Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.29 | 58.96 | 58.13 | 58.19 | 207,752 | -0.38(-0.64%) |
Dec 30, 2019 | 58.38 | 58.94 | 58.07 | 58.56 | 133,431 | +0.16(+0.27%) |
Dec 27, 2019 | 58.39 | 58.62 | 58.11 | 58.40 | 93,919 | +0.14(+0.24%) |
Dec 26, 2019 | 58.26 | 58.38 | 57.90 | 58.26 | 49,472 | +0.10(+0.18%) |
Dec 24, 2019 | 58.43 | 58.43 | 58.06 | 58.16 | 40,996 | -0.28(-0.48%) |
Dec 23, 2019 | 58.19 | 58.47 | 57.88 | 58.44 | 103,432 | +0.33(+0.57%) |
Dec 20, 2019 | 58.07 | 58.54 | 57.79 | 58.11 | 650,090 | +0.34(+0.59%) |
Dec 19, 2019 | 58.29 | 58.29 | 57.59 | 57.77 | 120,145 | -0.56(-0.97%) |
Dec 18, 2019 | 58.46 | 58.46 | 57.81 | 58.34 | 109,150 | +0.11(+0.19%) |
Dec 17, 2019 | 58.42 | 58.60 | 57.47 | 58.22 | 221,397 | -0.09(-0.16%) |
Dec 16, 2019 | 59.14 | 59.19 | 57.99 | 58.32 | 206,557 | -0.20(-0.34%) |
Dec 13, 2019 | 58.37 | 58.95 | 57.96 | 58.52 | 216,909 | -0.21(-0.35%) |
Dec 12, 2019 | 57.62 | 59.29 | 57.12 | 58.72 | 170,535 | +1.03(+1.79%) |
Dec 11, 2019 | 57.38 | 57.82 | 57.09 | 57.69 | 165,007 | +0.38(+0.66%) |
Dec 10, 2019 | 57.07 | 57.32 | 56.56 | 57.31 | 241,510 | +0.23(+0.41%) |
Dec 09, 2019 | 57.10 | 57.72 | 56.98 | 57.08 | 209,802 | -0.42(-0.73%) |
Dec 06, 2019 | 57.11 | 57.71 | 56.86 | 57.50 | 174,315 | +1.20(+2.14%) |
Dec 05, 2019 | 55.71 | 56.42 | 55.71 | 56.30 | 149,538 | +0.70(+1.27%) |
Dec 04, 2019 | 55.62 | 56.25 | 55.48 | 55.59 | 185,788 | +0.29(+0.53%) |
Dec 03, 2019 | 55.13 | 55.36 | 54.61 | 55.30 | 216,079 | -0.54(-0.96%) |
Dec 02, 2019 | 55.74 | 56.43 | 55.44 | 55.84 | 205,060 | +0.25(+0.46%) |
Nov 29, 2019 | 56.71 | 56.71 | 55.47 | 55.59 | 113,832 | -1.41(-2.47%) |
Nov 27, 2019 | 56.78 | 57.40 | 56.56 | 56.99 | 148,014 | +0.10(+0.18%) |
Nov 26, 2019 | 56.44 | 57.18 | 56.11 | 56.89 | 129,233 | +0.24(+0.43%) |
Nov 25, 2019 | 56.08 | 57.07 | 56.00 | 56.65 | 160,362 | +0.80(+1.43%) |
Nov 22, 2019 | 55.30 | 55.92 | 55.10 | 55.85 | 128,125 | +0.77(+1.39%) |
Nov 21, 2019 | 55.00 | 55.19 | 54.39 | 55.08 | 145,840 | +0.45(+0.82%) |
Nov 20, 2019 | 54.47 | 55.25 | 54.32 | 54.63 | 240,825 | -0.14(-0.26%) |
Nov 19, 2019 | 55.26 | 55.86 | 54.77 | 54.77 | 157,856 | -0.49(-0.88%) |
Nov 18, 2019 | 55.71 | 55.83 | 55.12 | 55.26 | 150,523 | -0.76(-1.35%) |
Nov 15, 2019 | 56.55 | 56.55 | 55.68 | 56.02 | 773,345 | -0.03(-0.05%) |
Nov 14, 2019 | 56.19 | 56.23 | 55.74 | 56.04 | 231,634 | -0.15(-0.27%) |
Nov 13, 2019 | 55.79 | 56.44 | 55.32 | 56.19 | 225,630 | -0.22(-0.38%) |
Nov 12, 2019 | 56.72 | 56.72 | 55.95 | 56.41 | 185,046 | -0.21(-0.36%) |
Nov 11, 2019 | 56.02 | 56.84 | 55.87 | 56.62 | 164,831 | +0.00(+0.00%) |
Nov 08, 2019 | 56.34 | 56.91 | 55.87 | 56.62 | 216,212 | -0.02(-0.03%) |
Nov 07, 2019 | 57.90 | 58.25 | 56.49 | 56.63 | 251,934 | -0.68(-1.19%) |
Nov 06, 2019 | 56.90 | 57.63 | 56.46 | 57.32 | 209,035 | +0.19(+0.33%) |
Nov 05, 2019 | 57.53 | 57.90 | 57.09 | 57.13 | 337,458 | -0.04(-0.07%) |
Nov 04, 2019 | 56.88 | 57.55 | 56.52 | 57.17 | 285,259 | +0.72(+1.28%) |
Nov 01, 2019 | 55.21 | 56.53 | 54.79 | 56.45 | 317,431 | +1.70(+3.11%) |
Oct 31, 2019 | 54.22 | 54.98 | 53.68 | 54.74 | 399,961 | +0.38(+0.71%) |
Oct 30, 2019 | 54.48 | 54.72 | 53.97 | 54.36 | 206,822 | -0.20(-0.36%) |
Oct 29, 2019 | 53.25 | 54.90 | 53.09 | 54.56 | 381,103 | +1.19(+2.23%) |
Oct 28, 2019 | 56.19 | 56.19 | 52.79 | 53.37 | 660,970 | -2.30(-4.14%) |
Oct 25, 2019 | 51.08 | 55.78 | 51.04 | 55.67 | 508,552 | +6.19(+12.51%) |
Oct 24, 2019 | 49.76 | 50.25 | 49.38 | 49.48 | 317,118 | -0.59(-1.18%) |
Oct 23, 2019 | 50.13 | 50.32 | 49.61 | 50.07 | 194,432 | +0.09(+0.19%) |
Oct 22, 2019 | 50.15 | 50.80 | 49.65 | 49.98 | 293,857 | -0.41(-0.82%) |
Oct 21, 2019 | 49.95 | 50.96 | 49.95 | 50.39 | 162,932 | +0.96(+1.95%) |
Oct 18, 2019 | 48.81 | 49.60 | 48.81 | 49.42 | 142,646 | +0.31(+0.63%) |
Oct 17, 2019 | 49.29 | 49.73 | 49.05 | 49.11 | 273,740 | +0.22(+0.44%) |
Oct 16, 2019 | 48.93 | 50.16 | 48.81 | 48.90 | 265,279 | -0.44(-0.89%) |
Oct 15, 2019 | 48.23 | 49.43 | 47.85 | 49.34 | 197,105 | +1.12(+2.33%) |
Oct 14, 2019 | 47.51 | 48.40 | 47.27 | 48.22 | 149,013 | +0.24(+0.51%) |
Oct 11, 2019 | 47.27 | 48.57 | 47.27 | 47.97 | 353,520 | +1.60(+3.45%) |
Oct 10, 2019 | 45.95 | 46.98 | 45.57 | 46.37 | 232,706 | +0.62(+1.35%) |
Oct 09, 2019 | 45.85 | 46.03 | 45.29 | 45.75 | 170,510 | +0.46(+1.01%) |
Oct 08, 2019 | 45.33 | 46.19 | 44.82 | 45.29 | 104,244 | -0.60(-1.31%) |
Oct 07, 2019 | 46.28 | 46.46 | 45.85 | 45.89 | 200,842 | -0.54(-1.17%) |
Oct 04, 2019 | 45.85 | 46.48 | 45.67 | 46.44 | 127,271 | +0.61(+1.33%) |
Oct 03, 2019 | 45.47 | 45.96 | 44.64 | 45.83 | 132,098 | +0.00(+0.00%) |
Oct 02, 2019 | 45.97 | 46.33 | 45.16 | 45.83 | 152,002 | -0.87(-1.87%) |
Oct 01, 2019 | 48.68 | 49.40 | 46.46 | 46.70 | 210,155 | -1.57(-3.26%) |
Sep 30, 2019 | 49.00 | 49.38 | 48.20 | 48.27 | 281,174 | -0.49(-1.00%) |
Sep 27, 2019 | 49.66 | 49.66 | 48.65 | 48.76 | 213,649 | -0.65(-1.31%) |
Sep 26, 2019 | 50.09 | 50.16 | 49.27 | 49.40 | 206,541 | -0.92(-1.82%) |
Sep 25, 2019 | 49.75 | 50.65 | 49.12 | 50.32 | 318,820 | +0.63(+1.26%) |
Sep 24, 2019 | 50.28 | 50.36 | 49.10 | 49.69 | 240,051 | -0.58(-1.16%) |
Sep 23, 2019 | 50.36 | 50.97 | 48.82 | 50.28 | 405,351 | -0.71(-1.40%) |
Sep 20, 2019 | 51.31 | 51.74 | 50.74 | 50.99 | 691,879 | -0.35(-0.67%) |
Sep 19, 2019 | 51.86 | 52.12 | 51.11 | 51.33 | 417,146 | -0.47(-0.90%) |
Sep 18, 2019 | 52.36 | 52.46 | 51.47 | 51.80 | 487,233 | -0.65(-1.23%) |
Sep 17, 2019 | 51.45 | 52.51 | 51.17 | 52.45 | 422,289 | +0.58(+1.12%) |
Sep 16, 2019 | 51.23 | 51.90 | 51.00 | 51.87 | 321,942 | +0.18(+0.34%) |
Sep 13, 2019 | 50.04 | 51.91 | 49.66 | 51.69 | 481,752 | +2.27(+4.59%) |
Sep 12, 2019 | 48.98 | 49.73 | 48.48 | 49.42 | 392,011 | +0.33(+0.67%) |
Sep 11, 2019 | 47.66 | 49.14 | 47.16 | 49.10 | 344,717 | +1.76(+3.72%) |
Sep 10, 2019 | 45.57 | 47.34 | 45.35 | 47.33 | 290,491 | +1.87(+4.12%) |
Sep 09, 2019 | 43.68 | 45.57 | 43.68 | 45.46 | 289,622 | +1.99(+4.57%) |
Sep 06, 2019 | 42.75 | 43.62 | 42.45 | 43.48 | 304,725 | +0.86(+2.02%) |
Sep 05, 2019 | 41.88 | 43.27 | 41.88 | 42.61 | 201,752 | +1.46(+3.55%) |
Sep 04, 2019 | 41.13 | 41.32 | 40.74 | 41.15 | 119,231 | +0.66(+1.64%) |
Sep 03, 2019 | 41.45 | 41.60 | 39.97 | 40.49 | 212,464 | -1.52(-3.61%) |
Aug 30, 2019 | 42.11 | 42.35 | 41.79 | 42.01 | 163,253 | +0.32(+0.76%) |
Aug 29, 2019 | 41.64 | 42.16 | 41.56 | 41.69 | 306,870 | +0.70(+1.71%) |
Aug 28, 2019 | 39.96 | 41.52 | 39.70 | 40.98 | 326,995 | +0.92(+2.29%) |
Aug 27, 2019 | 41.15 | 41.15 | 39.71 | 40.07 | 224,301 | -0.71(-1.75%) |
Aug 26, 2019 | 41.00 | 41.26 | 40.35 | 40.78 | 112,758 | +0.28(+0.69%) |
Aug 23, 2019 | 41.87 | 42.15 | 40.31 | 40.50 | 171,154 | -1.75(-4.15%) |
Aug 22, 2019 | 42.73 | 43.10 | 42.00 | 42.25 | 144,962 | -0.34(-0.79%) |
Aug 21, 2019 | 43.01 | 43.19 | 42.38 | 42.59 | 155,690 | +0.08(+0.20%) |
Aug 20, 2019 | 42.54 | 42.65 | 41.78 | 42.50 | 305,076 | -0.17(-0.39%) |
Aug 19, 2019 | 43.20 | 43.22 | 42.55 | 42.67 | 170,903 | +0.21(+0.51%) |
Aug 16, 2019 | 41.57 | 42.59 | 41.26 | 42.45 | 352,309 | +1.17(+2.83%) |
Aug 15, 2019 | 40.53 | 41.42 | 40.19 | 41.29 | 240,725 | +0.80(+1.98%) |
Aug 14, 2019 | 41.12 | 41.46 | 39.95 | 40.49 | 333,711 | -1.49(-3.56%) |
Aug 13, 2019 | 41.33 | 43.18 | 41.33 | 41.98 | 159,015 | +0.45(+1.08%) |
Aug 12, 2019 | 42.01 | 42.12 | 41.48 | 41.53 | 178,165 | -0.74(-1.74%) |
Aug 09, 2019 | 43.07 | 43.27 | 41.84 | 42.27 | 386,383 | -0.95(-2.20%) |
Aug 08, 2019 | 42.56 | 43.33 | 42.24 | 43.22 | 241,537 | +0.92(+2.18%) |
Aug 07, 2019 | 42.24 | 42.56 | 41.93 | 42.30 | 213,491 | -0.63(-1.46%) |
Aug 06, 2019 | 43.02 | 43.72 | 42.31 | 42.92 | 161,294 | +0.10(+0.24%) |
Aug 05, 2019 | 43.99 | 44.21 | 42.30 | 42.82 | 225,906 | -2.27(-5.03%) |
Aug 02, 2019 | 45.70 | 46.23 | 44.77 | 45.09 | 193,941 | -1.14(-2.46%) |
Aug 01, 2019 | 48.29 | 48.64 | 46.12 | 46.22 | 283,749 | -2.34(-4.82%) |
Jul 31, 2019 | 48.52 | 49.60 | 48.15 | 48.57 | 270,290 | +0.07(+0.13%) |
Jul 30, 2019 | 48.60 | 48.99 | 48.35 | 48.50 | 245,236 | -0.56(-1.14%) |
Jul 29, 2019 | 48.62 | 49.52 | 48.31 | 49.06 | 413,093 | +0.49(+1.00%) |
Jul 26, 2019 | 49.32 | 50.00 | 47.13 | 48.58 | 327,986 | -1.26(-2.53%) |
Jul 25, 2019 | 51.04 | 51.17 | 49.64 | 49.84 | 300,633 | -1.25(-2.45%) |
Jul 24, 2019 | 49.72 | 51.26 | 49.72 | 51.09 | 182,479 | +0.84(+1.67%) |
Jul 23, 2019 | 49.18 | 50.28 | 49.18 | 50.25 | 118,590 | +1.30(+2.65%) |
Jul 22, 2019 | 49.20 | 49.57 | 48.67 | 48.95 | 187,585 | -0.32(-0.64%) |
Jul 19, 2019 | 49.35 | 50.40 | 49.23 | 49.27 | 270,232 | -0.18(-0.36%) |
Jul 18, 2019 | 49.03 | 49.59 | 49.01 | 49.44 | 153,670 | +0.31(+0.63%) |
Jul 17, 2019 | 50.29 | 50.29 | 49.12 | 49.14 | 205,150 | -1.17(-2.32%) |
Jul 16, 2019 | 49.98 | 50.66 | 49.32 | 50.30 | 131,223 | +0.14(+0.28%) |
Jul 15, 2019 | 50.94 | 51.02 | 49.80 | 50.16 | 87,733 | -0.77(-1.52%) |
Jul 12, 2019 | 49.79 | 51.30 | 49.54 | 50.94 | 164,689 | +1.22(+2.46%) |
Jul 11, 2019 | 49.81 | 49.93 | 49.36 | 49.72 | 151,698 | +0.00(+0.00%) |
Jul 10, 2019 | 51.11 | 51.30 | 49.71 | 49.72 | 132,515 | -1.05(-2.08%) |
Jul 09, 2019 | 51.01 | 51.01 | 50.35 | 50.77 | 87,523 | -0.49(-0.96%) |
Jul 08, 2019 | 51.91 | 52.03 | 50.96 | 51.26 | 122,786 | -0.98(-1.88%) |
Jul 05, 2019 | 52.08 | 52.36 | 51.41 | 52.24 | 132,544 | -0.21(-0.41%) |
Jul 03, 2019 | 52.59 | 52.59 | 51.53 | 52.46 | 70,611 | +0.09(+0.18%) |
Jul 02, 2019 | 52.92 | 53.06 | 52.00 | 52.37 | 122,319 | -0.51(-0.97%) |
Jul 01, 2019 | 53.22 | 53.66 | 52.25 | 52.88 | 313,529 | +0.30(+0.57%) |
Jun 28, 2019 | 51.83 | 52.91 | 51.81 | 52.58 | 447,030 | +0.78(+1.51%) |
Jun 27, 2019 | 50.99 | 51.85 | 50.87 | 51.80 | 156,755 | +0.94(+1.85%) |
Jun 26, 2019 | 50.28 | 51.33 | 49.97 | 50.85 | 162,237 | +0.72(+1.43%) |
Jun 25, 2019 | 50.18 | 50.59 | 49.89 | 50.14 | 255,270 | +0.11(+0.22%) |
Jun 24, 2019 | 50.53 | 50.74 | 49.99 | 50.02 | 177,256 | -0.32(-0.63%) |
Jun 21, 2019 | 50.31 | 50.84 | 50.12 | 50.34 | 319,414 | -0.24(-0.48%) |
Jun 20, 2019 | 51.10 | 51.29 | 50.37 | 50.58 | 206,729 | +0.19(+0.37%) |
Jun 19, 2019 | 49.76 | 50.55 | 49.61 | 50.40 | 146,841 | +0.72(+1.45%) |
Jun 18, 2019 | 49.64 | 50.51 | 49.60 | 49.68 | 186,175 | +0.44(+0.89%) |
Jun 17, 2019 | 49.59 | 49.81 | 49.02 | 49.24 | 162,197 | -0.26(-0.53%) |
Jun 14, 2019 | 51.40 | 51.76 | 48.59 | 49.50 | 381,347 | -2.98(-5.67%) |
Jun 13, 2019 | 51.98 | 52.69 | 51.67 | 52.48 | 267,951 | +0.80(+1.55%) |
Jun 12, 2019 | 51.71 | 51.79 | 51.13 | 51.68 | 96,944 | -0.27(-0.52%) |
Jun 11, 2019 | 52.33 | 52.96 | 51.67 | 51.95 | 133,978 | +0.27(+0.52%) |
Jun 10, 2019 | 51.46 | 52.21 | 51.46 | 51.68 | 105,316 | +0.52(+1.02%) |
Jun 07, 2019 | 51.26 | 51.46 | 50.87 | 51.15 | 87,970 | +0.33(+0.64%) |
Jun 06, 2019 | 50.71 | 51.26 | 50.03 | 50.83 | 166,495 | +0.01(+0.02%) |
Jun 05, 2019 | 51.06 | 51.19 | 50.32 | 50.82 | 94,697 | -0.11(-0.22%) |
Jun 04, 2019 | 49.72 | 50.94 | 49.44 | 50.93 | 114,816 | +1.79(+3.65%) |
Jun 03, 2019 | 48.25 | 49.54 | 47.92 | 49.14 | 159,914 | +0.87(+1.80%) |
May 31, 2019 | 48.36 | 48.59 | 47.44 | 48.27 | 197,263 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,916 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,071 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,276 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,652 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.98 | 49.45 | 49.69 | 261,572 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,739 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,684 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,332 | -0.44(-0.85%) |
May 17, 2019 | 51.55 | 52.67 | 51.40 | 51.40 | 595,546 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.81 | 218,073 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,625 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.81 | 51.14 | 51.37 | 293,412 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,115 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.69 | 52.55 | 229,428 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.27 | 52.59 | 295,664 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.74 | 51.96 | 52.03 | 492,880 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,721 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,297 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,066 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,749 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,358 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,200 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.09 | 340,769 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.48 | 521,721 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,399 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,235 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.48 | 166,641 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.06 | 49.51 | 49.74 | 188,814 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.47 | 50.00 | 50.20 | 157,752 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.20 | 263,968 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.34 | 130,160 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,560 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,089 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.06 | 48.85 | 49.24 | 265,141 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.20 | 49.12 | 49.93 | 153,012 | +0.58(+1.17%) |
Apr 09, 2019 | 49.80 | 50.11 | 49.28 | 49.35 | 161,236 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.21 | 49.53 | 50.15 | 143,247 | -0.09(-0.19%) |
Apr 05, 2019 | 50.07 | 50.54 | 49.94 | 50.24 | 163,662 | +0.44(+0.88%) |
Apr 04, 2019 | 49.13 | 50.10 | 49.13 | 49.80 | 142,396 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.32 | 48.75 | 49.14 | 107,772 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,037 | -0.08(-0.17%) |
Apr 01, 2019 | 48.31 | 49.23 | 48.06 | 49.03 | 182,226 | +1.19(+2.49%) |
Mar 29, 2019 | 48.37 | 48.44 | 47.68 | 47.84 | 223,518 | -0.12(-0.25%) |
Mar 28, 2019 | 48.04 | 49.00 | 47.46 | 47.96 | 147,628 | +0.13(+0.27%) |
Mar 27, 2019 | 48.22 | 48.83 | 47.74 | 47.83 | 179,274 | -0.45(-0.93%) |
Mar 26, 2019 | 48.31 | 49.03 | 47.90 | 48.28 | 227,031 | +0.34(+0.72%) |
Mar 25, 2019 | 48.01 | 48.53 | 47.60 | 47.93 | 205,464 | -0.04(-0.08%) |
Mar 22, 2019 | 50.46 | 50.53 | 47.94 | 47.97 | 215,780 | -2.88(-5.66%) |
Mar 21, 2019 | 50.28 | 51.54 | 50.28 | 50.85 | 306,180 | +0.36(+0.72%) |
Mar 20, 2019 | 50.76 | 51.35 | 50.20 | 50.48 | 257,626 | -0.55(-1.08%) |
Mar 19, 2019 | 51.77 | 52.40 | 50.85 | 51.03 | 284,363 | -0.44(-0.85%) |
Mar 18, 2019 | 51.29 | 52.07 | 51.25 | 51.47 | 366,816 | +0.26(+0.51%) |
Mar 15, 2019 | 51.68 | 52.05 | 50.95 | 51.21 | 381,915 | -0.25(-0.49%) |
Mar 14, 2019 | 51.87 | 51.90 | 51.40 | 51.46 | 177,845 | -0.58(-1.11%) |
Mar 13, 2019 | 52.60 | 52.85 | 51.91 | 52.04 | 176,125 | -0.32(-0.60%) |
Mar 12, 2019 | 52.77 | 52.77 | 51.33 | 52.35 | 161,165 | -0.24(-0.46%) |
Mar 11, 2019 | 51.57 | 52.80 | 51.27 | 52.60 | 158,925 | +0.74(+1.42%) |
Mar 08, 2019 | 52.07 | 52.28 | 51.60 | 51.86 | 154,635 | -0.57(-1.08%) |
Mar 07, 2019 | 53.16 | 53.16 | 52.29 | 52.43 | 125,977 | -0.75(-1.42%) |
Mar 06, 2019 | 53.87 | 53.95 | 53.07 | 53.18 | 270,600 | -0.58(-1.07%) |
Mar 05, 2019 | 54.23 | 54.36 | 53.75 | 53.76 | 126,755 | -0.48(-0.89%) |
Mar 04, 2019 | 54.46 | 54.75 | 53.76 | 54.24 | 172,170 | -0.03(-0.05%) |
Mar 01, 2019 | 54.38 | 54.66 | 53.57 | 54.27 | 182,145 | +0.23(+0.43%) |
Feb 28, 2019 | 54.71 | 54.71 | 53.99 | 54.04 | 288,463 | -0.50(-0.92%) |
Feb 27, 2019 | 54.30 | 54.88 | 54.07 | 54.54 | 264,800 | +0.18(+0.33%) |
Feb 26, 2019 | 55.49 | 55.56 | 54.28 | 54.36 | 222,028 | -1.33(-2.39%) |
Feb 25, 2019 | 56.48 | 57.07 | 55.54 | 55.69 | 434,708 | -0.78(-1.38%) |
Feb 22, 2019 | 52.67 | 57.36 | 52.67 | 56.48 | 387,718 | -0.44(-0.77%) |
Feb 21, 2019 | 56.90 | 57.45 | 56.43 | 56.91 | 176,020 | -0.07(-0.13%) |
Feb 20, 2019 | 56.90 | 57.22 | 56.57 | 56.99 | 297,192 | +0.04(+0.07%) |
Feb 19, 2019 | 56.07 | 57.53 | 56.07 | 56.95 | 163,996 | +0.50(+0.89%) |
Feb 15, 2019 | 55.75 | 56.96 | 55.13 | 56.45 | 293,165 | +0.49(+0.88%) |
Feb 14, 2019 | 56.03 | 56.72 | 55.67 | 55.96 | 166,218 | -0.40(-0.71%) |
Feb 13, 2019 | 56.28 | 56.59 | 56.12 | 56.36 | 73,094 | +0.39(+0.70%) |
Feb 12, 2019 | 55.10 | 55.98 | 55.08 | 55.97 | 193,302 | +1.24(+2.27%) |
Feb 11, 2019 | 54.83 | 54.97 | 54.33 | 54.72 | 246,333 | +0.11(+0.20%) |
Feb 08, 2019 | 54.42 | 54.68 | 54.07 | 54.61 | 142,757 | -0.07(-0.14%) |
Feb 07, 2019 | 55.33 | 55.99 | 54.27 | 54.69 | 212,303 | -1.04(-1.87%) |
Feb 06, 2019 | 55.63 | 56.07 | 55.46 | 55.73 | 84,172 | +0.09(+0.17%) |
Feb 05, 2019 | 55.74 | 55.94 | 55.15 | 55.63 | 108,643 | +0.03(+0.05%) |
Feb 04, 2019 | 55.09 | 55.78 | 54.26 | 55.61 | 146,521 | +0.45(+0.82%) |
Feb 01, 2019 | 55.00 | 55.43 | 54.57 | 55.15 | 130,367 | +0.32(+0.58%) |
Jan 31, 2019 | 54.43 | 55.35 | 53.91 | 54.83 | 168,272 | +0.37(+0.68%) |
Jan 30, 2019 | 53.91 | 54.77 | 53.33 | 54.46 | 159,452 | +1.10(+2.05%) |
Jan 29, 2019 | 53.12 | 53.73 | 53.08 | 53.37 | 175,287 | +0.49(+0.93%) |
Jan 28, 2019 | 53.15 | 53.82 | 52.25 | 52.88 | 174,703 | -0.94(-1.74%) |
Jan 25, 2019 | 53.50 | 54.12 | 53.14 | 53.81 | 133,168 | +1.00(+1.90%) |
Jan 24, 2019 | 52.30 | 53.13 | 52.20 | 52.81 | 154,842 | +0.45(+0.85%) |
Jan 23, 2019 | 52.89 | 53.23 | 52.16 | 52.37 | 133,176 | -0.54(-1.02%) |
Jan 22, 2019 | 53.28 | 53.52 | 52.51 | 52.90 | 200,660 | -1.09(-2.01%) |
Jan 18, 2019 | 53.56 | 54.44 | 53.19 | 53.99 | 155,902 | +0.77(+1.45%) |
Jan 17, 2019 | 51.46 | 53.53 | 51.46 | 53.22 | 177,478 | +1.33(+2.56%) |
Jan 16, 2019 | 51.75 | 52.24 | 51.59 | 51.89 | 239,483 | +0.17(+0.32%) |
Jan 15, 2019 | 51.87 | 52.10 | 51.23 | 51.73 | 108,455 | -0.12(-0.23%) |
Jan 14, 2019 | 51.99 | 52.35 | 51.68 | 51.85 | 139,040 | -0.55(-1.05%) |
Jan 11, 2019 | 51.93 | 52.54 | 51.73 | 52.39 | 130,044 | +0.06(+0.11%) |
Jan 10, 2019 | 51.42 | 52.39 | 51.22 | 52.34 | 115,177 | +0.42(+0.80%) |
Jan 09, 2019 | 50.96 | 52.46 | 50.96 | 51.92 | 186,757 | +0.54(+1.05%) |
Jan 08, 2019 | 50.92 | 51.39 | 50.45 | 51.38 | 196,144 | +0.97(+1.91%) |
Jan 07, 2019 | 50.43 | 51.00 | 50.01 | 50.42 | 93,968 | +0.04(+0.07%) |
Jan 04, 2019 | 49.65 | 50.61 | 49.20 | 50.38 | 201,692 | +1.65(+3.39%) |
Jan 03, 2019 | 49.95 | 50.55 | 48.50 | 48.73 | 188,335 | -1.64(-3.26%) |