Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.80 | 66.80 | 66.22 | 66.28 | 262,498 | -0.72(-1.08%) |
Nov 27, 2019 | 67.03 | 67.60 | 66.37 | 67.01 | 611,161 | -1.33(-1.95%) |
Nov 26, 2019 | 68.49 | 68.71 | 67.91 | 68.34 | 431,550 | -0.11(-0.16%) |
Nov 25, 2019 | 67.92 | 68.94 | 67.73 | 68.45 | 431,956 | +0.82(+1.22%) |
Nov 22, 2019 | 67.42 | 67.85 | 67.16 | 67.62 | 426,221 | +0.40(+0.59%) |
Nov 21, 2019 | 66.48 | 67.48 | 66.26 | 67.23 | 355,086 | +0.61(+0.92%) |
Nov 20, 2019 | 67.27 | 67.71 | 66.30 | 66.62 | 568,740 | -1.23(-1.81%) |
Nov 19, 2019 | 67.58 | 68.31 | 67.24 | 67.85 | 543,616 | +0.48(+0.71%) |
Nov 18, 2019 | 67.50 | 67.60 | 66.90 | 67.37 | 476,926 | -0.61(-0.90%) |
Nov 15, 2019 | 67.60 | 68.21 | 67.56 | 67.98 | 560,359 | -0.01(-0.01%) |
Nov 14, 2019 | 67.70 | 69.05 | 67.69 | 67.99 | 670,771 | +1.01(+1.51%) |
Nov 13, 2019 | 66.46 | 67.35 | 65.83 | 66.98 | 545,950 | +0.14(+0.22%) |
Nov 12, 2019 | 67.96 | 67.96 | 66.76 | 66.84 | 526,105 | -1.13(-1.66%) |
Nov 11, 2019 | 67.05 | 67.98 | 66.87 | 67.96 | 405,457 | +0.38(+0.56%) |
Nov 08, 2019 | 66.71 | 67.72 | 66.42 | 67.58 | 462,282 | +0.73(+1.09%) |
Nov 07, 2019 | 66.92 | 67.53 | 66.72 | 66.85 | 603,407 | +0.63(+0.96%) |
Nov 06, 2019 | 67.06 | 67.37 | 65.96 | 66.22 | 529,678 | -0.97(-1.45%) |
Nov 05, 2019 | 67.67 | 67.73 | 66.80 | 67.19 | 582,844 | -0.08(-0.13%) |
Nov 04, 2019 | 66.55 | 67.77 | 66.47 | 67.28 | 665,967 | +1.49(+2.27%) |
Nov 01, 2019 | 65.19 | 66.13 | 64.93 | 65.79 | 516,494 | +0.86(+1.32%) |
Oct 31, 2019 | 64.23 | 65.15 | 63.54 | 64.93 | 781,843 | +0.42(+0.66%) |
Oct 30, 2019 | 64.50 | 64.62 | 63.19 | 64.51 | 574,254 | +0.07(+0.11%) |
Oct 29, 2019 | 63.94 | 64.80 | 61.50 | 64.44 | 950,804 | -0.75(-1.16%) |
Oct 28, 2019 | 65.40 | 66.56 | 65.13 | 65.19 | 1,095,265 | +0.14(+0.21%) |
Oct 25, 2019 | 63.88 | 65.10 | 63.71 | 65.06 | 637,793 | +1.08(+1.69%) |
Oct 24, 2019 | 64.74 | 64.80 | 63.69 | 63.97 | 359,481 | -0.90(-1.38%) |
Oct 23, 2019 | 64.57 | 65.09 | 64.22 | 64.87 | 406,161 | +0.07(+0.10%) |
Oct 22, 2019 | 63.88 | 65.16 | 63.67 | 64.80 | 591,597 | +1.09(+1.71%) |
Oct 21, 2019 | 63.21 | 63.96 | 62.72 | 63.71 | 424,014 | +1.09(+1.74%) |
Oct 18, 2019 | 62.18 | 62.90 | 61.82 | 62.62 | 380,550 | +0.40(+0.64%) |
Oct 17, 2019 | 61.90 | 62.45 | 61.66 | 62.22 | 611,242 | +0.65(+1.06%) |
Oct 16, 2019 | 61.90 | 62.47 | 61.39 | 61.57 | 536,096 | -0.70(-1.13%) |
Oct 15, 2019 | 62.02 | 62.81 | 61.49 | 62.27 | 542,895 | +0.36(+0.57%) |
Oct 14, 2019 | 62.17 | 62.55 | 61.82 | 61.92 | 336,979 | -0.61(-0.97%) |
Oct 11, 2019 | 62.37 | 63.60 | 62.34 | 62.53 | 424,014 | +1.46(+2.38%) |
Oct 10, 2019 | 60.03 | 61.45 | 59.91 | 61.07 | 618,453 | +1.10(+1.84%) |
Oct 09, 2019 | 60.16 | 60.28 | 59.41 | 59.97 | 533,327 | +0.60(+1.01%) |
Oct 08, 2019 | 60.11 | 60.29 | 59.11 | 59.37 | 714,095 | -1.59(-2.61%) |
Oct 07, 2019 | 61.67 | 61.67 | 60.32 | 60.96 | 677,898 | -1.43(-2.29%) |
Oct 04, 2019 | 61.18 | 62.42 | 60.87 | 62.39 | 363,778 | +1.13(+1.84%) |
Oct 03, 2019 | 60.62 | 61.32 | 59.44 | 61.26 | 489,781 | +0.40(+0.65%) |
Oct 02, 2019 | 61.51 | 61.57 | 59.95 | 60.87 | 606,722 | -1.36(-2.19%) |
Oct 01, 2019 | 64.61 | 64.95 | 62.09 | 62.23 | 556,343 | -1.86(-2.91%) |
Sep 30, 2019 | 64.76 | 64.94 | 64.04 | 64.09 | 438,942 | -0.41(-0.63%) |
Sep 27, 2019 | 64.41 | 65.08 | 63.87 | 64.50 | 586,061 | +0.50(+0.78%) |
Sep 26, 2019 | 64.07 | 64.39 | 63.22 | 64.00 | 827,783 | -0.25(-0.38%) |
Sep 25, 2019 | 63.91 | 64.42 | 63.78 | 64.25 | 481,572 | +0.26(+0.41%) |
Sep 24, 2019 | 64.21 | 64.63 | 63.35 | 63.98 | 481,654 | -0.19(-0.29%) |
Sep 23, 2019 | 64.48 | 65.14 | 64.08 | 64.17 | 720,783 | -0.57(-0.88%) |
Sep 20, 2019 | 65.34 | 65.85 | 64.74 | 64.74 | 1,327,910 | -0.51(-0.78%) |
Sep 19, 2019 | 64.52 | 65.40 | 64.21 | 65.24 | 536,036 | +0.81(+1.26%) |
Sep 18, 2019 | 64.15 | 64.58 | 63.62 | 64.43 | 425,331 | -0.08(-0.12%) |
Sep 17, 2019 | 64.47 | 64.68 | 63.98 | 64.51 | 450,505 | -0.60(-0.92%) |
Sep 16, 2019 | 64.58 | 65.20 | 64.57 | 65.11 | 489,268 | +0.09(+0.14%) |
Sep 13, 2019 | 64.85 | 65.20 | 64.19 | 65.02 | 428,621 | +0.82(+1.28%) |
Sep 12, 2019 | 65.12 | 65.12 | 63.96 | 64.19 | 455,546 | -1.12(-1.71%) |
Sep 11, 2019 | 64.65 | 65.34 | 64.25 | 65.31 | 680,820 | +1.30(+2.04%) |
Sep 10, 2019 | 62.50 | 64.07 | 62.08 | 64.01 | 598,542 | +1.56(+2.49%) |
Sep 09, 2019 | 61.14 | 62.48 | 61.08 | 62.45 | 726,806 | +1.52(+2.49%) |
Sep 06, 2019 | 61.03 | 61.90 | 60.68 | 60.93 | 879,328 | +1.38(+2.32%) |
Sep 05, 2019 | 58.99 | 59.97 | 58.70 | 59.55 | 593,939 | +1.36(+2.34%) |
Sep 04, 2019 | 58.09 | 58.38 | 57.68 | 58.19 | 362,612 | +0.96(+1.67%) |
Sep 03, 2019 | 57.77 | 58.13 | 56.59 | 57.23 | 569,640 | -1.29(-2.20%) |
Aug 30, 2019 | 58.53 | 58.79 | 58.08 | 58.52 | 464,762 | +0.48(+0.83%) |
Aug 29, 2019 | 57.56 | 58.15 | 57.36 | 58.04 | 345,724 | +1.13(+1.98%) |
Aug 28, 2019 | 55.42 | 56.96 | 55.29 | 56.91 | 494,098 | +1.19(+2.14%) |
Aug 27, 2019 | 56.36 | 56.39 | 55.69 | 55.72 | 463,383 | -0.40(-0.71%) |
Aug 26, 2019 | 56.60 | 56.85 | 55.53 | 56.12 | 463,783 | +0.35(+0.62%) |
Aug 23, 2019 | 57.03 | 57.51 | 55.58 | 55.77 | 664,250 | -2.31(-3.98%) |
Aug 22, 2019 | 58.94 | 59.06 | 58.07 | 58.08 | 375,785 | -0.54(-0.92%) |
Aug 21, 2019 | 59.28 | 59.33 | 58.56 | 58.62 | 529,417 | +0.22(+0.38%) |
Aug 20, 2019 | 58.61 | 58.79 | 57.91 | 58.40 | 811,202 | -0.08(-0.14%) |
Aug 19, 2019 | 58.07 | 58.89 | 57.73 | 58.49 | 1,031,449 | +1.30(+2.26%) |
Aug 16, 2019 | 55.82 | 57.44 | 55.82 | 57.19 | 970,391 | +1.61(+2.89%) |
Aug 15, 2019 | 54.97 | 55.77 | 54.28 | 55.58 | 1,001,696 | +1.28(+2.35%) |
Aug 14, 2019 | 56.11 | 56.21 | 53.96 | 54.31 | 950,145 | -3.02(-5.27%) |
Aug 13, 2019 | 57.01 | 58.51 | 56.86 | 57.33 | 917,924 | +0.00(+0.00%) |
Aug 12, 2019 | 61.75 | 61.97 | 57.15 | 57.33 | 1,463,039 | -4.90(-7.87%) |
Aug 09, 2019 | 61.40 | 62.63 | 61.22 | 62.23 | 678,724 | +0.43(+0.70%) |
Aug 08, 2019 | 60.95 | 61.93 | 60.66 | 61.80 | 749,831 | +1.16(+1.91%) |
Aug 07, 2019 | 59.80 | 60.85 | 59.44 | 60.64 | 829,969 | +0.24(+0.41%) |
Aug 06, 2019 | 59.41 | 60.42 | 58.80 | 60.39 | 822,729 | +1.38(+2.33%) |
Aug 05, 2019 | 60.54 | 60.64 | 58.42 | 59.02 | 880,640 | -2.80(-4.52%) |
Aug 02, 2019 | 62.39 | 62.39 | 60.98 | 61.81 | 734,722 | -0.84(-1.33%) |
Aug 01, 2019 | 65.19 | 65.50 | 62.38 | 62.65 | 766,962 | -2.39(-3.68%) |
Jul 31, 2019 | 67.41 | 67.49 | 64.58 | 65.04 | 1,263,906 | -2.71(-4.00%) |
Jul 30, 2019 | 65.12 | 68.11 | 64.63 | 67.75 | 1,724,821 | +3.24(+5.03%) |
Jul 29, 2019 | 64.56 | 65.46 | 64.03 | 64.51 | 1,203,235 | +0.49(+0.77%) |
Jul 26, 2019 | 63.62 | 64.12 | 63.46 | 64.02 | 465,505 | +0.39(+0.61%) |
Jul 25, 2019 | 64.19 | 64.42 | 63.37 | 63.63 | 493,553 | -0.66(-1.02%) |
Jul 24, 2019 | 63.71 | 64.77 | 63.71 | 64.29 | 521,783 | -0.25(-0.38%) |
Jul 23, 2019 | 63.92 | 64.68 | 63.49 | 64.53 | 777,112 | +0.99(+1.56%) |
Jul 22, 2019 | 64.11 | 64.53 | 63.17 | 63.54 | 768,063 | -0.44(-0.69%) |
Jul 19, 2019 | 64.15 | 64.52 | 63.75 | 63.98 | 537,604 | +0.25(+0.40%) |
Jul 18, 2019 | 63.57 | 63.99 | 62.88 | 63.73 | 616,739 | -0.29(-0.45%) |
Jul 17, 2019 | 64.92 | 65.24 | 63.74 | 64.02 | 874,947 | -1.55(-2.37%) |
Jul 16, 2019 | 64.96 | 65.61 | 64.72 | 65.57 | 777,607 | +0.41(+0.62%) |
Jul 15, 2019 | 65.16 | 65.43 | 64.68 | 65.17 | 705,808 | -0.40(-0.61%) |
Jul 12, 2019 | 64.32 | 65.61 | 63.84 | 65.56 | 648,535 | +1.91(+3.00%) |
Jul 11, 2019 | 63.48 | 64.06 | 63.18 | 63.65 | 850,721 | +0.15(+0.24%) |
Jul 10, 2019 | 63.79 | 64.96 | 63.48 | 63.50 | 646,619 | -1.07(-1.66%) |
Jul 09, 2019 | 64.47 | 64.71 | 63.89 | 64.58 | 633,470 | -0.49(-0.75%) |
Jul 08, 2019 | 65.42 | 65.71 | 64.93 | 65.07 | 508,079 | -0.53(-0.81%) |
Jul 05, 2019 | 65.63 | 65.72 | 65.02 | 65.60 | 493,919 | -0.65(-0.98%) |
Jul 03, 2019 | 65.94 | 66.30 | 65.35 | 66.25 | 240,684 | +0.67(+1.02%) |
Jul 02, 2019 | 65.31 | 65.72 | 65.13 | 65.58 | 442,142 | +0.00(+0.00%) |
Jul 01, 2019 | 66.52 | 66.73 | 64.76 | 65.58 | 525,996 | +0.06(+0.09%) |
Jun 28, 2019 | 65.67 | 66.26 | 65.45 | 65.52 | 854,768 | -0.24(-0.36%) |
Jun 27, 2019 | 65.67 | 65.96 | 65.07 | 65.76 | 590,003 | +0.29(+0.44%) |
Jun 26, 2019 | 65.26 | 66.15 | 64.94 | 65.47 | 836,328 | +0.58(+0.90%) |
Jun 25, 2019 | 65.38 | 65.38 | 64.52 | 64.89 | 854,773 | +0.26(+0.41%) |
Jun 24, 2019 | 64.45 | 65.00 | 63.98 | 64.63 | 912,090 | +1.50(+2.37%) |
Jun 21, 2019 | 63.27 | 63.60 | 62.95 | 63.13 | 655,756 | -0.45(-0.70%) |
Jun 20, 2019 | 63.92 | 64.04 | 63.27 | 63.58 | 1,055,430 | +0.31(+0.49%) |
Jun 19, 2019 | 63.16 | 63.47 | 62.85 | 63.27 | 600,485 | +0.22(+0.35%) |
Jun 18, 2019 | 62.00 | 63.40 | 61.78 | 63.05 | 588,176 | +1.59(+2.58%) |
Jun 17, 2019 | 61.38 | 61.72 | 60.86 | 61.46 | 696,154 | +0.32(+0.53%) |
Jun 14, 2019 | 61.07 | 61.58 | 60.23 | 61.14 | 646,285 | +0.04(+0.07%) |
Jun 13, 2019 | 60.43 | 61.40 | 60.12 | 61.10 | 817,034 | +0.79(+1.32%) |
Jun 12, 2019 | 59.62 | 60.36 | 59.38 | 60.30 | 684,808 | +0.84(+1.42%) |
Jun 11, 2019 | 59.78 | 60.50 | 59.07 | 59.46 | 478,180 | +0.24(+0.40%) |
Jun 10, 2019 | 59.12 | 59.68 | 59.03 | 59.22 | 386,921 | +0.30(+0.52%) |
Jun 07, 2019 | 58.70 | 59.22 | 58.54 | 58.92 | 449,049 | +0.50(+0.85%) |
Jun 06, 2019 | 58.88 | 59.27 | 57.88 | 58.42 | 640,155 | -0.68(-1.14%) |
Jun 05, 2019 | 59.08 | 59.70 | 58.38 | 59.09 | 562,157 | +0.46(+0.78%) |
Jun 04, 2019 | 57.52 | 58.76 | 57.10 | 58.64 | 716,774 | +1.93(+3.40%) |
Jun 03, 2019 | 56.07 | 56.87 | 55.92 | 56.71 | 825,378 | +0.49(+0.87%) |
May 31, 2019 | 56.17 | 57.10 | 55.75 | 56.22 | 835,234 | -0.76(-1.33%) |
May 30, 2019 | 57.04 | 57.69 | 56.60 | 56.98 | 904,949 | -0.07(-0.12%) |
May 29, 2019 | 55.82 | 57.47 | 55.82 | 57.05 | 746,273 | +0.87(+1.55%) |
May 28, 2019 | 55.77 | 56.34 | 55.63 | 56.18 | 629,830 | +0.28(+0.50%) |
May 24, 2019 | 55.82 | 56.40 | 55.56 | 55.90 | 697,311 | +0.69(+1.25%) |
May 23, 2019 | 56.10 | 56.62 | 54.75 | 55.21 | 643,191 | -1.71(-3.00%) |
May 22, 2019 | 56.86 | 57.51 | 56.62 | 56.91 | 537,379 | -0.19(-0.34%) |
May 21, 2019 | 56.53 | 57.26 | 56.00 | 57.11 | 756,354 | +1.28(+2.28%) |
May 20, 2019 | 55.50 | 56.35 | 55.28 | 55.83 | 795,963 | -1.11(-1.94%) |
May 17, 2019 | 58.58 | 58.80 | 56.64 | 56.94 | 1,219,999 | -2.53(-4.26%) |
May 16, 2019 | 59.57 | 59.99 | 59.16 | 59.47 | 701,075 | +0.09(+0.16%) |
May 15, 2019 | 60.26 | 60.61 | 59.34 | 59.38 | 859,892 | -0.93(-1.54%) |
May 14, 2019 | 60.31 | 60.73 | 59.61 | 60.31 | 667,008 | +0.79(+1.32%) |
May 13, 2019 | 60.48 | 60.48 | 58.55 | 59.52 | 928,988 | -2.27(-3.67%) |
May 10, 2019 | 60.97 | 61.93 | 60.21 | 61.79 | 530,044 | +0.37(+0.60%) |
May 09, 2019 | 60.60 | 61.62 | 59.93 | 61.42 | 723,854 | -0.10(-0.16%) |
May 08, 2019 | 61.50 | 62.07 | 60.64 | 61.52 | 768,324 | -0.09(-0.15%) |
May 07, 2019 | 61.88 | 62.20 | 60.72 | 61.61 | 832,372 | -0.88(-1.40%) |
May 06, 2019 | 62.09 | 62.95 | 61.05 | 62.49 | 950,713 | -0.56(-0.90%) |
May 03, 2019 | 63.57 | 63.63 | 61.85 | 63.06 | 935,379 | -0.09(-0.15%) |
May 02, 2019 | 62.47 | 63.68 | 60.97 | 63.15 | 1,753,227 | +4.10(+6.95%) |
May 01, 2019 | 60.30 | 60.40 | 59.04 | 59.04 | 884,590 | -0.61(-1.02%) |
Apr 30, 2019 | 59.77 | 59.95 | 59.25 | 59.65 | 680,456 | -0.03(-0.04%) |
Apr 29, 2019 | 59.96 | 60.20 | 59.47 | 59.68 | 523,463 | -0.05(-0.08%) |
Apr 26, 2019 | 58.72 | 59.73 | 58.72 | 59.73 | 1,058,783 | +1.05(+1.80%) |
Apr 25, 2019 | 59.92 | 59.92 | 58.63 | 58.67 | 498,508 | -1.64(-2.72%) |
Apr 24, 2019 | 60.26 | 60.72 | 60.00 | 60.32 | 424,398 | -0.22(-0.36%) |
Apr 23, 2019 | 61.25 | 61.45 | 60.43 | 60.54 | 722,280 | -0.63(-1.03%) |
Apr 22, 2019 | 60.82 | 61.38 | 60.82 | 61.17 | 474,886 | +0.03(+0.04%) |
Apr 18, 2019 | 61.40 | 61.71 | 61.05 | 61.14 | 580,948 | -0.02(-0.03%) |
Apr 17, 2019 | 61.10 | 61.48 | 61.02 | 61.16 | 544,684 | +0.23(+0.37%) |
Apr 16, 2019 | 60.63 | 61.12 | 59.65 | 60.93 | 583,911 | +0.76(+1.26%) |
Apr 15, 2019 | 60.61 | 60.68 | 59.97 | 60.17 | 633,631 | -0.47(-0.78%) |
Apr 12, 2019 | 60.65 | 60.68 | 59.84 | 60.65 | 610,969 | +0.67(+1.11%) |
Apr 11, 2019 | 59.37 | 60.10 | 59.08 | 59.98 | 547,998 | +0.83(+1.40%) |
Apr 10, 2019 | 59.02 | 59.30 | 58.32 | 59.15 | 686,036 | +0.31(+0.53%) |
Apr 09, 2019 | 59.83 | 59.96 | 58.66 | 58.84 | 784,821 | -1.37(-2.28%) |
Apr 08, 2019 | 59.84 | 60.35 | 59.60 | 60.22 | 521,377 | +0.23(+0.38%) |
Apr 05, 2019 | 60.11 | 60.22 | 59.73 | 59.99 | 494,803 | +0.18(+0.30%) |
Apr 04, 2019 | 59.47 | 60.21 | 59.36 | 59.81 | 524,322 | +0.26(+0.44%) |
Apr 03, 2019 | 60.00 | 60.11 | 59.36 | 59.55 | 674,744 | +0.09(+0.16%) |
Apr 02, 2019 | 59.36 | 59.51 | 58.81 | 59.46 | 444,716 | +0.09(+0.16%) |
Apr 01, 2019 | 59.25 | 59.48 | 58.87 | 59.36 | 651,874 | +0.75(+1.28%) |
Mar 29, 2019 | 58.61 | 58.70 | 58.16 | 58.61 | 585,695 | +0.55(+0.94%) |
Mar 28, 2019 | 57.97 | 58.22 | 57.40 | 58.07 | 297,777 | +0.25(+0.44%) |
Mar 27, 2019 | 57.47 | 57.96 | 57.04 | 57.81 | 528,785 | +0.59(+1.03%) |
Mar 26, 2019 | 57.17 | 57.97 | 56.83 | 57.22 | 790,528 | -0.35(-0.61%) |
Mar 25, 2019 | 57.01 | 58.07 | 57.00 | 57.58 | 698,930 | +0.78(+1.36%) |
Mar 22, 2019 | 57.62 | 58.03 | 56.53 | 56.80 | 1,196,308 | -1.04(-1.79%) |
Mar 21, 2019 | 56.89 | 57.93 | 56.89 | 57.84 | 736,757 | +0.56(+0.99%) |
Mar 20, 2019 | 56.89 | 57.75 | 56.58 | 57.27 | 556,799 | +0.18(+0.31%) |
Mar 19, 2019 | 57.31 | 57.68 | 56.94 | 57.10 | 572,494 | +0.06(+0.10%) |
Mar 18, 2019 | 56.28 | 57.09 | 56.01 | 57.04 | 469,928 | +0.93(+1.65%) |
Mar 15, 2019 | 55.71 | 56.41 | 55.71 | 56.11 | 893,612 | +0.51(+0.91%) |
Mar 14, 2019 | 55.98 | 56.41 | 55.16 | 55.61 | 537,993 | -0.66(-1.17%) |
Mar 13, 2019 | 55.56 | 56.70 | 55.56 | 56.26 | 587,841 | +0.12(+0.21%) |
Mar 12, 2019 | 56.31 | 56.48 | 55.88 | 56.14 | 334,552 | -0.07(-0.12%) |
Mar 11, 2019 | 55.55 | 56.26 | 55.43 | 56.21 | 559,235 | +0.62(+1.11%) |
Mar 08, 2019 | 55.24 | 55.87 | 54.81 | 55.60 | 926,361 | -0.29(-0.51%) |
Mar 07, 2019 | 56.30 | 56.46 | 55.45 | 55.88 | 545,617 | -0.70(-1.24%) |
Mar 06, 2019 | 57.42 | 57.71 | 56.49 | 56.58 | 781,868 | -0.96(-1.67%) |
Mar 05, 2019 | 57.81 | 58.13 | 57.45 | 57.54 | 584,469 | -0.33(-0.57%) |
Mar 04, 2019 | 57.86 | 58.41 | 57.52 | 57.87 | 946,437 | +0.19(+0.32%) |
Mar 01, 2019 | 57.34 | 57.87 | 57.32 | 57.69 | 609,426 | +0.73(+1.29%) |
Feb 28, 2019 | 57.00 | 57.30 | 56.64 | 56.95 | 789,595 | -0.03(-0.06%) |
Feb 27, 2019 | 56.63 | 57.10 | 56.38 | 56.99 | 681,856 | +0.36(+0.64%) |
Feb 26, 2019 | 57.11 | 57.42 | 56.62 | 56.62 | 653,288 | -0.83(-1.45%) |
Feb 25, 2019 | 56.75 | 57.77 | 56.67 | 57.46 | 912,802 | +1.04(+1.84%) |
Feb 22, 2019 | 55.99 | 56.57 | 55.99 | 56.42 | 397,859 | +0.46(+0.81%) |
Feb 21, 2019 | 55.56 | 56.60 | 55.03 | 55.97 | 717,590 | +0.54(+0.97%) |
Feb 20, 2019 | 54.71 | 55.58 | 54.57 | 55.43 | 544,657 | +0.60(+1.09%) |
Feb 19, 2019 | 54.35 | 55.20 | 54.30 | 54.83 | 748,119 | +0.25(+0.46%) |
Feb 15, 2019 | 54.06 | 55.07 | 53.88 | 54.58 | 642,769 | +0.49(+0.90%) |
Feb 14, 2019 | 54.05 | 54.55 | 53.78 | 54.09 | 800,805 | -0.29(-0.53%) |
Feb 13, 2019 | 54.32 | 54.80 | 54.10 | 54.37 | 570,340 | +0.16(+0.29%) |
Feb 12, 2019 | 53.54 | 54.55 | 53.49 | 54.22 | 582,763 | +1.10(+2.07%) |
Feb 11, 2019 | 52.95 | 53.27 | 52.51 | 53.11 | 486,881 | +0.28(+0.53%) |
Feb 08, 2019 | 52.79 | 53.28 | 52.24 | 52.84 | 816,717 | -0.47(-0.88%) |
Feb 07, 2019 | 53.96 | 54.22 | 52.81 | 53.31 | 1,041,070 | -0.71(-1.31%) |
Feb 06, 2019 | 53.48 | 55.01 | 53.19 | 54.01 | 1,051,457 | +0.63(+1.18%) |
Feb 05, 2019 | 55.28 | 55.88 | 53.01 | 53.38 | 2,041,617 | -1.88(-3.39%) |
Feb 04, 2019 | 54.71 | 55.32 | 54.44 | 55.26 | 1,462,760 | +0.63(+1.15%) |
Feb 01, 2019 | 53.90 | 54.69 | 53.72 | 54.63 | 1,073,138 | +0.65(+1.20%) |
Jan 31, 2019 | 53.37 | 54.07 | 52.92 | 53.98 | 905,048 | +0.38(+0.71%) |
Jan 30, 2019 | 53.50 | 54.15 | 53.00 | 53.60 | 554,585 | +0.55(+1.05%) |
Jan 29, 2019 | 52.48 | 53.37 | 51.94 | 53.05 | 454,391 | +0.90(+1.73%) |
Jan 28, 2019 | 51.86 | 52.71 | 51.52 | 52.15 | 607,174 | -0.93(-1.76%) |
Jan 25, 2019 | 52.53 | 53.76 | 52.22 | 53.08 | 773,901 | +1.21(+2.33%) |
Jan 24, 2019 | 51.68 | 52.21 | 51.68 | 51.87 | 477,787 | +0.20(+0.39%) |
Jan 23, 2019 | 51.57 | 52.21 | 50.67 | 51.67 | 939,671 | -1.18(-2.23%) |
Jan 22, 2019 | 53.83 | 54.01 | 52.57 | 52.84 | 757,958 | -1.56(-2.87%) |
Jan 18, 2019 | 53.45 | 54.86 | 53.27 | 54.41 | 858,106 | +1.61(+3.04%) |
Jan 17, 2019 | 52.03 | 53.35 | 52.03 | 52.80 | 702,697 | +0.51(+0.98%) |
Jan 16, 2019 | 52.28 | 52.62 | 51.85 | 52.29 | 598,803 | +0.27(+0.52%) |
Jan 15, 2019 | 51.84 | 52.15 | 51.52 | 52.02 | 519,620 | +0.05(+0.10%) |
Jan 14, 2019 | 51.52 | 52.29 | 51.52 | 51.97 | 469,293 | -0.12(-0.23%) |
Jan 11, 2019 | 51.78 | 52.35 | 51.15 | 52.09 | 652,113 | +0.00(+0.00%) |
Jan 10, 2019 | 51.33 | 52.15 | 51.28 | 52.09 | 418,082 | +0.63(+1.23%) |
Jan 09, 2019 | 51.29 | 51.68 | 50.88 | 51.46 | 764,379 | +0.86(+1.69%) |
Jan 08, 2019 | 50.53 | 50.92 | 49.87 | 50.60 | 1,037,087 | +0.59(+1.18%) |
Jan 07, 2019 | 49.45 | 50.85 | 48.85 | 50.01 | 1,597,699 | +1.62(+3.35%) |
Jan 04, 2019 | 46.42 | 48.55 | 46.40 | 48.39 | 1,198,732 | +2.69(+5.89%) |
Jan 03, 2019 | 46.50 | 46.71 | 45.43 | 45.70 | 895,067 | -1.00(-2.14%) |
Jan 02, 2019 | 46.21 | 47.04 | 45.74 | 46.70 | 917,286 | -0.11(-0.23%) |
Dec 31, 2018 | 46.16 | 46.81 | 45.83 | 46.81 | 478,113 | +0.83(+1.81%) |
Dec 28, 2018 | 46.14 | 46.37 | 45.41 | 45.98 | 491,671 | +0.02(+0.04%) |
Dec 27, 2018 | 44.61 | 45.97 | 44.38 | 45.96 | 632,337 | +0.53(+1.17%) |
Dec 26, 2018 | 44.14 | 45.49 | 43.28 | 45.43 | 623,069 | +1.58(+3.60%) |
Dec 24, 2018 | 44.76 | 44.83 | 43.84 | 43.85 | 393,789 | -1.31(-2.90%) |
Dec 21, 2018 | 45.91 | 46.69 | 45.11 | 45.16 | 1,540,310 | -0.73(-1.59%) |
Dec 20, 2018 | 45.91 | 47.02 | 45.45 | 45.89 | 1,058,676 | -0.10(-0.22%) |
Dec 19, 2018 | 47.50 | 48.14 | 45.82 | 45.99 | 1,260,816 | -1.45(-3.05%) |
Dec 18, 2018 | 45.77 | 48.15 | 45.77 | 47.44 | 2,341,096 | +2.13(+4.69%) |
Dec 17, 2018 | 45.89 | 46.62 | 45.08 | 45.31 | 1,719,576 | -0.73(-1.59%) |
Dec 14, 2018 | 45.40 | 46.69 | 45.40 | 46.04 | 1,328,013 | +0.10(+0.22%) |
Dec 13, 2018 | 46.93 | 47.24 | 45.90 | 45.94 | 1,299,022 | -0.75(-1.60%) |
Dec 12, 2018 | 46.97 | 47.67 | 46.68 | 46.69 | 1,075,213 | +0.50(+1.09%) |
Dec 11, 2018 | 47.04 | 47.40 | 46.06 | 46.19 | 1,395,938 | -0.56(-1.20%) |
Dec 10, 2018 | 47.56 | 47.82 | 46.20 | 46.75 | 1,499,454 | -0.98(-2.04%) |
Dec 07, 2018 | 48.84 | 49.49 | 47.72 | 47.72 | 1,240,716 | -1.20(-2.46%) |
Dec 06, 2018 | 48.83 | 49.01 | 47.51 | 48.93 | 1,879,624 | -0.91(-1.82%) |
Dec 04, 2018 | 50.83 | 51.20 | 49.78 | 49.83 | 1,543,997 | -1.52(-2.96%) |