Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.13 | 59.53 | 59.03 | 59.39 | 474,118 | +0.30(+0.51%) |
Dec 30, 2019 | 59.39 | 59.39 | 58.93 | 59.09 | 396,088 | -0.05(-0.09%) |
Dec 27, 2019 | 59.22 | 59.34 | 58.99 | 59.14 | 315,948 | +0.24(+0.40%) |
Dec 26, 2019 | 58.90 | 59.03 | 58.70 | 58.90 | 176,773 | +0.04(+0.07%) |
Dec 24, 2019 | 59.03 | 59.03 | 58.55 | 58.86 | 228,511 | -0.14(-0.23%) |
Dec 23, 2019 | 59.39 | 59.50 | 58.88 | 59.00 | 332,621 | -0.48(-0.81%) |
Dec 20, 2019 | 59.39 | 59.54 | 59.22 | 59.49 | 458,588 | +0.10(+0.17%) |
Dec 19, 2019 | 59.32 | 59.61 | 59.30 | 59.39 | 348,333 | -0.04(-0.06%) |
Dec 18, 2019 | 59.48 | 59.48 | 59.06 | 59.42 | 469,476 | +0.04(+0.06%) |
Dec 17, 2019 | 58.94 | 59.48 | 58.93 | 59.39 | 693,051 | +0.12(+0.19%) |
Dec 16, 2019 | 59.32 | 59.58 | 59.23 | 59.27 | 403,124 | +0.32(+0.55%) |
Dec 13, 2019 | 58.69 | 59.16 | 58.48 | 58.95 | 1,337,006 | +0.47(+0.80%) |
Dec 12, 2019 | 58.17 | 58.57 | 57.99 | 58.48 | 656,078 | +0.39(+0.67%) |
Dec 11, 2019 | 57.89 | 58.18 | 57.88 | 58.09 | 376,485 | +0.21(+0.37%) |
Dec 10, 2019 | 57.73 | 58.17 | 57.27 | 57.88 | 475,809 | +0.11(+0.19%) |
Dec 09, 2019 | 57.80 | 57.98 | 57.59 | 57.77 | 1,687,465 | -0.07(-0.12%) |
Dec 06, 2019 | 58.01 | 58.07 | 57.67 | 57.84 | 534,672 | -0.09(-0.16%) |
Dec 05, 2019 | 57.85 | 58.01 | 57.51 | 57.93 | 681,754 | +0.36(+0.63%) |
Dec 04, 2019 | 57.22 | 57.81 | 57.09 | 57.57 | 1,112,876 | +0.62(+1.09%) |
Dec 03, 2019 | 57.38 | 57.39 | 56.12 | 56.95 | 1,134,237 | -1.03(-1.77%) |
Dec 02, 2019 | 59.00 | 59.00 | 57.95 | 57.98 | 695,357 | -0.99(-1.68%) |
Nov 29, 2019 | 58.72 | 59.07 | 58.72 | 58.96 | 1,235,605 | +0.09(+0.16%) |
Nov 27, 2019 | 58.57 | 58.91 | 58.53 | 58.87 | 736,038 | +0.34(+0.59%) |
Nov 26, 2019 | 58.30 | 58.56 | 58.02 | 58.53 | 416,617 | +0.15(+0.25%) |
Nov 25, 2019 | 58.36 | 58.47 | 58.11 | 58.38 | 325,249 | +0.11(+0.20%) |
Nov 22, 2019 | 58.45 | 58.56 | 58.25 | 58.27 | 332,783 | -0.11(-0.18%) |
Nov 21, 2019 | 58.60 | 58.60 | 58.28 | 58.37 | 505,973 | -0.08(-0.14%) |
Nov 20, 2019 | 58.43 | 58.67 | 58.22 | 58.46 | 376,568 | -0.02(-0.04%) |
Nov 19, 2019 | 58.84 | 58.91 | 58.46 | 58.48 | 567,732 | -0.31(-0.53%) |
Nov 18, 2019 | 58.59 | 58.81 | 58.35 | 58.80 | 454,156 | +0.05(+0.08%) |
Nov 15, 2019 | 58.39 | 58.90 | 58.30 | 58.75 | 550,854 | +0.42(+0.72%) |
Nov 14, 2019 | 58.04 | 58.38 | 57.98 | 58.33 | 403,163 | +0.28(+0.49%) |
Nov 13, 2019 | 57.89 | 58.13 | 57.76 | 58.04 | 312,669 | -0.16(-0.28%) |
Nov 12, 2019 | 58.08 | 58.30 | 58.03 | 58.21 | 5,583,406 | +0.02(+0.03%) |
Nov 11, 2019 | 58.08 | 58.26 | 58.06 | 58.19 | 255,477 | -0.11(-0.18%) |
Nov 08, 2019 | 58.24 | 58.35 | 58.08 | 58.30 | 288,020 | -0.13(-0.22%) |
Nov 07, 2019 | 58.08 | 58.46 | 58.01 | 58.43 | 511,693 | +0.62(+1.07%) |
Nov 06, 2019 | 57.74 | 57.88 | 57.64 | 57.81 | 417,895 | -0.03(-0.05%) |
Nov 05, 2019 | 57.58 | 58.10 | 57.54 | 57.84 | 1,086,684 | +0.37(+0.64%) |
Nov 04, 2019 | 57.29 | 57.52 | 57.16 | 57.47 | 917,225 | +0.37(+0.64%) |
Nov 01, 2019 | 56.90 | 57.19 | 56.74 | 57.10 | 365,670 | +0.41(+0.72%) |
Oct 31, 2019 | 56.85 | 57.18 | 56.50 | 56.70 | 577,897 | -0.04(-0.07%) |
Oct 30, 2019 | 56.68 | 56.79 | 56.26 | 56.73 | 3,287,316 | -0.02(-0.03%) |
Oct 29, 2019 | 56.77 | 57.00 | 56.72 | 56.75 | 316,351 | -0.08(-0.15%) |
Oct 28, 2019 | 56.94 | 57.04 | 56.79 | 56.83 | 2,999,381 | +0.06(+0.11%) |
Oct 25, 2019 | 56.18 | 56.92 | 56.18 | 56.77 | 432,814 | +0.42(+0.74%) |
Oct 24, 2019 | 56.53 | 56.68 | 56.19 | 56.36 | 4,342,751 | -0.08(-0.15%) |
Oct 23, 2019 | 56.32 | 56.49 | 56.29 | 56.44 | 336,175 | +0.09(+0.16%) |
Oct 22, 2019 | 56.21 | 56.64 | 56.21 | 56.35 | 742,618 | +0.07(+0.12%) |
Oct 21, 2019 | 55.93 | 56.35 | 55.92 | 56.28 | 517,698 | +0.53(+0.95%) |
Oct 18, 2019 | 55.65 | 55.91 | 55.60 | 55.75 | 261,329 | +0.09(+0.16%) |
Oct 17, 2019 | 55.84 | 55.92 | 55.52 | 55.66 | 252,019 | +0.16(+0.29%) |
Oct 16, 2019 | 55.41 | 55.84 | 55.41 | 55.50 | 320,195 | +0.07(+0.12%) |
Oct 15, 2019 | 55.64 | 55.77 | 55.29 | 55.43 | 539,579 | +0.04(+0.07%) |
Oct 14, 2019 | 55.41 | 55.59 | 55.37 | 55.40 | 109,796 | -0.11(-0.19%) |
Oct 11, 2019 | 55.56 | 55.96 | 55.39 | 55.50 | 476,083 | +0.82(+1.49%) |
Oct 10, 2019 | 54.46 | 55.03 | 54.42 | 54.69 | 299,179 | +0.43(+0.79%) |
Oct 09, 2019 | 54.13 | 54.38 | 53.89 | 54.26 | 389,893 | +0.31(+0.57%) |
Oct 08, 2019 | 54.36 | 54.40 | 53.78 | 53.95 | 609,270 | -0.58(-1.07%) |
Oct 07, 2019 | 54.36 | 54.76 | 54.32 | 54.53 | 958,385 | +0.11(+0.21%) |
Oct 04, 2019 | 54.24 | 54.45 | 54.03 | 54.41 | 530,201 | +0.31(+0.57%) |
Oct 03, 2019 | 54.03 | 54.37 | 53.61 | 54.10 | 1,109,838 | -0.22(-0.40%) |
Oct 02, 2019 | 54.97 | 55.10 | 53.98 | 54.32 | 1,197,898 | -1.04(-1.87%) |
Oct 01, 2019 | 56.22 | 56.22 | 55.08 | 55.36 | 501,828 | -0.38(-0.68%) |
Sep 30, 2019 | 55.73 | 56.07 | 55.67 | 55.74 | 396,800 | +0.08(+0.15%) |
Sep 27, 2019 | 55.65 | 55.97 | 55.49 | 55.65 | 459,808 | +0.46(+0.84%) |
Sep 26, 2019 | 55.27 | 55.44 | 55.12 | 55.19 | 674,541 | -0.13(-0.23%) |
Sep 25, 2019 | 54.63 | 55.59 | 54.57 | 55.32 | 485,410 | +0.51(+0.92%) |
Sep 24, 2019 | 55.20 | 55.49 | 54.63 | 54.81 | 480,744 | -0.42(-0.75%) |
Sep 23, 2019 | 55.26 | 55.49 | 55.13 | 55.23 | 671,000 | -0.29(-0.52%) |
Sep 20, 2019 | 55.43 | 55.90 | 55.43 | 55.52 | 602,050 | +0.08(+0.14%) |
Sep 19, 2019 | 55.26 | 55.87 | 55.26 | 55.44 | 445,716 | +0.11(+0.19%) |
Sep 18, 2019 | 54.92 | 55.40 | 54.88 | 55.34 | 404,648 | +0.22(+0.40%) |
Sep 17, 2019 | 54.62 | 55.29 | 54.42 | 55.12 | 592,681 | +0.13(+0.23%) |
Sep 16, 2019 | 54.61 | 55.18 | 54.57 | 54.99 | 336,635 | +0.05(+0.10%) |
Sep 13, 2019 | 55.09 | 55.31 | 54.92 | 54.94 | 474,098 | +0.07(+0.12%) |
Sep 12, 2019 | 54.57 | 55.11 | 54.16 | 54.87 | 546,363 | +0.19(+0.35%) |
Sep 11, 2019 | 54.64 | 54.91 | 54.26 | 54.68 | 705,255 | +0.14(+0.26%) |
Sep 10, 2019 | 53.45 | 54.54 | 53.44 | 54.53 | 640,829 | +0.97(+1.82%) |
Sep 09, 2019 | 53.27 | 53.57 | 53.04 | 53.56 | 1,299,926 | +0.73(+1.37%) |
Sep 06, 2019 | 52.65 | 53.04 | 52.48 | 52.83 | 676,678 | +0.47(+0.89%) |
Sep 05, 2019 | 52.16 | 53.04 | 51.99 | 52.37 | 820,064 | +0.85(+1.66%) |
Sep 04, 2019 | 51.53 | 51.73 | 51.08 | 51.51 | 1,228,105 | +0.29(+0.56%) |
Sep 03, 2019 | 51.61 | 51.61 | 50.76 | 51.22 | 1,005,324 | -0.64(-1.24%) |
Aug 30, 2019 | 52.15 | 52.43 | 51.75 | 51.87 | 859,940 | +0.02(+0.04%) |
Aug 29, 2019 | 51.04 | 52.00 | 51.04 | 51.84 | 1,047,835 | +1.09(+2.14%) |
Aug 28, 2019 | 50.54 | 51.09 | 50.54 | 50.76 | 955,631 | +0.20(+0.39%) |
Aug 27, 2019 | 51.77 | 51.97 | 50.20 | 50.56 | 1,535,372 | -2.22(-4.21%) |
Aug 26, 2019 | 52.71 | 53.06 | 52.56 | 52.78 | 552,058 | +0.45(+0.87%) |
Aug 23, 2019 | 52.76 | 53.32 | 52.16 | 52.33 | 490,373 | -0.53(-1.00%) |
Aug 22, 2019 | 53.09 | 53.42 | 52.83 | 52.86 | 557,602 | -0.08(-0.14%) |
Aug 21, 2019 | 52.97 | 53.05 | 52.67 | 52.93 | 443,019 | +0.38(+0.72%) |
Aug 20, 2019 | 53.09 | 53.14 | 52.45 | 52.55 | 545,501 | -0.75(-1.40%) |
Aug 19, 2019 | 53.57 | 53.69 | 53.29 | 53.30 | 494,196 | +0.27(+0.51%) |
Aug 16, 2019 | 52.97 | 53.14 | 52.63 | 53.03 | 402,381 | +0.67(+1.28%) |
Aug 15, 2019 | 52.52 | 52.67 | 52.05 | 52.36 | 511,048 | -0.25(-0.47%) |
Aug 14, 2019 | 53.29 | 53.40 | 52.39 | 52.61 | 646,261 | -1.50(-2.78%) |
Aug 13, 2019 | 53.67 | 54.43 | 53.27 | 54.11 | 358,904 | +0.34(+0.63%) |
Aug 12, 2019 | 54.26 | 54.26 | 53.54 | 53.77 | 332,758 | -0.84(-1.54%) |
Aug 09, 2019 | 54.64 | 54.84 | 54.37 | 54.61 | 252,332 | -0.03(-0.06%) |
Aug 08, 2019 | 54.41 | 55.00 | 54.21 | 54.64 | 284,308 | +0.55(+1.02%) |
Aug 07, 2019 | 53.64 | 54.30 | 53.19 | 54.09 | 548,382 | -0.01(-0.01%) |
Aug 06, 2019 | 54.53 | 54.53 | 53.35 | 54.10 | 1,101,365 | -0.22(-0.40%) |
Aug 05, 2019 | 54.79 | 54.85 | 54.17 | 54.32 | 818,222 | -0.97(-1.75%) |
Aug 02, 2019 | 55.56 | 55.58 | 54.79 | 55.28 | 564,604 | -0.40(-0.72%) |
Aug 01, 2019 | 56.20 | 56.44 | 55.47 | 55.68 | 525,717 | -0.85(-1.51%) |
Jul 31, 2019 | 56.69 | 56.85 | 56.16 | 56.54 | 559,868 | +0.07(+0.12%) |
Jul 30, 2019 | 56.51 | 56.65 | 56.07 | 56.47 | 607,912 | -0.30(-0.53%) |
Jul 29, 2019 | 56.51 | 57.00 | 56.51 | 56.77 | 415,122 | +0.18(+0.32%) |
Jul 26, 2019 | 56.55 | 56.69 | 56.24 | 56.59 | 346,222 | +0.07(+0.13%) |
Jul 25, 2019 | 56.72 | 56.81 | 56.34 | 56.51 | 541,945 | -0.06(-0.11%) |
Jul 24, 2019 | 56.15 | 56.63 | 56.12 | 56.57 | 466,567 | +0.33(+0.58%) |
Jul 23, 2019 | 56.05 | 56.35 | 56.05 | 56.25 | 442,746 | +0.13(+0.23%) |
Jul 22, 2019 | 56.31 | 56.38 | 55.97 | 56.12 | 407,194 | -0.20(-0.36%) |
Jul 19, 2019 | 56.64 | 56.72 | 56.25 | 56.32 | 399,074 | -0.35(-0.62%) |
Jul 18, 2019 | 56.34 | 56.68 | 56.31 | 56.67 | 444,252 | +0.17(+0.30%) |
Jul 17, 2019 | 56.66 | 56.95 | 56.45 | 56.50 | 323,551 | -0.16(-0.29%) |
Jul 16, 2019 | 56.89 | 57.14 | 56.66 | 56.66 | 451,606 | -0.09(-0.16%) |
Jul 15, 2019 | 57.27 | 57.37 | 56.67 | 56.75 | 403,327 | -0.43(-0.74%) |
Jul 12, 2019 | 57.42 | 57.45 | 57.16 | 57.18 | 502,767 | -0.08(-0.14%) |
Jul 11, 2019 | 57.07 | 57.35 | 57.01 | 57.26 | 407,582 | +0.21(+0.37%) |
Jul 10, 2019 | 57.43 | 57.73 | 57.01 | 57.05 | 570,104 | -0.27(-0.47%) |
Jul 09, 2019 | 57.03 | 57.37 | 56.98 | 57.32 | 3,855,684 | +0.10(+0.17%) |
Jul 08, 2019 | 57.27 | 57.38 | 57.08 | 57.22 | 1,984,393 | -0.31(-0.54%) |
Jul 05, 2019 | 57.11 | 57.55 | 56.96 | 57.54 | 600,959 | +0.42(+0.74%) |
Jul 03, 2019 | 56.99 | 57.22 | 56.83 | 57.11 | 543,144 | +0.33(+0.58%) |
Jul 02, 2019 | 56.53 | 56.92 | 56.46 | 56.78 | 1,257,567 | +0.34(+0.61%) |
Jul 01, 2019 | 56.66 | 56.87 | 56.35 | 56.44 | 205,769 | +0.19(+0.34%) |
Jun 28, 2019 | 56.32 | 56.41 | 56.08 | 56.25 | 600,825 | +0.28(+0.51%) |
Jun 27, 2019 | 56.00 | 56.17 | 55.73 | 55.96 | 437,673 | -0.05(-0.09%) |
Jun 26, 2019 | 56.01 | 56.19 | 55.81 | 56.01 | 534,630 | +0.00(+0.00%) |
Jun 25, 2019 | 56.39 | 56.51 | 55.96 | 56.01 | 410,761 | -0.38(-0.67%) |
Jun 24, 2019 | 56.28 | 56.53 | 56.24 | 56.40 | 505,809 | +0.08(+0.15%) |
Jun 21, 2019 | 56.72 | 56.78 | 56.31 | 56.31 | 527,986 | -0.43(-0.76%) |
Jun 20, 2019 | 56.76 | 56.92 | 56.27 | 56.75 | 411,429 | +0.49(+0.87%) |
Jun 19, 2019 | 56.13 | 56.43 | 56.10 | 56.25 | 384,938 | +0.24(+0.43%) |
Jun 18, 2019 | 55.36 | 56.13 | 55.36 | 56.01 | 471,164 | +0.69(+1.24%) |
Jun 17, 2019 | 55.52 | 55.79 | 55.31 | 55.33 | 281,124 | -0.10(-0.19%) |
Jun 14, 2019 | 55.37 | 55.60 | 55.02 | 55.43 | 357,088 | +0.00(+0.00%) |
Jun 13, 2019 | 55.44 | 55.62 | 55.22 | 55.43 | 302,662 | +0.04(+0.08%) |
Jun 12, 2019 | 55.85 | 55.95 | 55.31 | 55.39 | 500,370 | -0.45(-0.80%) |
Jun 11, 2019 | 56.10 | 56.28 | 55.74 | 55.84 | 618,698 | +0.02(+0.04%) |
Jun 10, 2019 | 55.91 | 56.08 | 55.72 | 55.81 | 316,811 | +0.30(+0.54%) |
Jun 07, 2019 | 55.66 | 55.81 | 55.47 | 55.52 | 1,884,572 | +0.13(+0.24%) |
Jun 06, 2019 | 55.42 | 55.70 | 55.13 | 55.38 | 462,332 | -0.01(-0.01%) |
Jun 05, 2019 | 55.61 | 55.75 | 55.21 | 55.39 | 492,961 | -0.16(-0.30%) |
Jun 04, 2019 | 55.05 | 55.63 | 54.68 | 55.55 | 681,204 | +1.04(+1.90%) |
Jun 03, 2019 | 53.95 | 54.66 | 53.95 | 54.52 | 1,764,321 | +0.39(+0.72%) |
May 31, 2019 | 54.18 | 54.24 | 53.65 | 54.13 | 692,176 | -0.68(-1.24%) |
May 30, 2019 | 55.52 | 55.65 | 54.71 | 54.81 | 627,026 | -0.69(-1.25%) |
May 29, 2019 | 56.26 | 56.45 | 55.14 | 55.50 | 943,472 | -1.19(-2.09%) |
May 28, 2019 | 57.25 | 57.28 | 56.69 | 56.69 | 540,453 | -0.80(-1.39%) |
May 24, 2019 | 56.61 | 57.69 | 56.57 | 57.48 | 640,397 | +1.15(+2.04%) |
May 23, 2019 | 57.10 | 57.23 | 55.87 | 56.34 | 803,644 | -1.40(-2.43%) |
May 22, 2019 | 58.04 | 58.06 | 57.63 | 57.74 | 354,068 | -0.40(-0.69%) |
May 21, 2019 | 57.67 | 58.22 | 57.37 | 58.14 | 438,577 | +0.66(+1.15%) |
May 20, 2019 | 57.10 | 57.71 | 57.06 | 57.48 | 212,871 | +0.22(+0.39%) |
May 17, 2019 | 57.17 | 57.39 | 57.01 | 57.25 | 509,474 | -0.31(-0.54%) |
May 16, 2019 | 57.68 | 57.90 | 57.46 | 57.57 | 479,230 | +0.10(+0.18%) |
May 15, 2019 | 56.95 | 57.55 | 56.87 | 57.46 | 380,842 | +0.26(+0.46%) |
May 14, 2019 | 57.03 | 57.50 | 56.67 | 57.20 | 386,877 | +0.31(+0.55%) |
May 13, 2019 | 57.27 | 57.33 | 56.69 | 56.89 | 571,571 | -1.00(-1.73%) |
May 10, 2019 | 57.86 | 58.07 | 57.24 | 57.89 | 409,001 | -0.01(-0.01%) |
May 09, 2019 | 57.77 | 58.08 | 57.54 | 57.89 | 594,989 | -0.40(-0.69%) |
May 08, 2019 | 58.33 | 58.53 | 58.18 | 58.30 | 393,760 | -0.12(-0.20%) |
May 07, 2019 | 58.36 | 58.59 | 58.19 | 58.42 | 564,248 | -0.56(-0.95%) |
May 06, 2019 | 57.92 | 59.06 | 57.92 | 58.97 | 445,256 | +0.02(+0.04%) |
May 03, 2019 | 58.63 | 59.10 | 58.63 | 58.95 | 374,124 | +0.44(+0.75%) |
May 02, 2019 | 58.50 | 58.82 | 58.42 | 58.51 | 522,739 | -0.10(-0.17%) |
May 01, 2019 | 58.77 | 59.06 | 58.61 | 58.61 | 1,932,641 | -0.26(-0.44%) |
Apr 30, 2019 | 58.16 | 58.96 | 58.15 | 58.87 | 653,881 | +0.62(+1.06%) |
Apr 29, 2019 | 57.73 | 58.31 | 57.71 | 58.25 | 588,368 | +0.41(+0.71%) |
Apr 26, 2019 | 57.46 | 57.95 | 57.46 | 57.84 | 432,984 | +0.34(+0.59%) |
Apr 25, 2019 | 57.35 | 57.67 | 57.21 | 57.50 | 660,077 | +0.01(+0.03%) |
Apr 24, 2019 | 57.80 | 57.84 | 57.34 | 57.49 | 633,844 | -0.43(-0.74%) |
Apr 23, 2019 | 58.05 | 58.41 | 57.83 | 57.91 | 676,468 | -0.21(-0.37%) |
Apr 22, 2019 | 57.97 | 58.26 | 57.91 | 58.13 | 427,123 | +0.10(+0.16%) |
Apr 18, 2019 | 57.82 | 58.19 | 57.80 | 58.03 | 453,906 | +0.05(+0.09%) |
Apr 17, 2019 | 57.56 | 58.08 | 57.56 | 57.98 | 657,392 | +0.71(+1.23%) |
Apr 16, 2019 | 56.96 | 57.36 | 56.92 | 57.27 | 486,464 | +0.32(+0.56%) |
Apr 15, 2019 | 57.11 | 57.25 | 56.81 | 56.96 | 518,828 | -0.05(-0.09%) |
Apr 12, 2019 | 56.76 | 57.25 | 56.76 | 57.01 | 597,917 | +0.58(+1.03%) |
Apr 11, 2019 | 56.12 | 56.68 | 56.12 | 56.43 | 1,901,741 | +0.07(+0.12%) |
Apr 10, 2019 | 56.32 | 56.46 | 56.12 | 56.36 | 361,323 | +0.08(+0.14%) |
Apr 09, 2019 | 56.16 | 56.57 | 56.05 | 56.28 | 557,246 | -0.23(-0.40%) |
Apr 08, 2019 | 56.28 | 56.51 | 56.17 | 56.51 | 460,916 | +0.27(+0.47%) |
Apr 05, 2019 | 56.25 | 56.42 | 55.96 | 56.24 | 450,102 | -0.13(-0.22%) |
Apr 04, 2019 | 56.36 | 56.59 | 56.26 | 56.37 | 542,879 | +0.01(+0.01%) |
Apr 03, 2019 | 56.53 | 56.71 | 56.36 | 56.36 | 644,321 | +0.04(+0.07%) |
Apr 02, 2019 | 56.15 | 56.43 | 55.93 | 56.32 | 779,992 | +0.23(+0.41%) |
Apr 01, 2019 | 55.60 | 56.12 | 55.31 | 56.09 | 812,617 | +1.02(+1.86%) |
Mar 29, 2019 | 55.68 | 55.68 | 54.95 | 55.07 | 629,165 | -0.07(-0.12%) |
Mar 28, 2019 | 55.20 | 55.51 | 54.92 | 55.14 | 550,716 | -0.26(-0.47%) |
Mar 27, 2019 | 55.45 | 55.46 | 55.00 | 55.40 | 639,777 | -0.17(-0.30%) |
Mar 26, 2019 | 55.77 | 56.15 | 55.23 | 55.56 | 982,224 | +0.13(+0.24%) |
Mar 25, 2019 | 55.22 | 55.45 | 54.82 | 55.43 | 746,822 | +0.21(+0.39%) |
Mar 22, 2019 | 55.86 | 55.93 | 55.13 | 55.22 | 861,756 | -1.10(-1.96%) |
Mar 21, 2019 | 56.39 | 56.63 | 56.05 | 56.32 | 781,932 | -0.58(-1.02%) |
Mar 20, 2019 | 57.12 | 57.19 | 56.65 | 56.90 | 577,493 | -0.38(-0.66%) |
Mar 19, 2019 | 57.88 | 57.88 | 57.13 | 57.28 | 451,970 | -0.10(-0.18%) |
Mar 18, 2019 | 57.28 | 57.43 | 57.06 | 57.38 | 445,938 | +0.24(+0.43%) |
Mar 15, 2019 | 56.60 | 57.28 | 56.60 | 57.14 | 584,467 | +0.44(+0.78%) |
Mar 14, 2019 | 56.57 | 56.80 | 56.41 | 56.70 | 733,222 | +0.15(+0.26%) |
Mar 13, 2019 | 56.30 | 56.64 | 56.06 | 56.55 | 496,006 | +0.35(+0.63%) |
Mar 12, 2019 | 56.57 | 56.67 | 55.92 | 56.20 | 1,754,132 | -0.32(-0.56%) |
Mar 11, 2019 | 56.39 | 56.58 | 56.32 | 56.51 | 1,230,997 | +0.08(+0.14%) |
Mar 08, 2019 | 56.32 | 56.49 | 56.13 | 56.43 | 500,778 | -0.17(-0.30%) |
Mar 07, 2019 | 56.85 | 57.10 | 56.42 | 56.60 | 881,804 | -0.34(-0.59%) |
Mar 06, 2019 | 57.05 | 57.36 | 56.90 | 56.94 | 645,869 | -0.23(-0.40%) |
Mar 05, 2019 | 57.07 | 57.24 | 56.82 | 57.17 | 494,413 | -0.01(-0.03%) |
Mar 04, 2019 | 57.21 | 57.41 | 56.83 | 57.18 | 678,239 | +0.08(+0.14%) |
Mar 01, 2019 | 57.53 | 57.58 | 56.97 | 57.10 | 627,535 | -0.27(-0.46%) |
Feb 28, 2019 | 57.41 | 57.71 | 57.04 | 57.37 | 940,590 | -0.24(-0.42%) |
Feb 27, 2019 | 57.04 | 57.65 | 56.90 | 57.61 | 1,070,416 | +0.86(+1.52%) |
Feb 26, 2019 | 55.29 | 56.81 | 55.29 | 56.75 | 995,195 | +1.35(+2.43%) |
Feb 25, 2019 | 55.53 | 55.61 | 55.31 | 55.40 | 724,089 | +0.10(+0.19%) |
Feb 22, 2019 | 54.96 | 55.40 | 54.89 | 55.30 | 671,689 | +0.47(+0.86%) |
Feb 21, 2019 | 55.27 | 55.48 | 54.79 | 54.83 | 977,833 | -0.51(-0.92%) |
Feb 20, 2019 | 54.86 | 55.57 | 54.86 | 55.34 | 764,865 | +0.61(+1.12%) |
Feb 19, 2019 | 54.23 | 54.84 | 54.23 | 54.73 | 570,402 | +0.17(+0.31%) |
Feb 15, 2019 | 54.29 | 54.67 | 54.18 | 54.56 | 550,638 | +0.57(+1.05%) |
Feb 14, 2019 | 54.08 | 54.12 | 53.77 | 53.99 | 432,341 | -0.40(-0.74%) |
Feb 13, 2019 | 54.59 | 54.75 | 54.29 | 54.39 | 396,450 | -0.01(-0.01%) |
Feb 12, 2019 | 53.97 | 54.52 | 53.95 | 54.40 | 570,569 | +0.76(+1.41%) |
Feb 11, 2019 | 53.86 | 53.95 | 53.53 | 53.64 | 457,417 | -0.13(-0.25%) |
Feb 08, 2019 | 53.75 | 53.96 | 53.31 | 53.78 | 437,739 | -0.06(-0.11%) |
Feb 07, 2019 | 54.12 | 54.12 | 53.45 | 53.84 | 751,968 | -0.38(-0.69%) |
Feb 06, 2019 | 54.14 | 54.67 | 54.14 | 54.21 | 766,244 | -0.29(-0.54%) |
Feb 05, 2019 | 54.20 | 54.50 | 54.12 | 54.50 | 482,723 | +0.22(+0.41%) |
Feb 04, 2019 | 53.88 | 54.29 | 53.87 | 54.28 | 639,212 | +0.30(+0.56%) |
Feb 01, 2019 | 53.81 | 54.23 | 53.81 | 53.98 | 667,477 | +0.11(+0.20%) |
Jan 31, 2019 | 53.92 | 54.08 | 53.64 | 53.87 | 1,011,759 | -0.03(-0.05%) |
Jan 30, 2019 | 53.31 | 54.02 | 53.31 | 53.90 | 873,537 | +0.81(+1.52%) |
Jan 29, 2019 | 52.97 | 53.25 | 52.96 | 53.10 | 481,441 | +0.13(+0.25%) |
Jan 28, 2019 | 53.01 | 53.08 | 52.62 | 52.96 | 1,408,404 | -0.39(-0.74%) |
Jan 25, 2019 | 53.09 | 53.39 | 52.91 | 53.36 | 425,538 | +0.68(+1.30%) |
Jan 24, 2019 | 52.35 | 52.74 | 52.27 | 52.67 | 506,284 | +0.12(+0.24%) |
Jan 23, 2019 | 52.65 | 53.01 | 52.35 | 52.55 | 646,479 | +0.00(+0.00%) |
Jan 22, 2019 | 52.46 | 52.65 | 52.14 | 52.55 | 633,581 | -0.42(-0.80%) |
Jan 18, 2019 | 52.89 | 53.10 | 52.75 | 52.97 | 587,491 | +0.61(+1.16%) |
Jan 17, 2019 | 51.78 | 52.55 | 51.72 | 52.36 | 595,082 | +0.41(+0.80%) |
Jan 16, 2019 | 51.56 | 52.06 | 51.46 | 51.95 | 529,447 | +0.68(+1.33%) |
Jan 15, 2019 | 50.65 | 51.34 | 50.65 | 51.27 | 667,117 | +0.57(+1.12%) |
Jan 14, 2019 | 50.62 | 51.04 | 50.50 | 50.70 | 1,063,589 | -0.07(-0.14%) |
Jan 11, 2019 | 50.64 | 50.92 | 50.41 | 50.77 | 393,864 | +0.07(+0.13%) |
Jan 10, 2019 | 50.27 | 50.80 | 50.03 | 50.71 | 582,230 | +0.29(+0.58%) |
Jan 09, 2019 | 49.80 | 50.74 | 49.80 | 50.42 | 780,779 | +0.79(+1.59%) |
Jan 08, 2019 | 49.46 | 49.64 | 48.87 | 49.62 | 908,088 | +0.57(+1.17%) |
Jan 07, 2019 | 48.86 | 49.15 | 48.37 | 49.05 | 861,197 | +0.20(+0.40%) |
Jan 04, 2019 | 48.48 | 48.93 | 48.19 | 48.85 | 656,899 | +1.05(+2.20%) |
Jan 03, 2019 | 47.90 | 48.03 | 47.40 | 47.80 | 759,216 | -0.08(-0.17%) |