Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.10 | 57.86 | 56.39 | 56.41 | 976,545 | -0.68(-1.19%) |
Jan 30, 2020 | 57.06 | 57.45 | 56.99 | 57.09 | 584,459 | -0.15(-0.26%) |
Jan 29, 2020 | 57.15 | 57.69 | 57.00 | 57.23 | 645,900 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.19 | 56.68 | 56.76 | 294,438 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.15 | 56.59 | 56.67 | 691,839 | -0.17(-0.29%) |
Jan 24, 2020 | 57.15 | 57.48 | 56.71 | 56.84 | 734,993 | -0.35(-0.61%) |
Jan 23, 2020 | 57.10 | 57.52 | 56.81 | 57.19 | 434,593 | +0.12(+0.21%) |
Jan 22, 2020 | 57.55 | 57.86 | 56.94 | 57.07 | 450,980 | -0.46(-0.81%) |
Jan 21, 2020 | 57.11 | 57.55 | 56.89 | 57.53 | 673,796 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.43 | 57.01 | 57.04 | 401,645 | -0.31(-0.53%) |
Jan 16, 2020 | 57.46 | 57.60 | 56.99 | 57.34 | 576,585 | +0.54(+0.96%) |
Jan 15, 2020 | 56.14 | 57.04 | 56.13 | 56.80 | 736,205 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 55.99 | 369,721 | -0.12(-0.21%) |
Jan 13, 2020 | 55.71 | 56.28 | 55.59 | 56.11 | 473,014 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.76 | 54.94 | 55.71 | 580,465 | +0.56(+1.01%) |
Jan 09, 2020 | 55.38 | 55.44 | 54.77 | 55.16 | 872,042 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.49 | 55.04 | 55.31 | 1,153,983 | +0.18(+0.33%) |
Jan 07, 2020 | 54.99 | 55.17 | 54.33 | 55.13 | 561,500 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.46 | 54.72 | 55.17 | 750,365 | -0.15(-0.27%) |
Jan 03, 2020 | 54.10 | 55.34 | 54.00 | 55.32 | 902,367 | +1.12(+2.06%) |
Jan 02, 2020 | 55.79 | 55.79 | 53.41 | 54.21 | 1,027,551 | -1.34(-2.41%) |
Dec 31, 2019 | 55.05 | 55.58 | 54.92 | 55.54 | 546,889 | +0.42(+0.76%) |
Dec 30, 2019 | 55.00 | 55.14 | 54.67 | 55.13 | 529,079 | +0.15(+0.26%) |
Dec 27, 2019 | 54.80 | 55.02 | 54.52 | 54.98 | 499,954 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.12 | 54.19 | 54.63 | 653,775 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.67 | 290,382 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.36 | 54.53 | 563,799 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.98 | 1,729,254 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.90 | 54.25 | 54.90 | 727,105 | +0.61(+1.12%) |
Dec 18, 2019 | 53.82 | 54.55 | 53.54 | 54.29 | 1,039,773 | +1.06(+1.98%) |
Dec 17, 2019 | 53.92 | 54.16 | 53.13 | 53.24 | 782,299 | -0.34(-0.64%) |
Dec 16, 2019 | 53.14 | 53.65 | 52.91 | 53.58 | 827,455 | +0.44(+0.82%) |
Dec 13, 2019 | 53.09 | 53.42 | 52.65 | 53.14 | 945,566 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.81 | 53.21 | 908,928 | -0.41(-0.76%) |
Dec 11, 2019 | 54.80 | 54.94 | 53.27 | 53.62 | 944,131 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.45 | 54.78 | 55.00 | 677,466 | -0.12(-0.21%) |
Dec 09, 2019 | 54.78 | 55.15 | 54.59 | 55.12 | 550,653 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.97 | 54.76 | 54.82 | 983,158 | -0.59(-1.07%) |
Dec 05, 2019 | 55.22 | 55.57 | 55.08 | 55.41 | 989,789 | +0.10(+0.18%) |
Dec 04, 2019 | 54.43 | 55.40 | 54.37 | 55.31 | 823,165 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.75 | 54.35 | 54.55 | 674,622 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.47 | 54.47 | 54.49 | 765,220 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.46 | 458,270 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.07 | 55.63 | 55.96 | 545,730 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.52 | 55.63 | 55.97 | 1,535,467 | -0.08(-0.14%) |
Nov 25, 2019 | 56.12 | 57.00 | 55.95 | 56.05 | 785,609 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.65 | 55.93 | 825,584 | -0.62(-1.10%) |
Nov 21, 2019 | 57.64 | 57.70 | 56.53 | 56.55 | 796,435 | -1.10(-1.90%) |
Nov 20, 2019 | 57.70 | 58.07 | 57.41 | 57.65 | 483,288 | -0.17(-0.30%) |
Nov 19, 2019 | 57.64 | 58.05 | 57.51 | 57.82 | 384,376 | +0.18(+0.31%) |
Nov 18, 2019 | 57.36 | 58.08 | 57.36 | 57.64 | 509,868 | +0.32(+0.56%) |
Nov 15, 2019 | 56.66 | 57.35 | 56.64 | 57.32 | 533,294 | +0.68(+1.19%) |
Nov 14, 2019 | 56.20 | 56.86 | 56.20 | 56.65 | 425,958 | +0.50(+0.89%) |
Nov 13, 2019 | 56.18 | 56.76 | 56.09 | 56.15 | 546,016 | -0.09(-0.17%) |
Nov 12, 2019 | 56.83 | 57.31 | 56.12 | 56.24 | 555,871 | -0.54(-0.96%) |
Nov 11, 2019 | 56.87 | 57.58 | 56.73 | 56.79 | 564,433 | -0.05(-0.10%) |
Nov 08, 2019 | 56.89 | 57.40 | 56.80 | 56.84 | 484,579 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.02 | 56.71 | 57.05 | 537,884 | -0.99(-1.70%) |
Nov 06, 2019 | 58.06 | 58.48 | 57.91 | 58.04 | 408,130 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.49 | 57.63 | 58.02 | 966,266 | -1.56(-2.61%) |
Nov 04, 2019 | 60.23 | 60.34 | 59.21 | 59.58 | 755,107 | -0.75(-1.24%) |
Nov 01, 2019 | 60.59 | 60.59 | 59.78 | 60.33 | 463,242 | -0.19(-0.32%) |
Oct 31, 2019 | 60.50 | 60.93 | 60.21 | 60.52 | 538,577 | +0.24(+0.40%) |
Oct 30, 2019 | 60.86 | 61.15 | 59.09 | 60.28 | 856,128 | -0.68(-1.12%) |
Oct 29, 2019 | 60.50 | 61.40 | 60.50 | 60.96 | 507,590 | +0.34(+0.56%) |
Oct 28, 2019 | 60.50 | 60.84 | 60.35 | 60.62 | 431,568 | +0.12(+0.19%) |
Oct 25, 2019 | 61.51 | 61.51 | 60.29 | 60.50 | 477,728 | -0.63(-1.03%) |
Oct 24, 2019 | 61.77 | 61.79 | 61.06 | 61.13 | 390,930 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.56 | 60.77 | 61.56 | 417,957 | +0.60(+0.98%) |
Oct 22, 2019 | 61.26 | 61.26 | 60.87 | 60.97 | 432,635 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.18 | 60.47 | 61.18 | 393,280 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.70 | 60.15 | 60.62 | 291,235 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.50 | 59.97 | 60.34 | 341,592 | +0.36(+0.59%) |
Oct 16, 2019 | 59.44 | 60.01 | 59.15 | 59.98 | 477,411 | +0.50(+0.83%) |
Oct 15, 2019 | 59.85 | 59.91 | 59.19 | 59.49 | 455,151 | -0.36(-0.61%) |
Oct 14, 2019 | 60.02 | 60.18 | 59.59 | 59.85 | 366,615 | -0.02(-0.04%) |
Oct 11, 2019 | 60.21 | 60.28 | 59.81 | 59.88 | 480,699 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.76 | 60.09 | 265,762 | -0.01(-0.01%) |
Oct 09, 2019 | 60.50 | 60.55 | 59.98 | 60.10 | 310,032 | -0.15(-0.24%) |
Oct 08, 2019 | 60.23 | 60.58 | 59.67 | 60.25 | 565,799 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.45 | 59.88 | 60.22 | 418,318 | +0.08(+0.13%) |
Oct 04, 2019 | 59.93 | 60.22 | 59.71 | 60.15 | 355,035 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 528,008 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.57 | 59.19 | 578,923 | +0.10(+0.17%) |
Oct 01, 2019 | 59.44 | 59.62 | 58.85 | 59.09 | 427,012 | -0.43(-0.72%) |
Sep 30, 2019 | 59.24 | 59.75 | 59.24 | 59.51 | 392,712 | +0.23(+0.39%) |
Sep 27, 2019 | 59.91 | 59.99 | 59.00 | 59.28 | 321,843 | -0.45(-0.76%) |
Sep 26, 2019 | 59.35 | 59.99 | 59.31 | 59.73 | 467,458 | +0.52(+0.87%) |
Sep 25, 2019 | 59.29 | 59.44 | 58.85 | 59.22 | 568,668 | -0.08(-0.13%) |
Sep 24, 2019 | 59.33 | 59.62 | 58.93 | 59.29 | 443,201 | +0.12(+0.20%) |
Sep 23, 2019 | 59.28 | 59.69 | 59.06 | 59.18 | 547,966 | +0.00(+0.00%) |
Sep 20, 2019 | 59.22 | 59.39 | 58.88 | 59.18 | 1,229,132 | -0.07(-0.12%) |
Sep 19, 2019 | 59.47 | 59.71 | 59.21 | 59.25 | 432,156 | -0.08(-0.14%) |
Sep 18, 2019 | 59.82 | 59.89 | 58.93 | 59.33 | 531,800 | -0.19(-0.32%) |
Sep 17, 2019 | 59.23 | 59.83 | 59.20 | 59.52 | 559,378 | +0.57(+0.97%) |
Sep 16, 2019 | 58.11 | 59.05 | 57.85 | 58.95 | 687,304 | +0.81(+1.39%) |
Sep 13, 2019 | 59.36 | 59.95 | 57.98 | 58.15 | 529,885 | -1.30(-2.19%) |
Sep 12, 2019 | 59.99 | 60.19 | 59.40 | 59.45 | 450,218 | -0.18(-0.31%) |
Sep 11, 2019 | 59.36 | 59.79 | 59.11 | 59.63 | 566,169 | +0.28(+0.47%) |
Sep 10, 2019 | 59.56 | 59.79 | 58.99 | 59.35 | 617,761 | -0.50(-0.84%) |
Sep 09, 2019 | 61.17 | 61.17 | 59.77 | 59.86 | 534,713 | -1.36(-2.23%) |
Sep 06, 2019 | 60.72 | 61.30 | 60.41 | 61.22 | 622,937 | +0.55(+0.90%) |
Sep 05, 2019 | 60.87 | 61.03 | 60.30 | 60.67 | 536,539 | -0.23(-0.38%) |
Sep 04, 2019 | 60.87 | 61.10 | 60.64 | 60.90 | 592,376 | +0.37(+0.61%) |
Sep 03, 2019 | 60.34 | 61.11 | 60.26 | 60.53 | 695,096 | +0.24(+0.40%) |
Aug 30, 2019 | 60.10 | 60.46 | 59.99 | 60.30 | 436,575 | +0.22(+0.36%) |
Aug 29, 2019 | 59.74 | 60.10 | 59.58 | 60.08 | 421,693 | +0.62(+1.04%) |
Aug 28, 2019 | 59.33 | 59.56 | 59.03 | 59.46 | 438,377 | +0.26(+0.44%) |
Aug 27, 2019 | 59.27 | 59.72 | 59.14 | 59.20 | 558,812 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.02 | 58.49 | 58.99 | 472,926 | +0.65(+1.12%) |
Aug 23, 2019 | 58.88 | 59.67 | 58.14 | 58.34 | 606,272 | -0.47(-0.80%) |
Aug 22, 2019 | 57.99 | 58.82 | 57.90 | 58.81 | 802,331 | +0.88(+1.52%) |
Aug 21, 2019 | 58.10 | 58.27 | 57.73 | 57.93 | 323,184 | +0.05(+0.08%) |
Aug 20, 2019 | 58.45 | 58.45 | 57.87 | 57.88 | 399,369 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.65 | 58.08 | 58.29 | 483,564 | +0.15(+0.26%) |
Aug 16, 2019 | 57.61 | 58.28 | 57.56 | 58.14 | 571,322 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.32 | 57.53 | 750,719 | -0.02(-0.03%) |
Aug 14, 2019 | 58.09 | 58.29 | 57.46 | 57.55 | 645,300 | -0.81(-1.39%) |
Aug 13, 2019 | 58.49 | 58.74 | 58.06 | 58.36 | 537,107 | -0.01(-0.01%) |
Aug 12, 2019 | 59.38 | 59.38 | 58.20 | 58.37 | 470,147 | -0.68(-1.16%) |
Aug 09, 2019 | 59.12 | 59.31 | 58.48 | 59.05 | 382,099 | -0.07(-0.12%) |
Aug 08, 2019 | 57.70 | 59.22 | 57.18 | 59.12 | 832,989 | +1.50(+2.59%) |
Aug 07, 2019 | 56.26 | 57.84 | 55.83 | 57.63 | 645,104 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.85 | 55.83 | 56.35 | 769,483 | +0.26(+0.46%) |
Aug 05, 2019 | 57.01 | 57.19 | 55.66 | 56.09 | 660,508 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.42 | 56.38 | 57.06 | 369,188 | +0.13(+0.23%) |
Aug 01, 2019 | 56.94 | 57.61 | 56.36 | 56.93 | 592,457 | -0.15(-0.26%) |
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.07 | 521,078 | -0.19(-0.33%) |
Jul 30, 2019 | 57.18 | 57.87 | 56.97 | 57.27 | 335,378 | +0.18(+0.32%) |
Jul 29, 2019 | 57.09 | 57.55 | 56.90 | 57.09 | 419,247 | +0.22(+0.39%) |
Jul 26, 2019 | 56.61 | 56.99 | 56.42 | 56.86 | 370,392 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.49 | 56.51 | 419,309 | -0.84(-1.46%) |
Jul 24, 2019 | 57.22 | 57.38 | 56.79 | 57.35 | 300,486 | +0.22(+0.39%) |
Jul 23, 2019 | 56.30 | 57.22 | 56.11 | 57.13 | 529,945 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.15 | 55.12 | 56.12 | 579,535 | +0.24(+0.44%) |
Jul 19, 2019 | 57.49 | 57.49 | 55.76 | 55.87 | 675,252 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.63 | 56.92 | 57.41 | 329,476 | +0.19(+0.33%) |
Jul 17, 2019 | 57.44 | 57.84 | 56.99 | 57.22 | 388,985 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,746 | -0.43(-0.75%) |
Jul 15, 2019 | 58.10 | 58.21 | 57.47 | 57.61 | 497,312 | -0.48(-0.83%) |
Jul 12, 2019 | 58.18 | 58.56 | 58.05 | 58.09 | 510,633 | -0.24(-0.42%) |
Jul 11, 2019 | 59.00 | 59.12 | 58.11 | 58.34 | 620,000 | -0.66(-1.12%) |
Jul 10, 2019 | 58.97 | 59.18 | 58.67 | 59.00 | 453,865 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.10 | 58.60 | 261,581 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.65 | 57.84 | 58.43 | 491,724 | +0.38(+0.66%) |
Jul 05, 2019 | 57.61 | 58.18 | 57.03 | 58.05 | 560,045 | +0.14(+0.24%) |
Jul 03, 2019 | 57.51 | 58.28 | 57.40 | 57.91 | 229,890 | +0.55(+0.96%) |
Jul 02, 2019 | 56.69 | 57.75 | 56.47 | 57.36 | 627,791 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.28 | 55.99 | 56.44 | 678,047 | -0.47(-0.82%) |
Jun 28, 2019 | 56.75 | 57.27 | 56.59 | 56.91 | 944,855 | +0.21(+0.38%) |
Jun 27, 2019 | 56.84 | 57.15 | 56.49 | 56.70 | 551,943 | +0.26(+0.47%) |
Jun 26, 2019 | 58.15 | 58.24 | 56.27 | 56.43 | 788,605 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,723 | -0.13(-0.22%) |
Jun 24, 2019 | 59.14 | 59.14 | 58.24 | 58.25 | 466,724 | -0.75(-1.27%) |
Jun 21, 2019 | 59.50 | 59.59 | 58.32 | 59.00 | 1,370,525 | -0.77(-1.28%) |
Jun 20, 2019 | 59.91 | 60.27 | 59.76 | 59.77 | 460,004 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.11 | 58.96 | 59.86 | 564,315 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.62 | 644,497 | -0.02(-0.03%) |
Jun 17, 2019 | 59.30 | 59.69 | 59.12 | 59.64 | 1,070,351 | +0.43(+0.72%) |
Jun 14, 2019 | 58.99 | 59.52 | 58.83 | 59.21 | 691,454 | +0.19(+0.32%) |
Jun 13, 2019 | 59.22 | 59.40 | 58.79 | 59.02 | 604,556 | -0.08(-0.14%) |
Jun 12, 2019 | 59.02 | 59.38 | 58.87 | 59.11 | 859,464 | +0.14(+0.24%) |
Jun 11, 2019 | 59.36 | 59.71 | 58.73 | 58.96 | 857,847 | -0.82(-1.37%) |
Jun 10, 2019 | 60.35 | 60.36 | 59.55 | 59.78 | 646,299 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.11 | 60.50 | 60.51 | 574,477 | +0.03(+0.05%) |
Jun 06, 2019 | 60.70 | 60.94 | 59.98 | 60.48 | 473,970 | -0.46(-0.76%) |
Jun 05, 2019 | 59.59 | 60.94 | 59.55 | 60.94 | 535,722 | +1.39(+2.33%) |
Jun 04, 2019 | 59.97 | 60.20 | 59.06 | 59.55 | 505,919 | -0.46(-0.77%) |
Jun 03, 2019 | 59.42 | 60.20 | 59.16 | 60.02 | 572,397 | +0.73(+1.23%) |
May 31, 2019 | 58.57 | 59.56 | 58.21 | 59.29 | 730,841 | +0.43(+0.72%) |
May 30, 2019 | 59.25 | 59.58 | 58.76 | 58.86 | 563,505 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.12 | 59.08 | 59.12 | 830,873 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,771 | -0.19(-0.31%) |
May 24, 2019 | 59.68 | 60.45 | 59.63 | 60.05 | 876,520 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.62 | 58.43 | 59.55 | 659,385 | +0.75(+1.27%) |
May 22, 2019 | 58.48 | 58.91 | 58.18 | 58.80 | 455,073 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.68 | 58.09 | 58.44 | 451,753 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,856 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,198 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.79 | 58.93 | 59.44 | 462,599 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.41 | 58.56 | 59.02 | 538,639 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.45 | 58.78 | 59.03 | 506,038 | +0.05(+0.09%) |
May 13, 2019 | 58.15 | 59.12 | 57.98 | 58.98 | 684,453 | +0.48(+0.83%) |
May 10, 2019 | 58.04 | 58.74 | 57.92 | 58.50 | 528,533 | +0.36(+0.61%) |
May 09, 2019 | 58.14 | 58.60 | 57.52 | 58.14 | 446,895 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.17 | 58.23 | 678,442 | -0.10(-0.17%) |
May 07, 2019 | 59.79 | 59.85 | 58.07 | 58.32 | 687,642 | -1.54(-2.57%) |
May 06, 2019 | 59.63 | 60.16 | 59.53 | 59.86 | 518,405 | +0.08(+0.13%) |
May 03, 2019 | 60.00 | 60.36 | 59.68 | 59.79 | 526,547 | -0.03(-0.05%) |
May 02, 2019 | 60.10 | 60.59 | 59.51 | 59.82 | 475,804 | -0.16(-0.26%) |
May 01, 2019 | 59.69 | 60.58 | 59.57 | 59.98 | 662,800 | +0.40(+0.67%) |
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,922 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.38 | 58.47 | 58.47 | 405,427 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.33 | 58.65 | 59.15 | 572,560 | +0.44(+0.74%) |
Apr 25, 2019 | 58.29 | 58.89 | 58.05 | 58.71 | 575,613 | +0.13(+0.22%) |
Apr 24, 2019 | 57.97 | 58.86 | 57.97 | 58.59 | 367,659 | +0.76(+1.31%) |
Apr 23, 2019 | 57.57 | 58.23 | 57.15 | 57.83 | 535,708 | +0.53(+0.92%) |
Apr 22, 2019 | 57.76 | 57.85 | 56.89 | 57.30 | 643,324 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 56.99 | 57.90 | 701,037 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.06 | 57.06 | 1,020,159 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.77 | 57.86 | 58.11 | 699,422 | -1.57(-2.63%) |
Apr 15, 2019 | 59.60 | 59.78 | 59.26 | 59.68 | 535,883 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.60 | 58.75 | 59.60 | 385,164 | +0.28(+0.47%) |
Apr 11, 2019 | 59.55 | 59.77 | 59.13 | 59.32 | 913,679 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.51 | 853,162 | +0.79(+1.34%) |
Apr 09, 2019 | 59.00 | 59.17 | 58.56 | 58.72 | 272,391 | -0.29(-0.50%) |
Apr 08, 2019 | 59.23 | 59.24 | 58.86 | 59.02 | 260,840 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.31 | 58.77 | 59.24 | 373,593 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,912 | -0.07(-0.11%) |
Apr 03, 2019 | 58.96 | 59.29 | 58.72 | 58.96 | 441,975 | -0.01(-0.01%) |
Apr 02, 2019 | 58.59 | 59.08 | 57.91 | 58.96 | 865,022 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.52 | 57.49 | 58.52 | 535,990 | +0.70(+1.21%) |
Mar 29, 2019 | 58.30 | 58.33 | 57.67 | 57.82 | 532,660 | -0.43(-0.74%) |
Mar 28, 2019 | 57.65 | 58.29 | 57.50 | 58.25 | 352,786 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.70 | 386,702 | -0.15(-0.26%) |
Mar 26, 2019 | 57.26 | 57.90 | 57.16 | 57.85 | 328,923 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.49 | 57.16 | 345,793 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.95 | 56.84 | 56.88 | 1,425,230 | -0.31(-0.55%) |
Mar 21, 2019 | 56.10 | 57.29 | 55.98 | 57.19 | 462,769 | +1.05(+1.87%) |
Mar 20, 2019 | 56.03 | 56.76 | 55.71 | 56.15 | 579,767 | +0.19(+0.35%) |
Mar 19, 2019 | 56.14 | 56.15 | 55.78 | 55.95 | 366,705 | -0.20(-0.36%) |
Mar 18, 2019 | 56.41 | 56.75 | 55.85 | 56.15 | 436,146 | -0.25(-0.45%) |
Mar 15, 2019 | 56.55 | 56.63 | 56.03 | 56.41 | 980,981 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.66 | 56.24 | 56.59 | 402,984 | +0.15(+0.27%) |
Mar 13, 2019 | 56.44 | 56.98 | 56.33 | 56.44 | 610,808 | +0.03(+0.05%) |
Mar 12, 2019 | 56.37 | 56.61 | 56.06 | 56.41 | 496,327 | +0.21(+0.37%) |
Mar 11, 2019 | 55.53 | 56.21 | 55.49 | 56.20 | 595,974 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.00 | 55.42 | 484,075 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.92 | 55.18 | 488,990 | +0.10(+0.18%) |
Mar 06, 2019 | 55.39 | 55.54 | 54.94 | 55.08 | 468,603 | -0.26(-0.47%) |
Mar 05, 2019 | 54.70 | 55.48 | 54.62 | 55.35 | 588,173 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.98 | 54.75 | 467,031 | +0.52(+0.97%) |
Mar 01, 2019 | 55.01 | 55.05 | 54.02 | 54.22 | 687,088 | -0.76(-1.37%) |
Feb 28, 2019 | 54.67 | 55.61 | 54.32 | 54.98 | 769,365 | +0.19(+0.36%) |
Feb 27, 2019 | 54.76 | 54.94 | 54.09 | 54.79 | 593,077 | -0.22(-0.40%) |
Feb 26, 2019 | 55.38 | 55.63 | 54.53 | 55.01 | 904,216 | -0.30(-0.54%) |
Feb 25, 2019 | 55.74 | 55.74 | 55.03 | 55.30 | 636,557 | -0.28(-0.51%) |
Feb 22, 2019 | 55.44 | 55.68 | 54.95 | 55.59 | 326,557 | +0.43(+0.78%) |
Feb 21, 2019 | 54.95 | 55.19 | 54.36 | 55.16 | 518,122 | +0.19(+0.34%) |
Feb 20, 2019 | 55.86 | 55.90 | 54.57 | 54.97 | 515,714 | -0.94(-1.68%) |
Feb 19, 2019 | 56.03 | 56.41 | 55.88 | 55.91 | 511,889 | -0.31(-0.54%) |
Feb 15, 2019 | 55.72 | 56.23 | 55.36 | 56.21 | 618,323 | +0.62(+1.11%) |
Feb 14, 2019 | 55.42 | 55.81 | 55.04 | 55.59 | 680,663 | +0.25(+0.44%) |
Feb 13, 2019 | 54.80 | 55.42 | 54.52 | 55.35 | 590,621 | +0.39(+0.72%) |
Feb 12, 2019 | 55.24 | 55.35 | 54.78 | 54.95 | 1,009,147 | -0.28(-0.50%) |
Feb 11, 2019 | 54.95 | 55.33 | 54.64 | 55.23 | 381,563 | +0.22(+0.39%) |
Feb 08, 2019 | 54.72 | 55.27 | 54.52 | 55.01 | 325,482 | +0.01(+0.03%) |
Feb 07, 2019 | 53.90 | 55.30 | 53.81 | 55.00 | 627,692 | +0.72(+1.33%) |
Feb 06, 2019 | 54.64 | 54.64 | 54.05 | 54.28 | 439,521 | -0.43(-0.79%) |
Feb 05, 2019 | 54.58 | 54.75 | 54.22 | 54.71 | 500,360 | +0.10(+0.19%) |
Feb 04, 2019 | 53.95 | 54.61 | 53.61 | 54.60 | 388,106 | +0.55(+1.02%) |