Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.02 | 61.46 | 61.02 | 61.46 | 21,408 | +0.38(+0.61%) |
Sep 27, 2019 | 61.37 | 61.37 | 60.95 | 61.09 | 12,755 | -1.18(-1.89%) |
Sep 26, 2019 | 62.37 | 62.37 | 62.20 | 62.27 | 61,996 | +0.51(+0.82%) |
Sep 25, 2019 | 61.52 | 61.83 | 61.43 | 61.76 | 13,601 | +0.38(+0.63%) |
Sep 24, 2019 | 61.88 | 61.91 | 61.36 | 61.37 | 53,128 | -0.16(-0.26%) |
Sep 23, 2019 | 61.30 | 61.59 | 61.28 | 61.53 | 11,961 | -0.04(-0.06%) |
Sep 20, 2019 | 61.58 | 61.77 | 61.55 | 61.57 | 23,405 | +0.10(+0.16%) |
Sep 19, 2019 | 61.43 | 61.70 | 61.43 | 61.47 | 18,385 | +0.74(+1.22%) |
Sep 18, 2019 | 60.54 | 60.74 | 60.36 | 60.73 | 19,949 | -0.30(-0.50%) |
Sep 17, 2019 | 60.70 | 61.03 | 60.70 | 61.03 | 2,389 | +0.27(+0.44%) |
Sep 16, 2019 | 60.94 | 60.95 | 60.74 | 60.77 | 4,583 | -0.40(-0.66%) |
Sep 13, 2019 | 60.84 | 61.17 | 60.84 | 61.17 | 15,118 | +0.69(+1.14%) |
Sep 12, 2019 | 60.36 | 60.48 | 60.26 | 60.48 | 1,967 | +0.33(+0.55%) |
Sep 11, 2019 | 60.23 | 60.24 | 60.07 | 60.15 | 35,320 | +0.68(+1.14%) |
Sep 10, 2019 | 59.40 | 59.53 | 59.33 | 59.47 | 7,673 | +0.51(+0.87%) |
Sep 09, 2019 | 59.12 | 59.12 | 58.88 | 58.96 | 7,409 | +0.41(+0.71%) |
Sep 06, 2019 | 58.46 | 58.69 | 58.39 | 58.54 | 22,957 | +0.09(+0.15%) |
Sep 05, 2019 | 58.35 | 58.60 | 58.35 | 58.45 | 13,564 | +0.60(+1.03%) |
Sep 04, 2019 | 57.64 | 57.86 | 57.64 | 57.86 | 26,549 | +0.01(+0.02%) |
Sep 03, 2019 | 57.83 | 57.89 | 57.72 | 57.85 | 38,223 | -0.21(-0.35%) |
Aug 30, 2019 | 58.17 | 58.17 | 57.87 | 58.05 | 10,750 | +0.63(+1.10%) |
Aug 29, 2019 | 57.44 | 57.48 | 57.25 | 57.42 | 8,118 | +0.47(+0.83%) |
Aug 28, 2019 | 56.81 | 57.02 | 56.69 | 56.94 | 4,661 | -0.25(-0.44%) |
Aug 27, 2019 | 57.48 | 57.48 | 57.19 | 57.19 | 9,293 | +0.00(+0.00%) |
Aug 26, 2019 | 57.30 | 57.47 | 57.03 | 57.19 | 72,974 | +0.78(+1.38%) |
Aug 23, 2019 | 56.94 | 57.12 | 56.40 | 56.42 | 47,594 | -0.73(-1.28%) |
Aug 22, 2019 | 57.19 | 57.23 | 56.92 | 57.15 | 17,993 | -0.05(-0.09%) |
Aug 21, 2019 | 57.33 | 57.47 | 57.20 | 57.20 | 10,407 | -0.01(-0.02%) |
Aug 20, 2019 | 57.45 | 57.45 | 57.21 | 57.21 | 58,164 | -0.09(-0.16%) |
Aug 19, 2019 | 57.36 | 57.53 | 57.26 | 57.30 | 19,186 | +0.27(+0.47%) |
Aug 16, 2019 | 56.73 | 57.08 | 56.73 | 57.03 | 80,518 | +0.68(+1.20%) |
Aug 15, 2019 | 56.52 | 56.52 | 56.23 | 56.36 | 24,620 | +0.51(+0.91%) |
Aug 14, 2019 | 56.40 | 56.45 | 55.85 | 55.85 | 164,984 | -1.24(-2.17%) |
Aug 13, 2019 | 56.50 | 57.14 | 56.50 | 57.09 | 98,778 | +0.68(+1.20%) |
Aug 12, 2019 | 56.94 | 56.94 | 56.37 | 56.41 | 365,742 | -0.71(-1.24%) |
Aug 09, 2019 | 57.44 | 57.44 | 56.89 | 57.11 | 45,914 | -0.83(-1.43%) |
Aug 08, 2019 | 57.29 | 57.94 | 57.25 | 57.94 | 63,080 | +0.57(+1.00%) |
Aug 07, 2019 | 56.78 | 57.39 | 56.63 | 57.37 | 27,909 | +0.33(+0.58%) |
Aug 06, 2019 | 57.00 | 57.04 | 56.64 | 57.04 | 54,634 | +0.83(+1.48%) |
Aug 05, 2019 | 57.06 | 57.06 | 56.04 | 56.21 | 226,994 | -1.75(-3.02%) |
Aug 02, 2019 | 58.09 | 58.20 | 57.59 | 57.96 | 138,526 | -0.69(-1.17%) |
Aug 01, 2019 | 59.02 | 59.47 | 58.44 | 58.65 | 106,487 | -0.35(-0.59%) |
Jul 31, 2019 | 59.35 | 59.46 | 58.39 | 59.00 | 1,798,546 | -0.14(-0.24%) |
Jul 30, 2019 | 59.40 | 59.40 | 59.11 | 59.14 | 30,553 | -0.33(-0.55%) |
Jul 29, 2019 | 59.42 | 59.47 | 59.33 | 59.47 | 4,368 | -0.08(-0.13%) |
Jul 26, 2019 | 59.47 | 59.57 | 59.47 | 59.54 | 7,615 | +0.08(+0.14%) |
Jul 25, 2019 | 59.93 | 59.93 | 59.46 | 59.46 | 11,565 | -0.50(-0.83%) |
Jul 24, 2019 | 59.94 | 59.98 | 59.83 | 59.96 | 8,641 | -0.04(-0.06%) |
Jul 23, 2019 | 60.03 | 60.03 | 59.86 | 60.00 | 29,631 | +0.67(+1.13%) |
Jul 22, 2019 | 59.34 | 59.39 | 59.23 | 59.33 | 32,380 | +0.16(+0.27%) |
Jul 19, 2019 | 59.34 | 59.40 | 59.17 | 59.17 | 11,870 | +0.31(+0.53%) |
Jul 18, 2019 | 58.32 | 58.87 | 58.24 | 58.86 | 34,626 | -0.59(-0.99%) |
Jul 17, 2019 | 59.51 | 59.57 | 59.44 | 59.44 | 74,092 | -0.17(-0.28%) |
Jul 16, 2019 | 59.71 | 59.78 | 59.60 | 59.61 | 31,212 | -0.35(-0.58%) |
Jul 15, 2019 | 60.00 | 60.02 | 59.89 | 59.96 | 14,020 | -0.04(-0.06%) |
Jul 12, 2019 | 59.82 | 60.01 | 59.74 | 60.00 | 212,997 | +0.04(+0.07%) |
Jul 11, 2019 | 60.05 | 60.05 | 59.86 | 59.95 | 21,847 | +0.36(+0.60%) |
Jul 10, 2019 | 59.69 | 59.76 | 59.54 | 59.60 | 69,190 | +0.22(+0.38%) |
Jul 09, 2019 | 59.32 | 59.37 | 59.21 | 59.37 | 95,968 | -0.75(-1.25%) |
Jul 08, 2019 | 60.19 | 60.24 | 60.12 | 60.12 | 698,715 | -0.44(-0.72%) |
Jul 05, 2019 | 60.52 | 60.56 | 60.23 | 60.56 | 29,004 | -0.23(-0.38%) |
Jul 03, 2019 | 60.68 | 60.86 | 60.62 | 60.79 | 24,972 | +0.31(+0.52%) |
Jul 02, 2019 | 60.41 | 60.54 | 60.40 | 60.48 | 62,973 | +0.31(+0.52%) |
Jul 01, 2019 | 60.38 | 60.38 | 59.95 | 60.17 | 61,299 | +1.13(+1.92%) |
Jun 28, 2019 | 59.12 | 59.19 | 58.98 | 59.03 | 52,185 | +0.26(+0.44%) |
Jun 27, 2019 | 58.72 | 58.87 | 58.70 | 58.78 | 36,993 | +0.57(+0.98%) |
Jun 26, 2019 | 58.47 | 58.49 | 58.20 | 58.20 | 20,475 | -0.35(-0.59%) |
Jun 25, 2019 | 58.83 | 58.96 | 58.55 | 58.55 | 44,306 | -0.20(-0.34%) |
Jun 24, 2019 | 58.84 | 58.90 | 58.75 | 58.75 | 25,659 | -0.14(-0.24%) |
Jun 21, 2019 | 58.84 | 59.08 | 58.84 | 58.89 | 11,220 | -0.52(-0.88%) |
Jun 20, 2019 | 59.42 | 59.49 | 59.15 | 59.41 | 9,427 | +0.47(+0.80%) |
Jun 19, 2019 | 58.67 | 58.94 | 58.65 | 58.94 | 8,992 | +0.62(+1.07%) |
Jun 18, 2019 | 57.94 | 58.33 | 57.79 | 58.31 | 175,291 | +0.00(+0.00%) |
Jun 17, 2019 | 58.30 | 58.34 | 58.24 | 58.31 | 26,259 | -0.06(-0.11%) |
Jun 14, 2019 | 58.58 | 58.58 | 58.37 | 58.38 | 43,634 | -0.19(-0.33%) |
Jun 13, 2019 | 58.69 | 58.69 | 58.43 | 58.57 | 56,027 | -0.33(-0.55%) |
Jun 12, 2019 | 59.20 | 59.28 | 58.86 | 58.90 | 98,772 | -0.49(-0.82%) |
Jun 11, 2019 | 59.51 | 59.51 | 59.30 | 59.38 | 48,033 | +0.18(+0.30%) |
Jun 10, 2019 | 59.11 | 59.30 | 59.10 | 59.20 | 36,638 | +0.20(+0.34%) |
Jun 07, 2019 | 58.64 | 59.00 | 58.64 | 59.00 | 141,442 | +0.67(+1.15%) |
Jun 06, 2019 | 58.16 | 58.44 | 58.16 | 58.33 | 81,310 | +0.03(+0.05%) |
Jun 05, 2019 | 58.61 | 58.77 | 58.25 | 58.30 | 80,573 | +0.15(+0.26%) |
Jun 04, 2019 | 57.52 | 58.15 | 57.52 | 58.15 | 115,941 | +1.21(+2.12%) |
Jun 03, 2019 | 56.90 | 56.99 | 56.76 | 56.95 | 36,780 | -0.03(-0.04%) |
May 31, 2019 | 56.73 | 57.04 | 56.69 | 56.97 | 17,793 | -0.46(-0.80%) |
May 30, 2019 | 57.36 | 57.43 | 57.27 | 57.43 | 41,411 | +0.25(+0.43%) |
May 29, 2019 | 57.33 | 57.35 | 56.99 | 57.18 | 13,649 | -0.09(-0.15%) |
May 28, 2019 | 57.88 | 57.88 | 57.27 | 57.27 | 7,481 | -0.79(-1.35%) |
May 24, 2019 | 58.05 | 58.07 | 57.88 | 58.06 | 45,560 | +1.02(+1.79%) |
May 23, 2019 | 57.14 | 57.18 | 56.97 | 57.03 | 28,030 | -0.46(-0.80%) |
May 22, 2019 | 57.44 | 57.54 | 57.37 | 57.49 | 41,485 | -0.32(-0.55%) |
May 21, 2019 | 57.67 | 57.83 | 57.62 | 57.81 | 15,723 | +0.39(+0.68%) |
May 20, 2019 | 57.48 | 57.60 | 57.36 | 57.42 | 71,858 | -0.56(-0.97%) |
May 17, 2019 | 58.23 | 58.39 | 57.99 | 57.99 | 63,014 | -0.18(-0.30%) |
May 16, 2019 | 58.05 | 58.44 | 58.05 | 58.16 | 125,574 | +0.29(+0.50%) |
May 15, 2019 | 57.36 | 57.87 | 57.34 | 57.87 | 115,472 | -0.04(-0.08%) |
May 14, 2019 | 57.87 | 58.08 | 57.76 | 57.92 | 135,707 | +0.80(+1.41%) |
May 13, 2019 | 57.41 | 57.43 | 57.01 | 57.11 | 125,827 | -1.45(-2.47%) |
May 10, 2019 | 58.10 | 58.57 | 57.67 | 58.56 | 53,947 | +0.57(+0.99%) |
May 09, 2019 | 57.61 | 58.00 | 57.29 | 57.99 | 107,858 | -0.71(-1.20%) |
May 08, 2019 | 58.60 | 58.80 | 58.50 | 58.69 | 134,768 | -0.64(-1.07%) |
May 07, 2019 | 59.81 | 59.92 | 59.08 | 59.33 | 68,069 | -0.99(-1.64%) |
May 06, 2019 | 59.79 | 60.40 | 59.79 | 60.32 | 135,091 | -0.65(-1.07%) |
May 03, 2019 | 60.53 | 60.98 | 60.53 | 60.97 | 51,001 | +0.79(+1.30%) |
May 02, 2019 | 60.25 | 60.39 | 60.03 | 60.18 | 40,203 | -0.04(-0.07%) |
May 01, 2019 | 60.45 | 60.71 | 60.18 | 60.23 | 362,916 | -0.13(-0.22%) |
Apr 30, 2019 | 60.58 | 60.63 | 60.35 | 60.36 | 105,681 | -0.24(-0.39%) |
Apr 29, 2019 | 60.41 | 60.65 | 60.40 | 60.60 | 62,221 | +0.26(+0.44%) |
Apr 26, 2019 | 60.29 | 60.43 | 60.18 | 60.33 | 70,834 | +0.09(+0.15%) |
Apr 25, 2019 | 60.28 | 60.44 | 60.18 | 60.25 | 341,695 | +0.37(+0.62%) |
Apr 24, 2019 | 60.00 | 60.11 | 59.88 | 59.88 | 26,157 | -0.89(-1.47%) |
Apr 23, 2019 | 60.44 | 60.77 | 60.39 | 60.77 | 102,335 | +0.36(+0.60%) |
Apr 22, 2019 | 60.28 | 60.44 | 60.28 | 60.40 | 72,556 | -0.07(-0.12%) |
Apr 18, 2019 | 60.47 | 60.51 | 60.32 | 60.48 | 193,464 | -0.47(-0.77%) |
Apr 17, 2019 | 61.10 | 61.10 | 60.90 | 60.94 | 96,329 | +0.05(+0.08%) |
Apr 16, 2019 | 61.01 | 61.05 | 60.89 | 60.89 | 16,005 | +0.03(+0.05%) |
Apr 15, 2019 | 60.97 | 61.01 | 60.81 | 60.86 | 31,146 | +0.31(+0.51%) |
Apr 12, 2019 | 60.48 | 60.57 | 60.43 | 60.55 | 37,514 | +0.35(+0.59%) |
Apr 11, 2019 | 60.28 | 60.37 | 60.10 | 60.20 | 144,797 | -0.23(-0.38%) |
Apr 10, 2019 | 60.55 | 60.55 | 60.39 | 60.43 | 30,781 | +0.04(+0.06%) |
Apr 09, 2019 | 60.55 | 60.55 | 60.35 | 60.40 | 17,769 | -0.54(-0.88%) |
Apr 08, 2019 | 60.98 | 60.99 | 60.78 | 60.93 | 168,760 | -0.29(-0.48%) |
Apr 05, 2019 | 61.17 | 61.30 | 61.17 | 61.23 | 12,466 | +0.04(+0.07%) |
Apr 04, 2019 | 61.07 | 61.18 | 61.07 | 61.18 | 30,278 | -0.07(-0.12%) |
Apr 03, 2019 | 61.47 | 61.48 | 61.17 | 61.25 | 20,746 | +0.35(+0.58%) |
Apr 02, 2019 | 60.97 | 61.00 | 60.85 | 60.90 | 13,592 | -0.41(-0.68%) |
Apr 01, 2019 | 61.15 | 61.36 | 61.00 | 61.31 | 133,092 | +1.14(+1.89%) |
Mar 29, 2019 | 60.18 | 60.27 | 60.07 | 60.18 | 61,087 | -0.13(-0.22%) |
Mar 28, 2019 | 60.19 | 60.37 | 60.04 | 60.31 | 75,256 | -0.26(-0.43%) |
Mar 27, 2019 | 60.94 | 61.00 | 60.34 | 60.57 | 78,863 | -0.39(-0.63%) |
Mar 26, 2019 | 61.07 | 61.18 | 60.76 | 60.95 | 115,827 | +1.16(+1.95%) |
Mar 25, 2019 | 59.52 | 59.79 | 59.37 | 59.79 | 41,526 | -0.04(-0.07%) |
Mar 22, 2019 | 60.32 | 60.36 | 59.80 | 59.83 | 419,455 | -0.71(-1.17%) |
Mar 21, 2019 | 59.85 | 60.55 | 59.82 | 60.54 | 285,807 | +0.64(+1.06%) |
Mar 20, 2019 | 59.84 | 60.21 | 59.62 | 59.90 | 1,010,030 | +0.06(+0.10%) |
Mar 19, 2019 | 59.94 | 60.03 | 59.76 | 59.84 | 78,483 | -0.13(-0.22%) |
Mar 18, 2019 | 59.83 | 59.99 | 59.83 | 59.97 | 18,339 | +0.50(+0.85%) |
Mar 15, 2019 | 59.30 | 59.53 | 59.23 | 59.47 | 16,093 | +0.67(+1.14%) |
Mar 14, 2019 | 58.76 | 58.93 | 58.73 | 58.80 | 27,976 | -0.96(-1.61%) |
Mar 13, 2019 | 59.50 | 59.89 | 59.49 | 59.76 | 25,342 | +0.26(+0.43%) |
Mar 12, 2019 | 59.61 | 59.72 | 59.50 | 59.50 | 39,287 | +0.06(+0.10%) |
Mar 11, 2019 | 58.95 | 59.50 | 58.92 | 59.44 | 28,941 | +0.56(+0.94%) |
Mar 08, 2019 | 58.44 | 58.89 | 58.44 | 58.89 | 939,213 | -0.51(-0.86%) |
Mar 07, 2019 | 60.00 | 60.00 | 59.33 | 59.40 | 664,214 | -0.85(-1.41%) |
Mar 06, 2019 | 60.33 | 60.34 | 60.11 | 60.25 | 44,562 | -0.11(-0.19%) |
Mar 05, 2019 | 60.37 | 60.51 | 60.30 | 60.36 | 17,837 | -0.04(-0.06%) |
Mar 04, 2019 | 60.63 | 60.68 | 60.29 | 60.40 | 30,605 | -0.20(-0.33%) |
Mar 01, 2019 | 60.56 | 60.61 | 60.33 | 60.60 | 13,033 | -0.04(-0.07%) |
Feb 28, 2019 | 60.79 | 60.85 | 60.64 | 60.64 | 14,972 | -0.23(-0.38%) |
Feb 27, 2019 | 60.94 | 61.04 | 60.73 | 60.87 | 9,475 | -0.26(-0.43%) |
Feb 26, 2019 | 60.98 | 61.30 | 60.98 | 61.14 | 332,355 | +0.30(+0.49%) |
Feb 25, 2019 | 61.08 | 61.10 | 60.83 | 60.84 | 16,720 | +0.26(+0.44%) |
Feb 22, 2019 | 60.69 | 60.70 | 60.52 | 60.57 | 11,560 | -0.01(-0.01%) |
Feb 21, 2019 | 60.67 | 60.70 | 60.45 | 60.58 | 23,750 | -0.12(-0.20%) |
Feb 20, 2019 | 60.77 | 60.99 | 60.63 | 60.70 | 42,075 | -0.10(-0.16%) |
Feb 19, 2019 | 60.62 | 60.98 | 60.62 | 60.80 | 28,649 | +0.19(+0.32%) |
Feb 15, 2019 | 60.24 | 60.64 | 60.24 | 60.61 | 32,980 | +0.93(+1.55%) |
Feb 14, 2019 | 59.75 | 59.89 | 59.52 | 59.68 | 33,674 | -0.15(-0.24%) |
Feb 13, 2019 | 60.00 | 60.03 | 59.78 | 59.83 | 22,492 | +0.13(+0.21%) |
Feb 12, 2019 | 59.68 | 59.80 | 59.66 | 59.70 | 44,834 | +0.96(+1.64%) |
Feb 11, 2019 | 58.69 | 58.74 | 58.58 | 58.74 | 18,165 | +0.00(+0.00%) |
Feb 08, 2019 | 58.38 | 58.74 | 58.38 | 58.74 | 32,867 | -0.56(-0.94%) |
Feb 07, 2019 | 59.55 | 59.55 | 59.06 | 59.29 | 25,180 | -0.88(-1.47%) |
Feb 06, 2019 | 60.42 | 60.42 | 60.11 | 60.18 | 40,154 | -0.70(-1.15%) |
Feb 05, 2019 | 60.93 | 61.02 | 60.83 | 60.87 | 14,636 | +0.34(+0.55%) |
Feb 04, 2019 | 60.34 | 60.60 | 60.28 | 60.54 | 26,246 | +0.72(+1.20%) |
Feb 01, 2019 | 59.80 | 59.92 | 59.65 | 59.82 | 543,444 | -0.20(-0.33%) |
Jan 31, 2019 | 59.96 | 60.27 | 59.96 | 60.02 | 29,383 | +0.16(+0.27%) |
Jan 30, 2019 | 59.41 | 60.12 | 59.22 | 59.86 | 33,444 | +0.19(+0.33%) |
Jan 29, 2019 | 59.82 | 60.02 | 59.65 | 59.66 | 87,052 | +0.18(+0.30%) |
Jan 28, 2019 | 59.33 | 59.49 | 59.19 | 59.49 | 49,795 | -0.33(-0.55%) |
Jan 25, 2019 | 59.81 | 60.05 | 59.73 | 59.81 | 25,500 | +0.44(+0.74%) |
Jan 24, 2019 | 59.35 | 59.48 | 59.20 | 59.37 | 20,463 | +0.41(+0.70%) |
Jan 23, 2019 | 59.20 | 59.31 | 58.64 | 58.96 | 13,330 | -0.28(-0.48%) |
Jan 22, 2019 | 59.57 | 59.64 | 59.00 | 59.24 | 63,553 | -1.06(-1.76%) |
Jan 18, 2019 | 60.01 | 60.30 | 59.91 | 60.30 | 61,994 | +1.00(+1.68%) |
Jan 17, 2019 | 58.85 | 59.38 | 58.85 | 59.30 | 24,966 | +0.04(+0.07%) |
Jan 16, 2019 | 59.14 | 59.40 | 59.05 | 59.26 | 174,450 | +0.13(+0.22%) |
Jan 15, 2019 | 59.05 | 59.24 | 58.89 | 59.13 | 81,184 | +0.81(+1.39%) |
Jan 14, 2019 | 58.18 | 58.60 | 58.18 | 58.31 | 56,206 | -0.23(-0.39%) |
Jan 11, 2019 | 58.61 | 58.64 | 58.41 | 58.54 | 23,460 | -1.09(-1.83%) |
Jan 10, 2019 | 59.15 | 59.67 | 59.06 | 59.64 | 87,939 | +0.42(+0.72%) |
Jan 09, 2019 | 59.12 | 59.36 | 58.99 | 59.21 | 16,310 | +0.07(+0.12%) |
Jan 08, 2019 | 59.32 | 59.34 | 58.98 | 59.14 | 28,550 | +0.17(+0.28%) |
Jan 07, 2019 | 58.87 | 59.44 | 58.76 | 58.98 | 38,072 | +0.14(+0.24%) |
Jan 04, 2019 | 57.78 | 59.03 | 57.77 | 58.83 | 26,293 | +1.94(+3.41%) |
Jan 03, 2019 | 57.28 | 57.30 | 56.50 | 56.89 | 64,856 | -0.27(-0.48%) |
Jan 02, 2019 | 56.23 | 57.22 | 56.23 | 57.17 | 19,488 | +0.35(+0.62%) |
Dec 31, 2018 | 57.20 | 57.23 | 56.66 | 56.81 | 75,594 | -0.19(-0.33%) |
Dec 28, 2018 | 57.02 | 57.14 | 56.60 | 57.00 | 139,289 | +0.52(+0.92%) |
Dec 27, 2018 | 55.70 | 56.64 | 55.20 | 56.48 | 154,064 | +1.16(+2.11%) |
Dec 26, 2018 | 54.91 | 55.49 | 54.25 | 55.31 | 218,735 | +1.58(+2.94%) |
Dec 24, 2018 | 54.12 | 54.44 | 53.69 | 53.73 | 93,501 | -0.73(-1.35%) |
Dec 21, 2018 | 54.97 | 55.39 | 54.40 | 54.47 | 224,109 | -2.15(-3.80%) |
Dec 20, 2018 | 56.65 | 56.84 | 56.14 | 56.62 | 164,518 | -0.66(-1.14%) |
Dec 19, 2018 | 57.95 | 58.57 | 57.04 | 57.27 | 94,221 | -0.75(-1.30%) |
Dec 18, 2018 | 58.24 | 58.43 | 57.85 | 58.02 | 358,708 | -0.04(-0.08%) |
Dec 17, 2018 | 58.53 | 58.66 | 57.84 | 58.07 | 60,407 | -0.94(-1.60%) |
Dec 14, 2018 | 59.06 | 59.29 | 58.96 | 59.01 | 75,503 | -0.65(-1.08%) |
Dec 13, 2018 | 59.90 | 59.98 | 59.60 | 59.66 | 319,035 | +0.05(+0.09%) |
Dec 12, 2018 | 59.78 | 59.98 | 59.59 | 59.61 | 29,689 | +0.55(+0.93%) |
Dec 11, 2018 | 59.34 | 59.40 | 58.70 | 59.06 | 53,645 | -0.40(-0.68%) |
Dec 10, 2018 | 59.55 | 59.69 | 58.85 | 59.46 | 71,745 | -0.58(-0.96%) |
Dec 07, 2018 | 60.64 | 60.77 | 59.86 | 60.04 | 107,764 | -0.90(-1.48%) |
Dec 06, 2018 | 60.31 | 61.03 | 59.71 | 60.94 | 183,225 | -0.04(-0.07%) |
Dec 04, 2018 | 62.39 | 62.42 | 60.94 | 60.98 | 213,584 | -2.41(-3.81%) |
Dec 03, 2018 | 63.44 | 63.45 | 63.15 | 63.39 | 78,696 | +0.77(+1.23%) |
Nov 30, 2018 | 62.51 | 62.72 | 62.48 | 62.62 | 28,485 | +0.18(+0.29%) |
Nov 29, 2018 | 62.50 | 62.64 | 62.30 | 62.44 | 161,689 | -0.07(-0.11%) |
Nov 28, 2018 | 61.96 | 62.53 | 61.71 | 62.51 | 38,298 | +0.87(+1.42%) |
Nov 27, 2018 | 61.63 | 61.77 | 61.49 | 61.63 | 29,469 | -0.05(-0.09%) |
Nov 26, 2018 | 61.55 | 61.69 | 61.44 | 61.69 | 26,427 | +1.08(+1.77%) |
Nov 23, 2018 | 60.59 | 60.87 | 60.59 | 60.61 | 18,532 | -0.13(-0.22%) |
Nov 21, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.71(+1.18%) | |
Nov 20, 2018 | 60.44 | 60.63 | 59.97 | 60.04 | 752,480 | -0.85(-1.39%) |
Nov 19, 2018 | 61.42 | 61.43 | 60.80 | 60.88 | 116,573 | -0.50(-0.81%) |
Nov 16, 2018 | 60.89 | 61.47 | 60.81 | 61.38 | 349,948 | -0.06(-0.10%) |
Nov 15, 2018 | 60.87 | 61.52 | 60.73 | 61.44 | 36,207 | +0.69(+1.14%) |
Nov 14, 2018 | 61.19 | 61.22 | 60.54 | 60.75 | 749,595 | -0.13(-0.22%) |
Nov 13, 2018 | 60.80 | 61.28 | 60.64 | 60.88 | 309,084 | -0.24(-0.39%) |
Nov 12, 2018 | 61.97 | 61.97 | 61.07 | 61.12 | 385,105 | -1.31(-2.10%) |
Nov 09, 2018 | 62.43 | 62.52 | 62.21 | 62.43 | 143,800 | -0.22(-0.35%) |
Nov 08, 2018 | 62.89 | 62.93 | 62.49 | 62.65 | 369,851 | -0.63(-0.99%) |
Nov 07, 2018 | 62.88 | 63.31 | 62.75 | 63.28 | 25,348 | +0.94(+1.51%) |
Nov 06, 2018 | 62.28 | 62.44 | 62.10 | 62.33 | 59,749 | +0.26(+0.42%) |
Nov 05, 2018 | 62.12 | 62.28 | 61.97 | 62.07 | 30,248 | +0.16(+0.25%) |
Nov 02, 2018 | 62.43 | 62.49 | 61.63 | 61.91 | 24,138 | +0.06(+0.10%) |
Nov 01, 2018 | 61.59 | 61.98 | 61.46 | 61.85 | 882,820 | +0.48(+0.78%) |
Oct 31, 2018 | 61.17 | 61.64 | 61.16 | 61.37 | 71,494 | +0.55(+0.91%) |
Oct 30, 2018 | 60.26 | 60.82 | 60.21 | 60.82 | 27,541 | +1.22(+2.04%) |
Oct 29, 2018 | 60.31 | 60.56 | 59.03 | 59.61 | 94,426 | -0.60(-1.00%) |
Oct 26, 2018 | 59.94 | 60.56 | 59.42 | 60.21 | 51,251 | -1.11(-1.81%) |
Oct 25, 2018 | 60.89 | 61.51 | 60.72 | 61.32 | 54,945 | +0.65(+1.07%) |
Oct 24, 2018 | 62.12 | 62.29 | 60.67 | 60.67 | 66,492 | -1.77(-2.84%) |
Oct 23, 2018 | 61.87 | 62.65 | 61.45 | 62.45 | 91,429 | -0.65(-1.03%) |
Oct 22, 2018 | 63.47 | 63.47 | 62.95 | 63.09 | 22,194 | -0.35(-0.55%) |
Oct 19, 2018 | 63.71 | 63.99 | 63.40 | 63.44 | 16,587 | +0.18(+0.29%) |
Oct 18, 2018 | 64.02 | 64.07 | 63.07 | 63.26 | 28,312 | -1.31(-2.03%) |
Oct 17, 2018 | 64.55 | 64.62 | 64.19 | 64.57 | 59,609 | +0.22(+0.34%) |
Oct 16, 2018 | 63.74 | 64.37 | 63.74 | 64.35 | 96,398 | +0.92(+1.45%) |
Oct 15, 2018 | 63.22 | 63.74 | 62.95 | 63.44 | 41,106 | -0.13(-0.21%) |
Oct 12, 2018 | 63.54 | 63.64 | 62.79 | 63.57 | 81,910 | +0.20(+0.32%) |
Oct 11, 2018 | 64.04 | 64.41 | 62.86 | 63.37 | 81,019 | -1.05(-1.63%) |
Oct 10, 2018 | 65.92 | 65.92 | 64.37 | 64.41 | 268,967 | -1.55(-2.35%) |
Oct 09, 2018 | 65.40 | 66.06 | 65.30 | 65.96 | 30,051 | -0.56(-0.84%) |
Oct 08, 2018 | 66.03 | 66.59 | 65.94 | 66.52 | 49,862 | +0.35(+0.53%) |
Oct 05, 2018 | 66.36 | 66.52 | 65.86 | 66.17 | 57,657 | -0.22(-0.33%) |
Oct 04, 2018 | 66.87 | 66.87 | 66.15 | 66.39 | 49,773 | -0.60(-0.90%) |
Oct 03, 2018 | 67.14 | 67.22 | 66.91 | 66.99 | 111,679 | -0.59(-0.88%) |
Oct 02, 2018 | 67.40 | 67.77 | 67.40 | 67.59 | 38,623 | -0.28(-0.41%) |