Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.73 | 68.73 | 67.29 | 67.48 | 435,675 | -1.25(-1.82%) |
Jan 30, 2020 | 68.11 | 68.73 | 67.91 | 68.73 | 403,248 | +0.32(+0.47%) |
Jan 29, 2020 | 68.89 | 68.89 | 68.39 | 68.41 | 943,047 | -0.08(-0.11%) |
Jan 28, 2020 | 68.22 | 68.69 | 67.98 | 68.49 | 624,324 | +0.70(+1.03%) |
Jan 27, 2020 | 67.56 | 68.10 | 67.56 | 67.79 | 443,553 | -1.02(-1.49%) |
Jan 24, 2020 | 69.71 | 69.71 | 68.56 | 68.82 | 540,658 | -0.60(-0.87%) |
Jan 23, 2020 | 69.28 | 69.46 | 68.94 | 69.42 | 918,334 | +0.08(+0.11%) |
Jan 22, 2020 | 69.56 | 69.67 | 69.29 | 69.35 | 2,236,115 | +0.05(+0.07%) |
Jan 21, 2020 | 69.32 | 69.46 | 69.21 | 69.30 | 2,599,313 | -0.08(-0.12%) |
Jan 17, 2020 | 69.49 | 69.49 | 69.20 | 69.38 | 1,766,632 | +0.23(+0.33%) |
Jan 16, 2020 | 68.95 | 69.16 | 68.85 | 69.16 | 2,579,856 | +0.60(+0.88%) |
Jan 15, 2020 | 68.50 | 68.78 | 68.40 | 68.56 | 16,393,744 | +0.11(+0.16%) |
Jan 14, 2020 | 68.54 | 68.65 | 68.34 | 68.44 | 48,149 | -0.07(-0.11%) |
Jan 13, 2020 | 68.29 | 68.54 | 68.15 | 68.52 | 90,902 | +0.62(+0.91%) |
Jan 10, 2020 | 68.38 | 68.38 | 67.90 | 67.90 | 103,387 | -0.23(-0.34%) |
Jan 09, 2020 | 68.04 | 68.17 | 67.94 | 68.13 | 81,646 | +0.47(+0.69%) |
Jan 08, 2020 | 67.25 | 67.97 | 67.25 | 67.66 | 55,368 | +0.36(+0.53%) |
Jan 07, 2020 | 67.48 | 67.48 | 67.26 | 67.31 | 54,280 | -0.17(-0.26%) |
Jan 06, 2020 | 66.97 | 67.49 | 66.97 | 67.48 | 44,005 | +0.21(+0.31%) |
Jan 03, 2020 | 67.05 | 67.47 | 67.05 | 67.27 | 46,375 | -0.39(-0.58%) |
Jan 02, 2020 | 67.37 | 67.66 | 67.23 | 67.66 | 54,760 | +0.61(+0.91%) |
Dec 31, 2019 | 66.90 | 67.08 | 66.73 | 67.05 | 60,309 | +0.16(+0.25%) |
Dec 30, 2019 | 67.23 | 67.23 | 66.84 | 66.89 | 37,699 | -0.43(-0.63%) |
Dec 27, 2019 | 67.34 | 67.42 | 67.22 | 67.31 | 73,935 | -0.02(-0.03%) |
Dec 26, 2019 | 66.95 | 67.33 | 66.95 | 67.33 | 38,691 | +0.39(+0.59%) |
Dec 24, 2019 | 66.92 | 66.97 | 66.89 | 66.94 | 19,148 | +0.00(+0.00%) |
Dec 23, 2019 | 67.16 | 67.16 | 66.91 | 66.94 | 36,267 | +0.01(+0.02%) |
Dec 20, 2019 | 66.83 | 66.98 | 66.78 | 66.92 | 42,765 | +0.45(+0.67%) |
Dec 19, 2019 | 66.42 | 66.57 | 66.29 | 66.48 | 39,909 | +0.21(+0.31%) |
Dec 18, 2019 | 66.19 | 66.36 | 66.19 | 66.27 | 48,443 | +0.09(+0.14%) |
Dec 17, 2019 | 66.43 | 66.43 | 66.18 | 66.18 | 67,243 | -0.03(-0.05%) |
Dec 16, 2019 | 66.19 | 66.35 | 66.16 | 66.21 | 40,553 | +0.47(+0.72%) |
Dec 13, 2019 | 65.80 | 66.01 | 65.59 | 65.74 | 36,862 | +0.01(+0.01%) |
Dec 12, 2019 | 65.25 | 65.83 | 65.14 | 65.73 | 48,045 | +0.59(+0.91%) |
Dec 11, 2019 | 65.23 | 65.23 | 65.02 | 65.14 | 27,880 | +0.17(+0.27%) |
Dec 10, 2019 | 65.21 | 65.21 | 64.93 | 64.97 | 504,743 | -0.06(-0.09%) |
Dec 09, 2019 | 65.25 | 65.33 | 65.03 | 65.03 | 36,767 | -0.24(-0.37%) |
Dec 06, 2019 | 64.98 | 65.36 | 64.98 | 65.27 | 49,149 | +0.63(+0.97%) |
Dec 05, 2019 | 64.86 | 64.86 | 64.48 | 64.65 | 33,087 | +0.03(+0.05%) |
Dec 04, 2019 | 64.33 | 64.72 | 64.33 | 64.61 | 32,675 | +0.49(+0.77%) |
Dec 03, 2019 | 63.98 | 64.21 | 63.64 | 64.12 | 192,352 | -0.39(-0.61%) |
Dec 02, 2019 | 65.12 | 65.15 | 64.50 | 64.51 | 61,887 | -0.61(-0.94%) |
Nov 29, 2019 | 65.59 | 65.59 | 65.12 | 65.13 | 89,751 | -0.28(-0.43%) |
Nov 27, 2019 | 65.37 | 65.42 | 65.19 | 65.41 | 273,742 | +0.29(+0.44%) |
Nov 26, 2019 | 65.10 | 65.17 | 64.97 | 65.13 | 49,100 | +0.21(+0.32%) |
Nov 25, 2019 | 64.78 | 64.94 | 64.78 | 64.92 | 99,207 | +0.50(+0.77%) |
Nov 22, 2019 | 64.49 | 64.51 | 64.24 | 64.42 | 90,926 | +0.07(+0.12%) |
Nov 21, 2019 | 64.60 | 64.60 | 64.16 | 64.34 | 54,743 | -0.04(-0.06%) |
Nov 20, 2019 | 64.63 | 64.67 | 64.07 | 64.38 | 63,865 | -0.32(-0.50%) |
Nov 19, 2019 | 64.67 | 64.76 | 64.51 | 64.70 | 47,244 | +0.10(+0.15%) |
Nov 18, 2019 | 64.63 | 64.68 | 64.45 | 64.61 | 41,131 | +0.11(+0.16%) |
Nov 15, 2019 | 64.71 | 64.71 | 64.27 | 64.50 | 59,086 | +0.43(+0.67%) |
Nov 14, 2019 | 64.00 | 64.08 | 63.86 | 64.07 | 60,784 | +0.10(+0.16%) |
Nov 13, 2019 | 63.89 | 64.07 | 63.80 | 63.97 | 60,015 | +0.02(+0.04%) |
Nov 12, 2019 | 63.97 | 64.19 | 63.84 | 63.94 | 37,632 | +0.13(+0.20%) |
Nov 11, 2019 | 63.78 | 63.88 | 63.66 | 63.81 | 37,931 | -0.16(-0.25%) |
Nov 08, 2019 | 63.62 | 63.97 | 63.62 | 63.97 | 50,538 | +0.24(+0.38%) |
Nov 07, 2019 | 63.99 | 64.02 | 63.73 | 63.73 | 31,556 | +0.18(+0.28%) |
Nov 06, 2019 | 63.50 | 63.57 | 63.37 | 63.55 | 52,912 | +0.05(+0.07%) |
Nov 05, 2019 | 63.80 | 63.80 | 63.46 | 63.50 | 47,710 | -0.14(-0.22%) |
Nov 04, 2019 | 63.81 | 63.81 | 63.55 | 63.64 | 33,986 | +0.39(+0.62%) |
Nov 01, 2019 | 63.16 | 63.32 | 63.11 | 63.25 | 51,820 | +0.50(+0.79%) |
Oct 31, 2019 | 63.01 | 63.01 | 62.44 | 62.75 | 110,528 | -0.15(-0.24%) |
Oct 30, 2019 | 62.91 | 62.96 | 62.61 | 62.90 | 40,054 | +0.17(+0.27%) |
Oct 29, 2019 | 62.79 | 62.94 | 62.68 | 62.73 | 84,804 | -0.10(-0.16%) |
Oct 28, 2019 | 62.77 | 62.85 | 62.71 | 62.84 | 48,789 | +0.47(+0.75%) |
Oct 25, 2019 | 61.96 | 62.44 | 61.96 | 62.37 | 38,785 | +0.32(+0.51%) |
Oct 24, 2019 | 62.21 | 62.21 | 61.83 | 62.05 | 66,994 | +0.18(+0.29%) |
Oct 23, 2019 | 61.72 | 61.87 | 61.58 | 61.87 | 65,170 | +0.15(+0.24%) |
Oct 22, 2019 | 62.06 | 62.09 | 61.73 | 61.73 | 46,225 | -0.22(-0.36%) |
Oct 21, 2019 | 61.92 | 61.99 | 61.71 | 61.95 | 67,736 | +0.49(+0.79%) |
Oct 18, 2019 | 61.74 | 61.74 | 61.25 | 61.46 | 85,798 | -0.28(-0.45%) |
Oct 17, 2019 | 61.91 | 61.94 | 61.62 | 61.74 | 89,107 | +0.20(+0.32%) |
Oct 16, 2019 | 61.55 | 61.71 | 61.46 | 61.55 | 84,918 | -0.21(-0.33%) |
Oct 15, 2019 | 61.45 | 61.84 | 61.41 | 61.75 | 52,688 | +0.64(+1.04%) |
Oct 14, 2019 | 61.08 | 61.25 | 61.07 | 61.12 | 303,943 | -0.11(-0.18%) |
Oct 11, 2019 | 61.30 | 61.66 | 61.23 | 61.23 | 116,783 | +0.79(+1.30%) |
Oct 10, 2019 | 60.16 | 60.68 | 60.05 | 60.44 | 69,643 | +0.35(+0.58%) |
Oct 09, 2019 | 59.98 | 60.26 | 59.84 | 60.09 | 59,212 | +0.58(+0.97%) |
Oct 08, 2019 | 60.17 | 60.17 | 59.51 | 59.52 | 44,948 | -1.05(-1.74%) |
Oct 07, 2019 | 60.39 | 60.90 | 60.39 | 60.57 | 57,260 | -0.15(-0.24%) |
Oct 04, 2019 | 60.22 | 60.72 | 60.12 | 60.71 | 47,440 | +0.72(+1.20%) |
Oct 03, 2019 | 59.34 | 59.99 | 58.82 | 59.99 | 46,234 | +0.61(+1.03%) |
Oct 02, 2019 | 60.23 | 60.23 | 59.16 | 59.38 | 53,432 | -1.19(-1.97%) |
Oct 01, 2019 | 61.56 | 62.48 | 60.47 | 60.57 | 57,205 | -0.61(-0.99%) |
Sep 30, 2019 | 61.19 | 61.39 | 61.10 | 61.18 | 44,096 | +0.23(+0.38%) |
Sep 27, 2019 | 61.56 | 61.56 | 60.71 | 60.95 | 33,443 | -0.37(-0.61%) |
Sep 26, 2019 | 61.49 | 61.49 | 60.97 | 61.32 | 75,602 | -0.11(-0.18%) |
Sep 25, 2019 | 61.05 | 61.43 | 60.80 | 61.43 | 37,906 | +0.43(+0.71%) |
Sep 24, 2019 | 61.83 | 61.85 | 60.87 | 61.00 | 32,815 | -0.58(-0.94%) |
Sep 23, 2019 | 61.53 | 61.69 | 61.38 | 61.57 | 38,939 | -0.05(-0.08%) |
Sep 20, 2019 | 62.10 | 62.10 | 61.50 | 61.62 | 27,184 | -0.20(-0.32%) |
Sep 19, 2019 | 61.82 | 62.15 | 61.82 | 61.82 | 41,696 | +0.01(+0.02%) |
Sep 18, 2019 | 61.88 | 61.88 | 61.25 | 61.81 | 30,582 | -0.02(-0.03%) |
Sep 17, 2019 | 61.76 | 61.84 | 61.61 | 61.82 | 3,073,761 | +0.12(+0.20%) |
Sep 16, 2019 | 61.74 | 61.78 | 61.57 | 61.70 | 25,782 | -0.18(-0.29%) |
Sep 13, 2019 | 62.14 | 62.14 | 61.78 | 61.88 | 35,532 | -0.10(-0.17%) |
Sep 12, 2019 | 62.02 | 62.12 | 61.77 | 61.98 | 31,961 | +0.41(+0.67%) |
Sep 11, 2019 | 61.43 | 61.60 | 61.27 | 61.57 | 31,284 | +0.39(+0.64%) |
Sep 10, 2019 | 60.97 | 61.18 | 60.85 | 61.18 | 34,926 | -0.08(-0.14%) |
Sep 09, 2019 | 61.37 | 61.41 | 61.10 | 61.27 | 28,041 | -0.02(-0.03%) |
Sep 06, 2019 | 61.18 | 61.40 | 61.14 | 61.28 | 35,211 | +0.07(+0.12%) |
Sep 05, 2019 | 61.07 | 61.36 | 61.07 | 61.21 | 27,774 | +0.82(+1.36%) |
Sep 04, 2019 | 60.36 | 60.41 | 60.09 | 60.39 | 32,337 | +0.64(+1.08%) |
Sep 03, 2019 | 59.82 | 59.82 | 59.53 | 59.74 | 2,447,864 | -0.35(-0.58%) |
Aug 30, 2019 | 60.56 | 60.56 | 59.95 | 60.09 | 34,569 | -0.05(-0.08%) |
Aug 29, 2019 | 59.75 | 60.15 | 59.75 | 60.13 | 40,253 | +0.78(+1.32%) |
Aug 28, 2019 | 58.68 | 59.35 | 58.68 | 59.35 | 47,624 | +0.35(+0.59%) |
Aug 27, 2019 | 59.48 | 59.48 | 58.76 | 59.00 | 51,056 | -0.16(-0.27%) |
Aug 26, 2019 | 59.00 | 59.16 | 58.63 | 59.16 | 59,611 | +0.66(+1.13%) |
Aug 23, 2019 | 59.70 | 60.00 | 58.22 | 58.50 | 22,903 | -1.50(-2.51%) |
Aug 22, 2019 | 60.25 | 60.25 | 59.64 | 60.00 | 56,384 | -0.03(-0.05%) |
Aug 21, 2019 | 60.11 | 60.12 | 59.91 | 60.04 | 20,145 | +0.46(+0.77%) |
Aug 20, 2019 | 60.00 | 60.00 | 59.57 | 59.57 | 50,062 | -0.52(-0.86%) |
Aug 19, 2019 | 60.05 | 60.11 | 59.91 | 60.09 | 23,303 | +0.81(+1.36%) |
Aug 16, 2019 | 58.93 | 59.33 | 58.93 | 59.28 | 34,997 | +0.78(+1.34%) |
Aug 15, 2019 | 58.39 | 58.58 | 58.03 | 58.50 | 27,275 | +0.02(+0.04%) |
Aug 14, 2019 | 59.28 | 59.29 | 58.36 | 58.47 | 50,087 | -1.56(-2.60%) |
Aug 13, 2019 | 59.06 | 60.35 | 59.06 | 60.04 | 28,922 | +0.86(+1.45%) |
Aug 12, 2019 | 59.51 | 59.65 | 59.15 | 59.18 | 27,242 | -0.85(-1.41%) |
Aug 09, 2019 | 60.26 | 60.26 | 59.60 | 60.02 | 16,803 | -0.33(-0.54%) |
Aug 08, 2019 | 59.56 | 60.35 | 59.56 | 60.35 | 32,524 | +1.15(+1.94%) |
Aug 07, 2019 | 58.30 | 59.34 | 58.01 | 59.20 | 28,067 | +0.07(+0.13%) |
Aug 06, 2019 | 58.65 | 59.18 | 58.47 | 59.13 | 112,873 | +0.63(+1.07%) |
Aug 05, 2019 | 59.39 | 59.39 | 57.98 | 58.50 | 39,017 | -1.51(-2.51%) |
Aug 02, 2019 | 60.62 | 60.62 | 59.92 | 60.01 | 28,040 | -0.83(-1.36%) |
Aug 01, 2019 | 61.41 | 61.87 | 60.60 | 60.84 | 32,643 | -0.59(-0.96%) |
Jul 31, 2019 | 61.98 | 62.04 | 60.92 | 61.42 | 23,320 | -0.46(-0.74%) |
Jul 30, 2019 | 61.80 | 62.04 | 61.77 | 61.88 | 21,558 | -0.18(-0.29%) |
Jul 29, 2019 | 62.24 | 62.24 | 61.90 | 62.06 | 20,049 | -0.03(-0.05%) |
Jul 26, 2019 | 61.98 | 62.16 | 61.94 | 62.09 | 32,321 | +0.45(+0.73%) |
Jul 25, 2019 | 62.10 | 62.10 | 61.59 | 61.64 | 21,712 | -0.39(-0.63%) |
Jul 24, 2019 | 61.47 | 62.03 | 61.47 | 62.03 | 17,618 | +0.37(+0.59%) |
Jul 23, 2019 | 61.67 | 61.71 | 61.36 | 61.67 | 31,251 | +0.39(+0.64%) |
Jul 22, 2019 | 61.27 | 61.30 | 61.10 | 61.27 | 17,438 | +0.11(+0.18%) |
Jul 19, 2019 | 61.63 | 61.65 | 61.09 | 61.16 | 16,910 | -0.26(-0.43%) |
Jul 18, 2019 | 61.20 | 61.51 | 61.03 | 61.42 | 17,950 | +0.10(+0.16%) |
Jul 17, 2019 | 61.78 | 61.78 | 61.30 | 61.33 | 20,814 | -0.38(-0.61%) |
Jul 16, 2019 | 61.98 | 61.98 | 61.64 | 61.70 | 25,573 | -0.15(-0.24%) |
Jul 15, 2019 | 62.07 | 62.07 | 61.74 | 61.85 | 9,400 | +0.07(+0.11%) |
Jul 12, 2019 | 61.68 | 61.81 | 61.60 | 61.79 | 25,793 | +0.36(+0.58%) |
Jul 11, 2019 | 61.65 | 61.65 | 61.37 | 61.43 | 22,967 | +0.05(+0.08%) |
Jul 10, 2019 | 61.59 | 61.59 | 61.23 | 61.38 | 16,167 | +0.24(+0.39%) |
Jul 09, 2019 | 60.90 | 61.14 | 60.88 | 61.14 | 15,487 | +0.03(+0.05%) |
Jul 08, 2019 | 61.01 | 61.15 | 60.91 | 61.12 | 69,362 | -0.21(-0.34%) |
Jul 05, 2019 | 61.12 | 61.43 | 61.04 | 61.32 | 28,575 | -0.09(-0.15%) |
Jul 03, 2019 | 61.32 | 61.42 | 61.18 | 61.41 | 7,491 | +0.53(+0.87%) |
Jul 02, 2019 | 60.99 | 60.99 | 60.70 | 60.88 | 19,287 | -0.05(-0.08%) |
Jul 01, 2019 | 61.20 | 61.20 | 60.63 | 60.93 | 31,778 | +0.64(+1.05%) |
Jun 28, 2019 | 60.12 | 60.39 | 60.11 | 60.29 | 24,080 | +0.24(+0.40%) |
Jun 27, 2019 | 60.00 | 60.08 | 59.87 | 60.05 | 23,232 | +0.23(+0.38%) |
Jun 26, 2019 | 59.97 | 60.00 | 59.81 | 59.82 | 21,058 | -0.04(-0.07%) |
Jun 25, 2019 | 60.31 | 60.31 | 59.85 | 59.86 | 27,973 | -0.61(-1.01%) |
Jun 24, 2019 | 60.70 | 60.70 | 60.46 | 60.48 | 22,818 | -0.14(-0.24%) |
Jun 21, 2019 | 60.65 | 60.75 | 60.51 | 60.62 | 15,839 | +0.05(+0.08%) |
Jun 20, 2019 | 60.51 | 60.70 | 60.41 | 60.57 | 19,658 | +0.42(+0.70%) |
Jun 19, 2019 | 59.80 | 60.17 | 59.80 | 60.15 | 41,615 | +0.31(+0.52%) |
Jun 18, 2019 | 59.78 | 60.13 | 59.78 | 59.85 | 37,192 | +0.60(+1.01%) |
Jun 17, 2019 | 59.44 | 59.44 | 59.25 | 59.25 | 14,781 | -0.01(-0.02%) |
Jun 14, 2019 | 59.09 | 59.35 | 59.09 | 59.26 | 10,322 | -0.04(-0.06%) |
Jun 13, 2019 | 59.20 | 59.35 | 59.17 | 59.30 | 8,260 | +0.24(+0.41%) |
Jun 12, 2019 | 59.18 | 59.22 | 59.00 | 59.06 | 18,817 | -0.11(-0.19%) |
Jun 11, 2019 | 59.75 | 59.75 | 59.01 | 59.17 | 24,536 | -0.12(-0.20%) |
Jun 10, 2019 | 59.35 | 59.56 | 59.19 | 59.29 | 32,399 | +0.37(+0.63%) |
Jun 07, 2019 | 58.55 | 59.10 | 58.55 | 58.92 | 12,150 | +0.65(+1.12%) |
Jun 06, 2019 | 57.89 | 58.41 | 57.86 | 58.27 | 31,466 | +0.38(+0.66%) |
Jun 05, 2019 | 57.87 | 57.89 | 57.36 | 57.89 | 20,030 | +0.60(+1.06%) |
Jun 04, 2019 | 56.86 | 57.28 | 56.62 | 57.28 | 22,316 | +1.01(+1.80%) |
Jun 03, 2019 | 56.12 | 56.52 | 55.90 | 56.27 | 70,899 | -0.13(-0.23%) |
May 31, 2019 | 56.53 | 56.64 | 56.32 | 56.40 | 17,311 | -0.62(-1.09%) |
May 30, 2019 | 57.21 | 57.24 | 56.82 | 57.02 | 63,599 | -0.03(-0.05%) |
May 29, 2019 | 56.94 | 57.07 | 56.65 | 57.05 | 12,602 | -0.40(-0.70%) |
May 28, 2019 | 58.07 | 58.16 | 57.42 | 57.45 | 18,186 | -0.36(-0.62%) |
May 24, 2019 | 58.06 | 58.09 | 57.81 | 57.81 | 48,815 | +0.06(+0.10%) |
May 23, 2019 | 58.12 | 58.12 | 57.45 | 57.75 | 17,426 | -0.80(-1.37%) |
May 22, 2019 | 58.49 | 58.64 | 58.43 | 58.56 | 24,181 | -0.08(-0.14%) |
May 21, 2019 | 58.61 | 58.69 | 58.52 | 58.64 | 68,043 | +0.47(+0.82%) |
May 20, 2019 | 58.10 | 58.33 | 58.00 | 58.16 | 20,275 | -0.41(-0.70%) |
May 17, 2019 | 58.59 | 59.07 | 58.54 | 58.57 | 31,181 | -0.31(-0.52%) |
May 16, 2019 | 58.91 | 59.19 | 58.88 | 58.88 | 169,941 | +0.50(+0.85%) |
May 15, 2019 | 57.66 | 58.51 | 57.63 | 58.38 | 21,732 | +0.34(+0.59%) |
May 14, 2019 | 57.65 | 58.38 | 57.65 | 58.04 | 49,887 | +0.55(+0.95%) |
May 13, 2019 | 57.93 | 57.93 | 57.36 | 57.49 | 34,665 | -1.22(-2.07%) |
May 10, 2019 | 58.65 | 58.75 | 57.93 | 58.71 | 17,956 | -0.06(-0.09%) |
May 09, 2019 | 58.55 | 58.81 | 58.11 | 58.77 | 23,578 | -0.39(-0.66%) |
May 08, 2019 | 58.80 | 59.28 | 58.80 | 59.16 | 104,507 | +0.15(+0.25%) |
May 07, 2019 | 59.57 | 59.59 | 58.72 | 59.01 | 31,650 | -1.00(-1.67%) |
May 06, 2019 | 59.35 | 60.05 | 59.35 | 60.02 | 51,379 | -0.22(-0.36%) |
May 03, 2019 | 60.10 | 60.28 | 59.97 | 60.23 | 49,352 | +0.66(+1.10%) |
May 02, 2019 | 59.86 | 60.84 | 59.33 | 59.58 | 51,146 | -0.22(-0.37%) |
May 01, 2019 | 60.53 | 60.53 | 59.80 | 59.80 | 26,526 | -0.51(-0.85%) |
Apr 30, 2019 | 60.20 | 60.31 | 59.82 | 60.31 | 98,351 | +0.07(+0.12%) |
Apr 29, 2019 | 60.27 | 60.32 | 60.12 | 60.24 | 64,305 | +0.21(+0.36%) |
Apr 26, 2019 | 59.87 | 60.03 | 59.70 | 60.02 | 23,332 | +0.09(+0.16%) |
Apr 25, 2019 | 60.04 | 60.06 | 59.73 | 59.93 | 13,189 | -0.07(-0.11%) |
Apr 24, 2019 | 60.02 | 60.12 | 59.92 | 60.00 | 19,827 | -0.01(-0.02%) |
Apr 23, 2019 | 59.71 | 60.08 | 59.63 | 60.01 | 16,576 | +0.48(+0.81%) |
Apr 22, 2019 | 59.46 | 59.52 | 59.27 | 59.52 | 16,990 | +0.09(+0.15%) |
Apr 18, 2019 | 59.22 | 59.50 | 59.20 | 59.43 | 12,257 | +0.14(+0.24%) |
Apr 17, 2019 | 59.64 | 59.64 | 59.25 | 59.29 | 6,861 | -0.24(-0.41%) |
Apr 16, 2019 | 59.63 | 59.63 | 59.39 | 59.53 | 31,092 | +0.08(+0.14%) |
Apr 15, 2019 | 59.65 | 59.65 | 59.27 | 59.45 | 12,800 | -0.03(-0.05%) |
Apr 12, 2019 | 59.56 | 59.56 | 59.35 | 59.48 | 10,429 | +0.39(+0.66%) |
Apr 11, 2019 | 59.11 | 59.15 | 58.96 | 59.09 | 14,060 | +0.05(+0.08%) |
Apr 10, 2019 | 58.89 | 59.09 | 58.87 | 59.04 | 18,903 | +0.29(+0.49%) |
Apr 09, 2019 | 58.90 | 58.99 | 58.75 | 58.75 | 30,142 | -0.45(-0.75%) |
Apr 08, 2019 | 58.91 | 59.20 | 58.91 | 59.20 | 94,090 | +0.18(+0.30%) |
Apr 05, 2019 | 58.95 | 59.09 | 58.95 | 59.02 | 13,977 | +0.29(+0.49%) |
Apr 04, 2019 | 58.83 | 58.83 | 58.62 | 58.73 | 15,748 | +0.13(+0.22%) |
Apr 03, 2019 | 58.82 | 58.93 | 58.60 | 58.60 | 17,400 | -0.02(-0.03%) |
Apr 02, 2019 | 58.51 | 58.62 | 58.40 | 58.62 | 53,521 | +0.13(+0.23%) |
Apr 01, 2019 | 58.16 | 58.51 | 58.16 | 58.49 | 12,101 | +0.69(+1.20%) |
Mar 29, 2019 | 57.69 | 57.85 | 57.63 | 57.79 | 7,311 | +0.38(+0.66%) |
Mar 28, 2019 | 57.45 | 57.52 | 57.23 | 57.41 | 23,057 | +0.20(+0.34%) |
Mar 27, 2019 | 57.63 | 57.63 | 56.98 | 57.22 | 23,173 | -0.31(-0.53%) |
Mar 26, 2019 | 57.60 | 57.67 | 57.27 | 57.52 | 20,344 | +0.43(+0.75%) |
Mar 25, 2019 | 57.20 | 57.25 | 56.83 | 57.09 | 18,442 | -0.07(-0.13%) |
Mar 22, 2019 | 57.75 | 57.75 | 57.17 | 57.17 | 30,106 | -1.13(-1.95%) |
Mar 21, 2019 | 57.53 | 58.34 | 57.53 | 58.30 | 13,131 | +0.66(+1.15%) |
Mar 20, 2019 | 57.70 | 57.99 | 57.45 | 57.64 | 32,630 | -0.05(-0.09%) |
Mar 19, 2019 | 58.13 | 58.17 | 57.65 | 57.69 | 12,497 | -0.10(-0.18%) |
Mar 18, 2019 | 57.77 | 57.80 | 57.60 | 57.79 | 44,819 | +0.23(+0.40%) |
Mar 15, 2019 | 57.41 | 57.68 | 57.41 | 57.56 | 17,048 | +0.28(+0.49%) |
Mar 14, 2019 | 57.48 | 57.51 | 57.22 | 57.28 | 14,188 | -0.03(-0.05%) |
Mar 13, 2019 | 57.23 | 57.50 | 57.11 | 57.31 | 20,451 | +0.45(+0.80%) |
Mar 12, 2019 | 56.87 | 57.02 | 56.82 | 56.86 | 29,494 | +0.17(+0.29%) |
Mar 11, 2019 | 56.16 | 56.69 | 56.15 | 56.69 | 21,394 | +0.87(+1.55%) |
Mar 08, 2019 | 55.61 | 55.82 | 55.43 | 55.82 | 53,736 | -0.01(-0.02%) |
Mar 07, 2019 | 56.45 | 56.45 | 55.77 | 55.84 | 11,696 | -0.62(-1.10%) |
Mar 06, 2019 | 56.91 | 56.91 | 56.35 | 56.46 | 34,085 | -0.40(-0.70%) |
Mar 05, 2019 | 57.01 | 57.03 | 56.71 | 56.86 | 20,321 | +0.08(+0.13%) |
Mar 04, 2019 | 57.33 | 57.33 | 56.51 | 56.78 | 15,587 | -0.31(-0.54%) |
Mar 01, 2019 | 57.09 | 57.16 | 56.89 | 57.09 | 31,615 | +0.32(+0.56%) |
Feb 28, 2019 | 56.76 | 56.87 | 56.65 | 56.77 | 33,736 | -0.17(-0.29%) |
Feb 27, 2019 | 56.81 | 56.94 | 56.65 | 56.94 | 22,192 | -0.02(-0.03%) |
Feb 26, 2019 | 56.69 | 56.99 | 56.69 | 56.96 | 36,255 | +0.03(+0.05%) |
Feb 25, 2019 | 57.29 | 57.29 | 56.93 | 56.93 | 15,308 | +0.12(+0.21%) |
Feb 22, 2019 | 56.79 | 56.86 | 56.64 | 56.81 | 28,594 | +0.44(+0.78%) |
Feb 21, 2019 | 56.45 | 56.63 | 56.30 | 56.37 | 9,820 | -0.27(-0.48%) |
Feb 20, 2019 | 56.56 | 56.79 | 56.51 | 56.64 | 67,486 | +0.06(+0.10%) |
Feb 19, 2019 | 56.38 | 56.69 | 56.37 | 56.59 | 16,951 | +0.23(+0.40%) |
Feb 15, 2019 | 56.26 | 56.39 | 56.20 | 56.36 | 77,475 | +0.38(+0.67%) |
Feb 14, 2019 | 55.88 | 56.04 | 55.65 | 55.98 | 51,288 | -0.06(-0.12%) |
Feb 13, 2019 | 56.00 | 56.12 | 55.91 | 56.05 | 12,215 | +0.27(+0.48%) |
Feb 12, 2019 | 55.55 | 55.85 | 55.52 | 55.78 | 15,715 | +0.64(+1.16%) |
Feb 11, 2019 | 55.30 | 55.30 | 54.98 | 55.14 | 10,601 | +0.23(+0.42%) |
Feb 08, 2019 | 54.86 | 54.93 | 54.63 | 54.91 | 13,811 | -0.06(-0.12%) |
Feb 07, 2019 | 55.25 | 55.25 | 54.64 | 54.97 | 17,674 | -0.54(-0.97%) |
Feb 06, 2019 | 55.60 | 55.60 | 55.34 | 55.51 | 14,900 | -0.02(-0.04%) |
Feb 05, 2019 | 55.28 | 55.54 | 55.28 | 55.54 | 41,087 | +0.39(+0.71%) |
Feb 04, 2019 | 55.02 | 55.23 | 54.85 | 55.14 | 9,727 | +0.28(+0.51%) |