Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.41 | 60.41 | 60.35 | 60.38 | 700 | +0.24(+0.40%) |
Nov 27, 2019 | 59.41 | 60.15 | 59.41 | 60.15 | 300 | +0.08(+0.14%) |
Nov 26, 2019 | 60.04 | 60.06 | 60.04 | 60.06 | 153 | -0.06(-0.10%) |
Nov 25, 2019 | 60.12 | 60.12 | 60.12 | 60.12 | 82 | +0.13(+0.22%) |
Nov 22, 2019 | 59.99 | 59.99 | 59.99 | 59.99 | 100 | +0.01(+0.01%) |
Nov 21, 2019 | 59.99 | 59.99 | 59.99 | 59.99 | 39 | +0.18(+0.30%) |
Nov 20, 2019 | 59.81 | 59.81 | 59.81 | 59.81 | 46 | +0.50(+0.85%) |
Nov 19, 2019 | 59.30 | 59.30 | 59.30 | 59.30 | 23 | -0.22(-0.36%) |
Nov 18, 2019 | 59.80 | 59.80 | 59.26 | 59.52 | 2,808 | +0.06(+0.09%) |
Nov 15, 2019 | 59.46 | 59.46 | 59.46 | 59.46 | 100 | -0.52(-0.87%) |
Nov 14, 2019 | 60.03 | 60.22 | 59.98 | 59.98 | 917 | +0.89(+1.51%) |
Nov 13, 2019 | 59.23 | 59.23 | 59.09 | 59.09 | 299 | +0.10(+0.18%) |
Nov 12, 2019 | 59.07 | 59.07 | 58.91 | 58.99 | 579 | +0.19(+0.32%) |
Nov 11, 2019 | 58.80 | 58.80 | 58.80 | 58.80 | 86 | +0.08(+0.14%) |
Nov 08, 2019 | 58.61 | 58.72 | 58.61 | 58.72 | 200 | +0.77(+1.33%) |
Nov 07, 2019 | 58.00 | 58.00 | 57.95 | 57.95 | 233 | -0.32(-0.55%) |
Nov 06, 2019 | 58.40 | 58.40 | 58.27 | 58.27 | 180 | +0.05(+0.08%) |
Nov 05, 2019 | 58.40 | 58.40 | 58.23 | 58.23 | 214 | -0.11(-0.19%) |
Nov 04, 2019 | 57.75 | 58.35 | 57.75 | 58.33 | 987 | +0.50(+0.86%) |
Nov 01, 2019 | 57.84 | 57.84 | 57.84 | 57.84 | 100 | -0.32(-0.55%) |
Oct 31, 2019 | 58.03 | 58.17 | 58.02 | 58.16 | 1,335 | -0.02(-0.04%) |
Oct 30, 2019 | 58.68 | 58.68 | 58.18 | 58.18 | 544 | -0.36(-0.61%) |
Oct 29, 2019 | 58.55 | 58.59 | 58.54 | 58.54 | 234 | -0.42(-0.71%) |
Oct 28, 2019 | 59.03 | 59.03 | 58.96 | 58.96 | 521 | -0.22(-0.38%) |
Oct 25, 2019 | 59.26 | 59.26 | 59.16 | 59.18 | 800 | -0.15(-0.25%) |
Oct 24, 2019 | 59.10 | 59.33 | 59.10 | 59.33 | 2,142 | +0.59(+1.00%) |
Oct 23, 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 90 | +0.07(+0.12%) |
Oct 22, 2019 | 58.60 | 58.68 | 58.60 | 58.68 | 724 | +0.21(+0.35%) |
Oct 21, 2019 | 58.60 | 58.60 | 58.47 | 58.47 | 500 | -0.25(-0.42%) |
Oct 18, 2019 | 58.80 | 58.82 | 58.72 | 58.72 | 300 | -0.49(-0.82%) |
Oct 17, 2019 | 59.08 | 59.24 | 59.08 | 59.21 | 758 | -1.17(-1.94%) |
Oct 16, 2019 | 60.38 | 60.38 | 60.38 | 60.38 | 125 | -0.27(-0.44%) |
Oct 15, 2019 | 60.65 | 60.65 | 60.65 | 60.65 | 228 | +0.57(+0.94%) |
Oct 14, 2019 | 60.30 | 60.30 | 60.02 | 60.08 | 477 | +0.43(+0.71%) |
Oct 11, 2019 | 59.50 | 59.66 | 59.49 | 59.66 | 5,400 | -0.66(-1.09%) |
Oct 10, 2019 | 60.31 | 60.32 | 60.09 | 60.32 | 995 | -0.70(-1.14%) |
Oct 09, 2019 | 60.81 | 61.01 | 60.81 | 61.01 | 415 | +0.13(+0.22%) |
Oct 08, 2019 | 61.16 | 61.16 | 60.64 | 60.88 | 17,898 | +0.04(+0.06%) |
Oct 07, 2019 | 60.20 | 60.84 | 60.11 | 60.84 | 8,896 | +0.73(+1.21%) |
Oct 04, 2019 | 60.05 | 60.24 | 60.05 | 60.11 | 2,200 | -0.52(-0.86%) |
Oct 03, 2019 | 61.05 | 61.05 | 60.49 | 60.63 | 1,969 | -0.60(-0.98%) |
Oct 02, 2019 | 61.24 | 61.50 | 61.23 | 61.23 | 2,399 | -0.02(-0.04%) |
Oct 01, 2019 | 61.50 | 61.81 | 61.19 | 61.26 | 16,939 | +0.84(+1.39%) |
Sep 30, 2019 | 60.44 | 60.44 | 60.42 | 60.42 | 399 | +0.20(+0.34%) |
Sep 27, 2019 | 60.48 | 60.48 | 60.20 | 60.21 | 800 | -0.12(-0.19%) |
Sep 26, 2019 | 60.03 | 60.35 | 59.98 | 60.33 | 2,656 | -0.01(-0.01%) |
Sep 25, 2019 | 60.50 | 60.50 | 60.34 | 60.34 | 255 | +0.77(+1.29%) |
Sep 24, 2019 | 59.69 | 59.69 | 59.57 | 59.57 | 356 | -0.34(-0.57%) |
Sep 23, 2019 | 60.37 | 60.37 | 59.90 | 59.91 | 6,755 | -0.37(-0.62%) |
Sep 20, 2019 | 60.28 | 60.28 | 60.28 | 60.28 | 100 | +0.55(+0.91%) |
Sep 19, 2019 | 59.62 | 59.80 | 59.62 | 59.74 | 1,173 | +0.64(+1.09%) |
Sep 18, 2019 | 58.99 | 59.18 | 58.64 | 59.10 | 1,671 | +0.50(+0.86%) |
Sep 17, 2019 | 58.61 | 59.00 | 58.59 | 58.59 | 1,130 | +0.08(+0.13%) |
Sep 16, 2019 | 59.56 | 59.56 | 58.52 | 58.52 | 822 | +0.18(+0.31%) |
Sep 13, 2019 | 58.43 | 58.43 | 58.19 | 58.33 | 1,000 | -0.25(-0.43%) |
Sep 12, 2019 | 58.54 | 58.61 | 58.10 | 58.59 | 5,605 | +0.02(+0.04%) |
Sep 11, 2019 | 58.63 | 58.63 | 58.56 | 58.56 | 2,799 | -0.12(-0.21%) |
Sep 10, 2019 | 58.77 | 58.77 | 58.59 | 58.68 | 4,139 | +0.04(+0.07%) |
Sep 09, 2019 | 58.58 | 58.65 | 58.34 | 58.64 | 4,933 | -0.24(-0.40%) |
Sep 06, 2019 | 58.84 | 58.88 | 58.64 | 58.88 | 900 | -0.40(-0.67%) |
Sep 05, 2019 | 59.38 | 59.42 | 59.26 | 59.28 | 5,408 | -0.37(-0.62%) |
Sep 04, 2019 | 59.98 | 59.98 | 59.65 | 59.65 | 8,610 | -0.69(-1.14%) |
Sep 03, 2019 | 61.02 | 61.05 | 60.24 | 60.34 | 21,030 | -0.49(-0.80%) |
Aug 30, 2019 | 60.99 | 61.15 | 60.80 | 60.83 | 4,400 | -0.09(-0.15%) |
Aug 29, 2019 | 60.70 | 60.92 | 60.70 | 60.92 | 378 | +0.15(+0.24%) |
Aug 28, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 109 | +0.31(+0.50%) |
Aug 27, 2019 | 60.41 | 60.54 | 60.41 | 60.47 | 1,195 | +0.37(+0.62%) |
Aug 26, 2019 | 60.37 | 60.37 | 59.95 | 60.09 | 1,240 | -0.54(-0.89%) |
Aug 23, 2019 | 60.37 | 60.63 | 60.37 | 60.63 | 600 | +0.27(+0.45%) |
Aug 22, 2019 | 60.44 | 60.44 | 60.36 | 60.36 | 100 | +0.41(+0.68%) |
Aug 21, 2019 | 59.80 | 59.95 | 59.62 | 59.95 | 542 | -0.07(-0.12%) |
Aug 20, 2019 | 60.03 | 60.03 | 60.03 | 60.03 | 12 | -0.24(-0.40%) |
Aug 19, 2019 | 60.10 | 60.33 | 59.99 | 60.26 | 1,309 | +0.31(+0.53%) |
Aug 16, 2019 | 59.95 | 59.97 | 59.95 | 59.95 | 600 | -0.05(-0.09%) |
Aug 15, 2019 | 60.11 | 60.11 | 59.95 | 60.00 | 764 | -0.50(-0.82%) |
Aug 14, 2019 | 60.49 | 60.57 | 60.41 | 60.50 | 816 | +0.66(+1.11%) |
Aug 13, 2019 | 60.48 | 60.48 | 59.67 | 59.83 | 421 | -0.74(-1.22%) |
Aug 12, 2019 | 60.55 | 60.57 | 60.55 | 60.57 | 525 | +0.75(+1.25%) |
Aug 09, 2019 | 59.56 | 59.83 | 59.56 | 59.83 | 200 | +0.36(+0.60%) |
Aug 08, 2019 | 59.58 | 59.58 | 59.28 | 59.47 | 1,022 | -0.77(-1.28%) |
Aug 07, 2019 | 61.02 | 61.02 | 60.19 | 60.24 | 4,794 | -0.02(-0.03%) |
Aug 06, 2019 | 60.26 | 60.26 | 60.26 | 60.26 | 2 | +0.17(+0.28%) |
Aug 05, 2019 | 60.00 | 60.09 | 59.88 | 60.09 | 2,757 | +0.54(+0.91%) |
Aug 02, 2019 | 59.68 | 59.84 | 59.49 | 59.55 | 7,300 | +0.12(+0.20%) |
Aug 01, 2019 | 58.86 | 59.62 | 58.46 | 59.43 | 3,394 | +0.64(+1.09%) |
Jul 31, 2019 | 57.97 | 58.79 | 57.97 | 58.79 | 1,631 | +0.59(+1.01%) |
Jul 30, 2019 | 57.87 | 58.22 | 57.87 | 58.20 | 348 | +0.44(+0.75%) |
Jul 29, 2019 | 57.73 | 57.76 | 57.73 | 57.76 | 410 | +0.12(+0.21%) |
Jul 26, 2019 | 57.63 | 57.68 | 57.45 | 57.64 | 1,200 | +0.66(+1.15%) |
Jul 25, 2019 | 56.85 | 57.03 | 56.85 | 56.99 | 1,303 | +0.48(+0.86%) |
Jul 24, 2019 | 56.34 | 56.50 | 56.34 | 56.50 | 346 | +0.40(+0.70%) |
Jul 23, 2019 | 55.97 | 56.11 | 55.94 | 56.11 | 2,001 | +0.70(+1.26%) |
Jul 22, 2019 | 55.09 | 55.47 | 55.09 | 55.41 | 25,268 | -0.02(-0.03%) |
Jul 19, 2019 | 55.33 | 55.43 | 55.32 | 55.43 | 600 | +0.44(+0.79%) |
Jul 18, 2019 | 55.49 | 55.49 | 54.99 | 54.99 | 111 | -0.93(-1.66%) |
Jul 17, 2019 | 55.80 | 55.92 | 55.80 | 55.92 | 120 | +0.09(+0.16%) |
Jul 16, 2019 | 55.60 | 55.83 | 55.60 | 55.83 | 255 | +0.36(+0.64%) |
Jul 15, 2019 | 55.47 | 55.47 | 55.47 | 55.47 | 111 | -0.28(-0.50%) |
Jul 12, 2019 | 56.09 | 56.09 | 55.75 | 55.75 | 100 | -0.70(-1.24%) |
Jul 11, 2019 | 56.37 | 56.45 | 56.37 | 56.45 | 1,002 | -0.31(-0.55%) |
Jul 10, 2019 | 56.76 | 56.76 | 56.76 | 56.76 | 5 | -0.45(-0.78%) |
Jul 09, 2019 | 57.29 | 57.29 | 57.21 | 57.21 | 502 | +0.69(+1.22%) |
Jul 08, 2019 | 56.46 | 56.54 | 56.46 | 56.52 | 2,201 | +0.17(+0.31%) |
Jul 05, 2019 | 56.35 | 56.35 | 56.35 | 56.35 | 100 | +0.88(+1.58%) |
Jul 03, 2019 | 55.50 | 55.51 | 55.47 | 55.47 | 200 | -0.79(-1.41%) |
Jul 02, 2019 | 56.26 | 56.26 | 56.26 | 56.26 | 115 | -0.42(-0.74%) |
Jul 01, 2019 | 56.41 | 56.68 | 56.41 | 56.68 | 770 | +0.92(+1.64%) |
Jun 28, 2019 | 55.92 | 55.92 | 55.75 | 55.76 | 500 | -0.20(-0.35%) |
Jun 27, 2019 | 55.96 | 55.96 | 55.96 | 55.96 | 218 | -0.27(-0.48%) |
Jun 26, 2019 | 56.16 | 56.23 | 56.16 | 56.23 | 763 | -0.47(-0.84%) |
Jun 25, 2019 | 56.64 | 56.80 | 56.54 | 56.71 | 4,575 | +0.09(+0.16%) |
Jun 24, 2019 | 56.77 | 56.77 | 56.56 | 56.61 | 5,880 | -0.59(-1.02%) |
Jun 21, 2019 | 57.54 | 57.54 | 57.20 | 57.20 | 600 | -0.09(-0.16%) |
Jun 20, 2019 | 57.26 | 57.34 | 57.12 | 57.29 | 904 | -0.70(-1.20%) |
Jun 19, 2019 | 58.15 | 58.15 | 57.56 | 57.99 | 4,327 | -0.10(-0.18%) |
Jun 18, 2019 | 58.41 | 58.50 | 58.00 | 58.09 | 4,101 | -0.39(-0.67%) |
Jun 17, 2019 | 58.25 | 58.49 | 58.25 | 58.49 | 1,524 | +0.31(+0.53%) |
Jun 14, 2019 | 58.23 | 58.23 | 58.18 | 58.18 | 700 | +0.75(+1.30%) |
Jun 13, 2019 | 57.42 | 57.49 | 56.79 | 57.43 | 28,162 | +0.27(+0.48%) |
Jun 12, 2019 | 56.86 | 57.17 | 56.78 | 57.16 | 3,712 | +0.43(+0.76%) |
Jun 11, 2019 | 56.67 | 56.73 | 56.67 | 56.73 | 5,201 | -0.01(-0.02%) |
Jun 10, 2019 | 56.74 | 56.76 | 56.61 | 56.74 | 2,042 | +0.63(+1.11%) |
Jun 07, 2019 | 55.94 | 56.11 | 55.91 | 56.11 | 1,000 | -0.35(-0.63%) |
Jun 06, 2019 | 56.37 | 56.46 | 56.37 | 56.46 | 502 | -0.15(-0.26%) |
Jun 05, 2019 | 56.14 | 56.63 | 56.14 | 56.61 | 1,878 | +0.47(+0.84%) |
Jun 04, 2019 | 56.52 | 56.52 | 56.08 | 56.14 | 2,500 | -0.28(-0.49%) |
Jun 03, 2019 | 56.64 | 56.72 | 56.42 | 56.42 | 3,409 | -0.67(-1.18%) |
May 31, 2019 | 57.01 | 57.09 | 57.00 | 57.09 | 300 | -0.40(-0.70%) |
May 30, 2019 | 57.52 | 57.52 | 57.49 | 57.49 | 157 | +0.08(+0.13%) |
May 29, 2019 | 57.49 | 57.49 | 57.42 | 57.42 | 991 | +0.27(+0.48%) |
May 28, 2019 | 57.14 | 57.14 | 57.14 | 57.14 | 202 | -0.33(-0.57%) |
May 24, 2019 | 57.41 | 57.47 | 57.41 | 57.47 | 200 | -0.26(-0.45%) |
May 23, 2019 | 58.18 | 58.18 | 57.70 | 57.73 | 302 | -0.24(-0.41%) |
May 22, 2019 | 57.99 | 58.01 | 57.94 | 57.97 | 2,328 | +0.04(+0.07%) |
May 21, 2019 | 58.32 | 58.32 | 57.92 | 57.92 | 3,918 | +0.40(+0.70%) |
May 20, 2019 | 57.43 | 57.52 | 57.43 | 57.52 | 403 | -0.70(-1.20%) |
May 17, 2019 | 58.10 | 58.22 | 58.10 | 58.22 | 500 | +0.39(+0.67%) |
May 16, 2019 | 57.63 | 57.83 | 57.52 | 57.83 | 1,438 | +0.61(+1.07%) |
May 15, 2019 | 57.14 | 57.22 | 57.05 | 57.22 | 5,364 | +0.29(+0.52%) |
May 14, 2019 | 56.93 | 56.96 | 56.85 | 56.93 | 1,494 | -0.00(-0.00%) |
May 13, 2019 | 56.62 | 56.93 | 56.62 | 56.93 | 7,525 | +0.93(+1.66%) |
May 10, 2019 | 56.05 | 56.05 | 56.00 | 56.00 | 1,200 | -0.16(-0.29%) |
May 09, 2019 | 56.38 | 56.46 | 56.17 | 56.17 | 860 | -0.01(-0.01%) |
May 08, 2019 | 56.17 | 56.17 | 56.17 | 56.17 | 2 | +0.29(+0.51%) |
May 07, 2019 | 55.88 | 55.88 | 55.88 | 55.88 | 23 | -0.13(-0.23%) |
May 06, 2019 | 56.21 | 56.21 | 56.01 | 56.01 | 261 | +0.35(+0.63%) |
May 03, 2019 | 55.66 | 55.66 | 55.66 | 55.66 | 100 | -0.36(-0.64%) |
May 02, 2019 | 56.02 | 56.02 | 56.02 | 56.02 | 71 | +0.25(+0.45%) |
May 01, 2019 | 55.77 | 55.77 | 55.77 | 55.77 | 42 | +0.60(+1.10%) |
Apr 30, 2019 | 55.17 | 55.17 | 55.17 | 55.17 | 126 | +0.11(+0.19%) |
Apr 29, 2019 | 55.06 | 55.06 | 55.06 | 55.06 | 86 | -0.31(-0.56%) |
Apr 26, 2019 | 55.37 | 55.37 | 55.37 | 55.37 | 100 | -0.38(-0.68%) |
Apr 25, 2019 | 56.11 | 56.11 | 55.75 | 55.75 | 479 | -0.05(-0.08%) |
Apr 24, 2019 | 55.89 | 55.89 | 55.68 | 55.79 | 1,155 | +1.32(+2.43%) |
Apr 23, 2019 | 54.19 | 54.50 | 54.19 | 54.47 | 1,104 | +0.64(+1.19%) |
Apr 22, 2019 | 53.83 | 53.83 | 53.83 | 53.83 | 2 | +0.10(+0.20%) |
Apr 18, 2019 | 53.62 | 53.73 | 53.59 | 53.73 | 900 | +0.38(+0.71%) |
Apr 17, 2019 | 52.96 | 53.35 | 52.96 | 53.35 | 100 | +0.03(+0.06%) |
Apr 16, 2019 | 53.31 | 53.31 | 53.31 | 53.31 | 0 | -0.00(-0.01%) |
Apr 15, 2019 | 53.07 | 53.32 | 53.07 | 53.32 | 1,582 | +0.03(+0.06%) |
Apr 12, 2019 | 53.26 | 53.29 | 53.26 | 53.29 | 300 | -0.77(-1.42%) |
Apr 11, 2019 | 53.59 | 54.05 | 53.59 | 54.05 | 137 | +0.70(+1.31%) |
Apr 10, 2019 | 53.76 | 53.82 | 53.36 | 53.36 | 1,946 | -0.64(-1.19%) |
Apr 09, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 101 | +0.03(+0.06%) |
Apr 08, 2019 | 53.97 | 53.97 | 53.97 | 53.97 | 157 | -0.40(-0.74%) |
Apr 05, 2019 | 54.36 | 54.40 | 54.36 | 54.37 | 2,100 | +0.22(+0.41%) |
Apr 04, 2019 | 54.26 | 54.26 | 54.15 | 54.15 | 10,977 | -0.01(-0.02%) |
Apr 03, 2019 | 54.16 | 54.16 | 54.16 | 54.16 | 219 | -0.72(-1.30%) |
Apr 02, 2019 | 54.63 | 54.92 | 54.63 | 54.88 | 2,916 | +0.72(+1.33%) |
Apr 01, 2019 | 54.26 | 54.26 | 54.12 | 54.16 | 359 | -0.25(-0.46%) |
Mar 29, 2019 | 54.50 | 54.64 | 54.41 | 54.41 | 300 | -0.36(-0.66%) |
Mar 28, 2019 | 54.77 | 54.77 | 54.77 | 54.77 | 144 | +0.18(+0.33%) |
Mar 27, 2019 | 54.63 | 54.75 | 54.59 | 54.59 | 639 | +0.79(+1.47%) |
Mar 26, 2019 | 54.01 | 54.01 | 53.80 | 53.80 | 514 | -0.47(-0.87%) |
Mar 25, 2019 | 54.26 | 54.27 | 54.26 | 54.27 | 446 | -0.44(-0.81%) |
Mar 22, 2019 | 54.73 | 54.73 | 54.71 | 54.71 | 100 | +0.40(+0.74%) |
Mar 21, 2019 | 54.59 | 54.59 | 54.20 | 54.31 | 6,214 | +0.35(+0.64%) |
Mar 20, 2019 | 53.96 | 53.96 | 53.96 | 53.96 | 16 | -0.56(-1.02%) |
Mar 19, 2019 | 54.39 | 54.55 | 54.35 | 54.52 | 1,080 | +0.11(+0.19%) |
Mar 18, 2019 | 54.55 | 54.61 | 54.37 | 54.41 | 7,024 | -0.22(-0.40%) |
Mar 15, 2019 | 54.63 | 54.63 | 54.44 | 54.63 | 800 | -0.30(-0.54%) |
Mar 14, 2019 | 54.76 | 55.01 | 54.76 | 54.93 | 1,732 | +0.46(+0.85%) |
Mar 13, 2019 | 54.83 | 54.83 | 54.47 | 54.47 | 1,545 | -0.16(-0.28%) |
Mar 12, 2019 | 54.62 | 54.66 | 54.61 | 54.62 | 308 | -0.27(-0.49%) |
Mar 11, 2019 | 55.09 | 55.09 | 54.89 | 54.89 | 855 | -0.36(-0.65%) |
Mar 08, 2019 | 55.50 | 55.50 | 55.21 | 55.25 | 1,600 | -0.59(-1.05%) |
Mar 07, 2019 | 55.48 | 55.84 | 55.48 | 55.84 | 2,069 | +0.34(+0.60%) |
Mar 06, 2019 | 55.06 | 55.55 | 55.06 | 55.50 | 1,002 | +0.89(+1.62%) |
Mar 05, 2019 | 54.70 | 54.88 | 54.54 | 54.61 | 6,856 | +0.07(+0.12%) |
Mar 04, 2019 | 54.55 | 54.55 | 54.55 | 54.55 | 2 | -0.22(-0.40%) |
Mar 01, 2019 | 54.71 | 54.77 | 54.71 | 54.77 | 100 | +0.33(+0.61%) |
Feb 28, 2019 | 54.43 | 54.43 | 54.43 | 54.43 | 72 | +0.64(+1.19%) |
Feb 27, 2019 | 53.41 | 53.79 | 53.41 | 53.79 | 103 | +0.75(+1.41%) |
Feb 26, 2019 | 53.23 | 53.23 | 53.04 | 53.04 | 1,111 | -0.25(-0.47%) |
Feb 25, 2019 | 53.30 | 53.30 | 53.30 | 53.30 | 170 | -0.59(-1.10%) |
Feb 22, 2019 | 53.78 | 53.89 | 53.77 | 53.89 | 300 | -0.44(-0.81%) |
Feb 21, 2019 | 54.31 | 54.51 | 54.31 | 54.33 | 974 | +0.94(+1.76%) |
Feb 20, 2019 | 53.50 | 53.50 | 53.35 | 53.39 | 352 | +0.01(+0.01%) |
Feb 19, 2019 | 54.06 | 54.06 | 53.31 | 53.38 | 3,097 | -0.40(-0.74%) |
Feb 15, 2019 | 54.02 | 54.02 | 53.76 | 53.78 | 900 | -0.55(-1.02%) |
Feb 14, 2019 | 54.49 | 54.65 | 54.33 | 54.33 | 5,640 | -0.14(-0.26%) |
Feb 13, 2019 | 54.48 | 54.48 | 54.48 | 54.48 | 2 | +0.08(+0.14%) |
Feb 12, 2019 | 54.50 | 54.50 | 54.40 | 54.40 | 392 | -0.50(-0.91%) |
Feb 11, 2019 | 54.90 | 54.90 | 54.90 | 54.90 | 99 | +0.30(+0.55%) |
Feb 08, 2019 | 54.46 | 54.60 | 54.46 | 54.60 | 800 | +0.28(+0.51%) |
Feb 07, 2019 | 54.21 | 54.38 | 54.21 | 54.32 | 541 | +0.24(+0.44%) |
Feb 06, 2019 | 54.09 | 54.09 | 54.09 | 54.09 | 105 | +1.69(+3.22%) |
Feb 05, 2019 | 52.34 | 52.40 | 52.34 | 52.40 | 1,075 | -0.14(-0.27%) |
Feb 04, 2019 | 52.63 | 52.65 | 52.54 | 52.54 | 245 | +0.38(+0.72%) |
Feb 01, 2019 | 52.13 | 52.16 | 52.10 | 52.16 | 400 | +0.29(+0.56%) |
Jan 31, 2019 | 51.78 | 51.88 | 51.78 | 51.88 | 769 | -0.31(-0.59%) |
Jan 30, 2019 | 53.04 | 53.04 | 52.18 | 52.18 | 865 | -1.48(-2.77%) |
Jan 29, 2019 | 53.67 | 53.67 | 53.67 | 53.67 | 73 | +0.30(+0.57%) |
Jan 28, 2019 | 53.25 | 53.42 | 53.25 | 53.37 | 840 | +0.23(+0.42%) |
Jan 25, 2019 | 53.88 | 53.88 | 53.14 | 53.14 | 1,000 | -1.41(-2.58%) |
Jan 24, 2019 | 54.00 | 54.55 | 54.00 | 54.55 | 2,159 | +0.77(+1.44%) |
Jan 23, 2019 | 53.78 | 53.78 | 53.78 | 53.78 | 10 | -0.37(-0.68%) |
Jan 22, 2019 | 54.15 | 54.15 | 54.15 | 54.15 | 80 | +0.70(+1.30%) |
Jan 18, 2019 | 53.07 | 53.45 | 53.03 | 53.45 | 3,500 | +0.46(+0.87%) |
Jan 17, 2019 | 52.80 | 52.99 | 52.80 | 52.99 | 100 | -0.31(-0.58%) |
Jan 16, 2019 | 53.03 | 53.30 | 53.03 | 53.30 | 152 | +0.43(+0.81%) |
Jan 15, 2019 | 52.83 | 52.93 | 52.83 | 52.87 | 658 | -0.03(-0.06%) |
Jan 14, 2019 | 53.14 | 53.14 | 52.81 | 52.90 | 1,536 | +0.10(+0.19%) |
Jan 11, 2019 | 53.00 | 53.00 | 52.80 | 52.80 | 700 | -0.34(-0.63%) |
Jan 10, 2019 | 53.20 | 53.21 | 53.11 | 53.14 | 3,174 | -0.09(-0.17%) |
Jan 09, 2019 | 53.66 | 53.66 | 53.23 | 53.23 | 1,441 | -0.58(-1.08%) |
Jan 08, 2019 | 53.81 | 53.81 | 53.81 | 53.81 | 100 | +0.10(+0.19%) |
Jan 07, 2019 | 53.71 | 53.71 | 53.71 | 53.71 | 463 | -0.38(-0.70%) |
Jan 04, 2019 | 55.18 | 55.18 | 54.09 | 54.09 | 700 | -1.88(-3.35%) |
Jan 03, 2019 | 56.24 | 56.24 | 55.72 | 55.97 | 5,817 | +0.04(+0.06%) |
Jan 02, 2019 | 55.75 | 56.15 | 55.75 | 55.93 | 7,996 | +1.01(+1.84%) |
Dec 31, 2018 | 55.14 | 55.20 | 54.92 | 54.92 | 4,800 | -0.37(-0.67%) |
Dec 28, 2018 | 55.29 | 55.29 | 55.29 | 55.29 | 100 | -0.12(-0.22%) |
Dec 27, 2018 | 55.41 | 55.41 | 55.41 | 55.41 | 237 | +0.38(+0.69%) |
Dec 26, 2018 | 53.47 | 55.14 | 53.47 | 55.03 | 806 | -0.09(-0.16%) |
Dec 24, 2018 | 55.15 | 55.15 | 55.01 | 55.12 | 2,600 | -0.13(-0.24%) |
Dec 21, 2018 | 52.54 | 55.26 | 52.54 | 55.25 | 1,700 | +1.09(+2.02%) |
Dec 20, 2018 | 54.16 | 54.16 | 54.16 | 54.16 | 101 | -0.10(-0.18%) |
Dec 19, 2018 | 53.84 | 54.25 | 53.84 | 54.25 | 200 | +1.00(+1.88%) |
Dec 18, 2018 | 52.92 | 53.38 | 52.92 | 53.25 | 4,918 | -0.08(-0.14%) |
Dec 17, 2018 | 53.35 | 53.35 | 53.33 | 53.33 | 296 | +0.06(+0.11%) |
Dec 14, 2018 | 53.37 | 53.37 | 53.25 | 53.27 | 1,800 | +0.72(+1.37%) |
Dec 13, 2018 | 52.68 | 52.68 | 52.55 | 52.55 | 108 | -0.15(-0.28%) |
Dec 12, 2018 | 52.63 | 52.70 | 52.53 | 52.70 | 226 | -0.23(-0.43%) |
Dec 11, 2018 | 52.92 | 52.92 | 52.92 | 52.92 | 20 | -0.24(-0.46%) |
Dec 10, 2018 | 52.81 | 53.23 | 52.81 | 53.17 | 1,022 | +0.62(+1.17%) |
Dec 07, 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 52.56 | 52.59 | 52.55 | 52.55 | 822 | +1.85(+3.65%) |
Dec 04, 2018 | 50.70 | 50.70 | 50.70 | 50.70 | 100 | +0.00(+0.00%) |