Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.42 | 62.85 | 60.49 | 61.79 | 668,921 | -1.66(-2.61%) |
Feb 27, 2020 | 66.50 | 66.91 | 63.44 | 63.44 | 423,847 | -3.53(-5.27%) |
Feb 26, 2020 | 67.12 | 68.50 | 66.89 | 66.97 | 395,444 | -0.12(-0.18%) |
Feb 25, 2020 | 68.89 | 68.89 | 66.84 | 67.09 | 327,692 | -1.35(-1.98%) |
Feb 24, 2020 | 68.03 | 68.72 | 68.03 | 68.45 | 185,127 | -0.19(-0.28%) |
Feb 21, 2020 | 68.21 | 68.80 | 68.04 | 68.64 | 309,923 | +0.49(+0.72%) |
Feb 20, 2020 | 67.41 | 68.25 | 66.91 | 68.15 | 274,505 | +1.04(+1.55%) |
Feb 19, 2020 | 67.66 | 67.66 | 66.05 | 67.10 | 375,629 | -0.12(-0.18%) |
Feb 18, 2020 | 67.12 | 67.24 | 66.72 | 67.22 | 371,414 | +0.23(+0.34%) |
Feb 14, 2020 | 66.64 | 67.00 | 66.60 | 67.00 | 190,081 | +0.60(+0.90%) |
Feb 13, 2020 | 65.32 | 66.65 | 65.32 | 66.40 | 274,846 | +0.96(+1.47%) |
Feb 12, 2020 | 65.81 | 65.96 | 64.95 | 65.44 | 227,213 | -0.30(-0.46%) |
Feb 11, 2020 | 66.16 | 66.53 | 65.23 | 65.74 | 317,489 | -0.35(-0.53%) |
Feb 10, 2020 | 65.77 | 66.19 | 65.65 | 66.09 | 219,725 | +0.59(+0.90%) |
Feb 07, 2020 | 65.10 | 65.75 | 64.90 | 65.50 | 224,208 | +0.57(+0.88%) |
Feb 06, 2020 | 64.89 | 65.14 | 64.75 | 64.92 | 210,929 | +0.31(+0.48%) |
Feb 05, 2020 | 64.66 | 64.86 | 64.47 | 64.61 | 211,603 | +0.45(+0.71%) |
Feb 04, 2020 | 63.99 | 64.30 | 63.93 | 64.16 | 224,332 | +0.26(+0.40%) |
Feb 03, 2020 | 63.96 | 64.38 | 63.80 | 63.90 | 254,329 | +0.11(+0.18%) |
Jan 31, 2020 | 64.55 | 64.95 | 63.75 | 63.79 | 479,105 | -0.85(-1.32%) |
Jan 30, 2020 | 64.39 | 64.83 | 64.39 | 64.64 | 218,786 | +0.02(+0.02%) |
Jan 29, 2020 | 64.60 | 64.99 | 64.29 | 64.63 | 157,334 | +0.08(+0.13%) |
Jan 28, 2020 | 64.73 | 65.02 | 64.47 | 64.55 | 143,476 | -0.16(-0.25%) |
Jan 27, 2020 | 64.61 | 65.19 | 64.58 | 64.71 | 143,109 | -0.28(-0.43%) |
Jan 24, 2020 | 64.99 | 65.27 | 64.71 | 64.99 | 183,467 | +0.06(+0.09%) |
Jan 23, 2020 | 64.36 | 65.09 | 64.07 | 64.92 | 480,385 | +0.52(+0.81%) |
Jan 22, 2020 | 64.37 | 64.70 | 64.15 | 64.40 | 337,814 | +0.09(+0.14%) |
Jan 21, 2020 | 63.50 | 64.31 | 63.28 | 64.31 | 481,639 | +0.88(+1.39%) |
Jan 17, 2020 | 63.77 | 64.06 | 63.23 | 63.43 | 231,483 | -0.14(-0.23%) |
Jan 16, 2020 | 63.49 | 63.67 | 63.35 | 63.57 | 431,552 | +0.24(+0.38%) |
Jan 15, 2020 | 63.04 | 63.63 | 63.04 | 63.33 | 312,751 | +0.29(+0.46%) |
Jan 14, 2020 | 63.16 | 63.21 | 62.60 | 63.04 | 201,909 | -0.43(-0.68%) |
Jan 13, 2020 | 62.45 | 63.52 | 62.41 | 63.47 | 194,003 | +1.04(+1.66%) |
Jan 10, 2020 | 61.80 | 62.46 | 61.68 | 62.44 | 380,559 | +0.64(+1.03%) |
Jan 09, 2020 | 61.22 | 61.85 | 61.22 | 61.80 | 235,527 | +0.49(+0.80%) |
Jan 08, 2020 | 61.13 | 61.57 | 61.07 | 61.31 | 230,805 | +0.02(+0.02%) |
Jan 07, 2020 | 61.92 | 61.92 | 60.83 | 61.30 | 261,175 | -0.03(-0.05%) |
Jan 06, 2020 | 61.07 | 61.61 | 60.99 | 61.33 | 334,340 | +0.20(+0.32%) |
Jan 03, 2020 | 60.17 | 61.41 | 60.01 | 61.13 | 334,262 | +0.87(+1.44%) |
Jan 02, 2020 | 61.82 | 61.83 | 59.98 | 60.26 | 292,923 | -1.34(-2.17%) |
Dec 31, 2019 | 61.28 | 61.69 | 61.11 | 61.60 | 386,908 | +0.13(+0.21%) |
Dec 30, 2019 | 61.36 | 61.47 | 60.84 | 61.47 | 239,847 | +0.00(+0.00%) |
Dec 27, 2019 | 61.01 | 61.50 | 60.91 | 61.47 | 480,602 | +0.83(+1.37%) |
Dec 26, 2019 | 60.54 | 60.82 | 60.48 | 60.64 | 207,776 | +0.26(+0.43%) |
Dec 24, 2019 | 60.63 | 60.74 | 60.22 | 60.38 | 137,334 | -0.12(-0.20%) |
Dec 23, 2019 | 61.01 | 61.10 | 60.44 | 60.50 | 310,505 | -0.29(-0.48%) |
Dec 20, 2019 | 60.35 | 61.10 | 60.13 | 60.79 | 653,710 | +0.96(+1.61%) |
Dec 19, 2019 | 59.48 | 59.90 | 59.32 | 59.83 | 287,024 | +0.34(+0.56%) |
Dec 18, 2019 | 58.89 | 59.54 | 58.69 | 59.49 | 291,782 | +0.81(+1.39%) |
Dec 17, 2019 | 59.24 | 59.24 | 58.37 | 58.68 | 532,983 | -0.33(-0.56%) |
Dec 16, 2019 | 58.89 | 59.06 | 58.07 | 59.01 | 534,726 | +0.30(+0.51%) |
Dec 13, 2019 | 59.40 | 59.81 | 58.48 | 58.71 | 518,922 | -0.71(-1.19%) |
Dec 12, 2019 | 60.35 | 60.63 | 59.13 | 59.42 | 266,306 | -0.88(-1.46%) |
Dec 11, 2019 | 60.75 | 60.92 | 59.78 | 60.30 | 288,090 | -0.54(-0.90%) |
Dec 10, 2019 | 61.50 | 61.50 | 60.55 | 60.84 | 307,415 | -0.55(-0.90%) |
Dec 09, 2019 | 61.01 | 61.56 | 60.90 | 61.40 | 271,271 | +0.43(+0.71%) |
Dec 06, 2019 | 61.14 | 61.50 | 60.90 | 60.96 | 313,925 | -0.09(-0.15%) |
Dec 05, 2019 | 60.69 | 61.06 | 60.56 | 61.05 | 314,781 | +0.40(+0.65%) |
Dec 04, 2019 | 60.28 | 60.82 | 60.19 | 60.66 | 387,476 | +0.37(+0.62%) |
Dec 03, 2019 | 59.98 | 60.44 | 59.98 | 60.28 | 168,573 | +0.31(+0.52%) |
Dec 02, 2019 | 60.45 | 60.50 | 59.77 | 59.97 | 388,918 | -0.48(-0.79%) |
Nov 29, 2019 | 61.20 | 61.25 | 60.23 | 60.45 | 123,131 | -0.61(-1.00%) |
Nov 27, 2019 | 60.65 | 61.09 | 60.45 | 61.06 | 181,817 | +0.43(+0.71%) |
Nov 26, 2019 | 59.84 | 60.63 | 59.84 | 60.63 | 352,276 | +0.86(+1.44%) |
Nov 25, 2019 | 59.52 | 59.95 | 59.28 | 59.77 | 293,243 | +0.69(+1.17%) |
Nov 22, 2019 | 59.37 | 59.37 | 58.80 | 59.07 | 306,422 | -0.10(-0.16%) |
Nov 21, 2019 | 59.99 | 59.99 | 59.13 | 59.17 | 201,116 | -0.87(-1.45%) |
Nov 20, 2019 | 60.04 | 60.59 | 59.74 | 60.04 | 353,196 | -0.10(-0.16%) |
Nov 19, 2019 | 60.34 | 60.38 | 59.89 | 60.14 | 201,330 | +0.11(+0.19%) |
Nov 18, 2019 | 59.56 | 60.31 | 59.56 | 60.03 | 190,869 | +0.43(+0.71%) |
Nov 15, 2019 | 59.60 | 59.98 | 59.42 | 59.60 | 160,781 | +0.04(+0.06%) |
Nov 14, 2019 | 59.35 | 59.81 | 59.15 | 59.57 | 184,870 | +0.28(+0.47%) |
Nov 13, 2019 | 59.25 | 59.60 | 59.09 | 59.29 | 277,759 | +0.10(+0.16%) |
Nov 12, 2019 | 59.62 | 59.80 | 58.94 | 59.19 | 280,816 | -0.51(-0.85%) |
Nov 11, 2019 | 59.39 | 59.84 | 59.32 | 59.70 | 310,885 | +0.54(+0.91%) |
Nov 08, 2019 | 59.89 | 60.09 | 58.95 | 59.16 | 391,904 | -0.93(-1.55%) |
Nov 07, 2019 | 61.25 | 61.25 | 59.16 | 60.10 | 654,340 | -0.28(-0.47%) |
Nov 06, 2019 | 61.63 | 61.99 | 60.25 | 60.38 | 520,275 | -1.24(-2.01%) |
Nov 05, 2019 | 62.80 | 62.80 | 61.34 | 61.62 | 362,710 | -1.55(-2.45%) |
Nov 04, 2019 | 63.73 | 63.73 | 62.75 | 63.16 | 231,661 | -0.54(-0.86%) |
Nov 01, 2019 | 64.01 | 64.25 | 63.02 | 63.71 | 258,188 | -0.32(-0.50%) |
Oct 31, 2019 | 64.01 | 64.51 | 63.71 | 64.03 | 208,319 | +0.16(+0.25%) |
Oct 30, 2019 | 63.32 | 63.98 | 63.32 | 63.87 | 205,782 | +0.47(+0.74%) |
Oct 29, 2019 | 62.95 | 63.80 | 62.73 | 63.40 | 201,026 | +0.57(+0.90%) |
Oct 28, 2019 | 62.90 | 63.10 | 62.69 | 62.84 | 360,435 | -0.28(-0.44%) |
Oct 25, 2019 | 64.51 | 64.51 | 62.88 | 63.11 | 259,930 | -1.48(-2.29%) |
Oct 24, 2019 | 64.48 | 64.59 | 63.95 | 64.59 | 215,973 | +0.25(+0.38%) |
Oct 23, 2019 | 63.66 | 64.40 | 63.29 | 64.34 | 252,701 | +1.06(+1.67%) |
Oct 22, 2019 | 63.41 | 63.61 | 63.09 | 63.28 | 216,628 | +0.04(+0.06%) |
Oct 21, 2019 | 62.97 | 63.25 | 62.79 | 63.25 | 228,792 | +0.34(+0.53%) |
Oct 18, 2019 | 62.38 | 62.95 | 62.20 | 62.91 | 206,604 | +0.54(+0.86%) |
Oct 17, 2019 | 61.90 | 62.40 | 61.77 | 62.37 | 111,662 | +0.63(+1.03%) |
Oct 16, 2019 | 61.84 | 61.84 | 61.49 | 61.74 | 157,173 | -0.16(-0.25%) |
Oct 15, 2019 | 61.84 | 61.96 | 61.32 | 61.90 | 204,560 | +0.23(+0.38%) |
Oct 14, 2019 | 61.77 | 61.79 | 61.42 | 61.66 | 179,667 | -0.13(-0.22%) |
Oct 11, 2019 | 62.19 | 62.32 | 61.58 | 61.80 | 244,253 | -0.03(-0.05%) |
Oct 10, 2019 | 62.38 | 62.38 | 61.73 | 61.83 | 209,940 | -0.46(-0.74%) |
Oct 09, 2019 | 61.90 | 62.41 | 61.66 | 62.29 | 339,633 | +0.47(+0.76%) |
Oct 08, 2019 | 61.88 | 62.16 | 61.26 | 61.82 | 272,844 | -0.05(-0.08%) |
Oct 07, 2019 | 61.91 | 62.36 | 61.73 | 61.87 | 337,361 | -0.28(-0.44%) |
Oct 04, 2019 | 62.01 | 62.16 | 61.40 | 62.15 | 245,861 | +0.20(+0.33%) |
Oct 03, 2019 | 61.13 | 62.18 | 61.06 | 61.95 | 197,166 | +0.81(+1.33%) |
Oct 02, 2019 | 61.05 | 61.48 | 60.72 | 61.13 | 189,196 | +0.00(+0.00%) |
Oct 01, 2019 | 61.44 | 61.75 | 60.97 | 61.13 | 227,365 | -0.36(-0.58%) |
Sep 30, 2019 | 62.00 | 62.38 | 61.29 | 61.49 | 330,103 | -0.54(-0.87%) |
Sep 27, 2019 | 62.16 | 62.36 | 61.64 | 62.03 | 216,786 | +0.01(+0.02%) |
Sep 26, 2019 | 61.77 | 62.05 | 61.48 | 62.01 | 192,426 | +0.45(+0.73%) |
Sep 25, 2019 | 61.26 | 61.82 | 61.20 | 61.56 | 188,056 | +0.24(+0.40%) |
Sep 24, 2019 | 61.90 | 61.91 | 61.19 | 61.32 | 212,345 | -0.38(-0.62%) |
Sep 23, 2019 | 61.17 | 61.79 | 61.07 | 61.71 | 287,941 | +0.49(+0.81%) |
Sep 20, 2019 | 61.15 | 61.63 | 61.15 | 61.21 | 756,403 | +0.11(+0.18%) |
Sep 19, 2019 | 61.40 | 61.40 | 61.03 | 61.10 | 269,122 | +0.15(+0.24%) |
Sep 18, 2019 | 61.62 | 61.84 | 60.52 | 60.95 | 303,821 | -0.18(-0.29%) |
Sep 17, 2019 | 61.00 | 61.40 | 60.93 | 61.13 | 260,621 | +0.44(+0.73%) |
Sep 16, 2019 | 60.52 | 60.87 | 60.14 | 60.69 | 164,522 | +0.28(+0.46%) |
Sep 13, 2019 | 61.09 | 61.40 | 60.15 | 60.41 | 255,616 | -0.67(-1.10%) |
Sep 12, 2019 | 61.51 | 61.51 | 60.77 | 61.08 | 249,923 | +0.36(+0.59%) |
Sep 11, 2019 | 60.13 | 61.15 | 60.13 | 60.72 | 374,547 | +0.45(+0.75%) |
Sep 10, 2019 | 61.05 | 61.10 | 59.68 | 60.27 | 259,896 | -1.14(-1.86%) |
Sep 09, 2019 | 61.62 | 61.78 | 60.99 | 61.41 | 362,602 | -0.28(-0.45%) |
Sep 06, 2019 | 61.31 | 61.74 | 61.19 | 61.69 | 245,712 | +0.51(+0.83%) |
Sep 05, 2019 | 61.75 | 61.91 | 60.94 | 61.18 | 283,430 | -0.73(-1.18%) |
Sep 04, 2019 | 62.35 | 62.46 | 61.58 | 61.91 | 353,401 | -0.29(-0.47%) |
Sep 03, 2019 | 61.23 | 62.45 | 61.17 | 62.21 | 272,638 | +1.06(+1.74%) |
Aug 30, 2019 | 61.28 | 61.50 | 60.97 | 61.14 | 158,878 | -0.13(-0.22%) |
Aug 29, 2019 | 60.78 | 61.29 | 60.56 | 61.28 | 436,123 | +0.71(+1.17%) |
Aug 28, 2019 | 60.64 | 60.95 | 60.50 | 60.57 | 286,426 | -0.08(-0.13%) |
Aug 27, 2019 | 61.00 | 61.31 | 60.61 | 60.65 | 435,244 | +0.10(+0.16%) |
Aug 26, 2019 | 60.58 | 60.98 | 60.24 | 60.56 | 220,678 | +0.26(+0.43%) |
Aug 23, 2019 | 60.87 | 61.39 | 59.97 | 60.30 | 295,505 | -0.47(-0.78%) |
Aug 22, 2019 | 60.98 | 61.12 | 60.53 | 60.77 | 170,322 | -0.10(-0.17%) |
Aug 21, 2019 | 60.70 | 61.06 | 60.22 | 60.87 | 128,684 | +0.23(+0.38%) |
Aug 20, 2019 | 61.25 | 61.36 | 60.60 | 60.64 | 287,160 | -0.44(-0.72%) |
Aug 19, 2019 | 61.17 | 61.17 | 60.63 | 61.09 | 169,880 | +0.04(+0.06%) |
Aug 16, 2019 | 60.55 | 61.14 | 60.27 | 61.05 | 198,225 | +0.54(+0.89%) |
Aug 15, 2019 | 60.34 | 61.06 | 60.25 | 60.51 | 184,532 | +0.30(+0.50%) |
Aug 14, 2019 | 60.35 | 60.49 | 59.99 | 60.21 | 192,584 | -0.34(-0.56%) |
Aug 13, 2019 | 60.72 | 60.90 | 60.08 | 60.55 | 166,248 | -0.26(-0.42%) |
Aug 12, 2019 | 60.56 | 61.06 | 60.55 | 60.81 | 203,199 | +0.23(+0.38%) |
Aug 09, 2019 | 59.83 | 60.58 | 59.56 | 60.58 | 269,320 | +0.80(+1.34%) |
Aug 08, 2019 | 59.77 | 59.90 | 58.79 | 59.77 | 312,300 | +0.42(+0.71%) |
Aug 07, 2019 | 58.67 | 59.70 | 58.23 | 59.35 | 244,895 | +0.63(+1.07%) |
Aug 06, 2019 | 58.35 | 59.08 | 58.16 | 58.73 | 209,206 | +0.37(+0.63%) |
Aug 05, 2019 | 58.98 | 58.98 | 57.44 | 58.36 | 258,414 | -0.61(-1.04%) |
Aug 02, 2019 | 58.71 | 59.09 | 58.53 | 58.97 | 264,435 | +0.13(+0.21%) |
Aug 01, 2019 | 58.75 | 59.32 | 58.28 | 58.85 | 226,595 | +0.34(+0.58%) |
Jul 31, 2019 | 59.07 | 59.49 | 58.43 | 58.51 | 233,224 | -0.53(-0.90%) |
Jul 30, 2019 | 58.34 | 59.14 | 58.34 | 59.04 | 261,243 | +0.67(+1.15%) |
Jul 29, 2019 | 58.66 | 58.96 | 58.26 | 58.37 | 128,679 | -0.04(-0.06%) |
Jul 26, 2019 | 58.15 | 58.48 | 57.90 | 58.40 | 190,084 | +0.43(+0.74%) |
Jul 25, 2019 | 58.57 | 58.57 | 57.88 | 57.98 | 148,894 | -0.69(-1.17%) |
Jul 24, 2019 | 58.76 | 58.76 | 58.12 | 58.66 | 172,470 | -0.04(-0.06%) |
Jul 23, 2019 | 58.10 | 58.72 | 57.92 | 58.70 | 189,245 | +0.67(+1.16%) |
Jul 22, 2019 | 58.01 | 58.20 | 57.75 | 58.03 | 128,041 | +0.17(+0.29%) |
Jul 19, 2019 | 58.71 | 58.82 | 57.67 | 57.86 | 205,008 | -1.01(-1.72%) |
Jul 18, 2019 | 58.57 | 58.98 | 58.36 | 58.87 | 150,851 | +0.20(+0.34%) |
Jul 17, 2019 | 58.54 | 58.76 | 57.94 | 58.67 | 177,017 | +0.20(+0.34%) |
Jul 16, 2019 | 58.23 | 58.87 | 58.03 | 58.47 | 195,096 | -0.03(-0.05%) |
Jul 15, 2019 | 59.15 | 59.41 | 58.26 | 58.50 | 294,514 | -0.53(-0.90%) |
Jul 12, 2019 | 59.07 | 59.22 | 58.64 | 59.03 | 308,259 | -0.03(-0.05%) |
Jul 11, 2019 | 59.81 | 59.81 | 58.87 | 59.06 | 326,667 | -0.80(-1.33%) |
Jul 10, 2019 | 59.13 | 59.95 | 58.59 | 59.86 | 411,623 | +0.91(+1.55%) |
Jul 09, 2019 | 58.82 | 59.00 | 58.65 | 58.94 | 477,575 | +0.12(+0.20%) |
Jul 08, 2019 | 58.52 | 58.96 | 58.52 | 58.82 | 309,327 | +0.27(+0.47%) |
Jul 05, 2019 | 58.74 | 58.74 | 57.75 | 58.55 | 278,139 | -0.36(-0.61%) |
Jul 03, 2019 | 58.26 | 58.91 | 58.26 | 58.91 | 267,420 | +0.75(+1.29%) |
Jul 02, 2019 | 57.16 | 58.45 | 57.16 | 58.16 | 280,844 | +1.22(+2.15%) |
Jul 01, 2019 | 57.70 | 57.72 | 56.43 | 56.94 | 365,630 | -0.57(-1.00%) |
Jun 28, 2019 | 57.09 | 57.75 | 56.95 | 57.51 | 935,768 | +0.37(+0.64%) |
Jun 27, 2019 | 56.17 | 57.16 | 56.17 | 57.14 | 230,960 | +1.16(+2.07%) |
Jun 26, 2019 | 57.21 | 57.25 | 55.91 | 55.99 | 399,293 | -1.22(-2.14%) |
Jun 25, 2019 | 57.99 | 58.34 | 57.08 | 57.21 | 286,622 | -0.63(-1.09%) |
Jun 24, 2019 | 58.66 | 58.79 | 57.74 | 57.84 | 383,023 | -0.65(-1.12%) |
Jun 21, 2019 | 58.52 | 58.70 | 57.98 | 58.49 | 582,950 | -0.58(-0.98%) |
Jun 20, 2019 | 58.78 | 59.60 | 58.54 | 59.08 | 521,267 | +0.47(+0.79%) |
Jun 19, 2019 | 58.11 | 58.71 | 57.64 | 58.61 | 213,283 | +0.52(+0.90%) |
Jun 18, 2019 | 58.63 | 58.73 | 57.69 | 58.09 | 226,862 | -0.32(-0.55%) |
Jun 17, 2019 | 57.32 | 58.42 | 57.20 | 58.41 | 311,245 | +1.24(+2.16%) |
Jun 14, 2019 | 56.97 | 57.57 | 56.97 | 57.17 | 96,149 | +0.06(+0.10%) |
Jun 13, 2019 | 56.97 | 57.17 | 56.74 | 57.11 | 131,555 | +0.27(+0.47%) |
Jun 12, 2019 | 56.83 | 57.19 | 56.50 | 56.84 | 153,966 | +0.23(+0.40%) |
Jun 11, 2019 | 56.65 | 56.65 | 56.07 | 56.62 | 185,724 | +0.06(+0.10%) |
Jun 10, 2019 | 57.21 | 57.27 | 56.45 | 56.56 | 166,567 | -0.71(-1.24%) |
Jun 07, 2019 | 57.57 | 57.97 | 57.22 | 57.27 | 320,911 | +0.08(+0.14%) |
Jun 06, 2019 | 56.76 | 57.21 | 56.44 | 57.19 | 716,346 | +0.51(+0.90%) |
Jun 05, 2019 | 56.32 | 56.68 | 56.13 | 56.68 | 317,639 | +0.75(+1.34%) |
Jun 04, 2019 | 56.76 | 56.84 | 55.48 | 55.93 | 443,379 | -0.96(-1.69%) |
Jun 03, 2019 | 57.51 | 57.51 | 56.66 | 56.89 | 368,118 | -0.21(-0.37%) |
May 31, 2019 | 56.87 | 57.37 | 56.67 | 57.11 | 308,119 | +0.16(+0.28%) |
May 30, 2019 | 56.98 | 57.28 | 56.72 | 56.95 | 167,824 | +0.03(+0.05%) |
May 29, 2019 | 57.81 | 58.21 | 56.84 | 56.92 | 301,853 | -0.81(-1.40%) |
May 28, 2019 | 58.64 | 58.78 | 57.72 | 57.72 | 264,650 | -0.70(-1.19%) |
May 24, 2019 | 58.35 | 58.64 | 58.25 | 58.42 | 174,279 | +0.16(+0.27%) |
May 23, 2019 | 57.97 | 58.28 | 57.84 | 58.26 | 178,047 | +0.25(+0.44%) |
May 22, 2019 | 57.71 | 58.09 | 57.53 | 58.01 | 145,363 | +0.29(+0.50%) |
May 21, 2019 | 57.13 | 57.88 | 57.08 | 57.72 | 214,511 | +0.75(+1.31%) |
May 20, 2019 | 58.14 | 58.43 | 56.67 | 56.97 | 297,200 | -1.28(-2.20%) |
May 17, 2019 | 57.71 | 58.32 | 57.58 | 58.25 | 229,163 | +0.32(+0.55%) |
May 16, 2019 | 57.57 | 58.06 | 57.44 | 57.93 | 215,452 | +0.43(+0.75%) |
May 15, 2019 | 56.90 | 57.63 | 56.75 | 57.50 | 298,262 | +0.61(+1.07%) |
May 14, 2019 | 56.73 | 57.03 | 56.41 | 56.89 | 198,548 | +0.16(+0.28%) |
May 13, 2019 | 55.38 | 56.76 | 55.38 | 56.73 | 259,654 | +0.97(+1.75%) |
May 10, 2019 | 55.24 | 55.80 | 54.95 | 55.75 | 205,091 | +0.68(+1.24%) |
May 09, 2019 | 54.72 | 55.13 | 54.43 | 55.07 | 248,657 | +0.42(+0.77%) |
May 08, 2019 | 54.91 | 55.16 | 54.58 | 54.65 | 232,086 | +0.10(+0.19%) |
May 07, 2019 | 55.23 | 55.67 | 54.04 | 54.55 | 419,439 | -0.75(-1.35%) |
May 06, 2019 | 55.33 | 55.77 | 55.15 | 55.30 | 222,847 | -0.27(-0.48%) |
May 03, 2019 | 54.89 | 55.57 | 54.72 | 55.56 | 306,743 | +0.83(+1.51%) |
May 02, 2019 | 54.83 | 55.44 | 54.42 | 54.74 | 227,229 | -0.15(-0.28%) |
May 01, 2019 | 55.11 | 55.41 | 54.70 | 54.89 | 244,526 | +0.05(+0.09%) |
Apr 30, 2019 | 54.65 | 55.17 | 54.42 | 54.84 | 342,340 | +0.22(+0.40%) |
Apr 29, 2019 | 54.72 | 55.06 | 54.46 | 54.62 | 304,443 | -0.10(-0.19%) |
Apr 26, 2019 | 54.90 | 55.24 | 54.58 | 54.72 | 301,654 | +0.02(+0.04%) |
Apr 25, 2019 | 54.38 | 54.71 | 53.95 | 54.70 | 245,206 | +0.04(+0.08%) |
Apr 24, 2019 | 54.35 | 55.30 | 54.23 | 54.66 | 212,578 | +0.57(+1.05%) |
Apr 23, 2019 | 54.21 | 54.57 | 53.73 | 54.09 | 277,549 | +0.27(+0.50%) |
Apr 22, 2019 | 54.54 | 54.64 | 53.52 | 53.82 | 284,376 | -0.72(-1.32%) |
Apr 18, 2019 | 54.20 | 54.88 | 54.20 | 54.54 | 254,060 | +0.31(+0.58%) |
Apr 17, 2019 | 55.43 | 55.43 | 54.11 | 54.23 | 290,297 | -1.21(-2.18%) |
Apr 16, 2019 | 56.44 | 56.59 | 55.07 | 55.43 | 189,006 | -0.95(-1.68%) |
Apr 15, 2019 | 56.33 | 56.42 | 56.05 | 56.38 | 182,830 | +0.10(+0.18%) |
Apr 12, 2019 | 56.62 | 56.63 | 55.85 | 56.28 | 492,440 | -0.34(-0.60%) |
Apr 11, 2019 | 56.65 | 56.81 | 56.37 | 56.62 | 193,104 | -0.07(-0.13%) |
Apr 10, 2019 | 56.33 | 56.82 | 56.33 | 56.69 | 221,826 | +0.47(+0.83%) |
Apr 09, 2019 | 56.22 | 56.46 | 56.07 | 56.23 | 342,573 | +0.00(+0.00%) |
Apr 08, 2019 | 56.79 | 57.05 | 56.06 | 56.23 | 143,694 | -0.71(-1.24%) |
Apr 05, 2019 | 56.56 | 56.98 | 56.34 | 56.93 | 242,781 | +0.34(+0.60%) |
Apr 04, 2019 | 56.93 | 57.05 | 56.16 | 56.59 | 189,688 | -0.30(-0.52%) |
Apr 03, 2019 | 57.17 | 57.27 | 56.70 | 56.89 | 342,082 | -0.21(-0.37%) |
Apr 02, 2019 | 56.95 | 57.20 | 56.12 | 57.10 | 212,852 | +0.24(+0.42%) |
Apr 01, 2019 | 57.13 | 57.26 | 56.19 | 56.86 | 273,649 | -0.25(-0.43%) |
Mar 29, 2019 | 57.69 | 57.74 | 56.95 | 57.11 | 246,907 | -0.52(-0.91%) |
Mar 28, 2019 | 57.31 | 57.64 | 56.81 | 57.63 | 211,284 | +0.50(+0.88%) |
Mar 27, 2019 | 57.34 | 57.36 | 56.74 | 57.13 | 260,734 | -0.16(-0.29%) |
Mar 26, 2019 | 57.03 | 57.41 | 56.93 | 57.29 | 210,926 | +0.49(+0.86%) |
Mar 25, 2019 | 56.14 | 56.89 | 56.00 | 56.80 | 313,292 | +0.68(+1.21%) |
Mar 22, 2019 | 57.26 | 57.55 | 56.10 | 56.12 | 319,066 | -1.09(-1.91%) |
Mar 21, 2019 | 56.30 | 57.40 | 56.27 | 57.21 | 333,262 | +0.93(+1.64%) |
Mar 20, 2019 | 56.15 | 57.01 | 55.59 | 56.29 | 412,666 | +0.19(+0.35%) |
Mar 19, 2019 | 55.99 | 56.09 | 55.61 | 56.09 | 467,623 | +0.12(+0.22%) |
Mar 18, 2019 | 56.34 | 56.52 | 55.53 | 55.97 | 230,263 | -0.44(-0.78%) |
Mar 15, 2019 | 56.74 | 56.91 | 56.13 | 56.41 | 651,235 | -0.44(-0.77%) |
Mar 14, 2019 | 56.81 | 57.09 | 56.31 | 56.85 | 268,365 | +0.21(+0.37%) |
Mar 13, 2019 | 56.12 | 56.65 | 55.96 | 56.64 | 402,613 | +0.56(+1.00%) |
Mar 12, 2019 | 56.12 | 56.27 | 55.81 | 56.08 | 164,786 | +0.09(+0.15%) |
Mar 11, 2019 | 55.74 | 56.02 | 55.61 | 55.99 | 256,106 | +0.47(+0.84%) |
Mar 08, 2019 | 54.94 | 55.65 | 54.88 | 55.53 | 174,657 | +0.49(+0.89%) |
Mar 07, 2019 | 55.53 | 56.13 | 54.93 | 55.04 | 256,148 | -0.23(-0.42%) |
Mar 06, 2019 | 55.88 | 56.07 | 55.25 | 55.27 | 245,525 | -0.50(-0.90%) |
Mar 05, 2019 | 55.95 | 56.39 | 55.72 | 55.77 | 289,157 | -0.18(-0.32%) |
Mar 04, 2019 | 56.14 | 56.14 | 55.42 | 55.95 | 351,912 | -0.06(-0.12%) |