Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.23 | 63.23 | 62.69 | 63.16 | 6,304 | -0.20(-0.31%) |
Oct 30, 2019 | 62.97 | 63.49 | 62.80 | 63.36 | 3,281 | +0.17(+0.27%) |
Oct 29, 2019 | 62.73 | 63.21 | 62.71 | 63.18 | 14,409 | +0.22(+0.35%) |
Oct 28, 2019 | 63.35 | 63.35 | 62.96 | 62.96 | 2,824 | -0.02(-0.03%) |
Oct 25, 2019 | 63.24 | 63.24 | 62.79 | 62.98 | 4,722 | -0.40(-0.63%) |
Oct 24, 2019 | 63.50 | 63.50 | 63.14 | 63.38 | 3,639 | -0.02(-0.03%) |
Oct 23, 2019 | 63.40 | 63.41 | 63.16 | 63.40 | 2,083 | +0.23(+0.36%) |
Oct 22, 2019 | 63.83 | 63.83 | 63.10 | 63.17 | 12,499 | -1.17(-1.81%) |
Oct 21, 2019 | 64.25 | 64.39 | 64.25 | 64.34 | 861 | +0.41(+0.63%) |
Oct 18, 2019 | 63.83 | 63.93 | 63.80 | 63.93 | 439 | +0.18(+0.28%) |
Oct 17, 2019 | 64.00 | 64.00 | 63.72 | 63.76 | 5,004 | -0.15(-0.24%) |
Oct 16, 2019 | 63.81 | 63.92 | 63.62 | 63.91 | 3,773 | -0.35(-0.55%) |
Oct 15, 2019 | 64.26 | 64.46 | 64.26 | 64.26 | 2,462 | +0.28(+0.44%) |
Oct 14, 2019 | 63.95 | 64.06 | 63.93 | 63.98 | 2,519 | +0.06(+0.10%) |
Oct 11, 2019 | 64.46 | 64.47 | 63.92 | 63.92 | 15,485 | +0.50(+0.79%) |
Oct 10, 2019 | 63.43 | 63.65 | 63.37 | 63.42 | 7,341 | +0.32(+0.50%) |
Oct 09, 2019 | 62.88 | 63.24 | 62.88 | 63.10 | 7,296 | +0.48(+0.76%) |
Oct 08, 2019 | 63.05 | 63.09 | 62.62 | 62.62 | 10,198 | -1.44(-2.25%) |
Oct 07, 2019 | 64.51 | 64.51 | 63.97 | 64.07 | 4,361 | -0.53(-0.82%) |
Oct 04, 2019 | 63.65 | 64.60 | 63.65 | 64.60 | 1,427 | +1.37(+2.17%) |
Oct 03, 2019 | 63.06 | 63.23 | 62.62 | 63.23 | 45,968 | +0.21(+0.33%) |
Oct 02, 2019 | 63.66 | 63.66 | 62.80 | 63.02 | 8,843 | -1.27(-1.98%) |
Oct 01, 2019 | 65.77 | 65.77 | 64.29 | 64.29 | 23,929 | -1.30(-1.98%) |
Sep 30, 2019 | 65.61 | 65.69 | 65.48 | 65.59 | 3,155 | +0.17(+0.26%) |
Sep 27, 2019 | 65.56 | 65.65 | 65.28 | 65.42 | 1,976 | -0.13(-0.20%) |
Sep 26, 2019 | 65.27 | 65.63 | 65.27 | 65.55 | 30,300 | +0.05(+0.08%) |
Sep 25, 2019 | 65.36 | 65.58 | 65.36 | 65.50 | 1,892 | +0.17(+0.25%) |
Sep 24, 2019 | 65.56 | 65.58 | 65.19 | 65.33 | 3,812 | -0.06(-0.09%) |
Sep 23, 2019 | 65.19 | 65.58 | 65.05 | 65.39 | 3,415 | +0.17(+0.27%) |
Sep 20, 2019 | 65.44 | 65.62 | 65.10 | 65.22 | 3,642 | -0.22(-0.34%) |
Sep 19, 2019 | 65.44 | 66.02 | 65.44 | 65.44 | 2,396 | -0.02(-0.04%) |
Sep 18, 2019 | 65.15 | 65.51 | 65.06 | 65.47 | 8,120 | +0.30(+0.47%) |
Sep 17, 2019 | 64.74 | 65.16 | 64.74 | 65.16 | 5,120 | +0.45(+0.70%) |
Sep 16, 2019 | 64.28 | 64.72 | 64.28 | 64.71 | 3,281 | -0.18(-0.28%) |
Sep 13, 2019 | 65.16 | 65.16 | 64.74 | 64.89 | 3,090 | -0.14(-0.21%) |
Sep 12, 2019 | 64.61 | 65.06 | 64.43 | 65.03 | 5,510 | +0.33(+0.51%) |
Sep 11, 2019 | 64.38 | 64.69 | 64.25 | 64.69 | 2,308 | +0.36(+0.56%) |
Sep 10, 2019 | 64.20 | 64.33 | 63.94 | 64.33 | 28,188 | -0.02(-0.03%) |
Sep 09, 2019 | 63.99 | 64.43 | 63.99 | 64.35 | 2,935 | +0.18(+0.28%) |
Sep 06, 2019 | 64.23 | 64.48 | 64.16 | 64.16 | 14,458 | +0.34(+0.54%) |
Sep 05, 2019 | 63.60 | 64.21 | 63.60 | 63.82 | 3,324 | +0.66(+1.05%) |
Sep 04, 2019 | 62.66 | 63.16 | 62.66 | 63.16 | 4,756 | +0.81(+1.29%) |
Sep 03, 2019 | 61.92 | 62.35 | 61.92 | 62.35 | 21,430 | -0.10(-0.16%) |
Aug 30, 2019 | 62.50 | 62.50 | 62.29 | 62.45 | 3,200 | +0.12(+0.20%) |
Aug 29, 2019 | 62.35 | 62.54 | 62.17 | 62.33 | 2,023 | +0.53(+0.86%) |
Aug 28, 2019 | 61.29 | 61.98 | 61.29 | 61.79 | 6,968 | +0.01(+0.01%) |
Aug 27, 2019 | 62.23 | 62.54 | 61.56 | 61.79 | 6,252 | -0.34(-0.55%) |
Aug 26, 2019 | 61.67 | 62.13 | 61.67 | 62.13 | 821 | +0.76(+1.23%) |
Aug 23, 2019 | 62.93 | 63.24 | 61.37 | 61.37 | 4,304 | -1.83(-2.90%) |
Aug 22, 2019 | 62.93 | 63.31 | 62.93 | 63.20 | 9,552 | +0.32(+0.51%) |
Aug 21, 2019 | 63.08 | 63.08 | 62.78 | 62.88 | 1,133 | +0.13(+0.20%) |
Aug 20, 2019 | 63.02 | 63.29 | 62.75 | 62.75 | 7,209 | -0.82(-1.28%) |
Aug 19, 2019 | 63.70 | 63.70 | 63.50 | 63.57 | 3,797 | +0.43(+0.69%) |
Aug 16, 2019 | 62.33 | 63.17 | 62.33 | 63.14 | 4,856 | +0.87(+1.39%) |
Aug 15, 2019 | 61.83 | 62.27 | 61.83 | 62.27 | 2,087 | +0.38(+0.61%) |
Aug 14, 2019 | 62.96 | 63.32 | 61.77 | 61.89 | 10,051 | -2.14(-3.34%) |
Aug 13, 2019 | 63.41 | 64.22 | 63.41 | 64.03 | 6,644 | +0.88(+1.39%) |
Aug 12, 2019 | 63.89 | 64.14 | 62.99 | 63.15 | 6,155 | -1.13(-1.76%) |
Aug 09, 2019 | 64.34 | 64.39 | 63.87 | 64.28 | 3,862 | -0.05(-0.08%) |
Aug 08, 2019 | 63.67 | 64.34 | 63.67 | 64.33 | 3,485 | +1.20(+1.90%) |
Aug 07, 2019 | 62.42 | 63.41 | 61.66 | 63.13 | 12,986 | +0.16(+0.26%) |
Aug 06, 2019 | 62.02 | 62.98 | 61.93 | 62.97 | 5,367 | +1.10(+1.78%) |
Aug 05, 2019 | 62.65 | 62.71 | 61.41 | 61.87 | 11,701 | -1.65(-2.59%) |
Aug 02, 2019 | 63.67 | 63.78 | 63.23 | 63.51 | 6,291 | -0.22(-0.35%) |
Aug 01, 2019 | 64.99 | 64.99 | 63.65 | 63.74 | 6,751 | -1.45(-2.23%) |
Jul 31, 2019 | 65.47 | 65.83 | 64.92 | 65.19 | 7,718 | -0.17(-0.26%) |
Jul 30, 2019 | 65.39 | 65.39 | 65.24 | 65.36 | 3,919 | +0.01(+0.01%) |
Jul 29, 2019 | 65.83 | 65.98 | 65.20 | 65.35 | 3,727 | -0.59(-0.89%) |
Jul 26, 2019 | 65.30 | 65.94 | 65.15 | 65.94 | 1,545 | +0.53(+0.81%) |
Jul 25, 2019 | 65.28 | 65.49 | 65.28 | 65.40 | 1,513 | -0.17(-0.26%) |
Jul 24, 2019 | 64.83 | 65.59 | 64.83 | 65.58 | 5,671 | +0.62(+0.96%) |
Jul 23, 2019 | 64.91 | 64.99 | 64.50 | 64.96 | 4,292 | +0.21(+0.33%) |
Jul 22, 2019 | 64.86 | 64.99 | 64.70 | 64.74 | 3,445 | -0.24(-0.38%) |
Jul 19, 2019 | 65.67 | 65.67 | 64.98 | 64.99 | 2,869 | -0.48(-0.73%) |
Jul 18, 2019 | 65.11 | 65.47 | 65.11 | 65.46 | 1,547 | +0.30(+0.46%) |
Jul 17, 2019 | 65.37 | 65.42 | 65.14 | 65.16 | 1,196 | -0.84(-1.27%) |
Jul 16, 2019 | 66.01 | 66.11 | 65.88 | 66.00 | 2,301 | +0.01(+0.02%) |
Jul 15, 2019 | 66.12 | 66.12 | 65.82 | 65.98 | 5,266 | -0.06(-0.10%) |
Jul 12, 2019 | 65.82 | 66.05 | 65.48 | 66.05 | 4,304 | +0.55(+0.85%) |
Jul 11, 2019 | 65.61 | 65.61 | 65.27 | 65.49 | 7,243 | -0.09(-0.14%) |
Jul 10, 2019 | 65.84 | 66.08 | 65.52 | 65.59 | 7,234 | -0.17(-0.26%) |
Jul 09, 2019 | 65.37 | 65.76 | 65.37 | 65.76 | 4,113 | +0.08(+0.13%) |
Jul 08, 2019 | 65.68 | 65.79 | 65.45 | 65.68 | 32,325 | -0.17(-0.25%) |
Jul 05, 2019 | 65.82 | 65.84 | 65.46 | 65.84 | 4,525 | +0.14(+0.21%) |
Jul 03, 2019 | 65.24 | 65.83 | 65.24 | 65.70 | 11,036 | +0.77(+1.19%) |
Jul 02, 2019 | 65.26 | 65.26 | 64.74 | 64.93 | 5,316 | -0.01(-0.01%) |
Jul 01, 2019 | 65.07 | 65.07 | 64.40 | 64.93 | 21,020 | +0.87(+1.35%) |
Jun 28, 2019 | 63.88 | 64.07 | 63.80 | 64.07 | 2,538 | +0.62(+0.97%) |
Jun 27, 2019 | 63.02 | 63.45 | 63.02 | 63.45 | 3,643 | +0.58(+0.92%) |
Jun 26, 2019 | 63.73 | 63.76 | 62.87 | 62.87 | 4,173 | -0.91(-1.43%) |
Jun 25, 2019 | 63.86 | 64.07 | 63.77 | 63.78 | 4,339 | -0.18(-0.29%) |
Jun 24, 2019 | 64.10 | 64.47 | 63.96 | 63.97 | 7,764 | -0.14(-0.22%) |
Jun 21, 2019 | 64.57 | 64.79 | 64.11 | 64.11 | 5,518 | -0.56(-0.87%) |
Jun 20, 2019 | 64.15 | 64.67 | 63.95 | 64.67 | 13,564 | +0.65(+1.02%) |
Jun 19, 2019 | 63.89 | 64.15 | 63.89 | 64.01 | 5,944 | +0.23(+0.36%) |
Jun 18, 2019 | 63.34 | 63.92 | 63.34 | 63.78 | 2,173 | +0.38(+0.59%) |
Jun 17, 2019 | 64.01 | 64.03 | 63.41 | 63.41 | 7,937 | -0.60(-0.94%) |
Jun 14, 2019 | 63.72 | 64.06 | 63.43 | 64.01 | 10,527 | +0.50(+0.78%) |
Jun 13, 2019 | 63.41 | 63.60 | 63.29 | 63.51 | 2,638 | +0.22(+0.34%) |
Jun 12, 2019 | 63.57 | 63.57 | 63.30 | 63.30 | 30,533 | -0.17(-0.26%) |
Jun 11, 2019 | 63.96 | 63.96 | 63.36 | 63.46 | 4,859 | -0.06(-0.09%) |
Jun 10, 2019 | 63.91 | 63.96 | 63.50 | 63.52 | 19,089 | -0.08(-0.12%) |
Jun 07, 2019 | 63.62 | 63.85 | 63.60 | 63.60 | 8,532 | +0.09(+0.14%) |
Jun 06, 2019 | 63.96 | 63.96 | 63.33 | 63.51 | 9,771 | +0.12(+0.18%) |
Jun 05, 2019 | 62.86 | 63.40 | 62.70 | 63.40 | 7,017 | +0.56(+0.89%) |
Jun 04, 2019 | 62.36 | 62.84 | 62.36 | 62.84 | 2,486 | +0.91(+1.47%) |
Jun 03, 2019 | 60.92 | 61.93 | 60.92 | 61.93 | 34,316 | +1.01(+1.66%) |
May 31, 2019 | 60.97 | 61.23 | 60.75 | 60.91 | 9,862 | -0.59(-0.97%) |
May 30, 2019 | 61.80 | 62.01 | 61.37 | 61.51 | 3,439 | -0.06(-0.10%) |
May 29, 2019 | 61.28 | 61.57 | 60.90 | 61.57 | 8,376 | +0.02(+0.03%) |
May 28, 2019 | 62.39 | 62.39 | 61.56 | 61.56 | 3,911 | -0.76(-1.23%) |
May 24, 2019 | 61.97 | 62.32 | 61.97 | 62.32 | 4,432 | +0.66(+1.07%) |
May 23, 2019 | 61.87 | 61.87 | 61.66 | 61.66 | 2,289 | -1.01(-1.61%) |
May 22, 2019 | 62.32 | 62.72 | 62.21 | 62.67 | 7,963 | +0.20(+0.32%) |
May 21, 2019 | 62.46 | 62.58 | 62.40 | 62.47 | 4,255 | +0.50(+0.81%) |
May 20, 2019 | 62.19 | 62.19 | 61.79 | 61.96 | 4,453 | +0.19(+0.31%) |
May 17, 2019 | 61.76 | 62.11 | 61.76 | 61.77 | 20,499 | -0.29(-0.47%) |
May 16, 2019 | 61.62 | 62.37 | 61.62 | 62.06 | 5,172 | +0.58(+0.95%) |
May 15, 2019 | 60.99 | 61.55 | 60.99 | 61.48 | 1,693 | +0.27(+0.44%) |
May 14, 2019 | 60.83 | 61.54 | 60.83 | 61.21 | 19,857 | +0.81(+1.33%) |
May 13, 2019 | 60.76 | 60.76 | 60.08 | 60.41 | 4,493 | -1.21(-1.96%) |
May 10, 2019 | 60.65 | 61.70 | 60.64 | 61.62 | 4,099 | +0.51(+0.84%) |
May 09, 2019 | 60.57 | 61.10 | 60.46 | 61.10 | 3,920 | +0.04(+0.06%) |
May 08, 2019 | 60.85 | 61.60 | 60.85 | 61.07 | 4,228 | -0.02(-0.03%) |
May 07, 2019 | 61.53 | 61.53 | 61.08 | 61.08 | 1,293 | -0.48(-0.79%) |
May 06, 2019 | 60.83 | 61.70 | 60.83 | 61.57 | 2,141 | -0.08(-0.13%) |
May 03, 2019 | 61.22 | 61.65 | 61.22 | 61.65 | 3,435 | +0.47(+0.77%) |
May 02, 2019 | 61.61 | 61.61 | 61.18 | 61.18 | 371 | +0.05(+0.09%) |
May 01, 2019 | 61.68 | 61.68 | 61.12 | 61.12 | 13,481 | -0.52(-0.85%) |
Apr 30, 2019 | 61.26 | 61.65 | 61.01 | 61.65 | 3,170 | +0.46(+0.75%) |
Apr 29, 2019 | 61.07 | 61.27 | 60.99 | 61.19 | 2,922 | +0.58(+0.96%) |
Apr 26, 2019 | 60.02 | 60.60 | 60.02 | 60.60 | 3,324 | +0.49(+0.81%) |
Apr 25, 2019 | 59.68 | 60.15 | 59.41 | 60.12 | 5,906 | +0.21(+0.34%) |
Apr 24, 2019 | 59.65 | 60.05 | 59.65 | 59.91 | 2,968 | +0.02(+0.04%) |
Apr 23, 2019 | 59.38 | 60.05 | 59.38 | 59.89 | 10,021 | +0.44(+0.73%) |
Apr 22, 2019 | 59.54 | 59.54 | 59.33 | 59.45 | 3,728 | -0.27(-0.45%) |
Apr 18, 2019 | 60.16 | 60.16 | 59.72 | 59.72 | 5,872 | -0.00(-0.01%) |
Apr 17, 2019 | 60.08 | 60.19 | 59.70 | 59.72 | 1,800 | -0.57(-0.95%) |
Apr 16, 2019 | 59.84 | 60.31 | 59.84 | 60.29 | 7,319 | +1.07(+1.81%) |
Apr 15, 2019 | 59.36 | 59.41 | 59.17 | 59.22 | 3,039 | -0.28(-0.48%) |
Apr 12, 2019 | 59.38 | 59.56 | 59.38 | 59.50 | 2,327 | +0.57(+0.97%) |
Apr 11, 2019 | 58.54 | 58.93 | 58.54 | 58.93 | 2,218 | +0.57(+0.98%) |
Apr 10, 2019 | 57.92 | 58.36 | 57.92 | 58.36 | 4,388 | +0.58(+1.00%) |
Apr 09, 2019 | 58.16 | 58.16 | 57.77 | 57.78 | 5,820 | -0.61(-1.04%) |
Apr 08, 2019 | 58.37 | 58.49 | 58.24 | 58.39 | 1,298 | -0.12(-0.20%) |
Apr 05, 2019 | 58.52 | 58.53 | 58.45 | 58.51 | 1,883 | +0.29(+0.50%) |
Apr 04, 2019 | 58.06 | 58.21 | 58.06 | 58.21 | 1,495 | +0.17(+0.29%) |
Apr 03, 2019 | 57.82 | 58.13 | 57.82 | 58.04 | 3,835 | +0.16(+0.27%) |
Apr 02, 2019 | 58.33 | 58.33 | 57.88 | 57.89 | 4,866 | -0.48(-0.82%) |
Apr 01, 2019 | 58.01 | 58.38 | 58.01 | 58.37 | 2,922 | +0.95(+1.65%) |
Mar 29, 2019 | 57.60 | 57.60 | 57.35 | 57.42 | 4,321 | +0.11(+0.20%) |
Mar 28, 2019 | 57.36 | 57.49 | 56.80 | 57.30 | 6,080 | -0.00(-0.01%) |
Mar 27, 2019 | 57.19 | 57.45 | 57.05 | 57.30 | 5,191 | +0.17(+0.30%) |
Mar 26, 2019 | 57.08 | 57.15 | 56.81 | 57.13 | 2,052 | +0.43(+0.77%) |
Mar 25, 2019 | 56.72 | 56.89 | 56.61 | 56.70 | 5,223 | -0.10(-0.18%) |
Mar 22, 2019 | 57.20 | 57.28 | 56.68 | 56.80 | 14,516 | -0.78(-1.35%) |
Mar 21, 2019 | 56.75 | 57.66 | 56.75 | 57.58 | 2,970 | +0.55(+0.97%) |
Mar 20, 2019 | 57.97 | 57.97 | 57.03 | 57.03 | 188,250 | -0.95(-1.64%) |
Mar 19, 2019 | 58.67 | 58.87 | 57.98 | 57.98 | 6,521 | -0.56(-0.95%) |
Mar 18, 2019 | 58.21 | 58.73 | 58.21 | 58.54 | 3,232 | +0.33(+0.57%) |
Mar 15, 2019 | 58.06 | 58.49 | 58.04 | 58.21 | 6,908 | +0.35(+0.61%) |
Mar 14, 2019 | 57.59 | 57.88 | 57.59 | 57.86 | 9,253 | +0.21(+0.36%) |
Mar 13, 2019 | 57.66 | 57.89 | 57.65 | 57.65 | 2,890 | +0.11(+0.19%) |
Mar 12, 2019 | 57.67 | 57.69 | 57.54 | 57.54 | 3,754 | +0.19(+0.32%) |
Mar 11, 2019 | 57.16 | 57.36 | 57.03 | 57.36 | 5,244 | +0.44(+0.78%) |
Mar 08, 2019 | 56.54 | 56.91 | 56.38 | 56.91 | 7,243 | -0.08(-0.13%) |
Mar 07, 2019 | 57.34 | 57.34 | 56.85 | 56.99 | 4,956 | -0.52(-0.91%) |
Mar 06, 2019 | 58.12 | 58.21 | 57.47 | 57.51 | 4,452 | -0.59(-1.01%) |
Mar 05, 2019 | 58.31 | 58.31 | 57.88 | 58.10 | 3,657 | -0.06(-0.11%) |
Mar 04, 2019 | 58.42 | 58.75 | 57.87 | 58.16 | 6,626 | -0.22(-0.38%) |
Mar 01, 2019 | 58.56 | 58.56 | 58.18 | 58.38 | 7,911 | +0.23(+0.40%) |
Feb 28, 2019 | 58.07 | 58.22 | 57.94 | 58.15 | 2,880 | +0.12(+0.20%) |
Feb 27, 2019 | 58.03 | 58.10 | 57.89 | 58.04 | 4,962 | -0.09(-0.15%) |
Feb 26, 2019 | 57.93 | 58.46 | 57.93 | 58.12 | 4,959 | -0.10(-0.17%) |
Feb 25, 2019 | 58.26 | 58.56 | 58.21 | 58.23 | 4,992 | +0.19(+0.33%) |
Feb 22, 2019 | 58.09 | 58.17 | 57.92 | 58.03 | 4,234 | +0.06(+0.11%) |
Feb 21, 2019 | 58.22 | 58.30 | 57.72 | 57.97 | 3,435 | -0.15(-0.26%) |
Feb 20, 2019 | 57.69 | 58.20 | 57.69 | 58.12 | 3,856 | +0.28(+0.48%) |
Feb 19, 2019 | 57.25 | 57.88 | 57.25 | 57.85 | 5,551 | +0.39(+0.68%) |
Feb 15, 2019 | 56.88 | 57.46 | 56.88 | 57.46 | 4,791 | +0.98(+1.74%) |
Feb 14, 2019 | 56.90 | 56.90 | 56.48 | 56.48 | 5,717 | -0.81(-1.41%) |
Feb 13, 2019 | 57.16 | 57.46 | 57.16 | 57.28 | 8,309 | +0.31(+0.54%) |
Feb 12, 2019 | 56.76 | 57.08 | 56.76 | 56.97 | 1,753 | +0.78(+1.38%) |
Feb 11, 2019 | 56.02 | 56.20 | 55.74 | 56.20 | 4,244 | +0.29(+0.52%) |
Feb 08, 2019 | 55.96 | 56.04 | 55.35 | 55.91 | 14,151 | -0.25(-0.45%) |
Feb 07, 2019 | 56.13 | 56.38 | 55.67 | 56.16 | 5,748 | -0.30(-0.54%) |
Feb 06, 2019 | 56.28 | 56.46 | 56.26 | 56.46 | 3,475 | +0.03(+0.04%) |
Feb 05, 2019 | 56.39 | 56.47 | 56.15 | 56.44 | 6,467 | +0.14(+0.24%) |
Feb 04, 2019 | 56.15 | 56.30 | 55.94 | 56.30 | 2,026 | +0.09(+0.16%) |
Feb 01, 2019 | 55.97 | 56.21 | 55.80 | 56.21 | 242,923 | +0.32(+0.57%) |
Jan 31, 2019 | 55.11 | 55.89 | 55.11 | 55.89 | 4,972 | +0.61(+1.10%) |
Jan 30, 2019 | 55.08 | 55.50 | 54.73 | 55.29 | 4,319 | +0.40(+0.73%) |
Jan 29, 2019 | 54.95 | 55.08 | 54.89 | 54.89 | 23,040 | -0.27(-0.49%) |
Jan 28, 2019 | 55.21 | 55.21 | 54.80 | 55.16 | 11,857 | -0.19(-0.35%) |
Jan 25, 2019 | 55.58 | 55.66 | 55.35 | 55.35 | 8,691 | +0.22(+0.39%) |
Jan 24, 2019 | 55.23 | 55.30 | 54.83 | 55.13 | 9,314 | +0.09(+0.16%) |
Jan 23, 2019 | 55.15 | 55.15 | 54.51 | 55.05 | 123,274 | +0.33(+0.60%) |
Jan 22, 2019 | 55.61 | 55.61 | 54.72 | 54.72 | 4,396 | -0.77(-1.39%) |
Jan 18, 2019 | 55.18 | 55.58 | 55.09 | 55.49 | 11,254 | +0.63(+1.14%) |
Jan 17, 2019 | 54.47 | 55.01 | 54.42 | 54.86 | 28,916 | +0.22(+0.39%) |
Jan 16, 2019 | 54.26 | 54.70 | 54.14 | 54.64 | 4,932 | +0.71(+1.31%) |
Jan 15, 2019 | 53.51 | 53.94 | 53.51 | 53.94 | 4,398 | +0.36(+0.67%) |
Jan 14, 2019 | 53.01 | 53.69 | 53.01 | 53.58 | 15,403 | +0.23(+0.43%) |
Jan 11, 2019 | 53.06 | 53.42 | 52.93 | 53.35 | 58,279 | -0.04(-0.08%) |
Jan 10, 2019 | 52.75 | 53.41 | 52.75 | 53.39 | 5,305 | +0.40(+0.76%) |
Jan 09, 2019 | 52.93 | 53.09 | 52.60 | 52.99 | 5,187 | +0.51(+0.97%) |
Jan 08, 2019 | 52.78 | 52.78 | 52.15 | 52.48 | 4,581 | +0.11(+0.21%) |
Jan 07, 2019 | 52.20 | 52.91 | 52.20 | 52.37 | 6,790 | -0.07(-0.14%) |
Jan 04, 2019 | 51.91 | 52.45 | 51.79 | 52.44 | 6,797 | +1.52(+2.98%) |
Jan 03, 2019 | 51.48 | 51.56 | 50.93 | 50.93 | 42,786 | -0.72(-1.39%) |
Jan 02, 2019 | 51.50 | 51.72 | 51.50 | 51.64 | 3,775 | -0.15(-0.30%) |
Dec 31, 2018 | 51.39 | 51.86 | 51.39 | 51.80 | 37,330 | +0.48(+0.93%) |
Dec 28, 2018 | 51.68 | 51.86 | 51.25 | 51.32 | 19,612 | -0.19(-0.37%) |
Dec 27, 2018 | 50.21 | 51.51 | 49.84 | 51.51 | 60,598 | +0.65(+1.27%) |
Dec 26, 2018 | 48.99 | 50.86 | 48.56 | 50.86 | 16,410 | +1.95(+3.98%) |
Dec 24, 2018 | 49.60 | 49.84 | 48.92 | 48.92 | 31,981 | -1.20(-2.39%) |
Dec 21, 2018 | 50.69 | 51.20 | 50.08 | 50.12 | 18,163 | -0.41(-0.82%) |
Dec 20, 2018 | 51.13 | 51.34 | 50.46 | 50.53 | 63,917 | -0.65(-1.27%) |
Dec 19, 2018 | 51.31 | 52.35 | 51.07 | 51.18 | 74,496 | -0.21(-0.41%) |
Dec 18, 2018 | 51.42 | 51.95 | 51.06 | 51.39 | 15,746 | +0.16(+0.32%) |
Dec 17, 2018 | 51.55 | 52.09 | 51.10 | 51.23 | 122,715 | -0.50(-0.97%) |
Dec 14, 2018 | 51.76 | 52.23 | 51.63 | 51.73 | 45,609 | -0.48(-0.92%) |
Dec 13, 2018 | 52.17 | 52.21 | 52.00 | 52.21 | 4,432 | -0.08(-0.15%) |
Dec 12, 2018 | 52.42 | 52.70 | 52.29 | 52.29 | 6,812 | +0.36(+0.69%) |
Dec 11, 2018 | 53.03 | 53.15 | 51.78 | 51.93 | 21,340 | -0.48(-0.91%) |
Dec 10, 2018 | 52.86 | 52.86 | 51.59 | 52.41 | 7,587 | -0.52(-0.99%) |
Dec 07, 2018 | 53.46 | 54.18 | 52.71 | 52.93 | 11,542 | -0.27(-0.51%) |
Dec 06, 2018 | 54.11 | 54.11 | 52.70 | 53.20 | 47,545 | -1.50(-2.74%) |
Dec 04, 2018 | 55.98 | 55.98 | 54.70 | 54.70 | 8,852 | -1.20(-2.14%) |
Dec 03, 2018 | 57.07 | 57.07 | 55.90 | 55.90 | 1,748 | +0.05(+0.08%) |
Nov 30, 2018 | 56.25 | 56.25 | 55.85 | 55.85 | 2,353 | -0.43(-0.76%) |
Nov 29, 2018 | 56.05 | 56.28 | 55.91 | 56.28 | 3,731 | +0.45(+0.80%) |
Nov 28, 2018 | 55.15 | 55.84 | 55.02 | 55.84 | 2,149 | +0.80(+1.46%) |
Nov 27, 2018 | 55.33 | 55.33 | 55.03 | 55.03 | 1,336 | -0.47(-0.84%) |
Nov 26, 2018 | 55.65 | 55.72 | 55.29 | 55.50 | 2,667 | +0.41(+0.75%) |
Nov 23, 2018 | 54.88 | 55.09 | 54.88 | 55.09 | 672 | -0.26(-0.47%) |
Nov 21, 2018 | 55.34 | 55.34 | 55.34 | 0 | +0.36(+0.66%) | |
Nov 20, 2018 | 55.01 | 55.13 | 54.77 | 54.98 | 6,928 | -0.47(-0.84%) |
Nov 19, 2018 | 55.76 | 55.76 | 55.18 | 55.45 | 3,141 | -0.12(-0.22%) |
Nov 16, 2018 | 55.18 | 55.58 | 55.13 | 55.58 | 3,698 | +0.27(+0.48%) |
Nov 15, 2018 | 54.50 | 55.50 | 54.50 | 55.31 | 29,937 | +0.37(+0.67%) |
Nov 14, 2018 | 56.30 | 56.30 | 54.74 | 54.94 | 3,828 | -1.06(-1.90%) |
Nov 13, 2018 | 56.01 | 56.50 | 56.01 | 56.01 | 5,308 | -0.07(-0.12%) |
Nov 12, 2018 | 57.01 | 57.01 | 56.07 | 56.07 | 4,231 | -0.91(-1.61%) |
Nov 09, 2018 | 57.08 | 57.08 | 56.72 | 56.99 | 5,603 | -0.04(-0.08%) |
Nov 08, 2018 | 57.33 | 57.33 | 57.03 | 57.03 | 1,088 | -0.16(-0.28%) |
Nov 07, 2018 | 56.43 | 57.19 | 56.43 | 57.19 | 10,661 | +1.03(+1.83%) |
Nov 06, 2018 | 55.89 | 56.34 | 55.88 | 56.17 | 3,691 | +0.35(+0.63%) |
Nov 05, 2018 | 55.67 | 55.93 | 55.63 | 55.82 | 5,146 | +0.92(+1.67%) |
Nov 02, 2018 | 55.43 | 55.43 | 54.48 | 54.90 | 13,223 | +0.06(+0.12%) |