Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.62 | 68.79 | 67.45 | 67.64 | 1,498,700 | -1.18(-1.71%) |
Jan 30, 2020 | 69.38 | 69.45 | 68.35 | 68.82 | 633,256 | -0.56(-0.81%) |
Jan 29, 2020 | 70.33 | 70.70 | 69.32 | 69.38 | 824,775 | -1.09(-1.55%) |
Jan 28, 2020 | 70.56 | 70.80 | 70.13 | 70.47 | 710,439 | -0.01(-0.01%) |
Jan 27, 2020 | 71.51 | 71.65 | 70.17 | 70.48 | 856,220 | -1.31(-1.82%) |
Jan 24, 2020 | 72.18 | 72.85 | 71.36 | 71.79 | 529,400 | -0.11(-0.15%) |
Jan 23, 2020 | 71.38 | 71.92 | 71.05 | 71.90 | 523,270 | +0.13(+0.18%) |
Jan 22, 2020 | 71.27 | 72.00 | 71.23 | 71.77 | 465,709 | +0.74(+1.04%) |
Jan 21, 2020 | 70.45 | 71.25 | 70.20 | 71.03 | 559,151 | +0.29(+0.41%) |
Jan 17, 2020 | 70.96 | 70.98 | 70.32 | 70.74 | 853,000 | -0.07(-0.10%) |
Jan 16, 2020 | 69.98 | 70.84 | 69.88 | 70.81 | 609,103 | +1.11(+1.59%) |
Jan 15, 2020 | 68.93 | 70.13 | 68.89 | 69.70 | 853,308 | +0.81(+1.18%) |
Jan 14, 2020 | 68.12 | 68.91 | 67.88 | 68.89 | 1,233,997 | +0.81(+1.19%) |
Jan 13, 2020 | 67.21 | 68.09 | 66.94 | 68.08 | 1,009,120 | +0.80(+1.19%) |
Jan 10, 2020 | 67.70 | 67.99 | 67.26 | 67.28 | 944,400 | -0.10(-0.15%) |
Jan 09, 2020 | 67.51 | 67.91 | 67.07 | 67.38 | 695,738 | +0.24(+0.36%) |
Jan 08, 2020 | 67.07 | 67.64 | 66.38 | 67.14 | 781,293 | +0.17(+0.25%) |
Jan 07, 2020 | 67.42 | 67.56 | 66.96 | 66.97 | 689,782 | -0.51(-0.76%) |
Jan 06, 2020 | 66.96 | 67.51 | 66.81 | 67.48 | 723,053 | +0.14(+0.21%) |
Jan 03, 2020 | 66.85 | 67.56 | 66.62 | 67.34 | 739,800 | +0.28(+0.42%) |
Jan 02, 2020 | 67.60 | 67.67 | 66.44 | 67.06 | 1,094,047 | -0.54(-0.80%) |
Dec 31, 2019 | 67.58 | 67.85 | 67.17 | 67.60 | 683,000 | +0.02(+0.03%) |
Dec 30, 2019 | 67.86 | 68.11 | 67.41 | 67.58 | 439,922 | -0.36(-0.53%) |
Dec 27, 2019 | 67.70 | 67.95 | 67.45 | 67.94 | 449,000 | +0.36(+0.53%) |
Dec 26, 2019 | 66.77 | 67.59 | 66.66 | 67.58 | 374,299 | +0.85(+1.27%) |
Dec 24, 2019 | 66.92 | 67.08 | 66.50 | 66.73 | 216,100 | +0.12(+0.18%) |
Dec 23, 2019 | 67.00 | 67.27 | 66.34 | 66.61 | 557,965 | -0.10(-0.15%) |
Dec 20, 2019 | 65.90 | 66.86 | 65.27 | 66.71 | 1,893,700 | +1.35(+2.07%) |
Dec 19, 2019 | 65.15 | 65.36 | 64.81 | 65.36 | 576,029 | +0.44(+0.68%) |
Dec 18, 2019 | 64.57 | 65.18 | 64.44 | 64.92 | 950,351 | +0.54(+0.84%) |
Dec 17, 2019 | 64.35 | 64.69 | 64.04 | 64.38 | 567,249 | +0.14(+0.22%) |
Dec 16, 2019 | 64.12 | 64.52 | 64.05 | 64.24 | 640,732 | +0.39(+0.61%) |
Dec 13, 2019 | 63.15 | 63.95 | 62.98 | 63.85 | 715,000 | +0.58(+0.92%) |
Dec 12, 2019 | 63.57 | 63.99 | 63.16 | 63.27 | 723,812 | -0.51(-0.80%) |
Dec 11, 2019 | 63.60 | 63.95 | 63.51 | 63.78 | 872,029 | +0.28(+0.44%) |
Dec 10, 2019 | 63.96 | 64.06 | 63.11 | 63.50 | 1,723,498 | -0.25(-0.39%) |
Dec 09, 2019 | 63.40 | 63.89 | 62.93 | 63.75 | 1,100,729 | +0.40(+0.63%) |
Dec 06, 2019 | 63.68 | 63.92 | 62.02 | 63.35 | 1,497,300 | -0.22(-0.35%) |
Dec 05, 2019 | 66.76 | 67.67 | 62.39 | 63.57 | 2,667,070 | -4.27(-6.29%) |
Dec 04, 2019 | 66.06 | 67.88 | 65.61 | 67.84 | 1,248,144 | +1.14(+1.71%) |
Dec 03, 2019 | 66.68 | 67.25 | 66.36 | 66.70 | 1,349,492 | -0.72(-1.07%) |
Dec 02, 2019 | 67.58 | 67.90 | 66.99 | 67.42 | 1,142,298 | -0.40(-0.59%) |
Nov 29, 2019 | 68.36 | 68.44 | 67.62 | 67.82 | 542,900 | -0.90(-1.31%) |
Nov 27, 2019 | 68.81 | 68.99 | 68.03 | 68.72 | 1,057,200 | -0.09(-0.13%) |
Nov 26, 2019 | 67.84 | 68.88 | 67.70 | 68.81 | 2,131,459 | +1.04(+1.53%) |
Nov 25, 2019 | 67.03 | 67.87 | 66.97 | 67.77 | 778,700 | +0.73(+1.09%) |
Nov 22, 2019 | 67.54 | 67.89 | 66.70 | 67.04 | 566,100 | -0.20(-0.30%) |
Nov 21, 2019 | 66.77 | 67.50 | 66.22 | 67.24 | 1,150,264 | +0.24(+0.36%) |
Nov 20, 2019 | 66.14 | 67.07 | 66.14 | 67.00 | 1,189,903 | +0.86(+1.30%) |
Nov 19, 2019 | 64.64 | 66.17 | 64.48 | 66.14 | 1,154,410 | +1.57(+2.43%) |
Nov 18, 2019 | 64.82 | 65.15 | 64.44 | 64.57 | 2,036,208 | -0.14(-0.22%) |
Nov 15, 2019 | 64.65 | 64.75 | 64.29 | 64.71 | 600,500 | +0.07(+0.11%) |
Nov 14, 2019 | 64.60 | 64.79 | 64.38 | 64.64 | 608,235 | -0.03(-0.05%) |
Nov 13, 2019 | 64.52 | 64.76 | 64.36 | 64.67 | 681,955 | +0.36(+0.56%) |
Nov 12, 2019 | 64.04 | 64.42 | 63.85 | 64.31 | 754,506 | +0.15(+0.23%) |
Nov 11, 2019 | 64.47 | 64.74 | 64.05 | 64.16 | 602,013 | -0.34(-0.53%) |
Nov 08, 2019 | 64.55 | 64.99 | 64.29 | 64.50 | 703,600 | -0.18(-0.28%) |
Nov 07, 2019 | 65.39 | 65.49 | 64.48 | 64.68 | 796,076 | -0.60(-0.92%) |
Nov 06, 2019 | 65.26 | 65.42 | 64.79 | 65.28 | 608,323 | +0.15(+0.23%) |
Nov 05, 2019 | 65.47 | 65.75 | 65.00 | 65.13 | 876,289 | -0.31(-0.47%) |
Nov 04, 2019 | 65.92 | 66.15 | 65.20 | 65.44 | 2,134,826 | -0.46(-0.70%) |
Nov 01, 2019 | 65.80 | 66.02 | 65.49 | 65.90 | 788,100 | +0.38(+0.58%) |
Oct 31, 2019 | 64.89 | 65.56 | 64.62 | 65.52 | 1,857,233 | +0.63(+0.97%) |
Oct 30, 2019 | 64.78 | 64.90 | 64.03 | 64.89 | 862,793 | +0.42(+0.65%) |
Oct 29, 2019 | 63.33 | 64.90 | 63.12 | 64.47 | 792,329 | +1.07(+1.69%) |
Oct 28, 2019 | 64.36 | 64.44 | 63.38 | 63.40 | 844,383 | -0.88(-1.37%) |
Oct 25, 2019 | 65.23 | 65.23 | 64.25 | 64.28 | 820,500 | -1.11(-1.70%) |
Oct 24, 2019 | 64.90 | 65.58 | 64.75 | 65.39 | 789,913 | +0.69(+1.07%) |
Oct 23, 2019 | 64.19 | 64.80 | 64.19 | 64.70 | 598,618 | +0.15(+0.23%) |
Oct 22, 2019 | 64.30 | 64.61 | 63.88 | 64.55 | 716,221 | +0.54(+0.84%) |
Oct 21, 2019 | 63.77 | 64.32 | 63.56 | 64.01 | 785,345 | +0.30(+0.47%) |
Oct 18, 2019 | 63.74 | 63.75 | 63.34 | 63.71 | 844,700 | -0.01(-0.02%) |
Oct 17, 2019 | 63.45 | 63.90 | 63.28 | 63.72 | 921,272 | +0.22(+0.35%) |
Oct 16, 2019 | 62.73 | 63.51 | 62.43 | 63.50 | 2,542,370 | +0.66(+1.05%) |
Oct 15, 2019 | 63.09 | 63.67 | 62.74 | 62.84 | 1,100,327 | -0.41(-0.65%) |
Oct 14, 2019 | 62.93 | 63.40 | 62.78 | 63.25 | 1,060,840 | +0.27(+0.43%) |
Oct 11, 2019 | 63.27 | 63.40 | 62.40 | 62.98 | 1,484,300 | +0.37(+0.59%) |
Oct 10, 2019 | 62.26 | 62.77 | 61.89 | 62.61 | 898,876 | +0.17(+0.27%) |
Oct 09, 2019 | 61.78 | 62.54 | 61.52 | 62.44 | 861,888 | +0.86(+1.40%) |
Oct 08, 2019 | 62.21 | 62.33 | 61.45 | 61.58 | 1,176,849 | -0.89(-1.42%) |
Oct 07, 2019 | 62.70 | 62.90 | 62.30 | 62.47 | 1,693,956 | -0.34(-0.54%) |
Oct 04, 2019 | 62.23 | 62.82 | 61.83 | 62.81 | 1,133,600 | +0.77(+1.24%) |
Oct 03, 2019 | 61.89 | 62.08 | 61.18 | 62.04 | 2,127,266 | +0.16(+0.26%) |
Oct 02, 2019 | 62.67 | 62.90 | 61.63 | 61.88 | 3,027,654 | -1.18(-1.87%) |
Oct 01, 2019 | 62.78 | 63.10 | 62.11 | 63.06 | 1,359,939 | +0.28(+0.45%) |
Sep 30, 2019 | 62.67 | 63.01 | 62.29 | 62.78 | 2,426,090 | +0.11(+0.18%) |
Sep 27, 2019 | 62.71 | 62.87 | 61.93 | 62.67 | 2,186,700 | -0.03(-0.05%) |
Sep 26, 2019 | 63.00 | 63.00 | 61.96 | 62.70 | 1,623,222 | -0.13(-0.21%) |
Sep 25, 2019 | 63.20 | 63.50 | 62.25 | 62.83 | 1,735,849 | -0.35(-0.55%) |
Sep 24, 2019 | 62.97 | 63.24 | 62.53 | 63.18 | 1,418,916 | +0.14(+0.22%) |
Sep 23, 2019 | 63.65 | 63.75 | 62.81 | 63.04 | 1,617,868 | -0.61(-0.96%) |
Sep 20, 2019 | 64.30 | 64.33 | 63.50 | 63.65 | 4,111,100 | -0.65(-1.01%) |
Sep 19, 2019 | 63.73 | 64.31 | 63.25 | 64.30 | 2,191,788 | -0.26(-0.40%) |
Sep 18, 2019 | 64.27 | 64.61 | 63.84 | 64.56 | 1,722,289 | +0.34(+0.53%) |
Sep 17, 2019 | 63.95 | 64.70 | 63.95 | 64.22 | 2,360,107 | +0.04(+0.06%) |
Sep 16, 2019 | 63.65 | 64.23 | 63.38 | 64.18 | 2,880,587 | -0.03(-0.05%) |
Sep 13, 2019 | 65.00 | 65.26 | 63.51 | 64.21 | 2,493,600 | -0.99(-1.52%) |
Sep 12, 2019 | 65.21 | 65.83 | 64.95 | 65.20 | 1,937,329 | +0.02(+0.03%) |
Sep 11, 2019 | 63.90 | 65.37 | 63.58 | 65.18 | 2,520,241 | +1.12(+1.75%) |
Sep 10, 2019 | 63.30 | 64.06 | 63.01 | 64.06 | 3,259,726 | +0.50(+0.79%) |
Sep 09, 2019 | 62.45 | 63.61 | 62.25 | 63.56 | 2,008,298 | +1.26(+2.02%) |
Sep 06, 2019 | 60.89 | 62.34 | 60.72 | 62.30 | 1,238,200 | +1.39(+2.28%) |
Sep 05, 2019 | 61.17 | 61.25 | 60.49 | 60.91 | 1,942,915 | +0.42(+0.69%) |
Sep 04, 2019 | 59.45 | 60.88 | 59.18 | 60.49 | 1,043,164 | +1.05(+1.77%) |
Sep 03, 2019 | 58.95 | 59.56 | 58.55 | 59.44 | 1,149,420 | +0.45(+0.76%) |
Aug 30, 2019 | 58.85 | 59.28 | 58.63 | 58.99 | 1,119,600 | +0.14(+0.24%) |
Aug 29, 2019 | 58.80 | 59.05 | 57.97 | 58.85 | 1,347,706 | +0.00(+0.00%) |
Aug 28, 2019 | 58.24 | 58.88 | 56.58 | 58.85 | 1,992,647 | -0.14(-0.24%) |
Aug 27, 2019 | 58.96 | 59.16 | 58.51 | 58.99 | 1,461,322 | +0.32(+0.55%) |
Aug 26, 2019 | 58.10 | 58.67 | 57.51 | 58.67 | 1,335,262 | +1.23(+2.14%) |
Aug 23, 2019 | 58.05 | 58.35 | 57.26 | 57.44 | 1,375,100 | -0.91(-1.56%) |
Aug 22, 2019 | 58.13 | 58.52 | 57.95 | 58.35 | 1,056,967 | +0.10(+0.17%) |
Aug 21, 2019 | 58.50 | 58.71 | 57.97 | 58.25 | 1,482,323 | +0.10(+0.17%) |
Aug 20, 2019 | 58.44 | 58.60 | 57.89 | 58.15 | 1,161,913 | -0.34(-0.58%) |
Aug 19, 2019 | 58.13 | 58.59 | 57.75 | 58.49 | 1,135,875 | +0.95(+1.65%) |
Aug 16, 2019 | 57.05 | 57.95 | 57.05 | 57.54 | 1,091,300 | +0.52(+0.91%) |
Aug 15, 2019 | 55.25 | 57.08 | 55.06 | 57.02 | 1,890,045 | +2.12(+3.86%) |
Aug 14, 2019 | 55.10 | 55.62 | 54.83 | 54.90 | 719,365 | -1.00(-1.79%) |
Aug 13, 2019 | 54.78 | 56.00 | 54.76 | 55.90 | 729,978 | +0.97(+1.77%) |
Aug 12, 2019 | 55.33 | 55.58 | 54.92 | 54.93 | 315,983 | -0.44(-0.79%) |
Aug 09, 2019 | 55.89 | 56.06 | 54.90 | 55.37 | 812,200 | -0.42(-0.75%) |
Aug 08, 2019 | 54.69 | 55.82 | 54.34 | 55.79 | 827,166 | +1.39(+2.56%) |
Aug 07, 2019 | 53.71 | 54.71 | 53.40 | 54.40 | 988,882 | +0.21(+0.39%) |
Aug 06, 2019 | 53.56 | 54.35 | 53.56 | 54.19 | 992,887 | +0.94(+1.77%) |
Aug 05, 2019 | 54.40 | 54.51 | 53.06 | 53.25 | 1,158,680 | -1.63(-2.97%) |
Aug 02, 2019 | 55.23 | 55.40 | 54.82 | 54.88 | 920,700 | -0.12(-0.22%) |
Aug 01, 2019 | 54.96 | 56.44 | 54.60 | 55.00 | 1,269,828 | +0.19(+0.35%) |
Jul 31, 2019 | 55.05 | 55.08 | 54.46 | 54.81 | 2,318,397 | -0.29(-0.53%) |
Jul 30, 2019 | 55.12 | 55.41 | 54.82 | 55.10 | 583,780 | -0.12(-0.22%) |
Jul 29, 2019 | 55.43 | 55.55 | 55.02 | 55.22 | 765,461 | -0.01(-0.02%) |
Jul 26, 2019 | 54.88 | 55.37 | 54.68 | 55.23 | 1,050,300 | +0.59(+1.08%) |
Jul 25, 2019 | 54.74 | 54.81 | 53.86 | 54.64 | 1,371,399 | -0.74(-1.34%) |
Jul 24, 2019 | 55.72 | 55.90 | 55.13 | 55.38 | 987,818 | -0.52(-0.93%) |
Jul 23, 2019 | 55.50 | 56.06 | 55.37 | 55.90 | 880,563 | +0.73(+1.32%) |
Jul 22, 2019 | 55.78 | 55.84 | 54.92 | 55.17 | 781,124 | -0.49(-0.88%) |
Jul 19, 2019 | 55.91 | 56.10 | 55.65 | 55.66 | 1,128,700 | -0.07(-0.13%) |
Jul 18, 2019 | 55.68 | 55.97 | 55.34 | 55.73 | 1,228,115 | -0.02(-0.04%) |
Jul 17, 2019 | 56.03 | 56.31 | 55.72 | 55.75 | 1,241,959 | -0.16(-0.29%) |
Jul 16, 2019 | 55.91 | 56.09 | 55.45 | 55.91 | 592,615 | +0.08(+0.14%) |
Jul 15, 2019 | 56.00 | 56.18 | 55.70 | 55.83 | 1,408,873 | -0.22(-0.39%) |
Jul 12, 2019 | 56.38 | 56.50 | 55.90 | 56.05 | 946,400 | -0.33(-0.59%) |
Jul 11, 2019 | 56.29 | 56.64 | 56.08 | 56.38 | 1,068,473 | +0.03(+0.05%) |
Jul 10, 2019 | 56.33 | 57.01 | 56.00 | 56.35 | 1,071,679 | +0.31(+0.55%) |
Jul 09, 2019 | 56.25 | 56.25 | 55.77 | 56.04 | 812,497 | -0.38(-0.67%) |
Jul 08, 2019 | 57.23 | 57.23 | 56.42 | 56.42 | 957,401 | -0.74(-1.29%) |
Jul 05, 2019 | 56.88 | 57.18 | 56.23 | 57.16 | 572,000 | -0.17(-0.30%) |
Jul 03, 2019 | 56.64 | 57.44 | 56.64 | 57.33 | 538,500 | +0.73(+1.29%) |
Jul 02, 2019 | 56.29 | 57.00 | 56.06 | 56.60 | 969,332 | +0.45(+0.80%) |
Jul 01, 2019 | 55.92 | 56.26 | 55.39 | 56.15 | 1,022,727 | +0.72(+1.30%) |
Jun 28, 2019 | 55.39 | 55.74 | 54.90 | 55.43 | 5,841,200 | +0.15(+0.27%) |
Jun 27, 2019 | 54.99 | 55.35 | 54.72 | 55.28 | 811,892 | +0.37(+0.67%) |
Jun 26, 2019 | 55.58 | 55.62 | 54.66 | 54.91 | 1,063,050 | -0.80(-1.44%) |
Jun 25, 2019 | 55.42 | 56.20 | 55.34 | 55.71 | 1,247,896 | +0.45(+0.81%) |
Jun 24, 2019 | 55.39 | 55.86 | 55.03 | 55.26 | 1,286,855 | +0.15(+0.27%) |
Jun 21, 2019 | 55.45 | 55.69 | 54.90 | 55.11 | 2,412,100 | -0.31(-0.56%) |
Jun 20, 2019 | 55.45 | 56.17 | 55.18 | 55.42 | 1,018,293 | +0.41(+0.75%) |
Jun 19, 2019 | 54.37 | 55.09 | 53.83 | 55.01 | 1,217,503 | +0.79(+1.46%) |
Jun 18, 2019 | 55.29 | 55.29 | 54.01 | 54.22 | 1,369,549 | -0.66(-1.20%) |
Jun 17, 2019 | 56.20 | 56.25 | 54.36 | 54.88 | 2,009,236 | -1.38(-2.45%) |
Jun 14, 2019 | 57.28 | 57.36 | 56.03 | 56.26 | 1,558,400 | -1.03(-1.80%) |
Jun 13, 2019 | 57.65 | 57.98 | 57.05 | 57.29 | 931,770 | -0.29(-0.50%) |
Jun 12, 2019 | 57.39 | 57.70 | 57.13 | 57.58 | 898,015 | +0.40(+0.70%) |
Jun 11, 2019 | 57.58 | 57.92 | 56.64 | 57.18 | 994,856 | -0.07(-0.12%) |
Jun 10, 2019 | 56.89 | 57.27 | 56.45 | 57.25 | 1,344,457 | +0.75(+1.33%) |
Jun 07, 2019 | 56.01 | 56.87 | 55.95 | 56.50 | 1,881,300 | +0.63(+1.13%) |
Jun 06, 2019 | 54.37 | 56.80 | 54.31 | 55.87 | 3,077,075 | +1.77(+3.27%) |
Jun 05, 2019 | 51.09 | 54.10 | 50.27 | 54.10 | 3,242,270 | +2.32(+4.48%) |
Jun 04, 2019 | 50.75 | 51.84 | 50.48 | 51.78 | 1,940,760 | +1.46(+2.90%) |
Jun 03, 2019 | 49.94 | 50.68 | 49.65 | 50.32 | 1,706,900 | +0.34(+0.68%) |
May 31, 2019 | 50.48 | 50.66 | 49.12 | 49.98 | 2,206,900 | -1.05(-2.06%) |
May 30, 2019 | 51.02 | 51.24 | 50.70 | 51.03 | 830,587 | +0.19(+0.37%) |
May 29, 2019 | 51.10 | 51.30 | 50.48 | 50.84 | 1,119,012 | -0.51(-0.99%) |
May 28, 2019 | 52.10 | 52.30 | 51.20 | 51.35 | 2,477,365 | -0.78(-1.50%) |
May 24, 2019 | 52.39 | 52.71 | 52.09 | 52.13 | 678,100 | -0.13(-0.25%) |
May 23, 2019 | 52.11 | 52.44 | 51.70 | 52.26 | 1,352,209 | -0.57(-1.08%) |
May 22, 2019 | 52.45 | 52.96 | 52.42 | 52.83 | 764,852 | +0.15(+0.28%) |
May 21, 2019 | 52.09 | 52.68 | 51.91 | 52.68 | 966,965 | +0.89(+1.72%) |
May 20, 2019 | 52.09 | 52.24 | 51.64 | 51.79 | 814,567 | -0.34(-0.65%) |
May 17, 2019 | 52.07 | 52.80 | 52.07 | 52.13 | 829,000 | -0.18(-0.34%) |
May 16, 2019 | 51.82 | 52.45 | 51.50 | 52.31 | 1,597,105 | +0.75(+1.45%) |
May 15, 2019 | 51.40 | 52.22 | 51.40 | 51.56 | 959,287 | -0.15(-0.29%) |
May 14, 2019 | 50.83 | 52.11 | 50.83 | 51.71 | 1,693,766 | +1.00(+1.97%) |
May 13, 2019 | 51.32 | 51.50 | 50.43 | 50.71 | 1,158,405 | -1.17(-2.26%) |
May 10, 2019 | 52.02 | 52.26 | 51.28 | 51.88 | 1,187,400 | -0.43(-0.82%) |
May 09, 2019 | 52.91 | 52.91 | 52.00 | 52.31 | 868,216 | -0.53(-1.00%) |
May 08, 2019 | 52.38 | 53.02 | 52.37 | 52.84 | 802,550 | +0.38(+0.72%) |
May 07, 2019 | 52.45 | 52.60 | 52.03 | 52.46 | 860,455 | -0.16(-0.30%) |
May 06, 2019 | 52.39 | 52.84 | 52.11 | 52.62 | 585,514 | -0.38(-0.72%) |
May 03, 2019 | 52.37 | 53.50 | 52.37 | 53.00 | 702,300 | +1.02(+1.96%) |
May 02, 2019 | 51.96 | 52.32 | 51.47 | 51.98 | 1,079,550 | -0.17(-0.33%) |
May 01, 2019 | 53.21 | 53.31 | 52.06 | 52.15 | 1,248,252 | -1.14(-2.14%) |
Apr 30, 2019 | 53.03 | 53.36 | 52.76 | 53.29 | 3,315,455 | +0.31(+0.59%) |
Apr 29, 2019 | 53.67 | 53.87 | 52.94 | 52.98 | 849,738 | -0.61(-1.14%) |
Apr 26, 2019 | 52.88 | 53.59 | 52.70 | 53.59 | 611,000 | +0.92(+1.75%) |
Apr 25, 2019 | 52.80 | 52.98 | 52.36 | 52.67 | 659,405 | -0.46(-0.87%) |
Apr 24, 2019 | 53.00 | 53.56 | 52.96 | 53.13 | 659,227 | +0.27(+0.51%) |
Apr 23, 2019 | 53.20 | 53.49 | 52.58 | 52.86 | 807,584 | -0.12(-0.23%) |
Apr 22, 2019 | 52.80 | 53.15 | 52.37 | 52.98 | 1,234,015 | +0.13(+0.25%) |
Apr 18, 2019 | 52.99 | 53.19 | 52.69 | 52.85 | 907,700 | -0.05(-0.09%) |
Apr 17, 2019 | 52.79 | 53.09 | 52.50 | 52.90 | 966,212 | +0.32(+0.61%) |
Apr 16, 2019 | 53.71 | 53.71 | 52.33 | 52.58 | 1,306,800 | -1.11(-2.07%) |
Apr 15, 2019 | 53.45 | 53.86 | 53.34 | 53.69 | 739,430 | +0.42(+0.79%) |
Apr 12, 2019 | 53.09 | 53.45 | 53.00 | 53.27 | 448,400 | +0.18(+0.34%) |
Apr 11, 2019 | 53.14 | 53.36 | 52.80 | 53.09 | 454,645 | +0.08(+0.15%) |
Apr 10, 2019 | 52.98 | 53.10 | 52.78 | 53.01 | 957,736 | +0.15(+0.28%) |
Apr 09, 2019 | 52.66 | 52.95 | 52.59 | 52.86 | 874,592 | -0.16(-0.30%) |
Apr 08, 2019 | 53.24 | 53.24 | 52.76 | 53.02 | 624,942 | -0.20(-0.38%) |
Apr 05, 2019 | 53.06 | 53.34 | 52.97 | 53.22 | 675,300 | +0.13(+0.24%) |
Apr 04, 2019 | 52.88 | 53.14 | 52.55 | 53.09 | 682,979 | +0.43(+0.82%) |
Apr 03, 2019 | 52.84 | 52.97 | 52.31 | 52.66 | 852,345 | -0.24(-0.45%) |
Apr 02, 2019 | 53.53 | 53.56 | 52.60 | 52.90 | 793,712 | -0.69(-1.29%) |
Apr 01, 2019 | 53.00 | 53.68 | 52.82 | 53.59 | 1,010,741 | +0.81(+1.53%) |
Mar 29, 2019 | 52.77 | 52.89 | 52.40 | 52.78 | 935,100 | +0.13(+0.25%) |
Mar 28, 2019 | 52.71 | 53.05 | 52.48 | 52.65 | 757,620 | +0.06(+0.11%) |
Mar 27, 2019 | 52.56 | 52.78 | 52.11 | 52.59 | 620,712 | -0.13(-0.25%) |
Mar 26, 2019 | 52.54 | 53.10 | 52.45 | 52.72 | 953,251 | +0.43(+0.82%) |
Mar 25, 2019 | 51.65 | 52.44 | 51.59 | 52.29 | 949,188 | +0.55(+1.06%) |
Mar 22, 2019 | 51.19 | 52.02 | 51.19 | 51.74 | 1,263,100 | +0.38(+0.74%) |
Mar 21, 2019 | 50.50 | 51.45 | 50.45 | 51.36 | 1,239,537 | +0.73(+1.44%) |
Mar 20, 2019 | 51.30 | 51.37 | 50.59 | 50.63 | 1,297,255 | -0.65(-1.27%) |
Mar 19, 2019 | 51.25 | 51.55 | 50.95 | 51.28 | 1,078,778 | +0.23(+0.45%) |
Mar 18, 2019 | 50.72 | 51.10 | 50.57 | 51.05 | 891,635 | +0.35(+0.69%) |
Mar 15, 2019 | 50.15 | 50.75 | 49.99 | 50.70 | 2,648,400 | +0.51(+1.02%) |
Mar 14, 2019 | 50.14 | 50.32 | 49.91 | 50.19 | 1,118,461 | +0.02(+0.04%) |
Mar 13, 2019 | 50.68 | 50.68 | 50.15 | 50.17 | 904,741 | -0.31(-0.61%) |
Mar 12, 2019 | 50.28 | 50.72 | 50.03 | 50.48 | 1,045,658 | +0.21(+0.42%) |
Mar 11, 2019 | 49.84 | 50.27 | 49.35 | 50.27 | 1,333,310 | +0.35(+0.70%) |
Mar 08, 2019 | 49.75 | 50.34 | 49.32 | 49.92 | 1,717,400 | +0.15(+0.30%) |
Mar 07, 2019 | 48.91 | 50.00 | 48.85 | 49.77 | 2,746,848 | +0.92(+1.88%) |
Mar 06, 2019 | 50.84 | 51.13 | 47.21 | 48.85 | 3,972,910 | -2.64(-5.13%) |
Mar 05, 2019 | 51.21 | 52.19 | 50.66 | 51.49 | 2,992,562 | +0.52(+1.02%) |
Mar 04, 2019 | 50.17 | 51.06 | 50.13 | 50.97 | 1,766,440 | +1.15(+2.31%) |
Mar 01, 2019 | 49.71 | 49.86 | 49.33 | 49.82 | 966,300 | +0.33(+0.67%) |
Feb 28, 2019 | 49.15 | 49.55 | 48.85 | 49.49 | 1,752,754 | +0.42(+0.86%) |
Feb 27, 2019 | 49.16 | 49.26 | 48.67 | 49.07 | 1,263,906 | -0.12(-0.24%) |
Feb 26, 2019 | 48.58 | 49.50 | 48.47 | 49.19 | 1,631,910 | +0.64(+1.32%) |
Feb 25, 2019 | 49.13 | 49.16 | 48.37 | 48.55 | 771,036 | -0.29(-0.59%) |
Feb 22, 2019 | 48.27 | 48.84 | 48.05 | 48.84 | 731,300 | +0.43(+0.89%) |
Feb 21, 2019 | 48.10 | 48.62 | 47.86 | 48.41 | 712,835 | +0.17(+0.35%) |
Feb 20, 2019 | 48.35 | 48.78 | 48.16 | 48.24 | 703,513 | -0.12(-0.25%) |
Feb 19, 2019 | 48.96 | 48.96 | 48.33 | 48.36 | 935,233 | -0.57(-1.16%) |
Feb 15, 2019 | 48.47 | 48.93 | 48.24 | 48.93 | 1,511,200 | +0.81(+1.68%) |
Feb 14, 2019 | 48.28 | 48.40 | 47.86 | 48.12 | 740,163 | -0.45(-0.93%) |
Feb 13, 2019 | 48.55 | 48.90 | 48.39 | 48.57 | 702,499 | +0.23(+0.48%) |
Feb 12, 2019 | 48.22 | 48.48 | 47.95 | 48.34 | 631,756 | +0.12(+0.25%) |
Feb 11, 2019 | 48.18 | 48.59 | 47.98 | 48.22 | 801,276 | +0.10(+0.21%) |
Feb 08, 2019 | 48.00 | 48.12 | 47.77 | 48.12 | 961,300 | +0.01(+0.02%) |
Feb 07, 2019 | 47.51 | 48.11 | 47.24 | 48.11 | 855,548 | +0.56(+1.18%) |
Feb 06, 2019 | 47.65 | 47.87 | 47.27 | 47.55 | 734,617 | -0.08(-0.17%) |
Feb 05, 2019 | 47.52 | 47.84 | 47.17 | 47.63 | 712,137 | +0.22(+0.46%) |
Feb 04, 2019 | 47.66 | 47.66 | 46.91 | 47.41 | 562,895 | -0.14(-0.29%) |