Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.18 | 62.45 | 61.88 | 61.92 | 71,482 | -0.56(-0.90%) |
Nov 27, 2019 | 62.39 | 62.79 | 61.47 | 62.48 | 109,721 | +0.43(+0.70%) |
Nov 26, 2019 | 61.98 | 62.62 | 61.87 | 62.05 | 221,083 | -0.19(-0.31%) |
Nov 25, 2019 | 60.88 | 62.27 | 60.88 | 62.24 | 202,355 | +1.44(+2.36%) |
Nov 22, 2019 | 60.66 | 61.02 | 60.33 | 60.81 | 118,630 | +0.26(+0.43%) |
Nov 21, 2019 | 60.81 | 60.81 | 59.73 | 60.55 | 142,462 | +0.08(+0.14%) |
Nov 20, 2019 | 60.02 | 60.78 | 59.84 | 60.47 | 230,619 | +0.05(+0.08%) |
Nov 19, 2019 | 59.93 | 60.45 | 59.68 | 60.42 | 149,879 | +0.65(+1.09%) |
Nov 18, 2019 | 60.32 | 60.57 | 59.66 | 59.77 | 121,660 | -0.76(-1.26%) |
Nov 15, 2019 | 60.88 | 63.04 | 60.42 | 60.53 | 89,732 | -0.16(-0.26%) |
Nov 14, 2019 | 60.62 | 61.10 | 60.39 | 60.69 | 152,080 | -0.07(-0.12%) |
Nov 13, 2019 | 61.18 | 61.22 | 60.74 | 60.76 | 151,653 | -0.81(-1.32%) |
Nov 12, 2019 | 61.43 | 61.67 | 61.14 | 61.57 | 180,290 | +0.12(+0.19%) |
Nov 11, 2019 | 61.36 | 62.09 | 61.21 | 61.45 | 111,120 | -0.37(-0.60%) |
Nov 08, 2019 | 61.82 | 62.32 | 61.48 | 61.82 | 132,535 | -0.08(-0.13%) |
Nov 07, 2019 | 62.39 | 62.74 | 61.86 | 61.90 | 180,424 | +0.13(+0.21%) |
Nov 06, 2019 | 61.66 | 61.90 | 61.12 | 61.78 | 186,714 | -0.10(-0.16%) |
Nov 05, 2019 | 62.13 | 62.76 | 61.78 | 61.88 | 252,258 | +0.29(+0.48%) |
Nov 04, 2019 | 61.13 | 61.75 | 60.83 | 61.58 | 310,350 | +0.85(+1.39%) |
Nov 01, 2019 | 60.56 | 61.03 | 59.98 | 60.74 | 319,171 | +0.66(+1.10%) |
Oct 31, 2019 | 61.70 | 62.12 | 59.35 | 60.07 | 309,675 | -2.04(-3.29%) |
Oct 30, 2019 | 62.65 | 62.65 | 59.86 | 62.12 | 198,227 | +0.05(+0.07%) |
Oct 29, 2019 | 61.67 | 62.75 | 61.01 | 62.07 | 194,743 | +0.54(+0.88%) |
Oct 28, 2019 | 60.64 | 61.59 | 60.61 | 61.53 | 220,680 | +1.23(+2.05%) |
Oct 25, 2019 | 60.24 | 60.75 | 59.81 | 60.29 | 222,811 | +0.02(+0.03%) |
Oct 24, 2019 | 61.02 | 61.02 | 60.01 | 60.27 | 131,287 | -0.61(-1.00%) |
Oct 23, 2019 | 60.83 | 60.94 | 60.15 | 60.88 | 146,513 | +0.11(+0.18%) |
Oct 22, 2019 | 60.46 | 61.41 | 59.92 | 60.77 | 102,384 | +0.22(+0.36%) |
Oct 21, 2019 | 60.40 | 61.09 | 60.25 | 60.55 | 128,158 | +0.72(+1.20%) |
Oct 18, 2019 | 59.19 | 59.97 | 59.19 | 59.83 | 133,621 | +0.36(+0.60%) |
Oct 17, 2019 | 59.41 | 59.51 | 58.78 | 59.47 | 139,467 | +0.30(+0.51%) |
Oct 16, 2019 | 59.09 | 59.68 | 58.86 | 59.17 | 141,659 | +0.17(+0.28%) |
Oct 15, 2019 | 58.55 | 59.45 | 58.12 | 59.00 | 274,703 | +0.61(+1.04%) |
Oct 14, 2019 | 58.07 | 58.63 | 57.84 | 58.40 | 129,039 | -0.09(-0.16%) |
Oct 11, 2019 | 58.83 | 59.86 | 58.48 | 58.49 | 173,816 | +0.58(+1.00%) |
Oct 10, 2019 | 57.73 | 58.46 | 57.29 | 57.91 | 165,837 | +0.54(+0.95%) |
Oct 09, 2019 | 57.83 | 57.83 | 57.12 | 57.37 | 130,448 | +0.06(+0.11%) |
Oct 08, 2019 | 57.07 | 57.79 | 56.92 | 57.30 | 192,092 | -0.60(-1.03%) |
Oct 07, 2019 | 57.95 | 58.50 | 57.80 | 57.90 | 94,736 | -0.07(-0.13%) |
Oct 04, 2019 | 57.54 | 57.99 | 56.88 | 57.97 | 163,387 | +0.63(+1.09%) |
Oct 03, 2019 | 57.64 | 57.92 | 56.59 | 57.35 | 137,275 | -0.42(-0.73%) |
Oct 02, 2019 | 57.48 | 57.93 | 56.97 | 57.77 | 225,090 | -0.08(-0.14%) |
Oct 01, 2019 | 59.95 | 60.16 | 57.73 | 57.85 | 167,103 | -1.59(-2.68%) |
Sep 30, 2019 | 60.24 | 60.58 | 59.38 | 59.45 | 179,965 | -0.49(-0.81%) |
Sep 27, 2019 | 60.06 | 60.94 | 59.60 | 59.93 | 175,555 | +0.36(+0.60%) |
Sep 26, 2019 | 60.41 | 60.77 | 59.53 | 59.58 | 157,638 | -1.01(-1.67%) |
Sep 25, 2019 | 59.39 | 60.80 | 59.35 | 60.59 | 224,388 | +0.97(+1.62%) |
Sep 24, 2019 | 60.77 | 61.22 | 59.41 | 59.62 | 195,154 | -1.05(-1.73%) |
Sep 23, 2019 | 60.14 | 61.11 | 59.81 | 60.67 | 164,774 | +0.40(+0.66%) |
Sep 20, 2019 | 60.88 | 61.30 | 59.85 | 60.27 | 955,124 | -0.60(-0.98%) |
Sep 19, 2019 | 60.27 | 61.35 | 60.00 | 60.87 | 562,202 | +0.65(+1.09%) |
Sep 18, 2019 | 60.36 | 60.61 | 59.63 | 60.22 | 229,078 | -0.46(-0.76%) |
Sep 17, 2019 | 61.10 | 61.10 | 59.96 | 60.68 | 172,451 | -0.64(-1.05%) |
Sep 16, 2019 | 61.00 | 62.06 | 60.83 | 61.32 | 218,316 | -0.23(-0.37%) |
Sep 13, 2019 | 61.47 | 62.01 | 61.12 | 61.55 | 297,661 | +0.73(+1.20%) |
Sep 12, 2019 | 59.58 | 61.13 | 59.19 | 60.83 | 298,574 | +0.85(+1.41%) |
Sep 11, 2019 | 59.08 | 60.37 | 58.20 | 59.98 | 208,064 | +1.22(+2.08%) |
Sep 10, 2019 | 58.22 | 58.92 | 57.61 | 58.76 | 227,373 | +0.63(+1.08%) |
Sep 09, 2019 | 57.27 | 58.40 | 56.91 | 58.13 | 242,964 | +1.22(+2.15%) |
Sep 06, 2019 | 57.48 | 57.68 | 56.83 | 56.91 | 150,207 | -0.42(-0.73%) |
Sep 05, 2019 | 56.92 | 58.23 | 56.86 | 57.33 | 217,520 | +1.03(+1.82%) |
Sep 04, 2019 | 56.66 | 56.66 | 55.85 | 56.30 | 115,603 | +0.27(+0.49%) |
Sep 03, 2019 | 56.63 | 56.81 | 55.43 | 56.03 | 165,579 | -1.06(-1.86%) |
Aug 30, 2019 | 57.66 | 57.96 | 56.92 | 57.09 | 147,915 | -0.32(-0.56%) |
Aug 29, 2019 | 56.53 | 57.54 | 56.53 | 57.41 | 128,030 | +1.43(+2.55%) |
Aug 28, 2019 | 55.37 | 56.57 | 55.13 | 55.98 | 155,956 | +0.39(+0.71%) |
Aug 27, 2019 | 57.08 | 57.08 | 55.26 | 55.59 | 142,670 | -1.13(-1.99%) |
Aug 26, 2019 | 56.16 | 56.71 | 55.80 | 56.71 | 211,602 | +0.99(+1.78%) |
Aug 23, 2019 | 57.82 | 58.27 | 55.66 | 55.72 | 238,957 | -2.46(-4.22%) |
Aug 22, 2019 | 58.57 | 59.11 | 57.96 | 58.18 | 121,284 | -0.25(-0.42%) |
Aug 21, 2019 | 58.66 | 59.18 | 58.01 | 58.43 | 211,377 | +0.21(+0.36%) |
Aug 20, 2019 | 58.77 | 58.90 | 58.09 | 58.22 | 119,498 | -0.98(-1.66%) |
Aug 19, 2019 | 59.21 | 59.58 | 58.74 | 59.20 | 151,453 | +0.83(+1.43%) |
Aug 16, 2019 | 57.30 | 58.48 | 57.30 | 58.36 | 178,371 | +1.45(+2.54%) |
Aug 15, 2019 | 57.66 | 58.03 | 56.64 | 56.91 | 237,231 | -0.69(-1.19%) |
Aug 14, 2019 | 58.49 | 58.66 | 57.25 | 57.60 | 128,238 | -2.10(-3.51%) |
Aug 13, 2019 | 58.94 | 60.67 | 58.94 | 59.70 | 145,105 | +0.64(+1.09%) |
Aug 12, 2019 | 59.67 | 59.80 | 59.05 | 59.06 | 150,581 | -1.15(-1.92%) |
Aug 09, 2019 | 60.40 | 60.63 | 59.97 | 60.21 | 199,440 | -0.57(-0.93%) |
Aug 08, 2019 | 59.86 | 60.94 | 59.55 | 60.78 | 281,634 | +1.56(+2.63%) |
Aug 07, 2019 | 57.97 | 59.35 | 57.43 | 59.22 | 317,304 | +0.17(+0.29%) |
Aug 06, 2019 | 58.86 | 59.13 | 57.60 | 59.05 | 248,505 | +0.98(+1.69%) |
Aug 05, 2019 | 59.03 | 59.23 | 56.93 | 58.07 | 211,249 | -2.04(-3.40%) |
Aug 02, 2019 | 60.48 | 61.18 | 59.69 | 60.11 | 241,904 | -0.69(-1.13%) |
Aug 01, 2019 | 62.59 | 63.15 | 60.46 | 60.80 | 234,527 | -1.73(-2.77%) |
Jul 31, 2019 | 62.30 | 63.49 | 61.61 | 62.53 | 441,640 | +0.28(+0.46%) |
Jul 30, 2019 | 61.02 | 62.31 | 60.08 | 62.25 | 212,447 | +0.63(+1.03%) |
Jul 29, 2019 | 62.17 | 62.39 | 61.37 | 61.61 | 161,783 | -0.63(-1.02%) |
Jul 26, 2019 | 61.50 | 62.53 | 61.47 | 62.25 | 216,797 | +0.92(+1.49%) |
Jul 25, 2019 | 61.93 | 61.94 | 60.95 | 61.33 | 240,575 | -0.40(-0.65%) |
Jul 24, 2019 | 59.80 | 62.11 | 59.72 | 61.73 | 231,119 | +1.97(+3.30%) |
Jul 23, 2019 | 59.34 | 59.80 | 59.03 | 59.76 | 103,098 | +0.74(+1.26%) |
Jul 22, 2019 | 58.90 | 59.12 | 58.57 | 59.02 | 111,545 | -0.03(-0.05%) |
Jul 19, 2019 | 58.60 | 59.39 | 58.60 | 59.05 | 114,293 | +0.27(+0.45%) |
Jul 18, 2019 | 58.62 | 59.20 | 58.53 | 58.78 | 132,840 | +0.24(+0.41%) |
Jul 17, 2019 | 58.67 | 59.13 | 58.27 | 58.55 | 198,985 | -0.42(-0.71%) |
Jul 16, 2019 | 59.18 | 59.52 | 58.67 | 58.97 | 160,520 | -0.08(-0.14%) |
Jul 15, 2019 | 60.08 | 60.31 | 58.94 | 59.05 | 155,038 | -1.04(-1.74%) |
Jul 12, 2019 | 59.70 | 60.32 | 59.53 | 60.09 | 146,933 | +0.50(+0.85%) |
Jul 11, 2019 | 59.31 | 59.67 | 58.85 | 59.59 | 146,829 | +0.34(+0.57%) |
Jul 10, 2019 | 59.73 | 59.84 | 58.99 | 59.25 | 153,433 | -0.46(-0.77%) |
Jul 09, 2019 | 58.89 | 59.72 | 58.88 | 59.71 | 121,361 | +0.47(+0.79%) |
Jul 08, 2019 | 59.64 | 59.72 | 59.05 | 59.24 | 247,083 | -0.97(-1.61%) |
Jul 05, 2019 | 59.49 | 60.22 | 59.29 | 60.21 | 129,576 | +0.93(+1.56%) |
Jul 03, 2019 | 59.29 | 59.69 | 59.11 | 59.29 | 90,277 | +0.16(+0.26%) |
Jul 02, 2019 | 59.94 | 60.12 | 58.57 | 59.13 | 237,522 | -1.18(-1.96%) |
Jul 01, 2019 | 60.62 | 60.97 | 59.86 | 60.31 | 262,696 | +0.02(+0.03%) |
Jun 28, 2019 | 59.49 | 60.64 | 59.18 | 60.30 | 497,018 | +1.15(+1.95%) |
Jun 27, 2019 | 57.59 | 59.20 | 57.59 | 59.14 | 260,882 | +1.36(+2.35%) |
Jun 26, 2019 | 57.84 | 58.23 | 57.62 | 57.79 | 150,596 | +0.23(+0.40%) |
Jun 25, 2019 | 57.90 | 57.90 | 56.90 | 57.56 | 182,190 | -0.20(-0.35%) |
Jun 24, 2019 | 57.55 | 58.49 | 57.55 | 57.76 | 250,407 | -0.17(-0.30%) |
Jun 21, 2019 | 57.76 | 58.30 | 57.71 | 57.93 | 516,667 | -0.05(-0.08%) |
Jun 20, 2019 | 58.44 | 58.44 | 57.21 | 57.98 | 172,342 | +0.05(+0.09%) |
Jun 19, 2019 | 58.37 | 58.72 | 57.73 | 57.92 | 242,138 | -0.20(-0.35%) |
Jun 18, 2019 | 57.31 | 58.47 | 57.14 | 58.12 | 197,224 | +0.81(+1.41%) |
Jun 17, 2019 | 58.12 | 58.27 | 57.14 | 57.32 | 180,875 | -0.81(-1.39%) |
Jun 14, 2019 | 58.43 | 58.45 | 57.62 | 58.12 | 166,254 | -0.29(-0.50%) |
Jun 13, 2019 | 58.62 | 58.94 | 58.16 | 58.42 | 137,910 | +0.12(+0.20%) |
Jun 12, 2019 | 58.03 | 58.50 | 57.50 | 58.30 | 235,591 | +0.25(+0.43%) |
Jun 11, 2019 | 58.13 | 58.47 | 57.78 | 58.05 | 187,265 | +0.24(+0.41%) |
Jun 10, 2019 | 57.67 | 58.45 | 57.67 | 57.81 | 239,771 | +0.49(+0.86%) |
Jun 07, 2019 | 57.34 | 57.57 | 56.84 | 57.32 | 147,588 | -0.12(-0.21%) |
Jun 06, 2019 | 57.74 | 58.03 | 56.74 | 57.44 | 196,109 | +0.00(+0.00%) |
Jun 05, 2019 | 57.75 | 58.48 | 56.73 | 57.44 | 163,463 | -0.46(-0.79%) |
Jun 04, 2019 | 56.77 | 58.10 | 56.59 | 57.89 | 322,659 | +1.85(+3.30%) |
Jun 03, 2019 | 56.13 | 57.62 | 55.74 | 56.04 | 529,238 | -0.25(-0.44%) |
May 31, 2019 | 56.78 | 57.01 | 56.22 | 56.29 | 308,105 | -1.24(-2.16%) |
May 30, 2019 | 58.39 | 58.86 | 56.98 | 57.53 | 257,187 | -0.91(-1.56%) |
May 29, 2019 | 58.19 | 58.65 | 57.75 | 58.44 | 406,246 | -0.16(-0.28%) |
May 28, 2019 | 59.19 | 59.64 | 58.57 | 58.60 | 409,432 | -0.70(-1.18%) |
May 24, 2019 | 59.42 | 59.72 | 58.97 | 59.31 | 458,264 | +0.19(+0.32%) |
May 23, 2019 | 60.05 | 60.05 | 58.69 | 59.11 | 154,065 | -1.57(-2.58%) |
May 22, 2019 | 61.65 | 61.76 | 60.66 | 60.68 | 146,873 | -1.19(-1.92%) |
May 21, 2019 | 61.51 | 61.99 | 61.51 | 61.87 | 182,183 | +0.65(+1.06%) |
May 20, 2019 | 60.25 | 61.51 | 59.73 | 61.22 | 274,564 | +0.59(+0.98%) |
May 17, 2019 | 61.30 | 62.07 | 60.17 | 60.63 | 955,137 | -1.16(-1.87%) |
May 16, 2019 | 61.51 | 62.47 | 61.21 | 61.79 | 240,102 | +0.59(+0.97%) |
May 15, 2019 | 61.66 | 62.31 | 60.53 | 61.19 | 180,842 | -0.99(-1.60%) |
May 14, 2019 | 61.49 | 62.65 | 60.97 | 62.19 | 237,226 | +0.93(+1.52%) |
May 13, 2019 | 63.03 | 63.03 | 61.00 | 61.26 | 313,709 | -2.88(-4.49%) |
May 10, 2019 | 63.80 | 64.20 | 62.90 | 64.14 | 178,896 | +0.12(+0.19%) |
May 09, 2019 | 63.74 | 64.30 | 63.14 | 64.02 | 146,073 | -0.39(-0.61%) |
May 08, 2019 | 64.84 | 65.31 | 64.38 | 64.41 | 183,665 | -0.67(-1.02%) |
May 07, 2019 | 64.75 | 65.29 | 64.46 | 65.08 | 317,695 | -0.29(-0.45%) |
May 06, 2019 | 63.90 | 65.62 | 63.37 | 65.37 | 232,983 | +0.47(+0.73%) |
May 03, 2019 | 63.81 | 64.94 | 63.51 | 64.89 | 189,535 | +1.47(+2.31%) |
May 02, 2019 | 62.84 | 63.75 | 62.76 | 63.43 | 158,256 | +0.63(+1.00%) |
May 01, 2019 | 64.15 | 64.25 | 62.70 | 62.80 | 286,247 | -0.89(-1.40%) |
Apr 30, 2019 | 64.53 | 64.73 | 63.53 | 63.69 | 218,708 | -0.91(-1.41%) |
Apr 29, 2019 | 63.44 | 64.81 | 63.44 | 64.60 | 244,567 | +1.09(+1.72%) |
Apr 26, 2019 | 62.78 | 63.62 | 62.55 | 63.51 | 244,049 | +0.47(+0.75%) |
Apr 25, 2019 | 61.72 | 63.41 | 61.69 | 63.03 | 322,760 | +1.07(+1.72%) |
Apr 24, 2019 | 62.43 | 62.95 | 61.14 | 61.97 | 283,401 | +0.58(+0.95%) |
Apr 23, 2019 | 61.08 | 61.57 | 59.47 | 61.38 | 356,363 | +1.70(+2.86%) |
Apr 22, 2019 | 59.87 | 60.76 | 59.04 | 59.68 | 350,855 | -0.20(-0.33%) |
Apr 18, 2019 | 61.12 | 61.97 | 57.53 | 59.88 | 316,770 | -1.50(-2.45%) |
Apr 17, 2019 | 61.80 | 62.04 | 61.18 | 61.38 | 213,395 | -0.53(-0.85%) |
Apr 16, 2019 | 60.45 | 62.07 | 60.29 | 61.91 | 205,691 | +1.60(+2.65%) |
Apr 15, 2019 | 61.35 | 61.98 | 60.16 | 60.32 | 118,191 | -1.09(-1.78%) |
Apr 12, 2019 | 60.35 | 61.47 | 60.25 | 61.41 | 229,461 | +1.60(+2.67%) |
Apr 11, 2019 | 60.13 | 60.56 | 59.64 | 59.82 | 158,768 | -0.07(-0.12%) |
Apr 10, 2019 | 59.16 | 59.93 | 58.82 | 59.89 | 219,418 | +0.72(+1.22%) |
Apr 09, 2019 | 59.81 | 59.83 | 59.07 | 59.17 | 235,062 | -0.77(-1.29%) |
Apr 08, 2019 | 60.24 | 60.40 | 59.81 | 59.94 | 352,972 | -0.30(-0.50%) |
Apr 05, 2019 | 60.03 | 60.28 | 59.63 | 60.25 | 217,066 | +0.46(+0.78%) |
Apr 04, 2019 | 59.20 | 60.11 | 59.20 | 59.78 | 244,773 | +0.70(+1.19%) |
Apr 03, 2019 | 60.27 | 60.27 | 58.95 | 59.08 | 144,210 | -0.16(-0.28%) |
Apr 02, 2019 | 59.41 | 59.61 | 59.03 | 59.24 | 228,230 | -0.11(-0.18%) |
Apr 01, 2019 | 58.89 | 59.55 | 58.73 | 59.35 | 355,902 | +0.97(+1.66%) |
Mar 29, 2019 | 59.64 | 59.81 | 58.28 | 58.39 | 277,612 | -0.80(-1.36%) |
Mar 28, 2019 | 58.41 | 59.22 | 58.28 | 59.19 | 135,367 | +0.77(+1.33%) |
Mar 27, 2019 | 57.57 | 58.74 | 57.52 | 58.41 | 162,967 | +0.65(+1.12%) |
Mar 26, 2019 | 56.57 | 57.80 | 56.57 | 57.77 | 177,754 | +1.50(+2.67%) |
Mar 25, 2019 | 56.44 | 57.19 | 55.82 | 56.26 | 244,931 | -0.11(-0.19%) |
Mar 22, 2019 | 57.79 | 58.26 | 55.69 | 56.37 | 360,644 | -1.96(-3.36%) |
Mar 21, 2019 | 58.66 | 59.25 | 58.27 | 58.33 | 333,419 | -0.86(-1.45%) |
Mar 20, 2019 | 60.76 | 61.07 | 59.10 | 59.19 | 408,995 | -1.62(-2.67%) |
Mar 19, 2019 | 62.44 | 62.44 | 60.69 | 60.81 | 250,861 | -1.29(-2.08%) |
Mar 18, 2019 | 61.31 | 62.34 | 60.95 | 62.11 | 342,780 | +0.96(+1.57%) |
Mar 15, 2019 | 60.49 | 61.53 | 57.95 | 61.15 | 787,867 | +0.77(+1.27%) |
Mar 14, 2019 | 60.16 | 60.54 | 59.87 | 60.38 | 200,175 | +0.28(+0.47%) |
Mar 13, 2019 | 60.25 | 60.44 | 59.75 | 60.10 | 293,201 | +0.11(+0.18%) |
Mar 12, 2019 | 60.78 | 60.93 | 59.83 | 59.99 | 253,986 | -0.77(-1.26%) |
Mar 11, 2019 | 59.91 | 60.79 | 59.52 | 60.76 | 263,545 | +1.06(+1.77%) |
Mar 08, 2019 | 59.70 | 60.14 | 59.36 | 59.70 | 250,081 | -0.38(-0.64%) |
Mar 07, 2019 | 60.58 | 60.80 | 59.81 | 60.08 | 189,691 | -0.74(-1.22%) |
Mar 06, 2019 | 62.50 | 62.59 | 60.61 | 60.83 | 194,311 | -1.53(-2.46%) |
Mar 05, 2019 | 62.20 | 62.53 | 61.28 | 62.36 | 329,015 | +0.06(+0.10%) |
Mar 04, 2019 | 62.75 | 63.28 | 61.96 | 62.30 | 234,772 | -0.54(-0.87%) |
Mar 01, 2019 | 62.78 | 63.19 | 62.16 | 62.84 | 122,525 | +0.39(+0.62%) |
Feb 28, 2019 | 62.65 | 62.81 | 62.33 | 62.45 | 157,715 | -0.17(-0.28%) |
Feb 27, 2019 | 61.88 | 62.79 | 61.88 | 62.62 | 150,602 | +0.72(+1.16%) |
Feb 26, 2019 | 61.98 | 62.39 | 61.67 | 61.91 | 191,720 | -0.33(-0.52%) |
Feb 25, 2019 | 63.05 | 63.25 | 62.07 | 62.23 | 294,866 | -0.52(-0.82%) |
Feb 22, 2019 | 62.80 | 63.14 | 62.26 | 62.75 | 174,972 | -0.07(-0.12%) |
Feb 21, 2019 | 63.00 | 63.03 | 62.28 | 62.82 | 158,798 | -0.18(-0.29%) |
Feb 20, 2019 | 62.50 | 63.03 | 61.78 | 63.00 | 197,122 | +0.49(+0.78%) |
Feb 19, 2019 | 61.38 | 62.64 | 61.32 | 62.51 | 315,926 | +0.71(+1.15%) |
Feb 15, 2019 | 60.28 | 61.83 | 59.89 | 61.81 | 830,570 | +1.91(+3.20%) |
Feb 14, 2019 | 60.52 | 60.56 | 59.85 | 59.89 | 318,872 | -0.97(-1.60%) |
Feb 13, 2019 | 60.73 | 61.25 | 60.44 | 60.86 | 241,630 | +0.28(+0.46%) |
Feb 12, 2019 | 60.56 | 61.25 | 60.29 | 60.58 | 197,879 | +0.29(+0.48%) |
Feb 11, 2019 | 59.55 | 60.34 | 59.29 | 60.29 | 199,655 | +0.81(+1.36%) |
Feb 08, 2019 | 59.50 | 60.04 | 59.23 | 59.48 | 200,866 | -0.33(-0.55%) |
Feb 07, 2019 | 60.23 | 60.83 | 59.12 | 59.81 | 483,246 | -0.28(-0.47%) |
Feb 06, 2019 | 59.66 | 60.39 | 59.34 | 60.09 | 219,174 | +0.18(+0.30%) |
Feb 05, 2019 | 59.79 | 60.16 | 59.63 | 59.91 | 238,471 | -0.05(-0.08%) |
Feb 04, 2019 | 59.09 | 60.30 | 58.90 | 59.95 | 299,237 | +1.29(+2.20%) |
Feb 01, 2019 | 58.94 | 59.14 | 57.92 | 58.67 | 340,469 | +0.25(+0.44%) |
Jan 31, 2019 | 58.48 | 59.80 | 57.55 | 58.41 | 649,477 | +0.75(+1.31%) |
Jan 30, 2019 | 58.63 | 60.23 | 56.89 | 57.66 | 1,322,367 | -4.30(-6.94%) |
Jan 29, 2019 | 62.11 | 62.64 | 61.76 | 61.96 | 213,710 | -0.15(-0.25%) |
Jan 28, 2019 | 61.57 | 62.36 | 61.42 | 62.11 | 190,626 | +0.29(+0.47%) |
Jan 25, 2019 | 61.41 | 61.99 | 61.19 | 61.82 | 129,136 | +0.76(+1.25%) |
Jan 24, 2019 | 61.09 | 61.74 | 60.23 | 61.06 | 159,467 | -0.20(-0.33%) |
Jan 23, 2019 | 61.67 | 61.95 | 60.83 | 61.26 | 214,466 | -0.01(-0.01%) |
Jan 22, 2019 | 61.29 | 61.88 | 60.94 | 61.27 | 175,927 | -0.35(-0.57%) |
Jan 18, 2019 | 61.12 | 61.96 | 60.59 | 61.62 | 204,612 | +0.60(+0.98%) |
Jan 17, 2019 | 60.35 | 61.29 | 60.32 | 61.02 | 273,678 | +0.41(+0.67%) |
Jan 16, 2019 | 59.45 | 60.74 | 59.15 | 60.62 | 180,828 | +1.54(+2.61%) |
Jan 15, 2019 | 58.34 | 59.15 | 57.75 | 59.07 | 197,118 | +0.55(+0.95%) |
Jan 14, 2019 | 57.84 | 59.00 | 57.84 | 58.52 | 224,803 | +0.42(+0.72%) |
Jan 11, 2019 | 57.49 | 58.28 | 56.93 | 58.10 | 155,029 | +0.19(+0.33%) |
Jan 10, 2019 | 57.04 | 58.12 | 56.99 | 57.91 | 202,144 | -0.15(-0.27%) |
Jan 09, 2019 | 58.08 | 58.62 | 57.25 | 58.07 | 232,070 | +0.07(+0.13%) |
Jan 08, 2019 | 57.95 | 58.27 | 56.76 | 57.99 | 225,489 | +0.43(+0.74%) |
Jan 07, 2019 | 56.82 | 58.36 | 56.81 | 57.57 | 199,272 | +0.26(+0.46%) |
Jan 04, 2019 | 56.63 | 57.72 | 56.02 | 57.30 | 212,104 | +1.63(+2.93%) |
Jan 03, 2019 | 55.95 | 56.72 | 55.43 | 55.67 | 238,360 | -0.52(-0.92%) |
Jan 02, 2019 | 54.64 | 56.21 | 54.35 | 56.19 | 368,724 | +0.85(+1.54%) |
Dec 31, 2018 | 55.07 | 55.60 | 54.41 | 55.33 | 225,988 | +0.34(+0.63%) |
Dec 28, 2018 | 54.74 | 55.82 | 54.53 | 54.99 | 179,820 | +0.25(+0.45%) |
Dec 27, 2018 | 54.19 | 54.83 | 53.15 | 54.74 | 211,399 | -0.35(-0.64%) |
Dec 26, 2018 | 52.97 | 55.19 | 52.55 | 55.10 | 268,241 | +2.21(+4.17%) |
Dec 24, 2018 | 53.56 | 54.17 | 52.88 | 52.89 | 143,460 | -0.96(-1.79%) |
Dec 21, 2018 | 54.37 | 55.14 | 53.56 | 53.86 | 1,298,413 | -0.38(-0.70%) |
Dec 20, 2018 | 54.04 | 54.70 | 53.58 | 54.24 | 214,216 | +0.16(+0.30%) |
Dec 19, 2018 | 56.16 | 56.73 | 53.76 | 54.07 | 338,785 | -1.24(-2.25%) |
Dec 18, 2018 | 56.44 | 56.80 | 55.02 | 55.32 | 480,569 | -0.65(-1.17%) |
Dec 17, 2018 | 55.85 | 57.69 | 55.02 | 55.97 | 354,911 | +0.03(+0.05%) |
Dec 14, 2018 | 55.97 | 57.00 | 55.59 | 55.94 | 223,784 | -0.46(-0.82%) |
Dec 13, 2018 | 57.38 | 57.79 | 56.34 | 56.41 | 227,204 | -1.22(-2.11%) |
Dec 12, 2018 | 56.80 | 58.63 | 56.24 | 57.62 | 366,294 | +1.21(+2.14%) |
Dec 11, 2018 | 57.42 | 58.08 | 55.93 | 56.41 | 401,513 | -0.49(-0.86%) |
Dec 10, 2018 | 57.87 | 58.14 | 56.55 | 56.90 | 453,459 | -1.13(-1.95%) |
Dec 07, 2018 | 57.74 | 59.37 | 57.69 | 58.04 | 446,577 | +0.23(+0.39%) |
Dec 06, 2018 | 57.17 | 57.90 | 54.67 | 57.81 | 338,172 | -0.08(-0.14%) |
Dec 04, 2018 | 60.63 | 61.06 | 57.76 | 57.89 | 434,289 | -2.88(-4.74%) |