Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.96 | 53.09 | 51.80 | 52.05 | 160,977 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.45 | 52.96 | 1,061,827 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.78 | 51.21 | 236,632 | -1.56(-2.95%) |
Mar 26, 2020 | 50.23 | 52.76 | 50.23 | 52.76 | 327,212 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,096 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.58 | 47.10 | 49.58 | 227,457 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.87 | 304,452 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.65 | 46.35 | 46.42 | 210,361 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.11 | 47.49 | 49.07 | 256,467 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.00 | 46.45 | 48.96 | 374,710 | -2.20(-4.31%) |
Mar 17, 2020 | 49.30 | 51.54 | 48.18 | 51.16 | 221,237 | +2.53(+5.21%) |
Mar 16, 2020 | 47.82 | 51.55 | 47.82 | 48.63 | 218,746 | -5.61(-10.34%) |
Mar 13, 2020 | 52.78 | 54.23 | 50.08 | 54.23 | 279,211 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.22 | 48.69 | 49.90 | 433,107 | -4.96(-9.03%) |
Mar 11, 2020 | 55.87 | 56.08 | 54.18 | 54.86 | 398,988 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,400 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.66 | 55.01 | 310,564 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.84 | 59.27 | 126,047 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.50 | 59.97 | 60.51 | 94,408 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,986 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.18 | 59.38 | 59.86 | 177,928 | -1.39(-2.27%) |
Mar 02, 2020 | 59.07 | 61.29 | 58.62 | 61.25 | 240,504 | +2.49(+4.24%) |
Feb 28, 2020 | 57.62 | 58.76 | 56.76 | 58.76 | 265,229 | -0.40(-0.67%) |
Feb 27, 2020 | 60.62 | 61.50 | 59.16 | 59.16 | 189,268 | -2.69(-4.34%) |
Feb 26, 2020 | 62.34 | 63.00 | 61.65 | 61.84 | 265,089 | -0.14(-0.23%) |
Feb 25, 2020 | 64.19 | 64.32 | 61.84 | 61.98 | 217,774 | -1.83(-2.86%) |
Feb 24, 2020 | 63.76 | 64.45 | 63.60 | 63.81 | 201,764 | -2.10(-3.19%) |
Feb 21, 2020 | 66.41 | 66.41 | 65.78 | 65.91 | 126,471 | -0.69(-1.03%) |
Feb 20, 2020 | 66.87 | 66.95 | 65.98 | 66.60 | 54,543 | -0.31(-0.46%) |
Feb 19, 2020 | 66.74 | 66.95 | 66.74 | 66.91 | 59,640 | +0.44(+0.66%) |
Feb 18, 2020 | 66.46 | 66.50 | 66.15 | 66.47 | 262,473 | -0.10(-0.15%) |
Feb 14, 2020 | 66.56 | 66.57 | 66.35 | 66.57 | 57,833 | +0.22(+0.33%) |
Feb 13, 2020 | 66.29 | 66.54 | 66.05 | 66.35 | 71,147 | -0.13(-0.20%) |
Feb 12, 2020 | 66.36 | 66.49 | 66.24 | 66.48 | 65,678 | +0.42(+0.63%) |
Feb 11, 2020 | 66.24 | 66.36 | 66.01 | 66.07 | 114,014 | +0.18(+0.27%) |
Feb 10, 2020 | 65.22 | 65.89 | 65.22 | 65.89 | 52,486 | +0.51(+0.78%) |
Feb 07, 2020 | 65.56 | 65.64 | 65.31 | 65.38 | 44,699 | -0.45(-0.69%) |
Feb 06, 2020 | 65.75 | 65.84 | 65.60 | 65.83 | 71,037 | +0.22(+0.33%) |
Feb 05, 2020 | 65.57 | 65.64 | 65.18 | 65.61 | 73,980 | +0.67(+1.04%) |
Feb 04, 2020 | 64.84 | 65.16 | 64.84 | 64.94 | 91,165 | +0.79(+1.23%) |
Feb 03, 2020 | 63.64 | 64.38 | 63.64 | 64.15 | 122,621 | +0.69(+1.09%) |
Jan 31, 2020 | 64.52 | 64.64 | 63.22 | 63.46 | 84,102 | -1.26(-1.95%) |
Jan 30, 2020 | 64.08 | 64.75 | 63.98 | 64.72 | 103,422 | +0.24(+0.37%) |
Jan 29, 2020 | 64.89 | 64.95 | 64.48 | 64.49 | 154,616 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 41,000 | +0.59(+0.92%) |
Jan 27, 2020 | 64.09 | 64.25 | 63.77 | 63.97 | 63,182 | -0.96(-1.48%) |
Jan 24, 2020 | 65.57 | 65.64 | 64.70 | 64.93 | 177,525 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.90 | 65.39 | 107,432 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,782 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.27 | 87,445 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.42 | 65.20 | 65.39 | 74,781 | +0.24(+0.37%) |
Jan 16, 2020 | 64.76 | 65.15 | 64.76 | 65.15 | 218,447 | +0.52(+0.80%) |
Jan 15, 2020 | 64.50 | 64.77 | 64.45 | 64.63 | 457,959 | +0.19(+0.29%) |
Jan 14, 2020 | 64.59 | 64.69 | 64.38 | 64.44 | 79,356 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,025 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.03 | 71,391 | -0.02(-0.04%) |
Jan 09, 2020 | 63.88 | 64.06 | 63.67 | 64.06 | 51,190 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.84 | 63.36 | 63.63 | 56,096 | +0.29(+0.45%) |
Jan 07, 2020 | 63.47 | 63.50 | 63.26 | 63.34 | 42,248 | -0.17(-0.27%) |
Jan 06, 2020 | 63.07 | 63.51 | 62.96 | 63.51 | 42,529 | +0.20(+0.31%) |
Jan 03, 2020 | 63.16 | 63.47 | 63.16 | 63.32 | 74,781 | -0.36(-0.57%) |
Jan 02, 2020 | 63.51 | 63.68 | 63.36 | 63.68 | 48,766 | +0.42(+0.66%) |
Dec 31, 2019 | 62.88 | 63.31 | 62.88 | 63.26 | 40,462 | +0.17(+0.26%) |
Dec 30, 2019 | 63.54 | 63.54 | 63.04 | 63.10 | 62,216 | -0.39(-0.61%) |
Dec 27, 2019 | 63.66 | 63.66 | 63.38 | 63.49 | 39,191 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.40 | 63.27 | 63.40 | 21,307 | +0.22(+0.35%) |
Dec 24, 2019 | 63.31 | 63.31 | 63.13 | 63.18 | 22,879 | +0.01(+0.01%) |
Dec 23, 2019 | 63.36 | 63.36 | 63.15 | 63.17 | 77,213 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.21 | 63.00 | 63.16 | 52,325 | +0.37(+0.59%) |
Dec 19, 2019 | 62.64 | 62.81 | 62.52 | 62.80 | 100,329 | +0.33(+0.53%) |
Dec 18, 2019 | 62.49 | 62.56 | 62.39 | 62.47 | 41,604 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.39 | 61,456 | -0.06(-0.10%) |
Dec 16, 2019 | 62.40 | 62.59 | 62.40 | 62.45 | 33,831 | +0.36(+0.57%) |
Dec 13, 2019 | 62.29 | 62.29 | 61.86 | 62.09 | 65,937 | +0.04(+0.06%) |
Dec 12, 2019 | 61.62 | 62.20 | 61.48 | 62.05 | 69,740 | +0.44(+0.72%) |
Dec 11, 2019 | 61.48 | 61.63 | 61.44 | 61.61 | 107,877 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.61 | 61.34 | 61.38 | 185,727 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,946 | -0.16(-0.25%) |
Dec 06, 2019 | 61.48 | 61.69 | 61.47 | 61.58 | 160,588 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.02 | 60.73 | 60.97 | 96,450 | +0.08(+0.12%) |
Dec 04, 2019 | 60.79 | 61.02 | 60.66 | 60.89 | 53,789 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.46 | 60.19 | 60.46 | 43,352 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.83 | 60.88 | 57,875 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.36 | 28,927 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.42 | 61.64 | 32,755 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.46 | 61.20 | 61.44 | 46,143 | +0.24(+0.40%) |
Nov 25, 2019 | 60.98 | 61.20 | 60.98 | 61.20 | 41,025 | +0.56(+0.93%) |
Nov 22, 2019 | 60.62 | 60.84 | 60.50 | 60.63 | 36,797 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.51 | 60.58 | 39,766 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.79 | 42,680 | -0.32(-0.52%) |
Nov 19, 2019 | 61.33 | 61.33 | 60.95 | 61.11 | 70,244 | +0.08(+0.12%) |
Nov 18, 2019 | 60.92 | 61.05 | 60.84 | 61.03 | 25,338 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.00 | 60.74 | 61.00 | 44,241 | +0.51(+0.84%) |
Nov 14, 2019 | 60.27 | 60.53 | 60.27 | 60.49 | 66,066 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.50 | 60.19 | 60.46 | 91,048 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.57 | 60.26 | 60.34 | 37,158 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.16 | 60.26 | 42,004 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.18 | 60.42 | 38,498 | +0.16(+0.26%) |
Nov 07, 2019 | 60.61 | 60.61 | 60.22 | 60.26 | 59,817 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.18 | 59.96 | 60.14 | 41,923 | +0.09(+0.15%) |
Nov 05, 2019 | 60.31 | 60.31 | 60.03 | 60.05 | 25,545 | -0.06(-0.10%) |
Nov 04, 2019 | 60.27 | 60.27 | 60.03 | 60.11 | 64,009 | +0.31(+0.53%) |
Nov 01, 2019 | 59.56 | 59.79 | 59.49 | 59.79 | 34,032 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.90 | 59.15 | 29,633 | -0.29(-0.48%) |
Oct 30, 2019 | 59.34 | 59.50 | 59.13 | 59.44 | 91,797 | +0.02(+0.03%) |
Oct 29, 2019 | 59.24 | 59.59 | 59.23 | 59.42 | 71,892 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.40 | 35,535 | +0.57(+0.97%) |
Oct 25, 2019 | 58.54 | 58.91 | 58.51 | 58.83 | 47,644 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.25 | 58.50 | 31,619 | +0.14(+0.23%) |
Oct 23, 2019 | 58.26 | 58.36 | 58.10 | 58.36 | 47,729 | +0.17(+0.30%) |
Oct 22, 2019 | 58.49 | 58.70 | 58.19 | 58.19 | 38,405 | -0.25(-0.43%) |
Oct 21, 2019 | 58.31 | 58.44 | 58.19 | 58.44 | 30,620 | +0.42(+0.73%) |
Oct 18, 2019 | 57.98 | 58.15 | 57.81 | 58.02 | 60,406 | -0.13(-0.23%) |
Oct 17, 2019 | 58.17 | 58.34 | 58.00 | 58.15 | 24,486 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.19 | 57.93 | 57.99 | 46,681 | -0.19(-0.33%) |
Oct 15, 2019 | 57.84 | 58.29 | 57.84 | 58.19 | 38,281 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,176 | -0.08(-0.13%) |
Oct 11, 2019 | 57.58 | 58.16 | 57.58 | 57.76 | 148,890 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.15 | 56.54 | 56.96 | 78,577 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.77 | 56.35 | 56.58 | 96,421 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,258 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,601 | -0.29(-0.51%) |
Oct 04, 2019 | 56.80 | 57.31 | 56.80 | 57.31 | 57,429 | +0.72(+1.27%) |
Oct 03, 2019 | 56.05 | 56.59 | 55.55 | 56.59 | 78,718 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,471 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.46 | 57.28 | 57.33 | 83,531 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.92 | 58.11 | 30,443 | +0.33(+0.57%) |
Sep 27, 2019 | 58.13 | 58.21 | 57.48 | 57.79 | 36,797 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.08 | 57.74 | 57.98 | 46,428 | -0.02(-0.03%) |
Sep 25, 2019 | 57.65 | 58.11 | 57.32 | 58.00 | 66,683 | +0.50(+0.87%) |
Sep 24, 2019 | 58.43 | 58.43 | 57.36 | 57.50 | 163,653 | -0.56(-0.96%) |
Sep 23, 2019 | 57.99 | 58.18 | 57.86 | 58.06 | 72,941 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,141 | -0.33(-0.57%) |
Sep 19, 2019 | 58.46 | 58.56 | 58.23 | 58.33 | 56,037 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,509 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.10 | 58.30 | 2,456,316 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.15 | 58.28 | 35,722 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.63 | 58.44 | 58.46 | 48,952 | -0.01(-0.02%) |
Sep 12, 2019 | 58.50 | 58.67 | 58.28 | 58.47 | 91,094 | +0.29(+0.50%) |
Sep 11, 2019 | 57.78 | 58.18 | 57.78 | 58.18 | 28,249 | +0.48(+0.83%) |
Sep 10, 2019 | 57.65 | 57.70 | 57.32 | 57.70 | 45,205 | -0.06(-0.10%) |
Sep 09, 2019 | 57.94 | 57.94 | 57.57 | 57.76 | 46,892 | +0.05(+0.08%) |
Sep 06, 2019 | 57.77 | 57.82 | 57.63 | 57.71 | 44,249 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,401 | +0.76(+1.34%) |
Sep 04, 2019 | 56.73 | 56.85 | 56.54 | 56.85 | 69,882 | +0.64(+1.14%) |
Sep 03, 2019 | 56.21 | 56.36 | 55.97 | 56.21 | 93,583 | -0.48(-0.84%) |
Aug 30, 2019 | 56.87 | 56.97 | 56.48 | 56.68 | 87,003 | +0.09(+0.16%) |
Aug 29, 2019 | 56.30 | 56.71 | 56.30 | 56.59 | 59,192 | +0.73(+1.31%) |
Aug 28, 2019 | 55.33 | 55.91 | 55.23 | 55.86 | 65,143 | +0.36(+0.65%) |
Aug 27, 2019 | 56.02 | 56.04 | 55.40 | 55.50 | 72,225 | -0.09(-0.16%) |
Aug 26, 2019 | 55.56 | 55.59 | 55.15 | 55.59 | 77,997 | +0.59(+1.08%) |
Aug 23, 2019 | 56.34 | 56.57 | 54.78 | 55.00 | 132,322 | -1.53(-2.71%) |
Aug 22, 2019 | 56.67 | 56.86 | 56.20 | 56.53 | 70,335 | -0.02(-0.03%) |
Aug 21, 2019 | 56.52 | 56.65 | 56.42 | 56.55 | 50,130 | +0.46(+0.82%) |
Aug 20, 2019 | 56.60 | 56.60 | 56.09 | 56.09 | 67,140 | -0.52(-0.92%) |
Aug 19, 2019 | 56.47 | 56.73 | 56.43 | 56.61 | 52,999 | +0.72(+1.28%) |
Aug 16, 2019 | 55.31 | 55.97 | 55.31 | 55.89 | 50,449 | +0.87(+1.58%) |
Aug 15, 2019 | 55.16 | 55.22 | 54.66 | 55.02 | 93,377 | +0.04(+0.07%) |
Aug 14, 2019 | 55.93 | 55.93 | 54.96 | 54.98 | 144,992 | -1.64(-2.90%) |
Aug 13, 2019 | 55.79 | 57.01 | 55.69 | 56.63 | 113,925 | +0.82(+1.48%) |
Aug 12, 2019 | 56.26 | 56.26 | 55.63 | 55.80 | 92,379 | -0.65(-1.15%) |
Aug 09, 2019 | 56.75 | 56.81 | 56.09 | 56.45 | 137,024 | -0.41(-0.72%) |
Aug 08, 2019 | 56.23 | 56.89 | 55.98 | 56.86 | 95,235 | +1.07(+1.92%) |
Aug 07, 2019 | 55.30 | 55.88 | 54.70 | 55.79 | 181,394 | +0.07(+0.13%) |
Aug 06, 2019 | 55.61 | 55.76 | 55.16 | 55.72 | 100,346 | +0.59(+1.07%) |
Aug 05, 2019 | 56.15 | 56.15 | 54.75 | 55.13 | 112,995 | -1.74(-3.07%) |
Aug 02, 2019 | 57.23 | 57.24 | 56.67 | 56.87 | 95,767 | -0.60(-1.04%) |
Aug 01, 2019 | 58.02 | 58.77 | 57.35 | 57.47 | 128,367 | -0.58(-1.00%) |
Jul 31, 2019 | 58.78 | 58.78 | 57.63 | 58.06 | 85,432 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.75 | 58.33 | 58.64 | 68,159 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.74 | 58.54 | 58.70 | 67,084 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.71 | 46,815 | +0.43(+0.75%) |
Jul 25, 2019 | 58.51 | 58.51 | 58.13 | 58.28 | 97,507 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.56 | 58.18 | 58.55 | 39,816 | +0.30(+0.51%) |
Jul 23, 2019 | 58.12 | 58.26 | 57.90 | 58.25 | 52,300 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.84 | 57.58 | 57.74 | 65,258 | +0.16(+0.28%) |
Jul 19, 2019 | 58.09 | 58.09 | 57.58 | 57.58 | 74,818 | -0.30(-0.52%) |
Jul 18, 2019 | 57.65 | 57.92 | 57.47 | 57.88 | 49,187 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,251 | -0.39(-0.68%) |
Jul 16, 2019 | 58.21 | 58.25 | 57.94 | 58.01 | 37,244 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.19 | 58.10 | 58.19 | 39,837 | +0.00(+0.00%) |
Jul 12, 2019 | 57.91 | 58.20 | 57.91 | 58.19 | 29,713 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.89 | 57.61 | 57.86 | 70,049 | +0.14(+0.24%) |
Jul 10, 2019 | 57.76 | 57.90 | 57.60 | 57.72 | 100,075 | +0.22(+0.39%) |
Jul 09, 2019 | 57.52 | 57.52 | 57.29 | 57.49 | 63,480 | -0.08(-0.14%) |
Jul 08, 2019 | 57.74 | 57.87 | 57.46 | 57.57 | 59,140 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.00 | 57.45 | 57.96 | 59,854 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.14 | 57.75 | 58.14 | 77,170 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.32 | 57.55 | 106,272 | +0.04(+0.07%) |
Jul 01, 2019 | 57.82 | 57.82 | 57.27 | 57.51 | 144,645 | +0.50(+0.87%) |
Jun 28, 2019 | 56.85 | 57.05 | 56.73 | 57.01 | 80,162 | +0.41(+0.72%) |
Jun 27, 2019 | 56.40 | 56.64 | 56.40 | 56.60 | 89,931 | +0.25(+0.44%) |
Jun 26, 2019 | 56.64 | 56.64 | 56.36 | 56.36 | 60,231 | -0.10(-0.17%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.40 | 56.45 | 126,794 | -0.55(-0.96%) |
Jun 24, 2019 | 57.20 | 57.20 | 56.98 | 57.00 | 365,878 | -0.07(-0.13%) |
Jun 21, 2019 | 57.12 | 57.29 | 56.97 | 57.08 | 74,391 | -0.09(-0.16%) |
Jun 20, 2019 | 57.23 | 57.23 | 56.71 | 57.16 | 61,977 | +0.57(+1.01%) |
Jun 19, 2019 | 56.40 | 56.65 | 56.29 | 56.59 | 202,484 | +0.27(+0.48%) |
Jun 18, 2019 | 56.09 | 56.61 | 56.08 | 56.32 | 80,365 | +0.63(+1.13%) |
Jun 17, 2019 | 55.92 | 55.97 | 55.69 | 55.70 | 61,607 | -0.15(-0.27%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.70 | 55.85 | 273,010 | -0.15(-0.27%) |
Jun 13, 2019 | 55.96 | 56.06 | 55.77 | 56.00 | 85,058 | +0.31(+0.55%) |
Jun 12, 2019 | 55.77 | 55.83 | 55.64 | 55.70 | 51,966 | -0.05(-0.09%) |
Jun 11, 2019 | 56.12 | 56.22 | 55.63 | 55.75 | 73,730 | -0.07(-0.12%) |
Jun 10, 2019 | 55.88 | 56.07 | 55.74 | 55.81 | 139,733 | +0.27(+0.49%) |
Jun 07, 2019 | 55.09 | 55.76 | 55.09 | 55.54 | 91,432 | +0.62(+1.13%) |
Jun 06, 2019 | 54.68 | 55.05 | 54.51 | 54.92 | 103,847 | +0.38(+0.69%) |
Jun 05, 2019 | 54.41 | 54.55 | 54.06 | 54.54 | 120,964 | +0.48(+0.90%) |
Jun 04, 2019 | 53.45 | 54.06 | 53.31 | 54.06 | 76,249 | +1.18(+2.24%) |
Jun 03, 2019 | 52.90 | 53.24 | 52.64 | 52.87 | 188,688 | -0.07(-0.14%) |
May 31, 2019 | 53.08 | 53.19 | 52.81 | 52.95 | 192,524 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.77 | 53.34 | 53.56 | 75,567 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.72 | 53.25 | 53.52 | 79,482 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.95 | 59,918 | -0.46(-0.84%) |
May 24, 2019 | 54.69 | 54.81 | 54.40 | 54.41 | 46,789 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.48 | 199,431 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,879 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.15 | 91,617 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.88 | 54.52 | 54.70 | 144,689 | -0.39(-0.70%) |
May 17, 2019 | 55.04 | 55.59 | 55.00 | 55.09 | 139,724 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,544 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.08 | 54.28 | 54.94 | 71,957 | +0.20(+0.37%) |
May 14, 2019 | 54.51 | 55.07 | 54.47 | 54.74 | 118,714 | +0.39(+0.72%) |
May 13, 2019 | 54.64 | 54.77 | 54.16 | 54.34 | 118,218 | -1.39(-2.49%) |
May 10, 2019 | 55.44 | 55.87 | 54.61 | 55.73 | 98,945 | +0.18(+0.32%) |
May 09, 2019 | 55.33 | 55.60 | 54.82 | 55.56 | 90,851 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.00 | 55.53 | 55.67 | 78,874 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,226 | -0.98(-1.73%) |
May 06, 2019 | 55.97 | 56.74 | 55.97 | 56.68 | 69,527 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.01 | 56.65 | 57.00 | 86,067 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.40 | 70,875 | -0.07(-0.12%) |
May 01, 2019 | 57.15 | 57.15 | 56.47 | 56.47 | 96,165 | -0.51(-0.89%) |
Apr 30, 2019 | 56.83 | 56.98 | 56.46 | 56.98 | 79,879 | +0.11(+0.20%) |
Apr 29, 2019 | 56.83 | 56.97 | 56.82 | 56.87 | 58,188 | +0.03(+0.06%) |
Apr 26, 2019 | 56.66 | 56.83 | 56.45 | 56.83 | 70,399 | +0.19(+0.34%) |
Apr 25, 2019 | 56.99 | 56.99 | 56.51 | 56.64 | 56,085 | -0.34(-0.60%) |
Apr 24, 2019 | 56.88 | 57.15 | 56.88 | 56.98 | 71,111 | -0.01(-0.02%) |
Apr 23, 2019 | 56.44 | 57.02 | 56.44 | 57.00 | 143,000 | +0.45(+0.80%) |
Apr 22, 2019 | 56.34 | 56.58 | 56.34 | 56.54 | 58,946 | -0.02(-0.03%) |
Apr 18, 2019 | 56.48 | 56.60 | 56.27 | 56.56 | 42,496 | +0.17(+0.30%) |
Apr 17, 2019 | 56.85 | 56.85 | 56.31 | 56.39 | 46,873 | -0.25(-0.44%) |
Apr 16, 2019 | 56.97 | 56.97 | 56.51 | 56.65 | 53,262 | +0.01(+0.02%) |
Apr 15, 2019 | 56.85 | 56.85 | 56.51 | 56.64 | 56,576 | -0.13(-0.23%) |
Apr 12, 2019 | 56.80 | 56.80 | 56.55 | 56.77 | 82,633 | +0.43(+0.76%) |
Apr 11, 2019 | 56.46 | 56.46 | 56.14 | 56.34 | 54,239 | +0.06(+0.11%) |
Apr 10, 2019 | 56.05 | 56.29 | 56.05 | 56.28 | 58,195 | +0.27(+0.48%) |
Apr 09, 2019 | 56.27 | 56.27 | 55.94 | 56.01 | 98,262 | -0.35(-0.63%) |
Apr 08, 2019 | 56.30 | 56.37 | 56.11 | 56.36 | 60,498 | +0.06(+0.11%) |
Apr 05, 2019 | 56.24 | 56.38 | 56.19 | 56.30 | 57,306 | +0.23(+0.42%) |
Apr 04, 2019 | 56.06 | 56.10 | 55.87 | 56.06 | 78,149 | +0.06(+0.10%) |
Apr 03, 2019 | 56.06 | 56.20 | 55.88 | 56.01 | 79,164 | +0.22(+0.39%) |
Apr 02, 2019 | 55.87 | 55.87 | 55.61 | 55.79 | 57,534 | -0.02(-0.03%) |