Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.70 | 78.90 | 76.87 | 77.17 | 140,906 | -1.94(-2.45%) |
Jan 30, 2020 | 77.59 | 79.15 | 77.59 | 79.11 | 95,171 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,253 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,484 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,100 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,371 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,772 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,885 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,626 | +1.41(+1.85%) |
Jan 17, 2020 | 76.47 | 76.64 | 75.59 | 76.34 | 122,009 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.69 | 76.30 | 139,462 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,478 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.89 | 74.33 | 132,658 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.26 | 73.01 | 74.21 | 109,667 | +1.25(+1.71%) |
Jan 10, 2020 | 73.52 | 73.95 | 72.88 | 72.96 | 149,944 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,257 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,055 | +0.58(+0.81%) |
Jan 07, 2020 | 73.14 | 73.14 | 72.13 | 72.41 | 102,922 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,105 | +0.15(+0.20%) |
Jan 03, 2020 | 72.73 | 73.50 | 72.15 | 72.78 | 174,695 | -0.13(-0.17%) |
Jan 02, 2020 | 72.53 | 72.93 | 72.08 | 72.91 | 191,422 | +0.35(+0.48%) |
Dec 31, 2019 | 73.01 | 73.36 | 72.32 | 72.56 | 156,311 | -0.60(-0.83%) |
Dec 30, 2019 | 73.35 | 73.47 | 72.56 | 73.16 | 111,063 | +0.61(+0.85%) |
Dec 27, 2019 | 72.76 | 72.92 | 72.40 | 72.55 | 82,982 | -0.01(-0.01%) |
Dec 26, 2019 | 72.35 | 72.69 | 72.19 | 72.56 | 81,098 | -0.36(-0.49%) |
Dec 24, 2019 | 73.15 | 73.43 | 72.64 | 72.92 | 43,648 | +0.15(+0.20%) |
Dec 23, 2019 | 74.03 | 74.03 | 72.36 | 72.77 | 119,854 | -1.58(-2.12%) |
Dec 20, 2019 | 74.03 | 74.92 | 73.82 | 74.35 | 325,358 | +0.82(+1.11%) |
Dec 19, 2019 | 71.94 | 73.57 | 71.54 | 73.53 | 337,326 | -1.31(-1.76%) |
Dec 18, 2019 | 75.38 | 75.43 | 74.18 | 74.85 | 141,445 | -0.70(-0.93%) |
Dec 17, 2019 | 74.73 | 75.82 | 74.73 | 75.55 | 156,600 | +0.24(+0.32%) |
Dec 16, 2019 | 75.11 | 75.94 | 74.44 | 75.31 | 252,504 | +0.67(+0.90%) |
Dec 13, 2019 | 74.28 | 74.86 | 73.82 | 74.63 | 233,338 | +0.44(+0.59%) |
Dec 12, 2019 | 73.62 | 74.62 | 73.62 | 74.20 | 150,049 | +0.26(+0.36%) |
Dec 11, 2019 | 73.82 | 73.97 | 73.49 | 73.93 | 91,828 | +0.25(+0.34%) |
Dec 10, 2019 | 73.81 | 73.98 | 73.40 | 73.68 | 94,772 | +0.11(+0.15%) |
Dec 09, 2019 | 74.38 | 74.38 | 73.33 | 73.57 | 133,365 | -1.14(-1.52%) |
Dec 06, 2019 | 75.16 | 75.74 | 74.64 | 74.71 | 119,647 | -0.27(-0.36%) |
Dec 05, 2019 | 74.63 | 75.05 | 74.29 | 74.98 | 77,260 | +0.32(+0.43%) |
Dec 04, 2019 | 74.50 | 75.16 | 74.50 | 74.66 | 156,364 | +0.18(+0.24%) |
Dec 03, 2019 | 74.69 | 75.01 | 74.31 | 74.49 | 101,094 | -0.44(-0.58%) |
Dec 02, 2019 | 74.90 | 75.21 | 74.35 | 74.93 | 139,207 | +0.10(+0.13%) |
Nov 29, 2019 | 75.17 | 75.49 | 74.76 | 74.83 | 60,799 | -0.70(-0.93%) |
Nov 27, 2019 | 75.43 | 75.66 | 75.00 | 75.53 | 93,047 | +0.40(+0.53%) |
Nov 26, 2019 | 74.63 | 75.37 | 74.63 | 75.13 | 131,031 | +0.15(+0.19%) |
Nov 25, 2019 | 74.14 | 75.28 | 73.92 | 74.98 | 105,784 | +0.54(+0.72%) |
Nov 22, 2019 | 74.05 | 74.72 | 73.79 | 74.45 | 130,020 | +0.45(+0.61%) |
Nov 21, 2019 | 74.22 | 74.73 | 73.85 | 74.00 | 82,887 | -0.26(-0.35%) |
Nov 20, 2019 | 74.44 | 74.90 | 73.80 | 74.26 | 164,813 | -0.29(-0.39%) |
Nov 19, 2019 | 74.58 | 75.55 | 74.43 | 74.56 | 140,604 | +0.10(+0.13%) |
Nov 18, 2019 | 74.00 | 75.38 | 73.93 | 74.46 | 114,070 | +0.13(+0.17%) |
Nov 15, 2019 | 74.11 | 74.48 | 73.94 | 74.33 | 100,483 | +0.47(+0.63%) |
Nov 14, 2019 | 73.79 | 74.80 | 73.79 | 73.87 | 169,965 | +0.32(+0.44%) |
Nov 13, 2019 | 72.82 | 73.55 | 72.57 | 73.54 | 207,686 | +0.62(+0.85%) |
Nov 12, 2019 | 72.94 | 73.40 | 72.07 | 72.92 | 156,237 | -0.05(-0.07%) |
Nov 11, 2019 | 73.08 | 73.48 | 72.79 | 72.97 | 232,483 | -1.17(-1.57%) |
Nov 08, 2019 | 74.14 | 74.61 | 73.52 | 74.14 | 148,925 | -0.60(-0.81%) |
Nov 07, 2019 | 75.36 | 76.61 | 73.28 | 74.74 | 264,044 | +0.52(+0.71%) |
Nov 06, 2019 | 74.08 | 74.80 | 73.90 | 74.22 | 199,463 | +0.24(+0.33%) |
Nov 05, 2019 | 73.19 | 74.49 | 73.14 | 73.97 | 217,379 | +0.87(+1.18%) |
Nov 04, 2019 | 74.77 | 74.88 | 72.83 | 73.11 | 271,485 | -1.25(-1.69%) |
Nov 01, 2019 | 74.55 | 74.63 | 73.62 | 74.36 | 164,456 | -0.08(-0.10%) |
Oct 31, 2019 | 75.11 | 75.27 | 74.11 | 74.44 | 202,088 | -0.73(-0.97%) |
Oct 30, 2019 | 73.27 | 75.28 | 73.23 | 75.17 | 213,689 | +1.91(+2.60%) |
Oct 29, 2019 | 72.10 | 73.48 | 71.95 | 73.26 | 177,723 | +1.03(+1.43%) |
Oct 28, 2019 | 73.98 | 74.07 | 72.02 | 72.23 | 170,613 | -1.28(-1.75%) |
Oct 25, 2019 | 73.63 | 74.22 | 72.08 | 73.52 | 197,676 | -0.42(-0.57%) |
Oct 24, 2019 | 76.83 | 76.99 | 73.89 | 73.93 | 275,501 | -1.84(-2.43%) |
Oct 23, 2019 | 75.33 | 76.16 | 74.99 | 75.77 | 197,398 | +0.52(+0.68%) |
Oct 22, 2019 | 74.83 | 75.70 | 74.83 | 75.26 | 176,213 | +0.58(+0.78%) |
Oct 21, 2019 | 74.12 | 75.06 | 73.93 | 74.67 | 204,817 | +1.10(+1.49%) |
Oct 18, 2019 | 72.24 | 73.74 | 72.06 | 73.57 | 286,949 | +1.16(+1.60%) |
Oct 17, 2019 | 72.38 | 73.09 | 72.24 | 72.42 | 138,926 | +0.37(+0.51%) |
Oct 16, 2019 | 71.11 | 72.39 | 70.71 | 72.05 | 291,915 | +0.95(+1.34%) |
Oct 15, 2019 | 71.20 | 71.41 | 70.73 | 71.09 | 113,528 | +0.04(+0.05%) |
Oct 14, 2019 | 72.42 | 72.73 | 70.69 | 71.06 | 169,089 | -1.71(-2.35%) |
Oct 11, 2019 | 72.62 | 73.24 | 71.64 | 72.77 | 168,261 | +0.73(+1.01%) |
Oct 10, 2019 | 72.51 | 72.77 | 71.78 | 72.04 | 112,415 | -0.03(-0.04%) |
Oct 09, 2019 | 71.76 | 72.84 | 70.84 | 72.07 | 116,658 | +0.70(+0.98%) |
Oct 08, 2019 | 71.93 | 72.18 | 71.25 | 71.37 | 147,232 | -0.99(-1.37%) |
Oct 07, 2019 | 72.95 | 73.35 | 72.22 | 72.36 | 272,373 | -0.61(-0.84%) |
Oct 04, 2019 | 70.79 | 72.99 | 70.77 | 72.97 | 197,059 | +2.10(+2.96%) |
Oct 03, 2019 | 71.07 | 71.71 | 70.59 | 70.87 | 180,102 | -0.10(-0.14%) |
Oct 02, 2019 | 71.22 | 71.42 | 70.26 | 70.97 | 184,569 | -0.71(-0.99%) |
Oct 01, 2019 | 72.24 | 72.73 | 71.28 | 71.68 | 112,688 | -0.55(-0.77%) |
Sep 30, 2019 | 72.12 | 72.50 | 71.59 | 72.23 | 133,660 | +0.23(+0.32%) |
Sep 27, 2019 | 73.04 | 73.04 | 71.52 | 72.00 | 148,000 | -0.83(-1.13%) |
Sep 26, 2019 | 72.96 | 73.81 | 72.29 | 72.83 | 185,049 | +0.38(+0.52%) |
Sep 25, 2019 | 71.77 | 72.74 | 71.38 | 72.45 | 132,364 | +0.85(+1.18%) |
Sep 24, 2019 | 72.36 | 72.53 | 71.41 | 71.60 | 130,960 | -0.36(-0.50%) |
Sep 23, 2019 | 71.93 | 72.44 | 71.42 | 71.96 | 172,621 | +0.78(+1.09%) |
Sep 20, 2019 | 71.04 | 71.40 | 70.66 | 71.18 | 321,095 | +0.08(+0.11%) |
Sep 19, 2019 | 71.95 | 72.03 | 70.83 | 71.10 | 195,884 | -0.47(-0.65%) |
Sep 18, 2019 | 71.73 | 72.25 | 71.16 | 71.57 | 198,541 | +0.47(+0.66%) |
Sep 17, 2019 | 70.28 | 71.51 | 70.09 | 71.10 | 197,232 | +1.01(+1.44%) |
Sep 16, 2019 | 69.58 | 70.18 | 69.23 | 70.09 | 185,371 | +0.01(+0.01%) |
Sep 13, 2019 | 70.85 | 70.97 | 69.67 | 70.08 | 321,712 | -0.35(-0.50%) |
Sep 12, 2019 | 69.80 | 70.93 | 69.80 | 70.43 | 282,368 | +0.47(+0.67%) |
Sep 11, 2019 | 69.30 | 70.01 | 68.90 | 69.97 | 370,266 | +0.72(+1.04%) |
Sep 10, 2019 | 69.35 | 69.47 | 67.89 | 69.25 | 152,336 | -0.29(-0.42%) |
Sep 09, 2019 | 69.78 | 69.78 | 68.68 | 69.54 | 206,979 | -0.45(-0.64%) |
Sep 06, 2019 | 70.85 | 70.85 | 69.92 | 69.99 | 137,201 | -0.45(-0.63%) |
Sep 05, 2019 | 70.48 | 70.49 | 69.04 | 70.43 | 301,102 | +0.24(+0.35%) |
Sep 04, 2019 | 70.22 | 70.79 | 69.46 | 70.19 | 255,065 | +0.05(+0.07%) |
Sep 03, 2019 | 71.52 | 71.61 | 69.92 | 70.14 | 196,849 | -2.07(-2.87%) |
Aug 30, 2019 | 71.80 | 72.68 | 71.33 | 72.21 | 185,025 | +0.76(+1.06%) |
Aug 29, 2019 | 70.98 | 71.80 | 70.60 | 71.45 | 128,233 | +1.06(+1.51%) |
Aug 28, 2019 | 70.46 | 70.61 | 70.14 | 70.39 | 122,414 | +0.08(+0.11%) |
Aug 27, 2019 | 70.87 | 71.64 | 70.26 | 70.32 | 131,053 | +0.06(+0.08%) |
Aug 26, 2019 | 69.61 | 70.28 | 69.26 | 70.26 | 132,409 | +1.11(+1.60%) |
Aug 23, 2019 | 70.38 | 71.51 | 69.00 | 69.15 | 208,681 | -1.28(-1.82%) |
Aug 22, 2019 | 70.59 | 70.75 | 69.80 | 70.43 | 116,240 | +0.09(+0.12%) |
Aug 21, 2019 | 70.95 | 70.95 | 70.13 | 70.35 | 142,197 | -0.18(-0.26%) |
Aug 20, 2019 | 70.95 | 70.95 | 69.91 | 70.53 | 136,678 | -0.86(-1.20%) |
Aug 19, 2019 | 70.47 | 71.95 | 70.20 | 71.39 | 143,157 | +0.30(+0.42%) |
Aug 16, 2019 | 70.30 | 71.48 | 69.95 | 71.08 | 148,634 | +0.83(+1.17%) |
Aug 15, 2019 | 69.31 | 70.38 | 69.31 | 70.26 | 162,487 | +0.74(+1.06%) |
Aug 14, 2019 | 69.60 | 70.28 | 68.93 | 69.52 | 178,413 | -0.60(-0.86%) |
Aug 13, 2019 | 68.74 | 70.46 | 68.74 | 70.12 | 236,822 | +1.38(+2.01%) |
Aug 12, 2019 | 68.93 | 69.10 | 68.10 | 68.74 | 170,431 | -0.41(-0.59%) |
Aug 09, 2019 | 66.26 | 69.56 | 66.26 | 69.15 | 273,578 | -0.47(-0.67%) |
Aug 08, 2019 | 67.60 | 69.68 | 66.98 | 69.62 | 381,815 | +6.36(+10.05%) |
Aug 07, 2019 | 62.88 | 63.77 | 62.02 | 63.26 | 160,880 | +0.61(+0.98%) |
Aug 06, 2019 | 62.16 | 62.89 | 62.04 | 62.65 | 173,433 | +0.39(+0.62%) |
Aug 05, 2019 | 63.30 | 63.44 | 61.65 | 62.26 | 121,889 | -1.40(-2.20%) |
Aug 02, 2019 | 63.38 | 64.05 | 63.15 | 63.66 | 100,738 | +0.09(+0.14%) |
Aug 01, 2019 | 64.38 | 65.12 | 63.53 | 63.57 | 176,058 | -0.07(-0.11%) |
Jul 31, 2019 | 64.03 | 64.70 | 63.40 | 63.64 | 237,391 | -0.03(-0.05%) |
Jul 30, 2019 | 62.71 | 63.72 | 62.61 | 63.67 | 188,605 | +0.89(+1.42%) |
Jul 29, 2019 | 62.60 | 62.94 | 62.21 | 62.77 | 131,421 | +0.26(+0.42%) |
Jul 26, 2019 | 62.23 | 62.56 | 61.97 | 62.51 | 127,210 | +0.36(+0.58%) |
Jul 25, 2019 | 61.68 | 62.15 | 61.61 | 62.15 | 126,089 | +0.09(+0.14%) |
Jul 24, 2019 | 61.15 | 62.16 | 60.79 | 62.07 | 142,317 | +0.86(+1.41%) |
Jul 23, 2019 | 61.33 | 61.33 | 60.55 | 61.20 | 124,734 | +0.34(+0.56%) |
Jul 22, 2019 | 61.49 | 61.51 | 60.74 | 60.86 | 94,525 | -0.45(-0.73%) |
Jul 19, 2019 | 61.25 | 61.76 | 61.03 | 61.31 | 194,574 | -0.14(-0.22%) |
Jul 18, 2019 | 60.77 | 61.44 | 60.60 | 61.44 | 192,146 | +0.18(+0.30%) |
Jul 17, 2019 | 60.68 | 61.67 | 60.11 | 61.26 | 251,161 | -0.15(-0.24%) |
Jul 16, 2019 | 61.16 | 61.72 | 61.01 | 61.41 | 114,146 | +0.09(+0.14%) |
Jul 15, 2019 | 61.72 | 61.90 | 61.19 | 61.32 | 110,245 | -0.06(-0.09%) |
Jul 12, 2019 | 61.33 | 61.89 | 60.75 | 61.38 | 151,931 | +0.17(+0.29%) |
Jul 11, 2019 | 60.37 | 61.20 | 60.13 | 61.20 | 168,856 | +0.89(+1.48%) |
Jul 10, 2019 | 60.91 | 61.09 | 59.77 | 60.31 | 227,022 | -0.67(-1.10%) |
Jul 09, 2019 | 60.36 | 60.98 | 60.04 | 60.98 | 203,711 | -0.14(-0.22%) |
Jul 08, 2019 | 61.41 | 61.56 | 60.71 | 61.11 | 174,913 | -0.52(-0.85%) |
Jul 05, 2019 | 60.88 | 61.95 | 60.19 | 61.64 | 155,330 | +0.74(+1.21%) |
Jul 03, 2019 | 62.06 | 62.06 | 60.69 | 60.90 | 171,295 | -1.22(-1.97%) |
Jul 02, 2019 | 62.08 | 62.47 | 61.70 | 62.12 | 107,650 | -0.06(-0.09%) |
Jul 01, 2019 | 62.13 | 62.37 | 61.58 | 62.18 | 164,565 | +0.64(+1.04%) |
Jun 28, 2019 | 60.67 | 61.63 | 60.49 | 61.54 | 784,479 | +0.83(+1.36%) |
Jun 27, 2019 | 59.76 | 60.75 | 59.73 | 60.72 | 172,893 | +1.16(+1.94%) |
Jun 26, 2019 | 60.45 | 60.59 | 59.41 | 59.56 | 91,207 | -0.86(-1.43%) |
Jun 25, 2019 | 60.10 | 60.84 | 60.02 | 60.42 | 103,863 | +0.15(+0.24%) |
Jun 24, 2019 | 60.91 | 61.01 | 59.99 | 60.28 | 139,687 | -0.63(-1.04%) |
Jun 21, 2019 | 61.38 | 61.45 | 60.87 | 60.91 | 198,797 | -0.77(-1.24%) |
Jun 20, 2019 | 61.29 | 61.87 | 60.88 | 61.68 | 139,336 | +1.08(+1.78%) |
Jun 19, 2019 | 60.31 | 61.24 | 60.19 | 60.60 | 199,991 | +0.59(+0.99%) |
Jun 18, 2019 | 60.21 | 61.04 | 59.71 | 60.01 | 202,363 | +0.35(+0.59%) |
Jun 17, 2019 | 60.75 | 60.89 | 59.28 | 59.66 | 248,515 | -1.65(-2.69%) |
Jun 14, 2019 | 61.06 | 61.45 | 60.34 | 61.31 | 149,252 | +0.12(+0.19%) |
Jun 13, 2019 | 60.62 | 61.41 | 60.62 | 61.19 | 139,714 | +0.65(+1.07%) |
Jun 12, 2019 | 59.86 | 60.87 | 59.75 | 60.54 | 142,381 | +0.54(+0.91%) |
Jun 11, 2019 | 60.96 | 61.16 | 59.63 | 60.00 | 182,076 | -0.74(-1.21%) |
Jun 10, 2019 | 60.46 | 61.41 | 60.14 | 60.74 | 193,347 | +0.60(+1.00%) |
Jun 07, 2019 | 59.71 | 60.36 | 59.55 | 60.13 | 197,252 | +0.71(+1.19%) |
Jun 06, 2019 | 59.30 | 59.60 | 58.63 | 59.42 | 232,297 | +0.03(+0.05%) |
Jun 05, 2019 | 59.68 | 60.02 | 59.23 | 59.40 | 182,239 | -0.23(-0.39%) |
Jun 04, 2019 | 59.27 | 60.06 | 59.16 | 59.63 | 178,050 | +0.93(+1.59%) |
Jun 03, 2019 | 57.51 | 58.78 | 57.47 | 58.70 | 248,599 | +1.38(+2.41%) |
May 31, 2019 | 56.44 | 57.40 | 56.25 | 57.32 | 131,433 | +0.54(+0.96%) |
May 30, 2019 | 56.65 | 57.01 | 56.42 | 56.77 | 86,167 | -0.03(-0.05%) |
May 29, 2019 | 56.75 | 57.24 | 56.31 | 56.80 | 124,330 | -0.16(-0.27%) |
May 28, 2019 | 57.50 | 57.84 | 56.93 | 56.96 | 119,044 | -0.65(-1.13%) |
May 24, 2019 | 57.42 | 57.75 | 57.23 | 57.61 | 106,403 | +0.38(+0.66%) |
May 23, 2019 | 58.09 | 58.27 | 56.97 | 57.23 | 126,523 | -1.20(-2.06%) |
May 22, 2019 | 58.12 | 58.69 | 57.99 | 58.43 | 91,300 | +0.41(+0.70%) |
May 21, 2019 | 57.04 | 58.31 | 57.00 | 58.03 | 218,182 | +0.88(+1.55%) |
May 20, 2019 | 57.49 | 57.96 | 56.87 | 57.14 | 187,176 | -1.23(-2.11%) |
May 17, 2019 | 59.03 | 59.68 | 58.23 | 58.38 | 129,682 | -1.12(-1.88%) |
May 16, 2019 | 59.11 | 59.70 | 59.09 | 59.49 | 142,301 | +0.22(+0.38%) |
May 15, 2019 | 58.62 | 59.40 | 58.60 | 59.27 | 194,661 | +0.14(+0.23%) |
May 14, 2019 | 59.09 | 59.61 | 58.88 | 59.13 | 223,524 | -0.06(-0.10%) |
May 13, 2019 | 58.70 | 59.49 | 58.68 | 59.19 | 268,467 | -0.43(-0.72%) |
May 10, 2019 | 58.69 | 59.62 | 58.07 | 59.62 | 197,297 | +0.64(+1.08%) |
May 09, 2019 | 59.37 | 59.59 | 58.74 | 58.98 | 181,000 | -0.03(-0.05%) |
May 08, 2019 | 58.08 | 59.50 | 58.08 | 59.01 | 211,730 | +0.14(+0.23%) |
May 07, 2019 | 56.26 | 59.03 | 56.26 | 58.87 | 213,108 | +2.09(+3.69%) |
May 06, 2019 | 56.01 | 57.14 | 55.90 | 56.78 | 202,879 | -0.26(-0.46%) |
May 03, 2019 | 56.48 | 57.13 | 56.42 | 57.04 | 161,800 | +1.02(+1.82%) |
May 02, 2019 | 55.57 | 56.23 | 55.36 | 56.02 | 134,353 | +0.24(+0.43%) |
May 01, 2019 | 56.57 | 56.57 | 55.67 | 55.78 | 107,496 | -0.78(-1.37%) |
Apr 30, 2019 | 56.53 | 56.69 | 56.10 | 56.56 | 222,912 | -0.11(-0.19%) |
Apr 29, 2019 | 56.97 | 56.97 | 56.33 | 56.66 | 87,079 | +0.14(+0.24%) |
Apr 26, 2019 | 56.04 | 56.85 | 56.04 | 56.53 | 91,838 | +0.42(+0.74%) |
Apr 25, 2019 | 56.31 | 56.43 | 55.69 | 56.11 | 76,739 | -0.26(-0.46%) |
Apr 24, 2019 | 56.25 | 56.69 | 56.12 | 56.37 | 89,022 | +0.18(+0.33%) |
Apr 23, 2019 | 55.55 | 56.38 | 55.44 | 56.19 | 172,392 | +0.64(+1.15%) |
Apr 22, 2019 | 55.65 | 56.10 | 55.43 | 55.55 | 108,175 | -0.35(-0.62%) |
Apr 18, 2019 | 55.01 | 56.06 | 54.98 | 55.90 | 103,704 | +0.45(+0.80%) |
Apr 17, 2019 | 55.64 | 55.68 | 55.15 | 55.45 | 89,861 | +0.04(+0.07%) |
Apr 16, 2019 | 55.82 | 56.01 | 55.13 | 55.41 | 268,319 | +0.01(+0.02%) |
Apr 15, 2019 | 54.97 | 55.50 | 54.95 | 55.40 | 198,073 | +0.45(+0.81%) |
Apr 12, 2019 | 54.70 | 55.19 | 54.63 | 54.96 | 124,652 | +0.13(+0.23%) |
Apr 11, 2019 | 54.35 | 54.86 | 54.07 | 54.83 | 85,772 | +0.71(+1.31%) |
Apr 10, 2019 | 53.88 | 54.47 | 53.88 | 54.12 | 85,894 | +0.40(+0.74%) |
Apr 09, 2019 | 54.20 | 54.49 | 53.64 | 53.73 | 76,052 | -0.54(-1.00%) |
Apr 08, 2019 | 54.63 | 54.73 | 54.16 | 54.27 | 77,271 | -0.31(-0.57%) |
Apr 05, 2019 | 54.39 | 55.11 | 54.27 | 54.58 | 183,160 | +0.20(+0.37%) |
Apr 04, 2019 | 53.72 | 54.46 | 53.60 | 54.38 | 101,991 | +0.76(+1.41%) |
Apr 03, 2019 | 54.08 | 54.40 | 53.51 | 53.62 | 100,275 | +0.07(+0.13%) |
Apr 02, 2019 | 53.42 | 53.62 | 53.11 | 53.55 | 119,502 | +0.24(+0.45%) |
Apr 01, 2019 | 53.33 | 53.68 | 53.13 | 53.31 | 114,332 | -0.14(-0.25%) |
Mar 29, 2019 | 53.65 | 53.69 | 53.20 | 53.45 | 156,434 | -0.05(-0.09%) |
Mar 28, 2019 | 53.70 | 53.96 | 53.12 | 53.49 | 139,187 | -0.34(-0.63%) |
Mar 27, 2019 | 53.45 | 54.03 | 53.30 | 53.83 | 145,280 | +0.19(+0.36%) |
Mar 26, 2019 | 53.56 | 54.01 | 53.30 | 53.64 | 174,879 | +0.73(+1.37%) |
Mar 25, 2019 | 52.79 | 53.14 | 52.33 | 52.91 | 224,335 | -0.05(-0.09%) |
Mar 22, 2019 | 53.22 | 53.47 | 52.66 | 52.96 | 189,970 | -0.42(-0.78%) |
Mar 21, 2019 | 53.48 | 54.07 | 53.25 | 53.38 | 123,489 | -0.20(-0.38%) |
Mar 20, 2019 | 53.53 | 54.19 | 53.14 | 53.58 | 98,947 | +0.18(+0.34%) |
Mar 19, 2019 | 53.48 | 53.63 | 53.24 | 53.40 | 117,184 | -0.13(-0.24%) |
Mar 18, 2019 | 53.35 | 53.89 | 53.24 | 53.52 | 105,234 | -0.14(-0.25%) |
Mar 15, 2019 | 53.44 | 53.97 | 53.25 | 53.66 | 242,700 | +0.36(+0.67%) |
Mar 14, 2019 | 53.34 | 53.91 | 53.15 | 53.30 | 125,568 | -0.09(-0.16%) |
Mar 13, 2019 | 53.86 | 54.03 | 53.34 | 53.39 | 194,380 | -0.49(-0.92%) |
Mar 12, 2019 | 54.19 | 54.44 | 53.80 | 53.88 | 84,604 | -0.28(-0.52%) |
Mar 11, 2019 | 53.58 | 54.18 | 53.39 | 54.16 | 94,973 | +0.72(+1.34%) |
Mar 08, 2019 | 53.25 | 53.48 | 52.95 | 53.45 | 121,383 | +0.36(+0.67%) |
Mar 07, 2019 | 53.55 | 53.84 | 53.03 | 53.09 | 541,328 | +0.00(+0.00%) |
Mar 06, 2019 | 53.29 | 53.51 | 52.71 | 53.09 | 193,519 | -0.72(-1.33%) |
Mar 05, 2019 | 53.82 | 54.38 | 53.64 | 53.80 | 108,415 | -0.28(-0.52%) |
Mar 04, 2019 | 53.64 | 54.45 | 53.64 | 54.08 | 126,915 | +0.14(+0.25%) |
Mar 01, 2019 | 54.31 | 54.40 | 53.52 | 53.95 | 165,015 | -0.05(-0.09%) |
Feb 28, 2019 | 53.14 | 54.11 | 52.64 | 54.00 | 201,181 | +1.04(+1.97%) |
Feb 27, 2019 | 54.04 | 54.04 | 52.58 | 52.95 | 234,482 | -1.91(-3.47%) |
Feb 26, 2019 | 55.26 | 55.49 | 53.81 | 54.86 | 235,044 | -0.93(-1.66%) |
Feb 25, 2019 | 56.16 | 56.21 | 55.77 | 55.79 | 181,401 | -0.31(-0.55%) |
Feb 22, 2019 | 55.79 | 56.46 | 55.72 | 56.10 | 167,083 | +0.62(+1.12%) |
Feb 21, 2019 | 54.91 | 55.56 | 54.91 | 55.48 | 142,283 | -0.19(-0.35%) |
Feb 20, 2019 | 55.76 | 56.21 | 55.48 | 55.67 | 133,716 | +0.01(+0.02%) |
Feb 19, 2019 | 55.05 | 55.85 | 55.05 | 55.66 | 223,925 | +0.58(+1.05%) |
Feb 15, 2019 | 55.13 | 55.17 | 54.55 | 55.08 | 160,983 | +0.22(+0.41%) |
Feb 14, 2019 | 54.98 | 55.13 | 54.63 | 54.86 | 115,150 | -0.16(-0.30%) |
Feb 13, 2019 | 55.13 | 55.18 | 54.43 | 55.02 | 88,651 | -0.09(-0.16%) |
Feb 12, 2019 | 55.13 | 55.23 | 54.81 | 55.11 | 148,652 | -0.02(-0.04%) |
Feb 11, 2019 | 55.01 | 55.23 | 54.95 | 55.13 | 120,257 | -0.02(-0.03%) |
Feb 08, 2019 | 55.22 | 55.74 | 54.87 | 55.15 | 83,128 | -0.20(-0.37%) |
Feb 07, 2019 | 54.73 | 55.37 | 54.09 | 55.35 | 91,634 | +0.44(+0.81%) |
Feb 06, 2019 | 55.32 | 55.37 | 54.68 | 54.91 | 123,356 | -0.15(-0.28%) |
Feb 05, 2019 | 55.00 | 55.37 | 54.67 | 55.06 | 138,066 | -0.07(-0.12%) |
Feb 04, 2019 | 54.90 | 55.13 | 54.61 | 55.13 | 131,007 | +0.15(+0.28%) |