Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.91 | 53.57 | 52.36 | 52.66 | 946,749 | -0.25(-0.48%) |
Dec 30, 2019 | 51.46 | 52.98 | 51.34 | 52.91 | 1,429,608 | +1.45(+2.82%) |
Dec 27, 2019 | 52.32 | 52.51 | 51.30 | 51.46 | 683,751 | -0.68(-1.31%) |
Dec 26, 2019 | 52.14 | 52.40 | 51.84 | 52.14 | 677,882 | -0.11(-0.21%) |
Dec 24, 2019 | 53.05 | 53.14 | 52.09 | 52.26 | 202,783 | -0.56(-1.06%) |
Dec 23, 2019 | 52.73 | 52.90 | 52.06 | 52.82 | 641,965 | +0.40(+0.77%) |
Dec 20, 2019 | 52.05 | 52.91 | 51.67 | 52.42 | 1,102,259 | +0.63(+1.21%) |
Dec 19, 2019 | 52.17 | 52.17 | 51.38 | 51.79 | 742,107 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.85 | 52.33 | 552,090 | -0.20(-0.37%) |
Dec 17, 2019 | 52.61 | 52.61 | 52.04 | 52.53 | 431,864 | +0.06(+0.11%) |
Dec 16, 2019 | 53.24 | 53.24 | 52.42 | 52.47 | 418,367 | -0.54(-1.02%) |
Dec 13, 2019 | 53.05 | 53.29 | 52.49 | 53.01 | 525,140 | -0.08(-0.16%) |
Dec 12, 2019 | 52.83 | 53.56 | 51.66 | 53.10 | 940,850 | -0.42(-0.79%) |
Dec 11, 2019 | 53.14 | 53.57 | 52.36 | 53.52 | 861,255 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.01 | 52.20 | 52.97 | 1,023,942 | +0.50(+0.94%) |
Dec 09, 2019 | 53.14 | 53.28 | 52.36 | 52.47 | 943,278 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.38 | 52.03 | 53.15 | 550,742 | +0.75(+1.44%) |
Dec 05, 2019 | 52.88 | 53.01 | 52.20 | 52.40 | 611,688 | -0.53(-1.00%) |
Dec 04, 2019 | 53.39 | 53.64 | 52.86 | 52.93 | 451,487 | -0.43(-0.80%) |
Dec 03, 2019 | 53.96 | 53.99 | 53.02 | 53.35 | 421,375 | -1.15(-2.12%) |
Dec 02, 2019 | 53.94 | 54.69 | 53.69 | 54.51 | 487,939 | +0.66(+1.23%) |
Nov 29, 2019 | 53.89 | 54.56 | 53.74 | 53.85 | 304,403 | -0.17(-0.31%) |
Nov 27, 2019 | 54.02 | 54.26 | 53.53 | 54.02 | 403,863 | +0.23(+0.43%) |
Nov 26, 2019 | 54.32 | 54.82 | 53.69 | 53.78 | 466,392 | -0.75(-1.38%) |
Nov 25, 2019 | 54.16 | 54.70 | 53.89 | 54.54 | 434,661 | +0.73(+1.37%) |
Nov 22, 2019 | 53.81 | 54.57 | 53.66 | 53.80 | 694,396 | +0.16(+0.29%) |
Nov 21, 2019 | 53.70 | 54.41 | 53.52 | 53.64 | 569,153 | +0.26(+0.49%) |
Nov 20, 2019 | 53.37 | 53.63 | 52.86 | 53.38 | 460,377 | -0.22(-0.42%) |
Nov 19, 2019 | 54.97 | 54.97 | 53.41 | 53.61 | 701,886 | -1.13(-2.07%) |
Nov 18, 2019 | 53.60 | 55.18 | 53.20 | 54.74 | 772,461 | +1.12(+2.08%) |
Nov 15, 2019 | 52.96 | 53.68 | 52.26 | 53.62 | 870,199 | +0.65(+1.23%) |
Nov 14, 2019 | 52.93 | 53.10 | 51.71 | 52.97 | 900,482 | +0.08(+0.16%) |
Nov 13, 2019 | 53.12 | 53.28 | 52.42 | 52.89 | 1,156,969 | -0.58(-1.08%) |
Nov 12, 2019 | 54.29 | 54.42 | 52.90 | 53.47 | 785,604 | -0.88(-1.63%) |
Nov 11, 2019 | 54.64 | 54.83 | 54.05 | 54.35 | 297,056 | -0.35(-0.65%) |
Nov 08, 2019 | 54.17 | 54.72 | 53.78 | 54.70 | 419,454 | +0.59(+1.08%) |
Nov 07, 2019 | 55.16 | 55.39 | 53.83 | 54.12 | 1,184,508 | -0.63(-1.16%) |
Nov 06, 2019 | 55.22 | 55.37 | 54.23 | 54.75 | 862,633 | -0.51(-0.93%) |
Nov 05, 2019 | 55.27 | 56.26 | 54.84 | 55.26 | 927,856 | -0.22(-0.40%) |
Nov 04, 2019 | 53.86 | 55.61 | 53.49 | 55.48 | 867,792 | +1.68(+3.13%) |
Nov 01, 2019 | 52.68 | 54.20 | 52.45 | 53.80 | 909,553 | +1.26(+2.39%) |
Oct 31, 2019 | 52.24 | 53.06 | 51.95 | 52.55 | 844,806 | -0.15(-0.28%) |
Oct 30, 2019 | 55.59 | 55.70 | 52.26 | 52.69 | 2,146,489 | -3.39(-6.05%) |
Oct 29, 2019 | 54.70 | 56.95 | 52.32 | 56.09 | 5,575,651 | +9.43(+20.21%) |
Oct 28, 2019 | 46.69 | 47.12 | 46.19 | 46.66 | 1,491,743 | +0.38(+0.82%) |
Oct 25, 2019 | 44.99 | 46.53 | 44.97 | 46.28 | 1,259,547 | +1.30(+2.89%) |
Oct 24, 2019 | 45.78 | 45.93 | 44.95 | 44.98 | 522,124 | -0.48(-1.06%) |
Oct 23, 2019 | 45.21 | 46.02 | 45.01 | 45.46 | 910,047 | +0.21(+0.47%) |
Oct 22, 2019 | 45.50 | 45.62 | 44.83 | 45.25 | 713,976 | -0.36(-0.80%) |
Oct 21, 2019 | 45.42 | 46.18 | 45.18 | 45.61 | 832,557 | +0.37(+0.82%) |
Oct 18, 2019 | 44.64 | 45.49 | 44.19 | 45.24 | 822,781 | +0.46(+1.02%) |
Oct 17, 2019 | 45.70 | 45.79 | 44.71 | 44.78 | 878,587 | -0.55(-1.22%) |
Oct 16, 2019 | 45.92 | 46.11 | 45.22 | 45.33 | 452,404 | -0.65(-1.41%) |
Oct 15, 2019 | 45.18 | 46.00 | 44.85 | 45.98 | 1,064,225 | +0.80(+1.77%) |
Oct 14, 2019 | 46.77 | 46.86 | 45.12 | 45.18 | 896,572 | -1.89(-4.01%) |
Oct 11, 2019 | 46.45 | 47.43 | 46.43 | 47.07 | 812,136 | +1.13(+2.45%) |
Oct 10, 2019 | 45.97 | 46.48 | 45.66 | 45.94 | 603,281 | -0.01(-0.02%) |
Oct 09, 2019 | 47.06 | 47.06 | 45.90 | 45.95 | 566,339 | -0.77(-1.65%) |
Oct 08, 2019 | 46.55 | 47.12 | 46.31 | 46.72 | 622,172 | -0.21(-0.46%) |
Oct 07, 2019 | 45.95 | 47.06 | 45.76 | 46.94 | 878,397 | +1.05(+2.29%) |
Oct 04, 2019 | 46.43 | 46.87 | 45.83 | 45.89 | 954,499 | -1.65(-3.46%) |
Oct 03, 2019 | 47.51 | 47.98 | 46.73 | 47.53 | 670,761 | -0.18(-0.37%) |
Oct 02, 2019 | 47.75 | 48.41 | 46.97 | 47.71 | 756,155 | -0.42(-0.87%) |
Oct 01, 2019 | 48.96 | 49.23 | 47.92 | 48.13 | 784,997 | -0.72(-1.47%) |
Sep 30, 2019 | 48.59 | 49.12 | 48.41 | 48.84 | 660,971 | +0.27(+0.56%) |
Sep 27, 2019 | 47.86 | 48.82 | 47.86 | 48.57 | 629,343 | +0.68(+1.43%) |
Sep 26, 2019 | 48.53 | 48.69 | 47.89 | 47.89 | 798,421 | -0.64(-1.31%) |
Sep 25, 2019 | 48.12 | 48.75 | 48.04 | 48.53 | 621,551 | +0.55(+1.14%) |
Sep 24, 2019 | 48.97 | 49.22 | 47.77 | 47.98 | 639,413 | -0.86(-1.75%) |
Sep 23, 2019 | 47.76 | 49.10 | 47.76 | 48.84 | 1,041,550 | +0.90(+1.88%) |
Sep 20, 2019 | 48.17 | 48.64 | 47.72 | 47.93 | 1,660,400 | -0.36(-0.75%) |
Sep 19, 2019 | 49.38 | 49.62 | 48.25 | 48.30 | 1,156,416 | -1.49(-2.99%) |
Sep 18, 2019 | 50.55 | 50.69 | 49.51 | 49.78 | 940,762 | -0.75(-1.49%) |
Sep 17, 2019 | 50.37 | 50.79 | 49.71 | 50.54 | 934,629 | +0.12(+0.24%) |
Sep 16, 2019 | 50.05 | 51.20 | 49.58 | 50.42 | 651,744 | -0.05(-0.09%) |
Sep 13, 2019 | 49.70 | 50.74 | 49.37 | 50.46 | 654,934 | +0.88(+1.78%) |
Sep 12, 2019 | 50.08 | 50.08 | 49.05 | 49.58 | 930,230 | -0.51(-1.02%) |
Sep 11, 2019 | 50.24 | 50.44 | 49.46 | 50.09 | 711,121 | -0.07(-0.13%) |
Sep 10, 2019 | 49.26 | 50.18 | 48.77 | 50.16 | 601,320 | +0.81(+1.64%) |
Sep 09, 2019 | 48.88 | 49.49 | 48.38 | 49.35 | 903,805 | +0.45(+0.93%) |
Sep 06, 2019 | 48.77 | 49.95 | 48.65 | 48.89 | 750,226 | +0.27(+0.55%) |
Sep 05, 2019 | 47.76 | 49.16 | 47.52 | 48.63 | 657,533 | +1.24(+2.62%) |
Sep 04, 2019 | 48.51 | 48.63 | 47.22 | 47.39 | 1,270,173 | -0.90(-1.86%) |
Sep 03, 2019 | 47.44 | 48.55 | 47.15 | 48.28 | 927,974 | +0.69(+1.46%) |
Aug 30, 2019 | 47.23 | 47.70 | 47.17 | 47.59 | 597,326 | +0.55(+1.16%) |
Aug 29, 2019 | 47.52 | 47.88 | 46.87 | 47.04 | 875,074 | -0.21(-0.45%) |
Aug 28, 2019 | 46.82 | 47.48 | 46.26 | 47.26 | 649,925 | +0.26(+0.55%) |
Aug 27, 2019 | 47.50 | 47.71 | 46.93 | 47.00 | 801,179 | -0.01(-0.02%) |
Aug 26, 2019 | 45.67 | 47.07 | 45.67 | 47.01 | 1,920,973 | +1.75(+3.86%) |
Aug 23, 2019 | 45.44 | 46.20 | 45.05 | 45.26 | 1,581,443 | -0.22(-0.49%) |
Aug 22, 2019 | 45.64 | 45.87 | 44.98 | 45.48 | 872,953 | -0.27(-0.59%) |
Aug 21, 2019 | 46.46 | 46.74 | 45.62 | 45.75 | 1,228,185 | -0.54(-1.16%) |
Aug 20, 2019 | 47.54 | 47.58 | 45.89 | 46.29 | 1,179,221 | -1.33(-2.80%) |
Aug 19, 2019 | 47.89 | 48.09 | 47.23 | 47.62 | 672,586 | +0.06(+0.14%) |
Aug 16, 2019 | 46.39 | 48.04 | 46.39 | 47.55 | 923,455 | +1.24(+2.68%) |
Aug 15, 2019 | 47.26 | 47.26 | 46.03 | 46.31 | 974,299 | -0.65(-1.38%) |
Aug 14, 2019 | 48.61 | 48.73 | 46.94 | 46.96 | 1,071,354 | -2.13(-4.33%) |
Aug 13, 2019 | 49.86 | 50.68 | 48.92 | 49.09 | 994,116 | -0.50(-1.01%) |
Aug 12, 2019 | 50.18 | 50.68 | 49.21 | 49.59 | 669,260 | -0.77(-1.52%) |
Aug 09, 2019 | 50.19 | 51.09 | 50.15 | 50.35 | 756,714 | +0.04(+0.07%) |
Aug 08, 2019 | 49.65 | 50.41 | 49.29 | 50.32 | 817,174 | +1.07(+2.18%) |
Aug 07, 2019 | 50.20 | 50.56 | 48.77 | 49.24 | 1,172,774 | -1.29(-2.56%) |
Aug 06, 2019 | 51.37 | 51.48 | 50.47 | 50.54 | 966,651 | -0.81(-1.58%) |
Aug 05, 2019 | 52.37 | 52.59 | 50.71 | 51.35 | 1,330,300 | -1.27(-2.41%) |
Aug 02, 2019 | 51.42 | 52.83 | 51.36 | 52.62 | 1,160,806 | +1.17(+2.26%) |
Aug 01, 2019 | 50.83 | 51.56 | 50.60 | 51.46 | 916,948 | +0.38(+0.74%) |
Jul 31, 2019 | 51.89 | 52.02 | 50.71 | 51.08 | 1,169,795 | -0.90(-1.73%) |
Jul 30, 2019 | 54.32 | 55.90 | 51.55 | 51.97 | 2,301,689 | -0.39(-0.74%) |
Jul 29, 2019 | 51.95 | 52.62 | 51.51 | 52.36 | 1,986,588 | +0.67(+1.29%) |
Jul 26, 2019 | 51.29 | 52.07 | 50.82 | 51.70 | 1,404,322 | +1.36(+2.70%) |
Jul 25, 2019 | 50.37 | 50.68 | 49.85 | 50.34 | 1,039,823 | +0.17(+0.33%) |
Jul 24, 2019 | 50.37 | 50.84 | 49.96 | 50.17 | 818,532 | -0.26(-0.51%) |
Jul 23, 2019 | 50.56 | 50.86 | 50.10 | 50.43 | 1,302,319 | +0.06(+0.11%) |
Jul 22, 2019 | 49.87 | 50.42 | 49.72 | 50.37 | 839,063 | +0.41(+0.81%) |
Jul 19, 2019 | 50.23 | 50.48 | 49.92 | 49.97 | 686,427 | -0.33(-0.66%) |
Jul 18, 2019 | 50.17 | 50.51 | 49.72 | 50.30 | 581,212 | +0.12(+0.24%) |
Jul 17, 2019 | 49.17 | 50.51 | 48.91 | 50.18 | 1,194,350 | +0.95(+1.93%) |
Jul 16, 2019 | 48.91 | 49.70 | 48.62 | 49.23 | 1,739,544 | +0.31(+0.64%) |
Jul 15, 2019 | 49.27 | 49.61 | 48.85 | 48.91 | 1,083,505 | -0.60(-1.21%) |
Jul 12, 2019 | 49.16 | 49.77 | 49.11 | 49.51 | 693,997 | +0.45(+0.92%) |
Jul 11, 2019 | 49.38 | 49.38 | 48.62 | 49.06 | 566,368 | -0.27(-0.54%) |
Jul 10, 2019 | 49.89 | 49.94 | 48.55 | 49.33 | 508,519 | -0.58(-1.17%) |
Jul 09, 2019 | 49.83 | 50.07 | 49.40 | 49.91 | 357,164 | +1.36(+2.80%) |
Jul 08, 2019 | 50.35 | 50.71 | 48.55 | 48.55 | 604,163 | -1.90(-3.76%) |
Jul 05, 2019 | 49.46 | 50.64 | 49.33 | 50.45 | 663,827 | +0.73(+1.47%) |
Jul 03, 2019 | 48.67 | 49.74 | 48.54 | 49.72 | 675,398 | +1.09(+2.24%) |
Jul 02, 2019 | 49.06 | 49.19 | 48.41 | 48.63 | 1,269,616 | -0.51(-1.04%) |
Jul 01, 2019 | 49.77 | 50.18 | 48.66 | 49.13 | 844,066 | -0.50(-1.01%) |
Jun 28, 2019 | 50.21 | 50.29 | 49.28 | 49.63 | 1,605,233 | -0.69(-1.38%) |
Jun 27, 2019 | 49.24 | 50.35 | 49.16 | 50.33 | 807,973 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.28 | 48.58 | 49.06 | 1,010,205 | -0.05(-0.09%) |
Jun 25, 2019 | 48.57 | 49.40 | 48.20 | 49.11 | 1,011,409 | +0.76(+1.57%) |
Jun 24, 2019 | 48.70 | 49.10 | 48.15 | 48.35 | 747,606 | -0.09(-0.19%) |
Jun 21, 2019 | 48.79 | 49.42 | 47.65 | 48.44 | 1,688,387 | -0.58(-1.19%) |
Jun 20, 2019 | 48.42 | 49.23 | 47.40 | 49.02 | 1,191,502 | +0.48(+0.99%) |
Jun 19, 2019 | 49.28 | 49.52 | 48.03 | 48.54 | 1,566,877 | -0.79(-1.59%) |
Jun 18, 2019 | 49.69 | 50.44 | 49.25 | 49.33 | 655,708 | -0.12(-0.24%) |
Jun 17, 2019 | 50.11 | 50.29 | 49.25 | 49.45 | 1,476,554 | -0.66(-1.31%) |
Jun 14, 2019 | 50.15 | 50.98 | 50.10 | 50.10 | 702,647 | +0.06(+0.11%) |
Jun 13, 2019 | 49.75 | 50.36 | 49.61 | 50.05 | 922,976 | +0.31(+0.61%) |
Jun 12, 2019 | 50.25 | 50.67 | 49.43 | 49.74 | 1,155,710 | -0.50(-0.99%) |
Jun 11, 2019 | 51.22 | 51.50 | 50.10 | 50.24 | 865,194 | -0.67(-1.31%) |
Jun 10, 2019 | 51.22 | 51.83 | 50.55 | 50.91 | 882,129 | -0.12(-0.23%) |
Jun 07, 2019 | 51.53 | 52.09 | 50.92 | 51.03 | 781,386 | -0.29(-0.56%) |
Jun 06, 2019 | 50.29 | 51.65 | 50.20 | 51.31 | 815,175 | +1.11(+2.22%) |
Jun 05, 2019 | 51.46 | 51.53 | 49.99 | 50.20 | 1,000,342 | -1.18(-2.29%) |
Jun 04, 2019 | 50.91 | 52.17 | 50.80 | 51.38 | 1,522,586 | +1.71(+3.44%) |
Jun 03, 2019 | 47.21 | 49.67 | 47.14 | 49.67 | 2,005,297 | +2.52(+5.35%) |
May 31, 2019 | 47.82 | 47.82 | 46.76 | 47.15 | 1,315,756 | -0.99(-2.06%) |
May 30, 2019 | 48.01 | 48.69 | 47.75 | 48.14 | 898,370 | +0.29(+0.60%) |
May 29, 2019 | 48.77 | 48.87 | 47.59 | 47.86 | 968,632 | -1.11(-2.27%) |
May 28, 2019 | 49.17 | 49.76 | 48.86 | 48.97 | 907,621 | -0.03(-0.06%) |
May 24, 2019 | 49.00 | 49.57 | 48.86 | 49.00 | 841,292 | +0.23(+0.47%) |
May 23, 2019 | 49.44 | 49.47 | 47.19 | 48.77 | 1,642,175 | -1.89(-3.72%) |
May 22, 2019 | 51.51 | 51.51 | 50.02 | 50.65 | 772,583 | -0.94(-1.82%) |
May 21, 2019 | 51.49 | 52.43 | 51.42 | 51.59 | 860,052 | +0.10(+0.20%) |
May 20, 2019 | 50.05 | 51.69 | 50.05 | 51.49 | 1,296,822 | +1.21(+2.41%) |
May 17, 2019 | 48.94 | 50.71 | 48.85 | 50.27 | 1,464,814 | +1.74(+3.58%) |
May 16, 2019 | 49.62 | 49.90 | 48.33 | 48.54 | 1,296,939 | -0.97(-1.95%) |
May 15, 2019 | 50.04 | 50.39 | 49.45 | 49.50 | 883,747 | -0.83(-1.64%) |
May 14, 2019 | 50.51 | 50.93 | 50.13 | 50.33 | 674,987 | -0.22(-0.44%) |
May 13, 2019 | 51.15 | 51.47 | 50.25 | 50.55 | 1,563,277 | +0.05(+0.09%) |
May 10, 2019 | 50.21 | 50.71 | 49.90 | 50.50 | 710,825 | +0.23(+0.46%) |
May 09, 2019 | 49.62 | 50.50 | 49.36 | 50.27 | 766,605 | +0.22(+0.44%) |
May 08, 2019 | 50.76 | 51.19 | 49.95 | 50.05 | 880,420 | -0.85(-1.66%) |
May 07, 2019 | 50.61 | 51.49 | 50.61 | 50.90 | 1,230,602 | +0.40(+0.78%) |
May 06, 2019 | 49.78 | 51.17 | 49.67 | 50.50 | 1,331,876 | +0.17(+0.35%) |
May 03, 2019 | 49.02 | 50.41 | 48.86 | 50.33 | 1,350,438 | +1.46(+2.99%) |
May 02, 2019 | 48.44 | 49.52 | 48.38 | 48.87 | 1,726,669 | +0.69(+1.43%) |
May 01, 2019 | 49.70 | 49.94 | 48.07 | 48.18 | 2,825,995 | -1.50(-3.02%) |
Apr 30, 2019 | 50.60 | 51.51 | 49.21 | 49.68 | 5,675,180 | -6.51(-11.59%) |
Apr 29, 2019 | 55.71 | 56.34 | 55.49 | 56.19 | 2,591,774 | +0.42(+0.76%) |
Apr 26, 2019 | 55.63 | 56.40 | 55.49 | 55.77 | 2,254,789 | -0.11(-0.20%) |
Apr 25, 2019 | 55.62 | 56.13 | 54.98 | 55.88 | 1,422,836 | +0.52(+0.93%) |
Apr 24, 2019 | 55.19 | 56.33 | 55.19 | 55.36 | 870,142 | +0.44(+0.80%) |
Apr 23, 2019 | 55.60 | 55.98 | 54.85 | 54.92 | 1,090,084 | -0.48(-0.86%) |
Apr 22, 2019 | 55.21 | 55.50 | 54.74 | 55.40 | 760,080 | +0.35(+0.63%) |
Apr 18, 2019 | 54.43 | 55.09 | 54.40 | 55.05 | 761,055 | +0.65(+1.20%) |
Apr 17, 2019 | 55.63 | 55.77 | 54.36 | 54.40 | 980,427 | -1.20(-2.15%) |
Apr 16, 2019 | 56.52 | 56.83 | 55.04 | 55.59 | 947,512 | -0.65(-1.16%) |
Apr 15, 2019 | 57.29 | 57.53 | 56.23 | 56.24 | 817,632 | -1.15(-2.00%) |
Apr 12, 2019 | 56.35 | 57.40 | 56.17 | 57.39 | 1,073,631 | +1.33(+2.38%) |
Apr 11, 2019 | 56.54 | 56.57 | 55.76 | 56.06 | 735,863 | -0.38(-0.67%) |
Apr 10, 2019 | 56.53 | 57.15 | 56.25 | 56.44 | 671,619 | +0.15(+0.26%) |
Apr 09, 2019 | 57.05 | 57.17 | 56.19 | 56.29 | 429,563 | -0.95(-1.66%) |
Apr 08, 2019 | 57.53 | 57.73 | 56.96 | 57.24 | 428,465 | -0.56(-0.97%) |
Apr 05, 2019 | 56.92 | 57.90 | 56.62 | 57.80 | 595,036 | +0.84(+1.47%) |
Apr 04, 2019 | 57.12 | 57.13 | 56.36 | 56.96 | 683,216 | -0.17(-0.29%) |
Apr 03, 2019 | 57.61 | 57.80 | 56.82 | 57.13 | 856,558 | -0.17(-0.30%) |
Apr 02, 2019 | 57.45 | 57.71 | 56.59 | 57.30 | 756,061 | -0.07(-0.13%) |
Apr 01, 2019 | 57.48 | 58.20 | 57.15 | 57.38 | 896,955 | +0.17(+0.31%) |
Mar 29, 2019 | 57.02 | 57.45 | 56.62 | 57.20 | 1,119,077 | +0.33(+0.58%) |
Mar 28, 2019 | 56.48 | 57.11 | 56.14 | 56.87 | 429,256 | +0.52(+0.93%) |
Mar 27, 2019 | 56.42 | 56.76 | 56.01 | 56.35 | 703,073 | -0.09(-0.16%) |
Mar 26, 2019 | 56.11 | 56.91 | 55.79 | 56.44 | 519,323 | +0.29(+0.52%) |
Mar 25, 2019 | 55.61 | 56.43 | 55.23 | 56.14 | 708,107 | +0.40(+0.73%) |
Mar 22, 2019 | 55.79 | 56.29 | 55.53 | 55.74 | 654,290 | -0.36(-0.64%) |
Mar 21, 2019 | 55.21 | 56.68 | 55.21 | 56.10 | 588,080 | +0.86(+1.55%) |
Mar 20, 2019 | 56.01 | 56.42 | 54.71 | 55.24 | 756,801 | -0.38(-0.68%) |
Mar 19, 2019 | 56.04 | 56.45 | 55.24 | 55.62 | 829,917 | -0.31(-0.56%) |
Mar 18, 2019 | 55.07 | 56.17 | 54.86 | 55.93 | 1,008,501 | +1.01(+1.84%) |
Mar 15, 2019 | 54.38 | 55.49 | 54.11 | 54.92 | 1,620,939 | +0.52(+0.95%) |
Mar 14, 2019 | 54.95 | 55.15 | 54.23 | 54.40 | 1,291,194 | -0.53(-0.97%) |
Mar 13, 2019 | 55.17 | 55.40 | 54.80 | 54.94 | 738,282 | -0.02(-0.03%) |
Mar 12, 2019 | 54.75 | 55.36 | 54.75 | 54.96 | 814,894 | +0.31(+0.57%) |
Mar 11, 2019 | 54.81 | 55.31 | 54.31 | 54.64 | 1,052,280 | -0.09(-0.17%) |
Mar 08, 2019 | 55.22 | 55.52 | 54.56 | 54.74 | 680,759 | -0.58(-1.04%) |
Mar 07, 2019 | 55.51 | 55.51 | 54.73 | 55.31 | 682,884 | -0.42(-0.76%) |
Mar 06, 2019 | 56.89 | 57.06 | 55.59 | 55.73 | 705,370 | -1.02(-1.79%) |
Mar 05, 2019 | 56.92 | 57.00 | 56.51 | 56.75 | 866,335 | -0.13(-0.23%) |
Mar 04, 2019 | 57.81 | 58.20 | 56.71 | 56.88 | 619,304 | -0.85(-1.47%) |
Mar 01, 2019 | 58.28 | 58.28 | 57.34 | 57.73 | 803,471 | -0.21(-0.36%) |
Feb 28, 2019 | 57.68 | 58.42 | 57.31 | 57.94 | 998,209 | +0.18(+0.32%) |
Feb 27, 2019 | 57.87 | 58.93 | 57.44 | 57.76 | 1,182,270 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.25 | 56.64 | 58.18 | 1,283,724 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.61 | 56.68 | 57.22 | 1,353,057 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.33 | 56.74 | 57.33 | 1,194,552 | -0.84(-1.45%) |
Feb 21, 2019 | 57.25 | 59.48 | 57.25 | 58.18 | 1,271,820 | +0.74(+1.29%) |
Feb 20, 2019 | 60.05 | 61.03 | 57.17 | 57.44 | 2,449,402 | -2.56(-4.27%) |
Feb 19, 2019 | 59.62 | 60.11 | 59.23 | 60.00 | 1,643,445 | -0.02(-0.03%) |
Feb 15, 2019 | 60.04 | 60.67 | 59.73 | 60.02 | 1,027,695 | +0.05(+0.08%) |
Feb 14, 2019 | 58.66 | 60.17 | 57.92 | 59.97 | 926,801 | +0.84(+1.42%) |
Feb 13, 2019 | 59.32 | 59.43 | 58.52 | 59.13 | 579,984 | +0.16(+0.26%) |
Feb 12, 2019 | 58.65 | 59.71 | 58.56 | 58.97 | 624,502 | +0.40(+0.69%) |
Feb 11, 2019 | 57.55 | 58.75 | 57.55 | 58.57 | 962,441 | +1.02(+1.78%) |
Feb 08, 2019 | 57.79 | 58.25 | 57.44 | 57.54 | 527,124 | -0.41(-0.71%) |
Feb 07, 2019 | 57.61 | 58.68 | 57.54 | 57.96 | 690,089 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.01 | 57.19 | 57.88 | 646,262 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.68 | 56.56 | 57.37 | 794,678 | +0.82(+1.46%) |
Feb 04, 2019 | 55.67 | 56.63 | 55.38 | 56.55 | 734,259 | +0.92(+1.66%) |
Feb 01, 2019 | 55.63 | 56.07 | 55.39 | 55.62 | 908,917 | -0.05(-0.10%) |
Jan 31, 2019 | 56.62 | 56.65 | 55.42 | 55.68 | 1,067,298 | -0.81(-1.44%) |
Jan 30, 2019 | 56.86 | 57.42 | 55.77 | 56.49 | 821,654 | -0.30(-0.53%) |
Jan 29, 2019 | 57.83 | 57.83 | 55.42 | 56.79 | 1,129,659 | -1.02(-1.77%) |
Jan 28, 2019 | 57.26 | 58.37 | 56.95 | 57.82 | 930,018 | +0.37(+0.64%) |
Jan 25, 2019 | 59.52 | 59.55 | 56.95 | 57.45 | 1,182,970 | -1.52(-2.58%) |
Jan 24, 2019 | 59.64 | 59.88 | 58.82 | 58.97 | 718,643 | -0.53(-0.89%) |
Jan 23, 2019 | 59.57 | 60.62 | 59.17 | 59.50 | 756,540 | -0.90(-1.48%) |
Jan 22, 2019 | 61.17 | 61.93 | 60.20 | 60.40 | 637,192 | -0.92(-1.49%) |
Jan 18, 2019 | 61.20 | 61.49 | 60.84 | 61.32 | 765,116 | +0.55(+0.90%) |
Jan 17, 2019 | 60.19 | 61.21 | 59.78 | 60.77 | 742,637 | +0.64(+1.07%) |
Jan 16, 2019 | 60.40 | 60.97 | 59.68 | 60.13 | 915,094 | -0.44(-0.73%) |
Jan 15, 2019 | 60.50 | 60.88 | 59.86 | 60.56 | 770,284 | +0.14(+0.23%) |
Jan 14, 2019 | 61.11 | 61.57 | 60.34 | 60.43 | 1,389,565 | -0.87(-1.42%) |
Jan 11, 2019 | 59.96 | 61.41 | 59.71 | 61.30 | 1,440,194 | +2.43(+4.12%) |
Jan 10, 2019 | 57.67 | 59.12 | 57.38 | 58.87 | 642,017 | +1.13(+1.95%) |
Jan 09, 2019 | 58.71 | 58.83 | 57.27 | 57.75 | 845,494 | -0.99(-1.68%) |
Jan 08, 2019 | 56.37 | 58.93 | 56.37 | 58.73 | 1,014,693 | +2.12(+3.75%) |
Jan 07, 2019 | 54.77 | 56.92 | 54.42 | 56.61 | 758,298 | +1.87(+3.41%) |
Jan 04, 2019 | 53.76 | 55.26 | 53.70 | 54.74 | 550,945 | +1.59(+3.00%) |
Jan 03, 2019 | 53.66 | 54.20 | 52.99 | 53.15 | 555,506 | -1.13(-2.09%) |