Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.08 | 63.25 | 62.98 | 63.20 | 11,380 | +0.05(+0.09%) |
Dec 30, 2019 | 63.64 | 63.64 | 63.09 | 63.14 | 10,117 | -0.41(-0.64%) |
Dec 27, 2019 | 63.65 | 63.65 | 63.50 | 63.55 | 16,149 | -0.04(-0.06%) |
Dec 26, 2019 | 63.41 | 63.72 | 63.41 | 63.59 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.26 | 63.35 | 63.15 | 63.29 | 2,492 | +0.05(+0.08%) |
Dec 23, 2019 | 63.44 | 63.51 | 63.20 | 63.24 | 5,139 | -0.06(-0.10%) |
Dec 20, 2019 | 63.68 | 63.68 | 63.30 | 63.30 | 6,394 | -0.17(-0.26%) |
Dec 19, 2019 | 62.98 | 63.47 | 62.98 | 63.47 | 46,995 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.04 | 63.06 | 17,466 | -0.49(-0.77%) |
Dec 17, 2019 | 63.37 | 63.65 | 63.37 | 63.55 | 11,605 | +0.27(+0.42%) |
Dec 16, 2019 | 63.44 | 63.71 | 63.22 | 63.28 | 25,781 | +0.30(+0.48%) |
Dec 13, 2019 | 63.18 | 63.44 | 62.83 | 62.98 | 13,486 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.42 | 62.46 | 63.22 | 16,879 | +0.74(+1.19%) |
Dec 11, 2019 | 62.65 | 62.70 | 62.45 | 62.47 | 12,515 | -0.09(-0.15%) |
Dec 10, 2019 | 62.69 | 62.75 | 62.51 | 62.57 | 18,445 | -0.10(-0.16%) |
Dec 09, 2019 | 62.98 | 62.98 | 62.65 | 62.67 | 11,891 | -0.49(-0.77%) |
Dec 06, 2019 | 62.97 | 63.36 | 62.97 | 63.15 | 30,236 | +0.63(+1.00%) |
Dec 05, 2019 | 62.62 | 62.77 | 62.32 | 62.53 | 19,478 | +0.06(+0.10%) |
Dec 04, 2019 | 62.03 | 62.58 | 62.03 | 62.46 | 11,983 | +0.59(+0.95%) |
Dec 03, 2019 | 61.96 | 61.98 | 61.47 | 61.88 | 24,678 | -0.60(-0.96%) |
Dec 02, 2019 | 62.95 | 62.95 | 62.47 | 62.47 | 34,654 | -0.37(-0.60%) |
Nov 29, 2019 | 62.83 | 63.05 | 62.73 | 62.85 | 1,957 | -0.09(-0.15%) |
Nov 27, 2019 | 63.15 | 63.18 | 62.75 | 62.94 | 15,335 | -0.08(-0.13%) |
Nov 26, 2019 | 63.27 | 63.27 | 62.81 | 63.03 | 23,646 | -0.21(-0.33%) |
Nov 25, 2019 | 62.54 | 63.27 | 62.54 | 63.24 | 38,153 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.41 | 62.01 | 62.37 | 29,692 | +0.40(+0.65%) |
Nov 21, 2019 | 62.80 | 62.80 | 61.97 | 61.97 | 77,547 | +0.01(+0.02%) |
Nov 20, 2019 | 61.48 | 62.01 | 61.48 | 61.96 | 46,671 | +0.10(+0.16%) |
Nov 19, 2019 | 61.51 | 61.94 | 61.47 | 61.86 | 16,337 | +0.40(+0.66%) |
Nov 18, 2019 | 61.19 | 61.47 | 61.12 | 61.45 | 25,794 | +0.09(+0.15%) |
Nov 15, 2019 | 61.35 | 61.44 | 61.23 | 61.36 | 21,426 | +0.33(+0.54%) |
Nov 14, 2019 | 60.63 | 61.04 | 60.62 | 61.03 | 11,220 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.85 | 60.53 | 60.71 | 10,536 | -0.05(-0.08%) |
Nov 12, 2019 | 60.43 | 60.81 | 60.39 | 60.75 | 32,689 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.43 | 7,528 | -0.06(-0.11%) |
Nov 08, 2019 | 60.56 | 60.65 | 60.39 | 60.50 | 6,525 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.75 | 60.41 | 60.52 | 17,516 | +0.49(+0.81%) |
Nov 06, 2019 | 59.89 | 60.10 | 59.73 | 60.03 | 23,173 | +0.07(+0.12%) |
Nov 05, 2019 | 60.14 | 60.31 | 59.81 | 59.95 | 14,621 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.20 | 59.81 | 59.99 | 56,960 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.80 | 59.52 | 59.67 | 33,390 | +0.42(+0.71%) |
Oct 31, 2019 | 59.38 | 59.38 | 58.93 | 59.25 | 7,554 | -0.30(-0.50%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.07 | 59.54 | 18,978 | +0.38(+0.64%) |
Oct 29, 2019 | 59.04 | 59.44 | 59.04 | 59.16 | 23,393 | +0.00(+0.00%) |
Oct 28, 2019 | 58.85 | 59.22 | 58.85 | 59.16 | 15,091 | +0.63(+1.07%) |
Oct 25, 2019 | 58.57 | 58.68 | 58.48 | 58.54 | 18,272 | -0.01(-0.02%) |
Oct 24, 2019 | 58.61 | 58.61 | 58.30 | 58.55 | 13,293 | +0.10(+0.17%) |
Oct 23, 2019 | 58.26 | 58.46 | 58.10 | 58.45 | 11,001 | +0.28(+0.49%) |
Oct 22, 2019 | 58.71 | 58.75 | 58.14 | 58.16 | 13,457 | -0.37(-0.64%) |
Oct 21, 2019 | 58.73 | 58.73 | 58.48 | 58.54 | 13,561 | +0.06(+0.11%) |
Oct 18, 2019 | 58.20 | 58.60 | 58.20 | 58.47 | 16,532 | +0.28(+0.47%) |
Oct 17, 2019 | 58.31 | 58.31 | 58.10 | 58.20 | 18,398 | +0.34(+0.58%) |
Oct 16, 2019 | 57.98 | 58.01 | 57.73 | 57.86 | 10,963 | -0.28(-0.48%) |
Oct 15, 2019 | 57.69 | 58.36 | 57.61 | 58.14 | 71,992 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.74 | 57.34 | 57.61 | 440,882 | +0.08(+0.14%) |
Oct 11, 2019 | 57.84 | 57.99 | 57.53 | 57.53 | 48,509 | +0.51(+0.90%) |
Oct 10, 2019 | 56.52 | 57.22 | 56.52 | 57.01 | 400,595 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.54 | 56.17 | 56.34 | 16,459 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.26 | 55.76 | 55.86 | 20,886 | -0.72(-1.27%) |
Oct 07, 2019 | 56.57 | 56.86 | 56.44 | 56.58 | 18,793 | -0.13(-0.23%) |
Oct 04, 2019 | 55.76 | 56.71 | 55.72 | 56.71 | 34,369 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.61 | 54.90 | 55.49 | 52,719 | +0.07(+0.13%) |
Oct 02, 2019 | 56.40 | 56.40 | 55.38 | 55.41 | 38,722 | -1.33(-2.35%) |
Oct 01, 2019 | 58.20 | 58.20 | 56.63 | 56.75 | 74,379 | -2.38(-4.03%) |
Sep 30, 2019 | 59.54 | 59.54 | 59.10 | 59.13 | 34,613 | -0.18(-0.31%) |
Sep 27, 2019 | 59.83 | 59.83 | 59.16 | 59.31 | 59,820 | -0.13(-0.22%) |
Sep 26, 2019 | 59.90 | 59.98 | 59.42 | 59.44 | 36,433 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.03 | 59.38 | 59.98 | 18,200 | +0.50(+0.83%) |
Sep 24, 2019 | 60.24 | 60.29 | 59.32 | 59.49 | 11,854 | -0.78(-1.29%) |
Sep 23, 2019 | 59.99 | 60.34 | 59.91 | 60.26 | 6,120 | -0.02(-0.03%) |
Sep 20, 2019 | 60.71 | 60.96 | 60.27 | 60.28 | 6,221 | -0.36(-0.59%) |
Sep 19, 2019 | 61.10 | 61.20 | 60.64 | 60.64 | 17,404 | -0.51(-0.84%) |
Sep 18, 2019 | 60.73 | 61.20 | 60.43 | 61.15 | 20,797 | +0.22(+0.36%) |
Sep 17, 2019 | 60.46 | 60.96 | 60.46 | 60.93 | 27,728 | +0.34(+0.56%) |
Sep 16, 2019 | 60.20 | 60.59 | 60.20 | 60.59 | 9,060 | +0.01(+0.02%) |
Sep 13, 2019 | 60.78 | 60.86 | 60.58 | 60.58 | 10,806 | +0.14(+0.23%) |
Sep 12, 2019 | 59.73 | 60.55 | 59.73 | 60.45 | 14,670 | +0.47(+0.78%) |
Sep 11, 2019 | 59.81 | 59.98 | 59.50 | 59.98 | 31,583 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.05 | 59.53 | 59.73 | 4,049 | -0.41(-0.69%) |
Sep 09, 2019 | 60.55 | 60.79 | 60.09 | 60.15 | 30,952 | +0.03(+0.05%) |
Sep 06, 2019 | 60.02 | 60.40 | 60.02 | 60.12 | 11,570 | +0.19(+0.32%) |
Sep 05, 2019 | 59.75 | 60.29 | 59.75 | 59.93 | 35,038 | +1.05(+1.79%) |
Sep 04, 2019 | 58.65 | 58.92 | 58.61 | 58.87 | 10,396 | +0.72(+1.24%) |
Sep 03, 2019 | 58.23 | 58.39 | 57.83 | 58.15 | 17,188 | -0.60(-1.02%) |
Aug 30, 2019 | 58.66 | 58.87 | 58.39 | 58.74 | 8,732 | +0.36(+0.61%) |
Aug 29, 2019 | 58.10 | 58.50 | 58.03 | 58.39 | 23,351 | +0.77(+1.34%) |
Aug 28, 2019 | 56.93 | 57.65 | 56.82 | 57.62 | 7,214 | +0.38(+0.66%) |
Aug 27, 2019 | 57.67 | 57.67 | 56.99 | 57.24 | 14,687 | -0.14(-0.24%) |
Aug 26, 2019 | 57.12 | 57.44 | 57.12 | 57.38 | 16,717 | +0.55(+0.97%) |
Aug 23, 2019 | 58.05 | 58.05 | 56.60 | 56.83 | 9,605 | -1.23(-2.11%) |
Aug 22, 2019 | 57.98 | 58.23 | 57.71 | 58.06 | 24,427 | +0.32(+0.56%) |
Aug 21, 2019 | 57.96 | 57.96 | 57.57 | 57.74 | 20,757 | +0.32(+0.56%) |
Aug 20, 2019 | 57.34 | 57.88 | 57.34 | 57.41 | 7,670 | -0.46(-0.79%) |
Aug 19, 2019 | 58.03 | 58.03 | 57.61 | 57.87 | 9,939 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.19 | 53,812 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.53 | 56.04 | 56.45 | 7,929 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.91 | 55.96 | 56.07 | 14,645 | -1.72(-2.98%) |
Aug 13, 2019 | 56.98 | 58.09 | 56.98 | 57.79 | 24,886 | +0.81(+1.41%) |
Aug 12, 2019 | 57.57 | 57.57 | 56.84 | 56.98 | 20,629 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.45 | 57.73 | 58.23 | 26,087 | +0.05(+0.09%) |
Aug 08, 2019 | 57.91 | 58.18 | 57.59 | 58.18 | 19,196 | +0.59(+1.02%) |
Aug 07, 2019 | 57.11 | 57.73 | 56.51 | 57.59 | 84,510 | -0.52(-0.90%) |
Aug 06, 2019 | 57.32 | 58.11 | 57.09 | 58.11 | 13,742 | +1.23(+2.16%) |
Aug 05, 2019 | 57.72 | 57.73 | 56.52 | 56.88 | 59,349 | -1.84(-3.14%) |
Aug 02, 2019 | 58.78 | 58.95 | 58.10 | 58.73 | 42,460 | -0.14(-0.23%) |
Aug 01, 2019 | 59.55 | 59.95 | 58.60 | 58.86 | 41,248 | -0.87(-1.46%) |
Jul 31, 2019 | 59.97 | 60.12 | 59.48 | 59.73 | 15,900 | -0.36(-0.59%) |
Jul 30, 2019 | 59.97 | 60.14 | 59.76 | 60.09 | 11,719 | -0.09(-0.15%) |
Jul 29, 2019 | 60.79 | 60.79 | 60.18 | 60.18 | 10,825 | -0.68(-1.11%) |
Jul 26, 2019 | 60.55 | 60.90 | 60.55 | 60.86 | 8,950 | +0.37(+0.61%) |
Jul 25, 2019 | 60.87 | 60.89 | 60.28 | 60.49 | 14,154 | -0.34(-0.56%) |
Jul 24, 2019 | 60.72 | 60.86 | 60.13 | 60.83 | 43,293 | -0.14(-0.23%) |
Jul 23, 2019 | 60.69 | 61.04 | 60.61 | 60.97 | 52,366 | +0.46(+0.76%) |
Jul 22, 2019 | 60.29 | 60.61 | 60.08 | 60.51 | 22,733 | +0.15(+0.24%) |
Jul 19, 2019 | 60.52 | 60.89 | 60.36 | 60.36 | 21,393 | -0.09(-0.15%) |
Jul 18, 2019 | 59.84 | 60.58 | 59.84 | 60.46 | 69,169 | +0.60(+0.99%) |
Jul 17, 2019 | 60.23 | 60.23 | 59.84 | 59.86 | 23,561 | -0.50(-0.83%) |
Jul 16, 2019 | 60.39 | 60.73 | 60.23 | 60.36 | 34,565 | +0.31(+0.52%) |
Jul 15, 2019 | 60.49 | 60.49 | 59.94 | 60.05 | 41,338 | -0.38(-0.62%) |
Jul 12, 2019 | 60.08 | 60.46 | 60.05 | 60.43 | 41,914 | +0.47(+0.78%) |
Jul 11, 2019 | 59.09 | 59.96 | 59.09 | 59.96 | 19,115 | +0.93(+1.57%) |
Jul 10, 2019 | 59.21 | 59.50 | 58.96 | 59.04 | 9,565 | -0.21(-0.35%) |
Jul 09, 2019 | 58.53 | 59.25 | 58.53 | 59.25 | 17,651 | +0.42(+0.71%) |
Jul 08, 2019 | 59.20 | 59.24 | 58.68 | 58.83 | 16,877 | -0.68(-1.14%) |
Jul 05, 2019 | 59.16 | 59.53 | 59.16 | 59.50 | 44,970 | +0.48(+0.81%) |
Jul 03, 2019 | 58.77 | 59.09 | 58.71 | 59.03 | 10,806 | +0.42(+0.72%) |
Jul 02, 2019 | 58.21 | 58.61 | 58.06 | 58.61 | 26,253 | +0.17(+0.30%) |
Jul 01, 2019 | 58.44 | 58.81 | 58.15 | 58.43 | 32,355 | +0.59(+1.01%) |
Jun 28, 2019 | 58.12 | 58.12 | 57.64 | 57.85 | 17,027 | +0.48(+0.83%) |
Jun 27, 2019 | 56.79 | 57.53 | 56.79 | 57.37 | 35,828 | +0.75(+1.33%) |
Jun 26, 2019 | 57.09 | 57.13 | 56.62 | 56.62 | 16,310 | -0.35(-0.61%) |
Jun 25, 2019 | 57.23 | 57.23 | 56.69 | 56.96 | 15,805 | -0.28(-0.49%) |
Jun 24, 2019 | 57.72 | 58.01 | 57.25 | 57.25 | 12,010 | -0.51(-0.88%) |
Jun 21, 2019 | 57.61 | 58.22 | 57.61 | 57.75 | 15,499 | +0.06(+0.11%) |
Jun 20, 2019 | 57.82 | 57.82 | 57.10 | 57.69 | 44,284 | +0.29(+0.51%) |
Jun 19, 2019 | 57.52 | 57.88 | 57.36 | 57.40 | 9,084 | +0.01(+0.02%) |
Jun 18, 2019 | 56.75 | 57.74 | 56.75 | 57.39 | 9,476 | +0.63(+1.11%) |
Jun 17, 2019 | 57.20 | 57.38 | 56.76 | 56.76 | 5,830 | -0.45(-0.78%) |
Jun 14, 2019 | 57.41 | 57.41 | 56.88 | 57.20 | 9,201 | -0.10(-0.18%) |
Jun 13, 2019 | 57.51 | 57.56 | 57.18 | 57.30 | 50,247 | -0.07(-0.13%) |
Jun 12, 2019 | 57.94 | 57.94 | 57.17 | 57.37 | 11,027 | -0.74(-1.27%) |
Jun 11, 2019 | 58.76 | 58.95 | 57.86 | 58.11 | 12,129 | -0.37(-0.62%) |
Jun 10, 2019 | 58.27 | 58.80 | 58.16 | 58.48 | 18,999 | +0.58(+1.01%) |
Jun 07, 2019 | 57.79 | 58.02 | 57.78 | 57.89 | 13,145 | +0.11(+0.19%) |
Jun 06, 2019 | 57.34 | 57.97 | 57.18 | 57.79 | 9,871 | +0.40(+0.70%) |
Jun 05, 2019 | 56.93 | 57.40 | 56.78 | 57.38 | 27,463 | +0.55(+0.96%) |
Jun 04, 2019 | 55.85 | 56.86 | 55.85 | 56.84 | 30,785 | +1.61(+2.91%) |
Jun 03, 2019 | 55.06 | 55.45 | 55.01 | 55.23 | 30,289 | +0.14(+0.25%) |
May 31, 2019 | 55.13 | 55.39 | 55.03 | 55.09 | 16,102 | -0.70(-1.26%) |
May 30, 2019 | 55.97 | 56.24 | 55.71 | 55.80 | 6,419 | -0.09(-0.16%) |
May 29, 2019 | 55.34 | 55.90 | 55.12 | 55.89 | 29,933 | +0.20(+0.36%) |
May 28, 2019 | 56.32 | 56.56 | 55.69 | 55.69 | 27,618 | -0.77(-1.36%) |
May 24, 2019 | 56.21 | 56.46 | 56.13 | 56.45 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.89 | 56.15 | 55.74 | 56.05 | 19,809 | -0.63(-1.11%) |
May 22, 2019 | 57.04 | 57.08 | 56.67 | 56.68 | 14,800 | -0.55(-0.96%) |
May 21, 2019 | 57.15 | 57.40 | 57.08 | 57.23 | 30,201 | +0.36(+0.63%) |
May 20, 2019 | 56.35 | 56.93 | 56.35 | 56.87 | 9,627 | +0.25(+0.44%) |
May 17, 2019 | 56.40 | 57.00 | 56.40 | 56.63 | 7,558 | -0.32(-0.56%) |
May 16, 2019 | 56.58 | 57.21 | 56.55 | 56.95 | 9,288 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,299 | -0.47(-0.84%) |
May 14, 2019 | 56.39 | 57.19 | 56.39 | 56.82 | 16,112 | +0.51(+0.91%) |
May 13, 2019 | 56.82 | 56.82 | 56.14 | 56.31 | 24,962 | -1.59(-2.74%) |
May 10, 2019 | 57.52 | 57.90 | 57.03 | 57.90 | 35,382 | +0.20(+0.35%) |
May 09, 2019 | 57.06 | 57.77 | 56.91 | 57.69 | 10,404 | +0.15(+0.25%) |
May 08, 2019 | 57.56 | 57.97 | 57.55 | 57.55 | 22,263 | -0.21(-0.36%) |
May 07, 2019 | 57.97 | 58.26 | 57.44 | 57.76 | 24,385 | -0.83(-1.42%) |
May 06, 2019 | 57.40 | 58.72 | 57.16 | 58.59 | 23,985 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.38 | 57.90 | 58.37 | 9,968 | +0.71(+1.24%) |
May 02, 2019 | 57.69 | 58.01 | 57.53 | 57.66 | 49,236 | -0.06(-0.11%) |
May 01, 2019 | 58.35 | 58.35 | 57.49 | 57.72 | 18,220 | -0.55(-0.94%) |
Apr 30, 2019 | 58.44 | 58.50 | 57.83 | 58.27 | 20,666 | -0.16(-0.28%) |
Apr 29, 2019 | 57.82 | 58.53 | 57.82 | 58.43 | 24,877 | +0.68(+1.17%) |
Apr 26, 2019 | 57.55 | 57.78 | 57.30 | 57.76 | 34,286 | +0.19(+0.33%) |
Apr 25, 2019 | 57.11 | 57.70 | 57.01 | 57.57 | 44,067 | +0.37(+0.65%) |
Apr 24, 2019 | 57.36 | 57.36 | 56.96 | 57.19 | 16,833 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.60 | 57.01 | 57.51 | 27,634 | +0.22(+0.38%) |
Apr 22, 2019 | 57.47 | 57.47 | 57.19 | 57.29 | 19,678 | -0.33(-0.57%) |
Apr 18, 2019 | 57.77 | 57.90 | 57.45 | 57.62 | 44,583 | -0.16(-0.27%) |
Apr 17, 2019 | 57.32 | 57.84 | 57.17 | 57.78 | 35,911 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.10 | 56.51 | 57.07 | 71,127 | +0.67(+1.18%) |
Apr 15, 2019 | 56.83 | 56.88 | 56.33 | 56.41 | 28,735 | -0.49(-0.87%) |
Apr 12, 2019 | 56.56 | 57.15 | 56.56 | 56.90 | 130,465 | +1.10(+1.98%) |
Apr 11, 2019 | 55.91 | 56.04 | 55.61 | 55.80 | 47,369 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.77 | 55.46 | 55.74 | 25,141 | +0.26(+0.46%) |
Apr 09, 2019 | 55.75 | 55.75 | 55.38 | 55.49 | 39,242 | -0.50(-0.90%) |
Apr 08, 2019 | 55.87 | 55.99 | 55.69 | 55.99 | 11,350 | +0.05(+0.08%) |
Apr 05, 2019 | 55.99 | 56.05 | 55.84 | 55.94 | 14,240 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.94 | 55.40 | 55.82 | 19,433 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.79 | 55.16 | 55.45 | 21,524 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.81 | 55.16 | 39,552 | +0.23(+0.42%) |
Apr 01, 2019 | 54.19 | 55.00 | 54.16 | 54.93 | 18,053 | +1.27(+2.36%) |
Mar 29, 2019 | 53.77 | 53.80 | 53.64 | 53.66 | 16,760 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.39 | 52.87 | 53.39 | 18,719 | +0.40(+0.76%) |
Mar 27, 2019 | 53.16 | 53.34 | 52.73 | 52.98 | 39,631 | -0.24(-0.45%) |
Mar 26, 2019 | 53.15 | 53.38 | 52.81 | 53.22 | 80,583 | +0.53(+1.00%) |
Mar 25, 2019 | 52.69 | 52.95 | 52.34 | 52.69 | 30,804 | +0.05(+0.09%) |
Mar 22, 2019 | 53.46 | 53.46 | 52.37 | 52.65 | 38,339 | -1.37(-2.54%) |
Mar 21, 2019 | 53.90 | 54.37 | 53.66 | 54.02 | 37,247 | -0.15(-0.27%) |
Mar 20, 2019 | 55.20 | 55.20 | 54.05 | 54.16 | 49,481 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.14 | 55.23 | 55.34 | 18,199 | -0.37(-0.67%) |
Mar 18, 2019 | 55.17 | 55.79 | 55.17 | 55.71 | 19,268 | +0.66(+1.20%) |
Mar 15, 2019 | 55.05 | 55.29 | 54.94 | 55.05 | 10,466 | +0.15(+0.28%) |
Mar 14, 2019 | 54.83 | 54.92 | 54.62 | 54.90 | 10,434 | +0.13(+0.23%) |
Mar 13, 2019 | 54.66 | 54.92 | 54.65 | 54.77 | 55,880 | +0.34(+0.63%) |
Mar 12, 2019 | 54.30 | 54.60 | 54.26 | 54.43 | 21,242 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.40 | 53.95 | 54.20 | 28,367 | +0.48(+0.90%) |
Mar 08, 2019 | 53.41 | 53.73 | 53.31 | 53.72 | 18,618 | -0.28(-0.52%) |
Mar 07, 2019 | 54.78 | 54.96 | 53.74 | 54.00 | 29,576 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,581 | -0.66(-1.19%) |
Mar 05, 2019 | 55.71 | 55.71 | 55.33 | 55.59 | 29,423 | -0.40(-0.71%) |
Mar 04, 2019 | 56.95 | 57.02 | 55.69 | 55.99 | 46,529 | -0.75(-1.33%) |
Mar 01, 2019 | 56.43 | 56.93 | 56.43 | 56.74 | 64,889 | +0.67(+1.20%) |
Feb 28, 2019 | 56.19 | 56.36 | 55.94 | 56.07 | 30,799 | -0.13(-0.23%) |
Feb 27, 2019 | 56.04 | 56.33 | 55.95 | 56.20 | 27,395 | +0.13(+0.23%) |
Feb 26, 2019 | 55.91 | 56.42 | 55.91 | 56.07 | 35,908 | +0.02(+0.03%) |
Feb 25, 2019 | 56.28 | 56.71 | 56.03 | 56.05 | 25,177 | +0.13(+0.23%) |
Feb 22, 2019 | 55.55 | 55.92 | 55.55 | 55.92 | 14,432 | +0.37(+0.67%) |
Feb 21, 2019 | 55.77 | 55.81 | 55.42 | 55.55 | 82,864 | -0.31(-0.55%) |
Feb 20, 2019 | 55.74 | 55.89 | 55.47 | 55.86 | 17,434 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 56.00 | 55.23 | 55.88 | 55,789 | +0.36(+0.65%) |
Feb 15, 2019 | 55.07 | 55.52 | 55.07 | 55.51 | 22,694 | +0.74(+1.36%) |
Feb 14, 2019 | 54.99 | 55.10 | 54.52 | 54.77 | 67,152 | -0.55(-1.00%) |
Feb 13, 2019 | 55.55 | 55.85 | 55.32 | 55.32 | 35,298 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.61 | 54.92 | 55.27 | 135,310 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.46 | 54.56 | 38,462 | -0.02(-0.03%) |
Feb 08, 2019 | 54.49 | 54.58 | 53.97 | 54.58 | 30,847 | -0.16(-0.30%) |
Feb 07, 2019 | 55.08 | 55.08 | 54.29 | 54.74 | 36,134 | -0.47(-0.86%) |
Feb 06, 2019 | 55.33 | 55.53 | 55.03 | 55.22 | 31,195 | -0.26(-0.47%) |
Feb 05, 2019 | 55.65 | 55.67 | 55.13 | 55.48 | 37,636 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.61 | 54.85 | 55.61 | 37,219 | +0.29(+0.52%) |
Feb 01, 2019 | 55.05 | 55.79 | 55.05 | 55.32 | 25,448 | +0.33(+0.59%) |
Jan 31, 2019 | 54.77 | 55.00 | 54.46 | 54.99 | 33,509 | -0.02(-0.03%) |
Jan 30, 2019 | 54.77 | 55.29 | 54.69 | 55.01 | 49,834 | +0.05(+0.10%) |
Jan 29, 2019 | 55.22 | 55.22 | 54.76 | 54.95 | 130,273 | -0.29(-0.53%) |
Jan 28, 2019 | 54.92 | 55.26 | 54.81 | 55.24 | 137,623 | -0.17(-0.31%) |
Jan 25, 2019 | 55.28 | 55.55 | 55.20 | 55.41 | 128,456 | +0.49(+0.89%) |
Jan 24, 2019 | 54.79 | 55.19 | 54.76 | 54.92 | 20,515 | -0.05(-0.08%) |
Jan 23, 2019 | 55.29 | 55.29 | 54.40 | 54.97 | 54,702 | -0.10(-0.18%) |
Jan 22, 2019 | 55.40 | 55.47 | 54.72 | 55.07 | 42,622 | -0.70(-1.25%) |
Jan 18, 2019 | 55.15 | 55.80 | 54.89 | 55.77 | 68,524 | +0.97(+1.77%) |
Jan 17, 2019 | 54.51 | 55.12 | 54.26 | 54.80 | 90,882 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.89 | 78,942 | +1.79(+3.37%) |
Jan 15, 2019 | 52.55 | 53.11 | 52.38 | 53.10 | 35,986 | +0.45(+0.86%) |
Jan 14, 2019 | 52.12 | 52.84 | 52.12 | 52.65 | 27,542 | +0.03(+0.05%) |
Jan 11, 2019 | 52.16 | 52.68 | 51.99 | 52.62 | 27,542 | +0.20(+0.38%) |
Jan 10, 2019 | 52.13 | 52.54 | 51.99 | 52.42 | 90,147 | +0.05(+0.09%) |
Jan 09, 2019 | 52.31 | 52.57 | 52.13 | 52.37 | 77,993 | +0.29(+0.56%) |
Jan 08, 2019 | 52.42 | 52.51 | 51.51 | 52.08 | 43,494 | +0.17(+0.33%) |
Jan 07, 2019 | 51.87 | 52.40 | 51.49 | 51.91 | 39,161 | -0.15(-0.28%) |
Jan 04, 2019 | 50.96 | 52.21 | 50.96 | 52.06 | 17,186 | +1.83(+3.65%) |
Jan 03, 2019 | 50.92 | 51.16 | 50.22 | 50.22 | 51,307 | -1.02(-1.98%) |