Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.85 | 77.71 | 76.49 | 77.10 | 213,007 | +0.14(+0.19%) |
Dec 30, 2019 | 77.24 | 77.36 | 76.66 | 76.96 | 255,991 | -0.16(-0.21%) |
Dec 27, 2019 | 77.11 | 77.37 | 76.65 | 77.12 | 196,400 | +0.22(+0.29%) |
Dec 26, 2019 | 76.59 | 77.03 | 76.28 | 76.90 | 143,256 | +0.33(+0.43%) |
Dec 24, 2019 | 76.38 | 76.67 | 76.03 | 76.57 | 78,581 | +0.31(+0.40%) |
Dec 23, 2019 | 76.40 | 76.86 | 76.02 | 76.27 | 284,794 | -0.08(-0.10%) |
Dec 20, 2019 | 74.92 | 76.56 | 74.74 | 76.34 | 1,251,662 | +1.61(+2.15%) |
Dec 19, 2019 | 74.95 | 74.95 | 74.21 | 74.73 | 741,437 | -0.33(-0.43%) |
Dec 18, 2019 | 74.81 | 75.10 | 73.93 | 75.06 | 856,119 | +0.53(+0.71%) |
Dec 17, 2019 | 74.40 | 74.83 | 74.25 | 74.53 | 213,023 | +0.15(+0.21%) |
Dec 16, 2019 | 75.77 | 76.24 | 74.35 | 74.38 | 269,405 | -0.97(-1.28%) |
Dec 13, 2019 | 75.38 | 76.77 | 74.94 | 75.35 | 275,607 | -0.22(-0.29%) |
Dec 12, 2019 | 76.45 | 76.77 | 75.44 | 75.57 | 372,146 | -0.88(-1.15%) |
Dec 11, 2019 | 77.31 | 77.31 | 76.12 | 76.45 | 345,746 | -0.81(-1.05%) |
Dec 10, 2019 | 76.90 | 77.46 | 76.53 | 77.26 | 202,651 | +0.12(+0.16%) |
Dec 09, 2019 | 77.67 | 77.91 | 77.03 | 77.14 | 403,384 | -0.80(-1.02%) |
Dec 06, 2019 | 79.03 | 79.57 | 77.93 | 77.93 | 314,324 | -0.49(-0.62%) |
Dec 05, 2019 | 77.78 | 78.57 | 77.77 | 78.42 | 237,588 | +0.48(+0.61%) |
Dec 04, 2019 | 77.86 | 78.81 | 77.57 | 77.94 | 242,704 | +0.11(+0.14%) |
Dec 03, 2019 | 75.85 | 78.15 | 75.32 | 77.84 | 398,470 | +1.46(+1.91%) |
Dec 02, 2019 | 77.94 | 78.02 | 76.11 | 76.38 | 432,540 | -1.43(-1.83%) |
Nov 29, 2019 | 77.65 | 78.22 | 77.59 | 77.81 | 95,486 | -0.11(-0.14%) |
Nov 27, 2019 | 78.96 | 79.08 | 77.90 | 77.92 | 149,126 | -0.64(-0.82%) |
Nov 26, 2019 | 78.12 | 78.77 | 77.80 | 78.56 | 340,877 | +0.57(+0.72%) |
Nov 25, 2019 | 76.96 | 78.37 | 76.74 | 77.99 | 238,502 | +1.20(+1.56%) |
Nov 22, 2019 | 76.81 | 77.12 | 76.41 | 76.79 | 142,969 | +0.29(+0.38%) |
Nov 21, 2019 | 77.76 | 77.86 | 76.42 | 76.51 | 266,510 | -0.81(-1.05%) |
Nov 20, 2019 | 77.52 | 78.90 | 77.22 | 77.32 | 323,166 | -0.28(-0.36%) |
Nov 19, 2019 | 78.28 | 78.32 | 77.53 | 77.60 | 278,656 | -0.26(-0.33%) |
Nov 18, 2019 | 77.97 | 78.68 | 77.36 | 77.86 | 388,607 | +0.00(+0.00%) |
Nov 15, 2019 | 78.92 | 79.51 | 77.68 | 77.86 | 663,921 | -0.54(-0.68%) |
Nov 14, 2019 | 79.27 | 79.64 | 78.31 | 78.39 | 746,148 | -0.86(-1.09%) |
Nov 13, 2019 | 79.23 | 80.11 | 77.51 | 79.26 | 544,613 | -0.32(-0.40%) |
Nov 12, 2019 | 80.08 | 80.18 | 79.19 | 79.57 | 434,108 | -0.15(-0.19%) |
Nov 11, 2019 | 79.81 | 80.42 | 79.25 | 79.73 | 341,526 | -0.68(-0.85%) |
Nov 08, 2019 | 80.50 | 81.24 | 80.07 | 80.41 | 348,136 | +0.04(+0.05%) |
Nov 07, 2019 | 81.04 | 81.80 | 79.76 | 80.37 | 316,168 | -0.05(-0.06%) |
Nov 06, 2019 | 79.91 | 80.83 | 79.29 | 80.42 | 281,390 | +0.15(+0.19%) |
Nov 05, 2019 | 80.49 | 81.04 | 80.07 | 80.26 | 458,698 | -0.21(-0.26%) |
Nov 04, 2019 | 80.57 | 80.87 | 79.76 | 80.47 | 284,559 | +0.53(+0.66%) |
Nov 01, 2019 | 79.53 | 80.57 | 79.13 | 79.95 | 577,409 | +0.76(+0.96%) |
Oct 31, 2019 | 78.79 | 79.65 | 78.52 | 79.19 | 457,636 | +0.11(+0.13%) |
Oct 30, 2019 | 78.58 | 79.74 | 77.60 | 79.08 | 950,105 | +0.73(+0.93%) |
Oct 29, 2019 | 72.87 | 81.44 | 72.87 | 78.36 | 1,484,392 | +6.16(+8.53%) |
Oct 28, 2019 | 72.00 | 72.39 | 71.38 | 72.19 | 241,182 | +0.66(+0.92%) |
Oct 25, 2019 | 71.47 | 72.53 | 71.29 | 71.53 | 217,271 | +0.20(+0.28%) |
Oct 24, 2019 | 70.27 | 71.50 | 70.27 | 71.33 | 304,160 | +0.52(+0.73%) |
Oct 23, 2019 | 70.27 | 71.09 | 70.12 | 70.81 | 311,004 | +0.33(+0.46%) |
Oct 22, 2019 | 70.22 | 70.75 | 70.03 | 70.49 | 144,981 | +0.27(+0.38%) |
Oct 21, 2019 | 69.98 | 70.55 | 69.91 | 70.22 | 196,882 | +0.86(+1.24%) |
Oct 18, 2019 | 69.42 | 70.12 | 69.08 | 69.36 | 255,675 | -0.16(-0.23%) |
Oct 17, 2019 | 68.81 | 69.77 | 68.81 | 69.52 | 249,909 | +1.26(+1.84%) |
Oct 16, 2019 | 67.68 | 68.63 | 67.62 | 68.27 | 212,408 | +0.38(+0.56%) |
Oct 15, 2019 | 67.12 | 68.04 | 67.12 | 67.88 | 160,143 | +1.04(+1.56%) |
Oct 14, 2019 | 66.22 | 67.02 | 65.58 | 66.84 | 97,800 | +0.45(+0.68%) |
Oct 11, 2019 | 66.69 | 67.84 | 66.33 | 66.39 | 202,766 | +0.57(+0.86%) |
Oct 10, 2019 | 66.02 | 66.45 | 65.68 | 65.82 | 97,875 | +0.09(+0.13%) |
Oct 09, 2019 | 66.25 | 66.88 | 65.59 | 65.74 | 133,696 | +0.06(+0.09%) |
Oct 08, 2019 | 65.75 | 66.21 | 65.36 | 65.68 | 140,667 | -0.80(-1.20%) |
Oct 07, 2019 | 66.09 | 66.77 | 65.78 | 66.47 | 236,617 | -0.06(-0.09%) |
Oct 04, 2019 | 65.68 | 66.58 | 65.68 | 66.53 | 123,559 | +0.93(+1.42%) |
Oct 03, 2019 | 65.08 | 65.95 | 64.73 | 65.60 | 246,845 | +0.29(+0.44%) |
Oct 02, 2019 | 64.60 | 65.49 | 64.25 | 65.31 | 194,227 | +0.25(+0.38%) |
Oct 01, 2019 | 66.67 | 67.42 | 65.01 | 65.06 | 202,643 | -1.18(-1.79%) |
Sep 30, 2019 | 65.32 | 66.62 | 65.32 | 66.25 | 226,188 | +1.13(+1.73%) |
Sep 27, 2019 | 65.65 | 66.09 | 64.55 | 65.12 | 218,950 | -0.29(-0.44%) |
Sep 26, 2019 | 65.52 | 66.14 | 65.25 | 65.41 | 174,780 | -0.18(-0.28%) |
Sep 25, 2019 | 65.25 | 65.83 | 64.82 | 65.59 | 181,452 | +0.53(+0.82%) |
Sep 24, 2019 | 65.01 | 65.60 | 64.64 | 65.06 | 294,255 | +0.06(+0.09%) |
Sep 23, 2019 | 65.10 | 65.53 | 65.00 | 65.00 | 161,858 | -0.36(-0.56%) |
Sep 20, 2019 | 65.24 | 65.83 | 64.69 | 65.36 | 452,874 | +0.18(+0.28%) |
Sep 19, 2019 | 65.70 | 66.09 | 65.09 | 65.18 | 206,973 | -0.67(-1.02%) |
Sep 18, 2019 | 65.61 | 66.11 | 65.24 | 65.85 | 156,386 | +0.26(+0.39%) |
Sep 17, 2019 | 65.93 | 65.93 | 65.23 | 65.59 | 236,181 | -0.40(-0.61%) |
Sep 16, 2019 | 65.00 | 66.13 | 64.82 | 65.99 | 136,830 | +0.50(+0.76%) |
Sep 13, 2019 | 65.90 | 66.05 | 65.20 | 65.49 | 197,798 | +0.10(+0.15%) |
Sep 12, 2019 | 64.59 | 65.72 | 63.70 | 65.40 | 218,070 | +0.91(+1.41%) |
Sep 11, 2019 | 64.25 | 64.69 | 63.30 | 64.49 | 350,807 | +0.79(+1.24%) |
Sep 10, 2019 | 63.72 | 64.57 | 62.99 | 63.70 | 203,608 | +0.20(+0.32%) |
Sep 09, 2019 | 62.57 | 63.54 | 62.26 | 63.50 | 254,503 | +1.01(+1.62%) |
Sep 06, 2019 | 62.63 | 63.37 | 62.42 | 62.49 | 174,762 | +0.02(+0.03%) |
Sep 05, 2019 | 61.96 | 63.63 | 61.90 | 62.47 | 253,559 | +1.19(+1.95%) |
Sep 04, 2019 | 61.08 | 61.67 | 60.94 | 61.27 | 102,011 | +0.74(+1.23%) |
Sep 03, 2019 | 60.90 | 60.90 | 59.64 | 60.53 | 295,207 | -0.78(-1.28%) |
Aug 30, 2019 | 61.43 | 61.75 | 61.05 | 61.31 | 213,400 | +0.23(+0.38%) |
Aug 29, 2019 | 60.43 | 61.24 | 60.27 | 61.08 | 188,332 | +1.27(+2.12%) |
Aug 28, 2019 | 58.80 | 60.08 | 58.46 | 59.81 | 93,341 | +0.82(+1.39%) |
Aug 27, 2019 | 59.45 | 59.50 | 58.96 | 58.99 | 233,412 | -0.32(-0.53%) |
Aug 26, 2019 | 59.49 | 59.64 | 59.02 | 59.31 | 210,646 | +0.31(+0.52%) |
Aug 23, 2019 | 61.04 | 61.41 | 58.75 | 59.00 | 172,668 | -1.85(-3.04%) |
Aug 22, 2019 | 61.26 | 62.06 | 60.70 | 60.85 | 124,024 | -0.49(-0.79%) |
Aug 21, 2019 | 61.49 | 61.77 | 61.18 | 61.34 | 176,472 | +0.37(+0.61%) |
Aug 20, 2019 | 60.79 | 61.22 | 59.90 | 60.97 | 164,367 | -0.05(-0.08%) |
Aug 19, 2019 | 61.25 | 61.73 | 60.81 | 61.02 | 147,748 | +0.48(+0.79%) |
Aug 16, 2019 | 59.91 | 60.94 | 59.91 | 60.54 | 163,558 | +0.85(+1.42%) |
Aug 15, 2019 | 59.48 | 60.07 | 59.36 | 59.69 | 146,685 | +0.28(+0.47%) |
Aug 14, 2019 | 59.33 | 59.68 | 59.07 | 59.41 | 261,894 | -0.81(-1.35%) |
Aug 13, 2019 | 59.45 | 60.88 | 59.45 | 60.22 | 163,421 | +0.56(+0.94%) |
Aug 12, 2019 | 60.28 | 60.29 | 59.50 | 59.66 | 192,207 | -0.76(-1.26%) |
Aug 09, 2019 | 60.65 | 60.80 | 60.10 | 60.42 | 309,106 | -0.44(-0.72%) |
Aug 08, 2019 | 60.04 | 60.89 | 59.85 | 60.86 | 238,756 | +1.13(+1.89%) |
Aug 07, 2019 | 58.81 | 60.05 | 58.75 | 59.74 | 280,123 | +0.14(+0.24%) |
Aug 06, 2019 | 58.91 | 59.95 | 58.77 | 59.59 | 395,937 | +0.86(+1.46%) |
Aug 05, 2019 | 58.23 | 59.04 | 57.85 | 58.73 | 482,379 | -0.52(-0.87%) |
Aug 02, 2019 | 58.80 | 59.47 | 58.53 | 59.25 | 287,850 | +0.31(+0.52%) |
Aug 01, 2019 | 59.11 | 59.99 | 58.58 | 58.94 | 566,477 | -0.04(-0.06%) |
Jul 31, 2019 | 56.36 | 59.46 | 56.36 | 58.98 | 632,496 | +2.34(+4.13%) |
Jul 30, 2019 | 57.30 | 59.21 | 54.78 | 56.64 | 1,337,561 | -5.79(-9.27%) |
Jul 29, 2019 | 63.34 | 63.34 | 62.07 | 62.43 | 284,303 | -0.95(-1.51%) |
Jul 26, 2019 | 62.93 | 63.58 | 62.14 | 63.38 | 232,981 | +0.67(+1.07%) |
Jul 25, 2019 | 62.94 | 63.29 | 62.54 | 62.72 | 202,954 | +0.08(+0.12%) |
Jul 24, 2019 | 61.09 | 62.84 | 60.82 | 62.64 | 183,538 | +1.32(+2.15%) |
Jul 23, 2019 | 60.71 | 61.60 | 60.60 | 61.32 | 171,349 | +1.02(+1.69%) |
Jul 22, 2019 | 60.57 | 60.76 | 60.08 | 60.30 | 83,380 | -0.34(-0.57%) |
Jul 19, 2019 | 62.06 | 62.93 | 60.60 | 60.64 | 275,598 | -1.26(-2.04%) |
Jul 18, 2019 | 61.67 | 62.09 | 61.30 | 61.90 | 111,050 | +0.20(+0.32%) |
Jul 17, 2019 | 62.65 | 62.78 | 61.69 | 61.70 | 92,265 | -0.97(-1.55%) |
Jul 16, 2019 | 62.45 | 63.01 | 62.45 | 62.68 | 110,205 | +0.27(+0.43%) |
Jul 15, 2019 | 62.83 | 62.83 | 61.61 | 62.41 | 72,892 | -0.16(-0.26%) |
Jul 12, 2019 | 61.39 | 62.93 | 60.90 | 62.57 | 169,108 | +1.46(+2.39%) |
Jul 11, 2019 | 62.15 | 62.39 | 60.85 | 61.11 | 136,619 | -0.80(-1.30%) |
Jul 10, 2019 | 62.10 | 62.30 | 61.49 | 61.91 | 178,869 | -0.11(-0.18%) |
Jul 09, 2019 | 62.55 | 62.55 | 61.67 | 62.03 | 195,919 | -0.58(-0.93%) |
Jul 08, 2019 | 63.22 | 63.22 | 62.48 | 62.61 | 368,359 | -0.82(-1.29%) |
Jul 05, 2019 | 62.45 | 63.58 | 61.89 | 63.43 | 103,035 | +0.67(+1.07%) |
Jul 03, 2019 | 62.85 | 63.31 | 62.32 | 62.76 | 106,595 | +0.24(+0.38%) |
Jul 02, 2019 | 63.02 | 63.24 | 62.19 | 62.52 | 150,826 | -0.53(-0.85%) |
Jul 01, 2019 | 63.96 | 64.77 | 62.60 | 63.06 | 191,254 | -0.19(-0.30%) |
Jun 28, 2019 | 62.94 | 63.73 | 62.80 | 63.25 | 890,515 | +0.57(+0.91%) |
Jun 27, 2019 | 62.67 | 63.38 | 62.52 | 62.68 | 169,552 | +0.49(+0.80%) |
Jun 26, 2019 | 61.83 | 62.56 | 61.77 | 62.18 | 133,278 | +0.70(+1.15%) |
Jun 25, 2019 | 61.93 | 62.26 | 61.47 | 61.48 | 108,222 | -0.22(-0.35%) |
Jun 24, 2019 | 61.85 | 61.98 | 61.16 | 61.70 | 205,461 | +0.06(+0.09%) |
Jun 21, 2019 | 61.91 | 62.85 | 61.54 | 61.64 | 314,176 | -0.56(-0.90%) |
Jun 20, 2019 | 62.72 | 62.90 | 61.73 | 62.20 | 233,128 | +0.09(+0.14%) |
Jun 19, 2019 | 62.52 | 62.52 | 61.12 | 62.12 | 252,075 | -0.31(-0.50%) |
Jun 18, 2019 | 62.78 | 63.78 | 61.85 | 62.43 | 247,355 | +0.16(+0.26%) |
Jun 17, 2019 | 62.71 | 62.87 | 62.08 | 62.27 | 154,447 | -0.44(-0.70%) |
Jun 14, 2019 | 62.81 | 63.14 | 62.49 | 62.71 | 108,963 | -0.28(-0.44%) |
Jun 13, 2019 | 62.45 | 63.01 | 62.35 | 62.98 | 115,512 | +0.82(+1.32%) |
Jun 12, 2019 | 62.45 | 63.08 | 62.03 | 62.16 | 172,869 | -0.33(-0.53%) |
Jun 11, 2019 | 62.72 | 62.72 | 61.90 | 62.50 | 191,727 | +0.29(+0.46%) |
Jun 10, 2019 | 61.81 | 62.68 | 61.66 | 62.21 | 102,188 | +0.60(+0.97%) |
Jun 07, 2019 | 61.37 | 62.01 | 61.23 | 61.61 | 124,724 | +0.53(+0.87%) |
Jun 06, 2019 | 61.18 | 61.35 | 60.03 | 61.08 | 77,107 | -0.10(-0.16%) |
Jun 05, 2019 | 61.16 | 61.81 | 60.40 | 61.17 | 190,182 | +0.17(+0.28%) |
Jun 04, 2019 | 59.69 | 61.14 | 59.44 | 61.00 | 87,269 | +2.03(+3.44%) |
Jun 03, 2019 | 57.85 | 59.34 | 57.85 | 58.98 | 168,086 | +1.08(+1.86%) |
May 31, 2019 | 57.83 | 58.09 | 57.40 | 57.90 | 134,286 | -0.73(-1.25%) |
May 30, 2019 | 59.07 | 59.68 | 58.12 | 58.63 | 86,035 | -0.23(-0.39%) |
May 29, 2019 | 59.44 | 59.62 | 57.79 | 58.86 | 130,995 | -0.95(-1.59%) |
May 28, 2019 | 59.81 | 60.45 | 59.55 | 59.81 | 180,661 | +0.08(+0.13%) |
May 24, 2019 | 59.55 | 60.13 | 59.04 | 59.74 | 152,884 | +0.57(+0.97%) |
May 23, 2019 | 60.32 | 60.80 | 58.93 | 59.17 | 174,190 | -1.48(-2.45%) |
May 22, 2019 | 61.26 | 61.63 | 60.29 | 60.65 | 173,262 | -0.95(-1.54%) |
May 21, 2019 | 61.08 | 62.03 | 61.08 | 61.60 | 189,090 | +0.92(+1.52%) |
May 20, 2019 | 60.48 | 61.17 | 59.93 | 60.68 | 124,897 | -0.20(-0.33%) |
May 17, 2019 | 61.64 | 62.29 | 60.86 | 60.88 | 104,760 | -1.18(-1.90%) |
May 16, 2019 | 62.47 | 62.76 | 61.79 | 62.06 | 319,088 | -0.18(-0.29%) |
May 15, 2019 | 61.98 | 62.34 | 61.48 | 62.24 | 139,318 | -0.12(-0.20%) |
May 14, 2019 | 62.55 | 62.62 | 62.10 | 62.36 | 108,020 | -0.01(-0.02%) |
May 13, 2019 | 63.23 | 63.23 | 62.10 | 62.37 | 196,427 | -1.67(-2.60%) |
May 10, 2019 | 63.31 | 64.26 | 62.98 | 64.04 | 160,555 | +0.40(+0.63%) |
May 09, 2019 | 62.74 | 63.67 | 62.26 | 63.64 | 269,804 | +0.48(+0.75%) |
May 08, 2019 | 63.63 | 63.83 | 62.99 | 63.16 | 253,496 | -0.25(-0.39%) |
May 07, 2019 | 63.29 | 63.78 | 63.07 | 63.41 | 431,063 | -0.52(-0.82%) |
May 06, 2019 | 62.60 | 64.05 | 62.18 | 63.93 | 272,154 | +0.39(+0.61%) |
May 03, 2019 | 62.16 | 63.68 | 62.16 | 63.54 | 299,780 | +1.85(+2.99%) |
May 02, 2019 | 60.92 | 62.08 | 60.81 | 61.70 | 271,534 | +0.71(+1.17%) |
May 01, 2019 | 60.42 | 61.66 | 60.38 | 60.98 | 480,219 | +0.38(+0.63%) |
Apr 30, 2019 | 61.16 | 61.75 | 59.52 | 60.60 | 403,748 | +0.24(+0.39%) |
Apr 29, 2019 | 58.86 | 60.77 | 58.81 | 60.37 | 525,856 | +1.37(+2.32%) |
Apr 26, 2019 | 59.14 | 59.65 | 58.90 | 59.00 | 457,709 | +0.04(+0.06%) |
Apr 25, 2019 | 59.57 | 59.79 | 58.28 | 58.96 | 424,892 | -0.97(-1.62%) |
Apr 24, 2019 | 59.74 | 60.24 | 59.68 | 59.93 | 347,637 | +0.11(+0.19%) |
Apr 23, 2019 | 59.40 | 60.29 | 59.23 | 59.81 | 283,146 | +0.29(+0.48%) |
Apr 22, 2019 | 60.12 | 60.40 | 59.18 | 59.53 | 187,854 | -1.01(-1.67%) |
Apr 18, 2019 | 60.78 | 60.97 | 60.20 | 60.54 | 146,685 | -0.56(-0.92%) |
Apr 17, 2019 | 60.98 | 61.36 | 60.35 | 61.10 | 254,704 | +0.48(+0.79%) |
Apr 16, 2019 | 60.38 | 60.72 | 59.68 | 60.62 | 249,248 | +0.49(+0.81%) |
Apr 15, 2019 | 60.77 | 61.44 | 59.84 | 60.14 | 149,716 | -0.47(-0.77%) |
Apr 12, 2019 | 60.27 | 60.80 | 60.14 | 60.60 | 124,094 | +0.70(+1.18%) |
Apr 11, 2019 | 59.24 | 60.11 | 58.75 | 59.90 | 146,229 | +0.82(+1.39%) |
Apr 10, 2019 | 58.48 | 59.29 | 58.28 | 59.08 | 194,906 | +0.79(+1.36%) |
Apr 09, 2019 | 59.08 | 59.08 | 58.16 | 58.29 | 134,544 | -0.83(-1.40%) |
Apr 08, 2019 | 58.16 | 59.22 | 57.82 | 59.12 | 149,461 | +0.83(+1.42%) |
Apr 05, 2019 | 57.48 | 58.57 | 57.38 | 58.29 | 184,933 | +0.94(+1.64%) |
Apr 04, 2019 | 56.53 | 57.60 | 56.53 | 57.35 | 127,009 | +0.97(+1.72%) |
Apr 03, 2019 | 56.35 | 56.99 | 56.12 | 56.38 | 119,502 | +0.42(+0.75%) |
Apr 02, 2019 | 56.24 | 56.24 | 55.52 | 55.96 | 168,054 | -0.23(-0.41%) |
Apr 01, 2019 | 56.58 | 57.61 | 56.03 | 56.19 | 255,740 | -0.01(-0.02%) |
Mar 29, 2019 | 54.94 | 56.37 | 54.94 | 56.20 | 462,902 | +1.64(+3.01%) |
Mar 28, 2019 | 54.77 | 55.12 | 53.98 | 54.56 | 209,275 | +0.11(+0.21%) |
Mar 27, 2019 | 54.44 | 55.00 | 54.02 | 54.44 | 163,674 | -0.08(-0.14%) |
Mar 26, 2019 | 54.08 | 54.92 | 53.67 | 54.52 | 210,918 | +0.87(+1.63%) |
Mar 25, 2019 | 53.67 | 54.22 | 52.91 | 53.65 | 299,910 | +0.11(+0.21%) |
Mar 22, 2019 | 56.39 | 56.39 | 53.43 | 53.53 | 279,808 | -3.20(-5.65%) |
Mar 21, 2019 | 55.29 | 56.92 | 55.29 | 56.74 | 260,676 | +1.34(+2.41%) |
Mar 20, 2019 | 56.24 | 56.39 | 55.00 | 55.40 | 178,045 | -0.93(-1.65%) |
Mar 19, 2019 | 57.33 | 57.52 | 56.23 | 56.33 | 216,095 | -0.75(-1.31%) |
Mar 18, 2019 | 56.34 | 57.19 | 56.14 | 57.08 | 156,782 | +0.75(+1.33%) |
Mar 15, 2019 | 56.86 | 57.39 | 56.10 | 56.33 | 612,456 | -0.37(-0.65%) |
Mar 14, 2019 | 56.64 | 56.83 | 56.62 | 56.70 | 130,851 | -0.09(-0.15%) |
Mar 13, 2019 | 57.09 | 57.18 | 56.64 | 56.78 | 164,998 | -0.12(-0.22%) |
Mar 12, 2019 | 57.35 | 57.35 | 56.83 | 56.91 | 152,298 | -0.40(-0.69%) |
Mar 11, 2019 | 56.94 | 57.32 | 56.64 | 57.31 | 191,878 | +0.44(+0.77%) |
Mar 08, 2019 | 56.51 | 57.19 | 56.51 | 56.87 | 190,265 | +0.05(+0.08%) |
Mar 07, 2019 | 56.53 | 57.15 | 56.16 | 56.82 | 231,729 | +0.24(+0.42%) |
Mar 06, 2019 | 56.82 | 56.95 | 56.36 | 56.59 | 269,385 | -0.15(-0.27%) |
Mar 05, 2019 | 56.89 | 57.07 | 56.48 | 56.74 | 263,418 | +0.00(+0.00%) |
Mar 04, 2019 | 56.68 | 57.36 | 56.61 | 56.74 | 124,828 | +0.05(+0.08%) |
Mar 01, 2019 | 57.36 | 57.59 | 56.23 | 56.69 | 218,003 | -0.13(-0.23%) |
Feb 28, 2019 | 56.64 | 57.06 | 56.02 | 56.82 | 328,251 | +0.27(+0.47%) |
Feb 27, 2019 | 56.10 | 56.65 | 56.01 | 56.56 | 105,916 | -0.02(-0.03%) |
Feb 26, 2019 | 57.52 | 57.89 | 56.55 | 56.58 | 323,122 | -1.21(-2.10%) |
Feb 25, 2019 | 58.14 | 58.42 | 57.65 | 57.79 | 184,209 | -0.01(-0.02%) |
Feb 22, 2019 | 57.88 | 58.00 | 57.52 | 57.80 | 115,066 | +0.19(+0.33%) |
Feb 21, 2019 | 57.54 | 58.06 | 57.22 | 57.61 | 141,294 | -0.17(-0.30%) |
Feb 20, 2019 | 56.95 | 57.80 | 56.78 | 57.78 | 182,044 | +0.69(+1.21%) |
Feb 19, 2019 | 56.76 | 57.69 | 56.75 | 57.09 | 186,292 | -0.01(-0.02%) |
Feb 15, 2019 | 57.04 | 57.33 | 56.79 | 57.10 | 164,320 | +0.36(+0.64%) |
Feb 14, 2019 | 56.34 | 57.05 | 56.15 | 56.74 | 257,784 | +0.02(+0.03%) |
Feb 13, 2019 | 57.52 | 57.80 | 56.62 | 56.72 | 367,198 | -0.53(-0.93%) |
Feb 12, 2019 | 55.66 | 57.50 | 55.66 | 57.25 | 289,150 | +1.98(+3.59%) |
Feb 11, 2019 | 54.92 | 55.61 | 54.79 | 55.27 | 308,373 | +0.43(+0.78%) |
Feb 08, 2019 | 54.87 | 55.13 | 54.79 | 54.84 | 360,492 | -0.20(-0.36%) |
Feb 07, 2019 | 54.68 | 55.72 | 54.68 | 55.04 | 239,256 | +0.27(+0.48%) |
Feb 06, 2019 | 54.00 | 55.79 | 53.89 | 54.77 | 302,030 | +0.61(+1.12%) |
Feb 05, 2019 | 55.30 | 55.30 | 52.14 | 54.17 | 733,811 | -3.61(-6.25%) |
Feb 04, 2019 | 57.79 | 58.24 | 57.29 | 57.78 | 326,240 | -0.19(-0.33%) |
Feb 01, 2019 | 58.40 | 58.59 | 57.60 | 57.97 | 152,929 | -0.23(-0.39%) |
Jan 31, 2019 | 57.25 | 58.51 | 57.25 | 58.20 | 205,634 | +0.82(+1.44%) |
Jan 30, 2019 | 56.83 | 57.38 | 56.10 | 57.37 | 434,641 | +1.06(+1.89%) |
Jan 29, 2019 | 56.59 | 56.67 | 55.61 | 56.31 | 562,551 | +0.02(+0.03%) |
Jan 28, 2019 | 56.39 | 56.95 | 56.08 | 56.29 | 148,038 | -0.62(-1.08%) |
Jan 25, 2019 | 57.37 | 58.23 | 56.81 | 56.91 | 186,152 | -0.29(-0.51%) |
Jan 24, 2019 | 56.80 | 57.39 | 56.80 | 57.20 | 124,954 | +0.27(+0.48%) |
Jan 23, 2019 | 57.20 | 57.29 | 56.32 | 56.93 | 361,334 | -0.11(-0.20%) |
Jan 22, 2019 | 57.25 | 57.69 | 56.60 | 57.04 | 340,845 | -0.45(-0.78%) |
Jan 18, 2019 | 57.05 | 57.93 | 56.86 | 57.49 | 316,617 | +0.93(+1.64%) |
Jan 17, 2019 | 55.43 | 56.60 | 55.10 | 56.56 | 398,358 | +0.99(+1.77%) |
Jan 16, 2019 | 55.33 | 56.02 | 55.33 | 55.57 | 315,161 | +0.20(+0.36%) |
Jan 15, 2019 | 55.49 | 55.49 | 54.51 | 55.37 | 249,653 | -0.06(-0.10%) |
Jan 14, 2019 | 54.95 | 55.71 | 54.95 | 55.43 | 201,644 | +0.15(+0.27%) |
Jan 11, 2019 | 54.58 | 55.32 | 54.52 | 55.28 | 130,675 | +0.39(+0.71%) |
Jan 10, 2019 | 54.32 | 55.15 | 54.32 | 54.89 | 196,153 | +0.13(+0.24%) |
Jan 09, 2019 | 54.46 | 55.02 | 53.62 | 54.76 | 147,893 | +0.18(+0.33%) |
Jan 08, 2019 | 54.17 | 54.70 | 53.71 | 54.58 | 363,430 | +1.01(+1.88%) |
Jan 07, 2019 | 52.90 | 53.88 | 52.38 | 53.57 | 321,597 | +0.59(+1.11%) |
Jan 04, 2019 | 52.06 | 53.32 | 52.06 | 52.98 | 188,050 | +1.62(+3.16%) |
Jan 03, 2019 | 51.69 | 52.44 | 51.07 | 51.36 | 221,425 | -0.59(-1.13%) |