Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.74 | 57.45 | 55.71 | 56.51 | 255,842 | -1.15(-1.99%) |
Feb 27, 2020 | 56.96 | 59.31 | 56.31 | 57.66 | 245,343 | -0.42(-0.73%) |
Feb 26, 2020 | 59.35 | 59.91 | 58.08 | 58.08 | 102,013 | -0.89(-1.51%) |
Feb 25, 2020 | 61.05 | 61.05 | 58.69 | 58.97 | 99,083 | -2.04(-3.34%) |
Feb 24, 2020 | 60.85 | 61.54 | 60.45 | 61.01 | 418,762 | -1.64(-2.61%) |
Feb 21, 2020 | 62.70 | 63.05 | 61.38 | 62.65 | 135,648 | -0.11(-0.18%) |
Feb 20, 2020 | 61.62 | 62.78 | 61.55 | 62.76 | 151,454 | +0.79(+1.28%) |
Feb 19, 2020 | 60.88 | 62.18 | 60.88 | 61.97 | 90,666 | +1.24(+2.05%) |
Feb 18, 2020 | 59.87 | 60.90 | 59.87 | 60.72 | 235,785 | +0.61(+1.02%) |
Feb 14, 2020 | 60.77 | 61.12 | 59.74 | 60.11 | 197,155 | -0.73(-1.20%) |
Feb 13, 2020 | 59.90 | 60.94 | 59.90 | 60.84 | 75,475 | +0.55(+0.91%) |
Feb 12, 2020 | 59.76 | 60.37 | 59.54 | 60.29 | 171,539 | +0.79(+1.32%) |
Feb 11, 2020 | 60.18 | 60.58 | 59.46 | 59.51 | 122,501 | -0.49(-0.81%) |
Feb 10, 2020 | 61.19 | 61.36 | 59.77 | 59.99 | 112,916 | -1.07(-1.76%) |
Feb 07, 2020 | 58.77 | 64.74 | 58.70 | 61.07 | 159,875 | -3.63(-5.61%) |
Feb 06, 2020 | 64.45 | 64.99 | 63.83 | 64.70 | 111,195 | +0.62(+0.97%) |
Feb 05, 2020 | 63.81 | 64.38 | 63.18 | 64.07 | 164,485 | +0.91(+1.44%) |
Feb 04, 2020 | 63.79 | 64.11 | 62.93 | 63.16 | 112,433 | +0.15(+0.24%) |
Feb 03, 2020 | 63.00 | 63.54 | 62.48 | 63.01 | 120,439 | +0.34(+0.53%) |
Jan 31, 2020 | 64.40 | 64.80 | 62.32 | 62.68 | 153,609 | -2.13(-3.28%) |
Jan 30, 2020 | 64.09 | 64.83 | 62.25 | 64.80 | 80,006 | +0.16(+0.25%) |
Jan 29, 2020 | 64.88 | 65.61 | 64.39 | 64.64 | 85,807 | -0.04(-0.06%) |
Jan 28, 2020 | 64.95 | 65.15 | 64.37 | 64.68 | 62,327 | -0.06(-0.09%) |
Jan 27, 2020 | 64.59 | 65.24 | 64.50 | 64.74 | 56,784 | -0.83(-1.27%) |
Jan 24, 2020 | 66.78 | 66.78 | 65.12 | 65.57 | 63,803 | -1.03(-1.55%) |
Jan 23, 2020 | 66.77 | 66.88 | 65.56 | 66.60 | 141,092 | -0.20(-0.30%) |
Jan 22, 2020 | 67.73 | 67.73 | 66.68 | 66.80 | 80,684 | -0.56(-0.82%) |
Jan 21, 2020 | 68.05 | 68.35 | 67.07 | 67.36 | 257,427 | -0.81(-1.19%) |
Jan 17, 2020 | 68.06 | 68.39 | 67.34 | 68.17 | 85,211 | -0.05(-0.07%) |
Jan 16, 2020 | 67.97 | 68.47 | 67.80 | 68.22 | 107,759 | +0.81(+1.21%) |
Jan 15, 2020 | 66.99 | 67.98 | 66.99 | 67.41 | 68,655 | +0.39(+0.59%) |
Jan 14, 2020 | 66.62 | 67.46 | 66.62 | 67.01 | 74,170 | +0.33(+0.49%) |
Jan 13, 2020 | 66.15 | 66.77 | 66.15 | 66.69 | 52,685 | +0.54(+0.81%) |
Jan 10, 2020 | 66.31 | 66.81 | 65.76 | 66.15 | 56,180 | -0.09(-0.13%) |
Jan 09, 2020 | 66.14 | 66.56 | 65.98 | 66.24 | 66,012 | +0.12(+0.19%) |
Jan 08, 2020 | 65.58 | 66.55 | 65.22 | 66.11 | 83,455 | +0.73(+1.11%) |
Jan 07, 2020 | 65.61 | 65.69 | 65.13 | 65.39 | 93,693 | -0.41(-0.63%) |
Jan 06, 2020 | 65.99 | 66.13 | 64.29 | 65.80 | 170,743 | -0.71(-1.07%) |
Jan 03, 2020 | 65.82 | 66.57 | 65.53 | 66.51 | 135,961 | -0.23(-0.34%) |
Jan 02, 2020 | 67.15 | 67.52 | 66.24 | 66.74 | 83,266 | -0.25(-0.37%) |
Dec 31, 2019 | 66.25 | 67.15 | 66.25 | 66.99 | 87,612 | +0.61(+0.92%) |
Dec 30, 2019 | 66.48 | 66.79 | 65.87 | 66.37 | 87,276 | +0.01(+0.01%) |
Dec 27, 2019 | 66.58 | 66.91 | 66.03 | 66.36 | 97,011 | +0.00(+0.00%) |
Dec 26, 2019 | 66.34 | 66.42 | 66.00 | 66.36 | 45,055 | +0.20(+0.30%) |
Dec 24, 2019 | 65.75 | 66.22 | 65.35 | 66.16 | 68,398 | +0.49(+0.74%) |
Dec 23, 2019 | 66.28 | 66.77 | 65.45 | 65.67 | 99,406 | -0.56(-0.84%) |
Dec 20, 2019 | 66.21 | 66.32 | 65.35 | 66.23 | 585,722 | +0.01(+0.01%) |
Dec 19, 2019 | 66.19 | 66.42 | 65.54 | 66.22 | 216,239 | +0.10(+0.14%) |
Dec 18, 2019 | 65.83 | 66.17 | 64.31 | 66.12 | 145,611 | +0.24(+0.36%) |
Dec 17, 2019 | 65.75 | 66.15 | 65.24 | 65.88 | 133,337 | +0.10(+0.15%) |
Dec 16, 2019 | 66.73 | 66.98 | 65.64 | 65.79 | 172,421 | -0.49(-0.74%) |
Dec 13, 2019 | 67.18 | 67.59 | 66.08 | 66.28 | 192,560 | -0.76(-1.13%) |
Dec 12, 2019 | 66.30 | 67.43 | 66.08 | 67.03 | 199,736 | +0.54(+0.81%) |
Dec 11, 2019 | 66.57 | 66.79 | 66.19 | 66.50 | 84,921 | -0.08(-0.12%) |
Dec 10, 2019 | 66.68 | 66.88 | 66.37 | 66.57 | 90,261 | -0.11(-0.16%) |
Dec 09, 2019 | 66.40 | 66.96 | 66.14 | 66.68 | 164,783 | +0.21(+0.32%) |
Dec 06, 2019 | 67.03 | 67.30 | 66.31 | 66.47 | 184,728 | +0.01(+0.01%) |
Dec 05, 2019 | 65.66 | 66.50 | 65.66 | 66.46 | 169,032 | +0.79(+1.21%) |
Dec 04, 2019 | 65.65 | 66.60 | 65.57 | 65.66 | 96,897 | +0.39(+0.60%) |
Dec 03, 2019 | 65.57 | 66.00 | 65.01 | 65.27 | 92,911 | -0.93(-1.40%) |
Dec 02, 2019 | 67.19 | 67.55 | 66.11 | 66.20 | 77,352 | -0.86(-1.29%) |
Nov 29, 2019 | 67.52 | 67.90 | 67.06 | 67.06 | 27,881 | -0.74(-1.09%) |
Nov 27, 2019 | 67.88 | 68.24 | 67.39 | 67.80 | 72,157 | +0.02(+0.03%) |
Nov 26, 2019 | 67.55 | 68.44 | 67.26 | 67.78 | 118,550 | +0.17(+0.25%) |
Nov 25, 2019 | 66.51 | 67.96 | 66.26 | 67.61 | 79,375 | +1.14(+1.71%) |
Nov 22, 2019 | 66.49 | 66.55 | 66.00 | 66.47 | 89,597 | +0.19(+0.29%) |
Nov 21, 2019 | 66.82 | 66.82 | 65.92 | 66.28 | 112,054 | -0.45(-0.67%) |
Nov 20, 2019 | 66.81 | 67.02 | 66.17 | 66.73 | 139,782 | -0.34(-0.50%) |
Nov 19, 2019 | 67.44 | 67.71 | 66.92 | 67.06 | 88,791 | -0.25(-0.37%) |
Nov 18, 2019 | 66.54 | 67.32 | 66.39 | 67.31 | 93,444 | +0.73(+1.09%) |
Nov 15, 2019 | 67.13 | 67.16 | 66.51 | 66.58 | 180,178 | -0.11(-0.16%) |
Nov 14, 2019 | 66.43 | 66.83 | 66.05 | 66.69 | 97,206 | +0.23(+0.35%) |
Nov 13, 2019 | 66.79 | 67.09 | 66.20 | 66.46 | 159,239 | -0.70(-1.04%) |
Nov 12, 2019 | 67.65 | 67.89 | 66.82 | 67.16 | 109,550 | -0.32(-0.48%) |
Nov 11, 2019 | 67.24 | 68.00 | 66.53 | 67.48 | 142,409 | +0.04(+0.06%) |
Nov 08, 2019 | 67.86 | 68.31 | 67.36 | 67.44 | 116,628 | -0.53(-0.79%) |
Nov 07, 2019 | 68.00 | 68.65 | 67.65 | 67.98 | 109,480 | +0.47(+0.69%) |
Nov 06, 2019 | 67.11 | 67.53 | 66.53 | 67.51 | 105,308 | +0.12(+0.18%) |
Nov 05, 2019 | 67.16 | 68.32 | 65.86 | 67.39 | 148,864 | +0.38(+0.57%) |
Nov 04, 2019 | 66.20 | 67.32 | 66.09 | 67.00 | 144,093 | +0.95(+1.43%) |
Nov 01, 2019 | 66.45 | 66.83 | 65.89 | 66.06 | 196,719 | -0.01(-0.01%) |
Oct 31, 2019 | 66.36 | 66.36 | 64.82 | 66.07 | 221,736 | -0.52(-0.77%) |
Oct 30, 2019 | 67.64 | 67.64 | 65.74 | 66.58 | 145,611 | -1.37(-2.01%) |
Oct 29, 2019 | 67.99 | 68.22 | 66.81 | 67.95 | 179,548 | +0.06(+0.08%) |
Oct 28, 2019 | 66.87 | 67.95 | 65.75 | 67.89 | 229,063 | +0.80(+1.20%) |
Oct 25, 2019 | 65.95 | 68.86 | 64.93 | 67.09 | 314,186 | +4.64(+7.43%) |
Oct 24, 2019 | 62.88 | 62.88 | 61.74 | 62.45 | 124,903 | -0.34(-0.55%) |
Oct 23, 2019 | 61.83 | 63.18 | 61.64 | 62.79 | 122,888 | +0.75(+1.22%) |
Oct 22, 2019 | 60.76 | 62.09 | 60.76 | 62.04 | 94,462 | +1.14(+1.87%) |
Oct 21, 2019 | 61.23 | 61.76 | 60.78 | 60.90 | 112,073 | +0.11(+0.19%) |
Oct 18, 2019 | 60.61 | 61.40 | 60.61 | 60.79 | 94,224 | -0.21(-0.34%) |
Oct 17, 2019 | 60.33 | 61.13 | 60.30 | 61.00 | 110,390 | +0.93(+1.54%) |
Oct 16, 2019 | 59.45 | 60.40 | 59.45 | 60.07 | 113,956 | +0.46(+0.77%) |
Oct 15, 2019 | 59.58 | 60.07 | 59.36 | 59.61 | 103,601 | +0.26(+0.43%) |
Oct 14, 2019 | 59.26 | 59.50 | 58.94 | 59.35 | 61,489 | -0.10(-0.17%) |
Oct 11, 2019 | 58.81 | 60.15 | 58.81 | 59.45 | 159,239 | +1.34(+2.31%) |
Oct 10, 2019 | 57.92 | 58.83 | 57.92 | 58.11 | 95,988 | +0.23(+0.40%) |
Oct 09, 2019 | 58.19 | 58.19 | 57.57 | 57.88 | 105,385 | +0.22(+0.38%) |
Oct 08, 2019 | 58.82 | 58.86 | 57.60 | 57.66 | 146,525 | -1.60(-2.71%) |
Oct 07, 2019 | 59.05 | 59.80 | 58.87 | 59.27 | 149,937 | +0.05(+0.08%) |
Oct 04, 2019 | 59.13 | 60.63 | 58.83 | 59.22 | 137,986 | +0.26(+0.44%) |
Oct 03, 2019 | 58.94 | 59.23 | 58.25 | 58.96 | 92,849 | -0.02(-0.03%) |
Oct 02, 2019 | 59.18 | 59.50 | 58.23 | 58.98 | 84,837 | -0.55(-0.93%) |
Oct 01, 2019 | 61.13 | 61.63 | 59.20 | 59.54 | 75,475 | -1.33(-2.18%) |
Sep 30, 2019 | 61.09 | 61.36 | 60.85 | 60.86 | 165,347 | +0.10(+0.16%) |
Sep 27, 2019 | 61.60 | 62.07 | 60.40 | 60.77 | 107,834 | -0.66(-1.07%) |
Sep 26, 2019 | 61.48 | 61.94 | 61.07 | 61.43 | 65,994 | -0.18(-0.29%) |
Sep 25, 2019 | 60.27 | 61.81 | 60.27 | 61.61 | 140,222 | +1.35(+2.23%) |
Sep 24, 2019 | 60.19 | 61.36 | 59.84 | 60.26 | 115,711 | +0.03(+0.05%) |
Sep 23, 2019 | 60.28 | 60.47 | 59.89 | 60.23 | 128,298 | -0.19(-0.32%) |
Sep 20, 2019 | 60.69 | 61.29 | 60.22 | 60.42 | 443,064 | -0.21(-0.35%) |
Sep 19, 2019 | 61.28 | 61.32 | 60.33 | 60.63 | 187,017 | -0.32(-0.53%) |
Sep 18, 2019 | 60.58 | 61.08 | 59.33 | 60.96 | 155,391 | -0.07(-0.11%) |
Sep 17, 2019 | 61.04 | 61.12 | 60.49 | 61.03 | 123,216 | -0.15(-0.25%) |
Sep 16, 2019 | 61.29 | 62.67 | 60.70 | 61.18 | 137,953 | -0.46(-0.74%) |
Sep 13, 2019 | 61.84 | 62.04 | 61.36 | 61.64 | 102,495 | +0.21(+0.34%) |
Sep 12, 2019 | 61.85 | 62.33 | 61.02 | 61.43 | 158,709 | -0.48(-0.77%) |
Sep 11, 2019 | 61.78 | 62.59 | 61.23 | 61.90 | 196,463 | +0.44(+0.71%) |
Sep 10, 2019 | 60.52 | 61.72 | 60.24 | 61.46 | 191,479 | +0.85(+1.40%) |
Sep 09, 2019 | 59.63 | 60.81 | 59.63 | 60.61 | 74,558 | +1.27(+2.14%) |
Sep 06, 2019 | 59.88 | 59.88 | 59.15 | 59.34 | 72,029 | -0.40(-0.67%) |
Sep 05, 2019 | 58.80 | 60.43 | 58.80 | 59.75 | 102,915 | +1.47(+2.52%) |
Sep 04, 2019 | 58.69 | 59.25 | 57.84 | 58.27 | 87,817 | -0.21(-0.36%) |
Sep 03, 2019 | 58.91 | 59.62 | 58.27 | 58.48 | 160,208 | -1.02(-1.72%) |
Aug 30, 2019 | 59.13 | 60.08 | 59.11 | 59.51 | 190,019 | +0.88(+1.50%) |
Aug 29, 2019 | 56.78 | 58.74 | 56.62 | 58.63 | 156,601 | +2.48(+4.42%) |
Aug 28, 2019 | 55.15 | 56.62 | 55.15 | 56.14 | 145,443 | +0.71(+1.27%) |
Aug 27, 2019 | 56.20 | 56.40 | 55.12 | 55.44 | 142,692 | -0.36(-0.65%) |
Aug 26, 2019 | 56.17 | 56.29 | 55.43 | 55.80 | 97,567 | +0.29(+0.52%) |
Aug 23, 2019 | 57.88 | 57.88 | 55.37 | 55.51 | 122,177 | -2.62(-4.50%) |
Aug 22, 2019 | 58.82 | 59.03 | 57.98 | 58.13 | 127,293 | -0.47(-0.80%) |
Aug 21, 2019 | 57.57 | 58.70 | 57.57 | 58.60 | 170,970 | +1.18(+2.06%) |
Aug 20, 2019 | 58.10 | 60.98 | 57.30 | 57.41 | 112,810 | -0.86(-1.47%) |
Aug 19, 2019 | 58.40 | 58.95 | 58.23 | 58.27 | 101,764 | +0.56(+0.97%) |
Aug 16, 2019 | 56.79 | 58.37 | 56.79 | 57.71 | 458,672 | +1.27(+2.24%) |
Aug 15, 2019 | 56.89 | 57.09 | 56.02 | 56.44 | 122,235 | -0.39(-0.69%) |
Aug 14, 2019 | 58.14 | 58.93 | 56.51 | 56.83 | 142,194 | -1.93(-3.29%) |
Aug 13, 2019 | 57.83 | 59.23 | 57.56 | 58.77 | 147,274 | +0.83(+1.43%) |
Aug 12, 2019 | 57.77 | 58.78 | 57.03 | 57.94 | 139,006 | -0.19(-0.33%) |
Aug 09, 2019 | 59.08 | 59.30 | 58.05 | 58.13 | 129,474 | -0.97(-1.64%) |
Aug 08, 2019 | 58.11 | 59.33 | 58.11 | 59.10 | 165,120 | +1.35(+2.34%) |
Aug 07, 2019 | 56.97 | 57.87 | 56.89 | 57.75 | 121,030 | -0.02(-0.03%) |
Aug 06, 2019 | 57.11 | 58.62 | 56.95 | 57.77 | 231,684 | +0.81(+1.42%) |
Aug 05, 2019 | 57.84 | 59.16 | 56.57 | 56.96 | 152,907 | -1.70(-2.89%) |
Aug 02, 2019 | 58.74 | 59.14 | 58.25 | 58.65 | 114,983 | -0.40(-0.68%) |
Aug 01, 2019 | 60.11 | 61.10 | 58.86 | 59.05 | 292,596 | -0.94(-1.57%) |
Jul 31, 2019 | 58.81 | 60.99 | 58.81 | 60.00 | 310,275 | +0.90(+1.51%) |
Jul 30, 2019 | 58.43 | 59.38 | 58.09 | 59.10 | 267,551 | +0.18(+0.31%) |
Jul 29, 2019 | 60.14 | 60.14 | 58.07 | 58.92 | 257,089 | -1.58(-2.61%) |
Jul 26, 2019 | 59.97 | 61.43 | 56.40 | 60.50 | 310,716 | +2.16(+3.71%) |
Jul 25, 2019 | 58.11 | 58.79 | 57.18 | 58.34 | 188,931 | +0.05(+0.08%) |
Jul 24, 2019 | 57.14 | 59.88 | 56.33 | 58.29 | 170,561 | +1.04(+1.81%) |
Jul 23, 2019 | 57.07 | 57.36 | 56.51 | 57.25 | 120,155 | +0.40(+0.70%) |
Jul 22, 2019 | 56.98 | 57.45 | 56.66 | 56.85 | 91,129 | -0.10(-0.17%) |
Jul 19, 2019 | 57.03 | 57.64 | 56.18 | 56.95 | 159,401 | -0.07(-0.12%) |
Jul 18, 2019 | 57.01 | 57.39 | 56.82 | 57.02 | 107,684 | +0.07(+0.12%) |
Jul 17, 2019 | 57.19 | 57.31 | 56.32 | 56.95 | 119,751 | -0.51(-0.89%) |
Jul 16, 2019 | 57.36 | 58.55 | 57.33 | 57.46 | 172,470 | +0.36(+0.63%) |
Jul 15, 2019 | 56.71 | 57.16 | 56.34 | 57.10 | 125,412 | +0.36(+0.64%) |
Jul 12, 2019 | 55.41 | 57.14 | 55.36 | 56.74 | 144,175 | +1.36(+2.46%) |
Jul 11, 2019 | 54.89 | 55.42 | 54.40 | 55.38 | 106,908 | +0.38(+0.69%) |
Jul 10, 2019 | 55.56 | 55.87 | 54.85 | 55.00 | 114,337 | -0.33(-0.60%) |
Jul 09, 2019 | 55.71 | 55.71 | 54.47 | 55.33 | 200,572 | -0.62(-1.11%) |
Jul 08, 2019 | 56.22 | 56.22 | 55.82 | 55.95 | 118,068 | -0.44(-0.78%) |
Jul 05, 2019 | 56.30 | 56.62 | 56.01 | 56.39 | 133,464 | -0.18(-0.32%) |
Jul 03, 2019 | 56.25 | 57.17 | 55.91 | 56.57 | 93,141 | +0.42(+0.75%) |
Jul 02, 2019 | 56.10 | 56.59 | 55.98 | 56.15 | 365,115 | -0.14(-0.25%) |
Jul 01, 2019 | 56.67 | 56.70 | 55.91 | 56.29 | 173,608 | -0.04(-0.07%) |
Jun 28, 2019 | 55.63 | 56.72 | 55.63 | 56.33 | 322,582 | +0.87(+1.56%) |
Jun 27, 2019 | 54.78 | 55.67 | 54.74 | 55.46 | 200,171 | +0.92(+1.69%) |
Jun 26, 2019 | 54.54 | 55.50 | 54.00 | 54.54 | 115,942 | +0.32(+0.60%) |
Jun 25, 2019 | 54.54 | 55.34 | 54.19 | 54.22 | 252,676 | -0.52(-0.96%) |
Jun 24, 2019 | 54.96 | 55.53 | 54.34 | 54.74 | 172,980 | -0.31(-0.57%) |
Jun 21, 2019 | 55.71 | 56.17 | 55.04 | 55.05 | 200,039 | -1.10(-1.97%) |
Jun 20, 2019 | 56.17 | 56.47 | 55.50 | 56.16 | 133,671 | +0.27(+0.48%) |
Jun 19, 2019 | 55.98 | 56.82 | 55.53 | 55.89 | 160,012 | -0.22(-0.39%) |
Jun 18, 2019 | 55.53 | 56.79 | 55.53 | 56.11 | 114,982 | +0.61(+1.10%) |
Jun 17, 2019 | 56.41 | 56.55 | 55.41 | 55.50 | 115,486 | -1.02(-1.80%) |
Jun 14, 2019 | 56.84 | 57.31 | 55.96 | 56.52 | 122,858 | -0.32(-0.57%) |
Jun 13, 2019 | 56.42 | 57.13 | 56.15 | 56.84 | 195,773 | +0.45(+0.79%) |
Jun 12, 2019 | 55.70 | 56.59 | 55.30 | 56.40 | 127,180 | +0.67(+1.20%) |
Jun 11, 2019 | 55.95 | 56.08 | 55.43 | 55.73 | 153,727 | +0.15(+0.27%) |
Jun 10, 2019 | 54.84 | 56.07 | 54.57 | 55.58 | 102,886 | +0.93(+1.71%) |
Jun 07, 2019 | 54.30 | 55.15 | 54.30 | 54.64 | 270,919 | +0.34(+0.63%) |
Jun 06, 2019 | 55.10 | 55.52 | 53.86 | 54.30 | 147,836 | -0.84(-1.52%) |
Jun 05, 2019 | 55.21 | 55.70 | 54.76 | 55.14 | 89,251 | -0.07(-0.12%) |
Jun 04, 2019 | 54.23 | 55.26 | 54.12 | 55.21 | 94,563 | +1.50(+2.78%) |
Jun 03, 2019 | 53.14 | 54.35 | 53.14 | 53.71 | 144,911 | +0.54(+1.02%) |
May 31, 2019 | 52.89 | 53.65 | 52.43 | 53.17 | 136,719 | -0.22(-0.41%) |
May 30, 2019 | 53.68 | 53.68 | 53.14 | 53.39 | 136,975 | -0.15(-0.28%) |
May 29, 2019 | 53.86 | 54.18 | 53.35 | 53.54 | 476,944 | -0.47(-0.86%) |
May 28, 2019 | 55.21 | 55.28 | 53.96 | 54.01 | 106,112 | -1.23(-2.22%) |
May 24, 2019 | 55.41 | 55.41 | 54.82 | 55.23 | 112,777 | +0.09(+0.16%) |
May 23, 2019 | 56.20 | 56.20 | 54.78 | 55.15 | 182,497 | -1.32(-2.34%) |
May 22, 2019 | 57.08 | 57.08 | 56.30 | 56.47 | 137,907 | -0.78(-1.36%) |
May 21, 2019 | 57.19 | 57.44 | 56.61 | 57.25 | 166,992 | +0.28(+0.48%) |
May 20, 2019 | 56.55 | 57.32 | 56.45 | 56.98 | 161,430 | +0.01(+0.02%) |
May 17, 2019 | 56.98 | 57.52 | 56.80 | 56.97 | 469,543 | -0.52(-0.91%) |
May 16, 2019 | 57.68 | 58.20 | 57.17 | 57.49 | 191,427 | -0.10(-0.18%) |
May 15, 2019 | 56.80 | 57.78 | 56.58 | 57.59 | 109,163 | +0.43(+0.75%) |
May 14, 2019 | 56.97 | 57.89 | 56.54 | 57.17 | 192,952 | +0.18(+0.32%) |
May 13, 2019 | 58.12 | 59.31 | 56.88 | 56.98 | 251,649 | -1.91(-3.24%) |
May 10, 2019 | 58.60 | 59.18 | 57.85 | 58.89 | 189,692 | +0.09(+0.15%) |
May 09, 2019 | 58.52 | 58.93 | 57.80 | 58.81 | 216,075 | -0.03(-0.05%) |
May 08, 2019 | 59.83 | 59.83 | 58.78 | 58.84 | 160,195 | -1.05(-1.76%) |
May 07, 2019 | 60.35 | 60.63 | 59.17 | 59.89 | 257,067 | -0.92(-1.51%) |
May 06, 2019 | 60.03 | 61.51 | 58.68 | 60.81 | 174,168 | -0.01(-0.02%) |
May 03, 2019 | 60.23 | 61.54 | 59.91 | 60.82 | 325,457 | +0.71(+1.18%) |
May 02, 2019 | 59.42 | 60.29 | 59.19 | 60.11 | 131,813 | +0.81(+1.36%) |
May 01, 2019 | 60.04 | 60.41 | 59.30 | 59.30 | 338,367 | -0.82(-1.36%) |
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,871 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.53 | 59.42 | 59.77 | 172,478 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.73 | 158,305 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.98 | 241,732 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.83 | 64.12 | 64.56 | 134,989 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.92 | 210,801 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.99 | 63.58 | 63.77 | 86,812 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.31 | 111,856 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,345 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,039 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.87 | 63.85 | 64.68 | 167,559 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,673 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.54 | 62.82 | 63.48 | 72,158 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,433 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.86 | 62.03 | 159,609 | -0.39(-0.62%) |
Apr 08, 2019 | 61.84 | 62.66 | 61.62 | 62.42 | 141,821 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.04 | 61.49 | 61.71 | 224,765 | -0.04(-0.06%) |
Apr 04, 2019 | 61.48 | 61.97 | 61.48 | 61.75 | 154,238 | +0.38(+0.62%) |
Apr 03, 2019 | 61.29 | 61.69 | 60.92 | 61.37 | 95,977 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,863 | -0.84(-1.35%) |
Apr 01, 2019 | 61.78 | 62.45 | 61.60 | 61.79 | 187,937 | +0.33(+0.54%) |
Mar 29, 2019 | 60.99 | 61.72 | 60.98 | 61.46 | 237,299 | +0.54(+0.89%) |
Mar 28, 2019 | 60.02 | 61.13 | 60.02 | 60.92 | 168,276 | +0.90(+1.50%) |
Mar 27, 2019 | 59.28 | 60.53 | 59.28 | 60.01 | 112,049 | +0.73(+1.23%) |
Mar 26, 2019 | 58.57 | 59.75 | 58.53 | 59.28 | 141,881 | +0.96(+1.64%) |
Mar 25, 2019 | 58.06 | 58.88 | 57.77 | 58.32 | 106,926 | +0.22(+0.38%) |
Mar 22, 2019 | 59.67 | 60.16 | 57.95 | 58.11 | 155,672 | -1.94(-3.23%) |
Mar 21, 2019 | 58.46 | 60.15 | 58.46 | 60.04 | 142,799 | +1.29(+2.20%) |
Mar 20, 2019 | 59.56 | 59.74 | 58.57 | 58.75 | 123,219 | -0.80(-1.34%) |
Mar 19, 2019 | 61.21 | 61.21 | 59.14 | 59.55 | 165,044 | -1.36(-2.23%) |
Mar 18, 2019 | 60.34 | 61.07 | 60.09 | 60.91 | 140,704 | +0.55(+0.91%) |
Mar 15, 2019 | 61.23 | 61.67 | 59.89 | 60.36 | 380,227 | -0.73(-1.20%) |
Mar 14, 2019 | 60.88 | 61.42 | 60.59 | 61.09 | 202,086 | +0.17(+0.28%) |
Mar 13, 2019 | 60.05 | 61.09 | 57.64 | 60.92 | 142,187 | +1.10(+1.84%) |
Mar 12, 2019 | 60.23 | 60.78 | 59.40 | 59.81 | 124,573 | -0.41(-0.68%) |
Mar 11, 2019 | 58.83 | 60.24 | 58.49 | 60.22 | 140,819 | +1.39(+2.36%) |
Mar 08, 2019 | 58.00 | 58.93 | 57.64 | 58.84 | 137,134 | +0.60(+1.03%) |
Mar 07, 2019 | 58.56 | 58.79 | 57.93 | 58.24 | 154,598 | -0.31(-0.54%) |
Mar 06, 2019 | 58.75 | 59.27 | 57.88 | 58.55 | 167,318 | -0.20(-0.34%) |
Mar 05, 2019 | 59.24 | 59.52 | 58.66 | 58.75 | 133,554 | -0.51(-0.86%) |
Mar 04, 2019 | 60.77 | 60.94 | 59.21 | 59.26 | 158,852 | -1.41(-2.32%) |