Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.96 | 70.44 | 69.75 | 70.06 | 60,136 | +0.31(+0.44%) |
Oct 30, 2019 | 69.34 | 69.76 | 68.95 | 69.76 | 107,311 | +0.33(+0.48%) |
Oct 29, 2019 | 69.42 | 69.78 | 69.21 | 69.42 | 64,953 | +0.16(+0.23%) |
Oct 28, 2019 | 69.53 | 69.53 | 68.93 | 69.27 | 143,081 | -0.33(-0.48%) |
Oct 25, 2019 | 70.68 | 70.68 | 69.45 | 69.60 | 91,714 | -1.28(-1.81%) |
Oct 24, 2019 | 71.03 | 71.40 | 70.43 | 70.88 | 51,078 | -0.05(-0.07%) |
Oct 23, 2019 | 70.92 | 71.03 | 70.32 | 70.93 | 67,161 | +0.08(+0.11%) |
Oct 22, 2019 | 71.53 | 71.69 | 70.79 | 70.85 | 43,426 | -0.33(-0.47%) |
Oct 21, 2019 | 70.90 | 71.19 | 70.53 | 71.19 | 39,046 | +0.36(+0.51%) |
Oct 18, 2019 | 70.17 | 70.88 | 70.05 | 70.83 | 50,901 | +0.57(+0.81%) |
Oct 17, 2019 | 70.08 | 70.36 | 69.99 | 70.26 | 40,540 | +0.27(+0.39%) |
Oct 16, 2019 | 69.89 | 70.07 | 69.30 | 69.99 | 55,467 | +0.10(+0.14%) |
Oct 15, 2019 | 70.07 | 70.39 | 69.42 | 69.89 | 45,789 | -0.14(-0.20%) |
Oct 14, 2019 | 70.10 | 70.24 | 69.76 | 70.03 | 59,984 | +0.13(+0.19%) |
Oct 11, 2019 | 70.41 | 70.41 | 69.82 | 69.90 | 58,009 | -0.35(-0.50%) |
Oct 10, 2019 | 70.18 | 70.59 | 69.69 | 70.25 | 57,929 | +0.07(+0.10%) |
Oct 09, 2019 | 70.29 | 70.65 | 70.07 | 70.18 | 62,595 | +0.12(+0.17%) |
Oct 08, 2019 | 70.29 | 70.48 | 69.61 | 70.06 | 67,250 | -0.10(-0.14%) |
Oct 07, 2019 | 70.38 | 70.64 | 69.42 | 70.16 | 72,810 | -0.07(-0.10%) |
Oct 04, 2019 | 69.68 | 70.24 | 69.68 | 70.23 | 133,674 | +0.49(+0.70%) |
Oct 03, 2019 | 69.41 | 70.03 | 69.04 | 69.74 | 68,549 | +0.73(+1.06%) |
Oct 02, 2019 | 68.69 | 69.13 | 68.59 | 69.01 | 21,785 | +0.19(+0.28%) |
Oct 01, 2019 | 69.27 | 69.28 | 68.33 | 68.81 | 138,920 | -0.51(-0.73%) |
Sep 30, 2019 | 69.15 | 69.59 | 69.15 | 69.32 | 80,613 | +0.17(+0.25%) |
Sep 27, 2019 | 69.56 | 69.56 | 68.76 | 69.14 | 35,195 | -0.31(-0.45%) |
Sep 26, 2019 | 69.08 | 69.63 | 69.04 | 69.46 | 53,351 | +0.57(+0.82%) |
Sep 25, 2019 | 68.75 | 69.05 | 68.61 | 68.89 | 31,672 | +0.15(+0.22%) |
Sep 24, 2019 | 68.80 | 69.04 | 68.32 | 68.74 | 37,766 | +0.31(+0.46%) |
Sep 23, 2019 | 68.40 | 68.73 | 68.28 | 68.43 | 24,324 | +0.05(+0.08%) |
Sep 20, 2019 | 68.72 | 68.79 | 68.31 | 68.38 | 94,975 | -0.22(-0.32%) |
Sep 19, 2019 | 68.73 | 69.07 | 68.54 | 68.60 | 34,462 | +0.11(+0.16%) |
Sep 18, 2019 | 69.00 | 69.28 | 68.00 | 68.49 | 32,514 | -0.31(-0.45%) |
Sep 17, 2019 | 68.01 | 68.79 | 68.01 | 68.79 | 95,389 | +1.04(+1.53%) |
Sep 16, 2019 | 67.17 | 67.77 | 67.00 | 67.75 | 86,510 | +0.77(+1.15%) |
Sep 13, 2019 | 67.72 | 68.02 | 66.76 | 66.98 | 81,242 | -0.84(-1.24%) |
Sep 12, 2019 | 68.36 | 68.76 | 67.55 | 67.82 | 153,778 | +0.09(+0.13%) |
Sep 11, 2019 | 67.61 | 67.74 | 67.08 | 67.74 | 164,480 | +0.29(+0.44%) |
Sep 10, 2019 | 68.37 | 68.59 | 66.71 | 67.44 | 84,819 | -1.22(-1.78%) |
Sep 09, 2019 | 69.32 | 69.57 | 68.54 | 68.66 | 79,059 | -0.65(-0.94%) |
Sep 06, 2019 | 69.18 | 69.48 | 69.08 | 69.31 | 52,046 | +0.23(+0.33%) |
Sep 05, 2019 | 69.83 | 70.06 | 68.82 | 69.09 | 84,472 | -0.74(-1.05%) |
Sep 04, 2019 | 69.73 | 69.99 | 69.43 | 69.83 | 75,106 | +0.49(+0.71%) |
Sep 03, 2019 | 68.52 | 69.50 | 68.52 | 69.33 | 74,566 | +0.62(+0.90%) |
Aug 30, 2019 | 68.69 | 68.82 | 68.48 | 68.72 | 34,389 | +0.13(+0.19%) |
Aug 29, 2019 | 68.45 | 68.73 | 68.11 | 68.59 | 33,100 | +0.42(+0.62%) |
Aug 28, 2019 | 68.27 | 68.37 | 67.98 | 68.16 | 63,012 | +0.03(+0.05%) |
Aug 27, 2019 | 68.53 | 68.76 | 68.13 | 68.13 | 45,974 | -0.03(-0.05%) |
Aug 26, 2019 | 67.86 | 68.41 | 67.53 | 68.16 | 29,681 | +0.50(+0.74%) |
Aug 23, 2019 | 68.23 | 68.87 | 67.43 | 67.66 | 36,236 | -0.72(-1.05%) |
Aug 22, 2019 | 68.10 | 68.38 | 67.76 | 68.38 | 25,709 | +0.40(+0.59%) |
Aug 21, 2019 | 67.82 | 68.13 | 67.59 | 67.98 | 43,370 | +0.25(+0.37%) |
Aug 20, 2019 | 68.44 | 68.47 | 67.65 | 67.73 | 101,691 | -0.38(-0.56%) |
Aug 19, 2019 | 68.01 | 68.35 | 67.43 | 68.11 | 73,169 | +0.51(+0.76%) |
Aug 16, 2019 | 67.23 | 67.72 | 66.72 | 67.60 | 36,582 | +0.49(+0.73%) |
Aug 15, 2019 | 66.48 | 67.16 | 66.03 | 67.11 | 68,386 | +1.09(+1.65%) |
Aug 14, 2019 | 66.74 | 67.49 | 65.94 | 66.02 | 31,211 | -0.66(-0.99%) |
Aug 13, 2019 | 66.89 | 66.91 | 66.02 | 66.68 | 52,488 | -0.21(-0.31%) |
Aug 12, 2019 | 66.90 | 67.17 | 66.55 | 66.89 | 124,015 | +0.03(+0.05%) |
Aug 09, 2019 | 66.51 | 66.85 | 66.17 | 66.85 | 30,119 | +0.20(+0.30%) |
Aug 08, 2019 | 65.79 | 66.65 | 65.53 | 66.65 | 34,997 | +0.86(+1.30%) |
Aug 07, 2019 | 64.90 | 66.19 | 64.22 | 65.80 | 36,881 | +0.89(+1.38%) |
Aug 06, 2019 | 64.18 | 65.22 | 63.86 | 64.90 | 65,536 | +0.83(+1.30%) |
Aug 05, 2019 | 65.30 | 65.30 | 63.25 | 64.07 | 39,851 | -1.12(-1.71%) |
Aug 02, 2019 | 64.77 | 65.52 | 64.57 | 65.19 | 40,852 | +0.54(+0.83%) |
Aug 01, 2019 | 64.27 | 64.94 | 63.77 | 64.65 | 52,122 | +0.40(+0.62%) |
Jul 31, 2019 | 64.88 | 65.16 | 63.98 | 64.25 | 32,134 | -0.51(-0.79%) |
Jul 30, 2019 | 64.70 | 65.08 | 64.41 | 64.77 | 13,587 | +0.05(+0.08%) |
Jul 29, 2019 | 64.52 | 65.10 | 64.46 | 64.71 | 30,686 | +0.46(+0.71%) |
Jul 26, 2019 | 64.12 | 64.35 | 63.85 | 64.26 | 34,505 | +0.21(+0.33%) |
Jul 25, 2019 | 64.08 | 64.21 | 63.65 | 64.05 | 33,926 | -0.03(-0.05%) |
Jul 24, 2019 | 64.43 | 64.90 | 63.77 | 64.08 | 55,391 | -0.21(-0.33%) |
Jul 23, 2019 | 63.70 | 64.35 | 63.52 | 64.29 | 24,217 | +0.66(+1.04%) |
Jul 22, 2019 | 63.89 | 63.99 | 63.59 | 63.63 | 39,188 | -0.17(-0.27%) |
Jul 19, 2019 | 65.35 | 65.35 | 63.78 | 63.80 | 72,472 | -1.38(-2.12%) |
Jul 18, 2019 | 65.16 | 65.37 | 64.71 | 65.19 | 17,831 | +0.06(+0.09%) |
Jul 17, 2019 | 65.42 | 65.45 | 64.74 | 65.13 | 44,346 | -0.09(-0.13%) |
Jul 16, 2019 | 65.31 | 65.54 | 64.94 | 65.22 | 35,012 | -0.11(-0.17%) |
Jul 15, 2019 | 65.42 | 65.86 | 65.30 | 65.33 | 38,870 | -0.06(-0.09%) |
Jul 12, 2019 | 65.61 | 65.61 | 65.16 | 65.39 | 19,387 | -0.15(-0.22%) |
Jul 11, 2019 | 66.27 | 66.35 | 65.23 | 65.54 | 28,581 | -0.67(-1.01%) |
Jul 10, 2019 | 66.14 | 66.37 | 65.75 | 66.20 | 33,322 | +0.36(+0.54%) |
Jul 09, 2019 | 65.45 | 65.86 | 65.29 | 65.85 | 28,366 | +0.42(+0.64%) |
Jul 08, 2019 | 64.87 | 65.48 | 64.87 | 65.43 | 18,842 | +0.68(+1.06%) |
Jul 05, 2019 | 64.83 | 64.95 | 63.79 | 64.75 | 16,964 | -0.38(-0.59%) |
Jul 03, 2019 | 64.41 | 65.21 | 64.41 | 65.13 | 21,003 | +0.82(+1.27%) |
Jul 02, 2019 | 63.34 | 64.33 | 63.34 | 64.31 | 39,029 | +1.33(+2.10%) |
Jul 01, 2019 | 63.52 | 63.52 | 62.16 | 62.99 | 49,381 | -0.20(-0.32%) |
Jun 28, 2019 | 62.75 | 63.46 | 62.75 | 63.19 | 23,311 | +0.45(+0.72%) |
Jun 27, 2019 | 62.48 | 62.86 | 62.48 | 62.74 | 21,061 | +0.62(+1.00%) |
Jun 26, 2019 | 63.21 | 63.24 | 61.79 | 62.11 | 37,635 | -1.27(-2.01%) |
Jun 25, 2019 | 64.24 | 64.45 | 63.37 | 63.39 | 31,648 | -0.74(-1.15%) |
Jun 24, 2019 | 64.53 | 64.53 | 64.04 | 64.12 | 33,673 | -0.15(-0.23%) |
Jun 21, 2019 | 64.85 | 65.29 | 63.83 | 64.27 | 46,737 | -0.75(-1.16%) |
Jun 20, 2019 | 65.03 | 65.46 | 64.95 | 65.03 | 35,050 | +0.42(+0.66%) |
Jun 19, 2019 | 64.05 | 64.79 | 63.73 | 64.60 | 28,148 | +0.36(+0.55%) |
Jun 18, 2019 | 64.94 | 65.01 | 63.81 | 64.25 | 66,186 | -0.32(-0.50%) |
Jun 17, 2019 | 63.99 | 64.59 | 63.99 | 64.57 | 54,760 | +0.67(+1.04%) |
Jun 14, 2019 | 63.69 | 64.13 | 63.69 | 63.90 | 26,373 | +0.15(+0.24%) |
Jun 13, 2019 | 63.63 | 63.74 | 63.41 | 63.74 | 24,002 | +0.21(+0.33%) |
Jun 12, 2019 | 63.52 | 63.92 | 63.40 | 63.54 | 51,534 | +0.08(+0.12%) |
Jun 11, 2019 | 63.46 | 63.62 | 62.90 | 63.46 | 143,176 | +0.01(+0.01%) |
Jun 10, 2019 | 63.80 | 63.80 | 63.11 | 63.45 | 89,427 | -0.31(-0.49%) |
Jun 07, 2019 | 64.38 | 64.38 | 63.70 | 63.76 | 26,838 | +0.20(+0.31%) |
Jun 06, 2019 | 63.66 | 63.66 | 63.02 | 63.56 | 35,374 | +0.14(+0.23%) |
Jun 05, 2019 | 62.25 | 63.42 | 62.13 | 63.42 | 19,807 | +1.47(+2.38%) |
Jun 04, 2019 | 62.58 | 62.58 | 61.38 | 61.94 | 32,969 | -0.62(-0.99%) |
Jun 03, 2019 | 62.75 | 62.80 | 62.06 | 62.56 | 108,049 | +0.08(+0.12%) |
May 31, 2019 | 61.67 | 62.75 | 61.65 | 62.49 | 40,083 | +0.66(+1.07%) |
May 30, 2019 | 62.01 | 62.01 | 61.56 | 61.82 | 25,626 | +0.26(+0.43%) |
May 29, 2019 | 62.06 | 62.06 | 61.30 | 61.56 | 26,765 | -0.70(-1.13%) |
May 28, 2019 | 63.44 | 63.44 | 62.23 | 62.26 | 41,487 | -0.71(-1.12%) |
May 24, 2019 | 62.82 | 63.09 | 62.82 | 62.97 | 23,120 | +0.32(+0.51%) |
May 23, 2019 | 62.14 | 62.65 | 62.14 | 62.65 | 18,814 | +0.41(+0.66%) |
May 22, 2019 | 62.18 | 62.29 | 61.94 | 62.24 | 12,387 | +0.22(+0.36%) |
May 21, 2019 | 61.84 | 62.16 | 61.80 | 62.01 | 15,646 | +0.50(+0.81%) |
May 20, 2019 | 62.44 | 62.44 | 61.42 | 61.51 | 18,859 | -0.70(-1.12%) |
May 17, 2019 | 61.87 | 62.21 | 61.61 | 62.21 | 24,050 | +0.17(+0.28%) |
May 16, 2019 | 61.70 | 62.22 | 61.53 | 62.04 | 33,214 | +0.35(+0.57%) |
May 15, 2019 | 61.39 | 61.88 | 61.37 | 61.69 | 17,776 | +0.38(+0.62%) |
May 14, 2019 | 61.81 | 61.81 | 61.14 | 61.31 | 18,488 | -0.02(-0.03%) |
May 13, 2019 | 60.74 | 61.40 | 60.72 | 61.32 | 22,879 | +0.45(+0.74%) |
May 10, 2019 | 59.92 | 61.03 | 59.92 | 60.88 | 13,709 | +0.78(+1.30%) |
May 09, 2019 | 59.77 | 60.25 | 59.46 | 60.09 | 16,940 | +0.34(+0.56%) |
May 08, 2019 | 60.14 | 60.37 | 59.73 | 59.76 | 19,273 | -0.09(-0.14%) |
May 07, 2019 | 60.89 | 60.89 | 59.52 | 59.84 | 104,482 | -0.96(-1.57%) |
May 06, 2019 | 60.77 | 61.11 | 60.68 | 60.80 | 15,540 | -0.32(-0.52%) |
May 03, 2019 | 60.89 | 61.17 | 60.61 | 61.12 | 25,095 | +0.57(+0.94%) |
May 02, 2019 | 60.36 | 60.85 | 60.19 | 60.55 | 20,852 | +0.27(+0.44%) |
May 01, 2019 | 60.35 | 61.01 | 60.23 | 60.28 | 69,653 | +0.09(+0.14%) |
Apr 30, 2019 | 59.42 | 60.36 | 59.29 | 60.20 | 110,433 | +0.83(+1.41%) |
Apr 29, 2019 | 60.08 | 60.16 | 59.33 | 59.36 | 108,048 | -0.73(-1.22%) |
Apr 26, 2019 | 59.82 | 60.27 | 59.82 | 60.09 | 41,826 | +0.40(+0.66%) |
Apr 25, 2019 | 59.64 | 59.76 | 59.12 | 59.70 | 34,938 | +0.20(+0.33%) |
Apr 24, 2019 | 59.12 | 59.60 | 59.07 | 59.50 | 31,867 | +0.58(+0.98%) |
Apr 23, 2019 | 58.33 | 59.04 | 58.25 | 58.92 | 35,945 | +0.75(+1.29%) |
Apr 22, 2019 | 59.00 | 59.00 | 57.67 | 58.17 | 39,983 | -0.90(-1.52%) |
Apr 18, 2019 | 58.62 | 59.19 | 58.48 | 59.07 | 21,842 | +0.62(+1.06%) |
Apr 17, 2019 | 59.38 | 59.39 | 58.30 | 58.45 | 40,575 | -0.89(-1.49%) |
Apr 16, 2019 | 60.96 | 61.06 | 59.11 | 59.34 | 29,558 | -1.62(-2.65%) |
Apr 15, 2019 | 61.12 | 61.12 | 60.73 | 60.95 | 40,901 | -0.06(-0.10%) |
Apr 12, 2019 | 60.79 | 61.02 | 60.22 | 61.02 | 18,008 | +0.23(+0.38%) |
Apr 11, 2019 | 60.83 | 61.07 | 60.58 | 60.78 | 23,011 | -0.06(-0.10%) |
Apr 10, 2019 | 60.45 | 60.84 | 60.40 | 60.84 | 32,582 | +0.50(+0.83%) |
Apr 09, 2019 | 60.89 | 60.89 | 60.25 | 60.34 | 23,208 | -0.06(-0.10%) |
Apr 08, 2019 | 60.83 | 60.99 | 60.27 | 60.40 | 16,135 | -0.46(-0.76%) |
Apr 05, 2019 | 60.58 | 60.87 | 60.42 | 60.87 | 14,871 | +0.28(+0.46%) |
Apr 04, 2019 | 61.21 | 61.21 | 60.33 | 60.58 | 11,056 | -0.37(-0.61%) |
Apr 03, 2019 | 61.01 | 61.18 | 60.59 | 60.95 | 25,334 | -0.05(-0.08%) |
Apr 02, 2019 | 60.68 | 61.05 | 60.25 | 61.01 | 20,485 | +0.37(+0.61%) |
Apr 01, 2019 | 60.83 | 60.83 | 59.99 | 60.64 | 89,254 | -0.22(-0.36%) |
Mar 29, 2019 | 61.69 | 61.69 | 60.73 | 60.85 | 30,672 | -0.26(-0.43%) |
Mar 28, 2019 | 61.18 | 61.18 | 60.66 | 61.12 | 18,890 | +0.39(+0.64%) |
Mar 27, 2019 | 61.08 | 61.08 | 60.49 | 60.73 | 22,764 | -0.18(-0.30%) |
Mar 26, 2019 | 60.73 | 60.96 | 60.66 | 60.91 | 24,993 | +0.26(+0.43%) |
Mar 25, 2019 | 60.52 | 60.84 | 60.27 | 60.65 | 39,172 | +0.15(+0.24%) |
Mar 22, 2019 | 60.46 | 61.14 | 60.46 | 60.51 | 22,075 | +0.07(+0.11%) |
Mar 21, 2019 | 59.94 | 60.48 | 59.50 | 60.44 | 14,322 | +1.06(+1.78%) |
Mar 20, 2019 | 59.20 | 59.61 | 58.70 | 59.38 | 38,021 | +0.21(+0.35%) |
Mar 19, 2019 | 59.41 | 59.41 | 58.98 | 59.17 | 13,348 | -0.24(-0.40%) |
Mar 18, 2019 | 60.16 | 60.16 | 59.00 | 59.41 | 54,164 | -0.69(-1.15%) |
Mar 15, 2019 | 60.38 | 60.55 | 59.96 | 60.10 | 27,982 | -0.27(-0.45%) |
Mar 14, 2019 | 60.10 | 60.38 | 60.04 | 60.38 | 14,956 | +0.21(+0.35%) |
Mar 13, 2019 | 60.04 | 60.34 | 60.04 | 60.16 | 103,611 | +0.22(+0.37%) |
Mar 12, 2019 | 59.74 | 60.04 | 59.72 | 59.94 | 161,916 | +0.29(+0.49%) |
Mar 11, 2019 | 58.91 | 59.66 | 58.91 | 59.65 | 24,042 | +0.76(+1.29%) |
Mar 08, 2019 | 58.57 | 59.16 | 58.56 | 58.89 | 17,093 | +0.13(+0.22%) |
Mar 07, 2019 | 58.89 | 59.22 | 58.59 | 58.76 | 21,616 | +0.14(+0.23%) |
Mar 06, 2019 | 58.92 | 59.52 | 58.61 | 58.63 | 26,799 | -0.35(-0.59%) |
Mar 05, 2019 | 58.72 | 59.12 | 58.69 | 58.98 | 13,039 | +0.26(+0.44%) |
Mar 04, 2019 | 58.43 | 58.80 | 58.15 | 58.72 | 24,905 | +0.35(+0.60%) |
Mar 01, 2019 | 58.77 | 58.77 | 57.70 | 58.37 | 34,772 | -0.25(-0.42%) |
Feb 28, 2019 | 58.47 | 59.32 | 58.34 | 58.62 | 12,831 | +0.21(+0.37%) |
Feb 27, 2019 | 58.26 | 58.47 | 57.86 | 58.40 | 16,056 | -0.12(-0.20%) |
Feb 26, 2019 | 58.67 | 58.67 | 58.33 | 58.52 | 16,899 | +0.07(+0.13%) |
Feb 25, 2019 | 58.95 | 58.95 | 58.36 | 58.45 | 27,993 | -0.48(-0.81%) |
Feb 22, 2019 | 58.72 | 59.21 | 58.58 | 58.93 | 21,191 | +0.24(+0.41%) |
Feb 21, 2019 | 58.33 | 58.69 | 58.11 | 58.69 | 27,005 | +0.06(+0.11%) |
Feb 20, 2019 | 59.21 | 59.21 | 58.26 | 58.62 | 143,715 | -0.76(-1.29%) |
Feb 19, 2019 | 59.29 | 59.48 | 59.21 | 59.39 | 24,199 | -0.09(-0.16%) |
Feb 15, 2019 | 59.28 | 59.48 | 59.14 | 59.48 | 24,703 | +0.32(+0.55%) |
Feb 14, 2019 | 59.36 | 59.36 | 58.98 | 59.16 | 35,217 | +0.03(+0.06%) |
Feb 13, 2019 | 58.77 | 59.16 | 58.51 | 59.12 | 65,036 | +0.35(+0.60%) |
Feb 12, 2019 | 59.45 | 59.45 | 58.57 | 58.77 | 41,909 | -0.76(-1.28%) |
Feb 11, 2019 | 59.59 | 59.71 | 59.29 | 59.53 | 102,032 | +0.09(+0.14%) |
Feb 08, 2019 | 59.37 | 59.51 | 59.05 | 59.45 | 25,289 | +0.07(+0.12%) |
Feb 07, 2019 | 58.84 | 59.48 | 58.69 | 59.38 | 26,777 | +0.48(+0.81%) |
Feb 06, 2019 | 59.20 | 59.33 | 58.68 | 58.90 | 173,584 | -0.22(-0.38%) |
Feb 05, 2019 | 59.00 | 59.35 | 58.42 | 59.12 | 403,727 | +0.26(+0.44%) |
Feb 04, 2019 | 58.38 | 58.87 | 57.88 | 58.87 | 286,154 | +0.56(+0.97%) |
Feb 01, 2019 | 58.97 | 58.97 | 57.48 | 58.30 | 61,115 | -0.73(-1.24%) |
Jan 31, 2019 | 58.41 | 59.04 | 57.85 | 59.04 | 58,482 | +0.56(+0.96%) |
Jan 30, 2019 | 58.07 | 58.59 | 58.00 | 58.47 | 57,795 | +0.26(+0.44%) |
Jan 29, 2019 | 57.57 | 58.22 | 57.52 | 58.22 | 53,770 | +0.66(+1.15%) |
Jan 28, 2019 | 56.84 | 57.67 | 56.80 | 57.55 | 41,020 | +0.61(+1.07%) |
Jan 25, 2019 | 56.47 | 56.95 | 56.47 | 56.94 | 47,417 | +0.56(+1.00%) |
Jan 24, 2019 | 56.30 | 56.47 | 56.03 | 56.38 | 23,774 | +0.19(+0.33%) |
Jan 23, 2019 | 56.16 | 56.27 | 55.84 | 56.19 | 27,847 | +0.09(+0.15%) |
Jan 22, 2019 | 56.03 | 56.25 | 55.61 | 56.11 | 51,600 | +0.02(+0.03%) |
Jan 18, 2019 | 55.98 | 56.09 | 55.70 | 56.09 | 23,181 | +0.17(+0.30%) |
Jan 17, 2019 | 55.51 | 55.96 | 55.51 | 55.92 | 73,311 | +0.25(+0.46%) |
Jan 16, 2019 | 55.04 | 55.73 | 54.97 | 55.67 | 21,610 | +0.57(+1.03%) |
Jan 15, 2019 | 54.60 | 55.33 | 54.60 | 55.10 | 271,614 | +0.56(+1.02%) |
Jan 14, 2019 | 54.45 | 54.66 | 54.32 | 54.54 | 12,495 | -0.07(-0.13%) |
Jan 11, 2019 | 54.29 | 54.61 | 54.24 | 54.61 | 41,797 | +0.21(+0.39%) |
Jan 10, 2019 | 53.54 | 54.53 | 53.49 | 54.40 | 19,895 | +0.85(+1.59%) |
Jan 09, 2019 | 53.95 | 53.95 | 53.13 | 53.54 | 26,437 | -0.15(-0.28%) |
Jan 08, 2019 | 52.97 | 53.84 | 52.90 | 53.69 | 79,467 | +1.06(+2.00%) |
Jan 07, 2019 | 52.73 | 52.97 | 52.43 | 52.64 | 13,569 | +0.26(+0.49%) |
Jan 04, 2019 | 52.55 | 53.12 | 52.34 | 52.38 | 38,519 | -0.05(-0.10%) |
Jan 03, 2019 | 51.49 | 52.87 | 51.40 | 52.43 | 62,153 | +0.75(+1.45%) |
Jan 02, 2019 | 52.75 | 52.75 | 51.39 | 51.68 | 149,362 | -1.56(-2.94%) |
Dec 31, 2018 | 52.95 | 53.25 | 52.50 | 53.25 | 48,588 | +0.14(+0.26%) |
Dec 28, 2018 | 53.37 | 53.69 | 52.61 | 53.11 | 44,724 | +0.18(+0.34%) |
Dec 27, 2018 | 52.61 | 52.96 | 51.61 | 52.93 | 37,561 | +0.03(+0.05%) |
Dec 26, 2018 | 51.67 | 52.90 | 51.06 | 52.90 | 80,232 | +1.44(+2.79%) |
Dec 24, 2018 | 53.87 | 53.91 | 51.40 | 51.47 | 54,090 | -2.44(-4.53%) |
Dec 21, 2018 | 54.66 | 55.77 | 53.91 | 53.91 | 32,548 | -0.61(-1.13%) |
Dec 20, 2018 | 54.64 | 55.09 | 54.14 | 54.53 | 25,961 | -0.18(-0.33%) |
Dec 19, 2018 | 55.15 | 55.33 | 54.42 | 54.71 | 31,535 | -0.28(-0.51%) |
Dec 18, 2018 | 54.87 | 55.19 | 54.66 | 54.99 | 15,935 | +0.63(+1.16%) |
Dec 17, 2018 | 56.12 | 56.34 | 54.36 | 54.36 | 41,213 | -1.76(-3.14%) |
Dec 14, 2018 | 55.81 | 56.20 | 55.81 | 56.12 | 14,872 | +0.17(+0.30%) |
Dec 13, 2018 | 55.69 | 56.48 | 55.69 | 55.95 | 22,917 | +0.18(+0.32%) |
Dec 12, 2018 | 57.21 | 57.28 | 55.69 | 55.77 | 23,691 | -1.15(-2.02%) |
Dec 11, 2018 | 57.17 | 57.31 | 56.92 | 56.92 | 12,378 | +0.00(+0.00%) |
Dec 10, 2018 | 57.11 | 57.11 | 56.24 | 56.92 | 21,080 | -0.30(-0.52%) |
Dec 07, 2018 | 57.59 | 57.59 | 56.94 | 57.22 | 12,275 | -0.49(-0.85%) |
Dec 06, 2018 | 56.07 | 57.72 | 55.69 | 57.71 | 18,647 | +1.56(+2.78%) |
Dec 04, 2018 | 56.85 | 57.17 | 56.13 | 56.15 | 41,549 | -0.60(-1.06%) |
Dec 03, 2018 | 56.96 | 56.96 | 56.52 | 56.75 | 70,642 | +0.05(+0.09%) |
Nov 30, 2018 | 56.06 | 56.73 | 55.94 | 56.70 | 14,636 | +0.71(+1.27%) |
Nov 29, 2018 | 55.79 | 56.09 | 55.55 | 55.99 | 18,884 | +0.20(+0.36%) |
Nov 28, 2018 | 55.57 | 55.93 | 55.51 | 55.79 | 28,868 | +0.19(+0.34%) |
Nov 27, 2018 | 55.03 | 55.63 | 54.97 | 55.60 | 27,546 | +0.46(+0.83%) |
Nov 26, 2018 | 55.45 | 55.45 | 54.77 | 55.14 | 26,179 | -0.09(-0.17%) |
Nov 23, 2018 | 55.15 | 55.35 | 54.82 | 55.24 | 17,469 | +0.01(+0.02%) |
Nov 21, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.25(-0.46%) | |
Nov 20, 2018 | 55.31 | 55.77 | 55.26 | 55.48 | 35,436 | +0.08(+0.14%) |
Nov 19, 2018 | 55.08 | 55.47 | 54.96 | 55.41 | 19,067 | +0.27(+0.49%) |
Nov 16, 2018 | 54.33 | 55.13 | 54.33 | 55.13 | 10,387 | +0.92(+1.70%) |
Nov 15, 2018 | 54.68 | 54.68 | 53.89 | 54.21 | 14,714 | -0.54(-0.99%) |
Nov 14, 2018 | 55.08 | 55.08 | 54.74 | 54.75 | 75,615 | -0.23(-0.42%) |
Nov 13, 2018 | 55.02 | 55.25 | 54.79 | 54.98 | 25,709 | +0.05(+0.09%) |
Nov 12, 2018 | 54.84 | 55.45 | 54.84 | 54.93 | 17,061 | +0.16(+0.29%) |
Nov 09, 2018 | 54.64 | 54.89 | 54.48 | 54.77 | 17,115 | +0.23(+0.42%) |
Nov 08, 2018 | 54.30 | 54.55 | 54.00 | 54.54 | 90,073 | +0.19(+0.34%) |
Nov 07, 2018 | 54.03 | 54.36 | 53.86 | 54.36 | 8,439 | +0.56(+1.04%) |
Nov 06, 2018 | 53.14 | 53.80 | 53.14 | 53.80 | 22,823 | +0.49(+0.92%) |
Nov 05, 2018 | 52.42 | 53.54 | 52.40 | 53.31 | 20,362 | +0.94(+1.79%) |
Nov 02, 2018 | 53.34 | 53.34 | 51.99 | 52.37 | 20,302 | -1.02(-1.90%) |