Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.57 | 77.73 | 76.89 | 77.34 | 186,700 | -0.17(-0.22%) |
Dec 30, 2019 | 77.45 | 77.80 | 76.85 | 77.51 | 403,242 | -0.09(-0.12%) |
Dec 27, 2019 | 76.80 | 77.62 | 76.56 | 77.60 | 155,300 | +0.64(+0.83%) |
Dec 26, 2019 | 77.72 | 77.72 | 76.60 | 76.96 | 170,154 | -0.74(-0.95%) |
Dec 24, 2019 | 77.46 | 77.99 | 77.15 | 77.70 | 82,300 | +0.35(+0.45%) |
Dec 23, 2019 | 77.60 | 77.76 | 76.79 | 77.35 | 419,687 | +0.16(+0.21%) |
Dec 20, 2019 | 76.11 | 77.33 | 75.68 | 77.19 | 767,000 | +0.80(+1.05%) |
Dec 19, 2019 | 76.30 | 76.86 | 75.89 | 76.39 | 266,037 | -0.01(-0.01%) |
Dec 18, 2019 | 76.55 | 77.03 | 75.53 | 76.40 | 450,742 | -0.15(-0.20%) |
Dec 17, 2019 | 76.91 | 77.28 | 76.42 | 76.55 | 662,388 | -0.18(-0.23%) |
Dec 16, 2019 | 76.25 | 77.17 | 76.21 | 76.73 | 383,133 | +0.89(+1.17%) |
Dec 13, 2019 | 75.46 | 76.67 | 74.63 | 75.84 | 489,300 | +1.99(+2.69%) |
Dec 12, 2019 | 73.76 | 75.02 | 70.10 | 73.85 | 246,701 | +0.07(+0.09%) |
Dec 11, 2019 | 72.78 | 74.21 | 72.41 | 73.78 | 261,454 | +1.03(+1.42%) |
Dec 10, 2019 | 74.06 | 74.22 | 72.44 | 72.75 | 581,002 | -1.58(-2.13%) |
Dec 09, 2019 | 74.76 | 75.01 | 73.74 | 74.33 | 470,648 | -0.42(-0.56%) |
Dec 06, 2019 | 74.18 | 75.07 | 73.99 | 74.75 | 469,300 | +0.98(+1.33%) |
Dec 05, 2019 | 73.45 | 74.10 | 71.95 | 73.77 | 520,698 | +0.34(+0.46%) |
Dec 04, 2019 | 72.81 | 73.63 | 71.54 | 73.43 | 317,306 | +0.66(+0.91%) |
Dec 03, 2019 | 71.92 | 73.16 | 71.92 | 72.77 | 499,454 | +0.00(+0.00%) |
Dec 02, 2019 | 72.13 | 72.81 | 71.56 | 72.77 | 540,664 | +0.53(+0.73%) |
Nov 29, 2019 | 72.52 | 72.90 | 72.12 | 72.24 | 105,100 | -0.35(-0.48%) |
Nov 27, 2019 | 72.55 | 72.97 | 72.20 | 72.59 | 261,900 | +0.10(+0.14%) |
Nov 26, 2019 | 72.91 | 73.30 | 72.24 | 72.49 | 522,751 | -0.16(-0.22%) |
Nov 25, 2019 | 71.49 | 72.82 | 71.31 | 72.65 | 454,529 | +1.57(+2.21%) |
Nov 22, 2019 | 71.49 | 71.68 | 70.72 | 71.08 | 208,500 | -0.22(-0.31%) |
Nov 21, 2019 | 71.68 | 71.93 | 70.83 | 71.30 | 386,799 | -0.18(-0.25%) |
Nov 20, 2019 | 72.60 | 72.72 | 70.86 | 71.48 | 583,725 | -1.04(-1.43%) |
Nov 19, 2019 | 72.89 | 73.40 | 72.23 | 72.52 | 657,324 | -0.07(-0.10%) |
Nov 18, 2019 | 73.28 | 73.92 | 72.27 | 72.59 | 630,962 | -0.78(-1.06%) |
Nov 15, 2019 | 72.34 | 73.41 | 71.65 | 73.37 | 429,900 | +1.36(+1.89%) |
Nov 14, 2019 | 72.72 | 72.94 | 71.03 | 72.01 | 363,009 | -0.42(-0.58%) |
Nov 13, 2019 | 72.30 | 72.77 | 71.83 | 72.43 | 539,401 | -0.19(-0.26%) |
Nov 12, 2019 | 72.29 | 72.86 | 71.38 | 72.62 | 348,124 | +0.55(+0.76%) |
Nov 11, 2019 | 71.83 | 72.45 | 71.61 | 72.07 | 690,133 | -0.12(-0.17%) |
Nov 08, 2019 | 71.66 | 72.39 | 70.95 | 72.19 | 306,400 | +0.66(+0.92%) |
Nov 07, 2019 | 71.88 | 72.05 | 71.29 | 71.53 | 279,359 | +0.00(+0.00%) |
Nov 06, 2019 | 70.76 | 72.14 | 70.76 | 71.53 | 427,914 | +0.63(+0.89%) |
Nov 05, 2019 | 70.72 | 72.04 | 70.65 | 70.90 | 943,186 | +0.09(+0.13%) |
Nov 04, 2019 | 70.58 | 71.82 | 70.40 | 70.81 | 486,484 | +0.23(+0.33%) |
Nov 01, 2019 | 70.53 | 71.20 | 69.97 | 70.58 | 645,100 | +0.04(+0.06%) |
Oct 31, 2019 | 69.00 | 73.00 | 68.36 | 70.54 | 1,879,485 | +4.08(+6.14%) |
Oct 30, 2019 | 66.29 | 67.30 | 65.72 | 66.46 | 619,533 | +0.23(+0.35%) |
Oct 29, 2019 | 66.12 | 67.09 | 65.59 | 66.23 | 804,330 | +0.05(+0.08%) |
Oct 28, 2019 | 65.73 | 66.75 | 65.69 | 66.18 | 1,244,366 | +0.56(+0.85%) |
Oct 25, 2019 | 66.22 | 66.22 | 65.48 | 65.62 | 587,400 | -0.39(-0.59%) |
Oct 24, 2019 | 66.99 | 67.35 | 65.93 | 66.01 | 665,371 | -0.85(-1.28%) |
Oct 23, 2019 | 66.72 | 67.28 | 66.01 | 66.86 | 309,751 | +0.00(+0.01%) |
Oct 22, 2019 | 67.73 | 68.23 | 66.15 | 66.86 | 466,307 | -0.52(-0.76%) |
Oct 21, 2019 | 67.20 | 68.08 | 66.91 | 67.38 | 707,355 | +0.84(+1.27%) |
Oct 18, 2019 | 64.96 | 67.27 | 64.35 | 66.53 | 519,100 | +1.24(+1.90%) |
Oct 17, 2019 | 64.09 | 65.51 | 63.95 | 65.29 | 317,956 | +1.59(+2.50%) |
Oct 16, 2019 | 63.45 | 64.16 | 63.16 | 63.70 | 315,862 | +0.07(+0.11%) |
Oct 15, 2019 | 63.55 | 64.72 | 62.87 | 63.63 | 701,704 | +0.33(+0.52%) |
Oct 14, 2019 | 63.61 | 63.89 | 62.76 | 63.30 | 216,394 | -0.41(-0.64%) |
Oct 11, 2019 | 63.38 | 64.57 | 63.06 | 63.71 | 375,500 | +1.02(+1.63%) |
Oct 10, 2019 | 62.75 | 63.12 | 61.67 | 62.69 | 158,654 | -0.08(-0.13%) |
Oct 09, 2019 | 64.15 | 64.39 | 62.55 | 62.77 | 278,885 | -0.98(-1.54%) |
Oct 08, 2019 | 64.48 | 65.35 | 63.58 | 63.75 | 536,300 | -1.04(-1.61%) |
Oct 07, 2019 | 64.48 | 65.46 | 63.84 | 64.79 | 310,918 | +0.27(+0.42%) |
Oct 04, 2019 | 64.90 | 65.11 | 63.80 | 64.52 | 544,500 | +0.26(+0.40%) |
Oct 03, 2019 | 61.67 | 64.44 | 61.49 | 64.26 | 671,164 | +2.53(+4.10%) |
Oct 02, 2019 | 60.57 | 61.89 | 60.35 | 61.73 | 803,465 | +0.77(+1.26%) |
Oct 01, 2019 | 63.59 | 64.14 | 60.70 | 60.96 | 356,453 | -2.42(-3.82%) |
Sep 30, 2019 | 62.95 | 63.85 | 62.57 | 63.38 | 351,978 | +0.50(+0.80%) |
Sep 27, 2019 | 66.06 | 66.06 | 62.52 | 62.88 | 569,000 | -3.18(-4.81%) |
Sep 26, 2019 | 67.89 | 68.51 | 64.82 | 66.06 | 448,278 | -2.02(-2.97%) |
Sep 25, 2019 | 67.85 | 68.64 | 67.51 | 68.08 | 761,825 | +0.25(+0.37%) |
Sep 24, 2019 | 68.02 | 68.62 | 67.36 | 67.83 | 899,886 | +0.40(+0.59%) |
Sep 23, 2019 | 66.52 | 67.61 | 65.63 | 67.43 | 449,077 | +0.71(+1.06%) |
Sep 20, 2019 | 65.67 | 67.16 | 64.69 | 66.72 | 782,600 | +1.64(+2.52%) |
Sep 19, 2019 | 64.81 | 65.64 | 64.60 | 65.08 | 227,523 | +0.08(+0.12%) |
Sep 18, 2019 | 65.46 | 65.46 | 63.98 | 65.00 | 165,236 | -0.30(-0.46%) |
Sep 17, 2019 | 65.15 | 65.68 | 64.83 | 65.30 | 145,493 | -0.06(-0.09%) |
Sep 16, 2019 | 64.59 | 65.46 | 63.78 | 65.36 | 337,396 | +0.41(+0.63%) |
Sep 13, 2019 | 66.10 | 66.10 | 64.84 | 64.95 | 216,200 | -0.80(-1.22%) |
Sep 12, 2019 | 66.79 | 66.96 | 65.68 | 65.75 | 399,655 | -0.57(-0.86%) |
Sep 11, 2019 | 63.72 | 66.47 | 63.72 | 66.32 | 627,429 | +2.64(+4.15%) |
Sep 10, 2019 | 62.14 | 64.18 | 61.53 | 63.68 | 446,598 | +1.22(+1.95%) |
Sep 09, 2019 | 62.44 | 62.55 | 61.05 | 62.46 | 637,616 | +0.21(+0.34%) |
Sep 06, 2019 | 62.82 | 63.54 | 62.18 | 62.25 | 458,100 | -0.47(-0.75%) |
Sep 05, 2019 | 62.60 | 62.78 | 60.68 | 62.72 | 355,916 | +0.60(+0.97%) |
Sep 04, 2019 | 63.46 | 64.35 | 61.60 | 62.12 | 265,789 | -0.93(-1.48%) |
Sep 03, 2019 | 63.33 | 63.76 | 61.88 | 63.05 | 1,006,268 | -0.47(-0.74%) |
Aug 30, 2019 | 64.38 | 64.44 | 62.66 | 63.52 | 483,000 | -0.65(-1.01%) |
Aug 29, 2019 | 64.28 | 64.97 | 64.01 | 64.17 | 286,577 | +0.38(+0.60%) |
Aug 28, 2019 | 62.58 | 63.83 | 62.51 | 63.79 | 479,937 | +1.00(+1.59%) |
Aug 27, 2019 | 64.28 | 64.64 | 62.77 | 62.79 | 528,886 | -0.94(-1.47%) |
Aug 26, 2019 | 63.30 | 64.28 | 62.95 | 63.73 | 413,604 | +0.29(+0.46%) |
Aug 23, 2019 | 65.51 | 65.84 | 63.03 | 63.44 | 452,600 | -1.88(-2.88%) |
Aug 22, 2019 | 65.90 | 66.30 | 64.67 | 65.32 | 402,039 | -0.23(-0.35%) |
Aug 21, 2019 | 64.72 | 65.94 | 64.20 | 65.55 | 278,633 | +1.10(+1.71%) |
Aug 20, 2019 | 64.02 | 65.43 | 64.02 | 64.45 | 186,811 | +0.45(+0.70%) |
Aug 19, 2019 | 64.11 | 64.94 | 63.74 | 64.00 | 470,817 | +0.28(+0.44%) |
Aug 16, 2019 | 63.61 | 64.74 | 63.33 | 63.72 | 339,100 | +0.59(+0.93%) |
Aug 15, 2019 | 63.57 | 63.90 | 62.67 | 63.13 | 483,389 | -0.50(-0.79%) |
Aug 14, 2019 | 64.39 | 64.83 | 63.53 | 63.63 | 491,572 | -1.24(-1.91%) |
Aug 13, 2019 | 65.12 | 66.20 | 64.24 | 64.87 | 642,957 | -0.49(-0.75%) |
Aug 12, 2019 | 66.05 | 66.82 | 64.68 | 65.36 | 453,567 | -0.71(-1.07%) |
Aug 09, 2019 | 65.94 | 67.06 | 64.02 | 66.07 | 355,300 | +0.23(+0.35%) |
Aug 08, 2019 | 65.57 | 67.04 | 65.57 | 65.84 | 473,431 | +0.48(+0.73%) |
Aug 07, 2019 | 65.22 | 65.93 | 64.43 | 65.36 | 651,958 | -0.16(-0.24%) |
Aug 06, 2019 | 67.87 | 67.87 | 63.61 | 65.52 | 505,979 | -0.11(-0.17%) |
Aug 05, 2019 | 65.53 | 67.19 | 65.22 | 65.63 | 546,626 | -0.99(-1.49%) |
Aug 02, 2019 | 66.59 | 67.69 | 65.27 | 66.62 | 464,000 | -1.10(-1.62%) |
Aug 01, 2019 | 67.15 | 69.10 | 66.20 | 67.72 | 727,658 | +1.12(+1.68%) |
Jul 31, 2019 | 65.45 | 67.41 | 63.28 | 66.60 | 1,769,709 | +2.35(+3.66%) |
Jul 30, 2019 | 58.07 | 64.25 | 57.03 | 64.25 | 810,521 | +6.09(+10.47%) |
Jul 29, 2019 | 56.94 | 58.61 | 56.52 | 58.16 | 376,934 | -0.93(-1.57%) |
Jul 26, 2019 | 58.96 | 59.65 | 58.36 | 59.09 | 284,100 | +0.28(+0.48%) |
Jul 25, 2019 | 59.81 | 59.81 | 58.69 | 58.81 | 294,209 | -1.01(-1.69%) |
Jul 24, 2019 | 59.18 | 59.83 | 58.82 | 59.82 | 299,586 | +0.65(+1.10%) |
Jul 23, 2019 | 58.63 | 59.19 | 58.06 | 59.17 | 274,180 | +0.62(+1.06%) |
Jul 22, 2019 | 58.34 | 59.07 | 58.29 | 58.55 | 263,629 | +0.43(+0.74%) |
Jul 19, 2019 | 57.97 | 58.69 | 57.76 | 58.12 | 204,100 | -0.04(-0.07%) |
Jul 18, 2019 | 57.38 | 58.36 | 57.38 | 58.16 | 169,161 | +0.59(+1.02%) |
Jul 17, 2019 | 56.88 | 57.72 | 56.05 | 57.57 | 269,424 | +0.81(+1.43%) |
Jul 16, 2019 | 57.45 | 58.01 | 56.15 | 56.76 | 212,641 | -0.72(-1.25%) |
Jul 15, 2019 | 56.99 | 57.88 | 56.92 | 57.48 | 333,194 | +0.41(+0.72%) |
Jul 12, 2019 | 57.07 | 57.48 | 56.41 | 57.07 | 350,800 | -0.08(-0.14%) |
Jul 11, 2019 | 57.12 | 57.46 | 56.20 | 57.15 | 231,406 | +0.25(+0.44%) |
Jul 10, 2019 | 56.02 | 57.09 | 55.47 | 56.90 | 312,855 | +1.12(+2.01%) |
Jul 09, 2019 | 55.97 | 56.40 | 55.03 | 55.78 | 314,434 | -0.47(-0.84%) |
Jul 08, 2019 | 56.59 | 56.80 | 55.92 | 56.25 | 246,795 | -0.43(-0.76%) |
Jul 05, 2019 | 56.53 | 57.01 | 55.97 | 56.68 | 191,300 | -0.40(-0.70%) |
Jul 03, 2019 | 57.62 | 57.86 | 56.74 | 57.08 | 168,400 | -0.37(-0.64%) |
Jul 02, 2019 | 56.91 | 57.56 | 56.24 | 57.45 | 303,884 | +0.50(+0.88%) |
Jul 01, 2019 | 58.87 | 59.51 | 56.84 | 56.95 | 349,600 | -1.59(-2.72%) |
Jun 28, 2019 | 57.47 | 58.67 | 57.40 | 58.54 | 940,700 | +0.86(+1.49%) |
Jun 27, 2019 | 57.35 | 58.19 | 56.72 | 57.68 | 345,566 | +0.45(+0.79%) |
Jun 26, 2019 | 57.60 | 57.75 | 56.74 | 57.23 | 284,172 | -0.27(-0.47%) |
Jun 25, 2019 | 57.93 | 58.65 | 57.09 | 57.50 | 348,942 | -0.26(-0.45%) |
Jun 24, 2019 | 57.00 | 57.92 | 56.73 | 57.76 | 314,811 | +0.67(+1.17%) |
Jun 21, 2019 | 57.43 | 57.78 | 56.45 | 57.09 | 916,700 | -0.50(-0.87%) |
Jun 20, 2019 | 58.98 | 59.49 | 57.11 | 57.59 | 304,876 | -1.14(-1.94%) |
Jun 19, 2019 | 57.58 | 58.86 | 57.18 | 58.73 | 450,636 | +1.02(+1.77%) |
Jun 18, 2019 | 57.79 | 58.55 | 57.32 | 57.71 | 352,922 | +0.17(+0.30%) |
Jun 17, 2019 | 58.01 | 58.39 | 57.09 | 57.54 | 304,089 | -0.38(-0.66%) |
Jun 14, 2019 | 59.48 | 59.99 | 57.80 | 57.92 | 275,500 | -1.73(-2.90%) |
Jun 13, 2019 | 59.56 | 60.00 | 59.16 | 59.65 | 246,209 | +0.29(+0.49%) |
Jun 12, 2019 | 58.50 | 59.72 | 58.50 | 59.36 | 320,945 | +0.81(+1.38%) |
Jun 11, 2019 | 59.49 | 59.90 | 57.53 | 58.55 | 416,504 | -0.67(-1.13%) |
Jun 10, 2019 | 59.39 | 60.23 | 58.89 | 59.22 | 342,930 | -0.01(-0.02%) |
Jun 07, 2019 | 60.37 | 60.87 | 59.21 | 59.23 | 308,800 | -0.95(-1.58%) |
Jun 06, 2019 | 59.57 | 60.45 | 59.35 | 60.18 | 264,212 | +0.40(+0.67%) |
Jun 05, 2019 | 58.99 | 60.15 | 58.98 | 59.78 | 197,469 | +0.95(+1.61%) |
Jun 04, 2019 | 58.13 | 58.95 | 57.68 | 58.83 | 363,019 | +0.95(+1.64%) |
Jun 03, 2019 | 58.03 | 58.71 | 56.73 | 57.88 | 404,360 | -0.08(-0.14%) |
May 31, 2019 | 59.30 | 59.57 | 57.88 | 57.96 | 438,700 | -1.82(-3.04%) |
May 30, 2019 | 59.88 | 60.95 | 59.22 | 59.78 | 331,261 | +0.21(+0.35%) |
May 29, 2019 | 61.41 | 61.91 | 59.24 | 59.57 | 396,554 | -2.25(-3.64%) |
May 28, 2019 | 61.65 | 62.31 | 61.33 | 61.82 | 407,261 | +0.29(+0.47%) |
May 24, 2019 | 61.07 | 61.61 | 60.65 | 61.53 | 364,100 | +0.49(+0.80%) |
May 23, 2019 | 62.00 | 62.10 | 60.55 | 61.04 | 169,163 | -1.23(-1.98%) |
May 22, 2019 | 62.05 | 63.00 | 62.05 | 62.27 | 470,686 | +0.04(+0.06%) |
May 21, 2019 | 61.83 | 62.72 | 61.83 | 62.23 | 204,859 | +0.61(+0.99%) |
May 20, 2019 | 60.51 | 61.95 | 60.04 | 61.62 | 386,093 | +0.64(+1.05%) |
May 17, 2019 | 61.61 | 62.23 | 60.98 | 60.98 | 338,700 | -0.99(-1.60%) |
May 16, 2019 | 60.73 | 62.48 | 60.15 | 61.97 | 447,369 | +1.48(+2.45%) |
May 15, 2019 | 60.08 | 60.82 | 59.83 | 60.49 | 307,146 | -0.10(-0.17%) |
May 14, 2019 | 60.67 | 61.18 | 59.97 | 60.59 | 242,868 | +0.01(+0.02%) |
May 13, 2019 | 60.86 | 61.33 | 60.24 | 60.58 | 374,724 | -1.30(-2.10%) |
May 10, 2019 | 61.82 | 62.28 | 60.79 | 61.88 | 391,700 | -0.23(-0.37%) |
May 09, 2019 | 62.14 | 62.51 | 61.24 | 62.11 | 579,646 | -0.28(-0.45%) |
May 08, 2019 | 62.64 | 63.12 | 62.28 | 62.39 | 447,681 | -0.43(-0.68%) |
May 07, 2019 | 64.73 | 65.11 | 62.36 | 62.82 | 482,526 | -2.65(-4.05%) |
May 06, 2019 | 61.68 | 65.64 | 61.68 | 65.47 | 670,648 | +2.51(+3.99%) |
May 03, 2019 | 62.64 | 64.12 | 61.92 | 62.96 | 569,200 | +0.74(+1.19%) |
May 02, 2019 | 61.00 | 62.58 | 58.25 | 62.22 | 1,045,384 | +1.62(+2.67%) |
May 01, 2019 | 60.87 | 60.89 | 59.52 | 60.60 | 745,261 | +0.00(+0.00%) |
Apr 30, 2019 | 60.76 | 60.92 | 59.24 | 60.60 | 776,153 | +0.15(+0.25%) |
Apr 29, 2019 | 60.09 | 60.56 | 58.64 | 60.45 | 814,491 | +0.60(+1.00%) |
Apr 26, 2019 | 59.19 | 60.36 | 58.30 | 59.85 | 495,800 | +0.66(+1.12%) |
Apr 25, 2019 | 58.51 | 59.56 | 57.71 | 59.19 | 402,385 | +0.41(+0.70%) |
Apr 24, 2019 | 56.93 | 59.10 | 56.75 | 58.78 | 686,754 | +1.57(+2.74%) |
Apr 23, 2019 | 55.50 | 57.37 | 55.25 | 57.21 | 520,047 | +1.87(+3.38%) |
Apr 22, 2019 | 53.27 | 55.51 | 52.69 | 55.34 | 372,852 | +1.65(+3.07%) |
Apr 18, 2019 | 53.98 | 54.99 | 52.90 | 53.69 | 502,900 | -0.19(-0.35%) |
Apr 17, 2019 | 56.02 | 56.02 | 53.22 | 53.88 | 924,308 | -2.08(-3.72%) |
Apr 16, 2019 | 57.57 | 57.64 | 55.78 | 55.96 | 275,811 | -1.37(-2.39%) |
Apr 15, 2019 | 57.16 | 57.41 | 56.65 | 57.33 | 195,180 | +0.42(+0.74%) |
Apr 12, 2019 | 57.31 | 57.40 | 56.63 | 56.91 | 195,700 | -0.18(-0.32%) |
Apr 11, 2019 | 56.75 | 57.15 | 56.43 | 57.09 | 328,480 | +0.29(+0.51%) |
Apr 10, 2019 | 56.12 | 57.30 | 56.12 | 56.80 | 307,317 | +0.61(+1.09%) |
Apr 09, 2019 | 57.14 | 57.43 | 56.08 | 56.19 | 305,828 | -1.07(-1.87%) |
Apr 08, 2019 | 57.63 | 57.89 | 56.40 | 57.26 | 250,624 | -0.22(-0.38%) |
Apr 05, 2019 | 55.88 | 57.52 | 55.50 | 57.48 | 288,500 | +1.39(+2.48%) |
Apr 04, 2019 | 55.79 | 56.61 | 55.61 | 56.09 | 354,337 | +0.41(+0.74%) |
Apr 03, 2019 | 56.12 | 56.45 | 55.25 | 55.68 | 348,195 | +0.11(+0.20%) |
Apr 02, 2019 | 55.66 | 55.88 | 55.14 | 55.57 | 325,514 | -0.34(-0.61%) |
Apr 01, 2019 | 57.16 | 57.32 | 55.35 | 55.91 | 531,802 | -0.88(-1.55%) |
Mar 29, 2019 | 56.75 | 57.49 | 56.05 | 56.79 | 397,400 | +0.52(+0.92%) |
Mar 28, 2019 | 57.18 | 57.72 | 55.98 | 56.27 | 210,120 | -0.76(-1.33%) |
Mar 27, 2019 | 57.15 | 58.10 | 55.99 | 57.03 | 323,694 | -0.25(-0.44%) |
Mar 26, 2019 | 57.45 | 58.36 | 57.10 | 57.28 | 267,691 | +0.38(+0.67%) |
Mar 25, 2019 | 56.01 | 57.06 | 55.51 | 56.90 | 266,355 | +0.90(+1.61%) |
Mar 22, 2019 | 56.57 | 56.69 | 55.05 | 56.00 | 404,600 | -0.68(-1.20%) |
Mar 21, 2019 | 54.92 | 56.87 | 54.53 | 56.68 | 375,545 | +1.34(+2.42%) |
Mar 20, 2019 | 55.69 | 55.96 | 54.98 | 55.34 | 151,490 | -0.47(-0.84%) |
Mar 19, 2019 | 55.22 | 55.98 | 54.41 | 55.81 | 413,879 | +0.78(+1.42%) |
Mar 18, 2019 | 55.69 | 56.24 | 54.69 | 55.03 | 505,670 | -0.34(-0.61%) |
Mar 15, 2019 | 55.22 | 56.07 | 55.09 | 55.37 | 1,002,900 | +0.19(+0.34%) |
Mar 14, 2019 | 55.95 | 56.22 | 55.16 | 55.18 | 367,044 | -0.70(-1.25%) |
Mar 13, 2019 | 55.37 | 56.59 | 54.52 | 55.88 | 618,549 | +0.60(+1.09%) |
Mar 12, 2019 | 55.30 | 55.75 | 53.56 | 55.28 | 3,255,985 | -3.43(-5.84%) |
Mar 11, 2019 | 58.07 | 59.12 | 57.73 | 58.71 | 410,660 | +0.64(+1.10%) |
Mar 08, 2019 | 58.82 | 59.18 | 57.19 | 58.07 | 881,900 | -0.75(-1.28%) |
Mar 07, 2019 | 58.44 | 59.74 | 57.39 | 58.82 | 816,572 | +0.13(+0.22%) |
Mar 06, 2019 | 58.78 | 59.26 | 57.37 | 58.69 | 1,232,754 | +0.06(+0.10%) |
Mar 05, 2019 | 58.65 | 59.20 | 57.90 | 58.63 | 637,389 | +0.06(+0.10%) |
Mar 04, 2019 | 58.31 | 58.62 | 56.00 | 58.57 | 992,996 | +0.09(+0.15%) |
Mar 01, 2019 | 59.38 | 59.83 | 56.59 | 58.48 | 614,400 | -0.42(-0.71%) |
Feb 28, 2019 | 58.06 | 59.78 | 57.55 | 58.90 | 653,665 | +0.62(+1.06%) |
Feb 27, 2019 | 58.19 | 59.18 | 57.63 | 58.28 | 578,656 | -0.22(-0.38%) |
Feb 26, 2019 | 58.20 | 58.81 | 57.46 | 58.50 | 722,504 | +0.40(+0.69%) |
Feb 25, 2019 | 58.74 | 59.22 | 57.66 | 58.10 | 802,463 | -0.26(-0.45%) |
Feb 22, 2019 | 57.21 | 58.66 | 56.70 | 58.36 | 741,800 | +1.09(+1.90%) |
Feb 21, 2019 | 54.06 | 58.74 | 54.06 | 57.27 | 1,563,872 | +1.85(+3.34%) |
Feb 20, 2019 | 57.61 | 57.61 | 55.40 | 55.42 | 1,181,314 | -1.92(-3.35%) |
Feb 19, 2019 | 58.40 | 58.61 | 56.87 | 57.34 | 863,569 | -1.25(-2.13%) |
Feb 15, 2019 | 58.82 | 59.73 | 58.27 | 58.59 | 974,800 | +0.09(+0.15%) |
Feb 14, 2019 | 57.75 | 59.08 | 57.60 | 58.50 | 1,362,410 | +0.67(+1.16%) |
Feb 13, 2019 | 57.04 | 58.49 | 55.88 | 57.83 | 1,931,750 | -0.25(-0.43%) |
Feb 12, 2019 | 55.84 | 58.25 | 54.64 | 58.08 | 1,666,995 | +1.96(+3.49%) |
Feb 11, 2019 | 56.52 | 58.19 | 54.69 | 56.12 | 4,891,710 | +6.57(+13.26%) |
Feb 08, 2019 | 48.98 | 49.98 | 48.88 | 49.55 | 601,800 | -0.97(-1.92%) |
Feb 07, 2019 | 49.97 | 50.70 | 49.65 | 50.52 | 392,076 | +0.43(+0.86%) |
Feb 06, 2019 | 50.75 | 50.84 | 49.86 | 50.09 | 247,544 | -0.66(-1.30%) |
Feb 05, 2019 | 50.98 | 51.32 | 50.45 | 50.75 | 274,517 | +0.01(+0.02%) |
Feb 04, 2019 | 49.00 | 50.80 | 49.00 | 50.74 | 466,769 | +1.61(+3.28%) |
Feb 01, 2019 | 50.24 | 50.60 | 48.71 | 49.13 | 415,200 | -1.01(-2.01%) |
Jan 31, 2019 | 48.43 | 50.65 | 48.22 | 50.14 | 763,195 | +1.41(+2.89%) |
Jan 30, 2019 | 48.49 | 49.15 | 48.35 | 48.73 | 543,244 | +0.25(+0.52%) |
Jan 29, 2019 | 49.16 | 49.93 | 48.44 | 48.48 | 495,124 | -0.54(-1.10%) |
Jan 28, 2019 | 49.07 | 49.46 | 48.50 | 49.02 | 505,685 | -0.27(-0.55%) |
Jan 25, 2019 | 48.95 | 49.77 | 48.78 | 49.29 | 442,200 | +0.46(+0.94%) |
Jan 24, 2019 | 47.57 | 48.92 | 47.44 | 48.83 | 606,473 | +1.18(+2.48%) |
Jan 23, 2019 | 48.03 | 48.76 | 45.60 | 47.65 | 570,912 | -0.14(-0.29%) |
Jan 22, 2019 | 47.75 | 48.30 | 46.80 | 47.79 | 750,342 | -0.23(-0.48%) |
Jan 18, 2019 | 46.91 | 48.04 | 46.79 | 48.02 | 848,700 | +1.14(+2.43%) |
Jan 17, 2019 | 45.48 | 46.89 | 45.48 | 46.88 | 627,251 | +1.15(+2.51%) |
Jan 16, 2019 | 46.42 | 47.38 | 45.63 | 45.73 | 585,345 | -0.67(-1.44%) |
Jan 15, 2019 | 45.06 | 46.99 | 45.06 | 46.40 | 717,051 | +1.37(+3.04%) |
Jan 14, 2019 | 45.20 | 45.97 | 44.78 | 45.03 | 426,843 | -0.51(-1.12%) |
Jan 11, 2019 | 45.70 | 46.23 | 44.77 | 45.54 | 606,300 | -0.52(-1.13%) |
Jan 10, 2019 | 44.50 | 46.22 | 43.76 | 46.06 | 940,224 | +1.53(+3.44%) |
Jan 09, 2019 | 44.55 | 45.41 | 44.17 | 44.53 | 1,098,697 | +0.00(+0.00%) |
Jan 08, 2019 | 45.67 | 46.02 | 43.51 | 44.53 | 2,055,398 | -0.92(-2.02%) |
Jan 07, 2019 | 48.65 | 48.65 | 45.41 | 45.45 | 1,340,493 | -4.60(-9.19%) |
Jan 04, 2019 | 49.35 | 50.71 | 49.02 | 50.05 | 506,200 | +1.30(+2.67%) |
Jan 03, 2019 | 48.09 | 48.84 | 47.24 | 48.75 | 718,186 | +0.28(+0.58%) |