Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.05 | 55.59 | 54.92 | 55.55 | 546,829 | +0.42(+0.76%) |
Dec 30, 2019 | 55.01 | 55.15 | 54.67 | 55.13 | 529,022 | +0.15(+0.26%) |
Dec 27, 2019 | 54.81 | 55.02 | 54.52 | 54.99 | 499,900 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.13 | 54.20 | 54.63 | 653,704 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.68 | 290,351 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.37 | 54.53 | 563,738 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.99 | 1,729,067 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.91 | 54.26 | 54.91 | 727,026 | +0.61(+1.12%) |
Dec 18, 2019 | 53.83 | 54.56 | 53.55 | 54.30 | 1,039,661 | +1.06(+1.98%) |
Dec 17, 2019 | 53.93 | 54.16 | 53.13 | 53.24 | 782,215 | -0.34(-0.64%) |
Dec 16, 2019 | 53.15 | 53.66 | 52.91 | 53.59 | 827,365 | +0.44(+0.82%) |
Dec 13, 2019 | 53.10 | 53.42 | 52.65 | 53.15 | 945,463 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.82 | 53.22 | 908,830 | -0.41(-0.76%) |
Dec 11, 2019 | 54.81 | 54.95 | 53.27 | 53.62 | 944,029 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.46 | 54.78 | 55.01 | 677,393 | -0.12(-0.21%) |
Dec 09, 2019 | 54.79 | 55.16 | 54.59 | 55.13 | 550,593 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.98 | 54.77 | 54.82 | 983,052 | -0.59(-1.07%) |
Dec 05, 2019 | 55.23 | 55.57 | 55.09 | 55.42 | 989,682 | +0.10(+0.18%) |
Dec 04, 2019 | 54.44 | 55.41 | 54.38 | 55.31 | 823,076 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.76 | 54.36 | 54.56 | 674,549 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.48 | 54.48 | 54.50 | 765,137 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.47 | 458,220 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.08 | 55.63 | 55.96 | 545,671 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.53 | 55.64 | 55.98 | 1,535,301 | -0.08(-0.14%) |
Nov 25, 2019 | 56.13 | 57.01 | 55.95 | 56.05 | 785,524 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.66 | 55.94 | 825,495 | -0.62(-1.10%) |
Nov 21, 2019 | 57.65 | 57.71 | 56.54 | 56.56 | 796,348 | -1.10(-1.90%) |
Nov 20, 2019 | 57.71 | 58.08 | 57.41 | 57.66 | 483,236 | -0.17(-0.30%) |
Nov 19, 2019 | 57.65 | 58.06 | 57.52 | 57.83 | 384,335 | +0.18(+0.31%) |
Nov 18, 2019 | 57.37 | 58.08 | 57.37 | 57.65 | 509,813 | +0.32(+0.56%) |
Nov 15, 2019 | 56.67 | 57.36 | 56.64 | 57.33 | 533,236 | +0.68(+1.19%) |
Nov 14, 2019 | 56.21 | 56.87 | 56.21 | 56.65 | 425,912 | +0.50(+0.89%) |
Nov 13, 2019 | 56.19 | 56.77 | 56.10 | 56.15 | 545,957 | -0.09(-0.17%) |
Nov 12, 2019 | 56.84 | 57.32 | 56.13 | 56.25 | 555,811 | -0.54(-0.96%) |
Nov 11, 2019 | 56.88 | 57.59 | 56.73 | 56.79 | 564,372 | -0.05(-0.10%) |
Nov 08, 2019 | 56.90 | 57.41 | 56.81 | 56.85 | 484,526 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.03 | 56.71 | 57.06 | 537,826 | -0.99(-1.70%) |
Nov 06, 2019 | 58.07 | 58.48 | 57.91 | 58.04 | 408,086 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.50 | 57.63 | 58.03 | 966,162 | -1.56(-2.61%) |
Nov 04, 2019 | 60.24 | 60.35 | 59.21 | 59.59 | 755,025 | -0.75(-1.24%) |
Nov 01, 2019 | 60.60 | 60.60 | 59.78 | 60.33 | 463,192 | -0.19(-0.32%) |
Oct 31, 2019 | 60.51 | 60.94 | 60.22 | 60.53 | 538,518 | +0.24(+0.40%) |
Oct 30, 2019 | 60.87 | 61.16 | 59.10 | 60.29 | 856,035 | -0.68(-1.12%) |
Oct 29, 2019 | 60.51 | 61.41 | 60.51 | 60.97 | 507,535 | +0.34(+0.56%) |
Oct 28, 2019 | 60.51 | 60.84 | 60.35 | 60.63 | 431,522 | +0.12(+0.19%) |
Oct 25, 2019 | 61.52 | 61.52 | 60.29 | 60.51 | 477,676 | -0.63(-1.03%) |
Oct 24, 2019 | 61.78 | 61.79 | 61.07 | 61.14 | 390,887 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.57 | 60.78 | 61.57 | 417,912 | +0.60(+0.98%) |
Oct 22, 2019 | 61.27 | 61.27 | 60.88 | 60.97 | 432,588 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.19 | 60.48 | 61.18 | 393,238 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.71 | 60.16 | 60.63 | 291,203 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.51 | 59.98 | 60.35 | 341,555 | +0.36(+0.59%) |
Oct 16, 2019 | 59.45 | 60.01 | 59.15 | 59.99 | 477,359 | +0.50(+0.83%) |
Oct 15, 2019 | 59.86 | 59.92 | 59.19 | 59.50 | 455,102 | -0.36(-0.61%) |
Oct 14, 2019 | 60.03 | 60.18 | 59.60 | 59.86 | 366,575 | -0.02(-0.04%) |
Oct 11, 2019 | 60.22 | 60.28 | 59.81 | 59.88 | 480,647 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.77 | 60.10 | 265,733 | -0.01(-0.01%) |
Oct 09, 2019 | 60.51 | 60.56 | 59.99 | 60.11 | 309,999 | -0.15(-0.24%) |
Oct 08, 2019 | 60.24 | 60.58 | 59.68 | 60.25 | 565,737 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.46 | 59.88 | 60.23 | 418,272 | +0.08(+0.13%) |
Oct 04, 2019 | 59.94 | 60.22 | 59.71 | 60.15 | 354,997 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 527,951 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.58 | 59.19 | 578,860 | +0.10(+0.17%) |
Oct 01, 2019 | 59.45 | 59.63 | 58.86 | 59.09 | 426,966 | -0.43(-0.72%) |
Sep 30, 2019 | 59.25 | 59.76 | 59.25 | 59.52 | 392,670 | +0.23(+0.39%) |
Sep 27, 2019 | 59.92 | 60.00 | 59.01 | 59.29 | 321,808 | -0.45(-0.76%) |
Sep 26, 2019 | 59.35 | 59.99 | 59.32 | 59.74 | 467,407 | +0.52(+0.87%) |
Sep 25, 2019 | 59.30 | 59.45 | 58.86 | 59.22 | 568,607 | -0.08(-0.13%) |
Sep 24, 2019 | 59.34 | 59.62 | 58.94 | 59.30 | 443,153 | +0.12(+0.20%) |
Sep 23, 2019 | 59.28 | 59.69 | 59.07 | 59.18 | 547,907 | +0.00(+0.00%) |
Sep 20, 2019 | 59.23 | 59.39 | 58.88 | 59.18 | 1,228,999 | -0.07(-0.12%) |
Sep 19, 2019 | 59.48 | 59.72 | 59.22 | 59.25 | 432,109 | -0.08(-0.14%) |
Sep 18, 2019 | 59.82 | 59.89 | 58.94 | 59.34 | 531,742 | -0.19(-0.32%) |
Sep 17, 2019 | 59.24 | 59.83 | 59.21 | 59.53 | 559,317 | +0.57(+0.97%) |
Sep 16, 2019 | 58.12 | 59.06 | 57.86 | 58.96 | 687,230 | +0.81(+1.39%) |
Sep 13, 2019 | 59.37 | 59.96 | 57.99 | 58.15 | 529,828 | -1.30(-2.19%) |
Sep 12, 2019 | 59.99 | 60.19 | 59.41 | 59.45 | 450,169 | -0.18(-0.31%) |
Sep 11, 2019 | 59.37 | 59.80 | 59.11 | 59.64 | 566,108 | +0.28(+0.47%) |
Sep 10, 2019 | 59.56 | 59.80 | 59.00 | 59.36 | 617,694 | -0.50(-0.84%) |
Sep 09, 2019 | 61.18 | 61.18 | 59.78 | 59.86 | 534,655 | -1.36(-2.23%) |
Sep 06, 2019 | 60.73 | 61.31 | 60.42 | 61.23 | 622,869 | +0.55(+0.90%) |
Sep 05, 2019 | 60.88 | 61.03 | 60.30 | 60.68 | 536,481 | -0.23(-0.38%) |
Sep 04, 2019 | 60.87 | 61.11 | 60.64 | 60.91 | 592,312 | +0.37(+0.61%) |
Sep 03, 2019 | 60.35 | 61.12 | 60.26 | 60.54 | 695,021 | +0.24(+0.40%) |
Aug 30, 2019 | 60.11 | 60.46 | 60.00 | 60.30 | 436,527 | +0.22(+0.36%) |
Aug 29, 2019 | 59.75 | 60.11 | 59.58 | 60.09 | 421,647 | +0.62(+1.04%) |
Aug 28, 2019 | 59.34 | 59.57 | 59.04 | 59.47 | 438,329 | +0.26(+0.44%) |
Aug 27, 2019 | 59.28 | 59.73 | 59.15 | 59.20 | 558,752 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.03 | 58.50 | 59.00 | 472,875 | +0.65(+1.12%) |
Aug 23, 2019 | 58.89 | 59.67 | 58.15 | 58.35 | 606,206 | -0.47(-0.80%) |
Aug 22, 2019 | 58.00 | 58.83 | 57.91 | 58.81 | 802,244 | +0.88(+1.52%) |
Aug 21, 2019 | 58.11 | 58.28 | 57.73 | 57.93 | 323,149 | +0.05(+0.08%) |
Aug 20, 2019 | 58.46 | 58.46 | 57.88 | 57.89 | 399,325 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.66 | 58.09 | 58.30 | 483,511 | +0.15(+0.26%) |
Aug 16, 2019 | 57.62 | 58.29 | 57.57 | 58.15 | 571,261 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.33 | 57.54 | 750,637 | -0.02(-0.03%) |
Aug 14, 2019 | 58.10 | 58.30 | 57.46 | 57.56 | 645,230 | -0.81(-1.39%) |
Aug 13, 2019 | 58.50 | 58.74 | 58.07 | 58.37 | 537,049 | -0.01(-0.01%) |
Aug 12, 2019 | 59.39 | 59.39 | 58.21 | 58.38 | 470,096 | -0.68(-1.16%) |
Aug 09, 2019 | 59.13 | 59.32 | 58.48 | 59.06 | 382,057 | -0.07(-0.12%) |
Aug 08, 2019 | 57.71 | 59.23 | 57.19 | 59.13 | 832,898 | +1.50(+2.59%) |
Aug 07, 2019 | 56.27 | 57.85 | 55.84 | 57.63 | 645,034 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.86 | 55.84 | 56.35 | 769,400 | +0.26(+0.46%) |
Aug 05, 2019 | 57.02 | 57.20 | 55.67 | 56.09 | 660,437 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.43 | 56.38 | 57.06 | 369,148 | +0.13(+0.23%) |
Aug 01, 2019 | 56.94 | 57.61 | 56.37 | 56.93 | 592,392 | -0.15(-0.26%) |
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.08 | 521,022 | -0.19(-0.33%) |
Jul 30, 2019 | 57.19 | 57.88 | 56.98 | 57.27 | 335,342 | +0.18(+0.32%) |
Jul 29, 2019 | 57.10 | 57.56 | 56.90 | 57.09 | 419,202 | +0.22(+0.39%) |
Jul 26, 2019 | 56.62 | 56.99 | 56.43 | 56.87 | 370,352 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.50 | 56.52 | 419,264 | -0.84(-1.46%) |
Jul 24, 2019 | 57.23 | 57.38 | 56.79 | 57.36 | 300,453 | +0.22(+0.39%) |
Jul 23, 2019 | 56.31 | 57.23 | 56.12 | 57.14 | 529,887 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.16 | 55.13 | 56.12 | 579,472 | +0.24(+0.44%) |
Jul 19, 2019 | 57.50 | 57.50 | 55.76 | 55.88 | 675,179 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.64 | 56.92 | 57.41 | 329,441 | +0.19(+0.33%) |
Jul 17, 2019 | 57.45 | 57.85 | 57.00 | 57.22 | 388,943 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,659 | -0.44(-0.75%) |
Jul 15, 2019 | 58.11 | 58.21 | 57.48 | 57.62 | 497,258 | -0.48(-0.83%) |
Jul 12, 2019 | 58.19 | 58.56 | 58.06 | 58.10 | 510,578 | -0.24(-0.42%) |
Jul 11, 2019 | 59.01 | 59.13 | 58.11 | 58.34 | 619,933 | -0.66(-1.12%) |
Jul 10, 2019 | 58.98 | 59.18 | 58.68 | 59.01 | 453,815 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.11 | 58.61 | 261,553 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.66 | 57.85 | 58.43 | 491,671 | +0.38(+0.66%) |
Jul 05, 2019 | 57.62 | 58.18 | 57.04 | 58.05 | 559,985 | +0.14(+0.24%) |
Jul 03, 2019 | 57.52 | 58.29 | 57.40 | 57.92 | 229,865 | +0.55(+0.96%) |
Jul 02, 2019 | 56.70 | 57.76 | 56.47 | 57.37 | 627,723 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.29 | 55.99 | 56.45 | 677,973 | -0.47(-0.82%) |
Jun 28, 2019 | 56.76 | 57.28 | 56.60 | 56.92 | 944,753 | +0.21(+0.38%) |
Jun 27, 2019 | 56.85 | 57.15 | 56.49 | 56.70 | 551,883 | +0.26(+0.47%) |
Jun 26, 2019 | 58.16 | 58.24 | 56.27 | 56.44 | 788,520 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,612 | -0.13(-0.22%) |
Jun 24, 2019 | 59.15 | 59.15 | 58.25 | 58.25 | 466,673 | -0.75(-1.27%) |
Jun 21, 2019 | 59.51 | 59.60 | 58.33 | 59.01 | 1,370,377 | -0.77(-1.28%) |
Jun 20, 2019 | 59.92 | 60.28 | 59.76 | 59.77 | 459,955 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.12 | 58.97 | 59.87 | 564,254 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.63 | 644,427 | -0.02(-0.03%) |
Jun 17, 2019 | 59.31 | 59.70 | 59.13 | 59.64 | 1,070,235 | +0.43(+0.72%) |
Jun 14, 2019 | 59.00 | 59.53 | 58.84 | 59.22 | 691,379 | +0.19(+0.32%) |
Jun 13, 2019 | 59.23 | 59.41 | 58.79 | 59.03 | 604,491 | -0.08(-0.14%) |
Jun 12, 2019 | 59.03 | 59.39 | 58.88 | 59.11 | 859,371 | +0.14(+0.24%) |
Jun 11, 2019 | 59.37 | 59.71 | 58.74 | 58.97 | 857,754 | -0.82(-1.37%) |
Jun 10, 2019 | 60.36 | 60.36 | 59.56 | 59.79 | 646,229 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.12 | 60.51 | 60.52 | 574,415 | +0.03(+0.05%) |
Jun 06, 2019 | 60.71 | 60.95 | 59.98 | 60.49 | 473,919 | -0.46(-0.76%) |
Jun 05, 2019 | 59.60 | 60.95 | 59.55 | 60.95 | 535,664 | +1.39(+2.33%) |
Jun 04, 2019 | 59.98 | 60.21 | 59.07 | 59.56 | 505,864 | -0.46(-0.77%) |
Jun 03, 2019 | 59.43 | 60.21 | 59.16 | 60.02 | 572,335 | +0.73(+1.23%) |
May 31, 2019 | 58.57 | 59.57 | 58.22 | 59.29 | 730,762 | +0.43(+0.72%) |
May 30, 2019 | 59.26 | 59.58 | 58.77 | 58.87 | 563,444 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.13 | 59.09 | 59.13 | 830,783 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,683 | -0.19(-0.31%) |
May 24, 2019 | 59.69 | 60.46 | 59.64 | 60.05 | 876,425 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.63 | 58.44 | 59.55 | 659,313 | +0.75(+1.27%) |
May 22, 2019 | 58.49 | 58.91 | 58.19 | 58.81 | 455,023 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.69 | 58.10 | 58.45 | 451,704 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,813 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,154 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.80 | 58.93 | 59.45 | 462,549 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.42 | 58.56 | 59.03 | 538,580 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.46 | 58.78 | 59.04 | 505,984 | +0.05(+0.09%) |
May 13, 2019 | 58.16 | 59.12 | 57.99 | 58.99 | 684,379 | +0.48(+0.83%) |
May 10, 2019 | 58.05 | 58.75 | 57.93 | 58.50 | 528,475 | +0.36(+0.61%) |
May 09, 2019 | 58.15 | 58.60 | 57.52 | 58.15 | 446,847 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.18 | 58.23 | 678,369 | -0.10(-0.17%) |
May 07, 2019 | 59.80 | 59.86 | 58.08 | 58.33 | 687,567 | -1.54(-2.57%) |
May 06, 2019 | 59.64 | 60.17 | 59.54 | 59.87 | 518,349 | +0.08(+0.13%) |
May 03, 2019 | 60.01 | 60.36 | 59.69 | 59.80 | 526,490 | -0.03(-0.05%) |
May 02, 2019 | 60.11 | 60.60 | 59.52 | 59.83 | 475,752 | -0.16(-0.26%) |
May 01, 2019 | 59.70 | 60.58 | 59.58 | 59.98 | 662,728 | +0.40(+0.67%) |
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,840 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.39 | 58.47 | 58.48 | 405,383 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.34 | 58.65 | 59.16 | 572,498 | +0.44(+0.74%) |
Apr 25, 2019 | 58.30 | 58.89 | 58.06 | 58.72 | 575,551 | +0.13(+0.22%) |
Apr 24, 2019 | 57.98 | 58.86 | 57.98 | 58.59 | 367,619 | +0.76(+1.31%) |
Apr 23, 2019 | 57.58 | 58.23 | 57.16 | 57.83 | 535,650 | +0.53(+0.92%) |
Apr 22, 2019 | 57.77 | 57.86 | 56.90 | 57.31 | 643,255 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 57.00 | 57.90 | 700,961 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.07 | 57.07 | 1,020,049 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.78 | 57.86 | 58.12 | 699,346 | -1.57(-2.63%) |
Apr 15, 2019 | 59.61 | 59.79 | 59.27 | 59.69 | 535,825 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.61 | 58.76 | 59.61 | 385,123 | +0.28(+0.47%) |
Apr 11, 2019 | 59.56 | 59.78 | 59.13 | 59.33 | 913,580 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.52 | 853,070 | +0.79(+1.34%) |
Apr 09, 2019 | 59.01 | 59.18 | 58.56 | 58.73 | 272,361 | -0.29(-0.50%) |
Apr 08, 2019 | 59.24 | 59.24 | 58.86 | 59.02 | 260,811 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.32 | 58.78 | 59.25 | 373,553 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,860 | -0.07(-0.11%) |
Apr 03, 2019 | 58.97 | 59.30 | 58.73 | 58.96 | 441,927 | -0.01(-0.01%) |
Apr 02, 2019 | 58.60 | 59.08 | 57.92 | 58.97 | 864,928 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.53 | 57.50 | 58.53 | 535,932 | +0.70(+1.21%) |
Mar 29, 2019 | 58.31 | 58.34 | 57.68 | 57.83 | 532,602 | -0.43(-0.74%) |
Mar 28, 2019 | 57.66 | 58.29 | 57.50 | 58.25 | 352,748 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.71 | 386,660 | -0.15(-0.26%) |
Mar 26, 2019 | 57.27 | 57.90 | 57.17 | 57.86 | 328,887 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.50 | 57.16 | 345,756 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.96 | 56.85 | 56.89 | 1,425,076 | -0.31(-0.55%) |
Mar 21, 2019 | 56.11 | 57.30 | 55.99 | 57.20 | 462,719 | +1.05(+1.87%) |
Mar 20, 2019 | 56.04 | 56.77 | 55.72 | 56.15 | 579,704 | +0.19(+0.35%) |
Mar 19, 2019 | 56.15 | 56.16 | 55.79 | 55.96 | 366,665 | -0.20(-0.36%) |
Mar 18, 2019 | 56.42 | 56.76 | 55.85 | 56.16 | 436,099 | -0.25(-0.45%) |
Mar 15, 2019 | 56.56 | 56.63 | 56.03 | 56.42 | 980,875 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.67 | 56.25 | 56.59 | 402,940 | +0.15(+0.27%) |
Mar 13, 2019 | 56.45 | 56.99 | 56.34 | 56.45 | 610,742 | +0.03(+0.05%) |
Mar 12, 2019 | 56.38 | 56.62 | 56.07 | 56.42 | 496,273 | +0.21(+0.37%) |
Mar 11, 2019 | 55.54 | 56.21 | 55.49 | 56.21 | 595,910 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.01 | 55.43 | 484,023 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.93 | 55.19 | 488,937 | +0.10(+0.18%) |
Mar 06, 2019 | 55.40 | 55.55 | 54.94 | 55.09 | 468,552 | -0.26(-0.47%) |
Mar 05, 2019 | 54.71 | 55.49 | 54.63 | 55.35 | 588,109 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.99 | 54.75 | 466,981 | +0.52(+0.97%) |
Mar 01, 2019 | 55.02 | 55.06 | 54.03 | 54.23 | 687,013 | -0.76(-1.37%) |
Feb 28, 2019 | 54.68 | 55.62 | 54.33 | 54.99 | 769,281 | +0.19(+0.36%) |
Feb 27, 2019 | 54.76 | 54.94 | 54.10 | 54.79 | 593,012 | -0.22(-0.40%) |
Feb 26, 2019 | 55.38 | 55.64 | 54.54 | 55.01 | 904,118 | -0.30(-0.54%) |
Feb 25, 2019 | 55.75 | 55.75 | 55.03 | 55.31 | 636,488 | -0.28(-0.51%) |
Feb 22, 2019 | 55.44 | 55.69 | 54.96 | 55.59 | 326,522 | +0.43(+0.78%) |
Feb 21, 2019 | 54.96 | 55.20 | 54.36 | 55.16 | 518,066 | +0.19(+0.34%) |
Feb 20, 2019 | 55.87 | 55.91 | 54.57 | 54.97 | 515,659 | -0.94(-1.68%) |
Feb 19, 2019 | 56.03 | 56.41 | 55.89 | 55.91 | 511,833 | -0.31(-0.54%) |
Feb 15, 2019 | 55.73 | 56.23 | 55.36 | 56.22 | 618,256 | +0.62(+1.11%) |
Feb 14, 2019 | 55.42 | 55.82 | 55.04 | 55.60 | 680,589 | +0.25(+0.44%) |
Feb 13, 2019 | 54.80 | 55.43 | 54.53 | 55.35 | 590,557 | +0.39(+0.72%) |
Feb 12, 2019 | 55.24 | 55.35 | 54.78 | 54.96 | 1,009,037 | -0.28(-0.50%) |
Feb 11, 2019 | 54.96 | 55.34 | 54.65 | 55.24 | 381,521 | +0.22(+0.39%) |
Feb 08, 2019 | 54.72 | 55.28 | 54.53 | 55.02 | 325,447 | +0.01(+0.03%) |
Feb 07, 2019 | 53.90 | 55.31 | 53.82 | 55.00 | 627,624 | +0.72(+1.33%) |
Feb 06, 2019 | 54.65 | 54.65 | 54.06 | 54.28 | 439,473 | -0.43(-0.79%) |
Feb 05, 2019 | 54.59 | 54.76 | 54.22 | 54.71 | 500,306 | +0.10(+0.19%) |
Feb 04, 2019 | 53.95 | 54.62 | 53.61 | 54.61 | 388,064 | +0.55(+1.02%) |
Feb 01, 2019 | 54.50 | 54.62 | 53.24 | 54.06 | 738,334 | -0.34(-0.62%) |
Jan 31, 2019 | 53.66 | 54.44 | 53.28 | 54.39 | 998,812 | +0.54(+1.01%) |
Jan 30, 2019 | 53.90 | 54.22 | 53.49 | 53.85 | 795,839 | +0.06(+0.10%) |
Jan 29, 2019 | 53.33 | 53.85 | 53.14 | 53.79 | 484,135 | +0.50(+0.95%) |
Jan 28, 2019 | 52.71 | 53.33 | 52.65 | 53.29 | 384,036 | +0.50(+0.94%) |
Jan 25, 2019 | 52.61 | 52.95 | 52.30 | 52.79 | 392,752 | +0.26(+0.49%) |
Jan 24, 2019 | 52.29 | 52.66 | 52.04 | 52.54 | 279,223 | +0.07(+0.13%) |
Jan 23, 2019 | 52.36 | 52.49 | 51.91 | 52.47 | 491,105 | +0.13(+0.24%) |
Jan 22, 2019 | 52.37 | 52.53 | 51.86 | 52.34 | 382,176 | -0.02(-0.04%) |
Jan 18, 2019 | 52.06 | 52.39 | 51.88 | 52.37 | 604,453 | +0.40(+0.77%) |
Jan 17, 2019 | 51.85 | 52.27 | 51.60 | 51.97 | 434,739 | +0.11(+0.21%) |
Jan 16, 2019 | 51.27 | 51.88 | 51.12 | 51.85 | 457,352 | +0.61(+1.20%) |
Jan 15, 2019 | 50.66 | 51.40 | 50.60 | 51.24 | 485,506 | +0.72(+1.42%) |
Jan 14, 2019 | 51.01 | 51.37 | 50.46 | 50.52 | 346,150 | -0.63(-1.23%) |
Jan 11, 2019 | 51.25 | 51.25 | 50.62 | 51.15 | 402,878 | -0.04(-0.07%) |
Jan 10, 2019 | 49.92 | 51.24 | 49.75 | 51.19 | 924,568 | +1.19(+2.39%) |
Jan 09, 2019 | 49.68 | 50.11 | 49.18 | 50.00 | 618,701 | +0.47(+0.94%) |
Jan 08, 2019 | 48.37 | 49.63 | 48.30 | 49.53 | 487,283 | +1.36(+2.83%) |
Jan 07, 2019 | 48.20 | 48.73 | 47.98 | 48.17 | 327,236 | +0.17(+0.35%) |
Jan 04, 2019 | 47.77 | 48.67 | 47.52 | 48.00 | 470,655 | +0.49(+1.03%) |
Jan 03, 2019 | 46.73 | 48.23 | 46.73 | 47.51 | 519,601 | +0.76(+1.62%) |