Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.97 | 54.80 | 53.54 | 54.80 | 86,301 | -0.60(-1.08%) |
Feb 27, 2020 | 56.01 | 56.33 | 55.40 | 55.40 | 47,611 | -1.47(-2.58%) |
Feb 26, 2020 | 57.28 | 57.33 | 56.78 | 56.87 | 167,138 | +0.08(+0.15%) |
Feb 25, 2020 | 57.75 | 57.75 | 56.57 | 56.79 | 27,617 | -0.76(-1.32%) |
Feb 24, 2020 | 57.71 | 58.08 | 57.54 | 57.54 | 39,667 | -2.24(-3.74%) |
Feb 21, 2020 | 59.76 | 59.92 | 59.66 | 59.78 | 54,284 | -0.05(-0.09%) |
Feb 20, 2020 | 60.16 | 60.23 | 59.72 | 59.84 | 17,536 | -0.75(-1.24%) |
Feb 19, 2020 | 60.48 | 60.71 | 60.35 | 60.59 | 16,089 | +0.25(+0.41%) |
Feb 18, 2020 | 60.21 | 60.40 | 60.14 | 60.34 | 14,271 | -0.09(-0.15%) |
Feb 14, 2020 | 60.59 | 60.59 | 60.30 | 60.43 | 18,611 | -0.19(-0.31%) |
Feb 13, 2020 | 60.50 | 60.75 | 60.50 | 60.62 | 17,502 | -0.24(-0.40%) |
Feb 12, 2020 | 60.95 | 61.01 | 60.78 | 60.86 | 21,615 | +0.18(+0.29%) |
Feb 11, 2020 | 60.84 | 61.07 | 60.67 | 60.69 | 17,314 | +0.24(+0.40%) |
Feb 10, 2020 | 60.28 | 60.58 | 60.23 | 60.44 | 52,961 | -0.07(-0.12%) |
Feb 07, 2020 | 60.50 | 60.69 | 60.41 | 60.52 | 18,279 | -0.33(-0.54%) |
Feb 06, 2020 | 60.88 | 61.02 | 60.81 | 60.85 | 21,719 | +0.22(+0.36%) |
Feb 05, 2020 | 60.61 | 60.87 | 60.54 | 60.63 | 94,393 | +0.49(+0.81%) |
Feb 04, 2020 | 60.13 | 60.27 | 60.05 | 60.14 | 23,411 | +0.57(+0.95%) |
Feb 03, 2020 | 59.36 | 59.75 | 59.36 | 59.57 | 30,115 | +0.34(+0.57%) |
Jan 31, 2020 | 59.63 | 59.63 | 59.07 | 59.23 | 30,133 | -0.79(-1.31%) |
Jan 30, 2020 | 59.73 | 60.05 | 59.66 | 60.02 | 26,805 | -0.24(-0.40%) |
Jan 29, 2020 | 60.11 | 60.35 | 60.06 | 60.26 | 11,295 | +0.22(+0.37%) |
Jan 28, 2020 | 59.76 | 60.17 | 59.76 | 60.04 | 39,189 | +0.55(+0.92%) |
Jan 27, 2020 | 59.55 | 59.83 | 59.43 | 59.49 | 42,891 | -1.21(-1.99%) |
Jan 24, 2020 | 61.12 | 61.40 | 60.59 | 60.70 | 44,867 | +0.06(+0.10%) |
Jan 23, 2020 | 60.78 | 60.98 | 60.57 | 60.64 | 29,565 | -0.31(-0.50%) |
Jan 22, 2020 | 61.18 | 61.24 | 60.95 | 60.95 | 9,444 | -0.04(-0.06%) |
Jan 21, 2020 | 60.99 | 61.07 | 60.84 | 60.98 | 40,106 | -0.27(-0.44%) |
Jan 17, 2020 | 61.18 | 61.27 | 61.11 | 61.25 | 54,727 | +0.26(+0.43%) |
Jan 16, 2020 | 60.91 | 60.99 | 60.76 | 60.99 | 48,745 | +0.31(+0.51%) |
Jan 15, 2020 | 60.78 | 60.87 | 60.56 | 60.68 | 15,557 | -0.09(-0.16%) |
Jan 14, 2020 | 60.52 | 60.81 | 60.51 | 60.78 | 32,217 | +0.25(+0.42%) |
Jan 13, 2020 | 60.40 | 60.61 | 60.36 | 60.52 | 28,513 | +0.37(+0.62%) |
Jan 10, 2020 | 60.52 | 60.52 | 60.15 | 60.15 | 20,495 | -0.33(-0.55%) |
Jan 09, 2020 | 60.49 | 60.61 | 60.34 | 60.49 | 29,861 | +0.11(+0.18%) |
Jan 08, 2020 | 60.21 | 60.54 | 60.12 | 60.38 | 15,516 | +0.21(+0.35%) |
Jan 07, 2020 | 60.44 | 60.44 | 60.17 | 60.17 | 55,657 | -0.22(-0.36%) |
Jan 06, 2020 | 60.13 | 60.51 | 60.13 | 60.39 | 35,793 | +0.22(+0.36%) |
Jan 03, 2020 | 59.97 | 60.55 | 59.97 | 60.17 | 312,746 | -0.51(-0.83%) |
Jan 02, 2020 | 60.68 | 60.99 | 60.59 | 60.68 | 57,870 | +0.39(+0.64%) |
Dec 31, 2019 | 60.24 | 60.50 | 60.03 | 60.29 | 41,876 | +0.18(+0.30%) |
Dec 30, 2019 | 60.68 | 60.71 | 60.05 | 60.11 | 45,686 | -0.42(-0.69%) |
Dec 27, 2019 | 60.62 | 60.84 | 60.51 | 60.53 | 28,804 | +0.17(+0.28%) |
Dec 26, 2019 | 60.22 | 60.63 | 60.16 | 60.36 | 30,964 | +0.23(+0.38%) |
Dec 24, 2019 | 60.08 | 60.56 | 60.08 | 60.13 | 29,247 | -0.06(-0.10%) |
Dec 23, 2019 | 60.19 | 60.36 | 60.09 | 60.20 | 81,523 | +0.28(+0.47%) |
Dec 20, 2019 | 60.07 | 60.34 | 59.89 | 59.92 | 32,016 | -0.10(-0.17%) |
Dec 19, 2019 | 60.01 | 60.11 | 59.82 | 60.02 | 17,475 | +0.07(+0.12%) |
Dec 18, 2019 | 60.03 | 60.17 | 59.87 | 59.95 | 15,261 | -0.13(-0.22%) |
Dec 17, 2019 | 60.05 | 60.34 | 60.00 | 60.08 | 25,075 | -0.27(-0.45%) |
Dec 16, 2019 | 60.33 | 60.63 | 60.04 | 60.35 | 32,337 | +0.72(+1.21%) |
Dec 13, 2019 | 59.67 | 59.81 | 59.44 | 59.63 | 13,466 | +0.27(+0.45%) |
Dec 12, 2019 | 59.07 | 59.59 | 59.07 | 59.36 | 14,599 | +0.33(+0.55%) |
Dec 11, 2019 | 58.87 | 59.17 | 58.76 | 59.03 | 10,336 | +0.15(+0.25%) |
Dec 10, 2019 | 58.81 | 58.99 | 58.62 | 58.89 | 8,401 | -0.10(-0.16%) |
Dec 09, 2019 | 58.97 | 59.15 | 58.80 | 58.98 | 9,513 | -0.03(-0.05%) |
Dec 06, 2019 | 59.13 | 59.17 | 58.86 | 59.01 | 10,885 | +0.26(+0.44%) |
Dec 05, 2019 | 58.78 | 58.89 | 58.45 | 58.76 | 13,415 | +0.11(+0.19%) |
Dec 04, 2019 | 58.56 | 58.76 | 58.56 | 58.64 | 8,057 | +0.49(+0.84%) |
Dec 03, 2019 | 57.91 | 58.23 | 57.91 | 58.15 | 12,906 | -0.31(-0.53%) |
Dec 02, 2019 | 58.61 | 58.61 | 58.23 | 58.47 | 19,277 | -0.26(-0.45%) |
Nov 29, 2019 | 58.77 | 58.96 | 58.65 | 58.73 | 11,221 | -0.38(-0.64%) |
Nov 27, 2019 | 59.05 | 59.17 | 58.93 | 59.11 | 16,159 | +0.29(+0.50%) |
Nov 26, 2019 | 58.81 | 59.05 | 58.81 | 58.81 | 21,586 | -0.09(-0.16%) |
Nov 25, 2019 | 59.00 | 59.00 | 58.64 | 58.91 | 14,634 | +0.50(+0.85%) |
Nov 22, 2019 | 58.44 | 58.52 | 58.36 | 58.41 | 18,179 | +0.06(+0.10%) |
Nov 21, 2019 | 58.40 | 58.63 | 58.24 | 58.36 | 10,033 | -0.03(-0.05%) |
Nov 20, 2019 | 58.48 | 58.62 | 58.35 | 58.39 | 28,499 | -0.42(-0.72%) |
Nov 19, 2019 | 59.01 | 59.06 | 58.70 | 58.81 | 22,295 | -0.05(-0.08%) |
Nov 18, 2019 | 58.64 | 58.95 | 58.61 | 58.86 | 19,532 | +0.18(+0.30%) |
Nov 15, 2019 | 58.44 | 58.77 | 58.35 | 58.68 | 22,667 | +0.33(+0.57%) |
Nov 14, 2019 | 58.18 | 58.47 | 58.04 | 58.35 | 28,329 | -0.11(-0.19%) |
Nov 13, 2019 | 58.42 | 58.69 | 58.29 | 58.46 | 17,101 | -0.12(-0.21%) |
Nov 12, 2019 | 58.47 | 58.81 | 58.43 | 58.58 | 103,795 | -0.08(-0.14%) |
Nov 11, 2019 | 58.47 | 58.82 | 58.37 | 58.66 | 14,761 | -0.06(-0.10%) |
Nov 08, 2019 | 58.60 | 58.77 | 58.46 | 58.72 | 15,598 | -0.12(-0.20%) |
Nov 07, 2019 | 58.95 | 59.03 | 58.68 | 58.84 | 18,430 | +0.09(+0.15%) |
Nov 06, 2019 | 58.68 | 58.84 | 58.56 | 58.75 | 21,949 | +0.11(+0.18%) |
Nov 05, 2019 | 58.76 | 58.94 | 58.56 | 58.64 | 15,969 | -0.25(-0.43%) |
Nov 04, 2019 | 58.98 | 59.03 | 58.68 | 58.89 | 58,141 | +0.12(+0.20%) |
Nov 01, 2019 | 58.57 | 58.82 | 58.46 | 58.78 | 22,780 | +0.61(+1.05%) |
Oct 31, 2019 | 58.07 | 58.21 | 57.95 | 58.16 | 49,771 | -0.17(-0.29%) |
Oct 30, 2019 | 57.93 | 58.33 | 57.78 | 58.33 | 20,960 | +0.49(+0.84%) |
Oct 29, 2019 | 57.73 | 57.95 | 57.70 | 57.85 | 34,918 | -0.01(-0.02%) |
Oct 28, 2019 | 57.87 | 57.94 | 57.79 | 57.86 | 11,602 | +0.18(+0.32%) |
Oct 25, 2019 | 57.54 | 57.73 | 57.49 | 57.68 | 11,221 | +0.05(+0.09%) |
Oct 24, 2019 | 57.72 | 57.72 | 57.52 | 57.63 | 10,977 | +0.09(+0.15%) |
Oct 23, 2019 | 57.40 | 57.55 | 57.25 | 57.54 | 32,675 | +0.29(+0.51%) |
Oct 22, 2019 | 57.48 | 57.50 | 57.20 | 57.25 | 29,479 | -0.13(-0.23%) |
Oct 21, 2019 | 57.47 | 57.52 | 57.24 | 57.38 | 8,432 | +0.30(+0.53%) |
Oct 18, 2019 | 57.04 | 57.14 | 56.82 | 57.08 | 22,892 | -0.07(-0.12%) |
Oct 17, 2019 | 57.13 | 57.36 | 57.07 | 57.15 | 10,254 | +0.12(+0.21%) |
Oct 16, 2019 | 56.98 | 57.25 | 56.98 | 57.02 | 26,890 | -0.01(-0.02%) |
Oct 15, 2019 | 56.81 | 57.10 | 56.67 | 57.03 | 43,971 | +0.64(+1.14%) |
Oct 14, 2019 | 56.42 | 56.52 | 56.33 | 56.39 | 15,456 | -0.41(-0.72%) |
Oct 11, 2019 | 56.63 | 56.94 | 56.52 | 56.80 | 34,675 | +1.10(+1.98%) |
Oct 10, 2019 | 55.41 | 55.90 | 55.41 | 55.70 | 33,063 | +0.29(+0.52%) |
Oct 09, 2019 | 55.49 | 55.57 | 55.35 | 55.41 | 46,846 | +0.35(+0.63%) |
Oct 08, 2019 | 55.35 | 55.43 | 55.05 | 55.06 | 39,676 | -0.50(-0.90%) |
Oct 07, 2019 | 55.52 | 55.87 | 55.52 | 55.56 | 25,233 | -0.01(-0.01%) |
Oct 04, 2019 | 55.25 | 55.58 | 55.22 | 55.57 | 194,361 | +0.44(+0.80%) |
Oct 03, 2019 | 54.86 | 55.21 | 54.79 | 55.12 | 14,524 | +0.30(+0.55%) |
Oct 02, 2019 | 55.14 | 55.38 | 54.68 | 54.82 | 27,754 | -0.91(-1.64%) |
Oct 01, 2019 | 56.05 | 56.05 | 55.66 | 55.74 | 12,818 | -0.45(-0.81%) |
Sep 30, 2019 | 56.02 | 56.27 | 56.02 | 56.19 | 14,198 | +0.15(+0.26%) |
Sep 27, 2019 | 56.25 | 56.48 | 55.98 | 56.04 | 11,558 | -0.23(-0.41%) |
Sep 26, 2019 | 56.34 | 56.34 | 56.20 | 56.27 | 62,257 | +0.15(+0.27%) |
Sep 25, 2019 | 56.01 | 56.15 | 55.86 | 56.12 | 45,947 | -0.14(-0.24%) |
Sep 24, 2019 | 56.44 | 56.46 | 56.19 | 56.26 | 15,535 | -0.06(-0.10%) |
Sep 23, 2019 | 56.09 | 56.32 | 56.09 | 56.32 | 14,053 | -0.08(-0.14%) |
Sep 20, 2019 | 56.58 | 56.60 | 56.39 | 56.40 | 12,568 | -0.12(-0.21%) |
Sep 19, 2019 | 56.58 | 56.69 | 56.48 | 56.52 | 19,629 | +0.24(+0.43%) |
Sep 18, 2019 | 56.27 | 56.38 | 56.09 | 56.27 | 39,815 | -0.09(-0.17%) |
Sep 17, 2019 | 56.02 | 56.37 | 56.02 | 56.37 | 16,951 | +0.32(+0.57%) |
Sep 16, 2019 | 56.24 | 56.24 | 56.05 | 56.05 | 30,765 | -0.51(-0.90%) |
Sep 13, 2019 | 56.52 | 56.63 | 56.48 | 56.56 | 21,433 | +0.23(+0.41%) |
Sep 12, 2019 | 56.17 | 56.40 | 56.04 | 56.33 | 17,572 | +0.31(+0.55%) |
Sep 11, 2019 | 55.87 | 56.04 | 55.87 | 56.02 | 10,762 | +0.37(+0.66%) |
Sep 10, 2019 | 55.54 | 55.81 | 55.47 | 55.65 | 42,771 | -0.12(-0.21%) |
Sep 09, 2019 | 55.92 | 55.92 | 55.71 | 55.77 | 22,891 | -0.11(-0.19%) |
Sep 06, 2019 | 55.79 | 55.95 | 55.79 | 55.87 | 22,106 | +0.20(+0.36%) |
Sep 05, 2019 | 55.82 | 55.89 | 55.63 | 55.67 | 69,184 | +0.24(+0.43%) |
Sep 04, 2019 | 55.22 | 55.67 | 55.20 | 55.44 | 50,741 | +0.66(+1.21%) |
Sep 03, 2019 | 54.55 | 54.78 | 54.44 | 54.77 | 41,463 | -0.06(-0.10%) |
Aug 30, 2019 | 54.93 | 54.96 | 54.53 | 54.83 | 110,197 | +0.03(+0.06%) |
Aug 29, 2019 | 54.74 | 55.00 | 54.59 | 54.80 | 39,374 | +0.52(+0.95%) |
Aug 28, 2019 | 54.22 | 54.45 | 54.16 | 54.28 | 66,627 | +0.04(+0.07%) |
Aug 27, 2019 | 54.66 | 54.66 | 54.24 | 54.24 | 91,755 | +0.02(+0.03%) |
Aug 26, 2019 | 54.43 | 54.48 | 54.17 | 54.22 | 188,585 | +0.35(+0.64%) |
Aug 23, 2019 | 54.53 | 54.73 | 53.88 | 53.88 | 21,433 | -0.73(-1.33%) |
Aug 22, 2019 | 54.64 | 54.64 | 54.41 | 54.60 | 18,556 | -0.04(-0.07%) |
Aug 21, 2019 | 54.85 | 54.88 | 54.64 | 54.64 | 11,602 | +0.30(+0.55%) |
Aug 20, 2019 | 54.33 | 54.44 | 54.28 | 54.35 | 18,169 | -0.13(-0.24%) |
Aug 19, 2019 | 54.65 | 54.66 | 54.40 | 54.48 | 12,531 | +0.31(+0.57%) |
Aug 16, 2019 | 53.90 | 54.26 | 53.90 | 54.17 | 10,436 | +0.68(+1.27%) |
Aug 15, 2019 | 53.60 | 53.76 | 53.34 | 53.49 | 24,046 | -0.01(-0.02%) |
Aug 14, 2019 | 53.57 | 53.95 | 53.36 | 53.50 | 24,313 | -1.10(-2.02%) |
Aug 13, 2019 | 54.20 | 54.95 | 54.20 | 54.61 | 18,391 | +0.30(+0.55%) |
Aug 12, 2019 | 54.54 | 54.57 | 54.25 | 54.31 | 11,399 | -0.26(-0.48%) |
Aug 09, 2019 | 54.73 | 54.80 | 54.55 | 54.57 | 25,361 | -0.33(-0.60%) |
Aug 08, 2019 | 54.55 | 55.04 | 54.55 | 54.90 | 29,453 | +0.46(+0.84%) |
Aug 07, 2019 | 54.01 | 54.46 | 53.88 | 54.44 | 14,756 | +0.43(+0.80%) |
Aug 06, 2019 | 54.02 | 54.30 | 53.77 | 54.01 | 31,590 | +0.37(+0.68%) |
Aug 05, 2019 | 54.14 | 54.18 | 53.64 | 53.65 | 22,037 | -1.20(-2.19%) |
Aug 02, 2019 | 55.15 | 55.15 | 54.67 | 54.85 | 290,644 | -0.33(-0.59%) |
Aug 01, 2019 | 55.68 | 55.86 | 54.98 | 55.17 | 69,871 | -0.19(-0.35%) |
Jul 31, 2019 | 55.63 | 55.77 | 55.31 | 55.37 | 10,652 | -0.21(-0.38%) |
Jul 30, 2019 | 55.73 | 55.74 | 55.53 | 55.58 | 25,805 | -0.53(-0.95%) |
Jul 29, 2019 | 56.29 | 56.47 | 56.11 | 56.11 | 21,445 | +0.00(+0.00%) |
Jul 26, 2019 | 56.18 | 56.35 | 56.11 | 56.11 | 37,929 | +0.08(+0.14%) |
Jul 25, 2019 | 56.29 | 56.29 | 55.88 | 56.04 | 17,649 | -0.49(-0.86%) |
Jul 24, 2019 | 56.37 | 56.62 | 56.25 | 56.52 | 13,842 | +0.07(+0.13%) |
Jul 23, 2019 | 56.46 | 56.62 | 56.31 | 56.45 | 16,924 | +0.24(+0.42%) |
Jul 22, 2019 | 56.27 | 56.35 | 56.15 | 56.22 | 43,828 | -0.04(-0.08%) |
Jul 19, 2019 | 56.35 | 56.49 | 56.23 | 56.26 | 16,159 | -0.14(-0.25%) |
Jul 18, 2019 | 56.03 | 56.49 | 56.02 | 56.40 | 22,878 | +0.08(+0.14%) |
Jul 17, 2019 | 56.39 | 56.47 | 56.26 | 56.32 | 41,278 | +0.13(+0.23%) |
Jul 16, 2019 | 56.35 | 56.58 | 56.19 | 56.19 | 21,876 | -0.17(-0.30%) |
Jul 15, 2019 | 56.39 | 56.59 | 56.35 | 56.36 | 51,881 | +0.05(+0.10%) |
Jul 12, 2019 | 56.19 | 56.52 | 56.10 | 56.31 | 43,540 | +0.02(+0.03%) |
Jul 11, 2019 | 56.46 | 56.59 | 56.14 | 56.29 | 23,836 | -0.02(-0.03%) |
Jul 10, 2019 | 56.50 | 56.50 | 56.17 | 56.31 | 57,580 | +0.15(+0.27%) |
Jul 09, 2019 | 56.08 | 56.20 | 55.98 | 56.16 | 22,746 | -0.11(-0.19%) |
Jul 08, 2019 | 56.36 | 56.62 | 56.27 | 56.27 | 70,415 | -0.45(-0.79%) |
Jul 05, 2019 | 56.77 | 56.77 | 56.43 | 56.71 | 37,480 | -0.27(-0.47%) |
Jul 03, 2019 | 57.08 | 57.24 | 56.98 | 56.98 | 31,308 | +0.23(+0.41%) |
Jul 02, 2019 | 56.56 | 56.83 | 56.56 | 56.75 | 188,119 | +0.26(+0.46%) |
Jul 01, 2019 | 56.68 | 56.68 | 56.27 | 56.49 | 51,364 | +0.28(+0.49%) |
Jun 28, 2019 | 56.09 | 56.23 | 56.09 | 56.21 | 18,852 | +0.22(+0.40%) |
Jun 27, 2019 | 55.92 | 55.99 | 55.88 | 55.99 | 11,746 | +0.12(+0.22%) |
Jun 26, 2019 | 55.93 | 55.99 | 55.82 | 55.86 | 23,260 | +0.04(+0.08%) |
Jun 25, 2019 | 56.10 | 56.10 | 55.81 | 55.82 | 12,801 | -0.26(-0.46%) |
Jun 24, 2019 | 56.08 | 56.13 | 56.00 | 56.08 | 22,441 | +0.06(+0.11%) |
Jun 21, 2019 | 55.87 | 56.12 | 55.84 | 56.01 | 22,331 | -0.22(-0.39%) |
Jun 20, 2019 | 56.17 | 56.25 | 56.07 | 56.23 | 8,012 | +0.58(+1.05%) |
Jun 19, 2019 | 55.49 | 55.72 | 55.46 | 55.65 | 8,656 | +0.27(+0.48%) |
Jun 18, 2019 | 55.24 | 55.49 | 55.24 | 55.38 | 28,039 | +0.63(+1.16%) |
Jun 17, 2019 | 54.80 | 55.00 | 54.72 | 54.75 | 8,432 | -0.01(-0.03%) |
Jun 14, 2019 | 54.83 | 54.97 | 54.71 | 54.77 | 23,004 | -0.25(-0.46%) |
Jun 13, 2019 | 55.16 | 55.24 | 55.02 | 55.02 | 17,531 | +0.02(+0.03%) |
Jun 12, 2019 | 55.17 | 55.32 | 54.96 | 55.00 | 82,137 | -0.23(-0.42%) |
Jun 11, 2019 | 55.53 | 55.71 | 55.23 | 55.23 | 13,975 | +0.14(+0.25%) |
Jun 10, 2019 | 55.10 | 55.34 | 55.03 | 55.09 | 42,318 | +0.08(+0.14%) |
Jun 07, 2019 | 54.75 | 55.08 | 54.70 | 55.02 | 33,328 | +0.77(+1.41%) |
Jun 06, 2019 | 54.26 | 54.48 | 54.19 | 54.25 | 88,270 | +0.27(+0.51%) |
Jun 05, 2019 | 54.08 | 54.11 | 53.85 | 53.98 | 34,566 | +0.02(+0.04%) |
Jun 04, 2019 | 53.79 | 54.08 | 53.61 | 53.96 | 109,623 | +0.44(+0.82%) |
Jun 03, 2019 | 53.42 | 53.69 | 53.29 | 53.52 | 31,169 | +0.42(+0.79%) |
May 31, 2019 | 53.12 | 53.28 | 53.05 | 53.10 | 13,945 | -0.35(-0.65%) |
May 30, 2019 | 53.47 | 53.56 | 53.33 | 53.45 | 11,413 | +0.10(+0.20%) |
May 29, 2019 | 53.39 | 53.53 | 53.19 | 53.35 | 8,129 | -0.52(-0.97%) |
May 28, 2019 | 54.17 | 54.21 | 53.77 | 53.87 | 10,394 | -0.37(-0.69%) |
May 24, 2019 | 54.10 | 54.28 | 54.08 | 54.24 | 17,718 | +0.57(+1.06%) |
May 23, 2019 | 53.63 | 53.99 | 53.56 | 53.67 | 33,174 | -0.40(-0.74%) |
May 22, 2019 | 53.98 | 54.22 | 53.95 | 54.07 | 57,670 | -0.22(-0.40%) |
May 21, 2019 | 54.19 | 54.29 | 54.05 | 54.29 | 19,995 | +0.30(+0.55%) |
May 20, 2019 | 53.91 | 54.07 | 53.86 | 53.99 | 14,062 | -0.17(-0.31%) |
May 17, 2019 | 54.12 | 54.31 | 54.10 | 54.16 | 4,801 | -0.16(-0.29%) |
May 16, 2019 | 54.15 | 54.54 | 54.15 | 54.32 | 13,167 | +0.34(+0.63%) |
May 15, 2019 | 53.42 | 53.98 | 53.42 | 53.98 | 31,772 | +0.24(+0.46%) |
May 14, 2019 | 53.63 | 53.90 | 53.63 | 53.73 | 15,048 | +0.37(+0.69%) |
May 13, 2019 | 53.53 | 53.75 | 53.26 | 53.36 | 30,238 | -0.97(-1.78%) |
May 10, 2019 | 54.07 | 54.37 | 53.77 | 54.33 | 33,950 | +0.38(+0.71%) |
May 09, 2019 | 53.77 | 54.13 | 53.63 | 53.95 | 29,538 | -0.33(-0.61%) |
May 08, 2019 | 54.26 | 54.43 | 54.25 | 54.28 | 16,812 | +0.03(+0.05%) |
May 07, 2019 | 54.67 | 54.67 | 54.12 | 54.25 | 18,049 | -0.72(-1.31%) |
May 06, 2019 | 54.56 | 55.09 | 54.48 | 54.97 | 19,834 | -0.52(-0.95%) |
May 03, 2019 | 55.18 | 55.57 | 55.18 | 55.50 | 94,649 | +0.57(+1.04%) |
May 02, 2019 | 55.07 | 55.09 | 54.87 | 54.93 | 14,209 | -0.10(-0.19%) |
May 01, 2019 | 55.38 | 55.53 | 55.03 | 55.03 | 12,191 | -0.28(-0.51%) |
Apr 30, 2019 | 55.24 | 55.39 | 55.17 | 55.31 | 6,804 | +0.04(+0.08%) |
Apr 29, 2019 | 55.15 | 55.35 | 55.04 | 55.27 | 8,430 | +0.22(+0.40%) |
Apr 26, 2019 | 54.88 | 55.11 | 54.88 | 55.05 | 8,573 | +0.21(+0.38%) |
Apr 25, 2019 | 54.69 | 54.87 | 54.63 | 54.84 | 17,193 | +0.03(+0.06%) |
Apr 24, 2019 | 54.95 | 55.00 | 54.75 | 54.81 | 37,988 | -0.38(-0.69%) |
Apr 23, 2019 | 54.97 | 55.24 | 54.97 | 55.19 | 15,551 | +0.12(+0.21%) |
Apr 22, 2019 | 55.11 | 55.15 | 55.03 | 55.07 | 302,076 | -0.13(-0.23%) |
Apr 18, 2019 | 55.34 | 55.35 | 55.17 | 55.20 | 50,296 | -0.03(-0.05%) |
Apr 17, 2019 | 55.39 | 55.39 | 55.19 | 55.23 | 33,452 | -0.10(-0.17%) |
Apr 16, 2019 | 55.49 | 55.49 | 55.26 | 55.32 | 61,615 | +0.18(+0.33%) |
Apr 15, 2019 | 55.28 | 55.28 | 55.07 | 55.14 | 7,403 | -0.04(-0.08%) |
Apr 12, 2019 | 55.17 | 55.18 | 55.06 | 55.18 | 6,972 | +0.24(+0.45%) |
Apr 11, 2019 | 55.03 | 55.07 | 54.84 | 54.94 | 28,241 | -0.08(-0.15%) |
Apr 10, 2019 | 54.89 | 55.14 | 54.89 | 55.02 | 6,445 | +0.18(+0.32%) |
Apr 09, 2019 | 54.98 | 54.98 | 54.78 | 54.84 | 15,709 | -0.29(-0.52%) |
Apr 08, 2019 | 55.20 | 55.20 | 55.03 | 55.13 | 11,560 | +0.01(+0.02%) |
Apr 05, 2019 | 55.02 | 55.16 | 55.00 | 55.12 | 22,290 | +0.01(+0.03%) |
Apr 04, 2019 | 55.00 | 55.15 | 54.96 | 55.10 | 16,069 | -0.16(-0.29%) |
Apr 03, 2019 | 55.25 | 55.38 | 55.08 | 55.26 | 24,140 | +0.33(+0.61%) |
Apr 02, 2019 | 54.91 | 54.98 | 54.71 | 54.93 | 13,095 | -0.05(-0.10%) |
Apr 01, 2019 | 54.76 | 54.98 | 54.76 | 54.98 | 17,316 | +0.50(+0.92%) |
Mar 29, 2019 | 54.51 | 54.51 | 54.22 | 54.48 | 19,204 | +0.19(+0.35%) |
Mar 28, 2019 | 54.34 | 54.41 | 54.13 | 54.29 | 14,397 | -0.05(-0.10%) |
Mar 27, 2019 | 54.33 | 54.38 | 54.10 | 54.34 | 13,242 | +0.04(+0.07%) |
Mar 26, 2019 | 54.39 | 54.46 | 54.25 | 54.31 | 7,003 | +0.30(+0.55%) |
Mar 25, 2019 | 53.91 | 54.06 | 53.87 | 54.01 | 21,073 | +0.11(+0.21%) |
Mar 22, 2019 | 54.28 | 54.28 | 53.85 | 53.89 | 46,752 | -0.84(-1.53%) |
Mar 21, 2019 | 54.52 | 54.82 | 54.52 | 54.73 | 7,595 | +0.01(+0.02%) |
Mar 20, 2019 | 54.54 | 54.97 | 54.32 | 54.72 | 37,348 | +0.06(+0.10%) |
Mar 19, 2019 | 54.90 | 54.95 | 54.63 | 54.66 | 17,883 | +0.05(+0.08%) |
Mar 18, 2019 | 54.60 | 54.65 | 54.48 | 54.62 | 37,524 | +0.07(+0.13%) |
Mar 15, 2019 | 54.23 | 54.54 | 54.23 | 54.54 | 11,659 | +0.63(+1.16%) |
Mar 14, 2019 | 53.86 | 54.07 | 53.86 | 53.92 | 30,172 | -0.05(-0.08%) |
Mar 13, 2019 | 53.81 | 54.01 | 53.69 | 53.96 | 51,310 | +0.42(+0.78%) |
Mar 12, 2019 | 53.56 | 53.60 | 53.44 | 53.55 | 75,230 | -0.03(-0.05%) |
Mar 11, 2019 | 53.28 | 53.57 | 53.28 | 53.57 | 11,669 | +0.39(+0.74%) |
Mar 08, 2019 | 52.89 | 53.19 | 52.87 | 53.18 | 26,862 | +0.11(+0.21%) |
Mar 07, 2019 | 53.56 | 53.56 | 53.06 | 53.07 | 7,720 | -0.64(-1.20%) |
Mar 06, 2019 | 53.91 | 53.91 | 53.66 | 53.71 | 136,401 | -0.18(-0.34%) |
Mar 05, 2019 | 53.68 | 53.94 | 53.66 | 53.90 | 23,349 | +0.17(+0.31%) |
Mar 04, 2019 | 53.93 | 53.93 | 53.52 | 53.73 | 78,926 | -0.26(-0.49%) |