Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.81 | 66.50 | 65.70 | 66.09 | 596,764 | +0.06(+0.10%) |
Dec 30, 2019 | 65.93 | 66.06 | 65.29 | 66.03 | 557,550 | +0.12(+0.18%) |
Dec 27, 2019 | 66.20 | 66.20 | 65.49 | 65.91 | 636,261 | -0.06(-0.10%) |
Dec 26, 2019 | 66.18 | 66.57 | 65.80 | 65.97 | 414,948 | -0.15(-0.22%) |
Dec 24, 2019 | 66.52 | 66.57 | 66.09 | 66.12 | 214,275 | -0.38(-0.57%) |
Dec 23, 2019 | 66.79 | 67.15 | 66.08 | 66.50 | 772,080 | -0.22(-0.33%) |
Dec 20, 2019 | 66.10 | 66.80 | 65.62 | 66.72 | 1,788,355 | +0.88(+1.34%) |
Dec 19, 2019 | 64.66 | 65.91 | 64.64 | 65.84 | 1,316,564 | +1.06(+1.64%) |
Dec 18, 2019 | 65.15 | 65.40 | 64.61 | 64.78 | 1,243,341 | -0.26(-0.40%) |
Dec 17, 2019 | 65.18 | 65.64 | 64.78 | 65.04 | 1,143,210 | +0.20(+0.30%) |
Dec 16, 2019 | 65.62 | 65.67 | 64.62 | 64.85 | 1,573,515 | -0.72(-1.09%) |
Dec 13, 2019 | 64.34 | 65.77 | 64.19 | 65.56 | 1,251,106 | +1.12(+1.74%) |
Dec 12, 2019 | 64.97 | 65.07 | 63.98 | 64.44 | 1,424,617 | -0.49(-0.76%) |
Dec 11, 2019 | 65.16 | 65.17 | 63.79 | 64.93 | 2,140,704 | -0.67(-1.02%) |
Dec 10, 2019 | 65.95 | 66.71 | 65.30 | 65.60 | 1,776,903 | -0.32(-0.48%) |
Dec 09, 2019 | 66.90 | 67.37 | 65.63 | 65.92 | 1,665,827 | -1.08(-1.61%) |
Dec 06, 2019 | 67.13 | 67.50 | 66.87 | 66.99 | 762,610 | -0.12(-0.18%) |
Dec 05, 2019 | 67.37 | 67.65 | 67.04 | 67.11 | 588,293 | -0.09(-0.14%) |
Dec 04, 2019 | 67.10 | 67.63 | 66.51 | 67.21 | 1,556,086 | +0.63(+0.95%) |
Dec 03, 2019 | 67.21 | 67.70 | 66.18 | 66.58 | 1,781,243 | -1.64(-2.41%) |
Dec 02, 2019 | 67.50 | 68.38 | 66.47 | 68.22 | 2,170,473 | +0.61(+0.91%) |
Nov 29, 2019 | 68.09 | 68.33 | 67.59 | 67.61 | 495,922 | -0.61(-0.90%) |
Nov 27, 2019 | 68.64 | 69.02 | 67.68 | 68.22 | 1,113,565 | +0.01(+0.02%) |
Nov 26, 2019 | 67.65 | 68.44 | 67.30 | 68.21 | 9,926,859 | +0.88(+1.31%) |
Nov 25, 2019 | 66.43 | 67.56 | 66.37 | 67.33 | 2,166,891 | +1.03(+1.56%) |
Nov 22, 2019 | 66.98 | 67.44 | 65.85 | 66.30 | 1,762,634 | -0.68(-1.01%) |
Nov 21, 2019 | 68.75 | 68.75 | 66.86 | 66.98 | 1,119,464 | -1.80(-2.62%) |
Nov 20, 2019 | 68.50 | 68.99 | 68.16 | 68.78 | 1,230,778 | +0.32(+0.46%) |
Nov 19, 2019 | 68.81 | 68.92 | 68.46 | 68.46 | 1,492,666 | -0.24(-0.35%) |
Nov 18, 2019 | 68.39 | 69.21 | 68.32 | 68.70 | 745,850 | +0.25(+0.37%) |
Nov 15, 2019 | 68.58 | 68.71 | 67.83 | 68.45 | 961,603 | +0.38(+0.56%) |
Nov 14, 2019 | 67.24 | 68.17 | 67.04 | 68.07 | 639,841 | +0.65(+0.96%) |
Nov 13, 2019 | 67.06 | 67.98 | 66.90 | 67.42 | 682,666 | +0.47(+0.71%) |
Nov 12, 2019 | 67.58 | 67.90 | 66.69 | 66.95 | 913,207 | -0.31(-0.45%) |
Nov 11, 2019 | 65.84 | 67.59 | 65.54 | 67.25 | 1,489,496 | +0.80(+1.20%) |
Nov 08, 2019 | 66.39 | 66.70 | 66.10 | 66.46 | 1,470,441 | +0.09(+0.14%) |
Nov 07, 2019 | 66.67 | 67.01 | 66.00 | 66.36 | 1,266,861 | -0.09(-0.14%) |
Nov 06, 2019 | 66.24 | 67.05 | 65.85 | 66.46 | 1,369,155 | +0.52(+0.79%) |
Nov 05, 2019 | 67.78 | 67.82 | 65.84 | 65.94 | 1,341,820 | -2.02(-2.97%) |
Nov 04, 2019 | 69.01 | 69.08 | 67.66 | 67.96 | 1,206,018 | -0.81(-1.17%) |
Nov 01, 2019 | 66.99 | 69.39 | 66.85 | 68.76 | 1,848,530 | +3.62(+5.56%) |
Oct 31, 2019 | 65.92 | 66.53 | 65.11 | 65.14 | 1,673,236 | -0.53(-0.80%) |
Oct 30, 2019 | 64.73 | 65.83 | 64.44 | 65.67 | 1,433,515 | +0.93(+1.43%) |
Oct 29, 2019 | 63.08 | 65.29 | 63.08 | 64.74 | 1,111,276 | +1.58(+2.51%) |
Oct 28, 2019 | 63.49 | 63.83 | 63.03 | 63.16 | 1,170,338 | -0.14(-0.22%) |
Oct 25, 2019 | 63.28 | 63.77 | 62.94 | 63.30 | 1,027,213 | -0.08(-0.13%) |
Oct 24, 2019 | 62.77 | 63.56 | 62.39 | 63.38 | 944,869 | +0.78(+1.24%) |
Oct 23, 2019 | 62.92 | 63.61 | 62.36 | 62.61 | 982,664 | -0.43(-0.68%) |
Oct 22, 2019 | 64.98 | 64.98 | 62.93 | 63.03 | 700,296 | -1.76(-2.71%) |
Oct 21, 2019 | 64.73 | 64.96 | 64.08 | 64.79 | 795,655 | +0.06(+0.09%) |
Oct 18, 2019 | 65.33 | 65.49 | 64.05 | 64.73 | 725,606 | -0.83(-1.27%) |
Oct 17, 2019 | 66.02 | 66.41 | 65.40 | 65.57 | 689,091 | -0.15(-0.23%) |
Oct 16, 2019 | 65.26 | 65.98 | 64.65 | 65.72 | 960,023 | +0.06(+0.10%) |
Oct 15, 2019 | 65.56 | 65.98 | 65.43 | 65.65 | 618,853 | +0.32(+0.50%) |
Oct 14, 2019 | 65.98 | 66.21 | 65.01 | 65.33 | 614,902 | -0.84(-1.27%) |
Oct 11, 2019 | 66.72 | 67.24 | 66.07 | 66.17 | 707,782 | -0.04(-0.06%) |
Oct 10, 2019 | 65.34 | 66.38 | 65.20 | 66.21 | 1,671,174 | +0.62(+0.95%) |
Oct 09, 2019 | 64.77 | 65.75 | 64.77 | 65.59 | 670,918 | +1.08(+1.68%) |
Oct 08, 2019 | 64.75 | 65.31 | 64.19 | 64.50 | 1,294,026 | -0.66(-1.01%) |
Oct 07, 2019 | 65.19 | 65.49 | 64.86 | 65.16 | 976,848 | -0.41(-0.62%) |
Oct 04, 2019 | 64.89 | 65.68 | 64.44 | 65.57 | 1,226,088 | +0.86(+1.33%) |
Oct 03, 2019 | 63.87 | 64.72 | 63.35 | 64.71 | 846,710 | +0.82(+1.29%) |
Oct 02, 2019 | 64.39 | 64.55 | 63.16 | 63.88 | 1,331,974 | -1.03(-1.58%) |
Oct 01, 2019 | 66.04 | 66.59 | 64.84 | 64.91 | 931,281 | -0.83(-1.27%) |
Sep 30, 2019 | 65.61 | 66.25 | 65.36 | 65.74 | 726,720 | +0.13(+0.20%) |
Sep 27, 2019 | 67.21 | 67.39 | 65.12 | 65.61 | 1,229,220 | -1.40(-2.09%) |
Sep 26, 2019 | 66.00 | 67.10 | 65.79 | 67.01 | 709,136 | +1.35(+2.06%) |
Sep 25, 2019 | 64.79 | 65.83 | 64.45 | 65.66 | 918,344 | +0.95(+1.47%) |
Sep 24, 2019 | 65.23 | 65.33 | 64.53 | 64.71 | 1,442,183 | -0.03(-0.04%) |
Sep 23, 2019 | 64.98 | 65.29 | 64.33 | 64.73 | 1,771,078 | -0.23(-0.36%) |
Sep 20, 2019 | 67.19 | 67.19 | 64.96 | 64.97 | 1,817,527 | -2.18(-3.24%) |
Sep 19, 2019 | 66.74 | 67.63 | 66.69 | 67.14 | 1,189,225 | +0.53(+0.79%) |
Sep 18, 2019 | 67.54 | 68.04 | 65.90 | 66.61 | 1,555,459 | -0.82(-1.22%) |
Sep 17, 2019 | 65.30 | 67.51 | 65.30 | 67.44 | 1,397,791 | +2.36(+3.63%) |
Sep 16, 2019 | 64.32 | 65.48 | 64.19 | 65.08 | 940,661 | +0.76(+1.18%) |
Sep 13, 2019 | 65.36 | 66.12 | 64.04 | 64.32 | 801,980 | -0.99(-1.52%) |
Sep 12, 2019 | 64.86 | 66.08 | 64.80 | 65.31 | 1,045,445 | +0.93(+1.45%) |
Sep 11, 2019 | 63.84 | 64.94 | 63.61 | 64.37 | 1,784,911 | +0.58(+0.91%) |
Sep 10, 2019 | 67.56 | 67.57 | 62.82 | 63.79 | 3,871,236 | -4.41(-6.46%) |
Sep 09, 2019 | 70.89 | 71.08 | 67.59 | 68.20 | 1,452,216 | -2.69(-3.80%) |
Sep 06, 2019 | 71.37 | 71.74 | 70.87 | 70.89 | 1,038,772 | -0.48(-0.67%) |
Sep 05, 2019 | 71.36 | 72.21 | 71.05 | 71.37 | 1,005,142 | +0.50(+0.71%) |
Sep 04, 2019 | 70.26 | 70.99 | 70.17 | 70.87 | 745,986 | +1.06(+1.52%) |
Sep 03, 2019 | 69.48 | 70.18 | 69.40 | 69.81 | 798,173 | -0.09(-0.13%) |
Aug 30, 2019 | 69.65 | 70.30 | 69.63 | 69.90 | 958,833 | +0.28(+0.40%) |
Aug 29, 2019 | 69.65 | 70.17 | 69.29 | 69.62 | 1,120,445 | +0.57(+0.83%) |
Aug 28, 2019 | 68.04 | 69.20 | 67.71 | 69.05 | 931,313 | +0.85(+1.25%) |
Aug 27, 2019 | 68.31 | 68.56 | 67.90 | 68.20 | 1,079,961 | -0.03(-0.04%) |
Aug 26, 2019 | 68.42 | 68.53 | 67.84 | 68.22 | 926,787 | +0.21(+0.31%) |
Aug 23, 2019 | 69.24 | 69.51 | 67.78 | 68.01 | 897,474 | -1.39(-2.00%) |
Aug 22, 2019 | 69.47 | 69.53 | 68.81 | 69.40 | 795,937 | -0.08(-0.12%) |
Aug 21, 2019 | 68.89 | 69.67 | 68.49 | 69.48 | 913,746 | +1.37(+2.01%) |
Aug 20, 2019 | 68.06 | 68.39 | 67.59 | 68.11 | 893,257 | +0.07(+0.11%) |
Aug 19, 2019 | 68.03 | 68.40 | 67.77 | 68.04 | 954,067 | +0.54(+0.80%) |
Aug 16, 2019 | 66.60 | 67.56 | 66.57 | 67.50 | 841,625 | +1.31(+1.97%) |
Aug 15, 2019 | 65.78 | 66.35 | 65.35 | 66.20 | 657,968 | +0.76(+1.16%) |
Aug 14, 2019 | 66.11 | 66.65 | 65.42 | 65.44 | 596,517 | -1.40(-2.09%) |
Aug 13, 2019 | 67.48 | 68.19 | 66.21 | 66.84 | 1,392,145 | -0.47(-0.70%) |
Aug 12, 2019 | 66.78 | 67.67 | 66.56 | 67.31 | 796,400 | +0.49(+0.73%) |
Aug 09, 2019 | 66.56 | 67.16 | 65.99 | 66.82 | 796,823 | +0.15(+0.22%) |
Aug 08, 2019 | 65.43 | 66.71 | 65.06 | 66.67 | 1,131,131 | +1.65(+2.54%) |
Aug 07, 2019 | 63.02 | 65.08 | 62.96 | 65.02 | 1,060,745 | +1.49(+2.34%) |
Aug 06, 2019 | 62.50 | 63.67 | 62.41 | 63.53 | 978,525 | +1.37(+2.21%) |
Aug 05, 2019 | 62.13 | 62.70 | 61.60 | 62.16 | 2,485,308 | -1.32(-2.08%) |
Aug 02, 2019 | 63.31 | 63.79 | 62.77 | 63.48 | 1,229,749 | -0.15(-0.23%) |
Aug 01, 2019 | 63.60 | 64.81 | 63.25 | 63.63 | 865,230 | +0.18(+0.29%) |
Jul 31, 2019 | 64.23 | 64.42 | 62.80 | 63.44 | 1,210,574 | -0.81(-1.26%) |
Jul 30, 2019 | 64.94 | 65.24 | 63.77 | 64.25 | 1,455,815 | -1.76(-2.67%) |
Jul 29, 2019 | 65.21 | 66.37 | 64.44 | 66.02 | 3,108,992 | +2.16(+3.38%) |
Jul 26, 2019 | 63.24 | 63.90 | 63.21 | 63.86 | 1,254,240 | +0.75(+1.18%) |
Jul 25, 2019 | 62.75 | 63.22 | 62.40 | 63.11 | 671,579 | +0.54(+0.87%) |
Jul 24, 2019 | 62.49 | 62.69 | 61.92 | 62.57 | 644,352 | +0.26(+0.41%) |
Jul 23, 2019 | 62.12 | 62.37 | 61.48 | 62.31 | 1,091,445 | +0.47(+0.76%) |
Jul 22, 2019 | 61.73 | 62.58 | 61.50 | 61.84 | 984,510 | +0.34(+0.56%) |
Jul 19, 2019 | 62.42 | 62.72 | 61.45 | 61.49 | 934,232 | -0.68(-1.10%) |
Jul 18, 2019 | 62.48 | 62.61 | 61.99 | 62.18 | 1,065,060 | -0.41(-0.65%) |
Jul 17, 2019 | 63.16 | 63.44 | 62.55 | 62.58 | 699,568 | -0.58(-0.92%) |
Jul 16, 2019 | 63.34 | 63.47 | 62.68 | 63.16 | 893,885 | -0.26(-0.41%) |
Jul 15, 2019 | 63.52 | 63.67 | 63.30 | 63.42 | 557,906 | -0.08(-0.13%) |
Jul 12, 2019 | 63.10 | 63.59 | 62.77 | 63.51 | 696,366 | +0.53(+0.84%) |
Jul 11, 2019 | 63.25 | 63.32 | 62.64 | 62.98 | 726,438 | -0.03(-0.04%) |
Jul 10, 2019 | 62.71 | 63.09 | 62.61 | 63.01 | 516,823 | +0.42(+0.68%) |
Jul 09, 2019 | 61.71 | 62.63 | 61.49 | 62.58 | 602,195 | +0.64(+1.03%) |
Jul 08, 2019 | 62.55 | 62.55 | 61.70 | 61.95 | 780,944 | -0.78(-1.25%) |
Jul 05, 2019 | 62.08 | 62.73 | 61.76 | 62.73 | 617,692 | +0.43(+0.70%) |
Jul 03, 2019 | 61.76 | 62.41 | 61.54 | 62.30 | 504,665 | +0.73(+1.18%) |
Jul 02, 2019 | 61.52 | 61.74 | 61.18 | 61.57 | 1,414,253 | +0.05(+0.07%) |
Jul 01, 2019 | 61.63 | 61.82 | 61.24 | 61.52 | 1,520,214 | +0.42(+0.69%) |
Jun 28, 2019 | 61.17 | 61.34 | 60.64 | 61.10 | 1,840,181 | +0.01(+0.02%) |
Jun 27, 2019 | 60.37 | 61.26 | 60.20 | 61.09 | 1,886,109 | +0.79(+1.32%) |
Jun 26, 2019 | 61.13 | 61.13 | 60.24 | 60.30 | 1,478,720 | -0.72(-1.18%) |
Jun 25, 2019 | 61.08 | 61.54 | 60.94 | 61.01 | 877,730 | +0.01(+0.02%) |
Jun 24, 2019 | 61.23 | 61.32 | 60.80 | 61.01 | 996,552 | +0.01(+0.02%) |
Jun 21, 2019 | 60.64 | 61.01 | 60.10 | 61.00 | 1,631,900 | +0.21(+0.35%) |
Jun 20, 2019 | 61.09 | 61.83 | 60.62 | 60.78 | 1,214,156 | +0.32(+0.53%) |
Jun 19, 2019 | 60.16 | 60.72 | 60.15 | 60.46 | 877,669 | +0.35(+0.58%) |
Jun 18, 2019 | 60.56 | 60.73 | 60.03 | 60.11 | 772,440 | -0.13(-0.21%) |
Jun 17, 2019 | 60.20 | 60.44 | 59.70 | 60.24 | 639,707 | +0.09(+0.15%) |
Jun 14, 2019 | 59.85 | 60.37 | 59.67 | 60.15 | 786,094 | +0.33(+0.56%) |
Jun 13, 2019 | 59.69 | 60.44 | 59.56 | 59.82 | 822,043 | -0.30(-0.51%) |
Jun 12, 2019 | 59.68 | 60.20 | 59.38 | 60.12 | 650,915 | +0.40(+0.66%) |
Jun 11, 2019 | 60.68 | 60.85 | 59.30 | 59.72 | 711,182 | -0.88(-1.46%) |
Jun 10, 2019 | 60.97 | 61.12 | 60.51 | 60.61 | 721,729 | -0.13(-0.21%) |
Jun 07, 2019 | 60.62 | 61.06 | 60.51 | 60.74 | 853,793 | +0.45(+0.75%) |
Jun 06, 2019 | 60.04 | 60.52 | 59.69 | 60.29 | 751,380 | +0.52(+0.88%) |
Jun 05, 2019 | 59.27 | 60.06 | 59.27 | 59.76 | 902,589 | +0.66(+1.12%) |
Jun 04, 2019 | 58.37 | 59.19 | 58.23 | 59.10 | 1,095,279 | +1.13(+1.95%) |
Jun 03, 2019 | 58.46 | 59.31 | 57.73 | 57.97 | 1,687,965 | -0.12(-0.21%) |
May 31, 2019 | 57.47 | 58.38 | 57.11 | 58.09 | 1,392,321 | +0.39(+0.67%) |
May 30, 2019 | 58.34 | 58.68 | 57.43 | 57.70 | 1,119,640 | -0.40(-0.68%) |
May 29, 2019 | 57.75 | 58.56 | 57.30 | 58.10 | 1,532,883 | +0.31(+0.54%) |
May 28, 2019 | 56.19 | 58.00 | 54.91 | 57.78 | 3,054,947 | +0.44(+0.77%) |
May 24, 2019 | 57.26 | 57.61 | 57.07 | 57.34 | 1,193,962 | +0.40(+0.71%) |
May 23, 2019 | 56.63 | 57.09 | 56.30 | 56.94 | 1,142,097 | -0.18(-0.32%) |
May 22, 2019 | 56.61 | 57.55 | 56.55 | 57.12 | 979,549 | +0.35(+0.62%) |
May 21, 2019 | 56.35 | 56.97 | 56.29 | 56.77 | 1,339,200 | +0.62(+1.10%) |
May 20, 2019 | 55.83 | 56.71 | 55.81 | 56.16 | 769,062 | -0.10(-0.18%) |
May 17, 2019 | 55.91 | 56.63 | 55.83 | 56.26 | 860,970 | -0.06(-0.11%) |
May 16, 2019 | 56.06 | 56.71 | 56.06 | 56.32 | 751,597 | +0.52(+0.94%) |
May 15, 2019 | 55.05 | 56.13 | 55.05 | 55.80 | 850,802 | +0.52(+0.95%) |
May 14, 2019 | 55.25 | 55.72 | 55.00 | 55.27 | 654,159 | +0.27(+0.48%) |
May 13, 2019 | 55.57 | 55.57 | 54.83 | 55.01 | 750,255 | -1.31(-2.32%) |
May 10, 2019 | 55.18 | 56.56 | 55.15 | 56.31 | 1,037,254 | +0.90(+1.63%) |
May 09, 2019 | 54.65 | 55.51 | 54.65 | 55.41 | 1,256,414 | +0.79(+1.45%) |
May 08, 2019 | 54.69 | 54.94 | 54.45 | 54.62 | 744,849 | -0.15(-0.27%) |
May 07, 2019 | 55.36 | 55.36 | 54.32 | 54.77 | 805,392 | -0.96(-1.72%) |
May 06, 2019 | 54.29 | 55.78 | 53.91 | 55.72 | 740,200 | +0.64(+1.17%) |
May 03, 2019 | 54.96 | 55.42 | 54.82 | 55.08 | 741,998 | +0.45(+0.82%) |
May 02, 2019 | 54.05 | 54.80 | 53.94 | 54.63 | 995,414 | +0.70(+1.30%) |
May 01, 2019 | 54.48 | 54.64 | 53.92 | 53.93 | 692,892 | -0.59(-1.08%) |
Apr 30, 2019 | 54.14 | 54.53 | 54.05 | 54.52 | 970,984 | +0.65(+1.21%) |
Apr 29, 2019 | 54.22 | 54.22 | 53.72 | 53.87 | 488,372 | -0.38(-0.70%) |
Apr 26, 2019 | 54.11 | 54.35 | 53.97 | 54.24 | 832,478 | +0.23(+0.43%) |
Apr 25, 2019 | 54.03 | 54.41 | 53.98 | 54.01 | 845,461 | +0.00(+0.00%) |
Apr 24, 2019 | 54.02 | 54.23 | 53.93 | 54.01 | 958,971 | +0.08(+0.15%) |
Apr 23, 2019 | 53.24 | 54.06 | 52.97 | 53.93 | 949,567 | +1.08(+2.04%) |
Apr 22, 2019 | 52.16 | 52.99 | 52.07 | 52.86 | 900,013 | +0.50(+0.95%) |
Apr 18, 2019 | 52.45 | 52.52 | 52.10 | 52.36 | 824,974 | +0.06(+0.11%) |
Apr 17, 2019 | 53.01 | 53.03 | 52.06 | 52.30 | 809,907 | -0.60(-1.13%) |
Apr 16, 2019 | 53.73 | 53.73 | 52.80 | 52.90 | 972,774 | -0.74(-1.37%) |
Apr 15, 2019 | 53.78 | 53.94 | 53.39 | 53.64 | 949,079 | -0.22(-0.41%) |
Apr 12, 2019 | 53.77 | 53.89 | 53.35 | 53.86 | 698,825 | +0.27(+0.50%) |
Apr 11, 2019 | 52.97 | 53.65 | 52.88 | 53.59 | 1,087,136 | +0.72(+1.36%) |
Apr 10, 2019 | 52.88 | 53.03 | 52.74 | 52.87 | 1,243,898 | +0.11(+0.21%) |
Apr 09, 2019 | 53.33 | 53.33 | 52.63 | 52.76 | 986,166 | -0.88(-1.65%) |
Apr 08, 2019 | 53.95 | 54.00 | 53.19 | 53.65 | 670,125 | -0.24(-0.44%) |
Apr 05, 2019 | 53.65 | 54.02 | 53.52 | 53.89 | 1,262,909 | +0.55(+1.03%) |
Apr 04, 2019 | 53.67 | 53.67 | 53.17 | 53.33 | 730,157 | -0.19(-0.36%) |
Apr 03, 2019 | 53.56 | 53.74 | 53.30 | 53.53 | 838,136 | +0.24(+0.45%) |
Apr 02, 2019 | 53.94 | 53.94 | 53.04 | 53.29 | 972,776 | -0.72(-1.33%) |
Apr 01, 2019 | 53.75 | 54.04 | 53.16 | 54.00 | 830,995 | +0.54(+1.01%) |
Mar 29, 2019 | 53.55 | 53.72 | 53.21 | 53.46 | 1,159,380 | +0.20(+0.38%) |
Mar 28, 2019 | 53.00 | 53.26 | 52.76 | 53.26 | 878,759 | +0.47(+0.89%) |
Mar 27, 2019 | 52.91 | 53.20 | 52.36 | 52.79 | 802,872 | -0.17(-0.33%) |
Mar 26, 2019 | 52.46 | 52.97 | 52.20 | 52.97 | 900,338 | +0.98(+1.89%) |
Mar 25, 2019 | 52.59 | 52.60 | 51.88 | 51.98 | 998,271 | -0.54(-1.03%) |
Mar 22, 2019 | 52.72 | 53.07 | 52.48 | 52.52 | 1,410,374 | -0.32(-0.61%) |
Mar 21, 2019 | 51.95 | 53.16 | 51.95 | 52.85 | 1,153,646 | +0.63(+1.20%) |
Mar 20, 2019 | 52.63 | 52.72 | 51.73 | 52.22 | 1,510,862 | -0.40(-0.75%) |
Mar 19, 2019 | 52.85 | 52.87 | 52.39 | 52.62 | 1,602,084 | +0.12(+0.23%) |
Mar 18, 2019 | 52.18 | 52.52 | 51.91 | 52.50 | 1,814,172 | +0.46(+0.88%) |
Mar 15, 2019 | 51.93 | 52.07 | 51.59 | 52.04 | 1,924,216 | +0.29(+0.57%) |
Mar 14, 2019 | 51.49 | 51.78 | 51.37 | 51.74 | 1,390,979 | +0.22(+0.43%) |
Mar 13, 2019 | 51.49 | 51.74 | 51.31 | 51.52 | 2,203,823 | +0.31(+0.61%) |
Mar 12, 2019 | 50.89 | 51.27 | 50.70 | 51.21 | 1,914,824 | +0.43(+0.85%) |
Mar 11, 2019 | 49.28 | 50.93 | 49.20 | 50.78 | 2,460,743 | +1.75(+3.56%) |
Mar 08, 2019 | 48.31 | 49.06 | 48.29 | 49.03 | 1,099,024 | +0.48(+0.98%) |
Mar 07, 2019 | 48.52 | 48.73 | 47.99 | 48.55 | 850,879 | +0.05(+0.09%) |
Mar 06, 2019 | 48.85 | 48.89 | 48.38 | 48.51 | 642,043 | -0.35(-0.72%) |
Mar 05, 2019 | 48.91 | 49.07 | 48.71 | 48.86 | 1,091,441 | -0.07(-0.15%) |
Mar 04, 2019 | 49.41 | 49.53 | 48.42 | 48.93 | 1,553,506 | -0.29(-0.58%) |
Mar 01, 2019 | 48.99 | 49.21 | 48.37 | 49.21 | 733,081 | +0.61(+1.25%) |
Feb 28, 2019 | 48.36 | 49.00 | 48.36 | 48.61 | 1,570,998 | +0.12(+0.25%) |
Feb 27, 2019 | 48.36 | 48.65 | 48.35 | 48.49 | 1,540,032 | -0.05(-0.09%) |
Feb 26, 2019 | 49.15 | 49.18 | 48.49 | 48.53 | 1,363,371 | -0.61(-1.24%) |
Feb 25, 2019 | 49.90 | 50.07 | 49.12 | 49.14 | 718,265 | -0.62(-1.24%) |
Feb 22, 2019 | 49.48 | 49.95 | 49.43 | 49.76 | 1,194,941 | +0.41(+0.84%) |
Feb 21, 2019 | 49.50 | 49.55 | 48.91 | 49.34 | 742,829 | -0.09(-0.19%) |
Feb 20, 2019 | 49.93 | 50.04 | 49.16 | 49.43 | 1,204,717 | -0.27(-0.54%) |
Feb 19, 2019 | 49.35 | 49.70 | 49.02 | 49.70 | 707,707 | +0.23(+0.46%) |
Feb 15, 2019 | 49.23 | 49.72 | 49.23 | 49.47 | 1,190,808 | +0.50(+1.01%) |
Feb 14, 2019 | 49.02 | 49.32 | 48.86 | 48.97 | 1,358,907 | -0.18(-0.37%) |
Feb 13, 2019 | 49.46 | 49.57 | 48.99 | 49.16 | 1,023,739 | -0.17(-0.34%) |
Feb 12, 2019 | 49.16 | 49.36 | 48.88 | 49.32 | 917,423 | +0.38(+0.77%) |
Feb 11, 2019 | 49.90 | 50.12 | 48.88 | 48.95 | 1,530,116 | -0.91(-1.82%) |
Feb 08, 2019 | 49.27 | 49.86 | 49.17 | 49.86 | 1,039,189 | +0.29(+0.59%) |
Feb 07, 2019 | 48.63 | 49.61 | 48.27 | 49.56 | 1,387,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.48 | 48.89 | 48.02 | 48.83 | 1,183,752 | +0.38(+0.79%) |
Feb 05, 2019 | 48.13 | 48.46 | 47.56 | 48.45 | 1,151,168 | +0.32(+0.67%) |
Feb 04, 2019 | 47.61 | 48.29 | 46.93 | 48.12 | 1,425,858 | +0.89(+1.88%) |
Feb 01, 2019 | 47.80 | 48.53 | 46.74 | 47.24 | 2,331,214 | +2.25(+5.01%) |
Jan 31, 2019 | 44.19 | 45.12 | 44.00 | 44.98 | 1,563,720 | +0.78(+1.76%) |
Jan 30, 2019 | 44.22 | 44.43 | 43.89 | 44.21 | 887,878 | +0.27(+0.60%) |
Jan 29, 2019 | 43.74 | 44.20 | 43.57 | 43.94 | 761,161 | +0.21(+0.48%) |
Jan 28, 2019 | 44.02 | 44.18 | 43.66 | 43.73 | 1,163,318 | -0.54(-1.22%) |
Jan 25, 2019 | 43.63 | 44.40 | 43.60 | 44.27 | 942,533 | +0.81(+1.88%) |
Jan 24, 2019 | 43.55 | 43.83 | 43.28 | 43.46 | 859,303 | +0.03(+0.06%) |
Jan 23, 2019 | 43.35 | 44.09 | 43.20 | 43.43 | 776,351 | +0.29(+0.68%) |
Jan 22, 2019 | 43.34 | 43.67 | 42.96 | 43.13 | 690,301 | -0.44(-1.01%) |
Jan 18, 2019 | 43.86 | 44.09 | 43.42 | 43.57 | 901,250 | +0.05(+0.11%) |
Jan 17, 2019 | 42.99 | 43.79 | 42.90 | 43.53 | 715,541 | +0.40(+0.93%) |
Jan 16, 2019 | 42.93 | 43.38 | 42.74 | 43.13 | 798,904 | +0.39(+0.92%) |
Jan 15, 2019 | 42.48 | 43.00 | 42.48 | 42.73 | 802,489 | +0.25(+0.58%) |
Jan 14, 2019 | 42.34 | 42.66 | 42.04 | 42.48 | 1,965,096 | -0.27(-0.64%) |
Jan 11, 2019 | 41.97 | 42.79 | 41.79 | 42.76 | 1,075,231 | +0.88(+2.10%) |
Jan 10, 2019 | 41.50 | 42.07 | 41.36 | 41.88 | 1,655,783 | +0.16(+0.37%) |
Jan 09, 2019 | 42.21 | 42.44 | 41.59 | 41.72 | 1,458,224 | -0.30(-0.72%) |
Jan 08, 2019 | 41.99 | 42.07 | 41.45 | 42.03 | 1,204,619 | +0.27(+0.66%) |
Jan 07, 2019 | 41.91 | 42.08 | 41.46 | 41.75 | 1,568,414 | -0.15(-0.35%) |
Jan 04, 2019 | 40.91 | 42.19 | 40.91 | 41.90 | 1,714,799 | +1.64(+4.07%) |
Jan 03, 2019 | 40.20 | 41.02 | 39.98 | 40.26 | 1,121,103 | -0.33(-0.81%) |