Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.93 | 52.39 | 49.20 | 49.57 | 7,983,807 | -3.07(-5.83%) |
Mar 30, 2020 | 53.80 | 54.60 | 51.88 | 52.64 | 5,352,587 | -0.50(-0.94%) |
Mar 27, 2020 | 52.19 | 54.97 | 50.90 | 53.15 | 3,614,407 | -1.08(-2.00%) |
Mar 26, 2020 | 48.85 | 54.97 | 48.27 | 54.23 | 4,597,181 | +4.20(+8.40%) |
Mar 25, 2020 | 45.70 | 52.48 | 44.37 | 50.03 | 7,670,859 | +4.38(+9.60%) |
Mar 24, 2020 | 42.41 | 46.35 | 41.84 | 45.64 | 6,442,685 | +4.66(+11.36%) |
Mar 23, 2020 | 44.01 | 44.01 | 38.61 | 40.99 | 7,168,810 | -2.73(-6.24%) |
Mar 20, 2020 | 43.50 | 46.44 | 42.70 | 43.72 | 11,935,432 | -0.16(-0.36%) |
Mar 19, 2020 | 44.52 | 44.56 | 42.31 | 43.87 | 5,632,846 | -0.59(-1.34%) |
Mar 18, 2020 | 40.38 | 44.71 | 38.72 | 44.47 | 8,938,783 | +1.75(+4.09%) |
Mar 17, 2020 | 38.78 | 43.67 | 38.34 | 42.72 | 11,649,834 | +4.24(+11.01%) |
Mar 16, 2020 | 42.56 | 44.22 | 38.27 | 38.48 | 8,586,552 | -7.95(-17.12%) |
Mar 13, 2020 | 47.67 | 47.76 | 42.63 | 46.43 | 8,631,103 | +1.15(+2.54%) |
Mar 12, 2020 | 50.56 | 50.56 | 45.10 | 45.28 | 9,199,097 | -8.11(-15.19%) |
Mar 11, 2020 | 55.27 | 55.49 | 51.13 | 53.39 | 8,808,153 | -3.32(-5.86%) |
Mar 10, 2020 | 56.39 | 58.20 | 53.06 | 56.72 | 9,740,930 | +1.23(+2.22%) |
Mar 09, 2020 | 58.24 | 59.12 | 54.33 | 55.48 | 8,176,255 | -6.13(-9.95%) |
Mar 06, 2020 | 59.98 | 61.95 | 59.37 | 61.61 | 5,698,573 | +0.05(+0.08%) |
Mar 05, 2020 | 62.93 | 63.14 | 61.14 | 61.56 | 7,160,235 | -2.64(-4.11%) |
Mar 04, 2020 | 61.97 | 64.27 | 61.89 | 64.20 | 3,603,171 | +2.96(+4.84%) |
Mar 03, 2020 | 61.95 | 63.52 | 60.77 | 61.24 | 5,835,433 | -0.53(-0.85%) |
Mar 02, 2020 | 61.00 | 62.40 | 60.44 | 61.77 | 7,653,406 | +1.06(+1.75%) |
Feb 28, 2020 | 59.97 | 61.16 | 58.47 | 60.70 | 9,689,669 | -0.71(-1.16%) |
Feb 27, 2020 | 64.08 | 65.43 | 61.40 | 61.41 | 7,401,064 | -2.37(-3.71%) |
Feb 26, 2020 | 65.12 | 65.55 | 63.60 | 63.78 | 4,909,721 | -1.17(-1.81%) |
Feb 25, 2020 | 67.09 | 67.21 | 64.74 | 64.95 | 4,018,086 | -1.99(-2.98%) |
Feb 24, 2020 | 68.54 | 68.71 | 66.93 | 66.95 | 4,757,188 | -1.85(-2.70%) |
Feb 21, 2020 | 69.30 | 69.74 | 68.72 | 68.80 | 2,960,623 | -0.63(-0.91%) |
Feb 20, 2020 | 69.19 | 69.60 | 68.98 | 69.43 | 2,722,311 | +0.07(+0.10%) |
Feb 19, 2020 | 69.76 | 70.04 | 69.33 | 69.37 | 1,819,064 | -0.50(-0.72%) |
Feb 18, 2020 | 70.13 | 70.25 | 69.68 | 69.87 | 2,667,681 | -0.03(-0.04%) |
Feb 14, 2020 | 69.32 | 69.90 | 69.32 | 69.90 | 1,783,006 | +0.85(+1.23%) |
Feb 13, 2020 | 68.96 | 69.39 | 68.51 | 69.05 | 2,903,898 | +0.05(+0.07%) |
Feb 12, 2020 | 68.58 | 69.18 | 68.43 | 69.00 | 1,901,854 | +0.14(+0.21%) |
Feb 11, 2020 | 68.84 | 69.30 | 68.67 | 68.86 | 1,560,914 | +0.25(+0.37%) |
Feb 10, 2020 | 68.91 | 69.16 | 68.44 | 68.61 | 2,038,042 | -0.26(-0.38%) |
Feb 07, 2020 | 69.77 | 69.95 | 68.77 | 68.87 | 2,880,028 | -0.83(-1.19%) |
Feb 06, 2020 | 69.20 | 70.02 | 68.89 | 69.70 | 3,095,216 | +0.63(+0.91%) |
Feb 05, 2020 | 69.02 | 69.62 | 68.84 | 69.07 | 2,249,422 | +0.03(+0.05%) |
Feb 04, 2020 | 69.78 | 70.20 | 68.95 | 69.04 | 3,274,598 | -0.91(-1.30%) |
Feb 03, 2020 | 70.04 | 70.29 | 69.72 | 69.94 | 2,207,187 | +0.18(+0.26%) |
Jan 31, 2020 | 69.72 | 70.00 | 69.30 | 69.76 | 4,415,029 | -0.21(-0.30%) |
Jan 30, 2020 | 68.95 | 70.08 | 68.77 | 69.97 | 2,139,298 | +1.06(+1.54%) |
Jan 29, 2020 | 69.25 | 69.40 | 68.70 | 68.91 | 2,215,415 | -0.50(-0.71%) |
Jan 28, 2020 | 69.03 | 69.46 | 68.85 | 69.40 | 2,304,231 | +0.56(+0.81%) |
Jan 27, 2020 | 69.39 | 69.57 | 68.55 | 68.85 | 2,185,602 | -0.53(-0.76%) |
Jan 24, 2020 | 69.39 | 69.70 | 69.05 | 69.38 | 2,259,211 | -0.13(-0.19%) |
Jan 23, 2020 | 68.38 | 69.56 | 68.21 | 69.51 | 3,531,240 | +1.09(+1.59%) |
Jan 22, 2020 | 68.69 | 68.97 | 68.21 | 68.42 | 2,071,840 | -0.18(-0.26%) |
Jan 21, 2020 | 68.19 | 68.67 | 67.93 | 68.60 | 3,472,730 | +0.33(+0.48%) |
Jan 17, 2020 | 67.52 | 68.31 | 67.37 | 68.27 | 3,329,060 | +0.88(+1.30%) |
Jan 16, 2020 | 67.10 | 67.74 | 67.00 | 67.39 | 3,288,291 | +0.45(+0.67%) |
Jan 15, 2020 | 65.91 | 67.08 | 65.91 | 66.94 | 2,372,581 | +1.27(+1.93%) |
Jan 14, 2020 | 65.68 | 65.98 | 65.31 | 65.67 | 3,088,830 | +0.02(+0.03%) |
Jan 13, 2020 | 65.05 | 65.92 | 65.03 | 65.65 | 2,229,683 | +0.61(+0.94%) |
Jan 10, 2020 | 64.81 | 65.27 | 64.76 | 65.04 | 2,634,556 | +0.41(+0.63%) |
Jan 09, 2020 | 65.04 | 65.23 | 64.51 | 64.63 | 2,577,720 | -0.47(-0.72%) |
Jan 08, 2020 | 64.85 | 65.35 | 64.71 | 65.10 | 2,889,860 | +0.44(+0.69%) |
Jan 07, 2020 | 64.42 | 64.84 | 64.10 | 64.65 | 2,789,120 | -0.05(-0.08%) |
Jan 06, 2020 | 64.16 | 64.77 | 64.16 | 64.71 | 2,551,789 | +0.54(+0.84%) |
Jan 03, 2020 | 64.61 | 64.89 | 64.13 | 64.17 | 2,912,496 | -0.59(-0.91%) |
Jan 02, 2020 | 65.72 | 65.79 | 64.48 | 64.76 | 2,906,309 | -1.02(-1.56%) |
Dec 31, 2019 | 65.65 | 65.93 | 65.48 | 65.78 | 2,309,641 | +0.19(+0.28%) |
Dec 30, 2019 | 65.51 | 65.64 | 65.21 | 65.60 | 2,515,321 | +0.08(+0.12%) |
Dec 27, 2019 | 65.46 | 65.60 | 65.24 | 65.52 | 1,685,370 | +0.09(+0.14%) |
Dec 26, 2019 | 65.38 | 65.48 | 65.15 | 65.42 | 1,849,516 | +0.42(+0.64%) |
Dec 24, 2019 | 64.97 | 65.18 | 64.75 | 65.00 | 1,256,791 | +0.04(+0.06%) |
Dec 23, 2019 | 65.58 | 65.58 | 64.81 | 64.97 | 3,435,013 | -0.35(-0.54%) |
Dec 20, 2019 | 66.56 | 66.65 | 65.26 | 65.32 | 10,668,013 | -0.28(-0.43%) |
Dec 19, 2019 | 65.40 | 65.70 | 65.21 | 65.60 | 3,221,282 | +0.17(+0.26%) |
Dec 18, 2019 | 64.79 | 65.52 | 64.48 | 65.43 | 3,951,964 | +0.66(+1.01%) |
Dec 17, 2019 | 65.05 | 65.44 | 64.66 | 64.78 | 2,905,464 | -0.22(-0.35%) |
Dec 16, 2019 | 64.31 | 65.07 | 64.17 | 65.00 | 3,958,636 | +0.80(+1.25%) |
Dec 13, 2019 | 63.24 | 64.32 | 63.16 | 64.20 | 3,729,123 | +0.82(+1.29%) |
Dec 12, 2019 | 64.09 | 64.25 | 63.21 | 63.38 | 6,135,466 | -0.81(-1.26%) |
Dec 11, 2019 | 63.51 | 64.21 | 63.46 | 64.19 | 3,911,065 | +0.56(+0.87%) |
Dec 10, 2019 | 63.08 | 63.83 | 62.96 | 63.64 | 4,797,813 | +0.71(+1.13%) |
Dec 09, 2019 | 62.97 | 63.14 | 62.65 | 62.92 | 4,396,180 | -0.00(-0.01%) |
Dec 06, 2019 | 63.54 | 63.77 | 62.91 | 62.93 | 4,347,669 | -0.67(-1.05%) |
Dec 05, 2019 | 63.55 | 63.66 | 63.31 | 63.60 | 1,940,476 | -0.08(-0.13%) |
Dec 04, 2019 | 63.48 | 63.76 | 63.25 | 63.68 | 3,297,288 | -0.15(-0.23%) |
Dec 03, 2019 | 63.34 | 63.84 | 63.21 | 63.83 | 2,099,739 | +0.65(+1.03%) |
Dec 02, 2019 | 63.16 | 63.43 | 62.42 | 63.18 | 2,422,261 | -0.37(-0.58%) |
Nov 29, 2019 | 63.78 | 64.00 | 63.40 | 63.55 | 1,122,143 | -0.13(-0.20%) |
Nov 27, 2019 | 63.45 | 63.72 | 63.24 | 63.67 | 1,884,144 | +0.29(+0.45%) |
Nov 26, 2019 | 63.51 | 63.66 | 63.08 | 63.38 | 5,280,367 | +0.23(+0.36%) |
Nov 25, 2019 | 63.30 | 63.77 | 63.05 | 63.16 | 2,250,690 | -0.10(-0.16%) |
Nov 22, 2019 | 63.35 | 63.65 | 63.02 | 63.26 | 2,177,543 | -0.09(-0.14%) |
Nov 21, 2019 | 63.74 | 63.87 | 63.16 | 63.34 | 2,115,653 | -0.46(-0.72%) |
Nov 20, 2019 | 63.57 | 64.03 | 63.12 | 63.80 | 1,908,003 | +0.28(+0.44%) |
Nov 19, 2019 | 63.63 | 63.93 | 63.21 | 63.52 | 3,796,002 | -0.18(-0.28%) |
Nov 18, 2019 | 63.27 | 64.15 | 62.97 | 63.70 | 4,201,758 | +0.65(+1.03%) |
Nov 15, 2019 | 62.70 | 63.12 | 62.38 | 63.05 | 3,036,879 | +0.28(+0.45%) |
Nov 14, 2019 | 63.52 | 63.72 | 62.55 | 62.77 | 3,607,161 | -0.60(-0.94%) |
Nov 13, 2019 | 62.65 | 63.53 | 62.44 | 63.37 | 2,943,738 | +0.83(+1.32%) |
Nov 12, 2019 | 61.58 | 62.62 | 61.54 | 62.54 | 5,886,024 | +1.12(+1.83%) |
Nov 11, 2019 | 61.36 | 61.48 | 61.02 | 61.41 | 1,966,836 | +0.09(+0.15%) |
Nov 08, 2019 | 61.13 | 61.64 | 61.06 | 61.32 | 2,051,933 | +0.00(+0.01%) |
Nov 07, 2019 | 61.57 | 61.64 | 60.88 | 61.32 | 3,341,687 | -0.48(-0.78%) |
Nov 06, 2019 | 61.85 | 62.14 | 61.38 | 61.80 | 3,365,080 | -0.06(-0.09%) |
Nov 05, 2019 | 62.65 | 62.69 | 61.70 | 61.85 | 4,923,393 | -1.07(-1.71%) |
Nov 04, 2019 | 63.56 | 63.56 | 62.53 | 62.93 | 3,796,116 | -0.63(-0.98%) |
Nov 01, 2019 | 63.01 | 64.06 | 62.66 | 63.55 | 6,729,154 | +1.20(+1.92%) |
Oct 31, 2019 | 61.30 | 62.38 | 61.07 | 62.36 | 6,647,093 | +1.27(+2.08%) |
Oct 30, 2019 | 60.95 | 61.27 | 60.56 | 61.08 | 6,650,660 | +0.16(+0.25%) |
Oct 29, 2019 | 60.93 | 61.09 | 60.76 | 60.93 | 7,183,018 | +0.01(+0.02%) |
Oct 28, 2019 | 61.66 | 61.79 | 60.80 | 60.91 | 8,975,919 | -1.21(-1.94%) |
Oct 25, 2019 | 64.08 | 64.08 | 61.89 | 62.12 | 7,406,102 | -1.76(-2.76%) |
Oct 24, 2019 | 63.82 | 64.25 | 63.62 | 63.89 | 4,110,914 | +0.03(+0.04%) |
Oct 23, 2019 | 63.54 | 63.86 | 63.20 | 63.86 | 2,286,779 | +0.48(+0.76%) |
Oct 22, 2019 | 63.29 | 63.72 | 63.25 | 63.38 | 2,193,329 | +0.17(+0.27%) |
Oct 21, 2019 | 63.08 | 63.24 | 62.67 | 63.21 | 2,343,551 | +0.11(+0.17%) |
Oct 18, 2019 | 62.56 | 63.40 | 62.41 | 63.10 | 4,636,664 | +0.55(+0.88%) |
Oct 17, 2019 | 62.50 | 62.77 | 62.37 | 62.55 | 2,221,047 | +0.05(+0.08%) |
Oct 16, 2019 | 62.51 | 62.58 | 61.94 | 62.50 | 2,947,810 | -0.06(-0.10%) |
Oct 15, 2019 | 62.81 | 62.92 | 62.26 | 62.57 | 2,471,267 | -0.19(-0.30%) |
Oct 14, 2019 | 63.02 | 63.40 | 62.48 | 62.75 | 2,249,525 | -0.03(-0.04%) |
Oct 11, 2019 | 63.10 | 63.22 | 62.69 | 62.78 | 2,143,707 | -0.40(-0.63%) |
Oct 10, 2019 | 63.17 | 63.45 | 62.75 | 63.18 | 2,399,519 | -0.10(-0.16%) |
Oct 09, 2019 | 63.09 | 63.61 | 62.98 | 63.27 | 1,856,693 | +0.32(+0.50%) |
Oct 08, 2019 | 63.12 | 63.35 | 62.35 | 62.96 | 2,944,132 | -0.22(-0.36%) |
Oct 07, 2019 | 63.40 | 63.46 | 63.00 | 63.18 | 2,377,521 | -0.35(-0.54%) |
Oct 04, 2019 | 62.94 | 63.59 | 62.68 | 63.53 | 2,352,052 | +0.68(+1.08%) |
Oct 03, 2019 | 62.14 | 62.88 | 61.94 | 62.85 | 5,230,107 | +0.83(+1.34%) |
Oct 02, 2019 | 62.74 | 63.03 | 61.84 | 62.02 | 3,878,035 | -1.01(-1.61%) |
Oct 01, 2019 | 63.62 | 63.88 | 63.03 | 63.03 | 3,144,586 | -0.66(-1.04%) |
Sep 30, 2019 | 62.34 | 63.92 | 62.34 | 63.69 | 5,830,851 | +1.35(+2.17%) |
Sep 27, 2019 | 62.60 | 62.60 | 61.90 | 62.34 | 4,125,419 | -0.11(-0.17%) |
Sep 26, 2019 | 62.34 | 62.60 | 61.92 | 62.45 | 4,018,491 | +0.31(+0.50%) |
Sep 25, 2019 | 62.18 | 62.23 | 61.56 | 62.14 | 2,211,793 | -0.10(-0.16%) |
Sep 24, 2019 | 61.61 | 62.39 | 61.22 | 62.24 | 2,749,655 | +1.02(+1.67%) |
Sep 23, 2019 | 61.24 | 61.54 | 61.15 | 61.22 | 3,111,673 | -0.15(-0.25%) |
Sep 20, 2019 | 60.95 | 61.61 | 60.74 | 61.37 | 5,466,569 | +0.61(+1.00%) |
Sep 19, 2019 | 60.40 | 60.79 | 59.99 | 60.76 | 3,776,236 | +0.68(+1.13%) |
Sep 18, 2019 | 61.59 | 61.66 | 60.00 | 60.08 | 7,249,770 | -1.22(-1.99%) |
Sep 17, 2019 | 60.88 | 61.66 | 60.70 | 61.30 | 3,329,994 | +0.55(+0.91%) |
Sep 16, 2019 | 60.86 | 60.88 | 60.39 | 60.74 | 3,494,358 | +0.02(+0.04%) |
Sep 13, 2019 | 61.29 | 61.81 | 60.65 | 60.72 | 2,710,738 | -0.84(-1.36%) |
Sep 12, 2019 | 61.74 | 61.82 | 61.18 | 61.56 | 3,331,331 | +0.17(+0.28%) |
Sep 11, 2019 | 60.65 | 61.68 | 60.34 | 61.39 | 3,087,705 | +0.64(+1.05%) |
Sep 10, 2019 | 60.41 | 60.85 | 60.06 | 60.75 | 2,924,650 | +0.33(+0.54%) |
Sep 09, 2019 | 60.67 | 60.70 | 60.33 | 60.43 | 2,726,619 | -0.42(-0.70%) |
Sep 06, 2019 | 61.02 | 61.26 | 60.66 | 60.85 | 2,156,269 | +0.07(+0.12%) |
Sep 05, 2019 | 61.25 | 61.57 | 60.49 | 60.78 | 2,879,641 | -0.93(-1.51%) |
Sep 04, 2019 | 61.74 | 62.11 | 61.36 | 61.71 | 1,937,930 | +0.21(+0.35%) |
Sep 03, 2019 | 60.61 | 61.53 | 60.54 | 61.49 | 2,684,361 | +0.80(+1.32%) |
Aug 30, 2019 | 61.24 | 61.24 | 60.56 | 60.69 | 2,444,472 | -0.26(-0.43%) |
Aug 29, 2019 | 60.99 | 61.13 | 60.70 | 60.95 | 3,370,452 | +0.10(+0.17%) |
Aug 28, 2019 | 60.67 | 60.91 | 60.43 | 60.85 | 2,925,198 | +0.24(+0.40%) |
Aug 27, 2019 | 61.06 | 61.22 | 60.43 | 60.61 | 3,811,740 | -0.15(-0.25%) |
Aug 26, 2019 | 59.59 | 60.82 | 59.56 | 60.76 | 2,993,261 | +1.19(+2.00%) |
Aug 23, 2019 | 60.17 | 60.47 | 59.21 | 59.57 | 2,096,762 | -0.48(-0.80%) |
Aug 22, 2019 | 60.38 | 60.42 | 59.63 | 60.05 | 2,091,065 | -0.30(-0.50%) |
Aug 21, 2019 | 59.85 | 60.36 | 59.83 | 60.35 | 2,294,686 | +0.50(+0.84%) |
Aug 20, 2019 | 59.90 | 60.00 | 59.46 | 59.85 | 3,349,748 | +0.01(+0.01%) |
Aug 19, 2019 | 59.39 | 60.04 | 59.14 | 59.84 | 3,643,519 | +0.33(+0.55%) |
Aug 16, 2019 | 59.39 | 59.85 | 59.07 | 59.51 | 6,062,291 | +0.15(+0.25%) |
Aug 15, 2019 | 58.66 | 59.59 | 58.53 | 59.37 | 3,647,969 | +0.77(+1.31%) |
Aug 14, 2019 | 59.02 | 59.67 | 58.58 | 58.60 | 3,022,032 | -0.26(-0.44%) |
Aug 13, 2019 | 57.38 | 59.29 | 57.38 | 58.86 | 2,956,910 | +0.09(+0.15%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.31 | 58.77 | 4,692,833 | -0.23(-0.39%) |
Aug 09, 2019 | 58.70 | 59.28 | 58.18 | 59.00 | 2,613,893 | +0.42(+0.71%) |
Aug 08, 2019 | 57.92 | 58.78 | 57.62 | 58.58 | 3,050,502 | +0.66(+1.15%) |
Aug 07, 2019 | 57.53 | 58.05 | 56.83 | 57.92 | 3,063,564 | +0.53(+0.92%) |
Aug 06, 2019 | 56.57 | 57.76 | 56.34 | 57.39 | 5,127,394 | +0.78(+1.37%) |
Aug 05, 2019 | 58.29 | 58.33 | 56.27 | 56.62 | 5,349,146 | -1.53(-2.62%) |
Aug 02, 2019 | 57.90 | 58.84 | 57.90 | 58.14 | 3,203,133 | +0.00(+0.00%) |
Aug 01, 2019 | 57.61 | 58.48 | 57.56 | 58.14 | 5,881,024 | +0.11(+0.18%) |
Jul 31, 2019 | 58.56 | 58.81 | 57.66 | 58.03 | 6,269,953 | -0.45(-0.76%) |
Jul 30, 2019 | 59.66 | 59.93 | 58.17 | 58.48 | 5,586,833 | -1.30(-2.17%) |
Jul 29, 2019 | 60.10 | 60.16 | 59.56 | 59.78 | 3,439,151 | -0.33(-0.54%) |
Jul 26, 2019 | 60.31 | 60.50 | 59.96 | 60.10 | 1,741,817 | -0.09(-0.14%) |
Jul 25, 2019 | 59.83 | 60.30 | 59.71 | 60.19 | 1,914,475 | +0.30(+0.50%) |
Jul 24, 2019 | 59.72 | 59.92 | 59.17 | 59.89 | 2,021,663 | +0.35(+0.58%) |
Jul 23, 2019 | 60.05 | 60.31 | 59.52 | 59.54 | 2,698,414 | -0.69(-1.15%) |
Jul 22, 2019 | 60.25 | 60.49 | 59.84 | 60.24 | 4,291,982 | +0.22(+0.37%) |
Jul 19, 2019 | 60.37 | 60.49 | 59.85 | 60.01 | 3,204,767 | -0.48(-0.79%) |
Jul 18, 2019 | 59.91 | 60.55 | 59.72 | 60.49 | 2,975,542 | +0.52(+0.87%) |
Jul 17, 2019 | 59.90 | 60.22 | 59.71 | 59.97 | 3,176,952 | +0.30(+0.50%) |
Jul 16, 2019 | 59.93 | 59.99 | 59.08 | 59.68 | 2,500,367 | -0.31(-0.52%) |
Jul 15, 2019 | 59.85 | 60.14 | 59.64 | 59.99 | 2,167,991 | +0.04(+0.07%) |
Jul 12, 2019 | 60.28 | 60.42 | 59.68 | 59.95 | 2,625,094 | -0.21(-0.36%) |
Jul 11, 2019 | 59.84 | 60.17 | 59.58 | 60.16 | 2,423,558 | +0.31(+0.52%) |
Jul 10, 2019 | 59.76 | 60.25 | 59.54 | 59.85 | 2,715,165 | +0.26(+0.44%) |
Jul 09, 2019 | 59.30 | 59.71 | 58.94 | 59.59 | 2,551,310 | +0.23(+0.38%) |
Jul 08, 2019 | 59.47 | 59.69 | 58.99 | 59.36 | 2,181,680 | +0.06(+0.10%) |
Jul 05, 2019 | 58.52 | 59.35 | 58.30 | 59.30 | 1,753,952 | +0.31(+0.53%) |
Jul 03, 2019 | 58.92 | 59.46 | 58.82 | 58.99 | 1,938,542 | +0.18(+0.30%) |
Jul 02, 2019 | 58.44 | 58.86 | 58.44 | 58.81 | 2,443,702 | +0.66(+1.13%) |
Jul 01, 2019 | 58.50 | 58.68 | 57.34 | 58.15 | 2,646,666 | -0.33(-0.57%) |
Jun 28, 2019 | 57.59 | 58.53 | 57.58 | 58.48 | 4,495,228 | +0.81(+1.40%) |
Jun 27, 2019 | 58.17 | 58.58 | 57.41 | 57.67 | 6,655,978 | -0.63(-1.07%) |
Jun 26, 2019 | 59.70 | 59.70 | 58.22 | 58.30 | 2,611,321 | -1.47(-2.46%) |
Jun 25, 2019 | 59.96 | 60.15 | 59.60 | 59.77 | 2,755,848 | -0.16(-0.27%) |
Jun 24, 2019 | 60.04 | 60.19 | 59.76 | 59.93 | 2,013,553 | -0.08(-0.13%) |
Jun 21, 2019 | 59.58 | 60.36 | 59.39 | 60.02 | 4,911,896 | +0.31(+0.51%) |
Jun 20, 2019 | 59.53 | 59.89 | 59.00 | 59.71 | 2,464,119 | +0.54(+0.91%) |
Jun 19, 2019 | 58.14 | 59.47 | 57.87 | 59.17 | 3,577,240 | +0.77(+1.32%) |
Jun 18, 2019 | 59.23 | 59.23 | 57.97 | 58.40 | 2,709,021 | -0.30(-0.51%) |
Jun 17, 2019 | 58.66 | 58.96 | 58.46 | 58.70 | 2,269,399 | +0.08(+0.14%) |
Jun 14, 2019 | 58.22 | 58.87 | 58.07 | 58.62 | 2,227,168 | +0.39(+0.67%) |
Jun 13, 2019 | 57.98 | 58.24 | 57.64 | 58.23 | 2,138,554 | +0.49(+0.85%) |
Jun 12, 2019 | 57.64 | 58.04 | 57.46 | 57.74 | 2,296,761 | +0.41(+0.72%) |
Jun 11, 2019 | 56.95 | 57.35 | 56.84 | 57.33 | 2,851,894 | +0.27(+0.47%) |
Jun 10, 2019 | 56.97 | 57.29 | 56.62 | 57.06 | 1,944,651 | -0.17(-0.30%) |
Jun 07, 2019 | 57.87 | 58.05 | 57.18 | 57.23 | 3,088,001 | -0.21(-0.36%) |
Jun 06, 2019 | 56.96 | 57.68 | 56.81 | 57.44 | 2,331,643 | +0.41(+0.72%) |
Jun 05, 2019 | 56.25 | 57.33 | 56.06 | 57.03 | 5,694,322 | +0.78(+1.38%) |
Jun 04, 2019 | 56.13 | 56.32 | 55.54 | 56.25 | 2,624,923 | +0.12(+0.21%) |
Jun 03, 2019 | 56.19 | 56.34 | 55.56 | 56.13 | 3,271,039 | +0.20(+0.35%) |
May 31, 2019 | 55.93 | 56.25 | 55.64 | 55.93 | 3,119,727 | -0.05(-0.09%) |
May 30, 2019 | 55.84 | 56.29 | 55.65 | 55.99 | 2,629,052 | +0.35(+0.63%) |
May 29, 2019 | 56.75 | 56.82 | 55.47 | 55.64 | 2,915,809 | -1.00(-1.77%) |
May 28, 2019 | 57.37 | 57.43 | 56.50 | 56.64 | 5,087,760 | -0.53(-0.93%) |
May 24, 2019 | 57.86 | 58.03 | 57.16 | 57.17 | 2,830,668 | -0.65(-1.13%) |
May 23, 2019 | 57.09 | 57.83 | 57.07 | 57.82 | 3,277,039 | +0.67(+1.18%) |
May 22, 2019 | 56.61 | 57.34 | 55.94 | 57.15 | 4,888,334 | +1.19(+2.13%) |
May 21, 2019 | 55.92 | 56.67 | 55.82 | 55.96 | 3,144,608 | +0.14(+0.24%) |
May 20, 2019 | 55.70 | 56.05 | 55.45 | 55.82 | 4,044,283 | +0.31(+0.56%) |
May 17, 2019 | 55.15 | 55.93 | 55.15 | 55.51 | 3,953,770 | -0.11(-0.21%) |
May 16, 2019 | 55.16 | 56.07 | 54.73 | 55.62 | 2,861,917 | +0.36(+0.65%) |
May 15, 2019 | 55.10 | 55.66 | 54.96 | 55.27 | 4,179,003 | +0.22(+0.40%) |
May 14, 2019 | 55.22 | 55.58 | 54.99 | 55.05 | 3,551,528 | +0.02(+0.03%) |
May 13, 2019 | 54.72 | 55.17 | 54.31 | 55.03 | 4,739,953 | +0.05(+0.09%) |
May 10, 2019 | 53.73 | 54.98 | 53.53 | 54.98 | 3,100,927 | +1.28(+2.38%) |
May 09, 2019 | 53.19 | 54.06 | 53.19 | 53.70 | 2,525,404 | +0.19(+0.36%) |
May 08, 2019 | 53.76 | 54.03 | 53.26 | 53.51 | 3,058,776 | +0.02(+0.04%) |
May 07, 2019 | 53.98 | 54.06 | 53.05 | 53.49 | 3,857,581 | -0.29(-0.54%) |
May 06, 2019 | 54.08 | 54.19 | 53.59 | 53.78 | 3,949,060 | -0.45(-0.83%) |
May 03, 2019 | 53.70 | 54.29 | 53.65 | 54.23 | 2,043,157 | +0.63(+1.17%) |
May 02, 2019 | 53.56 | 54.21 | 53.30 | 53.60 | 4,526,305 | -0.10(-0.18%) |
May 01, 2019 | 54.36 | 54.58 | 53.70 | 53.70 | 4,057,389 | -0.74(-1.37%) |
Apr 30, 2019 | 53.58 | 54.52 | 53.47 | 54.45 | 4,514,942 | +0.91(+1.71%) |
Apr 29, 2019 | 54.00 | 54.11 | 53.26 | 53.53 | 7,261,621 | -0.96(-1.76%) |
Apr 26, 2019 | 54.40 | 54.81 | 54.33 | 54.49 | 2,811,867 | +0.30(+0.56%) |
Apr 25, 2019 | 53.62 | 54.44 | 53.52 | 54.19 | 3,335,528 | +0.40(+0.74%) |
Apr 24, 2019 | 53.82 | 54.04 | 53.46 | 53.79 | 4,199,630 | +0.12(+0.23%) |
Apr 23, 2019 | 53.42 | 54.02 | 53.15 | 53.67 | 4,273,535 | +0.31(+0.59%) |
Apr 22, 2019 | 54.15 | 54.35 | 53.26 | 53.35 | 5,180,393 | -0.86(-1.59%) |
Apr 18, 2019 | 54.21 | 54.60 | 54.16 | 54.22 | 5,271,223 | +0.05(+0.09%) |
Apr 17, 2019 | 54.19 | 54.51 | 53.90 | 54.16 | 3,453,356 | +0.01(+0.02%) |
Apr 16, 2019 | 54.75 | 55.00 | 54.06 | 54.16 | 5,680,369 | -0.55(-1.00%) |
Apr 15, 2019 | 55.30 | 55.32 | 54.54 | 54.70 | 3,943,650 | -0.55(-0.99%) |
Apr 12, 2019 | 54.41 | 55.29 | 54.29 | 55.25 | 4,261,865 | +0.74(+1.37%) |
Apr 11, 2019 | 54.22 | 54.55 | 53.96 | 54.51 | 3,708,751 | +0.29(+0.53%) |
Apr 10, 2019 | 54.61 | 54.87 | 54.06 | 54.22 | 3,916,591 | -0.20(-0.36%) |
Apr 09, 2019 | 54.49 | 54.49 | 54.11 | 54.42 | 3,871,714 | +0.04(+0.08%) |
Apr 08, 2019 | 54.47 | 54.57 | 54.32 | 54.38 | 3,983,388 | -0.19(-0.35%) |
Apr 05, 2019 | 54.18 | 54.57 | 54.06 | 54.57 | 3,922,984 | +0.52(+0.96%) |
Apr 04, 2019 | 54.30 | 54.30 | 53.87 | 54.05 | 3,923,082 | -0.09(-0.17%) |
Apr 03, 2019 | 53.95 | 54.36 | 53.68 | 54.14 | 3,953,932 | +0.00(+0.00%) |
Apr 02, 2019 | 53.92 | 54.15 | 53.58 | 54.14 | 5,063,004 | +0.26(+0.48%) |