Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.20 | 0 | +1.26(+2.29%) | |||
Oct 30, 2019 | 54.90 | 54.98 | 54.90 | 54.94 | 0 | -0.59(-1.06%) |
Oct 29, 2019 | 55.53 | 55.56 | 55.44 | 55.53 | 0 | -0.29(-0.52%) |
Oct 28, 2019 | 55.80 | 55.88 | 55.75 | 55.82 | 0 | -0.92(-1.62%) |
Oct 27, 2019 | 56.65 | 56.85 | 56.52 | 56.74 | 0 | +0.11(+0.19%) |
Oct 26, 2019 | 56.07 | 56.74 | 55.60 | 56.63 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 56.07 | 56.74 | 55.60 | 56.63 | 0 | +0.51(+0.91%) |
Oct 24, 2019 | 56.07 | 56.17 | 56.04 | 56.12 | 0 | +0.36(+0.65%) |
Oct 23, 2019 | 55.90 | 55.94 | 55.70 | 55.76 | 0 | +1.60(+2.95%) |
Oct 22, 2019 | 54.16 | 0 | +0.73(+1.37%) | |||
Oct 21, 2019 | 53.39 | 53.43 | 53.37 | 53.43 | 0 | -0.16(-0.30%) |
Oct 20, 2019 | 53.71 | 53.72 | 53.35 | 53.59 | 0 | -0.11(-0.20%) |
Oct 19, 2019 | 54.09 | 54.62 | 53.35 | 53.70 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 54.09 | 54.62 | 53.35 | 53.70 | 0 | -0.30(-0.56%) |
Oct 17, 2019 | 54.09 | 54.12 | 53.99 | 54.00 | 0 | +1.15(+2.18%) |
Oct 16, 2019 | 52.99 | 53.03 | 52.76 | 52.85 | 0 | -0.09(-0.17%) |
Oct 15, 2019 | 52.92 | 53.01 | 52.90 | 52.94 | 0 | -0.53(-0.99%) |
Oct 14, 2019 | 53.51 | 53.57 | 53.45 | 53.47 | 0 | -1.25(-2.28%) |
Oct 13, 2019 | 54.90 | 54.90 | 54.68 | 54.72 | 0 | -0.19(-0.35%) |
Oct 12, 2019 | 53.88 | 54.93 | 53.64 | 54.91 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 53.88 | 54.93 | 53.64 | 54.91 | 0 | +0.93(+1.72%) |
Oct 10, 2019 | 53.88 | 54.13 | 53.83 | 53.98 | 0 | +1.92(+3.69%) |
Oct 09, 2019 | 52.69 | 52.72 | 51.38 | 52.06 | 0 | -0.32(-0.61%) |
Oct 08, 2019 | 52.57 | 52.60 | 52.36 | 52.38 | 0 | -0.50(-0.95%) |
Oct 07, 2019 | 52.81 | 52.95 | 52.78 | 52.88 | 0 | +0.15(+0.28%) |
Oct 06, 2019 | 52.69 | 52.81 | 52.61 | 52.73 | 0 | -0.28(-0.53%) |
Oct 05, 2019 | 52.29 | 53.35 | 52.04 | 53.01 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 52.29 | 53.35 | 52.04 | 53.01 | 0 | +0.68(+1.30%) |
Oct 03, 2019 | 52.29 | 52.41 | 52.26 | 52.33 | 0 | -0.25(-0.48%) |
Oct 02, 2019 | 52.47 | 52.61 | 52.45 | 52.58 | 0 | -1.42(-2.63%) |
Oct 01, 2019 | 54.00 | 54.07 | 53.92 | 54.00 | 0 | -0.30(-0.55%) |
Sep 30, 2019 | 54.28 | 54.32 | 54.17 | 54.30 | 0 | -1.84(-3.28%) |
Sep 29, 2019 | 56.54 | 56.57 | 56.05 | 56.14 | 0 | -0.04(-0.07%) |
Sep 28, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | -0.18(-0.32%) |
Sep 26, 2019 | 56.51 | 56.54 | 56.29 | 56.36 | 0 | -0.27(-0.48%) |
Sep 25, 2019 | 56.69 | 56.74 | 56.60 | 56.63 | 0 | -0.15(-0.26%) |
Sep 24, 2019 | 56.70 | 56.92 | 56.68 | 56.78 | 0 | -1.58(-2.71%) |
Sep 23, 2019 | 58.44 | 58.48 | 58.26 | 58.36 | 0 | +0.27(+0.46%) |
Sep 20, 2019 | 58.65 | 59.10 | 57.79 | 58.09 | 0 | -0.71(-1.21%) |
Sep 19, 2019 | 58.65 | 58.81 | 58.65 | 58.80 | 0 | +0.63(+1.08%) |
Sep 18, 2019 | 58.20 | 58.29 | 58.13 | 58.17 | 0 | -0.68(-1.16%) |
Sep 17, 2019 | 58.81 | 58.95 | 58.64 | 58.85 | 0 | -2.95(-4.77%) |
Sep 16, 2019 | 61.96 | 62.28 | 61.77 | 61.80 | 0 | +0.73(+1.20%) |
Sep 15, 2019 | 61.48 | 63.34 | 60.10 | 61.07 | 0 | +6.25(+11.40%) |
Sep 14, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | -0.37(-0.67%) |
Sep 12, 2019 | 55.15 | 55.29 | 55.11 | 55.19 | 0 | -0.76(-1.36%) |
Sep 11, 2019 | 55.93 | 56.05 | 55.85 | 55.95 | 0 | -1.96(-3.38%) |
Sep 10, 2019 | 57.89 | 57.97 | 57.77 | 57.91 | 0 | -0.19(-0.33%) |
Sep 09, 2019 | 58.03 | 58.24 | 57.97 | 58.10 | 0 | +1.21(+2.13%) |
Sep 08, 2019 | 56.80 | 57.11 | 56.68 | 56.89 | 0 | +0.16(+0.28%) |
Sep 07, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.41(+0.73%) |
Sep 05, 2019 | 56.19 | 56.34 | 56.09 | 56.32 | 0 | +0.21(+0.37%) |
Sep 04, 2019 | 55.95 | 56.13 | 55.87 | 56.11 | 0 | +2.11(+3.91%) |
Sep 03, 2019 | 53.92 | 54.05 | 53.90 | 54.00 | 0 | -0.77(-1.41%) |
Sep 02, 2019 | 55.00 | 55.24 | 54.34 | 54.77 | 0 | -0.07(-0.13%) |
Sep 01, 2019 | 55.00 | 55.07 | 54.52 | 54.84 | 0 | -0.32(-0.58%) |
Aug 31, 2019 | 56.63 | 56.72 | 54.55 | 55.16 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 56.63 | 56.72 | 54.55 | 55.16 | 0 | -1.41(-2.49%) |
Aug 29, 2019 | 56.63 | 56.65 | 56.56 | 56.57 | 0 | +0.72(+1.29%) |
Aug 28, 2019 | 55.88 | 55.94 | 55.83 | 55.85 | 0 | +0.28(+0.50%) |
Aug 27, 2019 | 55.71 | 55.73 | 55.51 | 55.57 | 0 | +1.74(+3.23%) |
Aug 26, 2019 | 53.76 | 53.97 | 53.74 | 53.83 | 0 | +0.69(+1.30%) |
Aug 25, 2019 | 53.25 | 53.43 | 52.96 | 53.14 | 0 | -0.83(-1.54%) |
Aug 24, 2019 | 55.35 | 55.60 | 53.24 | 53.97 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 55.35 | 55.60 | 53.24 | 53.97 | 0 | -1.49(-2.69%) |
Aug 22, 2019 | 55.35 | 55.46 | 55.33 | 55.46 | 0 | -0.55(-0.98%) |
Aug 21, 2019 | 55.94 | 56.07 | 55.82 | 56.01 | 0 | -0.33(-0.59%) |
Aug 20, 2019 | 56.34 | 0 | +0.23(+0.41%) | |||
Aug 19, 2019 | 56.10 | 56.16 | 56.10 | 56.11 | 0 | +0.97(+1.76%) |
Aug 18, 2019 | 54.96 | 55.19 | 54.84 | 55.14 | 0 | +0.20(+0.36%) |
Aug 17, 2019 | 54.74 | 55.67 | 54.26 | 54.94 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 54.74 | 55.67 | 54.26 | 54.94 | 0 | +0.12(+0.22%) |
Aug 15, 2019 | 54.74 | 54.87 | 54.69 | 54.82 | 0 | +0.00(+0.00%) |
Aug 14, 2019 | 54.90 | 54.92 | 54.70 | 54.82 | 0 | -1.92(-3.38%) |
Aug 13, 2019 | 56.74 | 56.78 | 56.58 | 56.74 | 0 | +1.95(+3.56%) |
Aug 12, 2019 | 54.73 | 54.80 | 54.64 | 54.79 | 0 | +0.48(+0.88%) |
Aug 11, 2019 | 54.32 | 54.44 | 54.23 | 54.31 | 0 | +0.04(+0.07%) |
Aug 10, 2019 | 52.88 | 54.92 | 52.37 | 54.27 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 52.88 | 54.92 | 52.37 | 54.27 | 0 | +1.59(+3.02%) |
Aug 08, 2019 | 52.88 | 52.95 | 52.60 | 52.68 | 0 | +0.23(+0.44%) |
Aug 07, 2019 | 52.33 | 52.55 | 52.25 | 52.45 | 0 | -0.97(-1.82%) |
Aug 06, 2019 | 53.42 | 53.51 | 53.15 | 53.42 | 0 | -0.78(-1.44%) |
Aug 05, 2019 | 54.95 | 54.96 | 54.02 | 54.20 | 0 | -1.15(-2.08%) |
Aug 04, 2019 | 55.38 | 55.38 | 55.10 | 55.35 | 0 | +0.16(+0.29%) |
Aug 03, 2019 | 54.54 | 56.05 | 54.15 | 55.19 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 54.54 | 56.05 | 54.15 | 55.19 | 0 | +0.81(+1.49%) |
Aug 01, 2019 | 54.54 | 54.65 | 54.15 | 54.38 | 0 | -3.51(-6.06%) |
Jul 31, 2019 | 57.85 | 57.98 | 57.85 | 57.89 | 0 | -0.28(-0.48%) |
Jul 30, 2019 | 58.34 | 58.41 | 57.97 | 58.17 | 0 | +0.97(+1.70%) |
Jul 29, 2019 | 57.07 | 57.21 | 57.02 | 57.20 | 0 | +1.19(+2.12%) |
Jul 28, 2019 | 56.20 | 56.32 | 56.00 | 56.01 | 0 | -0.15(-0.27%) |
Jul 27, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.15(+0.27%) |
Jul 25, 2019 | 55.93 | 56.12 | 55.90 | 56.01 | 0 | +0.02(+0.04%) |
Jul 24, 2019 | 55.90 | 56.02 | 55.86 | 55.99 | 0 | -1.10(-1.93%) |
Jul 23, 2019 | 57.23 | 57.27 | 57.07 | 57.09 | 0 | +0.87(+1.55%) |
Jul 22, 2019 | 56.22 | 0 | +0.11(+0.20%) | |||
Jul 21, 2019 | 56.22 | 56.22 | 56.00 | 56.11 | 0 | +0.37(+0.66%) |
Jul 20, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | -0.06(-0.11%) |
Jul 18, 2019 | 55.72 | 55.90 | 55.68 | 55.80 | 0 | -0.73(-1.29%) |
Jul 17, 2019 | 56.60 | 56.65 | 56.42 | 56.53 | 0 | -1.00(-1.74%) |
Jul 16, 2019 | 57.52 | 57.66 | 57.46 | 57.53 | 0 | -1.83(-3.08%) |
Jul 15, 2019 | 59.26 | 59.38 | 59.18 | 59.36 | 0 | -0.87(-1.44%) |
Jul 14, 2019 | 60.25 | 60.36 | 60.15 | 60.23 | 0 | -0.16(-0.26%) |
Jul 13, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.01(+0.02%) |
Jul 11, 2019 | 60.46 | 60.47 | 60.29 | 60.38 | 0 | -0.02(-0.03%) |
Jul 10, 2019 | 60.44 | 60.63 | 60.33 | 60.40 | 0 | +1.87(+3.19%) |
Jul 09, 2019 | 58.40 | 58.63 | 58.35 | 58.53 | 0 | +1.03(+1.79%) |
Jul 08, 2019 | 57.56 | 57.60 | 57.46 | 57.50 | 0 | -0.24(-0.42%) |
Jul 07, 2019 | 57.77 | 57.86 | 57.61 | 57.74 | 0 | +0.01(+0.02%) |
Jul 06, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.89(+1.57%) |
Jul 04, 2019 | 57.38 | 57.57 | 56.47 | 56.84 | 0 | -0.42(-0.73%) |
Jul 03, 2019 | 57.38 | 57.44 | 57.21 | 57.26 | 0 | +0.74(+1.31%) |
Jul 02, 2019 | 56.49 | 56.70 | 56.43 | 56.52 | 0 | -2.32(-3.94%) |
Jul 01, 2019 | 59.14 | 59.19 | 58.81 | 58.84 | 0 | -0.56(-0.94%) |
Jun 30, 2019 | 59.27 | 60.10 | 59.27 | 59.40 | 0 | +1.20(+2.06%) |
Jun 29, 2019 | 59.22 | 59.80 | 57.75 | 58.20 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 59.22 | 59.80 | 57.75 | 58.20 | 0 | -1.17(-1.97%) |
Jun 27, 2019 | 59.22 | 59.39 | 59.18 | 59.37 | 0 | +0.45(+0.76%) |
Jun 26, 2019 | 59.27 | 59.28 | 58.85 | 58.92 | 0 | +0.20(+0.34%) |
Jun 25, 2019 | 58.84 | 58.87 | 58.69 | 58.72 | 0 | +0.90(+1.56%) |
Jun 24, 2019 | 57.74 | 57.86 | 57.63 | 57.82 | 0 | +0.16(+0.28%) |
Jun 23, 2019 | 57.72 | 57.95 | 57.62 | 57.66 | 0 | +0.06(+0.10%) |
Jun 22, 2019 | 57.26 | 57.98 | 56.66 | 57.60 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 57.26 | 57.98 | 56.66 | 57.60 | 0 | +0.95(+1.68%) |
Jun 20, 2019 | 56.65 | 0 | +2.32(+4.27%) | |||
Jun 19, 2019 | 54.12 | 54.33 | 54.11 | 54.33 | 0 | +0.26(+0.48%) |
Jun 18, 2019 | 54.09 | 54.14 | 53.95 | 54.07 | 0 | +2.12(+4.08%) |
Jun 17, 2019 | 51.95 | 51.99 | 51.89 | 51.95 | 0 | -0.65(-1.24%) |
Jun 16, 2019 | 52.50 | 52.74 | 52.26 | 52.60 | 0 | +0.09(+0.17%) |
Jun 15, 2019 | 52.18 | 52.98 | 51.70 | 52.51 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 52.18 | 52.98 | 51.70 | 52.51 | 0 | +0.41(+0.79%) |
Jun 13, 2019 | 52.18 | 52.26 | 52.06 | 52.10 | 0 | +0.95(+1.86%) |
Jun 12, 2019 | 51.07 | 51.18 | 51.03 | 51.15 | 0 | -1.69(-3.20%) |
Jun 11, 2019 | 53.04 | 53.05 | 52.74 | 52.84 | 0 | -0.49(-0.92%) |
Jun 10, 2019 | 53.43 | 53.46 | 53.29 | 53.33 | 0 | -1.19(-2.18%) |
Jun 09, 2019 | 54.24 | 54.84 | 54.22 | 54.52 | 0 | +0.48(+0.89%) |
Jun 08, 2019 | 53.10 | 54.32 | 52.62 | 54.04 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 53.10 | 54.32 | 52.62 | 54.04 | 0 | +0.96(+1.81%) |
Jun 06, 2019 | 53.10 | 53.17 | 52.92 | 53.08 | 0 | +1.58(+3.07%) |
Jun 05, 2019 | 51.66 | 51.73 | 51.27 | 51.50 | 0 | -1.52(-2.87%) |
Jun 04, 2019 | 52.86 | 53.10 | 52.86 | 53.02 | 0 | -0.06(-0.11%) |
Jun 03, 2019 | 52.89 | 53.20 | 52.86 | 53.08 | 0 | +0.43(+0.82%) |
Jun 02, 2019 | 53.42 | 53.43 | 52.11 | 52.65 | 0 | -0.71(-1.33%) |
Jun 01, 2019 | 56.46 | 56.61 | 53.05 | 53.36 | 0 | +0.00(+0.00%) |
May 31, 2019 | 56.46 | 56.61 | 53.05 | 53.36 | 0 | -3.24(-5.72%) |
May 30, 2019 | 56.46 | 56.60 | 56.44 | 56.60 | 0 | -2.56(-4.33%) |
May 29, 2019 | 59.12 | 59.26 | 59.05 | 59.16 | 0 | +0.29(+0.49%) |
May 28, 2019 | 59.07 | 59.09 | 58.86 | 58.87 | 0 | -0.19(-0.32%) |
May 27, 2019 | 58.94 | 59.27 | 58.13 | 59.06 | 0 | +0.19(+0.32%) |
May 26, 2019 | 58.94 | 59.04 | 58.67 | 58.87 | 0 | -0.15(-0.25%) |
May 25, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.00(+0.00%) |
May 24, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.88(+1.51%) |
May 23, 2019 | 58.21 | 58.28 | 58.01 | 58.14 | 0 | -3.22(-5.25%) |
May 22, 2019 | 61.31 | 61.40 | 61.29 | 61.36 | 0 | -1.63(-2.59%) |
May 21, 2019 | 62.99 | 0 | -0.31(-0.49%) | |||
May 20, 2019 | 63.22 | 63.32 | 63.19 | 63.30 | 0 | -0.09(-0.14%) |
May 19, 2019 | 62.93 | 63.60 | 62.93 | 63.39 | 0 | +0.68(+1.08%) |
May 18, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | +0.00(+0.00%) |
May 17, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | -0.41(-0.65%) |
May 16, 2019 | 63.12 | 63.27 | 63.09 | 63.12 | 0 | +0.90(+1.45%) |
May 15, 2019 | 62.12 | 62.24 | 62.08 | 62.22 | 0 | +0.90(+1.47%) |
May 14, 2019 | 61.37 | 61.42 | 61.17 | 61.32 | 0 | +0.37(+0.61%) |
May 13, 2019 | 60.86 | 61.01 | 60.73 | 60.95 | 0 | -0.46(-0.75%) |
May 12, 2019 | 61.65 | 61.82 | 61.26 | 61.41 | 0 | -0.30(-0.49%) |
May 11, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | +0.00(+0.00%) |
May 10, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | -0.02(-0.03%) |
May 09, 2019 | 61.64 | 61.77 | 61.59 | 61.73 | 0 | -0.27(-0.44%) |
May 08, 2019 | 62.02 | 62.04 | 61.91 | 62.00 | 0 | +0.45(+0.73%) |
May 07, 2019 | 61.44 | 61.64 | 61.43 | 61.55 | 0 | -0.70(-1.12%) |
May 06, 2019 | 62.17 | 62.33 | 61.81 | 62.25 | 0 | +1.64(+2.71%) |
May 05, 2019 | 61.43 | 61.45 | 60.34 | 60.61 | 0 | -1.25(-2.02%) |
May 04, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.00(+0.00%) |
May 03, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.19(+0.31%) |
May 02, 2019 | 61.55 | 61.69 | 61.51 | 61.67 | 0 | -1.86(-2.93%) |
May 01, 2019 | 63.61 | 63.63 | 63.46 | 63.53 | 0 | +0.06(+0.09%) |
Apr 30, 2019 | 63.40 | 63.50 | 63.30 | 63.47 | 0 | -0.06(-0.09%) |
Apr 29, 2019 | 63.58 | 63.64 | 63.53 | 63.53 | 0 | +0.67(+1.07%) |
Apr 28, 2019 | 62.95 | 63.02 | 62.79 | 62.86 | 0 | +0.06(+0.10%) |
Apr 27, 2019 | 65.13 | 65.18 | 62.28 | 62.80 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 65.13 | 65.18 | 62.28 | 62.80 | 0 | -2.15(-3.31%) |
Apr 25, 2019 | 65.13 | 65.18 | 64.93 | 64.95 | 0 | -0.78(-1.19%) |
Apr 24, 2019 | 65.81 | 65.82 | 65.72 | 65.73 | 0 | -0.37(-0.56%) |
Apr 23, 2019 | 66.17 | 66.18 | 66.07 | 66.10 | 0 | +0.40(+0.61%) |
Apr 22, 2019 | 65.70 | 0 | +1.39(+2.16%) | |||
Apr 21, 2019 | 64.00 | 64.32 | 64.00 | 64.31 | 0 | +0.31(+0.48%) |
Apr 19, 2019 | 63.75 | 64.16 | 63.46 | 64.00 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 63.75 | 64.16 | 63.46 | 64.00 | 0 | +0.30(+0.47%) |
Apr 17, 2019 | 63.75 | 63.81 | 63.66 | 63.70 | 0 | -0.70(-1.09%) |
Apr 16, 2019 | 64.32 | 64.43 | 64.23 | 64.40 | 0 | +0.88(+1.39%) |
Apr 15, 2019 | 63.57 | 63.60 | 63.48 | 63.52 | 0 | -0.04(-0.06%) |
Apr 14, 2019 | 63.76 | 63.84 | 63.52 | 63.56 | 0 | -0.20(-0.31%) |
Apr 13, 2019 | 63.71 | 64.65 | 63.66 | 63.76 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 63.71 | 64.65 | 63.66 | 63.76 | 0 | +0.06(+0.09%) |
Apr 11, 2019 | 63.71 | 63.78 | 63.66 | 63.70 | 0 | -0.67(-1.04%) |
Apr 10, 2019 | 64.48 | 64.49 | 64.34 | 64.37 | 0 | +0.23(+0.36%) |
Apr 09, 2019 | 64.22 | 64.28 | 64.11 | 64.14 | 0 | -0.26(-0.40%) |
Apr 08, 2019 | 64.40 | 64.47 | 64.35 | 64.40 | 0 | +0.97(+1.53%) |
Apr 07, 2019 | 63.33 | 63.48 | 63.29 | 63.43 | 0 | +0.17(+0.27%) |
Apr 06, 2019 | 62.18 | 63.34 | 61.82 | 63.26 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 62.18 | 63.34 | 61.82 | 63.26 | 0 | +1.18(+1.90%) |
Apr 04, 2019 | 62.18 | 62.22 | 62.06 | 62.08 | 0 | -0.40(-0.64%) |
Apr 03, 2019 | 62.50 | 62.52 | 62.41 | 62.48 | 0 | +0.00(+0.00%) |
Apr 02, 2019 | 62.64 | 62.67 | 62.46 | 62.48 | 0 | +0.78(+1.26%) |
Apr 01, 2019 | 61.81 | 61.84 | 61.67 | 61.70 | 0 | +1.33(+2.20%) |
Mar 31, 2019 | 60.24 | 60.44 | 60.13 | 60.37 | 0 | +0.19(+0.32%) |
Mar 30, 2019 | 59.53 | 60.73 | 59.41 | 60.18 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 59.53 | 60.73 | 59.41 | 60.18 | 0 | +0.71(+1.19%) |
Mar 28, 2019 | 59.53 | 59.60 | 59.41 | 59.47 | 0 | +0.19(+0.32%) |
Mar 27, 2019 | 59.40 | 59.43 | 59.26 | 59.28 | 0 | -0.59(-0.99%) |
Mar 26, 2019 | 60.03 | 60.03 | 59.86 | 59.87 | 0 | +0.74(+1.25%) |
Mar 25, 2019 | 59.12 | 59.14 | 59.04 | 59.13 | 0 | +0.34(+0.58%) |
Mar 24, 2019 | 58.98 | 59.17 | 58.76 | 58.79 | 0 | -0.18(-0.31%) |
Mar 23, 2019 | 59.87 | 60.07 | 58.28 | 58.97 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 59.87 | 60.07 | 58.28 | 58.97 | 0 | -0.94(-1.57%) |
Mar 21, 2019 | 59.87 | 59.93 | 59.84 | 59.91 | 0 | +0.08(+0.13%) |
Mar 20, 2019 | 59.83 | 0 | +0.88(+1.49%) | |||
Mar 19, 2019 | 59.02 | 59.02 | 58.92 | 58.95 | 0 | -0.08(-0.14%) |
Mar 18, 2019 | 59.01 | 59.03 | 58.96 | 59.03 | 0 | +0.55(+0.94%) |
Mar 17, 2019 | 58.45 | 58.56 | 58.40 | 58.48 | 0 | +0.09(+0.15%) |
Mar 16, 2019 | 58.51 | 58.95 | 57.74 | 58.39 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 58.51 | 58.95 | 57.74 | 58.39 | 0 | -0.16(-0.27%) |
Mar 14, 2019 | 58.51 | 58.63 | 58.50 | 58.55 | 0 | +0.20(+0.34%) |
Mar 13, 2019 | 58.35 | 58.39 | 58.28 | 58.35 | 0 | +1.17(+2.05%) |
Mar 12, 2019 | 57.09 | 57.22 | 57.07 | 57.18 | 0 | +0.14(+0.25%) |
Mar 11, 2019 | 56.76 | 57.09 | 56.74 | 57.04 | 0 | +0.81(+1.44%) |
Mar 10, 2019 | 56.07 | 56.30 | 55.96 | 56.23 | 0 | +0.19(+0.34%) |
Mar 08, 2019 | 56.43 | 56.51 | 54.52 | 56.04 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 56.43 | 56.51 | 54.52 | 56.04 | 0 | -0.10(-0.18%) |
Mar 06, 2019 | 56.20 | 56.22 | 56.14 | 56.14 | 0 | -0.18(-0.32%) |
Mar 05, 2019 | 56.28 | 56.32 | 56.22 | 56.32 | 0 | -0.15(-0.27%) |
Mar 04, 2019 | 56.45 | 56.50 | 56.37 | 56.47 | 0 | +0.22(+0.39%) |
Mar 03, 2019 | 55.83 | 56.30 | 55.83 | 56.25 | 0 | +0.50(+0.90%) |
Mar 01, 2019 | 57.22 | 57.88 | 55.57 | 55.75 | 0 | -0.05(-0.09%) |
Feb 28, 2019 | 55.80 | 0 | -1.18(-2.07%) | |||
Feb 27, 2019 | 57.00 | 57.01 | 56.95 | 56.98 | 0 | +1.04(+1.86%) |
Feb 26, 2019 | 55.95 | 56.00 | 55.91 | 55.94 | 0 | +0.51(+0.92%) |
Feb 25, 2019 | 55.46 | 55.49 | 55.39 | 55.43 | 0 | -1.82(-3.18%) |
Feb 24, 2019 | 57.17 | 57.31 | 57.12 | 57.25 | 0 | -0.01(-0.02%) |
Feb 22, 2019 | 57.26 | 0 | +0.19(+0.33%) | |||
Feb 21, 2019 | 56.84 | 57.81 | 56.71 | 57.07 | 0 | +0.15(+0.26%) |
Feb 20, 2019 | 56.92 | 0 | +0.94(+1.68%) | |||
Feb 19, 2019 | 55.94 | 55.98 | 55.93 | 55.98 | 0 | +0.05(+0.09%) |
Feb 18, 2019 | 55.78 | 56.33 | 55.72 | 55.93 | 0 | +0.03(+0.05%) |
Feb 17, 2019 | 55.78 | 56.00 | 55.72 | 55.90 | 0 | +0.31(+0.56%) |
Feb 15, 2019 | 55.59 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 55.59 | 0 | +1.69(+3.14%) | |||
Feb 13, 2019 | 53.90 | 0 | +0.55(+1.03%) | |||
Feb 12, 2019 | 53.35 | 53.40 | 53.32 | 53.35 | 0 | +1.00(+1.91%) |
Feb 11, 2019 | 52.47 | 52.50 | 52.35 | 52.35 | 0 | -0.24(-0.46%) |
Feb 10, 2019 | 52.66 | 52.78 | 52.52 | 52.59 | 0 | -0.13(-0.25%) |
Feb 08, 2019 | 52.72 | 0 | +0.01(+0.02%) | |||
Feb 07, 2019 | 52.59 | 52.99 | 52.08 | 52.71 | 0 | -1.26(-2.33%) |
Feb 06, 2019 | 53.94 | 54.02 | 53.91 | 53.97 | 0 | +0.26(+0.48%) |
Feb 05, 2019 | 53.73 | 53.77 | 53.69 | 53.71 | 0 | -1.10(-2.01%) |
Feb 04, 2019 | 54.86 | 54.89 | 54.81 | 54.81 | 0 | -0.37(-0.67%) |
Feb 03, 2019 | 55.32 | 55.46 | 55.15 | 55.18 | 0 | -0.19(-0.34%) |
Feb 01, 2019 | 54.01 | 55.66 | 53.37 | 55.37 | 0 | +0.11(+0.20%) |
Jan 31, 2019 | 55.26 | 0 | +0.84(+1.54%) | |||
Jan 30, 2019 | 54.28 | 54.47 | 54.21 | 54.42 | 0 | +1.04(+1.95%) |
Jan 29, 2019 | 53.24 | 53.39 | 53.22 | 53.38 | 0 | +1.33(+2.56%) |
Jan 28, 2019 | 52.12 | 52.16 | 52.03 | 52.05 | 0 | -1.38(-2.58%) |
Jan 27, 2019 | 53.56 | 53.64 | 53.38 | 53.43 | 0 | -0.26(-0.48%) |
Jan 25, 2019 | 53.69 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 53.69 | 0 | +1.21(+2.31%) | |||
Jan 23, 2019 | 52.45 | 52.55 | 52.40 | 52.48 | 0 | -0.09(-0.17%) |
Jan 22, 2019 | 52.57 | 0 | -1.29(-2.40%) | |||
Jan 21, 2019 | 53.73 | 54.24 | 53.33 | 53.86 | 0 | +0.33(+0.62%) |
Jan 20, 2019 | 53.73 | 53.82 | 53.33 | 53.53 | 0 | -0.27(-0.50%) |
Jan 17, 2019 | 53.80 | 0 | +1.53(+2.93%) | |||
Jan 16, 2019 | 52.30 | 52.36 | 52.19 | 52.27 | 0 | +0.34(+0.65%) |
Jan 15, 2019 | 52.00 | 52.03 | 51.86 | 51.93 | 0 | +1.18(+2.33%) |
Jan 14, 2019 | 50.78 | 50.83 | 50.66 | 50.75 | 0 | -1.20(-2.31%) |
Jan 13, 2019 | 51.73 | 52.11 | 51.72 | 51.95 | 0 | +0.36(+0.70%) |
Jan 11, 2019 | 51.59 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 51.59 | 0 | -0.53(-1.02%) | |||
Jan 09, 2019 | 52.18 | 52.21 | 52.08 | 52.12 | 0 | +2.27(+4.55%) |
Jan 08, 2019 | 49.80 | 49.87 | 49.71 | 49.85 | 0 | +1.06(+2.17%) |
Jan 07, 2019 | 48.73 | 48.85 | 48.72 | 48.79 | 0 | +0.42(+0.87%) |
Jan 06, 2019 | 48.30 | 48.40 | 48.11 | 48.37 | 0 | +0.41(+0.85%) |
Jan 04, 2019 | 47.96 | 0 | -0.35(-0.72%) | |||
Jan 03, 2019 | 46.90 | 49.22 | 46.65 | 48.31 | 0 | +2.37(+5.16%) |
Jan 02, 2019 | 46.26 | 46.35 | 45.92 | 45.94 | 0 | +0.53(+1.17%) |
Jan 01, 2019 | 45.41 | 0 | -0.40(-0.87%) | |||
Dec 31, 2018 | 45.22 | 46.53 | 44.73 | 45.81 | 0 | +0.31(+0.68%) |
Dec 30, 2018 | 45.22 | 45.52 | 45.22 | 45.50 | 0 | +0.38(+0.84%) |
Dec 29, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | +0.00(+0.00%) |
Dec 28, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | -0.21(-0.46%) |
Dec 27, 2018 | 45.33 | 0 | -1.20(-2.58%) | |||
Dec 26, 2018 | 46.58 | 46.70 | 46.52 | 46.53 | 0 | +3.52(+8.18%) |
Dec 25, 2018 | 42.85 | 43.25 | 42.85 | 43.01 | 0 | +0.33(+0.77%) |
Dec 24, 2018 | 45.45 | 46.24 | 42.36 | 42.68 | 0 | -3.03(-6.63%) |
Dec 23, 2018 | 45.45 | 45.73 | 45.42 | 45.71 | 0 | +0.12(+0.26%) |
Dec 21, 2018 | 45.59 | 0 | +0.17(+0.37%) | |||
Dec 20, 2018 | 46.25 | 46.77 | 45.13 | 45.42 | 0 | -1.78(-3.77%) |
Dec 19, 2018 | 47.20 | 0 | +0.99(+2.14%) | |||
Dec 18, 2018 | 45.93 | 46.21 | 45.93 | 46.21 | 0 | -3.08(-6.25%) |
Dec 17, 2018 | 49.16 | 49.35 | 49.14 | 49.29 | 0 | -2.09(-4.07%) |
Dec 16, 2018 | 51.25 | 51.39 | 51.25 | 51.38 | 0 | +0.18(+0.35%) |
Dec 14, 2018 | 51.20 | 0 | -0.03(-0.06%) | |||
Dec 13, 2018 | 52.83 | 52.95 | 50.84 | 51.23 | 0 | -0.10(-0.19%) |
Dec 12, 2018 | 51.20 | 51.41 | 51.20 | 51.33 | 0 | -0.66(-1.27%) |
Dec 11, 2018 | 51.95 | 52.08 | 51.95 | 51.99 | 0 | +0.98(+1.92%) |
Dec 10, 2018 | 50.89 | 51.06 | 50.89 | 51.01 | 0 | -1.35(-2.58%) |
Dec 09, 2018 | 52.03 | 52.58 | 52.03 | 52.36 | 0 | +0.23(+0.44%) |
Dec 07, 2018 | 51.76 | 54.22 | 50.60 | 52.13 | 0 | -0.48(-0.91%) |
Dec 06, 2018 | 52.61 | 0 | -0.43(-0.81%) | |||
Dec 05, 2018 | 52.93 | 53.25 | 52.86 | 53.04 | 0 | +0.32(+0.61%) |
Dec 04, 2018 | 52.59 | 52.78 | 52.56 | 52.72 | 0 | -0.58(-1.09%) |
Dec 03, 2018 | 53.13 | 53.40 | 53.06 | 53.30 | 0 | +1.07(+2.05%) |
Dec 02, 2018 | 52.45 | 52.55 | 52.03 | 52.23 | 0 | +1.51(+2.98%) |
Nov 30, 2018 | 51.27 | 51.79 | 49.65 | 50.72 | 0 | -0.21(-0.41%) |
Nov 29, 2018 | 50.93 | 0 | +0.40(+0.79%) | |||
Nov 28, 2018 | 50.31 | 50.61 | 50.27 | 50.53 | 0 | -1.46(-2.81%) |
Nov 27, 2018 | 52.09 | 52.16 | 51.97 | 51.99 | 0 | +0.39(+0.76%) |
Nov 26, 2018 | 51.54 | 51.67 | 51.53 | 51.60 | 0 | +1.15(+2.28%) |
Nov 25, 2018 | 50.62 | 51.08 | 50.37 | 50.45 | 0 | +0.03(+0.06%) |
Nov 23, 2018 | 50.42 | 0 | +0.03(+0.06%) | |||
Nov 22, 2018 | 54.66 | 54.82 | 50.15 | 50.39 | 0 | -4.32(-7.90%) |
Nov 21, 2018 | 54.66 | 54.76 | 54.61 | 54.71 | 0 | +1.25(+2.34%) |
Nov 20, 2018 | 53.39 | 53.53 | 53.39 | 53.46 | 0 | -3.30(-5.81%) |
Nov 19, 2018 | 56.76 | 0 | -0.05(-0.09%) | |||
Nov 18, 2018 | 56.72 | 56.86 | 56.69 | 56.81 | 0 | +0.35(+0.62%) |
Nov 16, 2018 | 56.46 | 0 | -0.37(-0.65%) | |||
Nov 15, 2018 | 56.58 | 57.96 | 55.89 | 56.83 | 0 | +0.79(+1.41%) |
Nov 14, 2018 | 56.02 | 56.04 | 55.86 | 56.04 | 0 | +0.54(+0.97%) |
Nov 13, 2018 | 55.27 | 55.55 | 55.23 | 55.50 | 0 | -3.54(-6.00%) |
Nov 12, 2018 | 58.88 | 59.08 | 58.85 | 59.04 | 0 | -1.73(-2.85%) |
Nov 11, 2018 | 60.70 | 60.97 | 60.60 | 60.77 | 0 | +0.58(+0.96%) |
Nov 09, 2018 | 60.19 | 0 | +0.32(+0.53%) | |||
Nov 08, 2018 | 60.75 | 60.79 | 59.26 | 59.87 | 0 | -1.87(-3.03%) |
Nov 07, 2018 | 61.64 | 61.78 | 61.64 | 61.74 | 0 | -0.02(-0.03%) |
Nov 06, 2018 | 61.74 | 61.80 | 61.69 | 61.76 | 0 | -1.05(-1.67%) |
Nov 05, 2018 | 62.70 | 62.84 | 62.70 | 62.81 | 0 | -0.20(-0.32%) |
Nov 04, 2018 | 62.99 | 63.07 | 62.88 | 63.01 | 0 | +0.15(+0.24%) |
Nov 03, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | -0.28(-0.44%) |