Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.53 | 60.98 | 60.32 | 60.75 | 288,668 | +0.13(+0.22%) |
Dec 30, 2019 | 60.98 | 61.70 | 60.29 | 60.62 | 194,799 | +0.09(+0.14%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.42 | 60.53 | 114,203 | -0.57(-0.93%) |
Dec 26, 2019 | 61.12 | 61.12 | 60.80 | 61.10 | 113,110 | +0.10(+0.17%) |
Dec 24, 2019 | 60.90 | 61.03 | 60.60 | 60.99 | 81,122 | -0.02(-0.03%) |
Dec 23, 2019 | 61.33 | 61.33 | 60.65 | 61.01 | 324,170 | -0.17(-0.28%) |
Dec 20, 2019 | 61.54 | 61.70 | 60.92 | 61.18 | 804,584 | -0.13(-0.22%) |
Dec 19, 2019 | 60.90 | 61.37 | 60.67 | 61.32 | 477,818 | +0.68(+1.13%) |
Dec 18, 2019 | 61.31 | 61.31 | 60.45 | 60.63 | 544,099 | -0.40(-0.65%) |
Dec 17, 2019 | 60.80 | 61.38 | 60.57 | 61.03 | 519,106 | +0.37(+0.61%) |
Dec 16, 2019 | 61.33 | 61.61 | 60.57 | 60.66 | 536,293 | -0.16(-0.27%) |
Dec 13, 2019 | 60.94 | 61.68 | 60.42 | 60.82 | 261,697 | -0.68(-1.11%) |
Dec 12, 2019 | 59.56 | 61.68 | 59.43 | 61.51 | 392,117 | +2.03(+3.42%) |
Dec 11, 2019 | 59.56 | 59.66 | 59.17 | 59.48 | 149,742 | -0.01(-0.02%) |
Dec 10, 2019 | 59.31 | 59.68 | 59.07 | 59.49 | 158,022 | +0.11(+0.19%) |
Dec 09, 2019 | 59.36 | 59.72 | 59.26 | 59.37 | 286,075 | -0.35(-0.59%) |
Dec 06, 2019 | 59.67 | 60.13 | 59.64 | 59.72 | 465,030 | +0.81(+1.37%) |
Dec 05, 2019 | 59.07 | 59.33 | 58.77 | 58.92 | 301,662 | +0.25(+0.42%) |
Dec 04, 2019 | 58.01 | 58.84 | 56.61 | 58.67 | 449,194 | +1.01(+1.74%) |
Dec 03, 2019 | 57.63 | 57.68 | 56.95 | 57.66 | 311,969 | -0.43(-0.74%) |
Dec 02, 2019 | 58.51 | 59.00 | 58.00 | 58.09 | 362,129 | -0.21(-0.36%) |
Nov 29, 2019 | 58.14 | 58.58 | 57.97 | 58.30 | 231,672 | +0.06(+0.10%) |
Nov 27, 2019 | 58.05 | 58.42 | 57.98 | 58.24 | 163,297 | +0.20(+0.34%) |
Nov 26, 2019 | 57.94 | 58.16 | 57.42 | 58.04 | 243,913 | +0.21(+0.36%) |
Nov 25, 2019 | 57.78 | 57.96 | 57.39 | 57.83 | 364,700 | +0.06(+0.10%) |
Nov 22, 2019 | 57.35 | 57.97 | 57.05 | 57.78 | 336,288 | +0.64(+1.11%) |
Nov 21, 2019 | 57.68 | 57.68 | 56.57 | 57.14 | 344,406 | -0.20(-0.35%) |
Nov 20, 2019 | 57.24 | 57.94 | 56.99 | 57.34 | 425,759 | -0.32(-0.56%) |
Nov 19, 2019 | 57.36 | 57.93 | 57.14 | 57.66 | 513,173 | +0.55(+0.96%) |
Nov 18, 2019 | 56.68 | 57.22 | 56.30 | 57.11 | 376,845 | +0.15(+0.27%) |
Nov 15, 2019 | 57.12 | 57.27 | 56.67 | 56.96 | 399,921 | +0.17(+0.30%) |
Nov 14, 2019 | 56.39 | 56.81 | 55.95 | 56.79 | 228,112 | +0.36(+0.64%) |
Nov 13, 2019 | 56.21 | 56.65 | 55.91 | 56.43 | 256,196 | -0.34(-0.60%) |
Nov 12, 2019 | 56.75 | 57.16 | 56.33 | 56.77 | 170,056 | -0.04(-0.07%) |
Nov 11, 2019 | 56.84 | 57.25 | 56.67 | 56.81 | 153,752 | -0.37(-0.65%) |
Nov 08, 2019 | 56.99 | 57.51 | 56.95 | 57.18 | 129,690 | -0.09(-0.15%) |
Nov 07, 2019 | 57.92 | 58.30 | 57.06 | 57.26 | 261,280 | +0.12(+0.22%) |
Nov 06, 2019 | 57.32 | 57.47 | 56.71 | 57.14 | 233,996 | -0.44(-0.76%) |
Nov 05, 2019 | 57.90 | 58.47 | 57.46 | 57.58 | 308,108 | +0.11(+0.20%) |
Nov 04, 2019 | 57.42 | 57.82 | 57.16 | 57.46 | 475,336 | +0.50(+0.88%) |
Nov 01, 2019 | 56.33 | 56.96 | 55.97 | 56.96 | 484,625 | +1.13(+2.02%) |
Oct 31, 2019 | 56.88 | 56.90 | 55.29 | 55.83 | 467,472 | -1.68(-2.92%) |
Oct 30, 2019 | 57.64 | 57.82 | 56.89 | 57.51 | 329,294 | -0.32(-0.56%) |
Oct 29, 2019 | 57.16 | 58.11 | 57.12 | 57.83 | 403,346 | +0.36(+0.63%) |
Oct 28, 2019 | 56.80 | 57.84 | 56.78 | 57.47 | 547,565 | +0.91(+1.61%) |
Oct 25, 2019 | 55.39 | 56.72 | 55.21 | 56.56 | 378,055 | +0.90(+1.62%) |
Oct 24, 2019 | 56.35 | 56.35 | 55.38 | 55.67 | 203,415 | -0.62(-1.11%) |
Oct 23, 2019 | 56.57 | 57.04 | 56.11 | 56.29 | 299,258 | -0.29(-0.52%) |
Oct 22, 2019 | 55.56 | 57.02 | 55.04 | 56.58 | 782,953 | +0.75(+1.34%) |
Oct 21, 2019 | 55.14 | 56.02 | 54.70 | 55.84 | 580,992 | +0.89(+1.62%) |
Oct 18, 2019 | 54.71 | 55.15 | 54.41 | 54.95 | 547,277 | +0.10(+0.19%) |
Oct 17, 2019 | 55.20 | 55.31 | 53.81 | 54.84 | 688,839 | -0.06(-0.10%) |
Oct 16, 2019 | 54.91 | 55.49 | 53.04 | 54.90 | 1,215,651 | +1.35(+2.53%) |
Oct 15, 2019 | 53.25 | 54.06 | 52.83 | 53.54 | 391,477 | +0.54(+1.02%) |
Oct 14, 2019 | 52.89 | 53.29 | 52.83 | 53.01 | 245,944 | -0.22(-0.41%) |
Oct 11, 2019 | 53.22 | 53.72 | 53.17 | 53.22 | 314,465 | +0.82(+1.57%) |
Oct 10, 2019 | 52.00 | 52.83 | 51.70 | 52.40 | 305,469 | +0.70(+1.36%) |
Oct 09, 2019 | 52.19 | 52.25 | 51.51 | 51.70 | 436,699 | +0.03(+0.06%) |
Oct 08, 2019 | 52.30 | 52.76 | 51.59 | 51.67 | 276,658 | -1.10(-2.09%) |
Oct 07, 2019 | 52.53 | 53.27 | 52.53 | 52.77 | 397,328 | -0.16(-0.30%) |
Oct 04, 2019 | 52.38 | 52.97 | 51.90 | 52.93 | 266,191 | +0.49(+0.94%) |
Oct 03, 2019 | 51.98 | 52.46 | 51.28 | 52.44 | 260,017 | +0.44(+0.84%) |
Oct 02, 2019 | 52.20 | 52.62 | 51.49 | 52.00 | 425,691 | -0.78(-1.47%) |
Oct 01, 2019 | 54.12 | 54.48 | 52.52 | 52.78 | 387,934 | -0.95(-1.76%) |
Sep 30, 2019 | 53.90 | 54.16 | 53.58 | 53.72 | 309,364 | +0.13(+0.25%) |
Sep 27, 2019 | 53.30 | 54.13 | 52.43 | 53.59 | 542,207 | +0.80(+1.52%) |
Sep 26, 2019 | 53.39 | 53.39 | 52.63 | 52.79 | 262,396 | -0.60(-1.12%) |
Sep 25, 2019 | 52.55 | 53.71 | 52.52 | 53.38 | 366,651 | +1.16(+2.23%) |
Sep 24, 2019 | 53.25 | 53.58 | 51.88 | 52.22 | 372,129 | -1.04(-1.96%) |
Sep 23, 2019 | 52.31 | 53.55 | 52.31 | 53.26 | 341,277 | +0.58(+1.10%) |
Sep 20, 2019 | 53.12 | 53.63 | 52.43 | 52.68 | 784,103 | -0.34(-0.64%) |
Sep 19, 2019 | 53.34 | 53.94 | 52.95 | 53.02 | 312,683 | -0.46(-0.87%) |
Sep 18, 2019 | 53.16 | 53.68 | 52.95 | 53.49 | 313,384 | +0.01(+0.02%) |
Sep 17, 2019 | 53.55 | 53.67 | 52.90 | 53.48 | 418,394 | -0.50(-0.93%) |
Sep 16, 2019 | 54.21 | 54.24 | 53.55 | 53.98 | 621,682 | -0.88(-1.60%) |
Sep 13, 2019 | 54.48 | 55.29 | 54.06 | 54.86 | 684,915 | +0.89(+1.65%) |
Sep 12, 2019 | 53.78 | 54.32 | 53.17 | 53.97 | 401,256 | -0.23(-0.42%) |
Sep 11, 2019 | 52.91 | 54.40 | 51.94 | 54.20 | 463,509 | +1.56(+2.97%) |
Sep 10, 2019 | 51.95 | 52.68 | 51.37 | 52.64 | 728,914 | +1.06(+2.06%) |
Sep 09, 2019 | 50.82 | 51.68 | 50.52 | 51.58 | 815,151 | +1.32(+2.62%) |
Sep 06, 2019 | 50.26 | 50.57 | 49.45 | 50.26 | 565,551 | +0.24(+0.47%) |
Sep 05, 2019 | 49.10 | 50.30 | 49.10 | 50.02 | 488,099 | +1.64(+3.38%) |
Sep 04, 2019 | 48.70 | 48.70 | 48.12 | 48.39 | 232,294 | +0.31(+0.65%) |
Sep 03, 2019 | 49.47 | 49.61 | 47.85 | 48.07 | 442,478 | -1.79(-3.59%) |
Aug 30, 2019 | 49.09 | 49.93 | 48.94 | 49.86 | 409,322 | +0.78(+1.58%) |
Aug 29, 2019 | 48.82 | 49.37 | 48.82 | 49.09 | 481,003 | +0.66(+1.37%) |
Aug 28, 2019 | 48.01 | 48.95 | 47.86 | 48.42 | 334,215 | +0.28(+0.59%) |
Aug 27, 2019 | 49.65 | 49.65 | 47.82 | 48.14 | 491,508 | -1.29(-2.60%) |
Aug 26, 2019 | 49.28 | 49.47 | 48.56 | 49.43 | 373,881 | +0.39(+0.79%) |
Aug 23, 2019 | 50.26 | 50.61 | 48.85 | 49.04 | 521,925 | -1.43(-2.83%) |
Aug 22, 2019 | 50.82 | 51.41 | 50.37 | 50.47 | 347,113 | -0.29(-0.58%) |
Aug 21, 2019 | 50.41 | 51.12 | 50.30 | 50.76 | 372,600 | +0.40(+0.79%) |
Aug 20, 2019 | 51.31 | 51.31 | 50.19 | 50.36 | 397,377 | -1.09(-2.12%) |
Aug 19, 2019 | 52.01 | 52.17 | 51.41 | 51.45 | 300,770 | +0.35(+0.69%) |
Aug 16, 2019 | 50.30 | 51.44 | 50.30 | 51.10 | 466,046 | +1.11(+2.22%) |
Aug 15, 2019 | 51.14 | 51.26 | 49.90 | 49.99 | 232,374 | -0.88(-1.73%) |
Aug 14, 2019 | 50.91 | 51.70 | 50.42 | 50.87 | 352,472 | -1.48(-2.82%) |
Aug 13, 2019 | 51.74 | 53.35 | 51.74 | 52.35 | 215,612 | +0.60(+1.15%) |
Aug 12, 2019 | 52.23 | 52.56 | 51.63 | 51.76 | 234,572 | -1.21(-2.29%) |
Aug 09, 2019 | 52.93 | 53.32 | 52.39 | 52.97 | 255,206 | -0.28(-0.53%) |
Aug 08, 2019 | 52.38 | 53.34 | 52.04 | 53.25 | 538,717 | +1.93(+3.76%) |
Aug 07, 2019 | 51.18 | 51.87 | 50.44 | 51.32 | 667,971 | -0.90(-1.72%) |
Aug 06, 2019 | 51.98 | 52.41 | 50.96 | 52.22 | 457,549 | +0.63(+1.23%) |
Aug 05, 2019 | 52.39 | 53.22 | 50.95 | 51.58 | 437,501 | -2.10(-3.91%) |
Aug 02, 2019 | 54.25 | 54.76 | 53.09 | 53.69 | 353,337 | -0.81(-1.49%) |
Aug 01, 2019 | 57.38 | 57.65 | 54.35 | 54.50 | 604,965 | -2.85(-4.97%) |
Jul 31, 2019 | 57.34 | 58.16 | 57.18 | 57.35 | 628,615 | -0.38(-0.65%) |
Jul 30, 2019 | 56.72 | 57.74 | 56.66 | 57.73 | 479,814 | +0.57(+0.99%) |
Jul 29, 2019 | 57.52 | 57.78 | 57.08 | 57.16 | 482,364 | -0.57(-0.98%) |
Jul 26, 2019 | 56.93 | 57.78 | 56.86 | 57.73 | 625,719 | +0.83(+1.46%) |
Jul 25, 2019 | 57.46 | 57.61 | 56.61 | 56.90 | 606,949 | -0.28(-0.50%) |
Jul 24, 2019 | 55.95 | 57.25 | 55.92 | 57.18 | 970,957 | +1.01(+1.80%) |
Jul 23, 2019 | 55.31 | 56.18 | 55.28 | 56.17 | 394,841 | +0.86(+1.55%) |
Jul 22, 2019 | 55.47 | 55.62 | 54.95 | 55.31 | 316,664 | -0.23(-0.41%) |
Jul 19, 2019 | 55.96 | 56.09 | 55.49 | 55.54 | 772,935 | -0.54(-0.96%) |
Jul 18, 2019 | 54.73 | 56.09 | 54.39 | 56.08 | 1,197,871 | +1.72(+3.16%) |
Jul 17, 2019 | 52.87 | 54.59 | 52.58 | 54.36 | 1,449,882 | +1.57(+2.97%) |
Jul 16, 2019 | 53.05 | 53.05 | 51.73 | 52.79 | 550,829 | -0.20(-0.37%) |
Jul 15, 2019 | 54.45 | 54.45 | 52.94 | 52.99 | 534,853 | -1.30(-2.40%) |
Jul 12, 2019 | 53.57 | 54.47 | 53.31 | 54.29 | 390,492 | +0.95(+1.79%) |
Jul 11, 2019 | 52.87 | 53.43 | 52.57 | 53.34 | 345,819 | +0.46(+0.87%) |
Jul 10, 2019 | 53.47 | 53.47 | 52.53 | 52.87 | 286,603 | -0.53(-0.99%) |
Jul 09, 2019 | 52.88 | 53.44 | 52.33 | 53.40 | 363,007 | -0.06(-0.11%) |
Jul 08, 2019 | 54.10 | 54.40 | 53.32 | 53.46 | 290,510 | -1.11(-2.04%) |
Jul 05, 2019 | 54.50 | 55.10 | 54.25 | 54.57 | 199,853 | +0.44(+0.82%) |
Jul 03, 2019 | 54.33 | 54.36 | 53.95 | 54.13 | 118,619 | +0.05(+0.09%) |
Jul 02, 2019 | 54.73 | 54.81 | 53.74 | 54.08 | 364,791 | -0.50(-0.92%) |
Jul 01, 2019 | 54.89 | 55.21 | 54.39 | 54.58 | 506,989 | +0.31(+0.57%) |
Jun 28, 2019 | 54.09 | 55.00 | 53.74 | 54.27 | 1,154,319 | +0.76(+1.41%) |
Jun 27, 2019 | 53.06 | 53.82 | 53.06 | 53.52 | 289,113 | +0.50(+0.94%) |
Jun 26, 2019 | 52.22 | 53.25 | 51.95 | 53.02 | 366,666 | +0.80(+1.54%) |
Jun 25, 2019 | 52.29 | 52.58 | 51.45 | 52.21 | 322,331 | +0.03(+0.05%) |
Jun 24, 2019 | 52.93 | 53.16 | 52.12 | 52.19 | 256,927 | -0.70(-1.32%) |
Jun 21, 2019 | 52.83 | 53.47 | 52.53 | 52.88 | 719,133 | -0.10(-0.20%) |
Jun 20, 2019 | 53.97 | 53.97 | 52.20 | 52.99 | 663,065 | -0.49(-0.92%) |
Jun 19, 2019 | 53.58 | 54.65 | 53.47 | 53.48 | 425,547 | +0.02(+0.04%) |
Jun 18, 2019 | 52.02 | 54.19 | 51.87 | 53.46 | 589,612 | +1.46(+2.81%) |
Jun 17, 2019 | 53.05 | 53.15 | 51.84 | 52.00 | 392,424 | -1.16(-2.18%) |
Jun 14, 2019 | 52.70 | 53.24 | 51.91 | 53.16 | 313,919 | +0.55(+1.04%) |
Jun 13, 2019 | 52.87 | 53.19 | 52.40 | 52.61 | 293,399 | -0.18(-0.34%) |
Jun 12, 2019 | 53.11 | 53.11 | 52.35 | 52.79 | 226,541 | -0.26(-0.50%) |
Jun 11, 2019 | 52.94 | 53.61 | 52.27 | 53.05 | 297,943 | +0.67(+1.28%) |
Jun 10, 2019 | 52.62 | 53.14 | 51.85 | 52.38 | 278,546 | +0.40(+0.76%) |
Jun 07, 2019 | 52.26 | 52.31 | 51.70 | 51.99 | 177,718 | -0.30(-0.58%) |
Jun 06, 2019 | 52.09 | 52.48 | 51.30 | 52.29 | 219,727 | -0.01(-0.02%) |
Jun 05, 2019 | 52.30 | 52.75 | 51.41 | 52.30 | 188,177 | -0.13(-0.25%) |
Jun 04, 2019 | 51.41 | 52.49 | 51.16 | 52.43 | 246,354 | +1.77(+3.48%) |
Jun 03, 2019 | 49.99 | 50.78 | 49.43 | 50.67 | 340,437 | +0.67(+1.34%) |
May 31, 2019 | 50.03 | 50.60 | 49.85 | 49.99 | 416,652 | -0.66(-1.30%) |
May 30, 2019 | 51.61 | 51.86 | 50.10 | 50.66 | 263,230 | -0.95(-1.85%) |
May 29, 2019 | 50.58 | 51.78 | 50.29 | 51.61 | 361,950 | +0.65(+1.28%) |
May 28, 2019 | 51.78 | 52.08 | 50.92 | 50.96 | 293,530 | -1.03(-1.98%) |
May 24, 2019 | 51.57 | 52.18 | 51.42 | 51.99 | 245,183 | +0.76(+1.47%) |
May 23, 2019 | 52.21 | 52.21 | 50.84 | 51.23 | 246,787 | -1.51(-2.86%) |
May 22, 2019 | 53.04 | 53.11 | 52.42 | 52.74 | 228,727 | -0.42(-0.80%) |
May 21, 2019 | 53.17 | 53.56 | 53.11 | 53.17 | 219,488 | +0.19(+0.36%) |
May 20, 2019 | 52.76 | 53.58 | 52.76 | 52.98 | 144,403 | +0.06(+0.11%) |
May 17, 2019 | 52.70 | 53.85 | 52.70 | 52.92 | 186,402 | -0.33(-0.62%) |
May 16, 2019 | 52.78 | 53.57 | 52.78 | 53.25 | 246,135 | +0.83(+1.58%) |
May 15, 2019 | 52.30 | 52.69 | 51.63 | 52.42 | 290,728 | -0.50(-0.95%) |
May 14, 2019 | 52.11 | 53.29 | 51.75 | 52.92 | 265,637 | +0.94(+1.82%) |
May 13, 2019 | 53.42 | 53.42 | 51.85 | 51.98 | 267,114 | -2.44(-4.48%) |
May 10, 2019 | 54.08 | 54.61 | 53.63 | 54.41 | 200,700 | +0.00(+0.00%) |
May 09, 2019 | 54.01 | 54.82 | 53.62 | 54.41 | 241,348 | -0.20(-0.36%) |
May 08, 2019 | 55.07 | 55.53 | 54.54 | 54.61 | 246,270 | -0.65(-1.18%) |
May 07, 2019 | 55.38 | 55.59 | 54.95 | 55.26 | 251,215 | -0.66(-1.18%) |
May 06, 2019 | 54.72 | 56.27 | 54.72 | 55.92 | 525,625 | +0.16(+0.29%) |
May 03, 2019 | 55.24 | 55.94 | 55.13 | 55.76 | 226,860 | +0.76(+1.37%) |
May 02, 2019 | 54.32 | 55.28 | 54.32 | 55.01 | 336,643 | +0.63(+1.16%) |
May 01, 2019 | 54.73 | 55.24 | 53.80 | 54.38 | 304,578 | -0.30(-0.55%) |
Apr 30, 2019 | 55.52 | 55.66 | 54.53 | 54.68 | 289,730 | -0.84(-1.51%) |
Apr 29, 2019 | 54.80 | 55.75 | 54.62 | 55.52 | 299,516 | +0.79(+1.45%) |
Apr 26, 2019 | 53.75 | 54.77 | 53.55 | 54.72 | 349,945 | +0.85(+1.57%) |
Apr 25, 2019 | 53.59 | 53.99 | 52.81 | 53.88 | 272,526 | +0.10(+0.19%) |
Apr 24, 2019 | 53.97 | 54.37 | 53.45 | 53.77 | 322,184 | -0.34(-0.63%) |
Apr 23, 2019 | 52.08 | 54.24 | 52.08 | 54.11 | 545,600 | +2.00(+3.83%) |
Apr 22, 2019 | 52.45 | 52.85 | 51.88 | 52.12 | 369,399 | -0.46(-0.88%) |
Apr 18, 2019 | 53.84 | 53.89 | 52.49 | 52.58 | 426,943 | -1.38(-2.57%) |
Apr 17, 2019 | 53.50 | 54.27 | 53.04 | 53.96 | 632,118 | +0.04(+0.07%) |
Apr 16, 2019 | 52.14 | 54.19 | 51.79 | 53.92 | 1,907,908 | +1.66(+3.17%) |
Apr 15, 2019 | 53.47 | 53.57 | 51.95 | 52.27 | 635,726 | -1.21(-2.25%) |
Apr 12, 2019 | 53.49 | 54.20 | 52.62 | 53.47 | 497,144 | +0.73(+1.39%) |
Apr 11, 2019 | 52.85 | 53.41 | 52.51 | 52.74 | 470,764 | +0.14(+0.27%) |
Apr 10, 2019 | 52.39 | 52.62 | 51.57 | 52.60 | 889,799 | +0.38(+0.72%) |
Apr 09, 2019 | 53.48 | 53.50 | 52.02 | 52.22 | 667,433 | -1.54(-2.87%) |
Apr 08, 2019 | 53.62 | 53.92 | 53.02 | 53.76 | 247,382 | +0.08(+0.16%) |
Apr 05, 2019 | 53.62 | 53.88 | 53.21 | 53.68 | 378,514 | +0.25(+0.48%) |
Apr 04, 2019 | 53.14 | 53.74 | 53.04 | 53.43 | 536,595 | +0.39(+0.73%) |
Apr 03, 2019 | 53.75 | 53.84 | 52.88 | 53.04 | 360,623 | -0.02(-0.04%) |
Apr 02, 2019 | 53.13 | 53.53 | 52.68 | 53.06 | 403,298 | -0.07(-0.12%) |
Apr 01, 2019 | 52.13 | 53.15 | 51.84 | 53.12 | 405,477 | +1.62(+3.14%) |
Mar 29, 2019 | 52.61 | 52.70 | 51.39 | 51.50 | 538,883 | -0.55(-1.05%) |
Mar 28, 2019 | 51.58 | 52.41 | 51.30 | 52.05 | 456,883 | +0.52(+1.00%) |
Mar 27, 2019 | 51.06 | 51.90 | 50.77 | 51.53 | 440,591 | +0.31(+0.61%) |
Mar 26, 2019 | 50.11 | 51.27 | 50.11 | 51.22 | 626,698 | +1.55(+3.13%) |
Mar 25, 2019 | 49.19 | 50.11 | 48.87 | 49.67 | 569,601 | +0.59(+1.21%) |
Mar 22, 2019 | 51.17 | 51.35 | 48.56 | 49.08 | 848,683 | -2.64(-5.10%) |
Mar 21, 2019 | 52.29 | 52.91 | 51.61 | 51.71 | 603,264 | -0.99(-1.88%) |
Mar 20, 2019 | 53.96 | 54.39 | 52.58 | 52.70 | 550,756 | -1.43(-2.64%) |
Mar 19, 2019 | 55.89 | 55.89 | 54.07 | 54.13 | 357,034 | -1.55(-2.79%) |
Mar 18, 2019 | 54.90 | 55.75 | 54.88 | 55.68 | 382,958 | +1.09(+2.00%) |
Mar 15, 2019 | 54.88 | 55.39 | 54.29 | 54.59 | 750,231 | -0.29(-0.53%) |
Mar 14, 2019 | 54.67 | 55.04 | 54.47 | 54.88 | 306,793 | +0.24(+0.43%) |
Mar 13, 2019 | 54.17 | 55.67 | 53.79 | 54.65 | 819,919 | +0.79(+1.47%) |
Mar 12, 2019 | 54.11 | 54.40 | 53.59 | 53.86 | 240,734 | -0.15(-0.28%) |
Mar 11, 2019 | 53.77 | 54.36 | 53.49 | 54.01 | 310,141 | +0.37(+0.68%) |
Mar 08, 2019 | 52.90 | 54.15 | 52.78 | 53.64 | 346,015 | +0.28(+0.53%) |
Mar 07, 2019 | 54.15 | 54.15 | 53.10 | 53.36 | 317,694 | -0.84(-1.55%) |
Mar 06, 2019 | 55.38 | 55.74 | 54.13 | 54.20 | 442,690 | -1.18(-2.13%) |
Mar 05, 2019 | 55.22 | 55.75 | 54.43 | 55.37 | 266,093 | +0.11(+0.20%) |
Mar 04, 2019 | 55.67 | 55.97 | 54.92 | 55.26 | 276,347 | -0.25(-0.46%) |
Mar 01, 2019 | 55.96 | 55.96 | 54.90 | 55.52 | 249,262 | +0.25(+0.46%) |
Feb 28, 2019 | 55.51 | 55.94 | 55.23 | 55.26 | 244,870 | -0.23(-0.41%) |
Feb 27, 2019 | 54.81 | 55.65 | 54.74 | 55.49 | 233,808 | +0.76(+1.39%) |
Feb 26, 2019 | 55.31 | 55.66 | 54.70 | 54.72 | 237,860 | -0.88(-1.57%) |
Feb 25, 2019 | 55.99 | 56.49 | 55.52 | 55.60 | 422,742 | -0.10(-0.19%) |
Feb 22, 2019 | 55.25 | 55.86 | 54.99 | 55.70 | 364,388 | +0.45(+0.82%) |
Feb 21, 2019 | 56.07 | 56.07 | 55.10 | 55.25 | 317,664 | -0.82(-1.46%) |
Feb 20, 2019 | 55.19 | 56.07 | 54.72 | 56.07 | 500,602 | +0.86(+1.55%) |
Feb 19, 2019 | 54.53 | 55.44 | 54.39 | 55.21 | 406,148 | +0.32(+0.58%) |
Feb 15, 2019 | 53.95 | 54.90 | 53.66 | 54.89 | 370,548 | +1.37(+2.57%) |
Feb 14, 2019 | 53.18 | 54.12 | 52.72 | 53.52 | 695,068 | -0.09(-0.18%) |
Feb 13, 2019 | 53.60 | 53.75 | 53.04 | 53.61 | 211,251 | +0.16(+0.30%) |
Feb 12, 2019 | 53.37 | 53.92 | 52.85 | 53.45 | 302,659 | +0.40(+0.75%) |
Feb 11, 2019 | 52.76 | 53.08 | 52.39 | 53.06 | 319,875 | +0.54(+1.02%) |
Feb 08, 2019 | 52.41 | 53.19 | 51.91 | 52.52 | 905,077 | -0.14(-0.27%) |
Feb 07, 2019 | 51.38 | 52.74 | 51.38 | 52.66 | 688,806 | +1.38(+2.70%) |
Feb 06, 2019 | 51.03 | 51.65 | 50.79 | 51.28 | 280,353 | +0.01(+0.02%) |
Feb 05, 2019 | 51.69 | 51.69 | 50.82 | 51.27 | 263,004 | -0.37(-0.71%) |
Feb 04, 2019 | 50.99 | 51.65 | 50.77 | 51.64 | 229,658 | +0.61(+1.20%) |
Feb 01, 2019 | 50.72 | 51.31 | 50.42 | 51.02 | 368,849 | +0.40(+0.78%) |
Jan 31, 2019 | 51.01 | 51.18 | 49.58 | 50.63 | 373,028 | -0.64(-1.25%) |
Jan 30, 2019 | 51.29 | 51.86 | 50.98 | 51.27 | 318,312 | +0.01(+0.02%) |
Jan 29, 2019 | 51.64 | 51.98 | 51.22 | 51.26 | 262,011 | -0.39(-0.76%) |
Jan 28, 2019 | 50.77 | 51.83 | 50.36 | 51.65 | 344,653 | +0.82(+1.61%) |
Jan 25, 2019 | 50.41 | 51.02 | 50.25 | 50.84 | 314,651 | +0.58(+1.16%) |
Jan 24, 2019 | 50.43 | 51.06 | 49.96 | 50.25 | 301,489 | -0.42(-0.83%) |
Jan 23, 2019 | 51.17 | 51.35 | 50.40 | 50.68 | 505,083 | -0.26(-0.52%) |
Jan 22, 2019 | 51.17 | 51.95 | 50.77 | 50.94 | 658,429 | -0.61(-1.18%) |
Jan 18, 2019 | 51.66 | 51.90 | 50.82 | 51.55 | 567,735 | +0.35(+0.68%) |
Jan 17, 2019 | 50.64 | 51.52 | 50.01 | 51.20 | 781,272 | +0.49(+0.96%) |
Jan 16, 2019 | 49.19 | 51.01 | 48.86 | 50.71 | 1,189,809 | +1.70(+3.47%) |
Jan 15, 2019 | 48.83 | 49.30 | 47.85 | 49.02 | 674,535 | +0.20(+0.40%) |
Jan 14, 2019 | 48.10 | 49.21 | 47.89 | 48.82 | 616,468 | +0.51(+1.05%) |
Jan 11, 2019 | 47.99 | 48.70 | 47.62 | 48.31 | 515,861 | +0.13(+0.27%) |
Jan 10, 2019 | 47.91 | 48.73 | 47.29 | 48.18 | 546,554 | +0.21(+0.43%) |
Jan 09, 2019 | 47.34 | 48.22 | 47.19 | 47.97 | 612,506 | +0.75(+1.59%) |
Jan 08, 2019 | 46.67 | 47.26 | 45.82 | 47.22 | 744,119 | +1.65(+3.63%) |
Jan 07, 2019 | 44.98 | 46.27 | 44.33 | 45.57 | 709,801 | +0.49(+1.08%) |
Jan 04, 2019 | 44.26 | 45.10 | 43.92 | 45.08 | 632,817 | +1.57(+3.60%) |
Jan 03, 2019 | 43.36 | 44.54 | 43.16 | 43.51 | 568,149 | -0.18(-0.41%) |