Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.63 | 55.89 | 54.99 | 55.08 | 461,507 | -0.49(-0.88%) |
Nov 27, 2019 | 55.53 | 55.68 | 55.24 | 55.56 | 549,585 | -0.01(-0.02%) |
Nov 26, 2019 | 55.79 | 56.12 | 55.24 | 55.58 | 1,546,314 | -0.08(-0.14%) |
Nov 25, 2019 | 55.73 | 56.60 | 55.55 | 55.65 | 791,159 | +0.12(+0.21%) |
Nov 22, 2019 | 56.25 | 56.63 | 55.26 | 55.54 | 831,416 | -0.62(-1.10%) |
Nov 21, 2019 | 57.24 | 57.30 | 56.13 | 56.16 | 802,061 | -1.09(-1.90%) |
Nov 20, 2019 | 57.30 | 57.66 | 57.01 | 57.24 | 486,702 | -0.17(-0.30%) |
Nov 19, 2019 | 57.24 | 57.65 | 57.11 | 57.41 | 387,092 | +0.18(+0.31%) |
Nov 18, 2019 | 56.96 | 57.67 | 56.96 | 57.24 | 513,470 | +0.32(+0.56%) |
Nov 15, 2019 | 56.26 | 56.95 | 56.24 | 56.92 | 537,061 | +0.67(+1.19%) |
Nov 14, 2019 | 55.81 | 56.46 | 55.81 | 56.25 | 428,967 | +0.49(+0.89%) |
Nov 13, 2019 | 55.78 | 56.36 | 55.70 | 55.75 | 549,874 | -0.09(-0.17%) |
Nov 12, 2019 | 56.43 | 56.91 | 55.73 | 55.85 | 559,798 | -0.54(-0.96%) |
Nov 11, 2019 | 56.47 | 57.18 | 56.33 | 56.39 | 568,420 | -0.05(-0.10%) |
Nov 08, 2019 | 56.50 | 57.00 | 56.40 | 56.44 | 488,002 | -0.21(-0.37%) |
Nov 07, 2019 | 57.53 | 57.62 | 56.31 | 56.65 | 541,684 | -0.98(-1.70%) |
Nov 06, 2019 | 57.65 | 58.07 | 57.50 | 57.63 | 411,013 | +0.02(+0.03%) |
Nov 05, 2019 | 58.93 | 59.08 | 57.22 | 57.62 | 973,092 | -1.55(-2.61%) |
Nov 04, 2019 | 59.81 | 59.92 | 58.79 | 59.16 | 760,441 | -0.74(-1.24%) |
Nov 01, 2019 | 60.17 | 60.17 | 59.36 | 59.90 | 466,514 | -0.19(-0.32%) |
Oct 31, 2019 | 60.08 | 60.51 | 59.79 | 60.10 | 542,381 | +0.24(+0.40%) |
Oct 30, 2019 | 60.44 | 60.72 | 58.67 | 59.86 | 862,176 | -0.68(-1.12%) |
Oct 29, 2019 | 60.08 | 60.97 | 60.08 | 60.53 | 511,176 | +0.34(+0.56%) |
Oct 28, 2019 | 60.08 | 60.41 | 59.92 | 60.19 | 434,617 | +0.12(+0.19%) |
Oct 25, 2019 | 61.08 | 61.08 | 59.86 | 60.08 | 481,103 | -0.62(-1.03%) |
Oct 24, 2019 | 61.34 | 61.35 | 60.63 | 60.70 | 393,691 | -0.43(-0.70%) |
Oct 23, 2019 | 60.82 | 61.13 | 60.34 | 61.13 | 420,910 | +0.59(+0.98%) |
Oct 22, 2019 | 60.83 | 60.83 | 60.44 | 60.54 | 435,691 | -0.21(-0.34%) |
Oct 21, 2019 | 60.20 | 60.76 | 60.05 | 60.75 | 396,059 | +0.55(+0.92%) |
Oct 18, 2019 | 59.86 | 60.28 | 59.73 | 60.19 | 293,292 | +0.28(+0.46%) |
Oct 17, 2019 | 59.62 | 60.08 | 59.55 | 59.92 | 344,005 | +0.35(+0.59%) |
Oct 16, 2019 | 59.03 | 59.59 | 58.73 | 59.56 | 480,783 | +0.49(+0.83%) |
Oct 15, 2019 | 59.43 | 59.49 | 58.77 | 59.07 | 458,367 | -0.36(-0.61%) |
Oct 14, 2019 | 59.60 | 59.76 | 59.17 | 59.43 | 369,204 | -0.02(-0.04%) |
Oct 11, 2019 | 59.79 | 59.86 | 59.39 | 59.46 | 484,094 | -0.22(-0.36%) |
Oct 10, 2019 | 59.59 | 59.86 | 59.34 | 59.67 | 267,639 | -0.01(-0.01%) |
Oct 09, 2019 | 60.08 | 60.12 | 59.56 | 59.68 | 312,223 | -0.15(-0.24%) |
Oct 08, 2019 | 59.81 | 60.15 | 59.26 | 59.82 | 569,796 | +0.02(+0.04%) |
Oct 07, 2019 | 59.59 | 60.02 | 59.46 | 59.80 | 421,273 | +0.08(+0.13%) |
Oct 04, 2019 | 59.51 | 59.79 | 59.29 | 59.72 | 357,543 | +0.28(+0.47%) |
Oct 03, 2019 | 58.90 | 59.99 | 58.74 | 59.45 | 531,738 | +0.68(+1.15%) |
Oct 02, 2019 | 58.67 | 58.77 | 58.16 | 58.77 | 583,013 | +0.10(+0.17%) |
Oct 01, 2019 | 59.03 | 59.20 | 58.44 | 58.67 | 430,028 | -0.42(-0.72%) |
Sep 30, 2019 | 58.83 | 59.33 | 58.83 | 59.09 | 395,486 | +0.23(+0.39%) |
Sep 27, 2019 | 59.49 | 59.57 | 58.59 | 58.86 | 324,117 | -0.45(-0.76%) |
Sep 26, 2019 | 58.93 | 59.57 | 58.89 | 59.31 | 470,760 | +0.51(+0.87%) |
Sep 25, 2019 | 58.88 | 59.02 | 58.44 | 58.80 | 572,686 | -0.08(-0.13%) |
Sep 24, 2019 | 58.92 | 59.20 | 58.52 | 58.88 | 446,332 | +0.11(+0.20%) |
Sep 23, 2019 | 58.86 | 59.27 | 58.65 | 58.76 | 551,837 | +0.00(+0.00%) |
Sep 20, 2019 | 58.81 | 58.97 | 58.46 | 58.76 | 1,237,815 | -0.07(-0.12%) |
Sep 19, 2019 | 59.05 | 59.29 | 58.79 | 58.83 | 435,208 | -0.08(-0.14%) |
Sep 18, 2019 | 59.40 | 59.47 | 58.52 | 58.92 | 535,556 | -0.19(-0.32%) |
Sep 17, 2019 | 58.82 | 59.41 | 58.79 | 59.11 | 563,329 | +0.57(+0.97%) |
Sep 16, 2019 | 57.71 | 58.64 | 57.44 | 58.54 | 692,159 | +0.80(+1.39%) |
Sep 13, 2019 | 58.95 | 59.53 | 57.58 | 57.74 | 533,629 | -1.29(-2.19%) |
Sep 12, 2019 | 59.57 | 59.76 | 58.98 | 59.03 | 453,399 | -0.18(-0.31%) |
Sep 11, 2019 | 58.95 | 59.37 | 58.69 | 59.21 | 570,168 | +0.28(+0.47%) |
Sep 10, 2019 | 59.14 | 59.37 | 58.58 | 58.94 | 622,125 | -0.50(-0.84%) |
Sep 09, 2019 | 60.74 | 60.74 | 59.35 | 59.44 | 538,490 | -1.35(-2.23%) |
Sep 06, 2019 | 60.29 | 60.87 | 59.99 | 60.79 | 627,337 | +0.54(+0.90%) |
Sep 05, 2019 | 60.45 | 60.60 | 59.87 | 60.25 | 540,329 | -0.23(-0.38%) |
Sep 04, 2019 | 60.44 | 60.68 | 60.21 | 60.48 | 596,561 | +0.37(+0.61%) |
Sep 03, 2019 | 59.92 | 60.68 | 59.83 | 60.11 | 700,006 | +0.24(+0.40%) |
Aug 30, 2019 | 59.68 | 60.03 | 59.57 | 59.87 | 439,659 | +0.21(+0.36%) |
Aug 29, 2019 | 59.32 | 59.68 | 59.16 | 59.66 | 424,672 | +0.62(+1.04%) |
Aug 28, 2019 | 58.91 | 59.14 | 58.62 | 59.04 | 441,473 | +0.26(+0.44%) |
Aug 27, 2019 | 58.86 | 59.30 | 58.73 | 58.78 | 562,760 | +0.21(+0.35%) |
Aug 26, 2019 | 58.39 | 58.61 | 58.08 | 58.58 | 476,267 | +0.65(+1.12%) |
Aug 23, 2019 | 58.47 | 59.25 | 57.73 | 57.93 | 610,555 | -0.46(-0.80%) |
Aug 22, 2019 | 57.59 | 58.41 | 57.50 | 58.39 | 807,998 | +0.88(+1.52%) |
Aug 21, 2019 | 57.69 | 57.86 | 57.32 | 57.52 | 325,467 | +0.05(+0.08%) |
Aug 20, 2019 | 58.04 | 58.04 | 57.47 | 57.47 | 402,190 | -0.41(-0.71%) |
Aug 19, 2019 | 58.04 | 58.24 | 57.67 | 57.88 | 486,979 | +0.15(+0.26%) |
Aug 16, 2019 | 57.21 | 57.87 | 57.16 | 57.73 | 575,358 | +0.60(+1.05%) |
Aug 15, 2019 | 57.09 | 57.41 | 56.92 | 57.13 | 756,022 | -0.02(-0.03%) |
Aug 14, 2019 | 57.69 | 57.88 | 57.05 | 57.15 | 649,858 | -0.81(-1.39%) |
Aug 13, 2019 | 58.08 | 58.33 | 57.66 | 57.95 | 540,901 | -0.01(-0.01%) |
Aug 12, 2019 | 58.97 | 58.97 | 57.79 | 57.96 | 473,468 | -0.68(-1.16%) |
Aug 09, 2019 | 58.71 | 58.90 | 58.07 | 58.64 | 384,798 | -0.07(-0.12%) |
Aug 08, 2019 | 57.30 | 58.81 | 56.78 | 58.71 | 838,873 | +1.48(+2.59%) |
Aug 07, 2019 | 55.87 | 57.44 | 55.44 | 57.22 | 649,661 | +1.27(+2.27%) |
Aug 06, 2019 | 55.72 | 56.45 | 55.44 | 55.95 | 774,919 | +0.26(+0.46%) |
Aug 05, 2019 | 56.61 | 56.79 | 55.27 | 55.69 | 665,174 | -0.97(-1.71%) |
Aug 02, 2019 | 56.31 | 57.02 | 55.98 | 56.66 | 371,796 | +0.13(+0.23%) |
Aug 01, 2019 | 56.54 | 57.20 | 55.97 | 56.53 | 596,642 | -0.14(-0.26%) |
Jul 31, 2019 | 56.93 | 57.28 | 56.41 | 56.67 | 524,759 | -0.19(-0.33%) |
Jul 30, 2019 | 56.78 | 57.47 | 56.57 | 56.86 | 337,747 | +0.18(+0.32%) |
Jul 29, 2019 | 56.69 | 57.15 | 56.50 | 56.69 | 422,209 | +0.22(+0.39%) |
Jul 26, 2019 | 56.22 | 56.59 | 56.03 | 56.47 | 373,009 | +0.35(+0.62%) |
Jul 25, 2019 | 56.94 | 56.97 | 56.09 | 56.12 | 422,271 | -0.83(-1.46%) |
Jul 24, 2019 | 56.82 | 56.97 | 56.39 | 56.95 | 302,608 | +0.22(+0.39%) |
Jul 23, 2019 | 55.90 | 56.82 | 55.72 | 56.73 | 533,688 | +1.01(+1.81%) |
Jul 22, 2019 | 55.59 | 55.76 | 54.74 | 55.72 | 583,629 | +0.24(+0.44%) |
Jul 19, 2019 | 57.09 | 57.09 | 55.37 | 55.48 | 680,022 | -1.52(-2.67%) |
Jul 18, 2019 | 56.87 | 57.23 | 56.52 | 57.00 | 331,804 | +0.19(+0.33%) |
Jul 17, 2019 | 57.04 | 57.44 | 56.59 | 56.81 | 391,733 | +0.04(+0.07%) |
Jul 16, 2019 | 57.12 | 57.44 | 56.69 | 56.78 | 808,416 | -0.43(-0.75%) |
Jul 15, 2019 | 57.69 | 57.80 | 57.07 | 57.21 | 500,825 | -0.48(-0.83%) |
Jul 12, 2019 | 57.78 | 58.15 | 57.65 | 57.69 | 514,240 | -0.24(-0.42%) |
Jul 11, 2019 | 58.59 | 58.71 | 57.70 | 57.93 | 624,380 | -0.66(-1.13%) |
Jul 10, 2019 | 58.56 | 58.76 | 58.26 | 58.59 | 457,071 | +0.39(+0.68%) |
Jul 09, 2019 | 58.02 | 58.22 | 57.69 | 58.19 | 263,429 | +0.17(+0.30%) |
Jul 08, 2019 | 57.64 | 58.24 | 57.44 | 58.02 | 495,198 | +0.38(+0.66%) |
Jul 05, 2019 | 57.21 | 57.77 | 56.63 | 57.64 | 564,001 | +0.14(+0.24%) |
Jul 03, 2019 | 57.11 | 57.87 | 57.00 | 57.50 | 231,513 | +0.55(+0.96%) |
Jul 02, 2019 | 56.29 | 57.34 | 56.07 | 56.96 | 632,225 | +0.91(+1.62%) |
Jul 01, 2019 | 56.81 | 56.88 | 55.59 | 56.05 | 682,836 | -0.46(-0.82%) |
Jun 28, 2019 | 56.35 | 56.87 | 56.19 | 56.51 | 951,530 | +0.21(+0.38%) |
Jun 27, 2019 | 56.44 | 56.75 | 56.09 | 56.30 | 555,842 | +0.26(+0.47%) |
Jun 26, 2019 | 57.74 | 57.83 | 55.87 | 56.04 | 794,176 | -1.67(-2.90%) |
Jun 25, 2019 | 58.10 | 58.47 | 57.69 | 57.71 | 1,039,011 | -0.13(-0.22%) |
Jun 24, 2019 | 58.73 | 58.73 | 57.83 | 57.84 | 470,021 | -0.75(-1.27%) |
Jun 21, 2019 | 59.08 | 59.17 | 57.91 | 58.59 | 1,380,207 | -0.76(-1.28%) |
Jun 20, 2019 | 59.49 | 59.85 | 59.34 | 59.35 | 463,254 | -0.10(-0.16%) |
Jun 19, 2019 | 58.93 | 59.69 | 58.55 | 59.44 | 568,302 | +0.24(+0.41%) |
Jun 18, 2019 | 59.54 | 60.19 | 59.00 | 59.20 | 649,050 | -0.02(-0.03%) |
Jun 17, 2019 | 58.89 | 59.27 | 58.71 | 59.22 | 1,077,912 | +0.42(+0.72%) |
Jun 14, 2019 | 58.58 | 59.10 | 58.42 | 58.80 | 696,338 | +0.19(+0.32%) |
Jun 13, 2019 | 58.80 | 58.98 | 58.37 | 58.61 | 608,827 | -0.08(-0.14%) |
Jun 12, 2019 | 58.61 | 58.96 | 58.46 | 58.69 | 865,536 | +0.14(+0.24%) |
Jun 11, 2019 | 58.95 | 59.29 | 58.32 | 58.55 | 863,907 | -0.81(-1.37%) |
Jun 10, 2019 | 59.93 | 59.93 | 59.13 | 59.36 | 650,865 | -0.72(-1.20%) |
Jun 07, 2019 | 60.37 | 60.68 | 60.08 | 60.09 | 578,535 | +0.03(+0.05%) |
Jun 06, 2019 | 60.27 | 60.52 | 59.56 | 60.06 | 477,319 | -0.46(-0.76%) |
Jun 05, 2019 | 59.17 | 60.52 | 59.13 | 60.52 | 539,506 | +1.38(+2.33%) |
Jun 04, 2019 | 59.55 | 59.78 | 58.65 | 59.14 | 509,493 | -0.46(-0.77%) |
Jun 03, 2019 | 59.01 | 59.78 | 58.74 | 59.60 | 576,440 | +0.72(+1.23%) |
May 31, 2019 | 58.16 | 59.14 | 57.80 | 58.87 | 736,004 | +0.42(+0.72%) |
May 30, 2019 | 58.83 | 59.16 | 58.35 | 58.45 | 567,486 | -0.26(-0.44%) |
May 29, 2019 | 59.44 | 59.70 | 58.66 | 58.71 | 836,742 | -0.73(-1.22%) |
May 28, 2019 | 60.05 | 60.58 | 59.44 | 59.44 | 817,505 | -0.19(-0.31%) |
May 24, 2019 | 59.26 | 60.03 | 59.21 | 59.62 | 882,712 | +0.50(+0.84%) |
May 23, 2019 | 58.18 | 59.20 | 58.02 | 59.13 | 664,042 | +0.74(+1.27%) |
May 22, 2019 | 58.07 | 58.49 | 57.77 | 58.39 | 458,287 | +0.35(+0.61%) |
May 21, 2019 | 57.78 | 58.27 | 57.68 | 58.03 | 454,944 | +0.50(+0.86%) |
May 20, 2019 | 58.42 | 58.45 | 57.32 | 57.54 | 403,688 | -1.04(-1.78%) |
May 17, 2019 | 58.85 | 58.85 | 58.36 | 58.58 | 413,096 | -0.44(-0.75%) |
May 16, 2019 | 58.55 | 59.37 | 58.51 | 59.02 | 465,867 | +0.42(+0.72%) |
May 15, 2019 | 58.46 | 58.99 | 58.15 | 58.60 | 542,444 | -0.02(-0.03%) |
May 14, 2019 | 58.61 | 59.03 | 58.36 | 58.62 | 509,613 | +0.05(+0.09%) |
May 13, 2019 | 57.74 | 58.70 | 57.58 | 58.57 | 689,288 | +0.48(+0.83%) |
May 10, 2019 | 57.64 | 58.33 | 57.52 | 58.09 | 532,266 | +0.35(+0.61%) |
May 09, 2019 | 57.73 | 58.18 | 57.11 | 57.73 | 450,052 | -0.08(-0.14%) |
May 08, 2019 | 57.78 | 58.45 | 57.76 | 57.82 | 683,235 | -0.10(-0.17%) |
May 07, 2019 | 59.37 | 59.43 | 57.67 | 57.91 | 692,499 | -1.53(-2.57%) |
May 06, 2019 | 59.21 | 59.74 | 59.11 | 59.44 | 522,067 | +0.07(+0.13%) |
May 03, 2019 | 59.58 | 59.93 | 59.26 | 59.37 | 530,267 | -0.03(-0.05%) |
May 02, 2019 | 59.68 | 60.17 | 59.09 | 59.40 | 479,165 | -0.16(-0.26%) |
May 01, 2019 | 59.27 | 60.15 | 59.15 | 59.56 | 667,482 | +0.40(+0.67%) |
Apr 30, 2019 | 58.21 | 59.53 | 57.94 | 59.16 | 767,305 | +1.10(+1.89%) |
Apr 29, 2019 | 58.64 | 58.96 | 58.06 | 58.06 | 408,291 | -0.67(-1.14%) |
Apr 26, 2019 | 58.48 | 58.92 | 58.24 | 58.74 | 576,604 | +0.43(+0.74%) |
Apr 25, 2019 | 57.88 | 58.47 | 57.65 | 58.30 | 579,680 | +0.13(+0.22%) |
Apr 24, 2019 | 57.56 | 58.44 | 57.56 | 58.18 | 370,256 | +0.75(+1.31%) |
Apr 23, 2019 | 57.17 | 57.82 | 56.75 | 57.42 | 539,493 | +0.52(+0.92%) |
Apr 22, 2019 | 57.35 | 57.44 | 56.49 | 56.90 | 647,869 | -0.59(-1.03%) |
Apr 18, 2019 | 56.85 | 57.67 | 56.59 | 57.49 | 705,989 | +0.83(+1.46%) |
Apr 17, 2019 | 57.91 | 57.91 | 56.66 | 56.66 | 1,027,366 | -1.05(-1.81%) |
Apr 16, 2019 | 59.29 | 59.36 | 57.45 | 57.71 | 704,363 | -1.56(-2.63%) |
Apr 15, 2019 | 59.18 | 59.36 | 58.84 | 59.27 | 539,668 | +0.08(+0.14%) |
Apr 12, 2019 | 58.77 | 59.18 | 58.34 | 59.18 | 387,885 | +0.28(+0.47%) |
Apr 11, 2019 | 59.13 | 59.36 | 58.71 | 58.91 | 920,134 | -0.19(-0.32%) |
Apr 10, 2019 | 58.33 | 59.20 | 58.33 | 59.09 | 859,189 | +0.78(+1.34%) |
Apr 09, 2019 | 58.59 | 58.76 | 58.15 | 58.31 | 274,315 | -0.29(-0.50%) |
Apr 08, 2019 | 58.82 | 58.82 | 58.44 | 58.60 | 262,682 | -0.22(-0.38%) |
Apr 05, 2019 | 58.47 | 58.89 | 58.36 | 58.83 | 376,232 | +0.35(+0.60%) |
Apr 04, 2019 | 58.66 | 58.81 | 58.14 | 58.47 | 490,352 | -0.07(-0.11%) |
Apr 03, 2019 | 58.55 | 58.88 | 58.31 | 58.54 | 445,097 | -0.01(-0.01%) |
Apr 02, 2019 | 58.18 | 58.66 | 57.50 | 58.55 | 871,132 | +0.44(+0.76%) |
Apr 01, 2019 | 57.49 | 58.11 | 57.09 | 58.11 | 539,777 | +0.69(+1.21%) |
Mar 29, 2019 | 57.89 | 57.92 | 57.27 | 57.41 | 536,423 | -0.43(-0.74%) |
Mar 28, 2019 | 57.25 | 57.88 | 57.09 | 57.84 | 355,278 | +0.54(+0.94%) |
Mar 27, 2019 | 57.37 | 57.70 | 56.88 | 57.30 | 389,433 | -0.15(-0.26%) |
Mar 26, 2019 | 56.86 | 57.49 | 56.76 | 57.45 | 331,246 | +0.69(+1.22%) |
Mar 25, 2019 | 56.40 | 56.96 | 56.10 | 56.76 | 348,236 | +0.27(+0.49%) |
Mar 22, 2019 | 56.79 | 57.54 | 56.44 | 56.48 | 1,435,298 | -0.31(-0.55%) |
Mar 21, 2019 | 55.71 | 56.89 | 55.59 | 56.79 | 466,038 | +1.04(+1.87%) |
Mar 20, 2019 | 55.64 | 56.36 | 55.32 | 55.75 | 583,862 | +0.19(+0.35%) |
Mar 19, 2019 | 55.75 | 55.76 | 55.39 | 55.56 | 369,295 | -0.20(-0.36%) |
Mar 18, 2019 | 56.01 | 56.36 | 55.46 | 55.76 | 439,227 | -0.25(-0.45%) |
Mar 15, 2019 | 56.15 | 56.23 | 55.63 | 56.01 | 987,911 | -0.18(-0.32%) |
Mar 14, 2019 | 56.08 | 56.27 | 55.85 | 56.19 | 405,831 | +0.15(+0.27%) |
Mar 13, 2019 | 56.04 | 56.58 | 55.94 | 56.04 | 615,123 | +0.03(+0.05%) |
Mar 12, 2019 | 55.98 | 56.22 | 55.67 | 56.01 | 499,833 | +0.21(+0.37%) |
Mar 11, 2019 | 55.14 | 55.81 | 55.10 | 55.81 | 600,184 | +0.77(+1.40%) |
Mar 08, 2019 | 54.72 | 55.10 | 54.62 | 55.03 | 487,495 | +0.24(+0.43%) |
Mar 07, 2019 | 55.11 | 55.11 | 54.53 | 54.79 | 492,444 | +0.10(+0.18%) |
Mar 06, 2019 | 55.00 | 55.15 | 54.55 | 54.70 | 471,913 | -0.26(-0.47%) |
Mar 05, 2019 | 54.32 | 55.09 | 54.24 | 54.96 | 592,328 | +0.59(+1.09%) |
Mar 04, 2019 | 54.13 | 54.37 | 53.61 | 54.36 | 470,330 | +0.52(+0.97%) |
Mar 01, 2019 | 54.62 | 54.67 | 53.64 | 53.84 | 691,942 | -0.75(-1.37%) |
Feb 28, 2019 | 54.29 | 55.22 | 53.94 | 54.59 | 774,800 | +0.19(+0.36%) |
Feb 27, 2019 | 54.37 | 54.55 | 53.71 | 54.40 | 597,266 | -0.22(-0.40%) |
Feb 26, 2019 | 54.99 | 55.24 | 54.15 | 54.62 | 910,603 | -0.30(-0.54%) |
Feb 25, 2019 | 55.35 | 55.35 | 54.64 | 54.92 | 641,053 | -0.28(-0.51%) |
Feb 22, 2019 | 55.05 | 55.29 | 54.57 | 55.20 | 328,864 | +0.43(+0.78%) |
Feb 21, 2019 | 54.57 | 54.81 | 53.98 | 54.77 | 521,782 | +0.18(+0.34%) |
Feb 20, 2019 | 55.47 | 55.51 | 54.18 | 54.58 | 519,357 | -0.93(-1.68%) |
Feb 19, 2019 | 55.63 | 56.01 | 55.49 | 55.51 | 515,505 | -0.30(-0.54%) |
Feb 15, 2019 | 55.33 | 55.83 | 54.97 | 55.82 | 622,691 | +0.61(+1.11%) |
Feb 14, 2019 | 55.03 | 55.42 | 54.65 | 55.20 | 685,471 | +0.24(+0.44%) |
Feb 13, 2019 | 54.41 | 55.03 | 54.14 | 54.96 | 594,793 | +0.39(+0.72%) |
Feb 12, 2019 | 54.85 | 54.96 | 54.39 | 54.57 | 1,016,275 | -0.27(-0.50%) |
Feb 11, 2019 | 54.57 | 54.95 | 54.26 | 54.84 | 384,258 | +0.21(+0.39%) |
Feb 08, 2019 | 54.33 | 54.89 | 54.14 | 54.63 | 327,782 | +0.01(+0.03%) |
Feb 07, 2019 | 53.52 | 54.92 | 53.44 | 54.61 | 632,126 | +0.72(+1.33%) |
Feb 06, 2019 | 54.26 | 54.26 | 53.67 | 53.90 | 442,626 | -0.43(-0.79%) |
Feb 05, 2019 | 54.20 | 54.37 | 53.84 | 54.32 | 503,895 | +0.10(+0.19%) |
Feb 04, 2019 | 53.57 | 54.23 | 53.23 | 54.22 | 390,847 | +0.55(+1.02%) |
Feb 01, 2019 | 54.11 | 54.23 | 52.86 | 53.67 | 743,630 | -0.33(-0.62%) |
Jan 31, 2019 | 53.28 | 54.05 | 52.91 | 54.01 | 1,005,976 | +0.54(+1.01%) |
Jan 30, 2019 | 53.51 | 53.84 | 53.11 | 53.47 | 801,548 | +0.06(+0.10%) |
Jan 29, 2019 | 52.95 | 53.46 | 52.76 | 53.41 | 487,608 | +0.50(+0.95%) |
Jan 28, 2019 | 52.33 | 52.95 | 52.27 | 52.91 | 386,791 | +0.49(+0.94%) |
Jan 25, 2019 | 52.23 | 52.57 | 51.93 | 52.42 | 395,570 | +0.26(+0.49%) |
Jan 24, 2019 | 51.92 | 52.29 | 51.67 | 52.16 | 281,226 | +0.07(+0.13%) |
Jan 23, 2019 | 51.98 | 52.12 | 51.54 | 52.10 | 494,628 | +0.12(+0.24%) |
Jan 22, 2019 | 51.99 | 52.15 | 51.49 | 51.97 | 384,917 | -0.02(-0.04%) |
Jan 18, 2019 | 51.69 | 52.02 | 51.51 | 51.99 | 608,789 | +0.40(+0.77%) |
Jan 17, 2019 | 51.48 | 51.90 | 51.23 | 51.60 | 437,857 | +0.11(+0.21%) |
Jan 16, 2019 | 50.90 | 51.51 | 50.76 | 51.48 | 460,633 | +0.61(+1.20%) |
Jan 15, 2019 | 50.30 | 51.03 | 50.23 | 50.87 | 488,989 | +0.71(+1.42%) |
Jan 14, 2019 | 50.65 | 51.00 | 50.10 | 50.16 | 348,633 | -0.63(-1.23%) |
Jan 11, 2019 | 50.89 | 50.89 | 50.26 | 50.79 | 405,768 | -0.04(-0.07%) |
Jan 10, 2019 | 49.57 | 50.87 | 49.40 | 50.82 | 931,200 | +1.18(+2.39%) |
Jan 09, 2019 | 49.33 | 49.76 | 48.83 | 49.64 | 623,139 | +0.46(+0.94%) |
Jan 08, 2019 | 48.02 | 49.28 | 47.95 | 49.18 | 490,779 | +1.35(+2.83%) |
Jan 07, 2019 | 47.86 | 48.38 | 47.64 | 47.82 | 329,583 | +0.17(+0.36%) |
Jan 04, 2019 | 47.43 | 48.32 | 47.18 | 47.65 | 474,031 | +0.49(+1.03%) |
Jan 03, 2019 | 46.40 | 47.89 | 46.40 | 47.17 | 523,329 | +0.75(+1.62%) |
Jan 02, 2019 | 46.74 | 47.04 | 46.16 | 46.42 | 587,041 | -0.67(-1.42%) |
Dec 31, 2018 | 47.18 | 47.18 | 46.40 | 47.09 | 562,147 | -0.07(-0.14%) |
Dec 28, 2018 | 47.38 | 47.70 | 46.65 | 47.15 | 578,465 | +0.10(+0.20%) |
Dec 27, 2018 | 47.29 | 47.29 | 45.92 | 47.06 | 812,383 | -0.45(-0.95%) |
Dec 26, 2018 | 46.60 | 47.61 | 45.89 | 47.51 | 1,014,626 | +1.10(+2.38%) |
Dec 24, 2018 | 49.00 | 49.07 | 46.32 | 46.41 | 530,439 | -2.66(-5.42%) |
Dec 21, 2018 | 49.81 | 50.86 | 49.02 | 49.07 | 2,017,421 | -0.68(-1.37%) |
Dec 20, 2018 | 50.51 | 50.97 | 49.59 | 49.75 | 909,543 | -0.71(-1.41%) |
Dec 19, 2018 | 51.21 | 51.39 | 50.39 | 50.46 | 772,847 | -0.73(-1.43%) |
Dec 18, 2018 | 50.08 | 51.47 | 50.01 | 51.19 | 1,004,132 | +1.48(+2.99%) |
Dec 17, 2018 | 51.76 | 51.99 | 49.55 | 49.71 | 783,769 | -1.97(-3.82%) |
Dec 14, 2018 | 50.80 | 51.72 | 50.80 | 51.68 | 975,139 | +0.67(+1.32%) |
Dec 13, 2018 | 50.43 | 51.20 | 50.43 | 51.01 | 685,343 | +0.61(+1.22%) |
Dec 12, 2018 | 51.88 | 51.92 | 50.28 | 50.39 | 903,217 | -1.08(-2.10%) |
Dec 11, 2018 | 51.43 | 51.82 | 51.26 | 51.47 | 1,094,236 | +0.37(+0.72%) |
Dec 10, 2018 | 51.80 | 51.80 | 50.44 | 51.11 | 1,240,356 | -0.60(-1.16%) |
Dec 07, 2018 | 52.01 | 52.01 | 51.45 | 51.71 | 840,444 | -0.42(-0.81%) |
Dec 06, 2018 | 50.96 | 52.26 | 50.38 | 52.13 | 2,033,543 | +1.19(+2.34%) |
Dec 04, 2018 | 51.62 | 52.11 | 50.88 | 50.94 | 842,358 | -0.56(-1.09%) |