Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.11 | 71.00 | 70.11 | 70.94 | 853,443 | +0.55(+0.77%) |
Dec 30, 2019 | 70.35 | 70.70 | 70.06 | 70.39 | 396,862 | +0.05(+0.07%) |
Dec 27, 2019 | 70.29 | 70.67 | 69.92 | 70.35 | 405,566 | +0.30(+0.42%) |
Dec 26, 2019 | 69.87 | 70.10 | 69.38 | 70.05 | 363,706 | +0.35(+0.50%) |
Dec 24, 2019 | 69.50 | 69.86 | 69.29 | 69.70 | 128,876 | +0.17(+0.24%) |
Dec 23, 2019 | 69.07 | 69.54 | 68.47 | 69.53 | 527,485 | +0.47(+0.68%) |
Dec 20, 2019 | 69.33 | 69.69 | 68.77 | 69.06 | 1,754,389 | +0.05(+0.07%) |
Dec 19, 2019 | 68.81 | 69.03 | 68.28 | 69.01 | 846,470 | +0.38(+0.55%) |
Dec 18, 2019 | 69.77 | 69.77 | 67.92 | 68.64 | 443,976 | -0.91(-1.30%) |
Dec 17, 2019 | 69.74 | 69.92 | 69.18 | 69.54 | 391,298 | -0.01(-0.01%) |
Dec 16, 2019 | 69.63 | 70.10 | 69.35 | 69.55 | 464,056 | +0.15(+0.21%) |
Dec 13, 2019 | 69.80 | 70.33 | 69.25 | 69.40 | 467,570 | -0.43(-0.62%) |
Dec 12, 2019 | 68.90 | 70.05 | 68.79 | 69.84 | 440,867 | +0.96(+1.40%) |
Dec 11, 2019 | 68.94 | 69.13 | 68.39 | 68.88 | 358,944 | +0.13(+0.19%) |
Dec 10, 2019 | 68.64 | 69.21 | 68.46 | 68.75 | 364,070 | -0.02(-0.03%) |
Dec 09, 2019 | 68.75 | 69.15 | 68.55 | 68.77 | 359,990 | -0.06(-0.09%) |
Dec 06, 2019 | 68.52 | 69.24 | 68.46 | 68.83 | 535,309 | +1.07(+1.58%) |
Dec 05, 2019 | 67.40 | 67.89 | 67.26 | 67.76 | 546,748 | +0.48(+0.71%) |
Dec 04, 2019 | 67.74 | 68.82 | 67.21 | 67.28 | 925,322 | +0.03(+0.04%) |
Dec 03, 2019 | 66.82 | 67.56 | 66.65 | 67.25 | 805,444 | -0.54(-0.79%) |
Dec 02, 2019 | 68.33 | 68.33 | 67.65 | 67.79 | 828,480 | -0.35(-0.52%) |
Nov 29, 2019 | 69.01 | 69.15 | 68.03 | 68.14 | 322,029 | -1.08(-1.56%) |
Nov 27, 2019 | 68.97 | 69.43 | 68.44 | 69.22 | 845,976 | +0.36(+0.53%) |
Nov 26, 2019 | 68.43 | 69.01 | 68.06 | 68.86 | 6,195,497 | +0.67(+0.99%) |
Nov 25, 2019 | 67.14 | 68.29 | 66.93 | 68.18 | 825,302 | +1.37(+2.05%) |
Nov 22, 2019 | 66.60 | 67.01 | 66.41 | 66.82 | 682,256 | +0.35(+0.53%) |
Nov 21, 2019 | 67.46 | 67.67 | 66.45 | 66.46 | 734,991 | -0.97(-1.44%) |
Nov 20, 2019 | 68.28 | 68.75 | 67.32 | 67.43 | 993,569 | -0.92(-1.35%) |
Nov 19, 2019 | 68.21 | 68.64 | 67.73 | 68.36 | 697,040 | +0.20(+0.30%) |
Nov 18, 2019 | 69.14 | 69.25 | 67.96 | 68.16 | 615,669 | -1.10(-1.59%) |
Nov 15, 2019 | 69.32 | 69.54 | 68.99 | 69.25 | 574,480 | +0.33(+0.48%) |
Nov 14, 2019 | 68.09 | 69.24 | 68.09 | 68.92 | 523,940 | +0.79(+1.15%) |
Nov 13, 2019 | 68.39 | 68.42 | 67.75 | 68.14 | 811,237 | -0.67(-0.98%) |
Nov 12, 2019 | 69.62 | 69.62 | 68.59 | 68.81 | 734,172 | -0.50(-0.72%) |
Nov 11, 2019 | 69.47 | 69.77 | 69.07 | 69.31 | 542,709 | -0.57(-0.82%) |
Nov 08, 2019 | 68.48 | 70.12 | 68.32 | 69.88 | 1,433,983 | +1.61(+2.36%) |
Nov 07, 2019 | 68.56 | 68.78 | 67.97 | 68.28 | 545,008 | +0.14(+0.20%) |
Nov 06, 2019 | 67.88 | 68.17 | 67.56 | 68.14 | 398,833 | +0.09(+0.14%) |
Nov 05, 2019 | 68.10 | 68.93 | 67.79 | 68.04 | 726,247 | +0.07(+0.11%) |
Nov 04, 2019 | 67.99 | 68.17 | 67.50 | 67.97 | 397,989 | +0.41(+0.60%) |
Nov 01, 2019 | 67.38 | 67.84 | 67.00 | 67.56 | 479,473 | +0.63(+0.94%) |
Oct 31, 2019 | 67.31 | 67.58 | 66.65 | 66.94 | 1,158,546 | -0.68(-1.01%) |
Oct 30, 2019 | 67.32 | 67.73 | 67.03 | 67.62 | 403,734 | +0.14(+0.21%) |
Oct 29, 2019 | 66.26 | 67.56 | 66.18 | 67.48 | 787,969 | +0.87(+1.30%) |
Oct 28, 2019 | 65.97 | 66.79 | 65.82 | 66.61 | 590,936 | +0.95(+1.45%) |
Oct 25, 2019 | 65.12 | 66.07 | 64.78 | 65.66 | 629,559 | +0.49(+0.75%) |
Oct 24, 2019 | 65.07 | 65.60 | 64.44 | 65.17 | 575,862 | +0.30(+0.47%) |
Oct 23, 2019 | 65.53 | 65.84 | 64.44 | 64.87 | 598,669 | -0.34(-0.52%) |
Oct 22, 2019 | 64.78 | 65.92 | 64.68 | 65.21 | 836,936 | +0.50(+0.77%) |
Oct 21, 2019 | 64.77 | 65.07 | 64.24 | 64.71 | 616,273 | +0.55(+0.86%) |
Oct 18, 2019 | 63.62 | 64.37 | 63.34 | 64.15 | 720,887 | +0.58(+0.92%) |
Oct 17, 2019 | 63.42 | 63.77 | 63.10 | 63.57 | 292,669 | +0.44(+0.70%) |
Oct 16, 2019 | 63.28 | 63.69 | 62.96 | 63.13 | 355,052 | -0.05(-0.07%) |
Oct 15, 2019 | 63.10 | 63.30 | 62.37 | 63.17 | 424,748 | +0.49(+0.78%) |
Oct 14, 2019 | 62.92 | 63.16 | 62.49 | 62.68 | 293,236 | -0.31(-0.50%) |
Oct 11, 2019 | 63.49 | 64.14 | 62.87 | 63.00 | 578,268 | +0.36(+0.58%) |
Oct 10, 2019 | 61.54 | 62.97 | 61.44 | 62.64 | 483,197 | +1.15(+1.87%) |
Oct 09, 2019 | 61.68 | 61.79 | 61.00 | 61.49 | 578,746 | +0.51(+0.83%) |
Oct 08, 2019 | 61.96 | 61.96 | 60.94 | 60.98 | 637,953 | -1.54(-2.46%) |
Oct 07, 2019 | 62.93 | 63.31 | 62.45 | 62.52 | 580,571 | -0.46(-0.73%) |
Oct 04, 2019 | 62.11 | 63.11 | 61.99 | 62.98 | 486,915 | +1.04(+1.68%) |
Oct 03, 2019 | 62.18 | 62.83 | 61.18 | 61.94 | 1,008,896 | +0.11(+0.18%) |
Oct 02, 2019 | 59.83 | 62.92 | 58.83 | 61.83 | 1,457,882 | +0.08(+0.13%) |
Oct 01, 2019 | 63.69 | 64.80 | 61.68 | 61.75 | 854,264 | -1.51(-2.38%) |
Sep 30, 2019 | 63.24 | 63.42 | 62.78 | 63.25 | 610,051 | +0.16(+0.25%) |
Sep 27, 2019 | 63.25 | 63.57 | 62.79 | 63.10 | 434,590 | +0.10(+0.16%) |
Sep 26, 2019 | 62.60 | 63.33 | 62.32 | 63.00 | 655,503 | +0.36(+0.57%) |
Sep 25, 2019 | 61.91 | 62.72 | 61.71 | 62.64 | 488,258 | +0.82(+1.32%) |
Sep 24, 2019 | 62.21 | 62.57 | 61.49 | 61.82 | 483,326 | -0.22(-0.36%) |
Sep 23, 2019 | 62.50 | 63.08 | 62.03 | 62.04 | 498,357 | -0.86(-1.37%) |
Sep 20, 2019 | 63.61 | 63.70 | 62.87 | 62.90 | 1,550,818 | -0.40(-0.64%) |
Sep 19, 2019 | 62.65 | 63.47 | 62.39 | 63.31 | 641,844 | +0.85(+1.37%) |
Sep 18, 2019 | 61.82 | 62.61 | 61.53 | 62.45 | 761,865 | +0.71(+1.15%) |
Sep 17, 2019 | 61.56 | 61.92 | 61.17 | 61.75 | 728,001 | -0.04(-0.06%) |
Sep 16, 2019 | 63.20 | 63.41 | 61.66 | 61.78 | 502,782 | -1.95(-3.06%) |
Sep 13, 2019 | 63.55 | 64.26 | 63.17 | 63.73 | 588,954 | +0.46(+0.73%) |
Sep 12, 2019 | 62.96 | 63.36 | 62.35 | 63.27 | 542,932 | +0.65(+1.04%) |
Sep 11, 2019 | 62.26 | 62.64 | 61.76 | 62.62 | 584,407 | +0.41(+0.67%) |
Sep 10, 2019 | 62.13 | 62.21 | 61.03 | 62.21 | 630,381 | -0.16(-0.25%) |
Sep 09, 2019 | 62.81 | 62.81 | 61.81 | 62.36 | 633,993 | -0.25(-0.40%) |
Sep 06, 2019 | 62.42 | 62.84 | 61.83 | 62.61 | 524,663 | +0.35(+0.56%) |
Sep 05, 2019 | 62.75 | 62.89 | 62.07 | 62.26 | 687,813 | +0.26(+0.42%) |
Sep 04, 2019 | 61.98 | 62.22 | 61.45 | 62.00 | 579,279 | +0.79(+1.29%) |
Sep 03, 2019 | 61.86 | 61.94 | 60.90 | 61.21 | 566,483 | -0.99(-1.60%) |
Aug 30, 2019 | 62.32 | 62.47 | 61.91 | 62.21 | 380,198 | +0.35(+0.56%) |
Aug 29, 2019 | 61.77 | 62.24 | 61.64 | 61.86 | 487,500 | +0.78(+1.28%) |
Aug 28, 2019 | 60.51 | 61.42 | 60.24 | 61.08 | 1,324,585 | +0.41(+0.68%) |
Aug 27, 2019 | 61.75 | 61.75 | 60.62 | 60.66 | 608,430 | -0.66(-1.08%) |
Aug 26, 2019 | 61.55 | 61.55 | 60.73 | 61.32 | 532,092 | +0.35(+0.57%) |
Aug 23, 2019 | 62.23 | 62.45 | 60.74 | 60.97 | 536,303 | -1.48(-2.37%) |
Aug 22, 2019 | 62.78 | 63.20 | 61.91 | 62.45 | 755,386 | -0.22(-0.35%) |
Aug 21, 2019 | 62.28 | 62.82 | 61.95 | 62.67 | 703,276 | +1.13(+1.84%) |
Aug 20, 2019 | 62.39 | 62.39 | 61.26 | 61.54 | 912,886 | -1.14(-1.82%) |
Aug 19, 2019 | 63.37 | 63.71 | 61.90 | 62.68 | 598,095 | -0.04(-0.06%) |
Aug 16, 2019 | 61.83 | 62.96 | 61.71 | 62.72 | 2,008,797 | +1.30(+2.11%) |
Aug 15, 2019 | 61.28 | 61.63 | 60.59 | 61.42 | 732,235 | +0.40(+0.65%) |
Aug 14, 2019 | 61.72 | 62.27 | 60.85 | 61.03 | 765,019 | -1.74(-2.77%) |
Aug 13, 2019 | 61.57 | 63.63 | 61.28 | 62.77 | 623,081 | +1.02(+1.65%) |
Aug 12, 2019 | 62.67 | 63.09 | 61.64 | 61.75 | 610,769 | -1.12(-1.78%) |
Aug 09, 2019 | 63.73 | 64.00 | 62.26 | 62.87 | 727,653 | -1.03(-1.61%) |
Aug 08, 2019 | 63.17 | 63.93 | 63.17 | 63.90 | 1,091,376 | +1.28(+2.04%) |
Aug 07, 2019 | 60.71 | 62.85 | 60.61 | 62.62 | 953,356 | +1.12(+1.82%) |
Aug 06, 2019 | 60.09 | 61.53 | 60.06 | 61.50 | 759,414 | +1.71(+2.86%) |
Aug 05, 2019 | 59.92 | 60.25 | 59.42 | 59.79 | 680,951 | -1.05(-1.72%) |
Aug 02, 2019 | 60.66 | 61.07 | 59.89 | 60.84 | 529,776 | +0.06(+0.09%) |
Aug 01, 2019 | 62.26 | 62.90 | 60.61 | 60.78 | 1,022,064 | -1.57(-2.52%) |
Jul 31, 2019 | 62.24 | 63.30 | 61.95 | 62.35 | 1,174,122 | -0.45(-0.72%) |
Jul 30, 2019 | 61.99 | 62.96 | 61.99 | 62.80 | 577,532 | +0.32(+0.51%) |
Jul 29, 2019 | 61.83 | 62.57 | 61.57 | 62.48 | 630,683 | +0.71(+1.15%) |
Jul 26, 2019 | 61.12 | 61.97 | 60.83 | 61.77 | 584,167 | +0.69(+1.13%) |
Jul 25, 2019 | 61.18 | 61.34 | 60.67 | 61.08 | 697,561 | -0.09(-0.15%) |
Jul 24, 2019 | 60.32 | 61.37 | 60.20 | 61.18 | 746,929 | +0.71(+1.17%) |
Jul 23, 2019 | 60.23 | 60.51 | 58.98 | 60.47 | 1,350,542 | +0.63(+1.06%) |
Jul 22, 2019 | 59.75 | 62.76 | 59.51 | 59.83 | 2,863,098 | +2.57(+4.50%) |
Jul 19, 2019 | 57.27 | 57.66 | 57.05 | 57.26 | 1,133,960 | +0.11(+0.19%) |
Jul 18, 2019 | 57.33 | 57.44 | 56.67 | 57.15 | 675,103 | -0.25(-0.43%) |
Jul 17, 2019 | 57.36 | 57.70 | 56.83 | 57.40 | 913,062 | -0.02(-0.03%) |
Jul 16, 2019 | 57.12 | 57.89 | 57.06 | 57.42 | 624,853 | +0.42(+0.74%) |
Jul 15, 2019 | 56.50 | 57.06 | 56.13 | 56.99 | 468,180 | +0.57(+1.01%) |
Jul 12, 2019 | 55.80 | 56.57 | 55.80 | 56.42 | 594,172 | +0.56(+1.00%) |
Jul 11, 2019 | 55.63 | 55.94 | 55.44 | 55.87 | 374,882 | +0.28(+0.51%) |
Jul 10, 2019 | 56.24 | 56.41 | 55.53 | 55.58 | 521,682 | -0.37(-0.65%) |
Jul 09, 2019 | 55.99 | 56.19 | 55.64 | 55.95 | 640,130 | -0.23(-0.41%) |
Jul 08, 2019 | 56.74 | 56.93 | 56.01 | 56.18 | 491,826 | -0.71(-1.25%) |
Jul 05, 2019 | 56.52 | 56.96 | 56.18 | 56.89 | 399,214 | -0.05(-0.10%) |
Jul 03, 2019 | 56.39 | 57.06 | 56.37 | 56.95 | 310,050 | +0.75(+1.33%) |
Jul 02, 2019 | 56.20 | 56.73 | 55.99 | 56.20 | 557,015 | +0.05(+0.10%) |
Jul 01, 2019 | 56.37 | 56.73 | 55.93 | 56.14 | 1,003,722 | +0.28(+0.51%) |
Jun 28, 2019 | 55.00 | 56.16 | 54.94 | 55.86 | 1,028,943 | +1.18(+2.16%) |
Jun 27, 2019 | 54.35 | 54.88 | 54.15 | 54.68 | 648,029 | +0.55(+1.01%) |
Jun 26, 2019 | 54.74 | 54.94 | 54.05 | 54.13 | 551,105 | -0.53(-0.97%) |
Jun 25, 2019 | 56.31 | 56.86 | 54.56 | 54.66 | 918,922 | -1.66(-2.95%) |
Jun 24, 2019 | 56.58 | 56.93 | 56.21 | 56.32 | 545,252 | -0.20(-0.36%) |
Jun 21, 2019 | 55.91 | 56.79 | 55.91 | 56.52 | 1,346,871 | +0.33(+0.59%) |
Jun 20, 2019 | 55.84 | 56.23 | 54.81 | 56.20 | 755,311 | +0.98(+1.77%) |
Jun 19, 2019 | 55.86 | 56.01 | 54.87 | 55.22 | 487,351 | -0.56(-1.00%) |
Jun 18, 2019 | 55.39 | 55.91 | 54.97 | 55.77 | 668,049 | +0.80(+1.45%) |
Jun 17, 2019 | 55.27 | 55.48 | 54.84 | 54.98 | 475,314 | -0.36(-0.64%) |
Jun 14, 2019 | 55.72 | 55.89 | 55.09 | 55.34 | 413,984 | -0.41(-0.74%) |
Jun 13, 2019 | 55.60 | 55.99 | 55.48 | 55.75 | 460,147 | +0.32(+0.58%) |
Jun 12, 2019 | 54.79 | 55.54 | 54.58 | 55.43 | 390,584 | +0.64(+1.17%) |
Jun 11, 2019 | 54.84 | 55.45 | 54.67 | 54.79 | 509,105 | +0.37(+0.69%) |
Jun 10, 2019 | 54.50 | 54.61 | 53.92 | 54.41 | 410,115 | +0.11(+0.20%) |
Jun 07, 2019 | 53.85 | 54.81 | 53.85 | 54.30 | 638,590 | +0.70(+1.31%) |
Jun 06, 2019 | 52.32 | 53.84 | 52.32 | 53.60 | 531,426 | +1.29(+2.46%) |
Jun 05, 2019 | 51.81 | 52.85 | 51.39 | 52.31 | 718,541 | +0.86(+1.67%) |
Jun 04, 2019 | 50.50 | 51.52 | 50.30 | 51.45 | 1,031,185 | +1.69(+3.40%) |
Jun 03, 2019 | 48.93 | 49.99 | 48.81 | 49.76 | 950,519 | +0.84(+1.72%) |
May 31, 2019 | 49.26 | 49.49 | 48.81 | 48.92 | 592,203 | -0.77(-1.55%) |
May 30, 2019 | 49.40 | 50.03 | 49.40 | 49.69 | 376,883 | +0.35(+0.70%) |
May 29, 2019 | 49.53 | 49.81 | 49.11 | 49.34 | 273,892 | -0.52(-1.04%) |
May 28, 2019 | 50.27 | 50.54 | 49.82 | 49.86 | 244,574 | -0.41(-0.82%) |
May 24, 2019 | 50.30 | 50.35 | 49.90 | 50.27 | 587,826 | +0.36(+0.71%) |
May 23, 2019 | 50.46 | 50.46 | 49.42 | 49.92 | 521,400 | -0.84(-1.66%) |
May 22, 2019 | 50.77 | 51.03 | 50.45 | 50.76 | 600,995 | -0.02(-0.04%) |
May 21, 2019 | 50.90 | 51.06 | 50.66 | 50.78 | 658,705 | +0.20(+0.40%) |
May 20, 2019 | 51.28 | 51.58 | 50.38 | 50.57 | 339,275 | -1.05(-2.04%) |
May 17, 2019 | 51.88 | 52.50 | 51.49 | 51.63 | 358,297 | -0.53(-1.02%) |
May 16, 2019 | 51.71 | 52.44 | 51.69 | 52.16 | 468,914 | +0.52(+1.01%) |
May 15, 2019 | 51.78 | 51.95 | 51.60 | 51.63 | 395,691 | -0.44(-0.84%) |
May 14, 2019 | 51.85 | 52.48 | 51.76 | 52.07 | 521,111 | +0.40(+0.78%) |
May 13, 2019 | 52.73 | 52.73 | 51.23 | 51.67 | 653,974 | -2.01(-3.75%) |
May 10, 2019 | 53.83 | 54.22 | 52.83 | 53.68 | 441,444 | -0.44(-0.81%) |
May 09, 2019 | 54.02 | 54.32 | 53.36 | 54.12 | 397,865 | -0.32(-0.59%) |
May 08, 2019 | 54.87 | 55.21 | 54.31 | 54.44 | 249,005 | -0.59(-1.08%) |
May 07, 2019 | 55.23 | 55.63 | 54.59 | 55.03 | 330,288 | -0.71(-1.28%) |
May 06, 2019 | 55.20 | 55.93 | 54.99 | 55.75 | 524,299 | -0.20(-0.36%) |
May 03, 2019 | 55.03 | 56.11 | 54.92 | 55.95 | 343,309 | +1.12(+2.05%) |
May 02, 2019 | 54.16 | 54.85 | 53.93 | 54.82 | 368,294 | +0.67(+1.23%) |
May 01, 2019 | 55.59 | 55.68 | 54.16 | 54.16 | 348,968 | -1.28(-2.31%) |
Apr 30, 2019 | 55.44 | 55.77 | 54.98 | 55.44 | 688,730 | -0.01(-0.02%) |
Apr 29, 2019 | 55.16 | 55.97 | 55.03 | 55.45 | 451,470 | +0.41(+0.75%) |
Apr 26, 2019 | 54.42 | 55.39 | 54.16 | 55.03 | 795,147 | +0.73(+1.35%) |
Apr 25, 2019 | 55.49 | 55.53 | 54.29 | 54.30 | 692,767 | -1.37(-2.46%) |
Apr 24, 2019 | 56.09 | 56.29 | 55.66 | 55.67 | 441,249 | -0.48(-0.85%) |
Apr 23, 2019 | 55.98 | 56.40 | 55.67 | 56.15 | 525,626 | +0.16(+0.29%) |
Apr 22, 2019 | 56.01 | 56.32 | 55.92 | 55.99 | 415,821 | -0.18(-0.33%) |
Apr 18, 2019 | 56.49 | 56.68 | 56.05 | 56.17 | 376,130 | -0.16(-0.29%) |
Apr 17, 2019 | 56.60 | 56.63 | 56.04 | 56.33 | 471,421 | -0.05(-0.10%) |
Apr 16, 2019 | 55.93 | 56.44 | 55.75 | 56.39 | 442,543 | +0.69(+1.25%) |
Apr 15, 2019 | 55.09 | 55.70 | 54.95 | 55.69 | 395,835 | +0.59(+1.08%) |
Apr 12, 2019 | 55.31 | 55.31 | 54.37 | 55.10 | 744,854 | +0.17(+0.31%) |
Apr 11, 2019 | 55.29 | 55.38 | 54.67 | 54.93 | 373,042 | -0.25(-0.46%) |
Apr 10, 2019 | 54.69 | 55.42 | 54.53 | 55.18 | 807,585 | +0.61(+1.12%) |
Apr 09, 2019 | 54.54 | 54.84 | 54.42 | 54.57 | 725,331 | -0.25(-0.46%) |
Apr 08, 2019 | 55.01 | 55.18 | 54.59 | 54.83 | 778,907 | +0.27(+0.50%) |
Apr 05, 2019 | 55.07 | 55.45 | 54.27 | 54.55 | 1,056,705 | -0.55(-0.99%) |
Apr 04, 2019 | 55.43 | 58.28 | 54.51 | 55.10 | 3,344,425 | +1.09(+2.02%) |
Apr 03, 2019 | 54.04 | 54.16 | 53.61 | 54.01 | 1,041,208 | +0.32(+0.59%) |
Apr 02, 2019 | 53.50 | 53.74 | 52.95 | 53.69 | 590,964 | +0.18(+0.34%) |
Apr 01, 2019 | 53.03 | 53.93 | 53.03 | 53.51 | 582,347 | +0.76(+1.45%) |
Mar 29, 2019 | 52.89 | 53.15 | 52.58 | 52.74 | 754,317 | +0.07(+0.14%) |
Mar 28, 2019 | 52.15 | 52.71 | 52.01 | 52.67 | 592,997 | +0.71(+1.36%) |
Mar 27, 2019 | 52.31 | 52.63 | 51.38 | 51.96 | 575,124 | -0.37(-0.71%) |
Mar 26, 2019 | 52.69 | 52.85 | 52.09 | 52.34 | 494,437 | +0.06(+0.12%) |
Mar 25, 2019 | 51.70 | 52.30 | 51.41 | 52.27 | 385,817 | +0.47(+0.91%) |
Mar 22, 2019 | 52.98 | 52.98 | 51.62 | 51.80 | 581,996 | -1.51(-2.83%) |
Mar 21, 2019 | 52.25 | 53.51 | 52.18 | 53.31 | 364,673 | +0.92(+1.75%) |
Mar 20, 2019 | 52.37 | 52.80 | 51.87 | 52.39 | 627,566 | -0.01(-0.02%) |
Mar 19, 2019 | 53.11 | 53.40 | 52.29 | 52.40 | 402,660 | -0.58(-1.10%) |
Mar 18, 2019 | 51.72 | 53.05 | 51.18 | 52.98 | 1,208,711 | +1.30(+2.51%) |
Mar 15, 2019 | 52.01 | 52.29 | 51.32 | 51.68 | 1,195,134 | -0.21(-0.40%) |
Mar 14, 2019 | 51.90 | 52.03 | 51.64 | 51.89 | 1,750,802 | +0.01(+0.02%) |
Mar 13, 2019 | 52.15 | 52.18 | 51.59 | 51.88 | 1,031,497 | -0.20(-0.38%) |
Mar 12, 2019 | 52.61 | 52.79 | 51.99 | 52.08 | 408,456 | -0.44(-0.83%) |
Mar 11, 2019 | 51.98 | 52.59 | 51.82 | 52.52 | 456,126 | +0.73(+1.40%) |
Mar 08, 2019 | 51.44 | 51.89 | 50.99 | 51.79 | 490,664 | +0.05(+0.11%) |
Mar 07, 2019 | 52.10 | 52.15 | 51.46 | 51.74 | 569,170 | -0.37(-0.72%) |
Mar 06, 2019 | 52.28 | 52.67 | 52.05 | 52.11 | 669,593 | -0.14(-0.26%) |
Mar 05, 2019 | 53.09 | 53.24 | 52.21 | 52.25 | 562,099 | -0.85(-1.59%) |
Mar 04, 2019 | 53.44 | 53.80 | 52.85 | 53.09 | 636,918 | -0.15(-0.29%) |
Mar 01, 2019 | 52.94 | 53.45 | 52.71 | 53.24 | 610,056 | +0.65(+1.24%) |
Feb 28, 2019 | 53.28 | 53.28 | 52.35 | 52.59 | 603,666 | -0.83(-1.55%) |
Feb 27, 2019 | 53.03 | 53.54 | 52.60 | 53.42 | 347,039 | +0.22(+0.41%) |
Feb 26, 2019 | 53.41 | 53.64 | 53.15 | 53.20 | 323,497 | -0.42(-0.78%) |
Feb 25, 2019 | 53.67 | 53.78 | 53.32 | 53.62 | 432,126 | +0.07(+0.14%) |
Feb 22, 2019 | 53.38 | 53.82 | 53.34 | 53.54 | 503,758 | +0.33(+0.61%) |
Feb 21, 2019 | 53.31 | 53.43 | 52.88 | 53.22 | 340,700 | -0.16(-0.31%) |
Feb 20, 2019 | 52.99 | 53.81 | 52.87 | 53.38 | 507,599 | +0.40(+0.75%) |
Feb 19, 2019 | 52.45 | 53.30 | 52.30 | 52.98 | 955,365 | +0.24(+0.45%) |
Feb 15, 2019 | 52.68 | 53.03 | 52.51 | 52.74 | 1,177,308 | +0.41(+0.78%) |
Feb 14, 2019 | 52.30 | 52.59 | 51.79 | 52.34 | 1,813,874 | -0.03(-0.05%) |
Feb 13, 2019 | 52.41 | 52.55 | 52.08 | 52.36 | 526,259 | +0.05(+0.10%) |
Feb 12, 2019 | 51.85 | 52.34 | 51.45 | 52.31 | 673,235 | +0.78(+1.52%) |
Feb 11, 2019 | 51.49 | 51.62 | 50.93 | 51.53 | 681,614 | +0.25(+0.48%) |
Feb 08, 2019 | 51.19 | 51.50 | 50.60 | 51.28 | 685,983 | -0.09(-0.18%) |
Feb 07, 2019 | 51.77 | 51.95 | 51.07 | 51.37 | 584,204 | -0.67(-1.29%) |
Feb 06, 2019 | 52.38 | 52.70 | 51.77 | 52.05 | 774,728 | -0.54(-1.02%) |
Feb 05, 2019 | 52.46 | 52.67 | 52.15 | 52.58 | 735,686 | +0.17(+0.33%) |
Feb 04, 2019 | 52.07 | 52.57 | 51.65 | 52.41 | 501,092 | +0.34(+0.65%) |
Feb 01, 2019 | 52.02 | 52.60 | 51.62 | 52.07 | 831,125 | +0.13(+0.24%) |
Jan 31, 2019 | 50.81 | 52.07 | 50.58 | 51.95 | 1,215,935 | +0.87(+1.71%) |
Jan 30, 2019 | 50.72 | 51.54 | 50.40 | 51.07 | 836,391 | +0.45(+0.88%) |
Jan 29, 2019 | 50.36 | 50.88 | 50.24 | 50.63 | 721,452 | +0.41(+0.81%) |
Jan 28, 2019 | 49.98 | 50.46 | 49.76 | 50.22 | 497,845 | -0.10(-0.20%) |
Jan 25, 2019 | 50.75 | 50.95 | 50.25 | 50.32 | 498,917 | -0.03(-0.05%) |
Jan 24, 2019 | 50.29 | 50.76 | 49.85 | 50.35 | 1,048,115 | -0.05(-0.11%) |
Jan 23, 2019 | 50.45 | 50.68 | 49.88 | 50.40 | 1,027,971 | +0.13(+0.25%) |
Jan 22, 2019 | 49.95 | 50.55 | 49.87 | 50.27 | 1,781,776 | +0.14(+0.27%) |
Jan 18, 2019 | 49.46 | 50.16 | 49.18 | 50.14 | 869,969 | +0.95(+1.94%) |
Jan 17, 2019 | 48.60 | 49.32 | 48.38 | 49.18 | 1,408,790 | +0.45(+0.93%) |
Jan 16, 2019 | 48.05 | 48.76 | 47.72 | 48.73 | 978,412 | +0.62(+1.28%) |
Jan 15, 2019 | 48.48 | 48.66 | 47.69 | 48.11 | 1,977,422 | -0.88(-1.80%) |
Jan 14, 2019 | 49.01 | 49.39 | 48.79 | 48.99 | 1,022,018 | -0.35(-0.71%) |
Jan 11, 2019 | 49.38 | 49.39 | 48.77 | 49.34 | 918,035 | -0.37(-0.74%) |
Jan 10, 2019 | 49.87 | 49.97 | 49.28 | 49.71 | 1,029,731 | -0.20(-0.40%) |
Jan 09, 2019 | 49.49 | 49.94 | 49.09 | 49.91 | 1,406,342 | +0.52(+1.06%) |
Jan 08, 2019 | 48.03 | 49.39 | 47.77 | 49.39 | 1,979,262 | +1.71(+3.58%) |
Jan 07, 2019 | 46.92 | 48.03 | 46.91 | 47.68 | 2,373,871 | +0.50(+1.05%) |
Jan 04, 2019 | 49.15 | 49.60 | 47.03 | 47.19 | 3,984,246 | -2.37(-4.77%) |
Jan 03, 2019 | 50.52 | 50.85 | 49.41 | 49.55 | 1,944,983 | -2.53(-4.85%) |