Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.54 | 56.96 | 52.87 | 53.07 | 2,072,584 | -2.24(-4.06%) |
Jan 30, 2020 | 55.37 | 55.44 | 54.55 | 55.32 | 1,517,368 | -0.38(-0.69%) |
Jan 29, 2020 | 55.98 | 56.26 | 55.70 | 55.70 | 853,936 | +0.00(+0.00%) |
Jan 28, 2020 | 56.10 | 56.10 | 55.34 | 55.70 | 1,144,233 | -0.12(-0.21%) |
Jan 27, 2020 | 55.50 | 56.07 | 55.21 | 55.82 | 1,078,826 | -0.70(-1.24%) |
Jan 24, 2020 | 57.04 | 57.06 | 56.03 | 56.52 | 675,918 | -0.54(-0.94%) |
Jan 23, 2020 | 56.55 | 57.25 | 55.96 | 57.06 | 858,941 | +0.20(+0.35%) |
Jan 22, 2020 | 57.34 | 57.46 | 56.64 | 56.86 | 687,714 | -0.24(-0.42%) |
Jan 21, 2020 | 57.48 | 57.64 | 56.91 | 57.10 | 970,736 | -0.69(-1.20%) |
Jan 17, 2020 | 58.16 | 58.25 | 57.53 | 57.79 | 958,474 | -0.13(-0.22%) |
Jan 16, 2020 | 57.73 | 58.18 | 57.67 | 57.92 | 1,837,794 | +0.42(+0.73%) |
Jan 15, 2020 | 56.97 | 57.71 | 56.85 | 57.50 | 847,852 | +0.37(+0.65%) |
Jan 14, 2020 | 56.86 | 57.43 | 56.86 | 57.12 | 1,214,952 | +0.12(+0.21%) |
Jan 13, 2020 | 57.64 | 57.72 | 56.87 | 57.01 | 1,229,274 | -0.55(-0.95%) |
Jan 10, 2020 | 57.94 | 58.16 | 57.34 | 57.55 | 765,025 | -0.44(-0.76%) |
Jan 09, 2020 | 57.73 | 58.12 | 57.44 | 57.99 | 1,005,995 | +0.58(+1.02%) |
Jan 08, 2020 | 57.37 | 57.90 | 57.27 | 57.41 | 1,123,632 | +0.06(+0.11%) |
Jan 07, 2020 | 57.49 | 57.64 | 57.01 | 57.34 | 1,358,706 | +0.04(+0.06%) |
Jan 06, 2020 | 57.27 | 57.56 | 57.03 | 57.31 | 1,086,441 | -0.46(-0.79%) |
Jan 03, 2020 | 57.12 | 57.81 | 57.07 | 57.76 | 1,827,732 | -0.40(-0.69%) |
Jan 02, 2020 | 57.89 | 58.16 | 57.31 | 58.16 | 947,894 | +0.55(+0.95%) |
Dec 31, 2019 | 57.11 | 57.87 | 57.11 | 57.62 | 781,466 | +0.25(+0.43%) |
Dec 30, 2019 | 56.87 | 57.53 | 56.70 | 57.37 | 750,216 | +0.40(+0.70%) |
Dec 27, 2019 | 57.32 | 57.35 | 56.87 | 56.97 | 1,071,584 | -0.06(-0.11%) |
Dec 26, 2019 | 57.02 | 57.13 | 56.76 | 57.03 | 623,576 | +0.28(+0.50%) |
Dec 24, 2019 | 56.81 | 56.90 | 56.61 | 56.75 | 199,915 | +0.05(+0.10%) |
Dec 23, 2019 | 56.86 | 56.90 | 56.41 | 56.70 | 597,128 | +0.05(+0.10%) |
Dec 20, 2019 | 56.90 | 57.01 | 56.44 | 56.64 | 1,486,977 | +0.12(+0.21%) |
Dec 19, 2019 | 56.19 | 56.60 | 55.80 | 56.52 | 816,447 | +0.41(+0.73%) |
Dec 18, 2019 | 56.50 | 56.70 | 56.02 | 56.11 | 1,673,157 | -0.47(-0.84%) |
Dec 17, 2019 | 56.39 | 56.84 | 56.29 | 56.59 | 983,581 | +0.13(+0.23%) |
Dec 16, 2019 | 56.76 | 57.48 | 56.37 | 56.46 | 2,350,010 | +0.22(+0.39%) |
Dec 13, 2019 | 56.30 | 56.96 | 55.90 | 56.24 | 1,500,020 | -0.32(-0.56%) |
Dec 12, 2019 | 55.44 | 56.63 | 55.22 | 56.56 | 998,816 | +1.00(+1.81%) |
Dec 11, 2019 | 54.63 | 55.62 | 54.52 | 55.56 | 1,091,681 | +0.89(+1.64%) |
Dec 10, 2019 | 54.65 | 55.22 | 54.54 | 54.66 | 1,596,241 | -0.11(-0.20%) |
Dec 09, 2019 | 54.09 | 54.84 | 54.00 | 54.77 | 1,523,074 | +0.51(+0.94%) |
Dec 06, 2019 | 53.85 | 54.43 | 53.48 | 54.26 | 1,128,358 | +0.99(+1.85%) |
Dec 05, 2019 | 52.94 | 53.39 | 52.94 | 53.27 | 1,323,866 | +0.68(+1.30%) |
Dec 04, 2019 | 52.63 | 53.55 | 52.49 | 52.59 | 1,305,779 | +0.26(+0.49%) |
Dec 03, 2019 | 52.20 | 52.51 | 51.81 | 52.33 | 1,516,445 | -0.51(-0.97%) |
Dec 02, 2019 | 53.20 | 53.55 | 52.60 | 52.85 | 788,504 | -0.26(-0.48%) |
Nov 29, 2019 | 53.47 | 53.50 | 53.01 | 53.10 | 255,264 | -0.36(-0.68%) |
Nov 27, 2019 | 53.68 | 53.71 | 53.21 | 53.47 | 845,364 | -0.10(-0.18%) |
Nov 26, 2019 | 53.03 | 53.58 | 52.92 | 53.56 | 949,078 | +0.69(+1.31%) |
Nov 25, 2019 | 52.86 | 53.16 | 52.71 | 52.87 | 739,978 | +0.14(+0.26%) |
Nov 22, 2019 | 52.33 | 52.95 | 52.30 | 52.74 | 824,759 | +0.11(+0.21%) |
Nov 21, 2019 | 53.00 | 53.25 | 52.27 | 52.63 | 859,831 | -0.39(-0.74%) |
Nov 20, 2019 | 53.20 | 53.50 | 52.59 | 53.02 | 959,825 | -0.37(-0.70%) |
Nov 19, 2019 | 53.30 | 53.63 | 53.06 | 53.39 | 878,442 | +0.39(+0.74%) |
Nov 18, 2019 | 52.43 | 53.03 | 51.92 | 53.00 | 753,512 | +0.19(+0.36%) |
Nov 15, 2019 | 52.77 | 53.04 | 52.54 | 52.81 | 1,015,966 | +0.35(+0.67%) |
Nov 14, 2019 | 52.07 | 52.55 | 52.07 | 52.45 | 1,235,743 | +0.34(+0.66%) |
Nov 13, 2019 | 51.89 | 52.25 | 51.76 | 52.11 | 726,198 | -0.09(-0.17%) |
Nov 12, 2019 | 52.77 | 52.77 | 52.03 | 52.20 | 1,118,454 | -0.45(-0.86%) |
Nov 11, 2019 | 52.06 | 52.76 | 51.96 | 52.65 | 776,665 | +0.07(+0.14%) |
Nov 08, 2019 | 52.64 | 52.95 | 52.43 | 52.58 | 881,422 | -0.15(-0.28%) |
Nov 07, 2019 | 53.22 | 53.53 | 52.41 | 52.73 | 970,608 | -0.12(-0.22%) |
Nov 06, 2019 | 52.69 | 52.89 | 52.30 | 52.84 | 1,073,253 | -0.01(-0.02%) |
Nov 05, 2019 | 53.20 | 53.31 | 52.71 | 52.85 | 1,190,622 | -0.05(-0.09%) |
Nov 04, 2019 | 53.22 | 53.54 | 52.64 | 52.90 | 1,450,686 | -0.38(-0.72%) |
Nov 01, 2019 | 52.48 | 53.43 | 51.97 | 53.28 | 1,075,249 | +1.31(+2.51%) |
Oct 31, 2019 | 52.54 | 52.81 | 51.60 | 51.97 | 814,492 | -0.77(-1.46%) |
Oct 30, 2019 | 53.20 | 53.22 | 52.18 | 52.74 | 694,570 | -0.58(-1.09%) |
Oct 29, 2019 | 53.51 | 54.13 | 52.91 | 53.33 | 956,690 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.99 | 53.13 | 53.72 | 700,392 | +1.15(+2.19%) |
Oct 25, 2019 | 52.49 | 52.72 | 51.94 | 52.56 | 997,895 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.66 | 51.78 | 52.71 | 1,663,571 | +1.99(+3.92%) |
Oct 23, 2019 | 50.82 | 50.89 | 50.27 | 50.72 | 1,417,109 | -0.05(-0.11%) |
Oct 22, 2019 | 50.86 | 51.08 | 50.19 | 50.78 | 1,349,376 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.16 | 50.33 | 50.77 | 1,036,323 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.53 | 48.94 | 49.99 | 1,265,550 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.23 | 49.35 | 49.42 | 742,449 | -0.10(-0.20%) |
Oct 16, 2019 | 49.99 | 50.37 | 49.38 | 49.52 | 1,592,856 | -0.80(-1.59%) |
Oct 15, 2019 | 49.65 | 50.63 | 49.64 | 50.32 | 1,261,454 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.59 | 48.91 | 49.38 | 1,016,592 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.17 | 49.33 | 1,343,235 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,538 | +0.63(+1.32%) |
Oct 09, 2019 | 48.37 | 48.62 | 47.47 | 47.51 | 1,261,317 | -0.35(-0.74%) |
Oct 08, 2019 | 48.46 | 48.57 | 47.85 | 47.86 | 1,693,620 | -1.15(-2.35%) |
Oct 07, 2019 | 48.76 | 49.27 | 48.53 | 49.01 | 1,196,328 | -0.07(-0.15%) |
Oct 04, 2019 | 48.10 | 49.17 | 47.96 | 49.09 | 946,876 | +1.21(+2.52%) |
Oct 03, 2019 | 48.59 | 49.07 | 47.28 | 47.88 | 1,527,620 | -0.97(-1.99%) |
Oct 02, 2019 | 48.56 | 49.60 | 48.15 | 48.85 | 1,867,732 | -0.15(-0.30%) |
Oct 01, 2019 | 51.05 | 51.55 | 48.67 | 49.00 | 1,459,879 | -1.52(-3.00%) |
Sep 30, 2019 | 49.71 | 50.83 | 49.71 | 50.51 | 958,074 | +0.94(+1.90%) |
Sep 27, 2019 | 50.14 | 50.53 | 49.43 | 49.57 | 1,037,674 | -0.32(-0.64%) |
Sep 26, 2019 | 49.93 | 50.38 | 49.68 | 49.89 | 729,055 | -0.14(-0.27%) |
Sep 25, 2019 | 49.40 | 50.41 | 49.16 | 50.02 | 650,702 | +0.78(+1.59%) |
Sep 24, 2019 | 49.95 | 50.14 | 49.03 | 49.24 | 1,395,290 | -0.58(-1.17%) |
Sep 23, 2019 | 49.73 | 50.14 | 49.14 | 49.82 | 968,983 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.46 | 49.62 | 49.99 | 1,531,443 | +0.41(+0.82%) |
Sep 19, 2019 | 50.37 | 50.73 | 49.45 | 49.58 | 1,182,053 | -0.79(-1.57%) |
Sep 18, 2019 | 50.57 | 50.74 | 50.04 | 50.37 | 1,402,543 | -0.34(-0.68%) |
Sep 17, 2019 | 51.53 | 51.53 | 50.60 | 50.71 | 1,192,267 | -1.13(-2.17%) |
Sep 16, 2019 | 51.20 | 51.86 | 51.02 | 51.84 | 848,140 | +0.33(+0.63%) |
Sep 13, 2019 | 51.04 | 52.00 | 50.85 | 51.51 | 1,262,355 | +1.03(+2.03%) |
Sep 12, 2019 | 51.49 | 51.73 | 50.16 | 50.48 | 1,328,195 | -1.13(-2.18%) |
Sep 11, 2019 | 51.12 | 51.62 | 50.48 | 51.61 | 1,186,776 | +0.77(+1.52%) |
Sep 10, 2019 | 50.06 | 51.22 | 49.98 | 50.84 | 1,643,952 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.23 | 48.52 | 50.11 | 1,280,025 | +1.64(+3.39%) |
Sep 06, 2019 | 49.24 | 49.40 | 48.43 | 48.47 | 697,182 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.46 | 48.73 | 49.16 | 900,266 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.52 | 47.68 | 48.01 | 1,833,922 | +0.70(+1.48%) |
Sep 03, 2019 | 48.19 | 48.25 | 47.10 | 47.31 | 1,166,650 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.14 | 48.31 | 48.52 | 973,983 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.06 | 48.36 | 48.47 | 720,298 | +0.24(+0.49%) |
Aug 28, 2019 | 47.78 | 48.52 | 47.49 | 48.23 | 765,373 | +0.23(+0.47%) |
Aug 27, 2019 | 48.47 | 48.60 | 47.62 | 48.01 | 976,978 | -0.24(-0.51%) |
Aug 26, 2019 | 48.71 | 48.81 | 47.92 | 48.25 | 683,707 | +0.08(+0.17%) |
Aug 23, 2019 | 49.36 | 49.70 | 48.00 | 48.17 | 1,054,093 | -1.33(-2.69%) |
Aug 22, 2019 | 49.99 | 50.22 | 49.40 | 49.50 | 720,778 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.50 | 49.76 | 49.83 | 712,088 | +0.02(+0.04%) |
Aug 20, 2019 | 50.22 | 50.29 | 49.65 | 49.81 | 966,134 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.32 | 1,161,047 | +0.65(+1.31%) |
Aug 16, 2019 | 48.91 | 49.79 | 48.91 | 49.67 | 684,496 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.23 | 48.42 | 1,291,062 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.65 | 48.67 | 1,135,847 | -2.41(-4.72%) |
Aug 13, 2019 | 50.43 | 51.95 | 50.26 | 51.08 | 818,882 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.90 | 50.38 | 50.63 | 495,972 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.23 | 822,237 | -0.78(-1.49%) |
Aug 08, 2019 | 51.31 | 52.20 | 51.01 | 52.01 | 692,928 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.91 | 49.38 | 50.69 | 1,030,477 | +0.20(+0.39%) |
Aug 06, 2019 | 51.06 | 51.15 | 50.08 | 50.49 | 1,675,245 | -0.04(-0.07%) |
Aug 05, 2019 | 51.03 | 51.14 | 50.13 | 50.53 | 2,266,637 | -1.66(-3.18%) |
Aug 02, 2019 | 53.19 | 53.19 | 52.05 | 52.19 | 1,422,404 | -1.12(-2.10%) |
Aug 01, 2019 | 54.53 | 55.12 | 53.18 | 53.31 | 1,439,459 | -1.21(-2.22%) |
Jul 31, 2019 | 55.18 | 55.45 | 54.07 | 54.51 | 1,088,118 | -0.74(-1.34%) |
Jul 30, 2019 | 54.21 | 55.28 | 53.77 | 55.25 | 1,020,107 | +0.79(+1.44%) |
Jul 29, 2019 | 54.80 | 55.02 | 54.18 | 54.47 | 1,129,199 | -0.68(-1.23%) |
Jul 26, 2019 | 55.07 | 55.36 | 54.82 | 55.15 | 1,559,038 | +0.32(+0.58%) |
Jul 25, 2019 | 56.39 | 56.62 | 54.73 | 54.83 | 2,714,784 | -1.76(-3.11%) |
Jul 24, 2019 | 55.22 | 57.73 | 54.95 | 56.59 | 3,865,418 | +3.53(+6.65%) |
Jul 23, 2019 | 52.08 | 53.19 | 52.02 | 53.06 | 2,293,531 | +1.29(+2.49%) |
Jul 22, 2019 | 52.18 | 52.58 | 51.74 | 51.77 | 1,181,441 | -0.24(-0.47%) |
Jul 19, 2019 | 52.76 | 53.33 | 52.00 | 52.02 | 1,627,853 | -0.47(-0.89%) |
Jul 18, 2019 | 52.49 | 52.76 | 52.29 | 52.48 | 1,427,759 | -0.09(-0.17%) |
Jul 17, 2019 | 53.03 | 53.22 | 52.56 | 52.57 | 1,364,753 | -0.73(-1.37%) |
Jul 16, 2019 | 53.23 | 53.66 | 53.08 | 53.31 | 2,649,938 | +0.27(+0.51%) |
Jul 15, 2019 | 52.91 | 53.03 | 52.42 | 53.03 | 1,339,060 | +0.16(+0.31%) |
Jul 12, 2019 | 51.89 | 53.34 | 51.87 | 52.87 | 1,288,985 | +1.18(+2.29%) |
Jul 11, 2019 | 51.85 | 51.85 | 51.29 | 51.69 | 1,547,681 | +0.00(+0.00%) |
Jul 10, 2019 | 51.82 | 52.00 | 51.48 | 51.69 | 1,985,721 | -0.14(-0.28%) |
Jul 09, 2019 | 51.42 | 51.88 | 51.11 | 51.83 | 2,328,052 | +0.08(+0.16%) |
Jul 08, 2019 | 52.04 | 52.30 | 51.57 | 51.75 | 1,979,550 | -0.51(-0.97%) |
Jul 05, 2019 | 52.39 | 52.64 | 51.89 | 52.26 | 1,428,721 | -0.08(-0.16%) |
Jul 03, 2019 | 52.64 | 52.93 | 52.02 | 52.34 | 2,093,492 | -0.11(-0.21%) |
Jul 02, 2019 | 52.18 | 53.15 | 51.76 | 52.45 | 6,260,823 | +0.98(+1.91%) |
Jul 01, 2019 | 52.14 | 52.42 | 51.38 | 51.46 | 1,139,548 | +0.02(+0.04%) |
Jun 28, 2019 | 51.20 | 51.77 | 50.90 | 51.45 | 1,679,270 | +0.48(+0.94%) |
Jun 27, 2019 | 50.61 | 51.17 | 50.61 | 50.97 | 1,104,248 | +0.56(+1.11%) |
Jun 26, 2019 | 50.17 | 50.75 | 50.17 | 50.41 | 1,315,911 | +0.35(+0.70%) |
Jun 25, 2019 | 50.30 | 50.65 | 49.84 | 50.06 | 1,336,078 | -0.19(-0.38%) |
Jun 24, 2019 | 50.72 | 50.92 | 50.21 | 50.25 | 884,649 | -0.48(-0.94%) |
Jun 21, 2019 | 51.60 | 51.65 | 50.58 | 50.72 | 2,448,650 | -1.00(-1.94%) |
Jun 20, 2019 | 51.78 | 51.89 | 51.20 | 51.73 | 1,323,396 | +0.46(+0.90%) |
Jun 19, 2019 | 51.53 | 51.65 | 51.16 | 51.27 | 1,149,057 | -0.15(-0.30%) |
Jun 18, 2019 | 50.45 | 51.51 | 50.33 | 51.42 | 1,437,043 | +1.27(+2.54%) |
Jun 17, 2019 | 50.72 | 50.97 | 50.01 | 50.15 | 900,651 | -0.61(-1.21%) |
Jun 14, 2019 | 51.09 | 51.09 | 50.05 | 50.76 | 1,465,289 | -0.42(-0.81%) |
Jun 13, 2019 | 50.08 | 51.21 | 49.84 | 51.18 | 1,373,058 | +1.11(+2.22%) |
Jun 12, 2019 | 50.15 | 50.21 | 49.39 | 50.07 | 952,043 | -0.42(-0.84%) |
Jun 11, 2019 | 50.36 | 50.74 | 50.10 | 50.49 | 1,351,491 | +0.91(+1.84%) |
Jun 10, 2019 | 48.95 | 50.23 | 48.95 | 49.58 | 1,680,423 | +0.99(+2.04%) |
Jun 07, 2019 | 49.09 | 49.17 | 48.38 | 48.59 | 1,665,640 | -0.33(-0.68%) |
Jun 06, 2019 | 49.70 | 49.83 | 48.42 | 48.92 | 1,468,301 | -0.82(-1.65%) |
Jun 05, 2019 | 50.51 | 50.54 | 49.57 | 49.74 | 1,504,605 | -0.25(-0.51%) |
Jun 04, 2019 | 49.44 | 50.03 | 49.17 | 49.99 | 2,406,041 | +0.73(+1.48%) |
Jun 03, 2019 | 48.39 | 49.32 | 48.24 | 49.26 | 1,658,794 | +0.84(+1.73%) |
May 31, 2019 | 49.08 | 49.21 | 48.26 | 48.42 | 1,880,841 | -1.29(-2.60%) |
May 30, 2019 | 50.20 | 50.63 | 49.54 | 49.71 | 1,848,377 | -0.38(-0.76%) |
May 29, 2019 | 50.17 | 50.34 | 49.65 | 50.09 | 1,523,514 | -0.16(-0.32%) |
May 28, 2019 | 50.83 | 51.01 | 49.99 | 50.26 | 1,632,278 | -0.56(-1.10%) |
May 24, 2019 | 51.08 | 51.60 | 50.55 | 50.81 | 818,913 | +0.10(+0.20%) |
May 23, 2019 | 50.16 | 51.04 | 49.80 | 50.72 | 1,465,996 | -0.04(-0.07%) |
May 22, 2019 | 50.97 | 51.20 | 50.57 | 50.75 | 1,066,981 | -0.41(-0.81%) |
May 21, 2019 | 50.64 | 51.38 | 50.59 | 51.16 | 963,417 | +1.05(+2.10%) |
May 20, 2019 | 49.97 | 50.53 | 49.54 | 50.11 | 1,082,542 | -0.14(-0.29%) |
May 17, 2019 | 49.94 | 50.69 | 49.83 | 50.26 | 974,407 | -0.16(-0.32%) |
May 16, 2019 | 50.53 | 50.83 | 50.29 | 50.42 | 940,860 | +0.14(+0.29%) |
May 15, 2019 | 49.76 | 50.49 | 49.69 | 50.28 | 907,687 | -0.05(-0.11%) |
May 14, 2019 | 50.14 | 50.70 | 50.04 | 50.33 | 1,382,454 | +0.39(+0.77%) |
May 13, 2019 | 50.52 | 51.03 | 49.77 | 49.94 | 1,705,560 | -1.84(-3.55%) |
May 10, 2019 | 51.43 | 51.89 | 50.62 | 51.78 | 1,835,050 | +0.22(+0.44%) |
May 09, 2019 | 52.08 | 52.16 | 51.28 | 51.56 | 1,770,648 | -0.99(-1.88%) |
May 08, 2019 | 53.31 | 53.31 | 52.50 | 52.55 | 1,471,555 | -0.77(-1.45%) |
May 07, 2019 | 53.97 | 54.20 | 52.83 | 53.32 | 1,369,804 | -1.33(-2.43%) |
May 06, 2019 | 54.21 | 54.80 | 53.96 | 54.65 | 813,316 | -0.61(-1.10%) |
May 03, 2019 | 55.32 | 55.51 | 54.23 | 55.26 | 1,364,727 | +0.22(+0.41%) |
May 02, 2019 | 54.51 | 55.19 | 54.32 | 55.03 | 1,208,103 | +0.39(+0.71%) |
May 01, 2019 | 55.83 | 56.07 | 54.64 | 54.65 | 1,040,784 | -1.08(-1.93%) |
Apr 30, 2019 | 56.00 | 56.01 | 55.44 | 55.72 | 2,123,050 | -0.18(-0.32%) |
Apr 29, 2019 | 55.85 | 56.17 | 55.58 | 55.90 | 1,636,322 | -0.14(-0.26%) |
Apr 26, 2019 | 55.98 | 56.35 | 55.47 | 56.05 | 1,251,074 | +0.31(+0.56%) |
Apr 25, 2019 | 55.89 | 56.49 | 55.55 | 55.73 | 1,937,109 | -0.81(-1.43%) |
Apr 24, 2019 | 55.73 | 57.30 | 55.37 | 56.54 | 4,602,213 | -5.20(-8.42%) |
Apr 23, 2019 | 60.99 | 62.00 | 60.59 | 61.74 | 2,387,708 | +1.26(+2.08%) |
Apr 22, 2019 | 60.85 | 61.03 | 60.31 | 60.48 | 1,093,762 | -0.68(-1.12%) |
Apr 18, 2019 | 60.35 | 61.27 | 60.06 | 61.16 | 1,574,874 | +0.85(+1.41%) |
Apr 17, 2019 | 60.72 | 61.14 | 60.13 | 60.31 | 1,110,072 | -0.02(-0.03%) |
Apr 16, 2019 | 60.49 | 60.82 | 60.28 | 60.33 | 900,411 | +0.21(+0.34%) |
Apr 15, 2019 | 60.27 | 60.47 | 59.74 | 60.12 | 781,514 | +0.03(+0.04%) |
Apr 12, 2019 | 60.03 | 60.58 | 59.31 | 60.09 | 1,069,563 | +0.42(+0.71%) |
Apr 11, 2019 | 59.15 | 59.69 | 59.09 | 59.67 | 1,129,895 | +0.80(+1.36%) |
Apr 10, 2019 | 58.87 | 58.97 | 58.45 | 58.87 | 1,009,092 | +0.00(+0.00%) |
Apr 09, 2019 | 59.82 | 59.88 | 58.74 | 58.87 | 1,116,550 | -1.38(-2.29%) |
Apr 08, 2019 | 60.45 | 60.50 | 60.01 | 60.26 | 666,842 | -0.28(-0.46%) |
Apr 05, 2019 | 60.75 | 61.00 | 60.13 | 60.53 | 767,380 | +0.12(+0.19%) |
Apr 04, 2019 | 60.90 | 61.02 | 60.15 | 60.42 | 692,440 | -0.29(-0.47%) |
Apr 03, 2019 | 59.99 | 60.80 | 59.84 | 60.70 | 1,277,208 | +1.28(+2.16%) |
Apr 02, 2019 | 59.84 | 59.96 | 59.04 | 59.42 | 1,135,688 | -0.32(-0.54%) |
Apr 01, 2019 | 59.10 | 59.88 | 58.83 | 59.74 | 1,315,491 | +1.27(+2.16%) |
Mar 29, 2019 | 58.29 | 58.78 | 58.10 | 58.48 | 1,095,080 | +0.64(+1.10%) |
Mar 28, 2019 | 56.85 | 58.02 | 56.85 | 57.84 | 1,117,576 | +1.09(+1.93%) |
Mar 27, 2019 | 56.82 | 57.29 | 55.93 | 56.75 | 943,195 | -0.24(-0.43%) |
Mar 26, 2019 | 57.27 | 57.37 | 56.57 | 56.99 | 948,054 | +0.31(+0.55%) |
Mar 25, 2019 | 56.83 | 57.04 | 55.78 | 56.68 | 1,135,129 | -0.52(-0.91%) |
Mar 22, 2019 | 59.41 | 59.46 | 57.18 | 57.20 | 1,251,074 | -2.37(-3.98%) |
Mar 21, 2019 | 58.25 | 59.84 | 58.03 | 59.56 | 1,017,159 | +1.05(+1.79%) |
Mar 20, 2019 | 59.80 | 60.04 | 58.51 | 58.51 | 874,311 | -1.34(-2.23%) |
Mar 19, 2019 | 60.00 | 60.41 | 59.72 | 59.85 | 1,072,528 | +0.06(+0.11%) |
Mar 18, 2019 | 59.18 | 59.83 | 59.18 | 59.79 | 1,204,786 | +0.62(+1.05%) |
Mar 15, 2019 | 58.70 | 59.20 | 58.70 | 59.17 | 2,904,725 | +0.53(+0.90%) |
Mar 14, 2019 | 58.83 | 58.93 | 58.41 | 58.64 | 1,070,726 | -0.25(-0.43%) |
Mar 13, 2019 | 58.84 | 59.19 | 58.53 | 58.89 | 1,201,423 | +0.41(+0.71%) |
Mar 12, 2019 | 58.60 | 58.77 | 57.88 | 58.48 | 1,491,145 | +0.13(+0.23%) |
Mar 11, 2019 | 58.03 | 58.38 | 57.56 | 58.34 | 1,062,368 | +0.30(+0.51%) |
Mar 08, 2019 | 58.24 | 58.33 | 57.20 | 58.05 | 1,321,160 | -0.68(-1.16%) |
Mar 07, 2019 | 59.09 | 59.09 | 58.34 | 58.73 | 1,309,455 | -0.31(-0.52%) |
Mar 06, 2019 | 60.28 | 60.58 | 58.81 | 59.04 | 1,509,719 | -1.18(-1.95%) |
Mar 05, 2019 | 60.80 | 61.16 | 60.18 | 60.21 | 1,249,867 | -0.45(-0.74%) |
Mar 04, 2019 | 61.51 | 61.51 | 60.09 | 60.66 | 1,012,571 | -0.55(-0.89%) |
Mar 01, 2019 | 61.56 | 61.93 | 60.93 | 61.21 | 1,210,404 | +0.01(+0.01%) |
Feb 28, 2019 | 61.24 | 61.93 | 60.89 | 61.20 | 1,049,446 | -0.07(-0.12%) |
Feb 27, 2019 | 60.69 | 61.32 | 60.20 | 61.27 | 759,852 | +0.62(+1.02%) |
Feb 26, 2019 | 60.79 | 61.25 | 60.60 | 60.65 | 838,858 | -0.22(-0.35%) |
Feb 25, 2019 | 61.49 | 61.71 | 60.75 | 60.87 | 836,262 | -0.39(-0.64%) |
Feb 22, 2019 | 60.52 | 61.28 | 60.21 | 61.26 | 867,328 | +1.06(+1.76%) |
Feb 21, 2019 | 60.69 | 60.69 | 59.61 | 60.20 | 778,503 | -0.30(-0.50%) |
Feb 20, 2019 | 60.26 | 60.65 | 59.91 | 60.51 | 1,123,120 | +0.25(+0.42%) |
Feb 19, 2019 | 59.76 | 60.66 | 59.49 | 60.26 | 1,539,755 | +0.42(+0.70%) |
Feb 15, 2019 | 59.84 | 60.21 | 59.57 | 59.84 | 758,949 | +0.63(+1.06%) |
Feb 14, 2019 | 58.52 | 59.44 | 58.35 | 59.21 | 1,074,039 | +0.00(+0.00%) |
Feb 13, 2019 | 58.95 | 59.52 | 58.82 | 59.21 | 1,088,505 | +0.71(+1.21%) |
Feb 12, 2019 | 58.07 | 58.84 | 57.98 | 58.50 | 841,997 | +0.67(+1.16%) |
Feb 11, 2019 | 57.12 | 57.89 | 56.89 | 57.83 | 1,042,372 | +1.20(+2.11%) |
Feb 08, 2019 | 55.82 | 56.69 | 55.69 | 56.64 | 798,911 | +0.30(+0.54%) |
Feb 07, 2019 | 56.19 | 56.99 | 55.99 | 56.33 | 1,158,677 | -0.54(-0.94%) |
Feb 06, 2019 | 56.73 | 57.24 | 56.64 | 56.87 | 831,625 | +0.04(+0.08%) |
Feb 05, 2019 | 57.53 | 57.55 | 56.48 | 56.83 | 1,339,840 | -0.55(-0.97%) |
Feb 04, 2019 | 56.84 | 57.47 | 56.12 | 57.38 | 1,463,117 | +0.65(+1.15%) |