Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.81 | 62.08 | 61.51 | 61.56 | 71,908 | -0.56(-0.90%) |
Nov 27, 2019 | 62.02 | 62.42 | 61.10 | 62.11 | 110,376 | +0.43(+0.70%) |
Nov 26, 2019 | 61.61 | 62.25 | 61.50 | 61.68 | 222,401 | -0.19(-0.31%) |
Nov 25, 2019 | 60.52 | 61.90 | 60.52 | 61.88 | 203,562 | +1.43(+2.36%) |
Nov 22, 2019 | 60.30 | 60.66 | 59.97 | 60.45 | 119,337 | +0.26(+0.43%) |
Nov 21, 2019 | 60.45 | 60.45 | 59.38 | 60.19 | 143,312 | +0.08(+0.14%) |
Nov 20, 2019 | 59.66 | 60.42 | 59.48 | 60.11 | 231,994 | +0.05(+0.08%) |
Nov 19, 2019 | 59.57 | 60.09 | 59.32 | 60.06 | 150,772 | +0.65(+1.09%) |
Nov 18, 2019 | 59.96 | 60.21 | 59.31 | 59.41 | 122,386 | -0.76(-1.26%) |
Nov 15, 2019 | 60.52 | 62.66 | 60.06 | 60.17 | 90,268 | -0.16(-0.26%) |
Nov 14, 2019 | 60.26 | 60.74 | 60.03 | 60.33 | 152,987 | -0.07(-0.12%) |
Nov 13, 2019 | 60.81 | 60.86 | 60.38 | 60.40 | 152,557 | -0.81(-1.32%) |
Nov 12, 2019 | 61.06 | 61.31 | 60.78 | 61.21 | 181,365 | +0.12(+0.19%) |
Nov 11, 2019 | 61.00 | 61.72 | 60.85 | 61.09 | 111,782 | -0.37(-0.60%) |
Nov 08, 2019 | 61.45 | 61.95 | 61.12 | 61.45 | 133,325 | -0.08(-0.13%) |
Nov 07, 2019 | 62.02 | 62.37 | 61.49 | 61.54 | 181,500 | +0.13(+0.21%) |
Nov 06, 2019 | 61.29 | 61.54 | 60.75 | 61.41 | 187,827 | -0.10(-0.16%) |
Nov 05, 2019 | 61.76 | 62.39 | 61.42 | 61.51 | 253,762 | +0.29(+0.48%) |
Nov 04, 2019 | 60.77 | 61.38 | 60.47 | 61.22 | 312,201 | +0.84(+1.39%) |
Nov 01, 2019 | 60.20 | 60.67 | 59.62 | 60.38 | 321,074 | +0.66(+1.10%) |
Oct 31, 2019 | 61.34 | 61.75 | 59.00 | 59.72 | 311,522 | -2.03(-3.29%) |
Oct 30, 2019 | 62.28 | 62.28 | 59.51 | 61.75 | 199,409 | +0.05(+0.07%) |
Oct 29, 2019 | 61.31 | 62.38 | 60.65 | 61.70 | 195,904 | +0.54(+0.88%) |
Oct 28, 2019 | 60.28 | 61.23 | 60.25 | 61.16 | 221,996 | +1.23(+2.05%) |
Oct 25, 2019 | 59.88 | 60.39 | 59.45 | 59.94 | 224,140 | +0.02(+0.03%) |
Oct 24, 2019 | 60.66 | 60.66 | 59.66 | 59.92 | 132,070 | -0.60(-1.00%) |
Oct 23, 2019 | 60.47 | 60.58 | 59.79 | 60.52 | 147,387 | +0.11(+0.18%) |
Oct 22, 2019 | 60.10 | 61.04 | 59.56 | 60.41 | 102,995 | +0.22(+0.36%) |
Oct 21, 2019 | 60.05 | 60.72 | 59.89 | 60.19 | 128,922 | +0.71(+1.20%) |
Oct 18, 2019 | 58.84 | 59.62 | 58.84 | 59.48 | 134,418 | +0.36(+0.60%) |
Oct 17, 2019 | 59.06 | 59.16 | 58.44 | 59.12 | 140,299 | +0.30(+0.51%) |
Oct 16, 2019 | 58.74 | 59.32 | 58.51 | 58.82 | 142,504 | +0.16(+0.28%) |
Oct 15, 2019 | 58.21 | 59.09 | 57.78 | 58.65 | 276,341 | +0.60(+1.04%) |
Oct 14, 2019 | 57.73 | 58.28 | 57.49 | 58.05 | 129,809 | -0.09(-0.16%) |
Oct 11, 2019 | 58.48 | 59.51 | 58.13 | 58.14 | 174,853 | +0.58(+1.00%) |
Oct 10, 2019 | 57.39 | 58.11 | 56.95 | 57.57 | 166,826 | +0.54(+0.95%) |
Oct 09, 2019 | 57.48 | 57.48 | 56.78 | 57.03 | 131,226 | +0.06(+0.11%) |
Oct 08, 2019 | 56.73 | 57.45 | 56.58 | 56.96 | 193,238 | -0.59(-1.03%) |
Oct 07, 2019 | 57.60 | 58.15 | 57.46 | 57.56 | 95,301 | -0.07(-0.13%) |
Oct 04, 2019 | 57.20 | 57.65 | 56.54 | 57.63 | 164,362 | +0.62(+1.09%) |
Oct 03, 2019 | 57.30 | 57.58 | 56.26 | 57.01 | 138,093 | -0.42(-0.73%) |
Oct 02, 2019 | 57.14 | 57.58 | 56.63 | 57.43 | 226,433 | -0.08(-0.14%) |
Oct 01, 2019 | 59.60 | 59.80 | 57.38 | 57.51 | 168,099 | -1.58(-2.68%) |
Sep 30, 2019 | 59.88 | 60.22 | 59.03 | 59.09 | 181,038 | -0.48(-0.81%) |
Sep 27, 2019 | 59.71 | 60.58 | 59.25 | 59.58 | 176,602 | +0.36(+0.60%) |
Sep 26, 2019 | 60.05 | 60.41 | 59.18 | 59.22 | 158,579 | -1.01(-1.67%) |
Sep 25, 2019 | 59.04 | 60.44 | 58.99 | 60.23 | 225,727 | +0.96(+1.62%) |
Sep 24, 2019 | 60.41 | 60.86 | 59.06 | 59.27 | 196,317 | -1.04(-1.73%) |
Sep 23, 2019 | 59.78 | 60.75 | 59.45 | 60.31 | 165,756 | +0.39(+0.66%) |
Sep 20, 2019 | 60.52 | 60.94 | 59.50 | 59.92 | 960,820 | -0.59(-0.98%) |
Sep 19, 2019 | 59.91 | 60.99 | 59.65 | 60.51 | 565,555 | +0.65(+1.09%) |
Sep 18, 2019 | 60.00 | 60.25 | 59.28 | 59.86 | 230,444 | -0.46(-0.76%) |
Sep 17, 2019 | 60.74 | 60.74 | 59.61 | 60.32 | 173,479 | -0.64(-1.05%) |
Sep 16, 2019 | 60.64 | 61.69 | 60.47 | 60.96 | 219,618 | -0.23(-0.37%) |
Sep 13, 2019 | 61.11 | 61.64 | 60.76 | 61.19 | 299,436 | +0.72(+1.20%) |
Sep 12, 2019 | 59.23 | 60.77 | 58.84 | 60.47 | 300,354 | +0.84(+1.41%) |
Sep 11, 2019 | 58.73 | 60.01 | 57.86 | 59.62 | 209,305 | +1.22(+2.08%) |
Sep 10, 2019 | 57.88 | 58.57 | 57.26 | 58.41 | 228,729 | +0.62(+1.08%) |
Sep 09, 2019 | 56.93 | 58.05 | 56.57 | 57.79 | 244,413 | +1.22(+2.15%) |
Sep 06, 2019 | 57.14 | 57.34 | 56.50 | 56.57 | 151,103 | -0.42(-0.74%) |
Sep 05, 2019 | 56.59 | 57.89 | 56.53 | 56.99 | 218,818 | +1.02(+1.82%) |
Sep 04, 2019 | 56.32 | 56.32 | 55.52 | 55.97 | 116,292 | +0.27(+0.49%) |
Sep 03, 2019 | 56.30 | 56.47 | 55.10 | 55.69 | 166,566 | -1.06(-1.86%) |
Aug 30, 2019 | 57.32 | 57.62 | 56.59 | 56.75 | 148,797 | -0.32(-0.56%) |
Aug 29, 2019 | 56.20 | 57.20 | 56.20 | 57.07 | 128,794 | +1.42(+2.55%) |
Aug 28, 2019 | 55.04 | 56.24 | 54.80 | 55.65 | 156,886 | +0.39(+0.71%) |
Aug 27, 2019 | 56.74 | 56.74 | 54.93 | 55.26 | 143,521 | -1.12(-1.99%) |
Aug 26, 2019 | 55.83 | 56.38 | 55.47 | 56.38 | 212,864 | +0.98(+1.78%) |
Aug 23, 2019 | 57.48 | 57.93 | 55.33 | 55.39 | 240,382 | -2.44(-4.22%) |
Aug 22, 2019 | 58.23 | 58.76 | 57.62 | 57.83 | 122,007 | -0.25(-0.42%) |
Aug 21, 2019 | 58.32 | 58.83 | 57.66 | 58.08 | 212,637 | +0.21(+0.36%) |
Aug 20, 2019 | 58.42 | 58.55 | 57.74 | 57.87 | 120,210 | -0.97(-1.66%) |
Aug 19, 2019 | 58.86 | 59.23 | 58.39 | 58.85 | 152,356 | +0.83(+1.43%) |
Aug 16, 2019 | 56.96 | 58.13 | 56.96 | 58.02 | 179,435 | +1.44(+2.54%) |
Aug 15, 2019 | 57.32 | 57.69 | 56.30 | 56.58 | 238,646 | -0.68(-1.19%) |
Aug 14, 2019 | 58.14 | 58.31 | 56.91 | 57.26 | 129,003 | -2.09(-3.51%) |
Aug 13, 2019 | 58.59 | 60.31 | 58.59 | 59.35 | 145,971 | +0.64(+1.09%) |
Aug 12, 2019 | 59.32 | 59.45 | 58.70 | 58.71 | 151,479 | -1.15(-1.92%) |
Aug 09, 2019 | 60.04 | 60.27 | 59.62 | 59.86 | 200,629 | -0.56(-0.93%) |
Aug 08, 2019 | 59.51 | 60.58 | 59.20 | 60.42 | 283,314 | +1.55(+2.63%) |
Aug 07, 2019 | 57.62 | 59.00 | 57.09 | 58.87 | 319,196 | +0.17(+0.29%) |
Aug 06, 2019 | 58.51 | 58.78 | 57.26 | 58.70 | 249,987 | +0.97(+1.69%) |
Aug 05, 2019 | 58.68 | 58.88 | 56.60 | 57.73 | 212,509 | -2.03(-3.40%) |
Aug 02, 2019 | 60.12 | 60.82 | 59.33 | 59.76 | 243,347 | -0.68(-1.13%) |
Aug 01, 2019 | 62.21 | 62.78 | 60.10 | 60.44 | 235,926 | -1.72(-2.77%) |
Jul 31, 2019 | 61.93 | 63.12 | 61.25 | 62.16 | 444,274 | +0.28(+0.46%) |
Jul 30, 2019 | 60.66 | 61.94 | 59.73 | 61.88 | 213,714 | +0.63(+1.03%) |
Jul 29, 2019 | 61.80 | 62.02 | 61.00 | 61.25 | 162,748 | -0.63(-1.02%) |
Jul 26, 2019 | 61.13 | 62.16 | 61.10 | 61.88 | 218,090 | +0.91(+1.49%) |
Jul 25, 2019 | 61.56 | 61.58 | 60.58 | 60.97 | 242,009 | -0.40(-0.65%) |
Jul 24, 2019 | 59.45 | 61.74 | 59.36 | 61.37 | 232,497 | +1.96(+3.30%) |
Jul 23, 2019 | 58.99 | 59.45 | 58.68 | 59.41 | 103,713 | +0.74(+1.26%) |
Jul 22, 2019 | 58.55 | 58.77 | 58.23 | 58.67 | 112,211 | -0.03(-0.05%) |
Jul 19, 2019 | 58.25 | 59.04 | 58.25 | 58.70 | 114,975 | +0.26(+0.45%) |
Jul 18, 2019 | 58.27 | 58.85 | 58.18 | 58.44 | 133,632 | +0.24(+0.41%) |
Jul 17, 2019 | 58.33 | 58.78 | 57.93 | 58.20 | 200,171 | -0.42(-0.71%) |
Jul 16, 2019 | 58.83 | 59.16 | 58.33 | 58.62 | 161,477 | -0.08(-0.14%) |
Jul 15, 2019 | 59.73 | 59.96 | 58.59 | 58.70 | 155,963 | -1.04(-1.74%) |
Jul 12, 2019 | 59.35 | 59.97 | 59.18 | 59.74 | 147,809 | +0.50(+0.85%) |
Jul 11, 2019 | 58.95 | 59.31 | 58.50 | 59.24 | 147,705 | +0.34(+0.57%) |
Jul 10, 2019 | 59.37 | 59.48 | 58.64 | 58.90 | 154,348 | -0.46(-0.77%) |
Jul 09, 2019 | 58.54 | 59.36 | 58.53 | 59.35 | 122,085 | +0.46(+0.79%) |
Jul 08, 2019 | 59.29 | 59.36 | 58.70 | 58.89 | 248,556 | -0.97(-1.61%) |
Jul 05, 2019 | 59.14 | 59.87 | 58.94 | 59.86 | 130,348 | +0.92(+1.56%) |
Jul 03, 2019 | 58.94 | 59.34 | 58.76 | 58.94 | 90,816 | +0.15(+0.26%) |
Jul 02, 2019 | 59.58 | 59.76 | 58.23 | 58.78 | 238,939 | -1.17(-1.96%) |
Jul 01, 2019 | 60.26 | 60.61 | 59.50 | 59.96 | 264,263 | +0.02(+0.03%) |
Jun 28, 2019 | 59.14 | 60.28 | 58.83 | 59.94 | 499,982 | +1.15(+1.95%) |
Jun 27, 2019 | 57.25 | 58.85 | 57.25 | 58.79 | 262,438 | +1.35(+2.35%) |
Jun 26, 2019 | 57.50 | 57.89 | 57.28 | 57.44 | 151,494 | +0.23(+0.40%) |
Jun 25, 2019 | 57.55 | 57.55 | 56.56 | 57.22 | 183,277 | -0.20(-0.35%) |
Jun 24, 2019 | 57.21 | 58.14 | 57.21 | 57.42 | 251,900 | -0.17(-0.30%) |
Jun 21, 2019 | 57.42 | 57.95 | 57.37 | 57.59 | 519,748 | -0.05(-0.08%) |
Jun 20, 2019 | 58.10 | 58.10 | 56.87 | 57.63 | 173,370 | +0.05(+0.09%) |
Jun 19, 2019 | 58.03 | 58.37 | 57.39 | 57.58 | 243,582 | -0.20(-0.35%) |
Jun 18, 2019 | 56.97 | 58.12 | 56.81 | 57.78 | 198,400 | +0.80(+1.41%) |
Jun 17, 2019 | 57.77 | 57.93 | 56.81 | 56.98 | 181,953 | -0.80(-1.39%) |
Jun 14, 2019 | 58.08 | 58.11 | 57.28 | 57.78 | 167,246 | -0.29(-0.50%) |
Jun 13, 2019 | 58.27 | 58.59 | 57.82 | 58.07 | 138,733 | +0.12(+0.20%) |
Jun 12, 2019 | 57.69 | 58.15 | 57.16 | 57.95 | 236,996 | +0.25(+0.43%) |
Jun 11, 2019 | 57.79 | 58.13 | 57.44 | 57.71 | 188,382 | +0.24(+0.41%) |
Jun 10, 2019 | 57.32 | 58.10 | 57.32 | 57.47 | 241,201 | +0.49(+0.86%) |
Jun 07, 2019 | 57.00 | 57.23 | 56.50 | 56.98 | 148,468 | -0.12(-0.21%) |
Jun 06, 2019 | 57.40 | 57.69 | 56.41 | 57.10 | 197,278 | +0.00(+0.00%) |
Jun 05, 2019 | 57.40 | 58.13 | 56.39 | 57.10 | 164,438 | -0.45(-0.79%) |
Jun 04, 2019 | 56.44 | 57.76 | 56.25 | 57.55 | 324,583 | +1.84(+3.30%) |
Jun 03, 2019 | 55.80 | 57.28 | 55.41 | 55.71 | 532,394 | -0.24(-0.44%) |
May 31, 2019 | 56.44 | 56.67 | 55.88 | 55.95 | 309,942 | -1.23(-2.16%) |
May 30, 2019 | 58.04 | 58.51 | 56.64 | 57.19 | 258,721 | -0.91(-1.56%) |
May 29, 2019 | 57.85 | 58.30 | 57.40 | 58.09 | 408,668 | -0.16(-0.28%) |
May 28, 2019 | 58.84 | 59.29 | 58.22 | 58.26 | 411,874 | -0.70(-1.18%) |
May 24, 2019 | 59.07 | 59.36 | 58.62 | 58.95 | 460,997 | +0.19(+0.32%) |
May 23, 2019 | 59.70 | 59.70 | 58.34 | 58.76 | 154,984 | -1.56(-2.58%) |
May 22, 2019 | 61.28 | 61.39 | 60.30 | 60.32 | 147,749 | -1.18(-1.92%) |
May 21, 2019 | 61.15 | 61.62 | 61.15 | 61.50 | 183,270 | +0.64(+1.06%) |
May 20, 2019 | 59.89 | 61.15 | 59.38 | 60.86 | 276,202 | +0.59(+0.98%) |
May 17, 2019 | 60.94 | 61.70 | 59.82 | 60.27 | 960,834 | -1.15(-1.87%) |
May 16, 2019 | 61.15 | 62.10 | 60.85 | 61.42 | 241,534 | +0.59(+0.97%) |
May 15, 2019 | 61.29 | 61.95 | 60.17 | 60.83 | 181,920 | -0.99(-1.60%) |
May 14, 2019 | 61.13 | 62.28 | 60.61 | 61.82 | 238,641 | +0.92(+1.52%) |
May 13, 2019 | 62.66 | 62.66 | 60.64 | 60.89 | 315,580 | -2.86(-4.49%) |
May 10, 2019 | 63.42 | 63.82 | 62.53 | 63.76 | 179,963 | +0.12(+0.19%) |
May 09, 2019 | 63.36 | 63.92 | 62.76 | 63.64 | 146,944 | -0.39(-0.61%) |
May 08, 2019 | 64.46 | 64.93 | 63.99 | 64.03 | 184,760 | -0.66(-1.02%) |
May 07, 2019 | 64.37 | 64.90 | 64.08 | 64.69 | 319,589 | -0.29(-0.45%) |
May 06, 2019 | 63.52 | 65.23 | 63.00 | 64.98 | 234,372 | +0.47(+0.73%) |
May 03, 2019 | 63.43 | 64.56 | 63.13 | 64.51 | 190,666 | +1.46(+2.31%) |
May 02, 2019 | 62.47 | 63.37 | 62.39 | 63.05 | 159,200 | +0.63(+1.00%) |
May 01, 2019 | 63.77 | 63.87 | 62.33 | 62.43 | 287,954 | -0.89(-1.40%) |
Apr 30, 2019 | 64.15 | 64.35 | 63.15 | 63.31 | 220,013 | -0.91(-1.41%) |
Apr 29, 2019 | 63.06 | 64.43 | 63.06 | 64.22 | 246,025 | +1.09(+1.72%) |
Apr 26, 2019 | 62.41 | 63.24 | 62.18 | 63.13 | 245,504 | +0.47(+0.75%) |
Apr 25, 2019 | 61.36 | 63.03 | 61.32 | 62.66 | 324,685 | +1.06(+1.72%) |
Apr 24, 2019 | 62.06 | 62.58 | 60.78 | 61.60 | 285,091 | +0.58(+0.95%) |
Apr 23, 2019 | 60.72 | 61.20 | 59.12 | 61.02 | 358,488 | +1.69(+2.86%) |
Apr 22, 2019 | 59.52 | 60.40 | 58.69 | 59.33 | 352,947 | -0.20(-0.33%) |
Apr 18, 2019 | 60.76 | 61.60 | 57.19 | 59.53 | 318,659 | -1.50(-2.45%) |
Apr 17, 2019 | 61.43 | 61.67 | 60.81 | 61.02 | 214,668 | -0.53(-0.85%) |
Apr 16, 2019 | 60.10 | 61.70 | 59.93 | 61.55 | 206,918 | +1.59(+2.65%) |
Apr 15, 2019 | 60.98 | 61.61 | 59.81 | 59.96 | 118,896 | -1.09(-1.78%) |
Apr 12, 2019 | 60.00 | 61.10 | 59.90 | 61.05 | 230,829 | +1.59(+2.67%) |
Apr 11, 2019 | 59.77 | 60.21 | 59.29 | 59.46 | 159,714 | -0.07(-0.12%) |
Apr 10, 2019 | 58.81 | 59.57 | 58.47 | 59.53 | 220,727 | +0.72(+1.22%) |
Apr 09, 2019 | 59.45 | 59.47 | 58.72 | 58.82 | 236,464 | -0.77(-1.29%) |
Apr 08, 2019 | 59.88 | 60.04 | 59.45 | 59.59 | 355,077 | -0.30(-0.50%) |
Apr 05, 2019 | 59.67 | 59.92 | 59.27 | 59.89 | 218,361 | +0.46(+0.78%) |
Apr 04, 2019 | 58.85 | 59.75 | 58.85 | 59.43 | 246,233 | +0.70(+1.19%) |
Apr 03, 2019 | 59.92 | 59.92 | 58.60 | 58.73 | 145,070 | -0.16(-0.28%) |
Apr 02, 2019 | 59.05 | 59.25 | 58.68 | 58.89 | 229,591 | -0.11(-0.18%) |
Apr 01, 2019 | 58.54 | 59.20 | 58.38 | 59.00 | 358,025 | +0.96(+1.66%) |
Mar 29, 2019 | 59.29 | 59.45 | 57.93 | 58.04 | 279,268 | -0.80(-1.36%) |
Mar 28, 2019 | 58.07 | 58.86 | 57.93 | 58.84 | 136,175 | +0.77(+1.33%) |
Mar 27, 2019 | 57.23 | 58.39 | 57.18 | 58.07 | 163,939 | +0.64(+1.12%) |
Mar 26, 2019 | 56.24 | 57.46 | 56.24 | 57.42 | 178,814 | +1.50(+2.67%) |
Mar 25, 2019 | 56.11 | 56.85 | 55.49 | 55.93 | 246,391 | -0.11(-0.19%) |
Mar 22, 2019 | 57.45 | 57.91 | 55.36 | 56.04 | 362,795 | -1.95(-3.36%) |
Mar 21, 2019 | 58.31 | 58.90 | 57.92 | 57.98 | 335,408 | -0.85(-1.45%) |
Mar 20, 2019 | 60.40 | 60.70 | 58.75 | 58.84 | 411,435 | -1.61(-2.67%) |
Mar 19, 2019 | 62.07 | 62.07 | 60.33 | 60.45 | 252,357 | -1.29(-2.08%) |
Mar 18, 2019 | 60.95 | 61.97 | 60.59 | 61.74 | 344,824 | +0.95(+1.57%) |
Mar 15, 2019 | 60.13 | 61.17 | 57.61 | 60.79 | 792,566 | +0.76(+1.27%) |
Mar 14, 2019 | 59.81 | 60.18 | 59.52 | 60.02 | 201,369 | +0.28(+0.47%) |
Mar 13, 2019 | 59.90 | 60.08 | 59.40 | 59.74 | 294,950 | +0.11(+0.18%) |
Mar 12, 2019 | 60.42 | 60.57 | 59.48 | 59.63 | 255,501 | -0.76(-1.26%) |
Mar 11, 2019 | 59.55 | 60.43 | 59.16 | 60.40 | 265,117 | +1.05(+1.77%) |
Mar 08, 2019 | 59.34 | 59.78 | 59.01 | 59.34 | 251,573 | -0.38(-0.64%) |
Mar 07, 2019 | 60.22 | 60.44 | 59.45 | 59.72 | 190,822 | -0.74(-1.22%) |
Mar 06, 2019 | 62.13 | 62.21 | 60.25 | 60.46 | 195,470 | -1.52(-2.46%) |
Mar 05, 2019 | 61.83 | 62.16 | 60.92 | 61.99 | 330,977 | +0.06(+0.10%) |
Mar 04, 2019 | 62.38 | 62.91 | 61.59 | 61.93 | 236,172 | -0.54(-0.87%) |
Mar 01, 2019 | 62.40 | 62.82 | 61.79 | 62.47 | 123,255 | +0.39(+0.63%) |
Feb 28, 2019 | 62.28 | 62.44 | 61.96 | 62.08 | 158,656 | -0.17(-0.28%) |
Feb 27, 2019 | 61.51 | 62.42 | 61.51 | 62.25 | 151,500 | +0.71(+1.16%) |
Feb 26, 2019 | 61.61 | 62.02 | 61.30 | 61.54 | 192,864 | -0.32(-0.53%) |
Feb 25, 2019 | 62.68 | 62.87 | 61.70 | 61.86 | 296,625 | -0.51(-0.82%) |
Feb 22, 2019 | 62.43 | 62.76 | 61.89 | 62.38 | 176,016 | -0.07(-0.12%) |
Feb 21, 2019 | 62.63 | 62.66 | 61.91 | 62.45 | 159,745 | -0.18(-0.29%) |
Feb 20, 2019 | 62.13 | 62.66 | 61.41 | 62.63 | 198,297 | +0.49(+0.78%) |
Feb 19, 2019 | 61.02 | 62.27 | 60.96 | 62.14 | 317,810 | +0.70(+1.15%) |
Feb 15, 2019 | 59.92 | 61.47 | 59.54 | 61.44 | 835,523 | +1.90(+3.20%) |
Feb 14, 2019 | 60.16 | 60.20 | 59.49 | 59.54 | 320,774 | -0.97(-1.60%) |
Feb 13, 2019 | 60.37 | 60.89 | 60.09 | 60.50 | 243,071 | +0.28(+0.46%) |
Feb 12, 2019 | 60.20 | 60.89 | 59.93 | 60.22 | 199,059 | +0.29(+0.48%) |
Feb 11, 2019 | 59.19 | 59.98 | 58.94 | 59.93 | 200,845 | +0.80(+1.36%) |
Feb 08, 2019 | 59.15 | 59.68 | 58.88 | 59.13 | 202,064 | -0.32(-0.55%) |
Feb 07, 2019 | 59.87 | 60.47 | 58.77 | 59.45 | 486,128 | -0.28(-0.47%) |
Feb 06, 2019 | 59.31 | 60.03 | 58.99 | 59.73 | 220,481 | +0.18(+0.30%) |
Feb 05, 2019 | 59.44 | 59.81 | 59.27 | 59.55 | 239,893 | -0.05(-0.08%) |
Feb 04, 2019 | 58.74 | 59.94 | 58.55 | 59.60 | 301,022 | +1.28(+2.20%) |
Feb 01, 2019 | 58.59 | 58.79 | 57.58 | 58.32 | 342,500 | +0.25(+0.44%) |
Jan 31, 2019 | 58.14 | 59.45 | 57.21 | 58.06 | 653,351 | +0.75(+1.31%) |
Jan 30, 2019 | 58.28 | 59.87 | 56.55 | 57.32 | 1,330,253 | -4.28(-6.94%) |
Jan 29, 2019 | 61.75 | 62.27 | 61.39 | 61.59 | 214,984 | -0.15(-0.25%) |
Jan 28, 2019 | 61.20 | 61.99 | 61.05 | 61.75 | 191,763 | +0.29(+0.47%) |
Jan 25, 2019 | 61.04 | 61.62 | 60.83 | 61.46 | 129,906 | +0.76(+1.25%) |
Jan 24, 2019 | 60.73 | 61.38 | 59.87 | 60.70 | 160,418 | -0.20(-0.33%) |
Jan 23, 2019 | 61.30 | 61.58 | 60.47 | 60.90 | 215,745 | -0.01(-0.01%) |
Jan 22, 2019 | 60.92 | 61.52 | 60.58 | 60.91 | 176,976 | -0.35(-0.57%) |
Jan 18, 2019 | 60.75 | 61.59 | 60.23 | 61.26 | 205,832 | +0.60(+0.98%) |
Jan 17, 2019 | 60.00 | 60.92 | 59.96 | 60.66 | 275,310 | +0.41(+0.67%) |
Jan 16, 2019 | 59.10 | 60.38 | 58.80 | 60.26 | 181,906 | +1.53(+2.61%) |
Jan 15, 2019 | 57.99 | 58.80 | 57.41 | 58.72 | 198,294 | +0.55(+0.95%) |
Jan 14, 2019 | 57.50 | 58.65 | 57.50 | 58.17 | 226,144 | +0.41(+0.72%) |
Jan 11, 2019 | 57.15 | 57.94 | 56.59 | 57.76 | 155,954 | +0.19(+0.33%) |
Jan 10, 2019 | 56.70 | 57.78 | 56.66 | 57.57 | 203,349 | -0.15(-0.27%) |
Jan 09, 2019 | 57.73 | 58.27 | 56.91 | 57.72 | 233,454 | +0.07(+0.13%) |
Jan 08, 2019 | 57.60 | 57.92 | 56.42 | 57.65 | 226,833 | +0.42(+0.74%) |
Jan 07, 2019 | 56.49 | 58.01 | 56.48 | 57.23 | 200,461 | +0.26(+0.46%) |
Jan 04, 2019 | 56.30 | 57.38 | 55.69 | 56.96 | 213,369 | +1.62(+2.93%) |
Jan 03, 2019 | 55.62 | 56.39 | 55.11 | 55.34 | 239,782 | -0.51(-0.92%) |
Jan 02, 2019 | 54.31 | 55.88 | 54.02 | 55.85 | 370,923 | +0.85(+1.54%) |
Dec 31, 2018 | 54.74 | 55.27 | 54.09 | 55.01 | 227,335 | +0.34(+0.63%) |
Dec 28, 2018 | 54.42 | 55.49 | 54.20 | 54.66 | 180,893 | +0.24(+0.45%) |
Dec 27, 2018 | 53.87 | 54.50 | 52.83 | 54.42 | 212,660 | -0.35(-0.64%) |
Dec 26, 2018 | 52.66 | 54.86 | 52.24 | 54.77 | 269,841 | +2.19(+4.17%) |
Dec 24, 2018 | 53.25 | 53.85 | 52.57 | 52.58 | 144,315 | -0.96(-1.79%) |
Dec 21, 2018 | 54.05 | 54.82 | 53.25 | 53.54 | 1,306,156 | -0.38(-0.70%) |
Dec 20, 2018 | 53.72 | 54.37 | 53.27 | 53.91 | 215,493 | +0.16(+0.30%) |
Dec 19, 2018 | 55.83 | 56.40 | 53.45 | 53.75 | 340,805 | -1.24(-2.25%) |
Dec 18, 2018 | 56.11 | 56.47 | 54.69 | 54.99 | 483,435 | -0.65(-1.17%) |
Dec 17, 2018 | 55.52 | 57.34 | 54.69 | 55.64 | 357,028 | +0.03(+0.05%) |
Dec 14, 2018 | 55.64 | 56.66 | 55.26 | 55.61 | 225,119 | -0.46(-0.82%) |
Dec 13, 2018 | 57.04 | 57.45 | 56.01 | 56.07 | 228,559 | -1.21(-2.11%) |
Dec 12, 2018 | 56.46 | 58.28 | 55.91 | 57.28 | 368,479 | +1.20(+2.14%) |
Dec 11, 2018 | 57.08 | 57.74 | 55.60 | 56.08 | 403,907 | -0.49(-0.86%) |
Dec 10, 2018 | 57.52 | 57.79 | 56.22 | 56.57 | 456,163 | -1.13(-1.95%) |
Dec 07, 2018 | 57.40 | 59.02 | 57.35 | 57.70 | 449,240 | +0.23(+0.39%) |
Dec 06, 2018 | 56.83 | 57.56 | 54.34 | 57.47 | 340,188 | -0.08(-0.14%) |
Dec 04, 2018 | 60.27 | 60.69 | 57.42 | 57.55 | 436,879 | -2.86(-4.74%) |