Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,030 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.10 | 61.03 | 62.05 | 206,100 | +0.25(+0.41%) |
Jan 29, 2020 | 61.64 | 62.55 | 61.19 | 61.80 | 218,202 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,885 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,028 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,911 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.71 | 61.71 | 441,883 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.18 | 62.13 | 287,993 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.39 | 241,094 | -0.94(-1.48%) |
Jan 17, 2020 | 64.06 | 64.23 | 63.03 | 63.32 | 171,884 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.91 | 63.17 | 63.76 | 167,419 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.31 | 62.34 | 62.80 | 190,725 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.53 | 255,782 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,972 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,393 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.47 | 235,666 | -0.33(-0.53%) |
Jan 08, 2020 | 62.23 | 62.58 | 61.74 | 61.80 | 141,191 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,877 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,536 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,121 | -0.06(-0.09%) |
Jan 02, 2020 | 63.17 | 63.38 | 61.77 | 62.51 | 140,613 | -0.08(-0.12%) |
Dec 31, 2019 | 62.55 | 63.17 | 62.53 | 62.58 | 179,556 | -0.15(-0.24%) |
Dec 30, 2019 | 62.55 | 63.28 | 62.41 | 62.73 | 126,620 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,372 | -0.33(-0.52%) |
Dec 26, 2019 | 62.84 | 63.20 | 62.67 | 62.82 | 94,517 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.69 | 54,240 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.84 | 62.16 | 62.36 | 81,789 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.56 | 409,304 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,741 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.79 | 62.22 | 321,241 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.15 | 62.57 | 63.02 | 126,295 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.69 | 62.82 | 325,739 | -0.34(-0.54%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.70 | 63.16 | 325,866 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,151 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.88 | 234,014 | +1.00(+1.68%) |
Dec 10, 2019 | 60.12 | 60.63 | 59.81 | 59.87 | 170,523 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,983 | -1.14(-1.85%) |
Dec 06, 2019 | 61.17 | 61.76 | 60.98 | 61.27 | 246,158 | +0.99(+1.65%) |
Dec 05, 2019 | 59.95 | 60.63 | 59.68 | 60.27 | 248,295 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.64 | 262,499 | +0.35(+0.59%) |
Dec 03, 2019 | 59.05 | 59.38 | 58.26 | 59.29 | 187,785 | -0.41(-0.69%) |
Dec 02, 2019 | 60.23 | 60.80 | 59.50 | 59.70 | 248,382 | -0.22(-0.36%) |
Nov 29, 2019 | 61.15 | 61.15 | 59.81 | 59.92 | 83,224 | -1.34(-2.19%) |
Nov 27, 2019 | 60.98 | 61.40 | 60.80 | 61.26 | 215,894 | +0.43(+0.71%) |
Nov 26, 2019 | 60.58 | 61.00 | 60.54 | 60.83 | 284,022 | +0.30(+0.50%) |
Nov 25, 2019 | 59.89 | 60.68 | 59.29 | 60.53 | 224,646 | +0.95(+1.59%) |
Nov 22, 2019 | 59.20 | 59.70 | 59.07 | 59.58 | 265,978 | +0.90(+1.54%) |
Nov 21, 2019 | 58.09 | 58.92 | 57.68 | 58.68 | 199,367 | +0.61(+1.05%) |
Nov 20, 2019 | 58.41 | 59.21 | 57.93 | 58.07 | 174,321 | -0.57(-0.98%) |
Nov 19, 2019 | 58.89 | 59.24 | 58.35 | 58.64 | 188,600 | +0.69(+1.18%) |
Nov 18, 2019 | 58.23 | 58.23 | 57.43 | 57.96 | 121,281 | -0.33(-0.56%) |
Nov 15, 2019 | 58.66 | 58.72 | 57.75 | 58.29 | 110,930 | +0.10(+0.18%) |
Nov 14, 2019 | 58.69 | 59.09 | 58.02 | 58.18 | 114,583 | -0.77(-1.31%) |
Nov 13, 2019 | 59.02 | 59.60 | 58.62 | 58.95 | 149,000 | -0.63(-1.07%) |
Nov 12, 2019 | 59.67 | 59.79 | 58.91 | 59.59 | 155,369 | +0.38(+0.65%) |
Nov 11, 2019 | 58.97 | 59.61 | 58.90 | 59.20 | 133,905 | -0.36(-0.61%) |
Nov 08, 2019 | 59.01 | 59.78 | 58.70 | 59.57 | 130,111 | +0.57(+0.97%) |
Nov 07, 2019 | 58.80 | 59.24 | 58.32 | 59.00 | 186,969 | +0.60(+1.02%) |
Nov 06, 2019 | 58.96 | 58.96 | 57.82 | 58.40 | 178,798 | -0.55(-0.93%) |
Nov 05, 2019 | 58.84 | 59.61 | 58.50 | 58.95 | 378,839 | +0.53(+0.91%) |
Nov 04, 2019 | 58.76 | 58.84 | 58.13 | 58.42 | 255,003 | +0.27(+0.47%) |
Nov 01, 2019 | 56.31 | 58.36 | 56.31 | 58.15 | 181,192 | +2.27(+4.06%) |
Oct 31, 2019 | 56.53 | 56.93 | 55.14 | 55.88 | 342,343 | -1.04(-1.82%) |
Oct 30, 2019 | 55.80 | 56.92 | 54.97 | 56.92 | 714,465 | +3.25(+6.06%) |
Oct 29, 2019 | 52.98 | 53.94 | 52.82 | 53.67 | 202,884 | +0.41(+0.77%) |
Oct 28, 2019 | 53.17 | 53.73 | 53.07 | 53.26 | 164,213 | +0.40(+0.76%) |
Oct 25, 2019 | 52.52 | 53.11 | 52.41 | 52.85 | 121,437 | +0.20(+0.37%) |
Oct 24, 2019 | 53.09 | 53.10 | 52.19 | 52.66 | 92,348 | -0.41(-0.77%) |
Oct 23, 2019 | 53.28 | 53.46 | 52.55 | 53.07 | 111,014 | -0.43(-0.80%) |
Oct 22, 2019 | 52.21 | 53.61 | 52.01 | 53.50 | 125,994 | +1.20(+2.30%) |
Oct 21, 2019 | 52.20 | 53.13 | 52.20 | 52.29 | 131,931 | +0.26(+0.50%) |
Oct 18, 2019 | 51.65 | 52.30 | 51.55 | 52.03 | 122,401 | +0.05(+0.09%) |
Oct 17, 2019 | 51.89 | 52.59 | 51.74 | 51.99 | 176,281 | +0.34(+0.65%) |
Oct 16, 2019 | 51.65 | 52.55 | 51.51 | 51.65 | 113,476 | -0.13(-0.25%) |
Oct 15, 2019 | 51.52 | 52.22 | 51.46 | 51.78 | 107,148 | +0.21(+0.40%) |
Oct 14, 2019 | 51.28 | 51.87 | 51.03 | 51.57 | 79,482 | -0.14(-0.27%) |
Oct 11, 2019 | 51.16 | 52.97 | 51.16 | 51.71 | 178,194 | +1.58(+3.15%) |
Oct 10, 2019 | 49.68 | 50.50 | 49.63 | 50.14 | 109,154 | +0.47(+0.94%) |
Oct 09, 2019 | 49.76 | 49.97 | 49.30 | 49.67 | 144,491 | +0.38(+0.78%) |
Oct 08, 2019 | 49.65 | 49.98 | 48.99 | 49.29 | 255,491 | -1.14(-2.26%) |
Oct 07, 2019 | 50.66 | 51.01 | 50.39 | 50.43 | 252,775 | -0.76(-1.48%) |
Oct 04, 2019 | 50.38 | 51.24 | 50.31 | 51.18 | 147,781 | +0.87(+1.73%) |
Oct 03, 2019 | 49.76 | 50.43 | 49.08 | 50.31 | 210,481 | +0.22(+0.45%) |
Oct 02, 2019 | 50.27 | 50.44 | 49.54 | 50.09 | 246,144 | -0.69(-1.36%) |
Oct 01, 2019 | 53.43 | 53.85 | 50.66 | 50.78 | 190,555 | -2.26(-4.26%) |
Sep 30, 2019 | 51.79 | 53.26 | 51.79 | 53.04 | 330,995 | +1.29(+2.49%) |
Sep 27, 2019 | 51.85 | 52.33 | 51.68 | 51.75 | 308,519 | +0.24(+0.47%) |
Sep 26, 2019 | 51.68 | 52.46 | 51.48 | 51.51 | 278,845 | -0.26(-0.51%) |
Sep 25, 2019 | 51.03 | 51.80 | 50.38 | 51.77 | 443,965 | +0.76(+1.48%) |
Sep 24, 2019 | 51.14 | 51.64 | 50.55 | 51.01 | 432,659 | -0.23(-0.46%) |
Sep 23, 2019 | 50.86 | 51.71 | 50.61 | 51.25 | 160,994 | +0.13(+0.26%) |
Sep 20, 2019 | 51.15 | 51.65 | 50.63 | 51.12 | 733,551 | -0.11(-0.22%) |
Sep 19, 2019 | 51.87 | 52.41 | 51.20 | 51.23 | 327,790 | -0.36(-0.71%) |
Sep 18, 2019 | 52.64 | 52.64 | 50.97 | 51.59 | 331,523 | -1.06(-2.02%) |
Sep 17, 2019 | 53.11 | 53.11 | 52.00 | 52.66 | 231,895 | -0.55(-1.04%) |
Sep 16, 2019 | 53.25 | 54.55 | 53.17 | 53.21 | 246,170 | -0.25(-0.47%) |
Sep 13, 2019 | 53.10 | 53.79 | 52.58 | 53.46 | 363,348 | +0.67(+1.27%) |
Sep 12, 2019 | 52.87 | 53.15 | 51.61 | 52.79 | 228,770 | -0.10(-0.19%) |
Sep 11, 2019 | 52.39 | 53.33 | 51.46 | 52.89 | 400,280 | +0.92(+1.78%) |
Sep 10, 2019 | 50.20 | 52.19 | 49.63 | 51.97 | 315,583 | +1.85(+3.69%) |
Sep 09, 2019 | 49.50 | 50.12 | 49.25 | 50.12 | 452,834 | +0.91(+1.84%) |
Sep 06, 2019 | 50.02 | 50.27 | 49.02 | 49.21 | 331,222 | -0.67(-1.35%) |
Sep 05, 2019 | 48.77 | 50.35 | 47.95 | 49.88 | 302,589 | +1.76(+3.67%) |
Sep 04, 2019 | 49.06 | 49.17 | 48.09 | 48.12 | 216,379 | -0.35(-0.71%) |
Sep 03, 2019 | 49.49 | 49.49 | 48.11 | 48.46 | 172,460 | -1.39(-2.79%) |
Aug 30, 2019 | 49.84 | 50.29 | 49.41 | 49.86 | 386,265 | +0.43(+0.87%) |
Aug 29, 2019 | 48.95 | 49.66 | 48.90 | 49.43 | 127,301 | +1.15(+2.38%) |
Aug 28, 2019 | 47.29 | 48.66 | 47.27 | 48.28 | 267,834 | +0.85(+1.79%) |
Aug 27, 2019 | 48.04 | 48.28 | 47.05 | 47.43 | 247,648 | -0.13(-0.27%) |
Aug 26, 2019 | 48.56 | 48.56 | 47.41 | 47.56 | 377,213 | -0.40(-0.84%) |
Aug 23, 2019 | 49.50 | 49.59 | 47.88 | 47.96 | 205,073 | -1.80(-3.62%) |
Aug 22, 2019 | 50.38 | 50.59 | 49.73 | 49.76 | 233,249 | -0.50(-1.00%) |
Aug 21, 2019 | 50.50 | 50.50 | 50.02 | 50.27 | 175,289 | +0.27(+0.54%) |
Aug 20, 2019 | 50.14 | 50.27 | 49.73 | 50.00 | 368,638 | -0.30(-0.59%) |
Aug 19, 2019 | 50.34 | 50.74 | 49.97 | 50.30 | 300,207 | +0.62(+1.24%) |
Aug 16, 2019 | 49.34 | 49.99 | 49.30 | 49.68 | 175,624 | +0.63(+1.29%) |
Aug 15, 2019 | 49.53 | 49.91 | 48.68 | 49.04 | 309,359 | -0.23(-0.47%) |
Aug 14, 2019 | 46.32 | 51.65 | 46.18 | 49.28 | 592,299 | -0.74(-1.47%) |
Aug 13, 2019 | 50.13 | 51.36 | 49.75 | 50.02 | 426,036 | -0.33(-0.66%) |
Aug 12, 2019 | 50.81 | 51.01 | 50.23 | 50.35 | 174,812 | -1.03(-2.01%) |
Aug 09, 2019 | 52.69 | 52.69 | 51.28 | 51.38 | 191,073 | -1.43(-2.71%) |
Aug 08, 2019 | 51.49 | 53.10 | 51.46 | 52.81 | 229,318 | +1.75(+3.42%) |
Aug 07, 2019 | 51.25 | 51.50 | 50.49 | 51.06 | 263,026 | -0.89(-1.72%) |
Aug 06, 2019 | 52.21 | 53.04 | 51.61 | 51.96 | 202,914 | +0.13(+0.25%) |
Aug 05, 2019 | 52.61 | 52.61 | 51.28 | 51.83 | 287,992 | -1.92(-3.58%) |
Aug 02, 2019 | 54.35 | 54.85 | 53.49 | 53.75 | 170,070 | -1.13(-2.06%) |
Aug 01, 2019 | 56.37 | 56.43 | 54.79 | 54.88 | 179,116 | -1.61(-2.84%) |
Jul 31, 2019 | 57.36 | 58.03 | 56.27 | 56.49 | 334,138 | -0.45(-0.78%) |
Jul 30, 2019 | 55.88 | 57.14 | 55.58 | 56.93 | 197,618 | +0.75(+1.34%) |
Jul 29, 2019 | 56.16 | 56.47 | 55.61 | 56.18 | 197,088 | -0.12(-0.21%) |
Jul 26, 2019 | 56.29 | 56.59 | 55.74 | 56.30 | 167,808 | +0.07(+0.13%) |
Jul 25, 2019 | 56.91 | 56.98 | 55.91 | 56.23 | 140,494 | -0.79(-1.38%) |
Jul 24, 2019 | 55.10 | 57.11 | 55.10 | 57.02 | 129,349 | +1.68(+3.04%) |
Jul 23, 2019 | 53.91 | 55.41 | 53.91 | 55.34 | 124,308 | +1.78(+3.33%) |
Jul 22, 2019 | 53.11 | 53.84 | 52.99 | 53.55 | 103,490 | +0.37(+0.70%) |
Jul 19, 2019 | 53.12 | 54.33 | 53.12 | 53.18 | 191,396 | +0.03(+0.05%) |
Jul 18, 2019 | 53.33 | 53.55 | 52.80 | 53.15 | 87,809 | -0.26(-0.49%) |
Jul 17, 2019 | 54.47 | 54.57 | 53.38 | 53.41 | 109,471 | -1.15(-2.11%) |
Jul 16, 2019 | 54.54 | 55.23 | 54.17 | 54.56 | 122,188 | +0.06(+0.12%) |
Jul 15, 2019 | 55.15 | 55.15 | 53.84 | 54.50 | 124,072 | -0.45(-0.81%) |
Jul 12, 2019 | 53.99 | 55.27 | 53.99 | 54.95 | 172,224 | +0.88(+1.63%) |
Jul 11, 2019 | 55.01 | 55.47 | 53.75 | 54.06 | 197,228 | -0.97(-1.75%) |
Jul 10, 2019 | 55.22 | 55.90 | 54.54 | 55.03 | 100,482 | -0.37(-0.67%) |
Jul 09, 2019 | 56.11 | 56.11 | 54.91 | 55.40 | 171,052 | -0.84(-1.49%) |
Jul 08, 2019 | 56.67 | 56.78 | 55.92 | 56.24 | 125,002 | -0.60(-1.06%) |
Jul 05, 2019 | 56.41 | 56.85 | 55.43 | 56.84 | 115,247 | +0.14(+0.25%) |
Jul 03, 2019 | 56.69 | 56.99 | 56.28 | 56.70 | 58,592 | +0.31(+0.54%) |
Jul 02, 2019 | 56.64 | 56.76 | 55.81 | 56.39 | 116,040 | -0.25(-0.44%) |
Jul 01, 2019 | 58.00 | 58.36 | 56.17 | 56.64 | 310,666 | -0.48(-0.85%) |
Jun 28, 2019 | 56.39 | 57.90 | 56.39 | 57.13 | 358,343 | +0.70(+1.23%) |
Jun 27, 2019 | 55.05 | 56.55 | 55.05 | 56.43 | 228,306 | +1.49(+2.72%) |
Jun 26, 2019 | 54.78 | 55.32 | 54.33 | 54.94 | 292,747 | +0.29(+0.53%) |
Jun 25, 2019 | 54.43 | 55.47 | 54.03 | 54.65 | 232,667 | +0.33(+0.62%) |
Jun 24, 2019 | 54.59 | 54.86 | 53.92 | 54.31 | 247,443 | -0.03(-0.05%) |
Jun 21, 2019 | 54.60 | 55.27 | 54.05 | 54.34 | 289,410 | -0.70(-1.27%) |
Jun 20, 2019 | 54.73 | 55.32 | 54.39 | 55.04 | 237,642 | +1.08(+2.00%) |
Jun 19, 2019 | 53.06 | 53.99 | 52.87 | 53.96 | 206,665 | +0.92(+1.73%) |
Jun 18, 2019 | 52.70 | 53.85 | 52.51 | 53.04 | 157,634 | +0.86(+1.65%) |
Jun 17, 2019 | 52.87 | 52.87 | 52.10 | 52.18 | 123,562 | -0.58(-1.09%) |
Jun 14, 2019 | 53.33 | 53.52 | 52.34 | 52.75 | 103,722 | -0.65(-1.22%) |
Jun 13, 2019 | 53.11 | 53.62 | 52.86 | 53.40 | 353,136 | +0.37(+0.70%) |
Jun 12, 2019 | 52.73 | 53.65 | 52.53 | 53.03 | 72,916 | +0.28(+0.53%) |
Jun 11, 2019 | 54.26 | 54.52 | 52.59 | 52.75 | 436,324 | -1.09(-2.02%) |
Jun 10, 2019 | 53.52 | 54.02 | 53.48 | 53.84 | 382,457 | +0.64(+1.20%) |
Jun 07, 2019 | 53.34 | 53.87 | 53.06 | 53.20 | 346,495 | +0.30(+0.56%) |
Jun 06, 2019 | 53.31 | 53.37 | 52.28 | 52.90 | 79,006 | -0.33(-0.63%) |
Jun 05, 2019 | 53.78 | 53.78 | 52.66 | 53.24 | 114,581 | -0.31(-0.57%) |
Jun 04, 2019 | 52.00 | 53.58 | 52.00 | 53.54 | 138,946 | +2.16(+4.21%) |
Jun 03, 2019 | 50.53 | 51.70 | 50.53 | 51.38 | 182,063 | +0.94(+1.86%) |
May 31, 2019 | 50.24 | 50.80 | 49.94 | 50.44 | 141,420 | -0.50(-0.98%) |
May 30, 2019 | 51.42 | 51.83 | 50.66 | 50.94 | 109,253 | -0.38(-0.74%) |
May 29, 2019 | 51.01 | 51.51 | 50.72 | 51.32 | 120,098 | -0.07(-0.14%) |
May 28, 2019 | 51.62 | 51.80 | 51.22 | 51.40 | 120,126 | +0.02(+0.04%) |
May 24, 2019 | 51.11 | 51.57 | 50.79 | 51.38 | 227,586 | +0.55(+1.08%) |
May 23, 2019 | 51.04 | 51.18 | 50.09 | 50.83 | 226,327 | -0.56(-1.08%) |
May 22, 2019 | 52.35 | 52.43 | 51.10 | 51.39 | 141,596 | -1.09(-2.07%) |
May 21, 2019 | 52.16 | 52.68 | 52.05 | 52.48 | 143,023 | +0.69(+1.33%) |
May 20, 2019 | 50.59 | 51.80 | 50.52 | 51.79 | 202,310 | +0.69(+1.34%) |
May 17, 2019 | 50.96 | 51.45 | 50.60 | 51.10 | 209,922 | -0.12(-0.24%) |
May 16, 2019 | 50.96 | 51.68 | 50.84 | 51.22 | 300,401 | +0.51(+1.01%) |
May 15, 2019 | 50.33 | 50.90 | 49.95 | 50.71 | 86,740 | -0.14(-0.27%) |
May 14, 2019 | 50.64 | 51.25 | 50.10 | 50.85 | 122,865 | +0.42(+0.83%) |
May 13, 2019 | 51.37 | 51.37 | 50.17 | 50.43 | 206,786 | -2.09(-3.97%) |
May 10, 2019 | 52.61 | 52.78 | 51.47 | 52.52 | 98,248 | -0.29(-0.54%) |
May 09, 2019 | 52.87 | 53.03 | 52.08 | 52.81 | 99,508 | -0.49(-0.92%) |
May 08, 2019 | 54.01 | 54.10 | 53.16 | 53.29 | 145,362 | -0.49(-0.91%) |
May 07, 2019 | 54.61 | 54.96 | 53.36 | 53.78 | 101,486 | -1.60(-2.88%) |
May 06, 2019 | 54.63 | 55.40 | 54.63 | 55.38 | 126,601 | -0.30(-0.53%) |
May 03, 2019 | 54.82 | 55.71 | 54.76 | 55.68 | 159,883 | +1.37(+2.52%) |
May 02, 2019 | 54.96 | 54.96 | 53.37 | 54.31 | 190,099 | -0.57(-1.04%) |
May 01, 2019 | 55.73 | 55.73 | 54.61 | 54.88 | 411,403 | -0.45(-0.82%) |
Apr 30, 2019 | 55.71 | 56.01 | 55.07 | 55.33 | 310,838 | -0.09(-0.17%) |
Apr 29, 2019 | 54.53 | 56.21 | 54.39 | 55.43 | 220,745 | +0.71(+1.30%) |
Apr 26, 2019 | 56.44 | 56.44 | 52.91 | 54.72 | 372,953 | -2.16(-3.80%) |
Apr 25, 2019 | 58.30 | 58.65 | 56.85 | 56.88 | 231,282 | -1.74(-2.98%) |
Apr 24, 2019 | 58.45 | 59.19 | 58.21 | 58.62 | 167,434 | +0.01(+0.02%) |
Apr 23, 2019 | 57.98 | 58.94 | 57.74 | 58.61 | 127,158 | +0.79(+1.37%) |
Apr 22, 2019 | 57.74 | 57.92 | 57.15 | 57.82 | 162,840 | -0.06(-0.11%) |
Apr 18, 2019 | 57.61 | 58.35 | 57.45 | 57.88 | 118,179 | +0.19(+0.34%) |
Apr 17, 2019 | 57.20 | 57.77 | 56.85 | 57.69 | 220,498 | +0.89(+1.56%) |
Apr 16, 2019 | 57.43 | 57.43 | 56.55 | 56.80 | 175,114 | -0.31(-0.55%) |
Apr 15, 2019 | 57.08 | 57.56 | 56.92 | 57.12 | 133,025 | +0.04(+0.06%) |
Apr 12, 2019 | 56.95 | 57.20 | 56.29 | 57.08 | 226,176 | +0.64(+1.13%) |
Apr 11, 2019 | 56.24 | 56.87 | 56.24 | 56.44 | 94,561 | +0.55(+0.99%) |
Apr 10, 2019 | 54.60 | 56.14 | 54.56 | 55.89 | 160,375 | +1.23(+2.25%) |
Apr 09, 2019 | 55.49 | 55.49 | 54.58 | 54.66 | 150,948 | -1.14(-2.04%) |
Apr 08, 2019 | 56.09 | 56.14 | 55.25 | 55.80 | 128,941 | -0.42(-0.76%) |
Apr 05, 2019 | 55.55 | 56.30 | 55.27 | 56.22 | 129,553 | +0.91(+1.65%) |
Apr 04, 2019 | 55.00 | 55.73 | 55.00 | 55.31 | 102,467 | +0.51(+0.93%) |
Apr 03, 2019 | 54.77 | 55.11 | 54.38 | 54.80 | 111,865 | +0.65(+1.19%) |
Apr 02, 2019 | 55.41 | 55.41 | 54.03 | 54.15 | 257,370 | -1.15(-2.09%) |
Apr 01, 2019 | 55.50 | 56.07 | 54.94 | 55.31 | 178,415 | +0.41(+0.74%) |
Mar 29, 2019 | 54.43 | 55.02 | 54.39 | 54.90 | 236,467 | +1.00(+1.85%) |
Mar 28, 2019 | 53.53 | 53.99 | 52.79 | 53.90 | 115,525 | +0.66(+1.25%) |
Mar 27, 2019 | 52.80 | 53.56 | 52.47 | 53.24 | 126,639 | +0.28(+0.52%) |
Mar 26, 2019 | 52.81 | 53.70 | 52.73 | 52.96 | 152,704 | +0.64(+1.22%) |
Mar 25, 2019 | 51.82 | 52.49 | 51.64 | 52.33 | 208,182 | +0.52(+1.00%) |
Mar 22, 2019 | 54.40 | 54.73 | 51.76 | 51.81 | 170,715 | -2.98(-5.44%) |
Mar 21, 2019 | 53.53 | 55.02 | 53.53 | 54.79 | 146,278 | +1.14(+2.13%) |
Mar 20, 2019 | 53.74 | 54.37 | 52.90 | 53.65 | 222,927 | -0.09(-0.17%) |
Mar 19, 2019 | 54.39 | 54.69 | 53.53 | 53.74 | 262,719 | -0.34(-0.63%) |
Mar 18, 2019 | 53.65 | 54.25 | 53.50 | 54.08 | 160,382 | +0.48(+0.90%) |
Mar 15, 2019 | 54.36 | 54.47 | 53.47 | 53.60 | 396,892 | -0.07(-0.14%) |
Mar 14, 2019 | 54.13 | 54.13 | 53.50 | 53.67 | 128,678 | -0.59(-1.09%) |
Mar 13, 2019 | 53.86 | 54.65 | 53.65 | 54.26 | 196,295 | +0.60(+1.12%) |
Mar 12, 2019 | 53.47 | 54.04 | 53.38 | 53.66 | 111,952 | +0.19(+0.36%) |
Mar 11, 2019 | 52.73 | 53.60 | 52.52 | 53.47 | 109,457 | +0.81(+1.54%) |
Mar 08, 2019 | 52.38 | 52.90 | 51.82 | 52.66 | 142,443 | +0.80(+1.55%) |
Mar 07, 2019 | 52.69 | 52.69 | 51.66 | 51.85 | 114,737 | -0.78(-1.49%) |
Mar 06, 2019 | 53.84 | 53.84 | 52.50 | 52.64 | 134,585 | -1.22(-2.26%) |
Mar 05, 2019 | 53.91 | 53.93 | 53.31 | 53.86 | 131,647 | +0.00(+0.00%) |
Mar 04, 2019 | 54.37 | 54.76 | 53.69 | 53.86 | 194,088 | -0.45(-0.83%) |
Mar 01, 2019 | 54.32 | 54.42 | 53.30 | 54.31 | 177,756 | +0.64(+1.19%) |
Feb 28, 2019 | 54.27 | 54.50 | 53.66 | 53.67 | 187,907 | -0.71(-1.31%) |
Feb 27, 2019 | 54.73 | 54.97 | 54.03 | 54.38 | 145,638 | -0.59(-1.07%) |
Feb 26, 2019 | 55.56 | 55.56 | 54.75 | 54.97 | 199,679 | -0.62(-1.11%) |
Feb 25, 2019 | 55.81 | 56.06 | 55.59 | 55.59 | 286,833 | +0.07(+0.13%) |
Feb 22, 2019 | 55.92 | 56.08 | 55.34 | 55.52 | 162,483 | +0.03(+0.05%) |
Feb 21, 2019 | 55.62 | 55.65 | 55.11 | 55.49 | 234,118 | -0.36(-0.64%) |
Feb 20, 2019 | 54.54 | 55.90 | 54.53 | 55.85 | 268,868 | +1.28(+2.35%) |
Feb 19, 2019 | 53.38 | 54.81 | 53.21 | 54.57 | 348,488 | +1.09(+2.04%) |
Feb 15, 2019 | 53.91 | 54.17 | 53.18 | 53.48 | 464,919 | +0.12(+0.22%) |
Feb 14, 2019 | 53.17 | 54.13 | 52.99 | 53.36 | 202,862 | -0.15(-0.28%) |
Feb 13, 2019 | 53.42 | 53.83 | 53.12 | 53.51 | 188,707 | +0.29(+0.55%) |
Feb 12, 2019 | 52.27 | 53.24 | 52.06 | 53.21 | 272,561 | +1.50(+2.89%) |
Feb 11, 2019 | 51.84 | 52.11 | 51.36 | 51.72 | 255,764 | +0.12(+0.23%) |
Feb 08, 2019 | 50.96 | 51.62 | 50.79 | 51.60 | 213,338 | +0.23(+0.45%) |
Feb 07, 2019 | 52.33 | 52.54 | 51.15 | 51.37 | 245,472 | -1.32(-2.51%) |
Feb 06, 2019 | 52.93 | 53.14 | 52.59 | 52.69 | 133,667 | -0.55(-1.03%) |
Feb 05, 2019 | 53.77 | 53.87 | 53.01 | 53.24 | 202,762 | -0.51(-0.96%) |
Feb 04, 2019 | 53.12 | 54.06 | 53.12 | 53.75 | 401,654 | +0.60(+1.12%) |