Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.42 | 32.74 | 31.00 | 31.75 | 1,001,140 | +0.28(+0.89%) |
Mar 30, 2020 | 31.36 | 31.99 | 30.22 | 31.47 | 1,283,010 | -0.03(-0.10%) |
Mar 27, 2020 | 31.02 | 33.52 | 31.02 | 31.50 | 2,991,000 | -1.23(-3.76%) |
Mar 26, 2020 | 28.73 | 32.97 | 28.12 | 32.73 | 1,901,383 | +4.13(+14.44%) |
Mar 25, 2020 | 29.30 | 29.99 | 28.10 | 28.60 | 1,073,808 | -0.58(-1.99%) |
Mar 24, 2020 | 27.73 | 29.19 | 26.24 | 29.18 | 1,339,942 | +3.17(+12.19%) |
Mar 23, 2020 | 25.45 | 26.55 | 23.59 | 26.01 | 1,293,398 | +0.57(+2.24%) |
Mar 20, 2020 | 24.95 | 27.78 | 24.83 | 25.44 | 1,676,700 | +0.95(+3.88%) |
Mar 19, 2020 | 23.60 | 25.54 | 22.77 | 24.49 | 1,119,550 | +0.60(+2.51%) |
Mar 18, 2020 | 23.91 | 26.37 | 22.22 | 23.89 | 1,170,591 | -2.40(-9.13%) |
Mar 17, 2020 | 28.73 | 29.05 | 24.57 | 26.29 | 1,673,647 | -2.08(-7.33%) |
Mar 16, 2020 | 25.15 | 30.32 | 23.80 | 28.37 | 1,746,258 | -4.68(-14.16%) |
Mar 13, 2020 | 31.24 | 33.05 | 29.41 | 33.05 | 1,358,300 | +3.29(+11.06%) |
Mar 12, 2020 | 30.68 | 31.61 | 29.50 | 29.76 | 1,243,253 | -3.02(-9.21%) |
Mar 11, 2020 | 34.62 | 35.55 | 32.13 | 32.78 | 1,010,150 | -2.94(-8.23%) |
Mar 10, 2020 | 35.56 | 36.17 | 33.14 | 35.72 | 1,179,974 | +1.38(+4.02%) |
Mar 09, 2020 | 34.43 | 35.67 | 33.65 | 34.34 | 1,214,535 | -2.87(-7.71%) |
Mar 06, 2020 | 37.47 | 38.12 | 36.12 | 37.21 | 1,258,500 | -1.55(-4.00%) |
Mar 05, 2020 | 39.72 | 40.05 | 38.09 | 38.76 | 885,438 | -1.93(-4.74%) |
Mar 04, 2020 | 40.89 | 41.00 | 39.59 | 40.69 | 930,767 | +0.40(+0.99%) |
Mar 03, 2020 | 40.98 | 41.91 | 39.52 | 40.29 | 1,043,051 | -0.81(-1.97%) |
Mar 02, 2020 | 41.34 | 41.82 | 40.00 | 41.10 | 1,562,356 | +0.07(+0.17%) |
Feb 28, 2020 | 40.12 | 41.71 | 40.00 | 41.03 | 1,495,700 | -0.36(-0.87%) |
Feb 27, 2020 | 41.69 | 42.80 | 40.46 | 41.39 | 2,441,816 | -1.27(-2.98%) |
Feb 26, 2020 | 40.03 | 42.70 | 39.94 | 42.66 | 3,069,866 | +3.24(+8.22%) |
Feb 25, 2020 | 43.30 | 45.31 | 38.66 | 39.42 | 4,126,021 | -15.63(-28.39%) |
Feb 24, 2020 | 55.00 | 55.88 | 53.97 | 55.05 | 473,687 | -2.18(-3.81%) |
Feb 21, 2020 | 58.44 | 58.44 | 57.00 | 57.23 | 314,200 | -1.27(-2.17%) |
Feb 20, 2020 | 58.57 | 58.85 | 57.15 | 58.50 | 517,722 | -0.09(-0.15%) |
Feb 19, 2020 | 59.15 | 59.26 | 58.30 | 58.59 | 466,129 | -0.66(-1.11%) |
Feb 18, 2020 | 58.60 | 59.54 | 58.50 | 59.25 | 754,379 | +0.37(+0.63%) |
Feb 14, 2020 | 58.59 | 59.26 | 58.43 | 58.88 | 446,300 | +0.13(+0.22%) |
Feb 13, 2020 | 58.45 | 59.06 | 58.08 | 58.75 | 305,825 | +0.21(+0.36%) |
Feb 12, 2020 | 59.35 | 59.35 | 58.37 | 58.54 | 421,615 | -0.54(-0.91%) |
Feb 11, 2020 | 59.75 | 59.99 | 58.97 | 59.08 | 307,552 | -0.48(-0.81%) |
Feb 10, 2020 | 58.03 | 59.58 | 58.00 | 59.56 | 587,381 | +1.21(+2.07%) |
Feb 07, 2020 | 59.26 | 59.38 | 58.00 | 58.35 | 246,800 | -1.22(-2.05%) |
Feb 06, 2020 | 59.65 | 59.90 | 59.02 | 59.57 | 406,291 | +0.26(+0.44%) |
Feb 05, 2020 | 61.20 | 61.39 | 58.94 | 59.31 | 382,732 | -1.25(-2.06%) |
Feb 04, 2020 | 60.23 | 61.02 | 60.02 | 60.56 | 302,867 | +1.07(+1.80%) |
Feb 03, 2020 | 58.81 | 59.68 | 58.81 | 59.49 | 273,405 | +0.69(+1.17%) |
Jan 31, 2020 | 59.24 | 59.24 | 58.01 | 58.80 | 351,200 | -0.55(-0.93%) |
Jan 30, 2020 | 59.34 | 59.78 | 58.55 | 59.35 | 192,379 | -0.39(-0.65%) |
Jan 29, 2020 | 59.81 | 60.03 | 58.86 | 59.74 | 462,283 | +0.31(+0.52%) |
Jan 28, 2020 | 59.64 | 59.82 | 59.13 | 59.43 | 501,306 | +0.01(+0.02%) |
Jan 27, 2020 | 59.48 | 59.66 | 58.63 | 59.42 | 461,400 | -1.49(-2.45%) |
Jan 24, 2020 | 62.79 | 62.97 | 60.52 | 60.91 | 295,700 | -1.34(-2.15%) |
Jan 23, 2020 | 62.92 | 63.20 | 61.72 | 62.25 | 411,216 | -0.53(-0.84%) |
Jan 22, 2020 | 63.39 | 64.06 | 62.70 | 62.78 | 443,409 | -0.49(-0.77%) |
Jan 21, 2020 | 63.59 | 64.25 | 63.18 | 63.27 | 333,493 | -0.57(-0.89%) |
Jan 17, 2020 | 64.45 | 64.45 | 63.57 | 63.84 | 302,500 | -0.14(-0.22%) |
Jan 16, 2020 | 63.36 | 64.06 | 63.34 | 63.98 | 291,114 | +0.82(+1.30%) |
Jan 15, 2020 | 61.92 | 63.29 | 61.78 | 63.16 | 368,721 | +1.37(+2.22%) |
Jan 14, 2020 | 62.06 | 62.30 | 61.21 | 61.79 | 333,183 | -0.36(-0.58%) |
Jan 13, 2020 | 61.47 | 62.45 | 61.24 | 62.15 | 567,508 | +0.55(+0.89%) |
Jan 10, 2020 | 60.39 | 62.14 | 60.06 | 61.60 | 651,200 | +2.30(+3.88%) |
Jan 09, 2020 | 59.76 | 59.95 | 59.15 | 59.30 | 318,176 | -0.02(-0.03%) |
Jan 08, 2020 | 59.08 | 59.89 | 59.06 | 59.32 | 417,659 | +0.46(+0.78%) |
Jan 07, 2020 | 59.07 | 59.21 | 58.43 | 58.86 | 323,899 | -0.39(-0.66%) |
Jan 06, 2020 | 57.82 | 59.47 | 57.82 | 59.25 | 261,461 | +0.85(+1.46%) |
Jan 03, 2020 | 58.45 | 58.81 | 57.95 | 58.40 | 343,700 | -0.55(-0.93%) |
Jan 02, 2020 | 58.87 | 59.10 | 58.09 | 58.95 | 504,061 | +0.40(+0.68%) |
Dec 31, 2019 | 58.35 | 58.76 | 58.31 | 58.55 | 244,900 | +0.17(+0.29%) |
Dec 30, 2019 | 58.62 | 58.62 | 57.72 | 58.38 | 326,945 | -0.19(-0.32%) |
Dec 27, 2019 | 58.40 | 58.67 | 57.77 | 58.57 | 254,400 | +0.42(+0.72%) |
Dec 26, 2019 | 57.97 | 58.45 | 57.97 | 58.15 | 129,014 | +0.06(+0.10%) |
Dec 24, 2019 | 58.16 | 58.29 | 57.72 | 58.09 | 88,700 | -0.05(-0.09%) |
Dec 23, 2019 | 58.40 | 58.45 | 57.47 | 58.14 | 356,702 | +0.05(+0.09%) |
Dec 20, 2019 | 58.07 | 58.35 | 57.63 | 58.09 | 455,500 | +0.30(+0.52%) |
Dec 19, 2019 | 57.45 | 57.98 | 57.04 | 57.79 | 422,427 | +0.27(+0.47%) |
Dec 18, 2019 | 58.28 | 58.28 | 57.30 | 57.52 | 338,784 | -0.49(-0.84%) |
Dec 17, 2019 | 57.50 | 58.16 | 56.64 | 58.01 | 576,100 | +0.56(+0.97%) |
Dec 16, 2019 | 56.52 | 58.12 | 56.52 | 57.45 | 569,187 | +1.32(+2.35%) |
Dec 13, 2019 | 55.29 | 56.26 | 55.29 | 56.13 | 691,800 | +0.78(+1.41%) |
Dec 12, 2019 | 56.42 | 56.64 | 55.25 | 55.35 | 493,017 | -1.21(-2.14%) |
Dec 11, 2019 | 58.49 | 58.49 | 56.19 | 56.56 | 495,395 | -2.11(-3.60%) |
Dec 10, 2019 | 60.50 | 60.78 | 58.23 | 58.67 | 505,108 | -2.02(-3.33%) |
Dec 09, 2019 | 60.44 | 61.12 | 60.39 | 60.69 | 372,422 | +0.07(+0.12%) |
Dec 06, 2019 | 60.99 | 61.26 | 60.54 | 60.62 | 376,100 | +0.04(+0.07%) |
Dec 05, 2019 | 61.44 | 61.44 | 60.33 | 60.58 | 498,561 | -0.62(-1.01%) |
Dec 04, 2019 | 61.54 | 61.68 | 60.86 | 61.20 | 367,736 | -0.26(-0.42%) |
Dec 03, 2019 | 60.08 | 61.49 | 59.48 | 61.46 | 317,372 | +0.50(+0.82%) |
Dec 02, 2019 | 61.84 | 61.84 | 60.48 | 60.96 | 572,994 | -0.71(-1.15%) |
Nov 29, 2019 | 61.84 | 62.20 | 61.22 | 61.67 | 268,500 | -0.41(-0.66%) |
Nov 27, 2019 | 61.80 | 62.55 | 61.37 | 62.08 | 259,200 | +0.36(+0.58%) |
Nov 26, 2019 | 61.64 | 62.29 | 61.21 | 61.72 | 610,553 | +0.13(+0.21%) |
Nov 25, 2019 | 60.83 | 62.16 | 60.79 | 61.59 | 461,343 | +1.11(+1.84%) |
Nov 22, 2019 | 60.58 | 61.15 | 60.21 | 60.48 | 324,300 | -0.05(-0.08%) |
Nov 21, 2019 | 60.49 | 60.90 | 59.80 | 60.53 | 222,504 | -0.02(-0.03%) |
Nov 20, 2019 | 59.80 | 60.97 | 59.76 | 60.55 | 435,273 | +0.32(+0.53%) |
Nov 19, 2019 | 59.85 | 60.74 | 59.32 | 60.23 | 873,644 | +0.70(+1.18%) |
Nov 18, 2019 | 57.88 | 59.63 | 57.88 | 59.53 | 489,705 | +1.38(+2.37%) |
Nov 15, 2019 | 58.00 | 58.36 | 57.65 | 58.15 | 370,300 | +0.29(+0.50%) |
Nov 14, 2019 | 57.60 | 58.21 | 57.53 | 57.86 | 246,448 | -0.05(-0.09%) |
Nov 13, 2019 | 57.58 | 57.99 | 57.35 | 57.91 | 286,609 | -0.08(-0.14%) |
Nov 12, 2019 | 57.61 | 58.40 | 57.59 | 57.99 | 370,163 | +0.31(+0.54%) |
Nov 11, 2019 | 57.83 | 58.05 | 57.34 | 57.68 | 331,297 | -0.21(-0.36%) |
Nov 08, 2019 | 57.01 | 58.28 | 57.01 | 57.89 | 459,500 | +0.80(+1.40%) |
Nov 07, 2019 | 58.16 | 58.46 | 56.58 | 57.09 | 562,473 | -0.20(-0.35%) |
Nov 06, 2019 | 57.44 | 58.86 | 55.63 | 57.29 | 994,526 | +0.25(+0.44%) |
Nov 05, 2019 | 59.12 | 59.12 | 56.51 | 57.04 | 1,351,037 | -1.72(-2.93%) |
Nov 04, 2019 | 59.53 | 60.30 | 58.35 | 58.76 | 829,528 | -0.79(-1.33%) |
Nov 01, 2019 | 58.72 | 59.66 | 58.29 | 59.55 | 463,700 | +0.98(+1.67%) |
Oct 31, 2019 | 58.94 | 59.01 | 58.07 | 58.57 | 358,365 | -0.28(-0.48%) |
Oct 30, 2019 | 59.38 | 59.43 | 58.53 | 58.85 | 409,541 | -0.34(-0.57%) |
Oct 29, 2019 | 58.52 | 59.33 | 58.19 | 59.19 | 409,455 | +0.74(+1.27%) |
Oct 28, 2019 | 58.31 | 58.91 | 57.94 | 58.45 | 622,866 | +0.62(+1.07%) |
Oct 25, 2019 | 58.00 | 58.81 | 57.71 | 57.83 | 494,100 | -0.50(-0.86%) |
Oct 24, 2019 | 58.10 | 58.99 | 57.83 | 58.33 | 484,639 | +0.44(+0.76%) |
Oct 23, 2019 | 56.23 | 57.97 | 56.23 | 57.89 | 476,244 | +1.32(+2.33%) |
Oct 22, 2019 | 54.63 | 58.45 | 54.24 | 56.57 | 2,338,999 | +2.08(+3.82%) |
Oct 21, 2019 | 54.64 | 55.14 | 54.37 | 54.49 | 188,783 | +0.33(+0.61%) |
Oct 18, 2019 | 54.85 | 55.25 | 53.34 | 54.16 | 360,700 | -0.92(-1.67%) |
Oct 17, 2019 | 54.62 | 55.25 | 54.38 | 55.08 | 195,876 | +0.56(+1.03%) |
Oct 16, 2019 | 55.50 | 55.50 | 54.37 | 54.52 | 352,712 | -1.45(-2.59%) |
Oct 15, 2019 | 55.65 | 56.17 | 55.39 | 55.97 | 267,616 | +0.47(+0.85%) |
Oct 14, 2019 | 55.46 | 56.20 | 55.33 | 55.50 | 252,943 | -0.50(-0.89%) |
Oct 11, 2019 | 56.01 | 56.59 | 55.58 | 56.00 | 266,200 | +0.78(+1.41%) |
Oct 10, 2019 | 54.92 | 55.44 | 54.37 | 55.22 | 194,253 | +0.27(+0.49%) |
Oct 09, 2019 | 54.63 | 55.13 | 54.04 | 54.95 | 191,108 | +1.06(+1.97%) |
Oct 08, 2019 | 53.98 | 54.62 | 53.34 | 53.89 | 250,058 | -0.70(-1.28%) |
Oct 07, 2019 | 54.35 | 55.08 | 54.21 | 54.59 | 245,223 | -0.05(-0.09%) |
Oct 04, 2019 | 53.80 | 54.67 | 53.27 | 54.64 | 248,300 | +0.96(+1.79%) |
Oct 03, 2019 | 53.08 | 53.88 | 52.12 | 53.68 | 375,964 | +0.66(+1.24%) |
Oct 02, 2019 | 53.22 | 53.31 | 52.39 | 53.02 | 420,919 | -0.73(-1.36%) |
Oct 01, 2019 | 54.83 | 55.21 | 53.68 | 53.75 | 340,783 | -1.07(-1.95%) |
Sep 30, 2019 | 54.54 | 55.41 | 54.39 | 54.82 | 390,246 | +0.24(+0.44%) |
Sep 27, 2019 | 55.90 | 56.00 | 54.14 | 54.58 | 564,200 | -0.97(-1.74%) |
Sep 26, 2019 | 55.15 | 55.94 | 54.84 | 55.55 | 479,467 | +0.39(+0.70%) |
Sep 25, 2019 | 54.53 | 55.23 | 53.61 | 55.16 | 542,873 | +0.68(+1.25%) |
Sep 24, 2019 | 55.51 | 55.83 | 54.14 | 54.48 | 345,548 | -0.92(-1.66%) |
Sep 23, 2019 | 54.73 | 55.77 | 54.58 | 55.40 | 242,978 | +0.38(+0.69%) |
Sep 20, 2019 | 54.76 | 55.33 | 54.48 | 55.02 | 790,400 | +0.25(+0.46%) |
Sep 19, 2019 | 55.09 | 55.71 | 54.73 | 54.77 | 309,585 | -0.37(-0.67%) |
Sep 18, 2019 | 55.39 | 55.39 | 54.32 | 55.14 | 418,824 | -0.31(-0.56%) |
Sep 17, 2019 | 55.89 | 56.19 | 54.90 | 55.45 | 326,322 | -0.61(-1.09%) |
Sep 16, 2019 | 56.03 | 56.92 | 55.49 | 56.06 | 415,717 | -0.27(-0.48%) |
Sep 13, 2019 | 55.93 | 56.37 | 55.34 | 56.33 | 985,500 | +0.23(+0.41%) |
Sep 12, 2019 | 55.35 | 56.51 | 55.05 | 56.10 | 888,575 | +1.12(+2.04%) |
Sep 11, 2019 | 54.59 | 55.46 | 54.30 | 54.98 | 429,378 | +0.45(+0.83%) |
Sep 10, 2019 | 53.22 | 54.56 | 52.25 | 54.53 | 593,935 | +0.75(+1.39%) |
Sep 09, 2019 | 55.40 | 55.40 | 53.19 | 53.78 | 1,309,167 | -1.28(-2.32%) |
Sep 06, 2019 | 54.72 | 55.16 | 54.34 | 55.06 | 1,227,800 | +0.45(+0.82%) |
Sep 05, 2019 | 53.29 | 55.05 | 52.94 | 54.61 | 719,642 | +1.91(+3.62%) |
Sep 04, 2019 | 51.94 | 53.05 | 51.48 | 52.70 | 779,578 | +1.39(+2.71%) |
Sep 03, 2019 | 51.62 | 52.19 | 50.97 | 51.31 | 445,144 | -0.86(-1.65%) |
Aug 30, 2019 | 52.75 | 52.78 | 51.34 | 52.17 | 312,900 | -0.25(-0.48%) |
Aug 29, 2019 | 52.29 | 52.92 | 51.83 | 52.42 | 212,409 | +0.73(+1.41%) |
Aug 28, 2019 | 51.49 | 51.99 | 51.00 | 51.69 | 318,307 | -0.22(-0.42%) |
Aug 27, 2019 | 53.10 | 53.43 | 51.72 | 51.91 | 395,955 | -0.80(-1.52%) |
Aug 26, 2019 | 52.99 | 53.20 | 51.57 | 52.71 | 380,612 | +0.33(+0.63%) |
Aug 23, 2019 | 52.74 | 53.95 | 52.24 | 52.38 | 589,300 | -0.18(-0.34%) |
Aug 22, 2019 | 52.55 | 52.84 | 51.15 | 52.56 | 446,390 | +1.22(+2.38%) |
Aug 21, 2019 | 51.60 | 52.12 | 51.23 | 51.34 | 355,824 | +0.34(+0.67%) |
Aug 20, 2019 | 50.77 | 51.15 | 50.20 | 51.00 | 266,698 | +0.04(+0.08%) |
Aug 19, 2019 | 51.91 | 52.10 | 50.88 | 50.96 | 277,841 | -0.37(-0.72%) |
Aug 16, 2019 | 51.26 | 51.86 | 51.00 | 51.33 | 272,100 | +0.68(+1.34%) |
Aug 15, 2019 | 50.93 | 51.36 | 50.29 | 50.65 | 339,482 | -0.11(-0.22%) |
Aug 14, 2019 | 52.18 | 53.15 | 50.37 | 50.76 | 486,578 | -2.50(-4.69%) |
Aug 13, 2019 | 53.69 | 54.95 | 53.22 | 53.26 | 310,931 | -0.52(-0.97%) |
Aug 12, 2019 | 54.12 | 54.33 | 53.50 | 53.78 | 294,267 | -1.07(-1.95%) |
Aug 09, 2019 | 54.43 | 55.14 | 54.14 | 54.85 | 295,900 | -0.05(-0.09%) |
Aug 08, 2019 | 53.89 | 54.94 | 53.84 | 54.90 | 288,283 | +1.23(+2.29%) |
Aug 07, 2019 | 52.78 | 54.15 | 52.58 | 53.67 | 507,059 | +0.42(+0.79%) |
Aug 06, 2019 | 54.08 | 55.81 | 53.02 | 53.25 | 903,554 | -0.64(-1.19%) |
Aug 05, 2019 | 55.26 | 55.45 | 53.03 | 53.89 | 892,965 | -2.92(-5.14%) |
Aug 02, 2019 | 57.91 | 58.31 | 56.23 | 56.81 | 661,300 | -1.62(-2.77%) |
Aug 01, 2019 | 59.35 | 60.38 | 58.19 | 58.43 | 563,993 | -0.77(-1.30%) |
Jul 31, 2019 | 61.00 | 61.39 | 58.60 | 59.20 | 565,121 | -1.72(-2.82%) |
Jul 30, 2019 | 60.52 | 61.46 | 60.24 | 60.92 | 287,588 | +0.01(+0.02%) |
Jul 29, 2019 | 61.66 | 61.70 | 59.56 | 60.91 | 327,464 | -0.81(-1.31%) |
Jul 26, 2019 | 61.47 | 62.50 | 61.47 | 61.72 | 309,900 | +0.61(+1.00%) |
Jul 25, 2019 | 61.93 | 62.25 | 61.09 | 61.11 | 350,962 | -0.36(-0.59%) |
Jul 24, 2019 | 60.38 | 61.62 | 60.38 | 61.47 | 318,228 | +1.14(+1.89%) |
Jul 23, 2019 | 61.50 | 61.50 | 60.13 | 60.33 | 276,380 | -0.90(-1.47%) |
Jul 22, 2019 | 60.29 | 61.89 | 59.97 | 61.23 | 657,495 | +1.25(+2.08%) |
Jul 19, 2019 | 61.10 | 61.50 | 59.86 | 59.98 | 294,000 | -0.87(-1.43%) |
Jul 18, 2019 | 60.69 | 61.13 | 60.12 | 60.85 | 310,914 | +0.10(+0.16%) |
Jul 17, 2019 | 60.94 | 61.37 | 60.40 | 60.75 | 513,083 | -0.30(-0.49%) |
Jul 16, 2019 | 62.07 | 62.12 | 60.78 | 61.05 | 401,902 | -0.78(-1.26%) |
Jul 15, 2019 | 62.12 | 62.66 | 61.62 | 61.83 | 395,056 | -0.23(-0.37%) |
Jul 12, 2019 | 61.43 | 62.20 | 60.71 | 62.06 | 538,000 | +0.45(+0.73%) |
Jul 11, 2019 | 61.38 | 61.70 | 60.66 | 61.61 | 402,333 | +0.39(+0.64%) |
Jul 10, 2019 | 61.00 | 61.76 | 61.00 | 61.22 | 665,302 | +0.35(+0.57%) |
Jul 09, 2019 | 59.18 | 60.95 | 59.16 | 60.87 | 1,096,874 | +1.32(+2.22%) |
Jul 08, 2019 | 59.02 | 59.78 | 58.95 | 59.55 | 560,785 | -0.05(-0.08%) |
Jul 05, 2019 | 58.80 | 59.89 | 58.35 | 59.60 | 445,400 | +0.12(+0.20%) |
Jul 03, 2019 | 58.50 | 59.60 | 58.48 | 59.48 | 735,900 | +1.32(+2.27%) |
Jul 02, 2019 | 57.92 | 58.88 | 57.61 | 58.16 | 482,888 | +0.24(+0.41%) |
Jul 01, 2019 | 58.34 | 58.50 | 57.64 | 57.92 | 471,940 | -0.01(-0.02%) |
Jun 28, 2019 | 57.24 | 58.00 | 56.70 | 57.93 | 909,400 | +1.33(+2.35%) |
Jun 27, 2019 | 55.66 | 56.65 | 55.66 | 56.60 | 465,337 | +1.15(+2.07%) |
Jun 26, 2019 | 55.14 | 56.12 | 54.77 | 55.45 | 671,955 | +0.53(+0.97%) |
Jun 25, 2019 | 56.51 | 56.62 | 54.62 | 54.92 | 352,986 | -1.41(-2.50%) |
Jun 24, 2019 | 56.09 | 56.85 | 55.65 | 56.33 | 551,694 | +0.46(+0.82%) |
Jun 21, 2019 | 57.41 | 57.87 | 55.69 | 55.87 | 1,057,500 | -2.01(-3.47%) |
Jun 20, 2019 | 56.94 | 58.06 | 56.53 | 57.88 | 625,904 | +1.37(+2.42%) |
Jun 19, 2019 | 55.65 | 56.58 | 55.65 | 56.51 | 719,479 | +1.02(+1.84%) |
Jun 18, 2019 | 55.27 | 56.59 | 55.13 | 55.49 | 482,770 | +0.65(+1.19%) |
Jun 17, 2019 | 53.53 | 55.61 | 53.46 | 54.84 | 521,747 | +1.65(+3.10%) |
Jun 14, 2019 | 52.74 | 53.65 | 52.62 | 53.19 | 302,800 | +0.24(+0.45%) |
Jun 13, 2019 | 53.04 | 53.44 | 52.43 | 52.95 | 234,386 | +0.04(+0.08%) |
Jun 12, 2019 | 52.16 | 53.06 | 51.79 | 52.91 | 199,291 | +0.79(+1.52%) |
Jun 11, 2019 | 53.25 | 53.81 | 51.40 | 52.12 | 391,551 | -1.11(-2.09%) |
Jun 10, 2019 | 52.80 | 54.17 | 52.43 | 53.23 | 451,430 | +0.59(+1.12%) |
Jun 07, 2019 | 52.63 | 53.38 | 52.42 | 52.64 | 381,900 | +0.20(+0.38%) |
Jun 06, 2019 | 52.01 | 52.56 | 51.50 | 52.44 | 234,730 | +0.30(+0.58%) |
Jun 05, 2019 | 51.99 | 52.58 | 50.76 | 52.14 | 394,169 | +0.58(+1.12%) |
Jun 04, 2019 | 50.52 | 51.62 | 50.01 | 51.56 | 791,816 | +1.55(+3.10%) |
Jun 03, 2019 | 53.09 | 53.51 | 49.81 | 50.01 | 631,436 | -3.22(-6.05%) |
May 31, 2019 | 56.33 | 56.34 | 53.09 | 53.23 | 662,200 | -0.82(-1.52%) |
May 30, 2019 | 53.95 | 54.33 | 53.34 | 54.05 | 225,749 | +0.38(+0.71%) |
May 29, 2019 | 53.86 | 54.31 | 53.10 | 53.67 | 441,127 | -0.64(-1.18%) |
May 28, 2019 | 54.08 | 54.99 | 53.88 | 54.31 | 399,383 | +0.63(+1.17%) |
May 24, 2019 | 53.48 | 54.21 | 53.05 | 53.68 | 473,100 | +0.56(+1.05%) |
May 23, 2019 | 54.19 | 54.75 | 52.70 | 53.12 | 301,082 | -2.03(-3.68%) |
May 22, 2019 | 54.29 | 55.58 | 54.28 | 55.15 | 509,328 | +0.69(+1.27%) |
May 21, 2019 | 54.48 | 55.35 | 54.40 | 54.46 | 628,729 | +0.53(+0.98%) |
May 20, 2019 | 54.30 | 54.80 | 53.42 | 53.93 | 298,909 | -1.12(-2.03%) |
May 17, 2019 | 55.72 | 56.57 | 54.95 | 55.05 | 320,200 | -1.17(-2.08%) |
May 16, 2019 | 54.32 | 56.54 | 54.22 | 56.22 | 852,230 | +2.03(+3.75%) |
May 15, 2019 | 52.85 | 54.72 | 52.85 | 54.19 | 564,201 | +0.69(+1.29%) |
May 14, 2019 | 52.28 | 53.82 | 52.28 | 53.50 | 336,892 | +1.60(+3.08%) |
May 13, 2019 | 52.36 | 52.77 | 51.75 | 51.90 | 467,484 | -1.87(-3.48%) |
May 10, 2019 | 53.20 | 53.99 | 52.43 | 53.77 | 422,500 | +0.30(+0.56%) |
May 09, 2019 | 53.31 | 53.77 | 52.08 | 53.47 | 584,097 | -0.80(-1.47%) |
May 08, 2019 | 53.81 | 55.92 | 53.81 | 54.27 | 1,200,271 | +1.00(+1.88%) |
May 07, 2019 | 55.47 | 55.47 | 52.68 | 53.27 | 492,381 | -1.07(-1.97%) |
May 06, 2019 | 53.64 | 54.94 | 53.64 | 54.34 | 829,418 | -0.80(-1.45%) |
May 03, 2019 | 54.03 | 55.15 | 53.45 | 55.14 | 349,100 | +1.39(+2.59%) |
May 02, 2019 | 53.68 | 54.46 | 52.15 | 53.75 | 217,031 | -0.17(-0.32%) |
May 01, 2019 | 54.78 | 54.78 | 53.84 | 53.92 | 344,216 | -0.73(-1.34%) |
Apr 30, 2019 | 55.44 | 55.93 | 54.25 | 54.65 | 660,673 | -0.66(-1.19%) |
Apr 29, 2019 | 54.88 | 55.84 | 54.30 | 55.31 | 397,643 | +0.74(+1.36%) |
Apr 26, 2019 | 53.85 | 54.75 | 53.62 | 54.57 | 339,200 | +0.70(+1.30%) |
Apr 25, 2019 | 53.53 | 54.00 | 52.82 | 53.87 | 272,319 | +0.49(+0.92%) |
Apr 24, 2019 | 53.75 | 54.13 | 53.00 | 53.38 | 365,737 | -0.21(-0.39%) |
Apr 23, 2019 | 52.90 | 53.88 | 52.62 | 53.59 | 339,672 | +0.95(+1.80%) |
Apr 22, 2019 | 52.08 | 52.85 | 52.08 | 52.64 | 216,288 | +0.32(+0.61%) |
Apr 18, 2019 | 52.57 | 53.01 | 51.59 | 52.32 | 337,600 | -0.51(-0.97%) |
Apr 17, 2019 | 54.36 | 54.51 | 52.69 | 52.83 | 273,068 | -1.47(-2.71%) |
Apr 16, 2019 | 54.54 | 54.95 | 54.01 | 54.30 | 317,267 | +0.11(+0.20%) |
Apr 15, 2019 | 54.28 | 54.76 | 53.81 | 54.19 | 187,589 | -0.17(-0.31%) |
Apr 12, 2019 | 55.00 | 55.00 | 54.01 | 54.36 | 237,300 | -0.38(-0.69%) |
Apr 11, 2019 | 54.61 | 54.82 | 54.04 | 54.74 | 234,768 | +0.29(+0.53%) |
Apr 10, 2019 | 53.95 | 54.68 | 53.80 | 54.45 | 375,993 | +0.51(+0.95%) |
Apr 09, 2019 | 54.31 | 55.07 | 52.68 | 53.94 | 263,819 | -0.48(-0.88%) |
Apr 08, 2019 | 53.81 | 54.46 | 52.96 | 54.42 | 406,272 | +0.34(+0.63%) |
Apr 05, 2019 | 53.57 | 54.25 | 53.18 | 54.08 | 607,300 | +0.54(+1.01%) |
Apr 04, 2019 | 55.14 | 55.41 | 52.76 | 53.54 | 376,221 | -1.70(-3.08%) |
Apr 03, 2019 | 54.87 | 55.32 | 54.60 | 55.24 | 252,419 | +0.84(+1.54%) |
Apr 02, 2019 | 54.62 | 54.78 | 53.49 | 54.40 | 892,180 | -0.21(-0.38%) |