Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.70 | 58.87 | 58.24 | 58.42 | 131,007 | -0.83(-1.39%) |
Apr 29, 2020 | 58.98 | 59.54 | 58.71 | 59.25 | 223,039 | +1.52(+2.64%) |
Apr 28, 2020 | 58.62 | 58.76 | 57.67 | 57.72 | 95,404 | -0.14(-0.25%) |
Apr 27, 2020 | 57.24 | 58.02 | 57.13 | 57.87 | 88,727 | +1.01(+1.79%) |
Apr 24, 2020 | 56.26 | 56.93 | 55.84 | 56.85 | 110,081 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.96 | 56.01 | 123,386 | -0.18(-0.33%) |
Apr 22, 2020 | 56.04 | 56.35 | 55.58 | 56.19 | 159,025 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.79 | 55.03 | 105,735 | -1.70(-2.99%) |
Apr 20, 2020 | 56.93 | 57.54 | 56.67 | 56.72 | 110,705 | -0.99(-1.71%) |
Apr 17, 2020 | 57.50 | 57.75 | 56.90 | 57.71 | 119,149 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.28 | 55.49 | 56.24 | 103,814 | +0.38(+0.68%) |
Apr 15, 2020 | 56.34 | 56.34 | 55.63 | 55.86 | 475,910 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.50 | 56.59 | 57.33 | 229,355 | +1.73(+3.10%) |
Apr 13, 2020 | 56.11 | 56.11 | 54.85 | 55.61 | 330,535 | -0.81(-1.43%) |
Apr 09, 2020 | 56.22 | 56.85 | 55.88 | 56.41 | 243,571 | +0.95(+1.72%) |
Apr 08, 2020 | 54.27 | 55.64 | 53.75 | 55.46 | 110,688 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,604 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.70 | 52.09 | 53.59 | 109,906 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,897 | -0.82(-1.60%) |
Apr 02, 2020 | 49.27 | 51.18 | 49.27 | 51.05 | 156,104 | +1.27(+2.55%) |
Apr 01, 2020 | 50.11 | 50.74 | 49.41 | 49.78 | 197,883 | -2.28(-4.37%) |
Mar 31, 2020 | 52.97 | 53.09 | 51.80 | 52.05 | 160,963 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.46 | 52.97 | 1,061,736 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.79 | 51.21 | 236,612 | -1.56(-2.95%) |
Mar 26, 2020 | 50.24 | 52.77 | 50.24 | 52.77 | 327,184 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,084 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.59 | 47.10 | 49.59 | 227,438 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.88 | 304,426 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.66 | 46.36 | 46.42 | 210,343 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.12 | 47.49 | 49.08 | 256,445 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.01 | 46.45 | 48.96 | 374,678 | -2.20(-4.31%) |
Mar 17, 2020 | 49.31 | 51.54 | 48.19 | 51.16 | 221,218 | +2.54(+5.21%) |
Mar 16, 2020 | 47.83 | 51.56 | 47.83 | 48.63 | 218,727 | -5.61(-10.34%) |
Mar 13, 2020 | 52.79 | 54.24 | 50.09 | 54.24 | 279,187 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.23 | 48.70 | 49.91 | 433,070 | -4.96(-9.03%) |
Mar 11, 2020 | 55.88 | 56.08 | 54.18 | 54.87 | 398,953 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,384 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.67 | 55.02 | 310,537 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.85 | 59.28 | 126,036 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.51 | 59.98 | 60.52 | 94,400 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,969 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.19 | 59.39 | 59.87 | 177,913 | -1.39(-2.27%) |
Mar 02, 2020 | 59.07 | 61.29 | 58.63 | 61.26 | 240,484 | +2.49(+4.24%) |
Feb 28, 2020 | 57.63 | 58.77 | 56.77 | 58.77 | 265,206 | -0.40(-0.67%) |
Feb 27, 2020 | 60.63 | 61.50 | 59.16 | 59.16 | 189,252 | -2.69(-4.34%) |
Feb 26, 2020 | 62.34 | 63.01 | 61.66 | 61.85 | 265,066 | -0.14(-0.23%) |
Feb 25, 2020 | 64.20 | 64.33 | 61.84 | 61.99 | 217,755 | -1.83(-2.86%) |
Feb 24, 2020 | 63.76 | 64.46 | 63.60 | 63.82 | 201,747 | -2.10(-3.19%) |
Feb 21, 2020 | 66.41 | 66.41 | 65.79 | 65.92 | 126,460 | -0.69(-1.03%) |
Feb 20, 2020 | 66.87 | 66.96 | 65.99 | 66.61 | 54,538 | -0.31(-0.46%) |
Feb 19, 2020 | 66.75 | 66.96 | 66.75 | 66.91 | 59,635 | +0.44(+0.66%) |
Feb 18, 2020 | 66.46 | 66.51 | 66.16 | 66.47 | 262,450 | -0.10(-0.15%) |
Feb 14, 2020 | 66.56 | 66.57 | 66.36 | 66.57 | 57,828 | +0.22(+0.33%) |
Feb 13, 2020 | 66.30 | 66.55 | 66.05 | 66.36 | 71,141 | -0.13(-0.20%) |
Feb 12, 2020 | 66.37 | 66.50 | 66.25 | 66.49 | 65,672 | +0.42(+0.63%) |
Feb 11, 2020 | 66.24 | 66.36 | 66.02 | 66.07 | 114,005 | +0.18(+0.27%) |
Feb 10, 2020 | 65.22 | 65.89 | 65.22 | 65.89 | 52,482 | +0.51(+0.78%) |
Feb 07, 2020 | 65.57 | 65.65 | 65.32 | 65.38 | 44,695 | -0.45(-0.69%) |
Feb 06, 2020 | 65.76 | 65.85 | 65.61 | 65.84 | 71,031 | +0.22(+0.33%) |
Feb 05, 2020 | 65.58 | 65.65 | 65.18 | 65.62 | 73,974 | +0.67(+1.04%) |
Feb 04, 2020 | 64.84 | 65.17 | 64.84 | 64.95 | 91,157 | +0.79(+1.23%) |
Feb 03, 2020 | 63.64 | 64.39 | 63.64 | 64.16 | 122,611 | +0.69(+1.09%) |
Jan 31, 2020 | 64.53 | 64.64 | 63.23 | 63.46 | 84,095 | -1.26(-1.95%) |
Jan 30, 2020 | 64.09 | 64.76 | 63.99 | 64.73 | 103,413 | +0.24(+0.37%) |
Jan 29, 2020 | 64.90 | 64.95 | 64.48 | 64.49 | 154,603 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 40,996 | +0.59(+0.92%) |
Jan 27, 2020 | 64.10 | 64.25 | 63.78 | 63.98 | 63,177 | -0.96(-1.48%) |
Jan 24, 2020 | 65.58 | 65.64 | 64.71 | 64.94 | 177,510 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.91 | 65.39 | 107,423 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,771 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.28 | 87,437 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.43 | 65.21 | 65.39 | 74,774 | +0.24(+0.37%) |
Jan 16, 2020 | 64.77 | 65.15 | 64.77 | 65.15 | 218,429 | +0.52(+0.80%) |
Jan 15, 2020 | 64.51 | 64.78 | 64.45 | 64.63 | 457,920 | +0.19(+0.29%) |
Jan 14, 2020 | 64.60 | 64.70 | 64.38 | 64.44 | 79,350 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,020 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.04 | 71,385 | -0.02(-0.04%) |
Jan 09, 2020 | 63.89 | 64.06 | 63.68 | 64.06 | 51,185 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.85 | 63.37 | 63.64 | 56,091 | +0.29(+0.45%) |
Jan 07, 2020 | 63.48 | 63.50 | 63.27 | 63.35 | 42,244 | -0.17(-0.27%) |
Jan 06, 2020 | 63.08 | 63.52 | 62.96 | 63.52 | 42,526 | +0.20(+0.31%) |
Jan 03, 2020 | 63.17 | 63.47 | 63.17 | 63.32 | 74,774 | -0.36(-0.57%) |
Jan 02, 2020 | 63.51 | 63.68 | 63.37 | 63.68 | 48,762 | +0.42(+0.66%) |
Dec 31, 2019 | 62.89 | 63.31 | 62.89 | 63.27 | 40,458 | +0.17(+0.26%) |
Dec 30, 2019 | 63.55 | 63.55 | 63.04 | 63.10 | 62,211 | -0.39(-0.61%) |
Dec 27, 2019 | 63.67 | 63.67 | 63.38 | 63.49 | 39,187 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.41 | 63.27 | 63.41 | 21,305 | +0.22(+0.35%) |
Dec 24, 2019 | 63.32 | 63.32 | 63.13 | 63.18 | 22,877 | +0.01(+0.01%) |
Dec 23, 2019 | 63.37 | 63.37 | 63.16 | 63.17 | 77,206 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.22 | 63.01 | 63.17 | 52,321 | +0.37(+0.59%) |
Dec 19, 2019 | 62.65 | 62.81 | 62.53 | 62.80 | 100,321 | +0.33(+0.53%) |
Dec 18, 2019 | 62.50 | 62.56 | 62.39 | 62.47 | 41,600 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.40 | 61,450 | -0.06(-0.10%) |
Dec 16, 2019 | 62.41 | 62.59 | 62.41 | 62.46 | 33,828 | +0.36(+0.57%) |
Dec 13, 2019 | 62.30 | 62.30 | 61.86 | 62.10 | 65,931 | +0.04(+0.06%) |
Dec 12, 2019 | 61.63 | 62.20 | 61.49 | 62.06 | 69,734 | +0.44(+0.72%) |
Dec 11, 2019 | 61.49 | 61.63 | 61.44 | 61.62 | 107,868 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.62 | 61.35 | 61.39 | 185,711 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,944 | -0.16(-0.25%) |
Dec 06, 2019 | 61.49 | 61.70 | 61.48 | 61.58 | 160,574 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.03 | 60.73 | 60.97 | 96,442 | +0.08(+0.12%) |
Dec 04, 2019 | 60.80 | 61.03 | 60.66 | 60.90 | 53,785 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.47 | 60.19 | 60.46 | 43,348 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.84 | 60.89 | 57,870 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.37 | 28,924 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.43 | 61.64 | 32,753 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.47 | 61.21 | 61.45 | 46,139 | +0.24(+0.40%) |
Nov 25, 2019 | 60.99 | 61.21 | 60.99 | 61.20 | 41,022 | +0.56(+0.93%) |
Nov 22, 2019 | 60.63 | 60.85 | 60.51 | 60.64 | 36,793 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.52 | 60.59 | 39,763 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.80 | 42,676 | -0.32(-0.52%) |
Nov 19, 2019 | 61.34 | 61.34 | 60.95 | 61.11 | 70,238 | +0.08(+0.12%) |
Nov 18, 2019 | 60.93 | 61.05 | 60.85 | 61.04 | 25,336 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.01 | 60.75 | 61.01 | 44,237 | +0.51(+0.84%) |
Nov 14, 2019 | 60.28 | 60.54 | 60.28 | 60.50 | 66,061 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.51 | 60.19 | 60.46 | 91,040 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.58 | 60.26 | 60.35 | 37,155 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.17 | 60.27 | 42,000 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.19 | 60.42 | 38,495 | +0.16(+0.26%) |
Nov 07, 2019 | 60.62 | 60.62 | 60.22 | 60.26 | 59,812 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.19 | 59.97 | 60.14 | 41,919 | +0.09(+0.15%) |
Nov 05, 2019 | 60.32 | 60.32 | 60.04 | 60.05 | 25,543 | -0.06(-0.10%) |
Nov 04, 2019 | 60.28 | 60.28 | 60.04 | 60.11 | 64,004 | +0.31(+0.53%) |
Nov 01, 2019 | 59.57 | 59.80 | 59.50 | 59.80 | 34,029 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.91 | 59.15 | 29,630 | -0.29(-0.48%) |
Oct 30, 2019 | 59.35 | 59.51 | 59.13 | 59.44 | 91,789 | +0.02(+0.03%) |
Oct 29, 2019 | 59.25 | 59.60 | 59.23 | 59.42 | 71,886 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.41 | 35,532 | +0.57(+0.97%) |
Oct 25, 2019 | 58.55 | 58.92 | 58.52 | 58.84 | 47,640 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.26 | 58.51 | 31,617 | +0.14(+0.23%) |
Oct 23, 2019 | 58.27 | 58.37 | 58.10 | 58.37 | 47,725 | +0.17(+0.30%) |
Oct 22, 2019 | 58.50 | 58.70 | 58.19 | 58.19 | 38,401 | -0.25(-0.43%) |
Oct 21, 2019 | 58.32 | 58.44 | 58.20 | 58.44 | 30,617 | +0.42(+0.73%) |
Oct 18, 2019 | 57.99 | 58.16 | 57.81 | 58.02 | 60,401 | -0.13(-0.23%) |
Oct 17, 2019 | 58.18 | 58.35 | 58.01 | 58.15 | 24,483 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.20 | 57.94 | 58.00 | 46,677 | -0.19(-0.33%) |
Oct 15, 2019 | 57.85 | 58.30 | 57.85 | 58.19 | 38,278 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,168 | -0.08(-0.13%) |
Oct 11, 2019 | 57.59 | 58.16 | 57.59 | 57.77 | 148,877 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.16 | 56.55 | 56.97 | 78,571 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.78 | 56.35 | 56.58 | 96,412 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,253 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,590 | -0.29(-0.51%) |
Oct 04, 2019 | 56.81 | 57.32 | 56.80 | 57.32 | 57,424 | +0.72(+1.27%) |
Oct 03, 2019 | 56.06 | 56.60 | 55.56 | 56.60 | 78,711 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,460 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.47 | 57.29 | 57.33 | 83,524 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.93 | 58.12 | 30,441 | +0.33(+0.57%) |
Sep 27, 2019 | 58.14 | 58.21 | 57.49 | 57.79 | 36,793 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.09 | 57.75 | 57.99 | 46,424 | -0.02(-0.03%) |
Sep 25, 2019 | 57.66 | 58.11 | 57.33 | 58.00 | 66,677 | +0.50(+0.87%) |
Sep 24, 2019 | 58.44 | 58.44 | 57.37 | 57.50 | 163,639 | -0.56(-0.96%) |
Sep 23, 2019 | 58.00 | 58.19 | 57.86 | 58.06 | 72,935 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,133 | -0.33(-0.57%) |
Sep 19, 2019 | 58.47 | 58.56 | 58.24 | 58.33 | 56,032 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,505 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.11 | 58.31 | 2,456,106 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.16 | 58.29 | 35,719 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.64 | 58.45 | 58.47 | 48,948 | -0.01(-0.02%) |
Sep 12, 2019 | 58.51 | 58.68 | 58.29 | 58.48 | 91,087 | +0.29(+0.50%) |
Sep 11, 2019 | 57.79 | 58.19 | 57.79 | 58.19 | 28,246 | +0.48(+0.83%) |
Sep 10, 2019 | 57.66 | 57.71 | 57.32 | 57.71 | 45,201 | -0.06(-0.10%) |
Sep 09, 2019 | 57.95 | 57.95 | 57.58 | 57.76 | 46,888 | +0.05(+0.08%) |
Sep 06, 2019 | 57.78 | 57.83 | 57.64 | 57.72 | 44,246 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,395 | +0.76(+1.34%) |
Sep 04, 2019 | 56.74 | 56.85 | 56.55 | 56.85 | 69,876 | +0.64(+1.14%) |
Sep 03, 2019 | 56.22 | 56.37 | 55.98 | 56.21 | 93,575 | -0.48(-0.84%) |
Aug 30, 2019 | 56.88 | 56.97 | 56.48 | 56.69 | 86,995 | +0.09(+0.16%) |
Aug 29, 2019 | 56.30 | 56.71 | 56.30 | 56.60 | 59,187 | +0.73(+1.31%) |
Aug 28, 2019 | 55.34 | 55.92 | 55.23 | 55.87 | 65,137 | +0.36(+0.65%) |
Aug 27, 2019 | 56.02 | 56.05 | 55.41 | 55.51 | 72,219 | -0.09(-0.16%) |
Aug 26, 2019 | 55.56 | 55.60 | 55.16 | 55.60 | 77,990 | +0.59(+1.08%) |
Aug 23, 2019 | 56.35 | 56.58 | 54.79 | 55.00 | 132,310 | -1.53(-2.71%) |
Aug 22, 2019 | 56.67 | 56.86 | 56.21 | 56.53 | 70,329 | -0.02(-0.03%) |
Aug 21, 2019 | 56.53 | 56.65 | 56.42 | 56.55 | 50,126 | +0.46(+0.82%) |
Aug 20, 2019 | 56.60 | 56.60 | 56.09 | 56.09 | 67,134 | -0.52(-0.92%) |
Aug 19, 2019 | 56.47 | 56.73 | 56.44 | 56.61 | 52,994 | +0.72(+1.28%) |
Aug 16, 2019 | 55.31 | 55.98 | 55.31 | 55.90 | 50,444 | +0.87(+1.58%) |
Aug 15, 2019 | 55.16 | 55.23 | 54.66 | 55.03 | 93,369 | +0.04(+0.07%) |
Aug 14, 2019 | 55.93 | 55.93 | 54.96 | 54.99 | 144,979 | -1.64(-2.90%) |
Aug 13, 2019 | 55.80 | 57.02 | 55.69 | 56.63 | 113,915 | +0.82(+1.48%) |
Aug 12, 2019 | 56.27 | 56.27 | 55.64 | 55.81 | 92,371 | -0.65(-1.15%) |
Aug 09, 2019 | 56.76 | 56.82 | 56.09 | 56.46 | 137,013 | -0.41(-0.72%) |
Aug 08, 2019 | 56.23 | 56.90 | 55.99 | 56.87 | 95,227 | +1.07(+1.92%) |
Aug 07, 2019 | 55.30 | 55.89 | 54.71 | 55.79 | 181,379 | +0.07(+0.13%) |
Aug 06, 2019 | 55.62 | 55.77 | 55.16 | 55.72 | 100,338 | +0.59(+1.07%) |
Aug 05, 2019 | 56.15 | 56.15 | 54.75 | 55.13 | 112,985 | -1.74(-3.07%) |
Aug 02, 2019 | 57.23 | 57.24 | 56.68 | 56.88 | 95,759 | -0.60(-1.04%) |
Aug 01, 2019 | 58.02 | 58.77 | 57.35 | 57.48 | 128,356 | -0.58(-1.00%) |
Jul 31, 2019 | 58.78 | 58.78 | 57.64 | 58.06 | 85,424 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.76 | 58.34 | 58.64 | 68,153 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.75 | 58.54 | 58.70 | 67,078 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.72 | 46,811 | +0.44(+0.75%) |
Jul 25, 2019 | 58.52 | 58.52 | 58.13 | 58.28 | 97,499 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.57 | 58.18 | 58.56 | 39,812 | +0.30(+0.51%) |
Jul 23, 2019 | 58.13 | 58.27 | 57.91 | 58.26 | 52,295 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.85 | 57.58 | 57.75 | 65,253 | +0.16(+0.28%) |
Jul 19, 2019 | 58.10 | 58.10 | 57.58 | 57.58 | 74,812 | -0.30(-0.52%) |
Jul 18, 2019 | 57.66 | 57.92 | 57.47 | 57.88 | 49,183 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,247 | -0.39(-0.68%) |
Jul 16, 2019 | 58.22 | 58.26 | 57.95 | 58.02 | 37,241 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.20 | 58.10 | 58.20 | 39,834 | +0.00(+0.00%) |
Jul 12, 2019 | 57.92 | 58.20 | 57.92 | 58.20 | 29,711 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.90 | 57.61 | 57.86 | 70,043 | +0.14(+0.24%) |
Jul 10, 2019 | 57.77 | 57.90 | 57.60 | 57.72 | 100,066 | +0.22(+0.39%) |
Jul 09, 2019 | 57.53 | 57.53 | 57.29 | 57.50 | 63,474 | -0.08(-0.14%) |
Jul 08, 2019 | 57.75 | 57.88 | 57.46 | 57.58 | 59,135 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.01 | 57.45 | 57.97 | 59,849 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.15 | 57.75 | 58.15 | 77,163 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.33 | 57.55 | 106,263 | +0.04(+0.07%) |
Jul 01, 2019 | 57.83 | 57.83 | 57.27 | 57.51 | 144,633 | +0.50(+0.87%) |
Jun 28, 2019 | 56.86 | 57.06 | 56.74 | 57.02 | 80,155 | +0.41(+0.72%) |
Jun 27, 2019 | 56.41 | 56.65 | 56.41 | 56.61 | 89,924 | +0.25(+0.44%) |
Jun 26, 2019 | 56.65 | 56.65 | 56.36 | 56.36 | 60,225 | -0.10(-0.17%) |
Jun 25, 2019 | 57.05 | 57.05 | 56.40 | 56.46 | 126,783 | -0.55(-0.96%) |
Jun 24, 2019 | 57.20 | 57.20 | 56.99 | 57.01 | 365,846 | -0.07(-0.13%) |
Jun 21, 2019 | 57.12 | 57.29 | 56.97 | 57.08 | 74,384 | -0.09(-0.16%) |
Jun 20, 2019 | 57.23 | 57.23 | 56.71 | 57.17 | 61,972 | +0.57(+1.01%) |
Jun 19, 2019 | 56.40 | 56.66 | 56.30 | 56.60 | 202,467 | +0.27(+0.48%) |
Jun 18, 2019 | 56.10 | 56.61 | 56.09 | 56.33 | 80,359 | +0.63(+1.13%) |
Jun 17, 2019 | 55.92 | 55.98 | 55.70 | 55.70 | 61,602 | -0.15(-0.27%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.70 | 55.85 | 272,987 | -0.15(-0.27%) |
Jun 13, 2019 | 55.96 | 56.06 | 55.77 | 56.01 | 85,051 | +0.31(+0.55%) |
Jun 12, 2019 | 55.77 | 55.83 | 55.64 | 55.70 | 51,962 | -0.05(-0.09%) |
Jun 11, 2019 | 56.13 | 56.22 | 55.63 | 55.75 | 73,723 | -0.07(-0.12%) |
Jun 10, 2019 | 55.89 | 56.07 | 55.75 | 55.82 | 139,721 | +0.27(+0.49%) |
Jun 07, 2019 | 55.09 | 55.76 | 55.09 | 55.54 | 91,425 | +0.62(+1.13%) |
Jun 06, 2019 | 54.68 | 55.06 | 54.52 | 54.92 | 103,838 | +0.38(+0.69%) |
Jun 05, 2019 | 54.41 | 54.55 | 54.07 | 54.54 | 120,953 | +0.48(+0.90%) |
Jun 04, 2019 | 53.46 | 54.06 | 53.31 | 54.06 | 76,243 | +1.18(+2.24%) |
Jun 03, 2019 | 52.90 | 53.25 | 52.65 | 52.88 | 188,672 | -0.07(-0.14%) |
May 31, 2019 | 53.08 | 53.19 | 52.82 | 52.95 | 192,507 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.78 | 53.35 | 53.57 | 75,560 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.73 | 53.26 | 53.52 | 79,475 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.96 | 59,913 | -0.46(-0.84%) |
May 24, 2019 | 54.70 | 54.81 | 54.40 | 54.41 | 46,785 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.49 | 199,414 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,874 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.16 | 91,609 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.89 | 54.53 | 54.70 | 144,677 | -0.39(-0.70%) |
May 17, 2019 | 55.05 | 55.60 | 55.01 | 55.09 | 139,713 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,538 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.09 | 54.28 | 54.94 | 71,951 | +0.20(+0.37%) |
May 14, 2019 | 54.52 | 55.08 | 54.48 | 54.74 | 118,704 | +0.39(+0.72%) |
May 13, 2019 | 54.65 | 54.78 | 54.16 | 54.35 | 118,208 | -1.39(-2.49%) |
May 10, 2019 | 55.45 | 55.88 | 54.62 | 55.74 | 98,936 | +0.18(+0.32%) |
May 09, 2019 | 55.34 | 55.60 | 54.82 | 55.56 | 90,843 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.01 | 55.54 | 55.68 | 78,868 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,219 | -0.98(-1.73%) |
May 06, 2019 | 55.98 | 56.75 | 55.98 | 56.68 | 69,521 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.02 | 56.66 | 57.00 | 86,059 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.41 | 70,869 | -0.07(-0.12%) |