019 | 56.27 | 56.70 | 56.02 | 56.04 | 25,181 | +0.13(+0.23%) |
Feb 22, 2019 | 55.54 | 55.92 | 55.54 | 55.92 | 14,434 | +0.37(+0.67%) |
Feb 21, 2019 | 55.76 | 55.81 | 55.42 | 55.54 | 82,876 | -0.31(-0.55%) |
Feb 20, 2019 | 55.73 | 55.88 | 55.46 | 55.85 | 17,436 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 55.99 | 55.23 | 55.87 | 55,797 | +0.36(+0.65%) |
Feb 15, 2019 | 55.06 | 55.52 | 55.06 | 55.51 | 22,698 | +0.74(+1.36%) |
Feb 14, 2019 | 54.98 | 55.09 | 54.51 | 54.76 | 67,161 | -0.55(-1.00%) |
Feb 13, 2019 | 55.54 | 55.84 | 55.31 | 55.32 | 35,303 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.60 | 54.92 | 55.26 | 135,329 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.45 | 54.55 | 38,467 | -0.02(-0.03%) |
Feb 08, 2019 | 54.48 | 54.57 | 53.96 | 54.57 | 30,851 | -0.16(-0.30%) |
Feb 07, 2019 | 55.07 | 55.07 | 54.29 | 54.74 | 36,139 | -0.47(-0.85%) |
Feb 06, 2019 | 55.33 | 55.52 | 55.02 | 55.21 | 31,199 | -0.26(-0.47%) |
Feb 05, 2019 | 55.64 | 55.66 | 55.13 | 55.47 | 37,642 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.60 | 54.84 | 55.60 | 37,224 | +0.29(+0.52%) |
Feb 01, 2019 | 55.04 | 55.78 | 55.04 | 55.31 | 25,452 | +0.33(+0.59%) |
Jan 31, 2019 | 54.76 | 54.99 | 54.45 | 54.98 | 33,514 | -0.02(-0.03%) |
Jan 30, 2019 | 54.76 | 55.28 | 54.68 | 55.00 | 49,841 | +0.05(+0.10%) |
Jan 29, 2019 | 55.21 | 55.21 | 54.75 | 54.94 | 130,292 | -0.29(-0.53%) |
Jan 28, 2019 | 54.91 | 55.25 | 54.80 | 55.23 | 137,643 | -0.17(-0.31%) |
Jan 25, 2019 | 55.27 | 55.54 | 55.19 | 55.41 | 128,475 | +0.49(+0.89%) |
Jan 24, 2019 | 54.78 | 55.18 | 54.75 | 54.92 | 20,518 | -0.05(-0.08%) |
Jan 23, 2019 | 55.28 | 55.28 | 54.39 | 54.96 | 54,709 | -0.10(-0.18%) |
Jan 22, 2019 | 55.39 | 55.46 | 54.71 | 55.06 | 42,628 | -0.70(-1.25%) |
Jan 18, 2019 | 55.14 | 55.79 | 54.88 | 55.76 | 68,534 | +0.97(+1.77%) |
Jan 17, 2019 | 54.50 | 55.12 | 54.25 | 54.79 | 90,895 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.88 | 78,953 | +1.79(+3.37%) |
Jan 15, 2019 | 52.54 | 53.10 | 52.37 | 53.09 | 35,991 | +0.45(+0.86%) |
Jan 14, 2019 | 52.11 | 52.83 | 52.11 | 52.64 | 27,546 | +0.03(+0.05%) |
Jan 11, 2019 | 52.15 | 52.68 | 51.99 | 52.61 | 27,546 | +0.20(+0.38%) |
Jan 10, 2019 | 52.12 | 52.53 | 51.99 | 52.41 | 90,160 | +0.05(+0.09%) |
Jan 09, 2019 | 52.30 | 52.57 | 52.12 | 52.37 | 78,005 | +0.29(+0.56%) |
Jan 08, 2019 | 52.41 | 52.50 | 51.50 | 52.08 | 43,500 | +0.17(+0.33%) |
Jan 07, 2019 | 51.86 | 52.39 | 51.49 | 51.90 | 39,167 | -0.15(-0.28%) |
Jan 04, 2019 | 50.95 | 52.20 | 50.95 | 52.05 | 17,188 | +1.83(+3.65%) |
Jan 03, 2019 | 50.91 | 51.15 | 50.22 | 50.22 | 51,315 | -1.02(-1.98%) |