Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.08 | 55.45 | 54.89 | 54.90 | 5,689,351 | -0.18(-0.33%) |
Dec 30, 2019 | 55.65 | 55.65 | 54.66 | 55.08 | 3,082,247 | -0.46(-0.84%) |
Dec 27, 2019 | 55.45 | 55.76 | 55.33 | 55.55 | 2,095,685 | +0.16(+0.30%) |
Dec 26, 2019 | 55.47 | 55.53 | 55.21 | 55.39 | 1,901,870 | +0.03(+0.05%) |
Dec 24, 2019 | 55.20 | 55.54 | 54.98 | 55.36 | 1,131,528 | +0.00(+0.00%) |
Dec 23, 2019 | 56.07 | 56.23 | 55.35 | 55.36 | 1,407,305 | -0.48(-0.86%) |
Dec 20, 2019 | 56.14 | 56.33 | 55.68 | 55.84 | 3,122,679 | -0.13(-0.23%) |
Dec 19, 2019 | 55.86 | 56.49 | 55.78 | 55.97 | 1,909,227 | +0.15(+0.28%) |
Dec 18, 2019 | 56.17 | 56.48 | 55.64 | 55.82 | 1,802,725 | -0.28(-0.51%) |
Dec 17, 2019 | 56.59 | 56.63 | 56.00 | 56.10 | 1,988,270 | -0.45(-0.79%) |
Dec 16, 2019 | 57.09 | 57.31 | 56.49 | 56.55 | 2,111,145 | -0.34(-0.61%) |
Dec 13, 2019 | 56.77 | 57.17 | 56.60 | 56.89 | 1,436,289 | +0.13(+0.23%) |
Dec 12, 2019 | 56.41 | 57.14 | 56.23 | 56.76 | 2,166,330 | +0.12(+0.21%) |
Dec 11, 2019 | 57.51 | 57.51 | 56.64 | 56.64 | 1,952,661 | -0.74(-1.30%) |
Dec 10, 2019 | 56.61 | 57.48 | 56.61 | 57.39 | 5,968,652 | +1.01(+1.79%) |
Dec 09, 2019 | 56.34 | 56.88 | 56.17 | 56.38 | 5,152,231 | +0.10(+0.18%) |
Dec 06, 2019 | 56.74 | 56.75 | 56.16 | 56.28 | 1,979,066 | -0.38(-0.68%) |
Dec 05, 2019 | 56.08 | 56.81 | 55.59 | 56.66 | 1,840,238 | +0.63(+1.13%) |
Dec 04, 2019 | 56.05 | 56.34 | 55.44 | 56.03 | 1,922,225 | +0.19(+0.34%) |
Dec 03, 2019 | 55.89 | 56.31 | 55.63 | 55.84 | 1,582,072 | -0.17(-0.31%) |
Dec 02, 2019 | 56.06 | 56.30 | 55.81 | 56.01 | 1,505,097 | -0.07(-0.12%) |
Nov 29, 2019 | 56.29 | 56.41 | 56.02 | 56.08 | 547,458 | -0.56(-0.98%) |
Nov 27, 2019 | 55.76 | 56.74 | 55.63 | 56.64 | 1,669,409 | +0.96(+1.72%) |
Nov 26, 2019 | 55.73 | 55.91 | 55.36 | 55.68 | 3,559,231 | +0.03(+0.06%) |
Nov 25, 2019 | 55.36 | 56.15 | 55.36 | 55.64 | 2,442,765 | +0.28(+0.51%) |
Nov 22, 2019 | 56.02 | 56.02 | 55.35 | 55.36 | 2,442,147 | -0.57(-1.02%) |
Nov 21, 2019 | 56.60 | 56.64 | 55.79 | 55.94 | 2,336,406 | -0.46(-0.82%) |
Nov 20, 2019 | 56.23 | 56.53 | 55.67 | 56.40 | 3,271,634 | +0.17(+0.30%) |
Nov 19, 2019 | 56.41 | 56.68 | 56.19 | 56.23 | 1,853,389 | -0.22(-0.39%) |
Nov 18, 2019 | 56.85 | 57.29 | 56.41 | 56.45 | 2,926,314 | -0.36(-0.63%) |
Nov 15, 2019 | 57.82 | 57.82 | 56.41 | 56.81 | 2,952,040 | -0.69(-1.20%) |
Nov 14, 2019 | 57.93 | 58.45 | 57.05 | 57.50 | 1,636,862 | -0.42(-0.72%) |
Nov 13, 2019 | 57.41 | 58.23 | 57.41 | 57.92 | 1,763,025 | +0.53(+0.92%) |
Nov 12, 2019 | 57.88 | 58.42 | 57.02 | 57.39 | 1,509,354 | -0.29(-0.50%) |
Nov 11, 2019 | 56.82 | 57.88 | 56.76 | 57.68 | 2,442,198 | +0.82(+1.44%) |
Nov 08, 2019 | 56.70 | 57.24 | 56.52 | 56.86 | 1,355,422 | +0.22(+0.39%) |
Nov 07, 2019 | 56.30 | 56.70 | 56.08 | 56.64 | 1,537,480 | +0.39(+0.70%) |
Nov 06, 2019 | 56.28 | 56.71 | 55.88 | 56.24 | 1,995,259 | +0.15(+0.27%) |
Nov 05, 2019 | 55.41 | 56.11 | 54.75 | 56.09 | 2,685,487 | +0.68(+1.22%) |
Nov 04, 2019 | 55.64 | 55.99 | 55.40 | 55.41 | 2,615,587 | -0.31(-0.55%) |
Nov 01, 2019 | 56.13 | 56.43 | 55.36 | 55.72 | 1,847,526 | -0.20(-0.35%) |
Oct 31, 2019 | 56.46 | 56.81 | 55.64 | 55.92 | 2,076,489 | -0.05(-0.09%) |
Oct 30, 2019 | 55.46 | 56.05 | 54.71 | 55.97 | 2,713,784 | +0.55(+0.99%) |
Oct 29, 2019 | 56.34 | 56.36 | 55.08 | 55.42 | 4,323,919 | -0.85(-1.52%) |
Oct 28, 2019 | 57.19 | 58.31 | 56.02 | 56.28 | 5,960,555 | -2.21(-3.78%) |
Oct 25, 2019 | 59.05 | 59.69 | 57.99 | 58.49 | 3,566,205 | -0.43(-0.73%) |
Oct 24, 2019 | 58.28 | 59.28 | 58.16 | 58.92 | 2,492,423 | +0.90(+1.55%) |
Oct 23, 2019 | 57.73 | 58.07 | 57.10 | 58.02 | 1,930,572 | +0.33(+0.58%) |
Oct 22, 2019 | 58.90 | 59.17 | 57.57 | 57.69 | 2,465,153 | -1.57(-2.65%) |
Oct 21, 2019 | 59.32 | 59.39 | 58.80 | 59.26 | 1,279,716 | +0.20(+0.33%) |
Oct 18, 2019 | 59.39 | 59.65 | 58.97 | 59.06 | 1,253,139 | -0.25(-0.42%) |
Oct 17, 2019 | 59.69 | 59.69 | 58.98 | 59.31 | 1,397,984 | -0.25(-0.42%) |
Oct 16, 2019 | 59.24 | 59.58 | 58.81 | 59.56 | 1,726,679 | +0.28(+0.48%) |
Oct 15, 2019 | 60.03 | 60.37 | 59.18 | 59.28 | 1,806,035 | -0.66(-1.10%) |
Oct 14, 2019 | 60.60 | 60.72 | 59.89 | 59.93 | 1,279,698 | -0.75(-1.24%) |
Oct 11, 2019 | 61.23 | 61.69 | 60.65 | 60.69 | 1,475,610 | -0.15(-0.25%) |
Oct 10, 2019 | 60.70 | 61.46 | 60.59 | 60.84 | 1,395,175 | +0.02(+0.03%) |
Oct 09, 2019 | 60.02 | 61.06 | 60.02 | 60.82 | 1,066,646 | +0.83(+1.38%) |
Oct 08, 2019 | 60.08 | 60.61 | 59.79 | 59.99 | 1,546,880 | -0.43(-0.71%) |
Oct 07, 2019 | 61.04 | 61.47 | 60.41 | 60.42 | 1,160,725 | -0.77(-1.26%) |
Oct 04, 2019 | 61.10 | 61.44 | 60.68 | 61.19 | 1,556,594 | +0.15(+0.24%) |
Oct 03, 2019 | 60.33 | 61.25 | 60.26 | 61.05 | 2,198,169 | +0.66(+1.09%) |
Oct 02, 2019 | 60.55 | 60.55 | 59.62 | 60.39 | 2,690,063 | -0.15(-0.24%) |
Oct 01, 2019 | 60.94 | 61.31 | 60.22 | 60.53 | 2,078,838 | -0.26(-0.42%) |
Sep 30, 2019 | 60.25 | 60.88 | 59.96 | 60.79 | 2,242,867 | +1.04(+1.74%) |
Sep 27, 2019 | 61.00 | 61.51 | 59.46 | 59.75 | 2,552,505 | -1.01(-1.66%) |
Sep 26, 2019 | 61.06 | 61.66 | 60.57 | 60.75 | 2,404,877 | -0.44(-0.73%) |
Sep 25, 2019 | 61.93 | 62.23 | 61.03 | 61.20 | 2,109,773 | -0.70(-1.13%) |
Sep 24, 2019 | 62.26 | 62.66 | 61.78 | 61.90 | 2,480,210 | -0.10(-0.17%) |
Sep 23, 2019 | 61.98 | 62.69 | 61.97 | 62.00 | 1,565,951 | -0.03(-0.04%) |
Sep 20, 2019 | 63.23 | 63.75 | 61.90 | 62.03 | 2,127,575 | -1.12(-1.77%) |
Sep 19, 2019 | 62.69 | 63.41 | 62.35 | 63.15 | 1,767,454 | +0.49(+0.78%) |
Sep 18, 2019 | 63.38 | 63.39 | 61.94 | 62.66 | 1,893,985 | -0.53(-0.84%) |
Sep 17, 2019 | 61.68 | 63.20 | 61.68 | 63.19 | 2,758,982 | +2.11(+3.46%) |
Sep 16, 2019 | 61.59 | 61.85 | 60.98 | 61.08 | 2,640,026 | -0.54(-0.87%) |
Sep 13, 2019 | 62.36 | 62.57 | 61.56 | 61.62 | 1,454,850 | -0.60(-0.97%) |
Sep 12, 2019 | 61.32 | 62.43 | 61.32 | 62.22 | 2,655,572 | +0.98(+1.61%) |
Sep 11, 2019 | 60.93 | 61.89 | 60.61 | 61.24 | 2,148,609 | +0.31(+0.50%) |
Sep 10, 2019 | 63.07 | 63.21 | 60.91 | 60.93 | 4,380,520 | -2.61(-4.11%) |
Sep 09, 2019 | 64.66 | 64.66 | 63.47 | 63.54 | 5,830,456 | -0.57(-0.89%) |
Sep 06, 2019 | 64.03 | 64.40 | 63.68 | 64.11 | 7,591,594 | +0.43(+0.68%) |
Sep 05, 2019 | 63.87 | 63.99 | 62.59 | 63.68 | 4,982,550 | +0.06(+0.09%) |
Sep 04, 2019 | 64.04 | 64.12 | 63.11 | 63.62 | 11,013,572 | -1.37(-2.12%) |
Sep 03, 2019 | 66.73 | 67.35 | 64.98 | 65.00 | 6,422,594 | -1.58(-2.37%) |
Aug 30, 2019 | 67.30 | 67.43 | 66.24 | 66.57 | 1,958,497 | -0.03(-0.04%) |
Aug 29, 2019 | 66.18 | 66.84 | 66.06 | 66.60 | 2,164,591 | +0.79(+1.20%) |
Aug 28, 2019 | 65.51 | 66.00 | 65.22 | 65.81 | 1,625,469 | +0.29(+0.44%) |
Aug 27, 2019 | 65.92 | 66.40 | 65.39 | 65.52 | 2,698,845 | +0.20(+0.31%) |
Aug 26, 2019 | 64.59 | 65.44 | 64.45 | 65.32 | 3,141,109 | +1.33(+2.08%) |
Aug 23, 2019 | 63.99 | 64.98 | 63.11 | 63.99 | 3,559,469 | -0.03(-0.05%) |
Aug 22, 2019 | 63.96 | 64.78 | 63.96 | 64.02 | 2,346,002 | +0.18(+0.28%) |
Aug 21, 2019 | 64.47 | 64.71 | 63.64 | 63.84 | 2,082,306 | -0.20(-0.30%) |
Aug 20, 2019 | 63.54 | 64.49 | 63.26 | 64.04 | 1,525,179 | +0.48(+0.75%) |
Aug 19, 2019 | 63.65 | 63.98 | 63.08 | 63.56 | 2,249,272 | +0.32(+0.51%) |
Aug 16, 2019 | 62.84 | 63.31 | 62.14 | 63.24 | 2,360,802 | +0.80(+1.28%) |
Aug 15, 2019 | 62.72 | 63.52 | 62.33 | 62.44 | 1,833,282 | -0.25(-0.39%) |
Aug 14, 2019 | 63.09 | 63.54 | 62.59 | 62.69 | 1,825,778 | -0.93(-1.45%) |
Aug 13, 2019 | 63.60 | 64.11 | 63.14 | 63.61 | 1,893,637 | +0.25(+0.39%) |
Aug 12, 2019 | 63.19 | 63.73 | 62.77 | 63.37 | 2,734,588 | +0.31(+0.48%) |
Aug 09, 2019 | 62.37 | 63.66 | 61.61 | 63.06 | 13,661,522 | -1.92(-2.95%) |
Aug 08, 2019 | 66.23 | 66.23 | 64.37 | 64.98 | 3,872,884 | -1.22(-1.85%) |
Aug 07, 2019 | 63.71 | 66.41 | 63.63 | 66.20 | 2,536,700 | +2.19(+3.42%) |
Aug 06, 2019 | 64.96 | 65.36 | 63.86 | 64.01 | 2,174,731 | -0.68(-1.05%) |
Aug 05, 2019 | 65.51 | 65.51 | 64.18 | 64.69 | 2,728,926 | -0.84(-1.28%) |
Aug 02, 2019 | 62.60 | 66.02 | 62.43 | 65.53 | 6,626,957 | +3.77(+6.10%) |
Aug 01, 2019 | 62.64 | 63.04 | 61.53 | 61.76 | 3,370,317 | -0.78(-1.25%) |
Jul 31, 2019 | 62.36 | 62.92 | 61.97 | 62.54 | 2,190,816 | +0.20(+0.31%) |
Jul 30, 2019 | 63.37 | 63.45 | 62.12 | 62.35 | 1,971,045 | -1.20(-1.88%) |
Jul 29, 2019 | 63.28 | 63.69 | 62.92 | 63.54 | 2,007,645 | -0.30(-0.47%) |
Jul 26, 2019 | 63.44 | 64.19 | 63.28 | 63.84 | 2,115,224 | +0.94(+1.50%) |
Jul 25, 2019 | 63.54 | 63.56 | 62.69 | 62.90 | 1,277,011 | -0.24(-0.38%) |
Jul 24, 2019 | 62.75 | 63.27 | 62.70 | 63.14 | 1,719,581 | +0.31(+0.49%) |
Jul 23, 2019 | 62.30 | 62.88 | 62.02 | 62.83 | 1,200,050 | +0.78(+1.26%) |
Jul 22, 2019 | 62.05 | 62.46 | 61.74 | 62.05 | 1,089,068 | +0.08(+0.14%) |
Jul 19, 2019 | 62.05 | 62.19 | 61.80 | 61.97 | 1,276,558 | -0.07(-0.11%) |
Jul 18, 2019 | 61.75 | 62.07 | 61.40 | 62.03 | 1,436,523 | +0.32(+0.52%) |
Jul 17, 2019 | 61.44 | 62.25 | 61.36 | 61.71 | 1,899,319 | +0.61(+1.00%) |
Jul 16, 2019 | 61.13 | 61.41 | 60.71 | 61.10 | 1,540,210 | -0.16(-0.26%) |
Jul 15, 2019 | 61.86 | 62.02 | 61.13 | 61.26 | 1,538,876 | -0.36(-0.59%) |
Jul 12, 2019 | 60.96 | 61.99 | 60.81 | 61.63 | 1,711,151 | +1.02(+1.68%) |
Jul 11, 2019 | 60.57 | 61.07 | 59.94 | 60.61 | 1,590,228 | +0.24(+0.39%) |
Jul 10, 2019 | 60.00 | 60.54 | 59.84 | 60.37 | 1,585,000 | +0.59(+0.98%) |
Jul 09, 2019 | 59.29 | 59.84 | 58.77 | 59.78 | 1,181,781 | +0.47(+0.79%) |
Jul 08, 2019 | 59.44 | 59.48 | 59.08 | 59.32 | 1,198,991 | -0.31(-0.51%) |
Jul 05, 2019 | 59.92 | 60.25 | 59.31 | 59.62 | 1,576,696 | -0.24(-0.40%) |
Jul 03, 2019 | 58.85 | 59.89 | 58.85 | 59.86 | 1,119,006 | +0.85(+1.44%) |
Jul 02, 2019 | 59.36 | 59.36 | 58.24 | 59.01 | 1,643,270 | +0.29(+0.49%) |
Jul 01, 2019 | 59.35 | 59.48 | 58.38 | 58.72 | 1,385,981 | -0.29(-0.49%) |
Jun 28, 2019 | 58.69 | 59.06 | 58.53 | 59.01 | 1,000,342 | +0.44(+0.75%) |
Jun 27, 2019 | 57.75 | 58.76 | 57.75 | 58.57 | 1,027,292 | +0.83(+1.44%) |
Jun 26, 2019 | 58.93 | 59.05 | 57.73 | 57.74 | 2,399,476 | -1.32(-2.24%) |
Jun 25, 2019 | 59.79 | 59.83 | 58.85 | 59.06 | 1,861,678 | -0.59(-0.98%) |
Jun 24, 2019 | 59.49 | 59.72 | 59.18 | 59.65 | 2,214,376 | +0.25(+0.43%) |
Jun 21, 2019 | 59.07 | 59.66 | 58.72 | 59.39 | 1,493,266 | +0.35(+0.59%) |
Jun 20, 2019 | 58.96 | 59.65 | 58.74 | 59.05 | 1,769,599 | +0.13(+0.22%) |
Jun 19, 2019 | 58.21 | 58.96 | 58.02 | 58.92 | 1,264,183 | +0.90(+1.55%) |
Jun 18, 2019 | 57.71 | 58.25 | 57.71 | 58.02 | 1,307,831 | +0.42(+0.72%) |
Jun 17, 2019 | 57.71 | 57.77 | 57.32 | 57.60 | 844,546 | +0.04(+0.07%) |
Jun 14, 2019 | 57.65 | 58.03 | 57.50 | 57.56 | 1,034,280 | +0.03(+0.04%) |
Jun 13, 2019 | 57.70 | 57.81 | 57.16 | 57.54 | 5,002,191 | +0.13(+0.22%) |
Jun 12, 2019 | 56.65 | 57.55 | 56.48 | 57.41 | 1,552,362 | +1.00(+1.78%) |
Jun 11, 2019 | 56.47 | 56.83 | 55.74 | 56.41 | 1,004,447 | +0.12(+0.21%) |
Jun 10, 2019 | 56.45 | 56.81 | 56.15 | 56.29 | 1,681,890 | -0.16(-0.28%) |
Jun 07, 2019 | 55.72 | 56.51 | 55.58 | 56.45 | 1,610,760 | +1.15(+2.07%) |
Jun 06, 2019 | 55.67 | 55.93 | 55.04 | 55.30 | 5,157,988 | -0.40(-0.71%) |
Jun 05, 2019 | 54.95 | 55.72 | 54.67 | 55.70 | 1,788,835 | +1.03(+1.88%) |
Jun 04, 2019 | 55.17 | 55.35 | 54.44 | 54.67 | 3,503,803 | -0.21(-0.38%) |
Jun 03, 2019 | 55.35 | 55.45 | 54.64 | 54.88 | 1,521,567 | -0.55(-0.99%) |
May 31, 2019 | 54.68 | 55.49 | 54.41 | 55.43 | 1,849,127 | +0.56(+1.03%) |
May 30, 2019 | 55.55 | 55.55 | 52.97 | 54.87 | 4,595,144 | -0.68(-1.23%) |
May 29, 2019 | 57.03 | 57.12 | 55.33 | 55.55 | 3,407,176 | -1.88(-3.27%) |
May 28, 2019 | 57.92 | 58.34 | 57.38 | 57.43 | 1,253,063 | -0.22(-0.38%) |
May 24, 2019 | 58.03 | 58.21 | 57.57 | 57.65 | 1,401,476 | -0.11(-0.19%) |
May 23, 2019 | 58.03 | 58.34 | 57.39 | 57.75 | 5,025,227 | -0.14(-0.25%) |
May 22, 2019 | 57.91 | 58.31 | 57.76 | 57.90 | 1,407,742 | -0.01(-0.01%) |
May 21, 2019 | 57.22 | 58.07 | 56.78 | 57.91 | 1,667,723 | +1.05(+1.85%) |
May 20, 2019 | 56.76 | 57.15 | 55.95 | 56.85 | 984,605 | +0.02(+0.03%) |
May 17, 2019 | 56.68 | 57.81 | 56.68 | 56.84 | 3,405,044 | -0.27(-0.47%) |
May 16, 2019 | 56.58 | 57.83 | 56.32 | 57.11 | 2,670,899 | +0.87(+1.54%) |
May 15, 2019 | 56.31 | 57.28 | 55.84 | 56.24 | 2,963,687 | +0.33(+0.59%) |
May 14, 2019 | 55.69 | 56.16 | 55.48 | 55.91 | 1,913,616 | +0.45(+0.82%) |
May 13, 2019 | 55.80 | 55.80 | 55.08 | 55.45 | 2,176,394 | -1.21(-2.14%) |
May 10, 2019 | 56.31 | 56.80 | 56.09 | 56.67 | 1,485,047 | +0.22(+0.39%) |
May 09, 2019 | 55.62 | 56.65 | 55.57 | 56.45 | 2,261,878 | +0.40(+0.72%) |
May 08, 2019 | 56.51 | 56.52 | 55.70 | 56.04 | 1,558,067 | -0.67(-1.17%) |
May 07, 2019 | 56.14 | 56.80 | 56.09 | 56.71 | 1,384,631 | +0.15(+0.27%) |
May 06, 2019 | 55.86 | 56.95 | 55.68 | 56.56 | 2,338,758 | +0.31(+0.55%) |
May 03, 2019 | 55.64 | 56.89 | 55.60 | 56.25 | 4,396,619 | +0.94(+1.69%) |
May 02, 2019 | 55.10 | 55.65 | 54.57 | 55.31 | 1,643,489 | +0.36(+0.66%) |
May 01, 2019 | 54.87 | 55.40 | 54.44 | 54.95 | 1,426,997 | -0.01(-0.02%) |
Apr 30, 2019 | 55.26 | 55.67 | 54.40 | 54.96 | 2,750,068 | -0.22(-0.40%) |
Apr 29, 2019 | 54.26 | 55.59 | 53.66 | 55.18 | 8,116,903 | -0.81(-1.44%) |
Apr 26, 2019 | 55.33 | 56.09 | 55.08 | 55.99 | 2,146,137 | +0.67(+1.22%) |
Apr 25, 2019 | 55.12 | 55.48 | 54.74 | 55.31 | 1,444,268 | +0.03(+0.05%) |
Apr 24, 2019 | 55.25 | 55.73 | 55.03 | 55.29 | 1,681,418 | -0.20(-0.36%) |
Apr 23, 2019 | 55.62 | 56.31 | 55.36 | 55.49 | 2,425,260 | -0.04(-0.08%) |
Apr 22, 2019 | 57.11 | 57.19 | 54.92 | 55.53 | 5,243,154 | -1.55(-2.72%) |
Apr 18, 2019 | 55.99 | 57.22 | 55.94 | 57.08 | 1,313,869 | +1.08(+1.93%) |
Apr 17, 2019 | 56.07 | 56.28 | 55.72 | 56.00 | 862,676 | +0.10(+0.18%) |
Apr 16, 2019 | 56.20 | 56.36 | 55.78 | 55.90 | 1,040,712 | -0.08(-0.14%) |
Apr 15, 2019 | 56.11 | 56.24 | 55.35 | 55.98 | 1,495,777 | -0.11(-0.20%) |
Apr 12, 2019 | 55.99 | 56.17 | 55.49 | 56.09 | 1,296,656 | +0.40(+0.71%) |
Apr 11, 2019 | 55.39 | 55.72 | 55.27 | 55.69 | 1,833,373 | +0.39(+0.70%) |
Apr 10, 2019 | 54.99 | 55.45 | 54.80 | 55.30 | 1,280,075 | +0.34(+0.61%) |
Apr 09, 2019 | 55.29 | 55.39 | 54.76 | 54.97 | 1,286,463 | -0.56(-1.00%) |
Apr 08, 2019 | 55.41 | 55.67 | 54.94 | 55.52 | 1,353,327 | +0.03(+0.05%) |
Apr 05, 2019 | 55.96 | 56.02 | 55.25 | 55.50 | 1,390,674 | -0.02(-0.03%) |
Apr 04, 2019 | 55.51 | 56.02 | 55.45 | 55.51 | 1,010,428 | +0.03(+0.06%) |
Apr 03, 2019 | 55.28 | 55.70 | 55.08 | 55.48 | 1,843,688 | +0.35(+0.64%) |
Apr 02, 2019 | 55.22 | 55.25 | 54.68 | 55.13 | 2,308,406 | -0.18(-0.32%) |
Apr 01, 2019 | 55.03 | 55.37 | 54.73 | 55.30 | 3,212,975 | +0.45(+0.83%) |
Mar 29, 2019 | 55.60 | 55.64 | 54.80 | 54.85 | 2,566,485 | -0.41(-0.75%) |
Mar 28, 2019 | 54.89 | 55.60 | 54.80 | 55.26 | 2,317,803 | +0.56(+1.02%) |
Mar 27, 2019 | 54.12 | 55.02 | 54.10 | 54.71 | 1,348,613 | +0.55(+1.01%) |
Mar 26, 2019 | 53.80 | 54.22 | 53.73 | 54.16 | 1,119,251 | +0.43(+0.80%) |
Mar 25, 2019 | 53.44 | 53.75 | 52.88 | 53.73 | 1,289,198 | +0.29(+0.54%) |
Mar 22, 2019 | 53.37 | 53.71 | 53.14 | 53.44 | 1,228,517 | -0.03(-0.05%) |
Mar 21, 2019 | 52.98 | 53.59 | 52.77 | 53.47 | 1,795,982 | +0.48(+0.91%) |
Mar 20, 2019 | 53.18 | 53.42 | 52.89 | 52.99 | 1,042,280 | -0.68(-1.27%) |
Mar 19, 2019 | 53.75 | 53.91 | 53.46 | 53.67 | 2,166,139 | +0.27(+0.50%) |
Mar 18, 2019 | 53.10 | 53.51 | 52.98 | 53.40 | 669,338 | +0.23(+0.43%) |
Mar 15, 2019 | 52.94 | 53.58 | 52.83 | 53.17 | 740,861 | +0.35(+0.67%) |
Mar 14, 2019 | 52.71 | 53.03 | 52.38 | 52.82 | 865,718 | +0.13(+0.26%) |
Mar 13, 2019 | 52.52 | 53.22 | 52.51 | 52.68 | 2,715,342 | +0.38(+0.74%) |
Mar 12, 2019 | 52.07 | 52.73 | 51.85 | 52.30 | 1,806,292 | +0.15(+0.29%) |
Mar 11, 2019 | 52.52 | 53.01 | 52.11 | 52.15 | 1,761,536 | -0.39(-0.75%) |
Mar 08, 2019 | 51.03 | 52.61 | 51.00 | 52.54 | 2,210,201 | +1.34(+2.61%) |
Mar 07, 2019 | 51.48 | 51.53 | 50.73 | 51.20 | 2,986,173 | -0.45(-0.87%) |
Mar 06, 2019 | 52.21 | 52.42 | 51.64 | 51.66 | 968,496 | -0.48(-0.91%) |
Mar 05, 2019 | 52.27 | 52.41 | 51.93 | 52.13 | 1,202,959 | -0.05(-0.10%) |
Mar 04, 2019 | 52.84 | 53.07 | 51.86 | 52.18 | 2,833,973 | -0.53(-1.01%) |
Mar 01, 2019 | 53.21 | 53.32 | 52.43 | 52.72 | 1,713,860 | -0.11(-0.21%) |
Feb 28, 2019 | 52.23 | 53.10 | 52.07 | 52.83 | 1,578,483 | +0.57(+1.09%) |
Feb 27, 2019 | 52.28 | 52.54 | 52.19 | 52.26 | 1,403,982 | -0.03(-0.05%) |
Feb 26, 2019 | 52.22 | 52.71 | 51.98 | 52.28 | 1,591,907 | +0.06(+0.11%) |
Feb 25, 2019 | 53.40 | 53.40 | 52.22 | 52.22 | 2,792,412 | -0.81(-1.53%) |
Feb 22, 2019 | 53.76 | 53.91 | 52.31 | 53.03 | 2,557,687 | -1.08(-1.99%) |
Feb 21, 2019 | 53.87 | 54.56 | 53.69 | 54.11 | 928,948 | +0.07(+0.12%) |
Feb 20, 2019 | 54.47 | 54.54 | 53.73 | 54.05 | 950,446 | -0.23(-0.42%) |
Feb 19, 2019 | 53.95 | 54.34 | 53.63 | 54.27 | 1,443,080 | +0.21(+0.39%) |
Feb 15, 2019 | 53.59 | 54.32 | 53.49 | 54.06 | 1,720,560 | +0.72(+1.35%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.13 | 53.34 | 1,403,189 | -0.53(-0.98%) |
Feb 13, 2019 | 53.70 | 54.15 | 53.37 | 53.87 | 2,510,829 | +0.17(+0.31%) |
Feb 12, 2019 | 53.44 | 53.75 | 52.91 | 53.70 | 2,702,687 | +0.45(+0.85%) |
Feb 11, 2019 | 53.88 | 54.81 | 52.69 | 53.25 | 5,101,706 | +0.85(+1.63%) |
Feb 08, 2019 | 52.12 | 52.45 | 51.57 | 52.40 | 2,392,200 | +0.33(+0.63%) |
Feb 07, 2019 | 51.90 | 52.34 | 51.84 | 52.07 | 1,597,139 | -0.23(-0.45%) |
Feb 06, 2019 | 51.99 | 52.68 | 51.82 | 52.31 | 2,144,188 | +0.40(+0.77%) |
Feb 05, 2019 | 52.72 | 52.72 | 51.88 | 51.91 | 2,216,735 | -0.49(-0.94%) |
Feb 04, 2019 | 52.41 | 52.84 | 52.12 | 52.40 | 1,666,860 | +0.08(+0.14%) |
Feb 01, 2019 | 52.50 | 52.64 | 52.08 | 52.32 | 1,548,014 | -0.03(-0.06%) |
Jan 31, 2019 | 52.17 | 52.51 | 51.81 | 52.36 | 1,733,103 | +0.19(+0.37%) |
Jan 30, 2019 | 52.81 | 53.21 | 51.63 | 52.17 | 3,478,816 | -0.33(-0.64%) |
Jan 29, 2019 | 52.65 | 52.65 | 52.22 | 52.50 | 1,552,250 | -0.17(-0.32%) |
Jan 28, 2019 | 52.32 | 52.68 | 51.88 | 52.67 | 2,164,235 | -0.06(-0.11%) |
Jan 25, 2019 | 53.60 | 53.63 | 52.49 | 52.73 | 2,102,509 | -0.47(-0.88%) |
Jan 24, 2019 | 52.84 | 53.58 | 52.35 | 53.19 | 4,318,069 | +0.87(+1.66%) |
Jan 23, 2019 | 50.42 | 52.36 | 50.24 | 52.32 | 10,965,712 | +4.66(+9.78%) |
Jan 22, 2019 | 47.79 | 47.83 | 47.32 | 47.66 | 1,494,095 | -0.36(-0.75%) |
Jan 18, 2019 | 48.09 | 48.70 | 47.57 | 48.02 | 2,366,354 | +0.18(+0.37%) |
Jan 17, 2019 | 47.00 | 47.91 | 47.00 | 47.84 | 1,148,152 | +0.62(+1.31%) |
Jan 16, 2019 | 46.86 | 47.32 | 46.86 | 47.23 | 865,163 | +0.33(+0.69%) |
Jan 15, 2019 | 46.70 | 47.12 | 46.70 | 46.90 | 910,704 | +0.23(+0.50%) |
Jan 14, 2019 | 46.92 | 46.92 | 46.22 | 46.67 | 912,755 | -0.58(-1.22%) |
Jan 11, 2019 | 45.92 | 47.39 | 45.86 | 47.24 | 2,542,491 | +0.94(+2.04%) |
Jan 10, 2019 | 45.54 | 46.58 | 45.42 | 46.30 | 1,529,170 | +0.53(+1.15%) |
Jan 09, 2019 | 46.10 | 46.26 | 45.30 | 45.77 | 1,378,930 | +0.19(+0.42%) |
Jan 08, 2019 | 46.63 | 46.88 | 45.48 | 45.58 | 1,443,016 | -0.89(-1.92%) |
Jan 07, 2019 | 45.13 | 46.55 | 44.90 | 46.47 | 2,099,922 | +1.23(+2.72%) |
Jan 04, 2019 | 44.10 | 45.35 | 44.05 | 45.25 | 2,060,987 | +1.68(+3.86%) |
Jan 03, 2019 | 42.74 | 43.78 | 42.74 | 43.57 | 2,654,343 | +0.59(+1.38%) |