Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.16 | 64.17 | 63.08 | 63.27 | 612,805 | -1.31(-2.03%) |
Jan 30, 2020 | 63.53 | 64.62 | 63.50 | 64.59 | 281,153 | +0.64(+1.00%) |
Jan 29, 2020 | 64.23 | 64.35 | 63.93 | 63.95 | 181,912 | -0.08(-0.13%) |
Jan 28, 2020 | 63.77 | 64.23 | 63.64 | 64.03 | 193,115 | +0.61(+0.97%) |
Jan 27, 2020 | 63.25 | 63.70 | 62.96 | 63.42 | 212,680 | -0.89(-1.38%) |
Jan 24, 2020 | 64.94 | 64.94 | 63.99 | 64.31 | 243,781 | -0.65(-1.00%) |
Jan 23, 2020 | 64.74 | 65.01 | 64.43 | 64.96 | 200,610 | +0.04(+0.06%) |
Jan 22, 2020 | 65.08 | 65.21 | 64.85 | 64.92 | 777,190 | +0.07(+0.11%) |
Jan 21, 2020 | 64.73 | 65.14 | 64.73 | 64.85 | 234,557 | -0.18(-0.28%) |
Jan 17, 2020 | 64.96 | 65.10 | 64.87 | 65.03 | 841,661 | +0.28(+0.44%) |
Jan 16, 2020 | 64.44 | 64.77 | 64.40 | 64.75 | 185,535 | +0.54(+0.84%) |
Jan 15, 2020 | 64.00 | 64.31 | 63.96 | 64.21 | 254,322 | +0.05(+0.07%) |
Jan 14, 2020 | 64.43 | 64.45 | 64.07 | 64.16 | 406,028 | -0.20(-0.32%) |
Jan 13, 2020 | 63.98 | 64.37 | 63.88 | 64.37 | 301,680 | +0.53(+0.83%) |
Jan 10, 2020 | 64.07 | 64.09 | 63.75 | 63.83 | 149,253 | -0.19(-0.29%) |
Jan 09, 2020 | 63.97 | 64.07 | 63.83 | 64.02 | 194,440 | +0.42(+0.65%) |
Jan 08, 2020 | 63.22 | 63.88 | 63.22 | 63.60 | 256,026 | +0.39(+0.61%) |
Jan 07, 2020 | 63.47 | 63.55 | 63.21 | 63.21 | 150,426 | -0.43(-0.68%) |
Jan 06, 2020 | 63.17 | 63.66 | 63.17 | 63.64 | 311,462 | -0.04(-0.06%) |
Jan 03, 2020 | 63.34 | 63.88 | 63.34 | 63.68 | 266,710 | -0.36(-0.56%) |
Jan 02, 2020 | 63.99 | 64.05 | 63.69 | 64.04 | 393,653 | +0.35(+0.54%) |
Dec 31, 2019 | 63.47 | 63.76 | 63.43 | 63.70 | 158,338 | +0.15(+0.23%) |
Dec 30, 2019 | 63.80 | 63.81 | 63.46 | 63.55 | 159,398 | -0.17(-0.27%) |
Dec 27, 2019 | 63.86 | 63.87 | 63.64 | 63.72 | 185,377 | -0.01(-0.02%) |
Dec 26, 2019 | 63.54 | 63.73 | 63.53 | 63.73 | 106,311 | +0.37(+0.59%) |
Dec 24, 2019 | 63.31 | 63.42 | 63.28 | 63.36 | 198,356 | +0.03(+0.04%) |
Dec 23, 2019 | 63.64 | 63.64 | 63.27 | 63.33 | 234,347 | -0.23(-0.36%) |
Dec 20, 2019 | 63.65 | 63.79 | 63.49 | 63.56 | 452,736 | +0.20(+0.32%) |
Dec 19, 2019 | 63.16 | 63.41 | 63.16 | 63.35 | 364,856 | +0.18(+0.28%) |
Dec 18, 2019 | 63.42 | 63.42 | 63.18 | 63.18 | 554,235 | -0.06(-0.09%) |
Dec 17, 2019 | 63.26 | 63.37 | 63.21 | 63.23 | 820,805 | +0.05(+0.08%) |
Dec 16, 2019 | 63.40 | 63.40 | 63.01 | 63.18 | 481,241 | +0.35(+0.56%) |
Dec 13, 2019 | 62.86 | 63.19 | 62.58 | 62.83 | 303,376 | -0.14(-0.23%) |
Dec 12, 2019 | 62.34 | 63.09 | 62.33 | 62.98 | 732,493 | +0.71(+1.14%) |
Dec 11, 2019 | 62.46 | 62.57 | 62.21 | 62.27 | 89,201 | -0.17(-0.27%) |
Dec 10, 2019 | 62.52 | 62.59 | 62.36 | 62.44 | 137,164 | -0.13(-0.21%) |
Dec 09, 2019 | 62.62 | 62.71 | 62.48 | 62.57 | 144,667 | -0.08(-0.13%) |
Dec 06, 2019 | 62.49 | 62.79 | 62.49 | 62.65 | 307,067 | +0.58(+0.94%) |
Dec 05, 2019 | 61.91 | 62.10 | 61.81 | 62.07 | 565,658 | +0.26(+0.42%) |
Dec 04, 2019 | 61.54 | 61.94 | 61.41 | 61.81 | 267,870 | +0.39(+0.64%) |
Dec 03, 2019 | 61.37 | 61.45 | 61.05 | 61.41 | 347,957 | -0.47(-0.76%) |
Dec 02, 2019 | 62.58 | 62.58 | 61.85 | 61.88 | 483,970 | -0.59(-0.94%) |
Nov 29, 2019 | 62.55 | 62.66 | 62.40 | 62.47 | 181,982 | -0.13(-0.21%) |
Nov 27, 2019 | 62.40 | 62.63 | 62.33 | 62.61 | 416,083 | +0.29(+0.47%) |
Nov 26, 2019 | 62.17 | 62.34 | 62.06 | 62.31 | 329,203 | +0.19(+0.31%) |
Nov 25, 2019 | 61.87 | 62.17 | 61.87 | 62.12 | 552,290 | +0.44(+0.72%) |
Nov 22, 2019 | 61.61 | 61.76 | 61.47 | 61.68 | 206,955 | +0.19(+0.31%) |
Nov 21, 2019 | 61.88 | 61.88 | 61.41 | 61.49 | 318,388 | -0.26(-0.43%) |
Nov 20, 2019 | 61.79 | 61.92 | 61.39 | 61.75 | 386,510 | -0.21(-0.34%) |
Nov 19, 2019 | 61.93 | 62.05 | 61.83 | 61.96 | 640,896 | +0.22(+0.35%) |
Nov 18, 2019 | 61.62 | 61.78 | 61.55 | 61.75 | 362,168 | +0.12(+0.20%) |
Nov 15, 2019 | 61.63 | 61.64 | 61.47 | 61.62 | 404,573 | +0.20(+0.32%) |
Nov 14, 2019 | 61.10 | 61.42 | 61.10 | 61.42 | 302,057 | +0.20(+0.32%) |
Nov 13, 2019 | 61.10 | 61.39 | 60.99 | 61.23 | 430,120 | -0.11(-0.18%) |
Nov 12, 2019 | 61.43 | 61.65 | 61.32 | 61.34 | 210,908 | -0.06(-0.11%) |
Nov 11, 2019 | 61.20 | 61.46 | 61.16 | 61.40 | 144,426 | -0.07(-0.12%) |
Nov 08, 2019 | 61.33 | 61.47 | 61.17 | 61.47 | 181,547 | +0.03(+0.05%) |
Nov 07, 2019 | 61.54 | 61.74 | 61.39 | 61.44 | 226,250 | +0.24(+0.39%) |
Nov 06, 2019 | 61.01 | 61.25 | 60.98 | 61.20 | 258,627 | +0.19(+0.31%) |
Nov 05, 2019 | 61.27 | 61.29 | 60.86 | 61.01 | 821,161 | -0.15(-0.25%) |
Nov 04, 2019 | 61.42 | 61.46 | 61.08 | 61.17 | 488,526 | +0.17(+0.28%) |
Nov 01, 2019 | 60.78 | 61.00 | 60.69 | 61.00 | 658,002 | +0.65(+1.08%) |
Oct 31, 2019 | 60.46 | 60.51 | 60.03 | 60.34 | 2,990,498 | -0.28(-0.46%) |
Oct 30, 2019 | 60.53 | 60.70 | 60.14 | 60.62 | 447,055 | +0.09(+0.15%) |
Oct 29, 2019 | 60.32 | 60.80 | 60.32 | 60.53 | 402,823 | +0.12(+0.20%) |
Oct 28, 2019 | 60.42 | 60.57 | 60.38 | 60.41 | 177,232 | +0.20(+0.33%) |
Oct 25, 2019 | 59.93 | 60.35 | 59.93 | 60.21 | 187,845 | +0.11(+0.18%) |
Oct 24, 2019 | 60.12 | 60.16 | 59.87 | 60.10 | 142,495 | +0.09(+0.15%) |
Oct 23, 2019 | 59.73 | 60.01 | 59.68 | 60.01 | 137,392 | +0.17(+0.29%) |
Oct 22, 2019 | 60.05 | 60.23 | 59.80 | 59.84 | 220,960 | -0.39(-0.64%) |
Oct 21, 2019 | 59.86 | 60.25 | 59.86 | 60.22 | 129,020 | +0.72(+1.21%) |
Oct 18, 2019 | 59.22 | 59.67 | 59.22 | 59.50 | 161,786 | +0.08(+0.14%) |
Oct 17, 2019 | 59.59 | 59.68 | 59.31 | 59.42 | 241,070 | +0.12(+0.20%) |
Oct 16, 2019 | 59.35 | 59.42 | 59.14 | 59.30 | 151,436 | -0.10(-0.16%) |
Oct 15, 2019 | 59.02 | 59.62 | 58.94 | 59.40 | 283,136 | +0.56(+0.95%) |
Oct 14, 2019 | 58.63 | 58.86 | 58.63 | 58.84 | 108,744 | +0.06(+0.10%) |
Oct 11, 2019 | 58.97 | 59.39 | 58.74 | 58.78 | 608,055 | +0.58(+1.00%) |
Oct 10, 2019 | 57.82 | 58.49 | 57.82 | 58.20 | 331,014 | +0.43(+0.75%) |
Oct 09, 2019 | 57.63 | 57.99 | 57.59 | 57.77 | 242,907 | +0.46(+0.80%) |
Oct 08, 2019 | 57.84 | 57.84 | 57.25 | 57.31 | 394,658 | -0.96(-1.64%) |
Oct 07, 2019 | 58.23 | 58.64 | 58.18 | 58.27 | 261,368 | -0.22(-0.38%) |
Oct 04, 2019 | 57.72 | 58.53 | 57.71 | 58.49 | 197,617 | +0.86(+1.49%) |
Oct 03, 2019 | 57.20 | 57.63 | 56.65 | 57.63 | 472,159 | +0.30(+0.53%) |
Oct 02, 2019 | 57.97 | 57.97 | 57.06 | 57.33 | 768,716 | -0.97(-1.66%) |
Oct 01, 2019 | 59.39 | 59.43 | 58.26 | 58.29 | 686,383 | -0.99(-1.66%) |
Sep 30, 2019 | 59.41 | 59.51 | 59.22 | 59.28 | 261,103 | -0.02(-0.03%) |
Sep 27, 2019 | 59.66 | 59.74 | 58.97 | 59.30 | 559,193 | -0.06(-0.10%) |
Sep 26, 2019 | 59.37 | 59.55 | 59.21 | 59.36 | 225,399 | -0.07(-0.12%) |
Sep 25, 2019 | 59.04 | 59.52 | 58.95 | 59.43 | 214,476 | +0.34(+0.57%) |
Sep 24, 2019 | 59.68 | 59.78 | 58.85 | 59.09 | 570,075 | -0.39(-0.65%) |
Sep 23, 2019 | 59.01 | 59.62 | 59.01 | 59.48 | 365,102 | +0.11(+0.18%) |
Sep 20, 2019 | 59.72 | 59.93 | 59.29 | 59.37 | 338,411 | -0.31(-0.51%) |
Sep 19, 2019 | 59.82 | 60.08 | 59.64 | 59.68 | 238,391 | -0.08(-0.13%) |
Sep 18, 2019 | 59.53 | 59.85 | 59.33 | 59.76 | 241,410 | +0.06(+0.10%) |
Sep 17, 2019 | 59.38 | 59.70 | 59.36 | 59.70 | 153,168 | +0.21(+0.35%) |
Sep 16, 2019 | 59.14 | 59.49 | 59.12 | 59.49 | 179,083 | -0.07(-0.12%) |
Sep 13, 2019 | 59.65 | 59.78 | 59.47 | 59.56 | 290,191 | +0.11(+0.19%) |
Sep 12, 2019 | 59.05 | 59.57 | 58.99 | 59.44 | 788,013 | +0.39(+0.66%) |
Sep 11, 2019 | 58.88 | 59.06 | 58.57 | 59.05 | 277,446 | +0.23(+0.40%) |
Sep 10, 2019 | 59.02 | 59.06 | 58.38 | 58.82 | 250,524 | -0.22(-0.36%) |
Sep 09, 2019 | 58.92 | 59.13 | 58.71 | 59.04 | 201,501 | +0.41(+0.70%) |
Sep 06, 2019 | 58.61 | 58.85 | 58.52 | 58.62 | 178,915 | +0.05(+0.08%) |
Sep 05, 2019 | 58.36 | 58.99 | 58.36 | 58.58 | 363,389 | +0.76(+1.32%) |
Sep 04, 2019 | 57.58 | 57.88 | 57.53 | 57.82 | 690,437 | +0.63(+1.10%) |
Sep 03, 2019 | 57.12 | 57.26 | 56.85 | 57.19 | 1,266,541 | -0.35(-0.61%) |
Aug 30, 2019 | 57.62 | 57.75 | 57.33 | 57.54 | 183,060 | +0.14(+0.24%) |
Aug 29, 2019 | 57.10 | 57.54 | 57.02 | 57.40 | 242,925 | +0.73(+1.29%) |
Aug 28, 2019 | 56.01 | 56.69 | 55.99 | 56.67 | 363,324 | +0.44(+0.77%) |
Aug 27, 2019 | 56.79 | 56.89 | 56.11 | 56.24 | 333,392 | -0.35(-0.62%) |
Aug 26, 2019 | 56.38 | 56.60 | 56.12 | 56.58 | 368,165 | +0.53(+0.95%) |
Aug 23, 2019 | 57.05 | 57.40 | 55.72 | 56.05 | 637,766 | -1.28(-2.24%) |
Aug 22, 2019 | 57.28 | 57.49 | 56.94 | 57.34 | 189,558 | +0.27(+0.48%) |
Aug 21, 2019 | 57.11 | 57.17 | 56.96 | 57.06 | 245,032 | +0.27(+0.48%) |
Aug 20, 2019 | 57.11 | 57.26 | 56.74 | 56.79 | 219,173 | -0.60(-1.04%) |
Aug 19, 2019 | 57.54 | 57.59 | 57.25 | 57.39 | 411,170 | +0.55(+0.97%) |
Aug 16, 2019 | 56.27 | 56.97 | 56.27 | 56.84 | 233,244 | +0.84(+1.50%) |
Aug 15, 2019 | 55.79 | 56.20 | 55.64 | 56.00 | 603,934 | +0.37(+0.67%) |
Aug 14, 2019 | 56.31 | 56.59 | 55.61 | 55.63 | 531,665 | -1.72(-3.00%) |
Aug 13, 2019 | 56.66 | 57.61 | 56.59 | 57.34 | 567,797 | +0.55(+0.96%) |
Aug 12, 2019 | 57.22 | 57.33 | 56.65 | 56.80 | 225,784 | -0.89(-1.55%) |
Aug 09, 2019 | 57.58 | 57.89 | 57.21 | 57.69 | 321,610 | -0.16(-0.27%) |
Aug 08, 2019 | 57.21 | 57.87 | 57.03 | 57.85 | 296,106 | +1.04(+1.82%) |
Aug 07, 2019 | 56.19 | 56.99 | 55.59 | 56.81 | 534,390 | -0.16(-0.27%) |
Aug 06, 2019 | 56.34 | 57.04 | 56.18 | 56.97 | 505,912 | +0.81(+1.44%) |
Aug 05, 2019 | 56.92 | 57.27 | 55.60 | 56.16 | 541,525 | -1.78(-3.08%) |
Aug 02, 2019 | 57.83 | 58.20 | 57.32 | 57.95 | 289,973 | -0.11(-0.19%) |
Aug 01, 2019 | 58.99 | 59.25 | 57.94 | 58.06 | 929,428 | -0.85(-1.45%) |
Jul 31, 2019 | 59.24 | 59.44 | 58.68 | 58.91 | 357,005 | -0.38(-0.64%) |
Jul 30, 2019 | 58.95 | 59.29 | 58.90 | 59.29 | 266,856 | +0.00(+0.00%) |
Jul 29, 2019 | 59.57 | 59.65 | 59.27 | 59.29 | 167,150 | -0.29(-0.49%) |
Jul 26, 2019 | 59.16 | 59.61 | 59.11 | 59.58 | 284,518 | +0.52(+0.88%) |
Jul 25, 2019 | 59.43 | 59.43 | 58.94 | 59.06 | 233,577 | -0.34(-0.57%) |
Jul 24, 2019 | 58.79 | 59.42 | 58.79 | 59.40 | 251,975 | +0.47(+0.80%) |
Jul 23, 2019 | 58.45 | 58.93 | 58.45 | 58.93 | 219,653 | +0.60(+1.02%) |
Jul 22, 2019 | 58.26 | 58.45 | 58.13 | 58.33 | 604,425 | +0.10(+0.17%) |
Jul 19, 2019 | 58.79 | 58.82 | 58.22 | 58.23 | 434,414 | -0.40(-0.69%) |
Jul 18, 2019 | 58.19 | 58.73 | 58.17 | 58.64 | 216,308 | +0.35(+0.61%) |
Jul 17, 2019 | 58.51 | 58.68 | 58.25 | 58.28 | 312,907 | -0.40(-0.69%) |
Jul 16, 2019 | 58.87 | 58.93 | 58.61 | 58.69 | 128,755 | -0.16(-0.27%) |
Jul 15, 2019 | 59.21 | 59.21 | 58.74 | 58.85 | 189,381 | -0.25(-0.42%) |
Jul 12, 2019 | 58.90 | 59.11 | 58.77 | 59.10 | 168,660 | +0.25(+0.42%) |
Jul 11, 2019 | 58.78 | 58.89 | 58.66 | 58.85 | 196,867 | +0.13(+0.22%) |
Jul 10, 2019 | 58.89 | 59.05 | 58.63 | 58.72 | 151,711 | -0.08(-0.13%) |
Jul 09, 2019 | 58.23 | 58.82 | 58.23 | 58.80 | 350,051 | +0.23(+0.40%) |
Jul 08, 2019 | 58.50 | 58.67 | 58.46 | 58.56 | 209,011 | -0.22(-0.38%) |
Jul 05, 2019 | 58.61 | 58.86 | 58.37 | 58.79 | 204,443 | +0.12(+0.21%) |
Jul 03, 2019 | 58.27 | 58.69 | 58.27 | 58.66 | 212,297 | +0.48(+0.82%) |
Jul 02, 2019 | 57.99 | 58.25 | 57.89 | 58.19 | 312,675 | +0.20(+0.34%) |
Jul 01, 2019 | 58.01 | 58.23 | 57.73 | 57.99 | 1,253,572 | +0.43(+0.74%) |
Jun 28, 2019 | 57.35 | 57.59 | 57.22 | 57.56 | 289,536 | +0.68(+1.20%) |
Jun 27, 2019 | 56.51 | 56.94 | 56.51 | 56.88 | 125,801 | +0.49(+0.87%) |
Jun 26, 2019 | 56.79 | 56.85 | 56.39 | 56.39 | 157,951 | -0.28(-0.50%) |
Jun 25, 2019 | 57.05 | 57.25 | 56.64 | 56.68 | 271,143 | -0.40(-0.70%) |
Jun 24, 2019 | 57.29 | 57.48 | 57.04 | 57.07 | 281,843 | -0.25(-0.44%) |
Jun 21, 2019 | 57.55 | 57.74 | 57.27 | 57.33 | 264,445 | -0.27(-0.48%) |
Jun 20, 2019 | 57.52 | 57.68 | 57.12 | 57.60 | 306,677 | +0.38(+0.66%) |
Jun 19, 2019 | 57.22 | 57.46 | 57.14 | 57.22 | 468,702 | +0.05(+0.10%) |
Jun 18, 2019 | 56.74 | 57.41 | 56.74 | 57.17 | 520,773 | +0.46(+0.81%) |
Jun 17, 2019 | 56.96 | 57.13 | 56.66 | 56.71 | 269,474 | -0.26(-0.46%) |
Jun 14, 2019 | 56.87 | 57.11 | 56.65 | 56.97 | 208,628 | +0.13(+0.22%) |
Jun 13, 2019 | 56.81 | 57.01 | 56.66 | 56.84 | 206,031 | +0.08(+0.14%) |
Jun 12, 2019 | 57.00 | 57.06 | 56.65 | 56.77 | 271,427 | -0.26(-0.46%) |
Jun 11, 2019 | 57.34 | 57.42 | 56.85 | 57.03 | 415,367 | -0.03(-0.05%) |
Jun 10, 2019 | 57.05 | 57.37 | 57.04 | 57.06 | 277,734 | +0.33(+0.58%) |
Jun 07, 2019 | 56.66 | 57.00 | 56.66 | 56.73 | 175,975 | +0.08(+0.14%) |
Jun 06, 2019 | 56.44 | 56.81 | 56.25 | 56.65 | 288,257 | +0.21(+0.37%) |
Jun 05, 2019 | 55.98 | 56.46 | 55.70 | 56.44 | 630,380 | +0.61(+1.09%) |
Jun 04, 2019 | 55.25 | 55.87 | 55.09 | 55.83 | 337,577 | +1.09(+1.99%) |
Jun 03, 2019 | 54.54 | 54.98 | 54.38 | 54.74 | 603,655 | +0.16(+0.30%) |
May 31, 2019 | 54.53 | 54.86 | 54.38 | 54.58 | 438,295 | -0.52(-0.95%) |
May 30, 2019 | 55.34 | 55.55 | 54.88 | 55.10 | 279,822 | -0.14(-0.26%) |
May 29, 2019 | 55.00 | 55.30 | 54.78 | 55.25 | 546,880 | -0.15(-0.27%) |
May 28, 2019 | 55.94 | 56.10 | 55.40 | 55.40 | 190,853 | -0.55(-0.99%) |
May 24, 2019 | 55.80 | 56.01 | 55.70 | 55.95 | 154,279 | +0.37(+0.67%) |
May 23, 2019 | 55.72 | 55.79 | 55.24 | 55.57 | 243,183 | -0.63(-1.12%) |
May 22, 2019 | 56.16 | 56.39 | 56.12 | 56.20 | 182,972 | -0.16(-0.29%) |
May 21, 2019 | 56.17 | 56.40 | 56.17 | 56.37 | 189,648 | +0.45(+0.81%) |
May 20, 2019 | 55.79 | 56.16 | 55.75 | 55.92 | 218,851 | -0.11(-0.20%) |
May 17, 2019 | 55.82 | 56.45 | 55.82 | 56.03 | 304,176 | -0.32(-0.57%) |
May 16, 2019 | 56.00 | 56.61 | 55.98 | 56.35 | 239,002 | +0.57(+1.01%) |
May 15, 2019 | 55.39 | 56.01 | 55.31 | 55.79 | 411,239 | +0.00(+0.00%) |
May 14, 2019 | 55.45 | 56.14 | 55.40 | 55.79 | 317,573 | +0.46(+0.83%) |
May 13, 2019 | 55.61 | 55.76 | 55.16 | 55.33 | 1,113,865 | -1.31(-2.30%) |
May 10, 2019 | 55.95 | 56.70 | 55.55 | 56.63 | 374,961 | +0.42(+0.76%) |
May 09, 2019 | 55.72 | 56.27 | 55.49 | 56.21 | 275,332 | -0.04(-0.07%) |
May 08, 2019 | 56.25 | 56.75 | 56.20 | 56.25 | 258,631 | -0.13(-0.23%) |
May 07, 2019 | 56.90 | 56.97 | 56.00 | 56.38 | 447,871 | -0.94(-1.64%) |
May 06, 2019 | 56.69 | 57.47 | 56.68 | 57.32 | 409,724 | -0.26(-0.44%) |
May 03, 2019 | 57.29 | 57.64 | 57.26 | 57.58 | 440,267 | +0.50(+0.87%) |
May 02, 2019 | 57.08 | 57.39 | 56.77 | 57.08 | 815,943 | +0.04(+0.07%) |
May 01, 2019 | 57.46 | 57.63 | 57.04 | 57.04 | 994,816 | -0.39(-0.68%) |
Apr 30, 2019 | 57.30 | 57.50 | 57.01 | 57.43 | 296,390 | +0.23(+0.41%) |
Apr 29, 2019 | 56.97 | 57.47 | 56.97 | 57.20 | 238,927 | +0.25(+0.44%) |
Apr 26, 2019 | 56.41 | 56.95 | 56.41 | 56.95 | 179,262 | +0.50(+0.88%) |
Apr 25, 2019 | 56.22 | 56.60 | 56.03 | 56.45 | 155,998 | +0.07(+0.13%) |
Apr 24, 2019 | 56.26 | 56.53 | 56.14 | 56.38 | 175,677 | +0.05(+0.08%) |
Apr 23, 2019 | 55.88 | 56.39 | 55.83 | 56.33 | 221,569 | +0.43(+0.77%) |
Apr 22, 2019 | 55.95 | 55.99 | 55.77 | 55.90 | 182,403 | -0.22(-0.40%) |
Apr 18, 2019 | 56.13 | 56.27 | 56.01 | 56.13 | 240,843 | +0.00(+0.01%) |
Apr 17, 2019 | 56.29 | 56.30 | 55.87 | 56.12 | 317,273 | -0.08(-0.15%) |
Apr 16, 2019 | 55.96 | 56.24 | 55.92 | 56.20 | 338,672 | +0.28(+0.51%) |
Apr 15, 2019 | 56.20 | 56.21 | 55.78 | 55.92 | 248,252 | -0.28(-0.50%) |
Apr 12, 2019 | 55.94 | 56.24 | 55.71 | 56.20 | 613,613 | +0.84(+1.52%) |
Apr 11, 2019 | 55.34 | 55.54 | 55.14 | 55.36 | 470,343 | +0.16(+0.29%) |
Apr 10, 2019 | 54.96 | 55.23 | 54.86 | 55.20 | 300,039 | +0.31(+0.56%) |
Apr 09, 2019 | 55.06 | 55.10 | 54.79 | 54.90 | 698,388 | -0.41(-0.73%) |
Apr 08, 2019 | 55.21 | 55.32 | 55.08 | 55.31 | 558,230 | -0.02(-0.03%) |
Apr 05, 2019 | 55.23 | 55.36 | 55.17 | 55.32 | 855,113 | +0.13(+0.24%) |
Apr 04, 2019 | 55.01 | 55.28 | 55.00 | 55.19 | 553,485 | +0.18(+0.33%) |
Apr 03, 2019 | 55.18 | 55.30 | 54.83 | 55.01 | 748,717 | +0.12(+0.22%) |
Apr 02, 2019 | 54.72 | 54.96 | 54.64 | 54.89 | 809,791 | +0.05(+0.10%) |
Apr 01, 2019 | 54.21 | 54.88 | 54.14 | 54.84 | 1,214,737 | +0.93(+1.73%) |
Mar 29, 2019 | 54.12 | 54.12 | 53.74 | 53.90 | 535,377 | +0.12(+0.23%) |
Mar 28, 2019 | 53.42 | 53.79 | 53.24 | 53.78 | 610,475 | +0.43(+0.81%) |
Mar 27, 2019 | 53.47 | 53.65 | 53.06 | 53.35 | 884,374 | -0.18(-0.33%) |
Mar 26, 2019 | 53.25 | 53.53 | 53.10 | 53.53 | 402,385 | +0.59(+1.11%) |
Mar 25, 2019 | 52.99 | 53.29 | 52.69 | 52.94 | 1,061,125 | -0.10(-0.19%) |
Mar 22, 2019 | 53.83 | 54.03 | 52.93 | 53.04 | 3,266,613 | -1.22(-2.25%) |
Mar 21, 2019 | 53.82 | 54.42 | 53.66 | 54.26 | 1,521,125 | +0.21(+0.40%) |
Mar 20, 2019 | 54.76 | 54.79 | 54.02 | 54.04 | 729,860 | -0.81(-1.48%) |
Mar 19, 2019 | 55.49 | 55.49 | 54.71 | 54.85 | 820,794 | -0.36(-0.65%) |
Mar 18, 2019 | 54.97 | 55.37 | 54.97 | 55.21 | 715,129 | +0.31(+0.56%) |
Mar 15, 2019 | 54.69 | 55.08 | 54.69 | 54.90 | 664,546 | +0.22(+0.41%) |
Mar 14, 2019 | 54.44 | 54.77 | 54.42 | 54.68 | 457,576 | +0.21(+0.39%) |
Mar 13, 2019 | 54.27 | 54.67 | 54.23 | 54.47 | 594,643 | +0.35(+0.64%) |
Mar 12, 2019 | 54.03 | 54.26 | 54.03 | 54.12 | 319,180 | +0.15(+0.29%) |
Mar 11, 2019 | 53.53 | 53.98 | 53.53 | 53.97 | 926,769 | +0.64(+1.19%) |
Mar 08, 2019 | 52.89 | 53.36 | 52.81 | 53.33 | 830,793 | +0.01(+0.03%) |
Mar 07, 2019 | 53.63 | 53.79 | 53.12 | 53.32 | 1,285,749 | -0.47(-0.88%) |
Mar 06, 2019 | 54.17 | 54.25 | 53.78 | 53.79 | 541,473 | -0.39(-0.71%) |
Mar 05, 2019 | 54.30 | 54.30 | 53.89 | 54.17 | 479,488 | -0.11(-0.21%) |
Mar 04, 2019 | 54.59 | 54.81 | 53.81 | 54.29 | 580,108 | -0.20(-0.38%) |
Mar 01, 2019 | 54.60 | 54.81 | 54.22 | 54.49 | 958,505 | +0.24(+0.44%) |
Feb 28, 2019 | 54.25 | 54.49 | 54.23 | 54.25 | 417,457 | -0.03(-0.05%) |
Feb 27, 2019 | 54.02 | 54.32 | 54.01 | 54.28 | 374,590 | +0.14(+0.26%) |
Feb 26, 2019 | 54.08 | 54.42 | 54.00 | 54.14 | 398,324 | -0.13(-0.24%) |
Feb 25, 2019 | 54.46 | 54.72 | 54.23 | 54.27 | 567,682 | +0.05(+0.09%) |
Feb 22, 2019 | 54.18 | 54.33 | 54.09 | 54.22 | 431,580 | +0.08(+0.14%) |
Feb 21, 2019 | 54.26 | 54.30 | 53.94 | 54.14 | 546,062 | -0.23(-0.42%) |
Feb 20, 2019 | 54.22 | 54.37 | 54.03 | 54.37 | 388,845 | +0.16(+0.30%) |
Feb 19, 2019 | 53.90 | 54.31 | 53.81 | 54.21 | 435,478 | +0.09(+0.16%) |
Feb 15, 2019 | 53.63 | 54.12 | 53.58 | 54.12 | 511,070 | +0.87(+1.64%) |
Feb 14, 2019 | 53.41 | 53.55 | 52.99 | 53.25 | 504,302 | -0.40(-0.75%) |
Feb 13, 2019 | 53.65 | 53.96 | 53.63 | 53.65 | 364,023 | +0.18(+0.34%) |
Feb 12, 2019 | 53.27 | 53.60 | 53.27 | 53.47 | 826,915 | +0.54(+1.03%) |
Feb 11, 2019 | 52.92 | 52.99 | 52.77 | 52.93 | 485,548 | +0.12(+0.23%) |
Feb 08, 2019 | 52.64 | 52.81 | 52.22 | 52.80 | 358,476 | -0.15(-0.28%) |
Feb 07, 2019 | 52.99 | 53.09 | 52.55 | 52.95 | 1,309,002 | -0.25(-0.46%) |
Feb 06, 2019 | 53.17 | 53.38 | 53.03 | 53.20 | 682,069 | -0.15(-0.28%) |
Feb 05, 2019 | 53.33 | 53.37 | 53.05 | 53.35 | 1,066,832 | +0.01(+0.03%) |
Feb 04, 2019 | 52.98 | 53.33 | 52.76 | 53.33 | 1,005,006 | +0.30(+0.56%) |