Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.42 | 49.76 | 48.88 | 49.66 | 359,604 | -0.44(-0.87%) |
Apr 29, 2020 | 50.55 | 50.95 | 50.05 | 50.09 | 166,170 | +0.43(+0.86%) |
Apr 28, 2020 | 50.41 | 50.91 | 49.66 | 49.66 | 590,476 | +0.17(+0.35%) |
Apr 27, 2020 | 48.09 | 49.69 | 48.09 | 49.49 | 164,524 | +1.50(+3.11%) |
Apr 24, 2020 | 47.95 | 48.21 | 47.42 | 47.99 | 292,800 | +0.17(+0.37%) |
Apr 23, 2020 | 48.08 | 48.71 | 47.81 | 47.82 | 218,414 | -0.53(-1.11%) |
Apr 22, 2020 | 47.92 | 48.73 | 47.86 | 48.35 | 239,460 | +0.84(+1.77%) |
Apr 21, 2020 | 47.12 | 47.83 | 46.96 | 47.52 | 172,708 | -0.75(-1.55%) |
Apr 20, 2020 | 48.91 | 49.44 | 48.25 | 48.27 | 216,480 | -2.03(-4.04%) |
Apr 17, 2020 | 49.77 | 50.44 | 49.47 | 50.30 | 188,200 | +1.57(+3.23%) |
Apr 16, 2020 | 48.96 | 49.33 | 48.49 | 48.72 | 192,776 | -0.45(-0.92%) |
Apr 15, 2020 | 49.66 | 50.03 | 48.75 | 49.17 | 192,238 | -2.01(-3.92%) |
Apr 14, 2020 | 50.24 | 51.54 | 50.24 | 51.18 | 163,372 | +1.62(+3.27%) |
Apr 13, 2020 | 51.59 | 51.59 | 49.26 | 49.56 | 209,276 | -2.36(-4.55%) |
Apr 09, 2020 | 49.78 | 52.58 | 49.78 | 51.92 | 248,000 | +2.60(+5.27%) |
Apr 08, 2020 | 46.44 | 49.59 | 46.35 | 49.33 | 243,746 | +3.25(+7.05%) |
Apr 07, 2020 | 47.26 | 48.25 | 46.05 | 46.08 | 250,638 | +0.24(+0.53%) |
Apr 06, 2020 | 43.01 | 46.06 | 43.01 | 45.84 | 507,830 | +3.04(+7.10%) |
Apr 03, 2020 | 42.49 | 43.80 | 41.94 | 42.80 | 712,800 | -0.33(-0.77%) |
Apr 02, 2020 | 42.09 | 43.90 | 41.87 | 43.12 | 349,460 | +0.27(+0.62%) |
Apr 01, 2020 | 44.43 | 44.43 | 41.81 | 42.86 | 561,148 | -2.93(-6.40%) |
Mar 31, 2020 | 46.75 | 46.75 | 44.58 | 45.79 | 324,824 | -1.25(-2.66%) |
Mar 30, 2020 | 45.35 | 47.23 | 45.05 | 47.04 | 332,690 | +0.91(+1.96%) |
Mar 27, 2020 | 43.86 | 47.24 | 43.86 | 46.13 | 292,000 | +0.52(+1.15%) |
Mar 26, 2020 | 42.80 | 45.80 | 42.69 | 45.61 | 648,858 | +2.92(+6.85%) |
Mar 25, 2020 | 41.62 | 44.96 | 40.62 | 42.69 | 399,530 | +1.54(+3.73%) |
Mar 24, 2020 | 39.47 | 41.20 | 38.62 | 41.15 | 328,296 | +3.50(+9.30%) |
Mar 23, 2020 | 39.63 | 39.63 | 36.78 | 37.65 | 537,858 | -1.93(-4.88%) |
Mar 20, 2020 | 42.12 | 43.27 | 39.30 | 39.58 | 447,800 | -2.23(-5.34%) |
Mar 19, 2020 | 41.60 | 42.81 | 40.52 | 41.81 | 497,016 | -0.41(-0.96%) |
Mar 18, 2020 | 44.80 | 44.92 | 41.06 | 42.22 | 477,422 | -3.82(-8.30%) |
Mar 17, 2020 | 44.11 | 46.68 | 43.18 | 46.04 | 325,424 | +2.70(+6.24%) |
Mar 16, 2020 | 50.74 | 50.74 | 43.33 | 43.34 | 371,430 | -8.95(-17.13%) |
Mar 13, 2020 | 48.87 | 52.45 | 48.49 | 52.29 | 291,600 | +3.95(+8.18%) |
Mar 12, 2020 | 51.75 | 51.75 | 46.78 | 48.34 | 392,066 | -4.48(-8.49%) |
Mar 11, 2020 | 54.62 | 54.64 | 52.33 | 52.82 | 338,760 | -3.09(-5.54%) |
Mar 10, 2020 | 54.95 | 55.98 | 52.84 | 55.91 | 290,344 | +2.55(+4.79%) |
Mar 09, 2020 | 56.84 | 56.84 | 53.36 | 53.36 | 400,220 | -4.06(-7.08%) |
Mar 06, 2020 | 57.31 | 57.64 | 55.60 | 57.42 | 156,400 | -1.08(-1.84%) |
Mar 05, 2020 | 58.82 | 59.36 | 57.87 | 58.50 | 172,764 | -1.41(-2.35%) |
Mar 04, 2020 | 58.44 | 59.98 | 58.44 | 59.91 | 187,508 | +2.28(+3.96%) |
Mar 03, 2020 | 57.91 | 59.13 | 57.17 | 57.62 | 171,198 | -0.21(-0.36%) |
Mar 02, 2020 | 55.57 | 57.84 | 55.42 | 57.84 | 294,010 | +2.49(+4.51%) |
Feb 28, 2020 | 55.23 | 55.87 | 53.92 | 55.34 | 331,200 | -1.39(-2.45%) |
Feb 27, 2020 | 59.22 | 59.40 | 56.73 | 56.73 | 168,760 | -3.26(-5.43%) |
Feb 26, 2020 | 60.59 | 61.12 | 59.99 | 59.99 | 331,830 | -0.62(-1.02%) |
Feb 25, 2020 | 62.40 | 62.40 | 60.50 | 60.61 | 184,306 | -1.64(-2.63%) |
Feb 24, 2020 | 62.01 | 62.77 | 62.00 | 62.25 | 151,308 | -0.73(-1.17%) |
Feb 21, 2020 | 62.60 | 63.10 | 62.60 | 62.98 | 100,800 | +0.33(+0.53%) |
Feb 20, 2020 | 62.04 | 62.70 | 61.74 | 62.66 | 186,842 | +0.73(+1.19%) |
Feb 19, 2020 | 62.85 | 62.85 | 61.91 | 61.92 | 112,346 | -0.97(-1.54%) |
Feb 18, 2020 | 62.87 | 63.00 | 62.50 | 62.89 | 222,732 | +0.02(+0.02%) |
Feb 14, 2020 | 62.32 | 62.90 | 62.23 | 62.88 | 83,200 | +0.77(+1.23%) |
Feb 13, 2020 | 61.67 | 62.27 | 61.67 | 62.11 | 85,624 | +0.34(+0.54%) |
Feb 12, 2020 | 61.52 | 61.96 | 61.35 | 61.77 | 201,726 | +0.34(+0.55%) |
Feb 11, 2020 | 61.16 | 61.75 | 61.16 | 61.44 | 78,048 | +0.47(+0.78%) |
Feb 10, 2020 | 60.52 | 60.98 | 60.42 | 60.97 | 141,904 | +0.70(+1.15%) |
Feb 07, 2020 | 60.34 | 60.41 | 60.05 | 60.27 | 284,400 | +0.03(+0.04%) |
Feb 06, 2020 | 60.13 | 60.40 | 60.12 | 60.24 | 128,894 | +0.26(+0.43%) |
Feb 05, 2020 | 60.19 | 60.27 | 59.88 | 59.98 | 73,188 | -0.07(-0.12%) |
Feb 04, 2020 | 59.58 | 60.29 | 59.58 | 60.05 | 110,086 | +0.67(+1.14%) |
Feb 03, 2020 | 59.39 | 59.87 | 59.31 | 59.38 | 124,486 | +0.10(+0.17%) |
Jan 31, 2020 | 59.98 | 59.98 | 59.12 | 59.28 | 149,800 | -0.77(-1.29%) |
Jan 30, 2020 | 59.87 | 60.14 | 59.61 | 60.05 | 185,650 | +0.13(+0.23%) |
Jan 29, 2020 | 60.28 | 60.28 | 59.85 | 59.92 | 107,120 | -0.24(-0.40%) |
Jan 28, 2020 | 60.22 | 60.38 | 60.08 | 60.16 | 116,846 | +0.15(+0.26%) |
Jan 27, 2020 | 60.06 | 60.20 | 59.88 | 60.01 | 88,680 | -0.32(-0.53%) |
Jan 24, 2020 | 60.60 | 60.70 | 60.16 | 60.33 | 151,000 | -0.12(-0.20%) |
Jan 23, 2020 | 59.97 | 60.47 | 59.84 | 60.45 | 124,092 | +0.55(+0.93%) |
Jan 22, 2020 | 60.49 | 60.73 | 59.76 | 59.89 | 135,356 | -0.55(-0.92%) |
Jan 21, 2020 | 59.87 | 60.45 | 59.76 | 60.45 | 150,854 | +0.65(+1.08%) |
Jan 17, 2020 | 59.67 | 60.01 | 59.47 | 59.80 | 198,600 | +0.09(+0.16%) |
Jan 16, 2020 | 59.27 | 59.70 | 59.22 | 59.70 | 118,014 | +0.53(+0.90%) |
Jan 15, 2020 | 58.84 | 59.33 | 58.84 | 59.17 | 140,696 | +0.39(+0.67%) |
Jan 14, 2020 | 58.99 | 58.99 | 58.47 | 58.78 | 147,016 | -0.27(-0.46%) |
Jan 13, 2020 | 58.44 | 59.06 | 58.44 | 59.05 | 259,946 | +0.70(+1.19%) |
Jan 10, 2020 | 57.97 | 58.44 | 57.87 | 58.35 | 282,200 | +0.51(+0.88%) |
Jan 09, 2020 | 57.84 | 58.01 | 57.74 | 57.84 | 188,416 | -0.05(-0.09%) |
Jan 08, 2020 | 57.67 | 58.02 | 57.50 | 57.90 | 251,998 | +0.27(+0.46%) |
Jan 07, 2020 | 58.13 | 58.13 | 57.40 | 57.63 | 212,296 | -0.72(-1.23%) |
Jan 06, 2020 | 58.24 | 58.55 | 58.09 | 58.35 | 213,676 | +0.11(+0.18%) |
Jan 03, 2020 | 57.46 | 58.35 | 57.45 | 58.24 | 191,800 | +0.53(+0.93%) |
Jan 02, 2020 | 58.75 | 58.75 | 57.50 | 57.71 | 746,674 | -0.78(-1.34%) |
Dec 31, 2019 | 57.94 | 58.51 | 57.94 | 58.49 | 156,000 | +0.46(+0.79%) |
Dec 30, 2019 | 57.94 | 58.13 | 57.78 | 58.03 | 174,074 | -0.01(-0.02%) |
Dec 27, 2019 | 57.92 | 58.14 | 57.83 | 58.05 | 137,000 | +0.20(+0.35%) |
Dec 26, 2019 | 57.53 | 57.84 | 57.51 | 57.84 | 91,228 | +0.35(+0.61%) |
Dec 24, 2019 | 57.52 | 57.65 | 57.26 | 57.49 | 88,000 | +0.14(+0.24%) |
Dec 23, 2019 | 57.70 | 57.88 | 57.28 | 57.35 | 243,680 | -0.30(-0.53%) |
Dec 20, 2019 | 57.47 | 57.88 | 57.47 | 57.66 | 327,000 | +0.27(+0.47%) |
Dec 19, 2019 | 56.75 | 57.39 | 56.75 | 57.39 | 397,078 | +0.57(+1.00%) |
Dec 18, 2019 | 56.20 | 56.98 | 56.20 | 56.82 | 241,536 | +0.57(+1.01%) |
Dec 17, 2019 | 57.06 | 57.28 | 56.16 | 56.25 | 518,726 | -0.66(-1.15%) |
Dec 16, 2019 | 56.67 | 57.02 | 56.17 | 56.91 | 271,220 | -0.05(-0.08%) |
Dec 13, 2019 | 56.93 | 57.19 | 56.46 | 56.95 | 324,600 | +0.08(+0.14%) |
Dec 12, 2019 | 57.83 | 57.94 | 56.74 | 56.87 | 434,508 | -0.88(-1.52%) |
Dec 11, 2019 | 58.53 | 58.53 | 57.52 | 57.75 | 154,486 | -0.66(-1.12%) |
Dec 10, 2019 | 58.77 | 58.88 | 58.23 | 58.41 | 90,206 | -0.30(-0.50%) |
Dec 09, 2019 | 58.63 | 58.81 | 58.39 | 58.70 | 142,604 | +0.10(+0.16%) |
Dec 06, 2019 | 58.60 | 58.91 | 58.59 | 58.60 | 159,200 | +0.02(+0.04%) |
Dec 05, 2019 | 58.45 | 58.58 | 58.25 | 58.58 | 193,784 | +0.00(+0.00%) |
Dec 04, 2019 | 58.16 | 58.74 | 58.16 | 58.58 | 223,538 | +0.34(+0.58%) |
Dec 03, 2019 | 57.79 | 58.41 | 57.79 | 58.24 | 394,240 | +0.32(+0.56%) |
Dec 02, 2019 | 58.82 | 58.82 | 57.91 | 57.92 | 390,152 | -0.95(-1.62%) |
Nov 29, 2019 | 59.05 | 59.35 | 58.88 | 58.88 | 255,200 | -0.27(-0.46%) |
Nov 27, 2019 | 58.77 | 59.16 | 58.64 | 59.15 | 84,200 | +0.31(+0.53%) |
Nov 26, 2019 | 58.17 | 58.85 | 58.17 | 58.84 | 116,714 | +0.80(+1.37%) |
Nov 25, 2019 | 58.12 | 58.51 | 58.02 | 58.05 | 103,056 | +0.05(+0.08%) |
Nov 22, 2019 | 58.23 | 58.73 | 57.69 | 58.00 | 67,000 | -0.18(-0.31%) |
Nov 21, 2019 | 58.84 | 58.84 | 58.17 | 58.18 | 118,132 | -0.85(-1.44%) |
Nov 20, 2019 | 59.20 | 59.21 | 58.73 | 59.03 | 107,968 | -0.09(-0.15%) |
Nov 19, 2019 | 59.00 | 59.25 | 58.87 | 59.12 | 125,364 | +0.21(+0.36%) |
Nov 18, 2019 | 58.55 | 59.17 | 58.55 | 58.91 | 145,552 | +0.28(+0.48%) |
Nov 15, 2019 | 58.30 | 58.62 | 58.27 | 58.62 | 164,200 | +0.31(+0.53%) |
Nov 14, 2019 | 58.02 | 58.34 | 58.02 | 58.31 | 189,648 | +0.46(+0.80%) |
Nov 13, 2019 | 57.28 | 57.98 | 57.28 | 57.85 | 205,258 | +0.61(+1.07%) |
Nov 12, 2019 | 57.62 | 58.09 | 57.17 | 57.24 | 242,214 | -0.44(-0.75%) |
Nov 11, 2019 | 57.48 | 57.88 | 57.48 | 57.68 | 169,340 | +0.12(+0.22%) |
Nov 08, 2019 | 57.53 | 57.91 | 57.41 | 57.55 | 164,600 | -0.12(-0.20%) |
Nov 07, 2019 | 58.14 | 58.14 | 57.45 | 57.67 | 178,724 | -0.63(-1.08%) |
Nov 06, 2019 | 58.15 | 58.48 | 58.12 | 58.30 | 182,812 | +0.23(+0.40%) |
Nov 05, 2019 | 58.92 | 58.92 | 57.77 | 58.07 | 233,462 | -0.99(-1.68%) |
Nov 04, 2019 | 59.70 | 59.86 | 58.96 | 59.06 | 141,996 | -0.58(-0.97%) |
Nov 01, 2019 | 59.87 | 60.14 | 59.12 | 59.65 | 201,600 | -0.23(-0.39%) |
Oct 31, 2019 | 60.10 | 60.48 | 59.67 | 59.88 | 119,762 | -0.18(-0.31%) |
Oct 30, 2019 | 59.77 | 60.07 | 59.27 | 60.06 | 213,364 | +0.40(+0.67%) |
Oct 29, 2019 | 59.59 | 60.05 | 59.53 | 59.66 | 155,142 | +0.10(+0.17%) |
Oct 28, 2019 | 60.02 | 60.02 | 59.45 | 59.56 | 164,078 | -0.62(-1.03%) |
Oct 25, 2019 | 60.89 | 60.89 | 60.05 | 60.19 | 124,000 | -0.74(-1.21%) |
Oct 24, 2019 | 61.12 | 61.12 | 60.70 | 60.92 | 148,196 | -0.09(-0.14%) |
Oct 23, 2019 | 61.00 | 61.11 | 60.50 | 61.01 | 182,690 | +0.13(+0.22%) |
Oct 22, 2019 | 61.20 | 61.54 | 60.83 | 60.88 | 135,710 | -0.17(-0.28%) |
Oct 21, 2019 | 60.74 | 61.06 | 60.49 | 61.05 | 1,004,736 | +0.40(+0.66%) |
Oct 18, 2019 | 60.19 | 60.70 | 60.10 | 60.65 | 208,800 | +0.47(+0.77%) |
Oct 17, 2019 | 60.03 | 60.30 | 60.03 | 60.18 | 89,578 | +0.25(+0.42%) |
Oct 16, 2019 | 59.99 | 59.99 | 59.54 | 59.93 | 220,088 | -0.06(-0.10%) |
Oct 15, 2019 | 59.88 | 60.02 | 59.50 | 59.99 | 76,658 | +0.11(+0.18%) |
Oct 14, 2019 | 59.91 | 60.18 | 59.67 | 59.88 | 124,344 | +0.08(+0.13%) |
Oct 11, 2019 | 60.31 | 60.32 | 59.80 | 59.80 | 295,400 | -0.20(-0.33%) |
Oct 10, 2019 | 59.83 | 60.15 | 59.65 | 60.00 | 99,158 | +0.06(+0.11%) |
Oct 09, 2019 | 59.99 | 60.33 | 59.80 | 59.94 | 147,734 | +0.22(+0.37%) |
Oct 08, 2019 | 60.03 | 60.23 | 59.48 | 59.72 | 199,606 | -0.32(-0.53%) |
Oct 07, 2019 | 60.23 | 60.33 | 59.86 | 60.03 | 192,206 | -0.23(-0.38%) |
Oct 04, 2019 | 59.95 | 60.30 | 59.95 | 60.27 | 155,400 | +0.38(+0.63%) |
Oct 03, 2019 | 59.16 | 60.03 | 59.14 | 59.88 | 261,674 | +0.74(+1.26%) |
Oct 02, 2019 | 59.30 | 59.48 | 58.87 | 59.14 | 158,990 | -0.28(-0.48%) |
Oct 01, 2019 | 59.88 | 60.12 | 59.19 | 59.42 | 311,634 | -0.59(-0.97%) |
Sep 30, 2019 | 59.99 | 60.26 | 59.90 | 60.01 | 292,830 | +0.09(+0.16%) |
Sep 27, 2019 | 60.36 | 60.36 | 59.50 | 59.91 | 477,000 | -0.27(-0.44%) |
Sep 26, 2019 | 59.85 | 60.30 | 59.80 | 60.18 | 103,884 | +0.53(+0.89%) |
Sep 25, 2019 | 59.59 | 59.83 | 59.42 | 59.65 | 213,468 | +0.04(+0.07%) |
Sep 24, 2019 | 59.91 | 60.04 | 59.30 | 59.61 | 190,930 | -0.42(-0.71%) |
Sep 23, 2019 | 59.79 | 60.31 | 59.79 | 60.03 | 175,286 | +0.21(+0.36%) |
Sep 20, 2019 | 59.98 | 60.22 | 59.80 | 59.82 | 205,200 | -0.09(-0.16%) |
Sep 19, 2019 | 59.91 | 60.19 | 59.73 | 59.91 | 122,994 | +0.15(+0.25%) |
Sep 18, 2019 | 60.16 | 60.16 | 59.37 | 59.77 | 130,802 | -0.20(-0.33%) |
Sep 17, 2019 | 59.42 | 59.98 | 59.42 | 59.96 | 118,544 | +0.76(+1.28%) |
Sep 16, 2019 | 58.69 | 59.24 | 58.56 | 59.20 | 190,626 | +0.63(+1.08%) |
Sep 13, 2019 | 59.03 | 59.37 | 58.38 | 58.57 | 153,600 | -0.63(-1.07%) |
Sep 12, 2019 | 59.19 | 59.93 | 58.79 | 59.20 | 229,130 | +0.34(+0.58%) |
Sep 11, 2019 | 59.02 | 59.03 | 58.50 | 58.87 | 382,916 | -0.16(-0.26%) |
Sep 10, 2019 | 59.67 | 59.67 | 58.52 | 59.02 | 251,522 | -0.82(-1.37%) |
Sep 09, 2019 | 60.24 | 60.24 | 59.64 | 59.84 | 152,224 | -0.45(-0.75%) |
Sep 06, 2019 | 60.23 | 60.51 | 59.95 | 60.29 | 94,000 | +0.20(+0.34%) |
Sep 05, 2019 | 60.84 | 60.85 | 59.98 | 60.09 | 198,582 | -0.62(-1.02%) |
Sep 04, 2019 | 60.60 | 60.73 | 60.38 | 60.70 | 208,048 | +0.43(+0.72%) |
Sep 03, 2019 | 59.41 | 60.27 | 59.41 | 60.27 | 179,098 | +0.72(+1.20%) |
Aug 30, 2019 | 59.64 | 59.74 | 59.34 | 59.55 | 126,400 | +0.05(+0.08%) |
Aug 29, 2019 | 59.20 | 59.90 | 59.17 | 59.51 | 94,520 | +0.48(+0.80%) |
Aug 28, 2019 | 59.01 | 59.10 | 58.87 | 59.03 | 156,114 | +0.12(+0.20%) |
Aug 27, 2019 | 59.44 | 59.46 | 58.91 | 58.91 | 152,112 | -0.12(-0.20%) |
Aug 26, 2019 | 58.80 | 59.09 | 58.58 | 59.03 | 142,516 | +0.45(+0.76%) |
Aug 23, 2019 | 59.34 | 59.70 | 58.35 | 58.59 | 313,200 | -0.76(-1.27%) |
Aug 22, 2019 | 59.07 | 59.40 | 58.78 | 59.34 | 135,068 | +0.30(+0.51%) |
Aug 21, 2019 | 58.88 | 59.19 | 58.71 | 59.04 | 142,724 | +0.20(+0.35%) |
Aug 20, 2019 | 59.32 | 59.50 | 58.81 | 58.84 | 196,894 | -0.49(-0.83%) |
Aug 19, 2019 | 58.96 | 59.44 | 58.81 | 59.33 | 167,828 | +0.47(+0.80%) |
Aug 16, 2019 | 58.45 | 58.95 | 58.45 | 58.85 | 181,000 | +0.45(+0.77%) |
Aug 15, 2019 | 57.83 | 58.48 | 57.78 | 58.41 | 273,762 | +0.72(+1.24%) |
Aug 14, 2019 | 58.25 | 58.30 | 57.58 | 57.69 | 200,012 | -0.77(-1.31%) |
Aug 13, 2019 | 58.42 | 58.57 | 57.95 | 58.45 | 134,938 | +0.02(+0.03%) |
Aug 12, 2019 | 58.56 | 58.65 | 58.15 | 58.44 | 148,372 | -0.13(-0.22%) |
Aug 09, 2019 | 58.45 | 58.75 | 57.99 | 58.57 | 120,000 | +0.04(+0.07%) |
Aug 08, 2019 | 57.70 | 58.58 | 57.37 | 58.53 | 214,862 | +0.87(+1.50%) |
Aug 07, 2019 | 57.00 | 58.05 | 56.59 | 57.66 | 209,696 | +0.56(+0.99%) |
Aug 06, 2019 | 56.69 | 57.40 | 56.41 | 57.10 | 278,448 | +0.61(+1.07%) |
Aug 05, 2019 | 57.56 | 57.56 | 55.84 | 56.49 | 182,270 | -1.09(-1.89%) |
Aug 02, 2019 | 57.22 | 57.90 | 57.22 | 57.59 | 222,800 | +0.38(+0.67%) |
Aug 01, 2019 | 57.37 | 57.70 | 56.68 | 57.20 | 285,420 | -0.01(-0.02%) |
Jul 31, 2019 | 57.59 | 57.83 | 56.88 | 57.21 | 158,848 | -0.17(-0.30%) |
Jul 30, 2019 | 57.04 | 57.74 | 57.02 | 57.38 | 141,970 | +0.32(+0.55%) |
Jul 29, 2019 | 56.86 | 57.43 | 56.85 | 57.06 | 127,018 | +0.32(+0.57%) |
Jul 26, 2019 | 56.79 | 56.95 | 56.34 | 56.74 | 129,000 | +0.09(+0.16%) |
Jul 25, 2019 | 56.97 | 56.98 | 56.48 | 56.65 | 175,702 | -0.32(-0.56%) |
Jul 24, 2019 | 57.11 | 57.11 | 56.76 | 56.97 | 175,836 | -0.10(-0.18%) |
Jul 23, 2019 | 56.59 | 57.08 | 56.43 | 57.07 | 131,942 | +0.59(+1.04%) |
Jul 22, 2019 | 56.67 | 56.87 | 56.35 | 56.48 | 304,520 | -0.14(-0.25%) |
Jul 19, 2019 | 57.76 | 57.77 | 56.59 | 56.62 | 277,200 | -1.01(-1.75%) |
Jul 18, 2019 | 57.52 | 57.83 | 57.20 | 57.63 | 269,402 | +0.07(+0.11%) |
Jul 17, 2019 | 57.90 | 58.01 | 57.19 | 57.56 | 197,672 | -0.19(-0.33%) |
Jul 16, 2019 | 57.66 | 57.95 | 57.50 | 57.76 | 291,242 | -0.04(-0.08%) |
Jul 15, 2019 | 57.94 | 58.28 | 57.78 | 57.80 | 173,544 | -0.03(-0.05%) |
Jul 12, 2019 | 57.97 | 58.06 | 57.67 | 57.83 | 294,400 | -0.19(-0.32%) |
Jul 11, 2019 | 58.82 | 58.82 | 57.79 | 58.02 | 231,644 | -0.69(-1.18%) |
Jul 10, 2019 | 58.52 | 58.81 | 58.28 | 58.70 | 154,410 | +0.34(+0.58%) |
Jul 09, 2019 | 57.98 | 58.44 | 57.87 | 58.37 | 185,108 | +0.36(+0.62%) |
Jul 08, 2019 | 57.74 | 58.14 | 57.68 | 58.01 | 280,118 | +0.26(+0.45%) |
Jul 05, 2019 | 57.55 | 57.95 | 56.90 | 57.74 | 194,000 | -0.32(-0.54%) |
Jul 03, 2019 | 57.23 | 58.10 | 57.23 | 58.06 | 107,800 | +0.83(+1.45%) |
Jul 02, 2019 | 56.41 | 57.27 | 56.41 | 57.23 | 279,706 | +1.01(+1.80%) |
Jul 01, 2019 | 56.80 | 56.80 | 55.59 | 56.22 | 339,360 | -0.11(-0.19%) |
Jun 28, 2019 | 56.13 | 56.66 | 56.13 | 56.33 | 256,000 | +0.23(+0.41%) |
Jun 27, 2019 | 55.90 | 56.23 | 55.90 | 56.09 | 175,362 | +0.52(+0.93%) |
Jun 26, 2019 | 56.85 | 56.85 | 55.35 | 55.58 | 391,558 | -1.16(-2.04%) |
Jun 25, 2019 | 57.60 | 57.78 | 56.70 | 56.74 | 200,042 | -0.74(-1.29%) |
Jun 24, 2019 | 58.30 | 58.33 | 57.38 | 57.48 | 267,884 | -0.30(-0.51%) |
Jun 21, 2019 | 58.45 | 58.45 | 57.45 | 57.77 | 179,600 | -0.73(-1.24%) |
Jun 20, 2019 | 58.67 | 58.73 | 58.42 | 58.50 | 181,542 | +0.29(+0.50%) |
Jun 19, 2019 | 57.83 | 58.38 | 57.50 | 58.21 | 165,560 | +0.38(+0.66%) |
Jun 18, 2019 | 58.45 | 58.59 | 57.59 | 57.83 | 167,486 | -0.27(-0.46%) |
Jun 17, 2019 | 57.66 | 58.17 | 57.66 | 58.09 | 215,536 | +0.21(+0.37%) |
Jun 14, 2019 | 57.78 | 58.06 | 57.51 | 57.88 | 138,800 | +0.16(+0.28%) |
Jun 13, 2019 | 57.72 | 57.72 | 57.41 | 57.72 | 243,066 | +0.20(+0.35%) |
Jun 12, 2019 | 57.38 | 57.68 | 57.34 | 57.52 | 114,976 | +0.19(+0.32%) |
Jun 11, 2019 | 57.49 | 57.49 | 56.92 | 57.34 | 395,316 | +0.05(+0.09%) |
Jun 10, 2019 | 57.55 | 57.58 | 56.98 | 57.28 | 228,642 | -0.19(-0.33%) |
Jun 07, 2019 | 57.61 | 58.28 | 57.42 | 57.48 | 126,600 | +0.16(+0.29%) |
Jun 06, 2019 | 57.40 | 57.40 | 56.91 | 57.31 | 162,496 | +0.11(+0.19%) |
Jun 05, 2019 | 56.13 | 57.23 | 56.13 | 57.20 | 115,858 | +1.36(+2.44%) |
Jun 04, 2019 | 56.47 | 56.47 | 55.41 | 55.84 | 124,462 | -0.42(-0.75%) |
Jun 03, 2019 | 56.29 | 56.46 | 55.85 | 56.26 | 257,468 | +0.13(+0.24%) |
May 31, 2019 | 55.65 | 56.45 | 55.52 | 56.12 | 213,400 | +0.41(+0.73%) |
May 30, 2019 | 55.78 | 55.98 | 55.55 | 55.72 | 184,000 | +0.20(+0.36%) |
May 29, 2019 | 56.20 | 56.27 | 55.30 | 55.52 | 165,106 | -0.72(-1.29%) |
May 28, 2019 | 57.09 | 57.17 | 56.24 | 56.24 | 146,272 | -0.57(-0.99%) |
May 24, 2019 | 56.81 | 57.09 | 56.78 | 56.81 | 106,400 | +0.14(+0.24%) |
May 23, 2019 | 56.30 | 56.75 | 56.20 | 56.67 | 157,836 | +0.21(+0.38%) |
May 22, 2019 | 56.45 | 56.52 | 56.19 | 56.46 | 106,952 | +0.20(+0.36%) |
May 21, 2019 | 55.98 | 56.39 | 55.48 | 56.26 | 145,590 | +0.43(+0.76%) |
May 20, 2019 | 56.23 | 56.47 | 55.56 | 55.83 | 109,452 | -0.68(-1.20%) |
May 17, 2019 | 56.55 | 56.56 | 56.15 | 56.51 | 103,000 | -0.05(-0.10%) |
May 16, 2019 | 56.34 | 56.77 | 56.34 | 56.56 | 157,914 | +0.33(+0.59%) |
May 15, 2019 | 55.85 | 56.42 | 55.82 | 56.23 | 126,268 | +0.41(+0.73%) |
May 14, 2019 | 55.69 | 55.98 | 55.46 | 55.83 | 190,476 | +0.22(+0.40%) |
May 13, 2019 | 55.13 | 55.69 | 55.13 | 55.61 | 156,146 | +0.02(+0.03%) |
May 10, 2019 | 54.92 | 55.75 | 54.90 | 55.59 | 144,200 | +0.60(+1.10%) |
May 09, 2019 | 54.81 | 55.05 | 54.34 | 54.99 | 179,342 | +0.22(+0.39%) |
May 08, 2019 | 54.78 | 55.33 | 54.76 | 54.77 | 100,980 | -0.07(-0.12%) |
May 07, 2019 | 55.69 | 55.70 | 54.47 | 54.84 | 184,072 | -1.05(-1.89%) |
May 06, 2019 | 55.70 | 56.04 | 55.65 | 55.90 | 136,582 | -0.25(-0.45%) |
May 03, 2019 | 55.95 | 56.19 | 55.66 | 56.15 | 89,800 | +0.40(+0.72%) |
May 02, 2019 | 55.63 | 56.31 | 55.63 | 55.75 | 183,342 | +0.05(+0.09%) |