Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |
Dec 02, 2019 | 63.15 | 63.18 | 60.95 | 61.55 | 2,669,670 | -1.50(-2.38%) |
Nov 29, 2019 | 63.43 | 63.56 | 63.02 | 63.05 | 792,500 | -0.65(-1.02%) |
Nov 27, 2019 | 63.82 | 63.93 | 63.69 | 63.70 | 754,800 | +0.09(+0.14%) |
Nov 26, 2019 | 63.33 | 63.74 | 63.16 | 63.61 | 1,356,139 | +0.51(+0.81%) |
Nov 25, 2019 | 62.73 | 63.23 | 62.47 | 63.10 | 1,715,687 | +1.30(+2.10%) |
Nov 22, 2019 | 61.35 | 61.81 | 61.03 | 61.80 | 1,275,400 | +0.92(+1.51%) |
Nov 21, 2019 | 61.17 | 61.22 | 60.28 | 60.88 | 1,412,103 | -0.09(-0.15%) |
Nov 20, 2019 | 61.15 | 61.58 | 59.84 | 60.97 | 3,058,781 | -0.27(-0.44%) |
Nov 19, 2019 | 61.81 | 61.86 | 61.10 | 61.24 | 1,908,359 | -0.32(-0.52%) |
Nov 18, 2019 | 61.56 | 61.81 | 61.28 | 61.56 | 981,717 | +0.00(+0.00%) |
Nov 15, 2019 | 60.75 | 61.57 | 60.60 | 61.56 | 2,287,700 | +1.38(+2.29%) |
Nov 14, 2019 | 59.74 | 60.22 | 59.43 | 60.18 | 1,354,584 | +0.40(+0.67%) |
Nov 13, 2019 | 59.65 | 60.08 | 59.51 | 59.78 | 1,799,682 | -0.14(-0.23%) |
Nov 12, 2019 | 59.85 | 60.22 | 59.69 | 59.92 | 1,353,040 | +0.36(+0.60%) |
Nov 11, 2019 | 58.88 | 59.90 | 58.83 | 59.56 | 1,380,492 | +0.12(+0.20%) |
Nov 08, 2019 | 58.75 | 59.55 | 58.52 | 59.44 | 1,437,600 | +0.53(+0.90%) |
Nov 07, 2019 | 59.19 | 59.26 | 58.67 | 58.91 | 1,487,777 | +0.30(+0.51%) |
Nov 06, 2019 | 58.58 | 58.70 | 58.03 | 58.61 | 1,386,652 | +0.14(+0.24%) |
Nov 05, 2019 | 58.95 | 59.03 | 58.46 | 58.47 | 1,311,924 | -0.62(-1.05%) |
Nov 04, 2019 | 59.63 | 59.69 | 58.88 | 59.09 | 1,689,009 | -0.09(-0.15%) |
Nov 01, 2019 | 58.76 | 59.23 | 58.61 | 59.18 | 1,397,400 | +1.42(+2.46%) |
Oct 31, 2019 | 57.98 | 58.17 | 57.19 | 57.76 | 1,626,701 | -0.54(-0.93%) |
Oct 30, 2019 | 57.60 | 58.35 | 56.88 | 58.30 | 1,752,798 | +0.72(+1.25%) |
Oct 29, 2019 | 57.25 | 57.79 | 57.16 | 57.58 | 1,469,646 | +0.01(+0.02%) |
Oct 28, 2019 | 57.98 | 58.04 | 57.47 | 57.57 | 1,544,391 | -0.26(-0.45%) |
Oct 25, 2019 | 56.75 | 57.85 | 56.75 | 57.83 | 1,488,100 | +0.91(+1.60%) |
Oct 24, 2019 | 56.80 | 56.96 | 56.26 | 56.92 | 1,536,642 | +0.37(+0.65%) |
Oct 23, 2019 | 56.00 | 56.55 | 55.95 | 56.55 | 1,587,052 | +0.60(+1.07%) |
Oct 22, 2019 | 56.82 | 56.99 | 56.14 | 55.95 | 1,805,544 | -0.71(-1.25%) |
Oct 21, 2019 | 56.14 | 56.66 | 56.14 | 56.66 | 1,513,957 | +0.77(+1.38%) |
Oct 18, 2019 | 55.73 | 56.16 | 55.22 | 55.89 | 2,641,300 | +0.04(+0.07%) |
Oct 17, 2019 | 56.00 | 56.28 | 55.69 | 55.85 | 2,303,052 | +0.12(+0.22%) |
Oct 16, 2019 | 55.42 | 55.75 | 55.11 | 55.73 | 1,779,825 | +0.48(+0.87%) |
Oct 15, 2019 | 55.15 | 55.76 | 55.15 | 55.25 | 2,384,842 | +0.57(+1.04%) |
Oct 14, 2019 | 53.67 | 54.70 | 53.67 | 54.68 | 2,134,059 | +0.86(+1.60%) |
Oct 11, 2019 | 53.09 | 54.19 | 52.90 | 53.82 | 4,725,300 | +1.63(+3.12%) |
Oct 10, 2019 | 51.33 | 52.32 | 51.24 | 52.19 | 2,210,640 | +1.20(+2.35%) |
Oct 09, 2019 | 51.18 | 51.87 | 50.86 | 50.99 | 2,469,370 | +0.54(+1.07%) |
Oct 08, 2019 | 51.56 | 51.87 | 50.41 | 50.45 | 3,551,031 | -2.06(-3.92%) |
Oct 07, 2019 | 52.36 | 53.15 | 52.16 | 52.51 | 2,439,132 | -0.31(-0.59%) |
Oct 04, 2019 | 51.61 | 52.82 | 51.60 | 52.82 | 2,448,000 | +1.45(+2.82%) |
Oct 03, 2019 | 50.53 | 51.41 | 49.83 | 51.37 | 2,744,481 | +0.97(+1.92%) |
Oct 02, 2019 | 51.54 | 51.54 | 50.13 | 50.40 | 3,933,966 | -1.86(-3.56%) |
Oct 01, 2019 | 54.15 | 54.24 | 52.18 | 52.26 | 2,500,650 | -1.15(-2.15%) |
Sep 30, 2019 | 52.98 | 53.76 | 52.97 | 53.41 | 1,582,143 | +0.69(+1.31%) |
Sep 27, 2019 | 53.79 | 53.91 | 51.95 | 52.72 | 3,161,100 | -0.71(-1.33%) |
Sep 26, 2019 | 53.68 | 53.74 | 52.90 | 53.43 | 2,451,853 | -0.18(-0.34%) |
Sep 25, 2019 | 53.00 | 53.89 | 52.17 | 53.61 | 2,607,395 | +0.55(+1.04%) |
Sep 24, 2019 | 55.13 | 55.13 | 52.84 | 53.06 | 4,852,484 | -1.25(-2.30%) |
Sep 23, 2019 | 54.10 | 54.81 | 53.97 | 54.31 | 2,395,909 | +0.18(+0.33%) |
Sep 20, 2019 | 55.88 | 56.01 | 53.93 | 54.13 | 3,339,200 | -1.44(-2.59%) |
Sep 19, 2019 | 55.55 | 56.05 | 55.40 | 55.57 | 1,788,644 | +0.43(+0.78%) |
Sep 18, 2019 | 54.52 | 55.19 | 53.80 | 55.14 | 2,878,681 | +0.87(+1.60%) |
Sep 17, 2019 | 54.01 | 54.29 | 53.76 | 54.27 | 1,621,069 | +0.18(+0.33%) |
Sep 16, 2019 | 54.02 | 54.61 | 53.86 | 54.09 | 1,764,296 | -0.36(-0.66%) |
Sep 13, 2019 | 54.49 | 54.86 | 54.27 | 54.45 | 2,178,100 | +0.37(+0.68%) |
Sep 12, 2019 | 54.00 | 54.45 | 53.64 | 54.08 | 1,998,668 | +0.67(+1.25%) |
Sep 11, 2019 | 53.06 | 53.65 | 53.01 | 53.41 | 1,691,825 | +0.40(+0.75%) |
Sep 10, 2019 | 52.60 | 53.11 | 52.22 | 53.01 | 1,906,112 | +0.10(+0.19%) |
Sep 09, 2019 | 53.22 | 53.26 | 52.29 | 52.91 | 2,050,503 | +0.15(+0.28%) |
Sep 06, 2019 | 52.35 | 52.88 | 52.14 | 52.76 | 1,834,000 | +0.74(+1.42%) |
Sep 05, 2019 | 51.65 | 52.27 | 51.59 | 52.02 | 2,327,893 | +1.08(+2.12%) |
Sep 04, 2019 | 50.43 | 51.03 | 50.01 | 50.94 | 2,462,303 | +1.50(+3.03%) |
Sep 03, 2019 | 49.64 | 50.06 | 49.21 | 49.44 | 3,216,183 | -1.17(-2.31%) |
Aug 30, 2019 | 51.19 | 51.21 | 49.96 | 50.61 | 2,033,100 | -0.08(-0.16%) |
Aug 29, 2019 | 50.41 | 50.95 | 50.18 | 50.69 | 2,144,365 | +1.05(+2.12%) |
Aug 28, 2019 | 48.57 | 49.68 | 48.19 | 49.64 | 2,375,149 | +0.52(+1.06%) |
Aug 27, 2019 | 50.08 | 50.13 | 48.49 | 49.12 | 2,822,735 | -0.43(-0.87%) |
Aug 26, 2019 | 50.15 | 50.16 | 48.89 | 49.55 | 3,564,992 | +0.71(+1.45%) |
Aug 23, 2019 | 51.21 | 52.31 | 48.30 | 48.84 | 8,325,800 | -3.16(-6.08%) |
Aug 22, 2019 | 52.70 | 52.77 | 51.31 | 52.00 | 3,567,315 | -0.56(-1.07%) |
Aug 21, 2019 | 52.28 | 52.59 | 52.09 | 52.56 | 3,185,685 | +1.38(+2.70%) |
Aug 20, 2019 | 51.72 | 51.86 | 51.09 | 51.18 | 2,800,680 | -0.72(-1.39%) |
Aug 19, 2019 | 51.13 | 51.95 | 50.98 | 51.90 | 2,894,018 | +1.94(+3.88%) |
Aug 16, 2019 | 49.16 | 50.09 | 49.09 | 49.96 | 3,188,800 | +1.28(+2.63%) |
Aug 15, 2019 | 48.74 | 48.93 | 47.62 | 48.68 | 3,735,892 | +0.79(+1.65%) |
Aug 14, 2019 | 49.79 | 50.28 | 47.89 | 47.89 | 5,920,763 | -3.67(-7.12%) |
Aug 13, 2019 | 49.36 | 51.61 | 49.34 | 51.56 | 4,075,080 | +1.74(+3.49%) |
Aug 12, 2019 | 51.32 | 51.39 | 49.71 | 49.82 | 3,123,871 | -1.87(-3.62%) |
Aug 09, 2019 | 52.19 | 52.45 | 51.14 | 51.69 | 3,489,700 | -0.92(-1.75%) |
Aug 08, 2019 | 51.67 | 52.78 | 51.33 | 52.61 | 3,277,060 | +1.46(+2.85%) |
Aug 07, 2019 | 49.50 | 51.26 | 48.93 | 51.15 | 4,728,201 | -0.01(-0.02%) |
Aug 06, 2019 | 50.61 | 51.21 | 49.43 | 51.16 | 4,029,886 | +1.21(+2.42%) |
Aug 05, 2019 | 51.73 | 52.03 | 49.58 | 49.95 | 5,919,088 | -3.81(-7.09%) |
Aug 02, 2019 | 53.99 | 54.17 | 52.68 | 53.76 | 4,429,300 | -0.20(-0.37%) |
Aug 01, 2019 | 56.14 | 57.38 | 53.18 | 53.96 | 6,180,786 | -2.23(-3.97%) |
Jul 31, 2019 | 57.82 | 58.30 | 55.23 | 56.19 | 2,961,207 | -1.57(-2.72%) |
Jul 30, 2019 | 57.91 | 58.33 | 57.64 | 57.76 | 1,784,873 | -0.73(-1.25%) |
Jul 29, 2019 | 58.79 | 58.83 | 58.28 | 58.49 | 1,191,477 | -0.27(-0.46%) |
Jul 26, 2019 | 58.57 | 59.00 | 58.52 | 58.76 | 1,279,300 | +0.79(+1.36%) |
Jul 25, 2019 | 58.70 | 58.70 | 57.48 | 57.97 | 1,758,377 | -0.94(-1.60%) |
Jul 24, 2019 | 57.89 | 59.07 | 57.83 | 58.91 | 1,219,623 | +0.74(+1.27%) |
Jul 23, 2019 | 57.63 | 58.20 | 57.19 | 58.17 | 1,345,103 | +1.10(+1.93%) |
Jul 22, 2019 | 56.63 | 57.33 | 56.47 | 57.07 | 1,486,415 | +0.49(+0.87%) |
Jul 19, 2019 | 57.49 | 57.60 | 56.56 | 56.58 | 2,207,700 | -0.31(-0.54%) |
Jul 18, 2019 | 56.69 | 57.42 | 56.25 | 56.89 | 2,184,778 | +0.22(+0.39%) |
Jul 17, 2019 | 57.71 | 57.83 | 56.67 | 56.67 | 1,671,241 | -0.64(-1.12%) |
Jul 16, 2019 | 57.63 | 58.03 | 57.25 | 57.31 | 1,912,383 | -0.11(-0.19%) |
Jul 15, 2019 | 57.55 | 57.64 | 57.24 | 57.42 | 1,169,904 | +0.04(+0.07%) |
Jul 12, 2019 | 57.13 | 57.45 | 56.90 | 57.38 | 1,222,600 | +0.50(+0.88%) |
Jul 11, 2019 | 56.84 | 57.10 | 56.42 | 56.88 | 1,486,591 | +0.53(+0.94%) |
Jul 10, 2019 | 56.02 | 56.53 | 55.97 | 56.35 | 1,794,132 | +0.78(+1.40%) |
Jul 09, 2019 | 54.94 | 55.70 | 54.84 | 55.57 | 1,739,393 | -0.05(-0.09%) |
Jul 08, 2019 | 55.78 | 56.09 | 55.43 | 55.62 | 1,339,250 | -0.78(-1.38%) |
Jul 05, 2019 | 55.99 | 56.57 | 55.12 | 56.40 | 1,464,200 | -0.17(-0.30%) |
Jul 03, 2019 | 56.35 | 56.65 | 56.12 | 56.57 | 792,400 | +0.24(+0.43%) |
Jul 02, 2019 | 55.35 | 56.44 | 55.32 | 56.33 | 1,629,430 | +0.97(+1.75%) |
Jul 01, 2019 | 55.46 | 55.49 | 54.82 | 55.36 | 1,706,965 | +1.49(+2.77%) |
Jun 28, 2019 | 53.71 | 54.01 | 53.55 | 53.87 | 1,711,200 | +0.45(+0.84%) |
Jun 27, 2019 | 53.20 | 53.64 | 53.06 | 53.42 | 1,435,738 | +0.45(+0.85%) |
Jun 26, 2019 | 53.30 | 53.44 | 52.80 | 52.97 | 1,308,109 | +0.22(+0.42%) |
Jun 25, 2019 | 53.54 | 53.54 | 52.66 | 52.75 | 1,488,067 | -0.64(-1.20%) |
Jun 24, 2019 | 53.45 | 53.71 | 53.33 | 53.39 | 1,512,646 | +0.18(+0.34%) |
Jun 21, 2019 | 53.68 | 54.01 | 53.10 | 53.21 | 2,473,800 | -0.63(-1.17%) |
Jun 20, 2019 | 54.43 | 54.67 | 53.04 | 53.84 | 2,779,860 | -0.10(-0.19%) |
Jun 19, 2019 | 53.34 | 54.04 | 52.98 | 53.94 | 2,228,052 | +0.90(+1.70%) |
Jun 18, 2019 | 53.34 | 53.55 | 52.95 | 53.04 | 1,598,090 | +0.14(+0.26%) |
Jun 17, 2019 | 52.65 | 53.01 | 52.55 | 52.90 | 891,921 | +0.34(+0.65%) |
Jun 14, 2019 | 52.19 | 52.63 | 51.93 | 52.56 | 1,706,300 | +0.22(+0.42%) |
Jun 13, 2019 | 52.48 | 52.60 | 52.07 | 52.34 | 1,188,686 | +0.16(+0.31%) |
Jun 12, 2019 | 51.91 | 52.28 | 51.69 | 52.18 | 977,859 | +0.14(+0.27%) |
Jun 11, 2019 | 52.64 | 52.67 | 51.68 | 52.04 | 1,582,551 | -0.13(-0.25%) |
Jun 10, 2019 | 52.25 | 52.33 | 51.79 | 52.17 | 1,292,832 | +0.29(+0.56%) |
Jun 07, 2019 | 52.19 | 52.35 | 51.84 | 51.88 | 1,458,300 | -0.22(-0.42%) |
Jun 06, 2019 | 51.78 | 52.18 | 51.49 | 52.10 | 1,438,211 | +0.51(+0.99%) |
Jun 05, 2019 | 51.28 | 51.69 | 50.79 | 51.59 | 2,041,579 | +0.57(+1.12%) |
Jun 04, 2019 | 50.40 | 51.06 | 50.05 | 51.02 | 1,822,243 | +1.37(+2.76%) |
Jun 03, 2019 | 49.91 | 50.38 | 49.08 | 49.65 | 2,646,982 | -0.17(-0.34%) |
May 31, 2019 | 49.71 | 50.34 | 49.49 | 49.82 | 3,114,300 | -1.09(-2.14%) |
May 30, 2019 | 51.00 | 51.25 | 50.39 | 50.91 | 2,024,175 | +0.51(+1.01%) |
May 29, 2019 | 50.35 | 50.85 | 49.93 | 50.40 | 2,404,348 | -0.52(-1.02%) |
May 28, 2019 | 51.93 | 52.30 | 50.92 | 50.92 | 2,179,121 | -0.80(-1.55%) |
May 24, 2019 | 51.94 | 52.18 | 51.36 | 51.72 | 2,634,900 | +0.58(+1.13%) |
May 23, 2019 | 51.94 | 51.97 | 50.72 | 51.14 | 4,698,991 | -1.84(-3.47%) |
May 22, 2019 | 52.56 | 53.20 | 52.49 | 52.98 | 2,275,098 | +0.33(+0.63%) |
May 21, 2019 | 52.27 | 52.78 | 52.20 | 52.65 | 3,072,158 | +1.23(+2.39%) |
May 20, 2019 | 51.12 | 51.87 | 50.62 | 51.42 | 2,898,958 | -0.34(-0.66%) |
May 17, 2019 | 51.12 | 52.48 | 51.11 | 51.76 | 3,931,500 | -0.38(-0.73%) |
May 16, 2019 | 51.25 | 52.33 | 51.25 | 52.14 | 3,593,140 | +1.12(+2.20%) |
May 15, 2019 | 49.30 | 51.12 | 49.14 | 51.02 | 3,154,756 | +1.06(+2.12%) |
May 14, 2019 | 49.59 | 50.31 | 49.42 | 49.96 | 2,871,412 | +1.24(+2.55%) |
May 13, 2019 | 49.30 | 50.17 | 48.50 | 48.72 | 6,677,452 | -3.90(-7.41%) |
May 10, 2019 | 50.39 | 52.62 | 49.74 | 52.62 | 5,772,500 | +1.99(+3.93%) |
May 09, 2019 | 49.14 | 50.71 | 48.37 | 50.63 | 6,265,763 | +0.11(+0.22%) |
May 08, 2019 | 50.32 | 51.43 | 49.81 | 50.52 | 5,983,094 | +0.71(+1.43%) |
May 07, 2019 | 52.71 | 52.98 | 49.09 | 49.81 | 11,323,130 | -4.46(-8.22%) |
May 06, 2019 | 53.06 | 54.50 | 52.78 | 54.27 | 4,905,250 | -1.59(-2.85%) |
May 03, 2019 | 55.30 | 56.00 | 55.23 | 55.86 | 1,967,800 | +1.34(+2.46%) |
May 02, 2019 | 54.87 | 54.99 | 53.50 | 54.52 | 4,019,935 | -0.07(-0.13%) |
May 01, 2019 | 55.97 | 56.15 | 54.59 | 54.59 | 2,612,285 | -1.07(-1.92%) |
Apr 30, 2019 | 55.77 | 55.86 | 54.90 | 55.66 | 1,695,785 | -0.02(-0.04%) |
Apr 29, 2019 | 55.93 | 56.17 | 55.66 | 55.68 | 1,067,386 | -0.44(-0.78%) |
Apr 26, 2019 | 55.45 | 56.13 | 55.02 | 56.12 | 1,673,100 | +0.95(+1.72%) |
Apr 25, 2019 | 55.40 | 55.75 | 54.35 | 55.17 | 2,536,219 | -0.57(-1.02%) |
Apr 24, 2019 | 56.40 | 56.45 | 55.71 | 55.74 | 1,718,285 | -0.66(-1.17%) |
Apr 23, 2019 | 56.37 | 56.64 | 56.23 | 56.40 | 1,350,106 | +0.20(+0.36%) |
Apr 22, 2019 | 55.64 | 56.23 | 55.42 | 56.20 | 1,380,941 | +0.24(+0.43%) |
Apr 18, 2019 | 55.59 | 55.99 | 55.04 | 55.96 | 1,761,200 | +0.44(+0.79%) |
Apr 17, 2019 | 56.15 | 56.20 | 55.01 | 55.52 | 2,625,429 | -0.13(-0.23%) |
Apr 16, 2019 | 55.67 | 56.01 | 55.50 | 55.65 | 2,188,727 | +0.15(+0.27%) |
Apr 15, 2019 | 55.58 | 55.61 | 54.39 | 55.50 | 1,899,539 | +0.35(+0.63%) |
Apr 12, 2019 | 54.51 | 55.24 | 54.46 | 55.15 | 1,748,100 | +1.21(+2.24%) |
Apr 11, 2019 | 53.77 | 54.01 | 53.59 | 53.94 | 1,343,298 | +0.55(+1.03%) |
Apr 10, 2019 | 52.90 | 53.44 | 52.73 | 53.39 | 1,388,298 | +0.71(+1.35%) |
Apr 09, 2019 | 53.25 | 53.42 | 52.51 | 52.68 | 1,751,867 | -0.96(-1.79%) |
Apr 08, 2019 | 53.44 | 53.70 | 53.23 | 53.64 | 1,590,520 | +0.14(+0.26%) |
Apr 05, 2019 | 53.31 | 53.52 | 53.12 | 53.50 | 1,685,300 | +0.57(+1.08%) |
Apr 04, 2019 | 52.86 | 53.14 | 52.50 | 52.93 | 1,512,142 | +0.23(+0.44%) |
Apr 03, 2019 | 53.34 | 53.37 | 52.31 | 52.70 | 2,048,616 | -0.19(-0.36%) |
Apr 02, 2019 | 52.73 | 53.00 | 52.58 | 52.89 | 1,263,079 | +0.08(+0.15%) |
Apr 01, 2019 | 52.64 | 52.89 | 52.42 | 52.81 | 1,911,114 | +0.45(+0.86%) |
Mar 29, 2019 | 52.02 | 52.42 | 51.86 | 52.36 | 2,609,300 | +0.82(+1.59%) |
Mar 28, 2019 | 51.18 | 51.63 | 50.81 | 51.54 | 2,578,037 | +0.52(+1.02%) |
Mar 27, 2019 | 51.49 | 51.62 | 49.94 | 51.02 | 3,805,739 | -0.37(-0.72%) |
Mar 26, 2019 | 51.00 | 51.54 | 50.74 | 51.39 | 2,664,951 | +1.37(+2.74%) |
Mar 25, 2019 | 50.09 | 50.57 | 49.33 | 50.02 | 5,250,131 | -0.01(-0.02%) |
Mar 22, 2019 | 52.52 | 52.80 | 49.83 | 50.03 | 9,578,000 | -3.08(-5.80%) |
Mar 21, 2019 | 52.38 | 53.41 | 52.36 | 53.11 | 2,894,248 | +0.34(+0.64%) |
Mar 20, 2019 | 53.03 | 53.60 | 52.43 | 52.77 | 4,291,446 | -0.23(-0.43%) |
Mar 19, 2019 | 53.66 | 53.73 | 52.62 | 53.00 | 3,694,530 | -0.24(-0.45%) |
Mar 18, 2019 | 53.12 | 53.46 | 52.67 | 53.24 | 2,366,537 | -0.08(-0.15%) |
Mar 15, 2019 | 52.96 | 53.65 | 52.86 | 53.32 | 2,347,000 | +0.51(+0.97%) |
Mar 14, 2019 | 52.39 | 52.91 | 52.33 | 52.81 | 1,978,087 | +0.43(+0.82%) |
Mar 13, 2019 | 52.29 | 52.63 | 52.15 | 52.38 | 2,376,200 | +0.25(+0.48%) |
Mar 12, 2019 | 51.65 | 52.15 | 51.53 | 52.13 | 2,937,596 | +0.73(+1.42%) |
Mar 11, 2019 | 50.04 | 51.48 | 50.04 | 51.40 | 2,938,794 | +1.83(+3.69%) |
Mar 08, 2019 | 48.92 | 49.58 | 48.52 | 49.57 | 4,385,000 | -0.15(-0.30%) |
Mar 07, 2019 | 50.36 | 50.41 | 49.19 | 49.72 | 4,405,540 | -0.92(-1.82%) |
Mar 06, 2019 | 51.40 | 51.42 | 50.49 | 50.64 | 3,210,970 | -0.76(-1.48%) |
Mar 05, 2019 | 51.65 | 51.75 | 50.99 | 51.40 | 2,510,116 | -0.14(-0.27%) |
Mar 04, 2019 | 52.52 | 52.82 | 50.17 | 51.54 | 5,967,345 | -0.64(-1.23%) |
Mar 01, 2019 | 51.70 | 52.22 | 51.22 | 52.18 | 3,028,300 | +1.14(+2.23%) |
Feb 28, 2019 | 50.98 | 51.52 | 50.92 | 51.04 | 2,701,180 | +0.05(+0.10%) |
Feb 27, 2019 | 50.78 | 51.22 | 50.09 | 50.99 | 2,980,370 | -0.04(-0.08%) |
Feb 26, 2019 | 50.89 | 51.46 | 50.72 | 51.03 | 2,624,003 | -0.23(-0.45%) |
Feb 25, 2019 | 52.40 | 52.60 | 51.23 | 51.26 | 2,541,740 | -0.47(-0.91%) |
Feb 22, 2019 | 51.21 | 51.79 | 51.14 | 51.73 | 2,582,000 | +0.94(+1.85%) |
Feb 21, 2019 | 51.03 | 51.45 | 50.36 | 50.79 | 4,143,563 | -0.31(-0.61%) |
Feb 20, 2019 | 50.30 | 51.14 | 50.28 | 51.10 | 2,961,130 | +0.99(+1.98%) |
Feb 19, 2019 | 49.72 | 50.44 | 49.64 | 50.11 | 1,661,637 | -0.06(-0.12%) |
Feb 15, 2019 | 49.81 | 50.22 | 49.62 | 50.17 | 2,639,400 | +0.84(+1.70%) |
Feb 14, 2019 | 49.21 | 49.80 | 48.76 | 49.33 | 3,098,928 | -0.46(-0.92%) |
Feb 13, 2019 | 49.92 | 50.03 | 49.50 | 49.79 | 2,326,211 | +0.09(+0.18%) |
Feb 12, 2019 | 49.85 | 50.01 | 49.57 | 49.70 | 2,350,602 | +0.41(+0.83%) |
Feb 11, 2019 | 49.36 | 49.52 | 48.91 | 49.29 | 1,992,816 | +0.28(+0.57%) |
Feb 08, 2019 | 48.16 | 49.05 | 47.93 | 49.01 | 2,566,300 | +0.26(+0.53%) |
Feb 07, 2019 | 48.84 | 49.18 | 47.72 | 48.75 | 3,117,095 | -0.80(-1.61%) |
Feb 06, 2019 | 49.63 | 49.84 | 49.26 | 49.55 | 1,814,545 | +0.17(+0.34%) |
Feb 05, 2019 | 49.44 | 49.96 | 49.21 | 49.38 | 2,302,705 | +0.15(+0.30%) |
Feb 04, 2019 | 48.55 | 49.32 | 48.40 | 49.23 | 2,760,702 | +0.80(+1.65%) |
Feb 01, 2019 | 48.27 | 48.59 | 48.08 | 48.43 | 3,381,200 | +0.24(+0.50%) |
Jan 31, 2019 | 47.24 | 48.23 | 47.24 | 48.19 | 3,599,021 | +0.98(+2.08%) |
Jan 30, 2019 | 46.53 | 47.26 | 46.14 | 47.21 | 2,800,969 | +1.06(+2.30%) |
Jan 29, 2019 | 46.41 | 46.57 | 45.81 | 46.15 | 1,949,392 | +0.06(+0.13%) |
Jan 28, 2019 | 46.26 | 46.26 | 45.34 | 46.09 | 2,640,703 | -0.98(-2.08%) |
Jan 25, 2019 | 46.78 | 47.16 | 46.60 | 47.07 | 2,475,000 | +0.87(+1.88%) |
Jan 24, 2019 | 45.40 | 46.24 | 45.11 | 46.20 | 2,051,125 | +0.75(+1.65%) |
Jan 23, 2019 | 45.62 | 45.69 | 44.09 | 45.45 | 3,492,428 | -0.08(-0.18%) |
Jan 22, 2019 | 47.16 | 47.19 | 44.97 | 45.53 | 3,519,320 | -2.04(-4.29%) |
Jan 18, 2019 | 47.51 | 47.84 | 47.13 | 47.57 | 2,596,200 | +0.76(+1.62%) |
Jan 17, 2019 | 46.44 | 47.19 | 46.41 | 46.81 | 2,000,267 | +0.22(+0.47%) |
Jan 16, 2019 | 47.25 | 47.36 | 46.58 | 46.59 | 2,008,175 | -0.44(-0.94%) |
Jan 15, 2019 | 46.10 | 47.04 | 46.10 | 47.03 | 2,349,977 | +1.04(+2.26%) |
Jan 14, 2019 | 45.49 | 46.35 | 45.40 | 45.99 | 2,243,325 | -0.08(-0.17%) |
Jan 11, 2019 | 45.03 | 46.10 | 44.94 | 46.07 | 2,052,400 | +0.75(+1.65%) |
Jan 10, 2019 | 44.76 | 45.34 | 44.42 | 45.32 | 2,069,623 | +0.25(+0.55%) |
Jan 09, 2019 | 44.78 | 45.37 | 44.59 | 45.07 | 1,967,798 | +0.49(+1.10%) |
Jan 08, 2019 | 44.52 | 44.65 | 43.76 | 44.58 | 1,678,688 | +0.47(+1.07%) |
Jan 07, 2019 | 43.83 | 44.40 | 43.50 | 44.11 | 1,948,993 | +0.45(+1.03%) |
Jan 04, 2019 | 42.82 | 43.70 | 42.70 | 43.66 | 2,292,900 | +1.74(+4.15%) |
Jan 03, 2019 | 42.52 | 42.60 | 41.49 | 41.92 | 2,601,823 | -1.07(-2.49%) |