Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.75 | 52.36 | 51.12 | 51.73 | 513,421 | -0.38(-0.73%) |
Apr 29, 2020 | 53.46 | 53.46 | 51.71 | 52.11 | 361,847 | -0.76(-1.44%) |
Apr 28, 2020 | 53.06 | 53.73 | 52.17 | 52.87 | 608,709 | +1.01(+1.95%) |
Apr 27, 2020 | 50.57 | 52.05 | 50.23 | 51.86 | 865,201 | +1.75(+3.49%) |
Apr 24, 2020 | 49.59 | 50.33 | 48.58 | 50.11 | 483,400 | +1.12(+2.29%) |
Apr 23, 2020 | 48.42 | 49.48 | 47.85 | 48.99 | 408,921 | +0.58(+1.20%) |
Apr 22, 2020 | 49.67 | 50.09 | 48.10 | 48.41 | 529,377 | -0.63(-1.28%) |
Apr 21, 2020 | 48.75 | 49.53 | 48.18 | 49.04 | 463,937 | +0.01(+0.02%) |
Apr 20, 2020 | 48.81 | 50.12 | 48.57 | 49.03 | 465,959 | -0.09(-0.18%) |
Apr 17, 2020 | 50.18 | 50.47 | 48.32 | 49.12 | 550,100 | -0.37(-0.75%) |
Apr 16, 2020 | 47.50 | 49.86 | 46.78 | 49.49 | 1,091,481 | +4.10(+9.03%) |
Apr 15, 2020 | 45.19 | 45.89 | 44.21 | 45.39 | 489,910 | -0.06(-0.13%) |
Apr 14, 2020 | 43.27 | 45.94 | 42.94 | 45.45 | 796,127 | +2.98(+7.02%) |
Apr 13, 2020 | 44.14 | 44.70 | 42.10 | 42.47 | 592,778 | -1.55(-3.52%) |
Apr 09, 2020 | 44.42 | 44.94 | 43.74 | 44.02 | 1,118,400 | +0.57(+1.31%) |
Apr 08, 2020 | 42.98 | 43.99 | 42.68 | 43.45 | 1,108,906 | +0.65(+1.52%) |
Apr 07, 2020 | 44.66 | 45.50 | 42.09 | 42.80 | 997,951 | -1.31(-2.97%) |
Apr 06, 2020 | 45.46 | 45.57 | 43.30 | 44.11 | 682,135 | -0.70(-1.56%) |
Apr 03, 2020 | 44.08 | 45.35 | 43.37 | 44.81 | 660,000 | +0.50(+1.13%) |
Apr 02, 2020 | 43.33 | 44.79 | 43.09 | 44.31 | 624,861 | +0.52(+1.19%) |
Apr 01, 2020 | 43.12 | 45.08 | 42.41 | 43.79 | 658,652 | -0.36(-0.82%) |
Mar 31, 2020 | 42.24 | 44.45 | 41.82 | 44.15 | 851,088 | +1.87(+4.42%) |
Mar 30, 2020 | 40.19 | 42.42 | 39.99 | 42.28 | 542,072 | +2.49(+6.26%) |
Mar 27, 2020 | 37.57 | 40.96 | 37.57 | 39.79 | 762,500 | +1.45(+3.78%) |
Mar 26, 2020 | 38.23 | 39.38 | 37.45 | 38.34 | 471,636 | +0.41(+1.08%) |
Mar 25, 2020 | 38.36 | 39.21 | 36.65 | 37.93 | 866,840 | -0.44(-1.15%) |
Mar 24, 2020 | 39.70 | 41.00 | 37.76 | 38.37 | 469,992 | +0.03(+0.08%) |
Mar 23, 2020 | 39.68 | 40.47 | 37.31 | 38.34 | 651,174 | -1.25(-3.16%) |
Mar 20, 2020 | 39.39 | 41.92 | 38.56 | 39.59 | 841,100 | +0.06(+0.15%) |
Mar 19, 2020 | 39.69 | 40.70 | 38.65 | 39.53 | 711,174 | +0.50(+1.28%) |
Mar 18, 2020 | 38.30 | 40.46 | 36.20 | 39.03 | 592,079 | -1.46(-3.61%) |
Mar 17, 2020 | 37.60 | 42.15 | 37.35 | 40.49 | 911,544 | +3.54(+9.58%) |
Mar 16, 2020 | 34.25 | 41.02 | 34.25 | 36.95 | 481,574 | -1.11(-2.92%) |
Mar 13, 2020 | 36.71 | 38.09 | 34.40 | 38.06 | 648,700 | +2.96(+8.43%) |
Mar 12, 2020 | 33.93 | 36.07 | 33.50 | 35.10 | 705,973 | -2.59(-6.87%) |
Mar 11, 2020 | 37.97 | 38.72 | 36.44 | 37.69 | 1,104,483 | +0.38(+1.02%) |
Mar 10, 2020 | 35.64 | 37.52 | 34.06 | 37.31 | 747,267 | +2.74(+7.93%) |
Mar 09, 2020 | 36.00 | 37.53 | 34.47 | 34.57 | 561,765 | -5.09(-12.83%) |
Mar 06, 2020 | 39.40 | 40.80 | 39.00 | 39.66 | 448,600 | -0.79(-1.95%) |
Mar 05, 2020 | 40.59 | 41.07 | 40.09 | 40.45 | 413,349 | -1.08(-2.60%) |
Mar 04, 2020 | 41.28 | 41.74 | 40.43 | 41.53 | 499,971 | +1.05(+2.59%) |
Mar 03, 2020 | 40.88 | 42.75 | 40.06 | 40.48 | 647,041 | -0.12(-0.30%) |
Mar 02, 2020 | 38.71 | 40.63 | 38.71 | 40.60 | 752,291 | +2.49(+6.53%) |
Feb 28, 2020 | 36.92 | 38.85 | 36.40 | 38.11 | 1,165,900 | +0.91(+2.45%) |
Feb 27, 2020 | 38.44 | 39.04 | 37.09 | 37.20 | 877,230 | -2.21(-5.61%) |
Feb 26, 2020 | 41.44 | 41.56 | 39.34 | 39.41 | 1,053,661 | -1.85(-4.48%) |
Feb 25, 2020 | 44.03 | 44.27 | 40.79 | 41.26 | 683,066 | -2.74(-6.23%) |
Feb 24, 2020 | 43.59 | 44.16 | 42.73 | 44.00 | 394,762 | -0.47(-1.06%) |
Feb 21, 2020 | 44.63 | 44.88 | 44.31 | 44.47 | 337,400 | -0.51(-1.13%) |
Feb 20, 2020 | 44.67 | 45.02 | 44.37 | 44.98 | 455,075 | +0.11(+0.25%) |
Feb 19, 2020 | 44.91 | 45.24 | 44.63 | 44.87 | 474,330 | -0.02(-0.04%) |
Feb 18, 2020 | 45.34 | 45.63 | 44.13 | 44.89 | 873,202 | -0.86(-1.88%) |
Feb 14, 2020 | 45.01 | 46.49 | 44.58 | 45.75 | 1,129,500 | +0.21(+0.46%) |
Feb 13, 2020 | 46.00 | 47.29 | 45.08 | 45.54 | 1,004,884 | -0.53(-1.15%) |
Feb 12, 2020 | 46.71 | 46.71 | 45.81 | 46.07 | 352,892 | -0.34(-0.73%) |
Feb 11, 2020 | 46.61 | 47.07 | 46.31 | 46.41 | 244,124 | -0.07(-0.15%) |
Feb 10, 2020 | 46.00 | 46.59 | 45.48 | 46.48 | 271,679 | +0.55(+1.20%) |
Feb 07, 2020 | 45.21 | 46.35 | 44.82 | 45.93 | 318,500 | +0.67(+1.48%) |
Feb 06, 2020 | 45.58 | 46.57 | 45.26 | 45.26 | 436,487 | -0.26(-0.57%) |
Feb 05, 2020 | 45.40 | 46.13 | 44.90 | 45.52 | 292,066 | +0.44(+0.98%) |
Feb 04, 2020 | 45.53 | 45.88 | 45.05 | 45.08 | 337,646 | -0.04(-0.09%) |
Feb 03, 2020 | 44.67 | 45.42 | 44.67 | 45.12 | 286,454 | +0.52(+1.17%) |
Jan 31, 2020 | 44.40 | 44.81 | 44.37 | 44.60 | 391,000 | -0.03(-0.07%) |
Jan 30, 2020 | 44.29 | 44.76 | 43.93 | 44.63 | 278,410 | +0.37(+0.84%) |
Jan 29, 2020 | 45.18 | 45.42 | 44.21 | 44.26 | 195,590 | -0.85(-1.88%) |
Jan 28, 2020 | 45.24 | 45.88 | 45.07 | 45.11 | 271,252 | -0.05(-0.11%) |
Jan 27, 2020 | 45.70 | 45.83 | 45.16 | 45.16 | 336,744 | -1.03(-2.23%) |
Jan 24, 2020 | 46.74 | 46.82 | 45.95 | 46.19 | 267,500 | -0.55(-1.18%) |
Jan 23, 2020 | 46.60 | 46.99 | 46.23 | 46.74 | 263,225 | -0.09(-0.19%) |
Jan 22, 2020 | 46.92 | 47.09 | 46.71 | 46.83 | 274,214 | -0.08(-0.17%) |
Jan 21, 2020 | 46.85 | 47.14 | 46.30 | 46.91 | 319,125 | -0.50(-1.05%) |
Jan 17, 2020 | 47.41 | 47.56 | 47.02 | 47.41 | 212,700 | -0.02(-0.04%) |
Jan 16, 2020 | 47.16 | 47.72 | 47.02 | 47.43 | 219,449 | +0.41(+0.87%) |
Jan 15, 2020 | 46.54 | 47.49 | 46.39 | 47.02 | 334,718 | +0.39(+0.84%) |
Jan 14, 2020 | 46.66 | 47.08 | 46.29 | 46.63 | 308,147 | -0.47(-1.00%) |
Jan 13, 2020 | 46.15 | 47.15 | 45.90 | 47.10 | 215,670 | +1.04(+2.26%) |
Jan 10, 2020 | 46.48 | 46.66 | 46.01 | 46.06 | 200,800 | -0.38(-0.82%) |
Jan 09, 2020 | 46.68 | 46.92 | 46.25 | 46.44 | 249,558 | -0.21(-0.45%) |
Jan 08, 2020 | 46.76 | 47.04 | 46.43 | 46.65 | 439,867 | -0.03(-0.06%) |
Jan 07, 2020 | 47.39 | 47.42 | 46.14 | 46.68 | 386,103 | -0.55(-1.16%) |
Jan 06, 2020 | 47.24 | 47.70 | 46.75 | 47.23 | 394,250 | -0.61(-1.28%) |
Jan 03, 2020 | 47.02 | 47.98 | 46.90 | 47.84 | 289,000 | +0.42(+0.89%) |
Jan 02, 2020 | 48.53 | 48.60 | 47.28 | 47.42 | 448,632 | -1.08(-2.23%) |
Dec 31, 2019 | 47.99 | 48.75 | 47.99 | 48.50 | 356,900 | +0.46(+0.96%) |
Dec 30, 2019 | 47.80 | 48.28 | 47.56 | 48.04 | 350,914 | +0.25(+0.52%) |
Dec 27, 2019 | 47.74 | 48.07 | 47.52 | 47.79 | 306,000 | +0.07(+0.15%) |
Dec 26, 2019 | 47.94 | 48.38 | 47.66 | 47.72 | 227,306 | -0.21(-0.44%) |
Dec 24, 2019 | 48.28 | 48.38 | 47.89 | 47.93 | 149,200 | -0.24(-0.50%) |
Dec 23, 2019 | 48.48 | 48.93 | 48.15 | 48.17 | 312,623 | -0.23(-0.48%) |
Dec 20, 2019 | 49.07 | 49.19 | 48.28 | 48.40 | 829,100 | -0.41(-0.84%) |
Dec 19, 2019 | 48.24 | 49.29 | 47.81 | 48.81 | 724,330 | +0.81(+1.69%) |
Dec 18, 2019 | 48.19 | 48.51 | 47.72 | 48.00 | 559,708 | -0.10(-0.21%) |
Dec 17, 2019 | 49.31 | 49.40 | 47.98 | 48.10 | 659,534 | -1.32(-2.67%) |
Dec 16, 2019 | 49.40 | 50.27 | 49.32 | 49.42 | 389,725 | +0.24(+0.49%) |
Dec 13, 2019 | 50.20 | 50.20 | 49.12 | 49.18 | 737,600 | -0.97(-1.93%) |
Dec 12, 2019 | 49.97 | 50.45 | 49.61 | 50.15 | 582,229 | +0.16(+0.32%) |
Dec 11, 2019 | 50.89 | 51.18 | 49.90 | 49.99 | 496,951 | -0.85(-1.67%) |
Dec 10, 2019 | 51.52 | 52.00 | 50.67 | 50.84 | 393,580 | -0.84(-1.63%) |
Dec 09, 2019 | 51.56 | 52.23 | 51.34 | 51.68 | 410,396 | +0.07(+0.14%) |
Dec 06, 2019 | 51.21 | 51.88 | 51.05 | 51.61 | 488,100 | +0.76(+1.49%) |
Dec 05, 2019 | 51.00 | 51.24 | 50.63 | 50.85 | 562,178 | +0.29(+0.57%) |
Dec 04, 2019 | 49.77 | 51.11 | 49.72 | 50.56 | 1,289,570 | +0.82(+1.65%) |
Dec 03, 2019 | 49.79 | 50.02 | 49.38 | 49.74 | 573,013 | -0.03(-0.06%) |
Dec 02, 2019 | 49.27 | 51.72 | 49.16 | 49.77 | 1,032,084 | +0.88(+1.80%) |
Nov 29, 2019 | 49.36 | 49.60 | 48.89 | 48.89 | 208,100 | -0.61(-1.23%) |
Nov 27, 2019 | 49.10 | 49.69 | 48.80 | 49.50 | 467,700 | +0.49(+1.00%) |
Nov 26, 2019 | 49.55 | 49.72 | 48.88 | 49.01 | 300,757 | -0.46(-0.93%) |
Nov 25, 2019 | 48.02 | 49.72 | 47.88 | 49.47 | 1,091,755 | +1.57(+3.28%) |
Nov 22, 2019 | 48.19 | 48.65 | 47.64 | 47.90 | 735,000 | -0.03(-0.06%) |
Nov 21, 2019 | 48.97 | 48.97 | 47.89 | 47.93 | 309,330 | -1.09(-2.22%) |
Nov 20, 2019 | 48.95 | 49.69 | 48.75 | 49.02 | 232,681 | -0.06(-0.12%) |
Nov 19, 2019 | 49.34 | 49.51 | 48.89 | 49.08 | 338,339 | -0.37(-0.75%) |
Nov 18, 2019 | 49.50 | 49.95 | 49.01 | 49.45 | 460,271 | -0.27(-0.54%) |
Nov 15, 2019 | 49.27 | 49.97 | 49.10 | 49.72 | 294,700 | +0.45(+0.91%) |
Nov 14, 2019 | 49.06 | 49.51 | 48.56 | 49.27 | 345,125 | +0.20(+0.41%) |
Nov 13, 2019 | 48.83 | 49.39 | 48.40 | 49.07 | 478,481 | +0.19(+0.39%) |
Nov 12, 2019 | 49.48 | 49.58 | 48.11 | 48.88 | 814,303 | -0.77(-1.55%) |
Nov 11, 2019 | 49.13 | 50.53 | 48.87 | 49.65 | 412,701 | +0.56(+1.14%) |
Nov 08, 2019 | 48.76 | 50.29 | 48.09 | 49.09 | 1,148,000 | +0.15(+0.31%) |
Nov 07, 2019 | 49.00 | 50.65 | 44.60 | 48.94 | 1,791,536 | -6.23(-11.29%) |
Nov 06, 2019 | 55.52 | 55.64 | 54.47 | 55.17 | 596,734 | -0.21(-0.38%) |
Nov 05, 2019 | 55.03 | 55.67 | 54.79 | 55.38 | 534,005 | +0.46(+0.84%) |
Nov 04, 2019 | 55.84 | 55.84 | 54.62 | 54.92 | 616,284 | -0.63(-1.13%) |
Nov 01, 2019 | 54.19 | 56.03 | 54.19 | 55.55 | 433,100 | +1.53(+2.83%) |
Oct 31, 2019 | 55.30 | 55.74 | 53.70 | 54.02 | 402,038 | -1.21(-2.19%) |
Oct 30, 2019 | 55.44 | 55.49 | 54.70 | 55.23 | 226,032 | -0.19(-0.34%) |
Oct 29, 2019 | 54.70 | 55.66 | 54.26 | 55.42 | 279,754 | +0.88(+1.61%) |
Oct 28, 2019 | 54.41 | 55.34 | 54.28 | 54.54 | 261,431 | +0.28(+0.52%) |
Oct 25, 2019 | 54.55 | 54.87 | 54.19 | 54.26 | 208,900 | -0.29(-0.53%) |
Oct 24, 2019 | 54.77 | 55.14 | 54.30 | 54.55 | 237,608 | -0.19(-0.35%) |
Oct 23, 2019 | 54.79 | 55.10 | 54.37 | 54.74 | 296,274 | -0.11(-0.20%) |
Oct 22, 2019 | 54.24 | 55.30 | 53.98 | 54.85 | 486,272 | +0.82(+1.52%) |
Oct 21, 2019 | 53.93 | 54.90 | 53.91 | 54.03 | 252,521 | +0.11(+0.20%) |
Oct 18, 2019 | 54.11 | 54.41 | 53.52 | 53.92 | 183,000 | -0.48(-0.88%) |
Oct 17, 2019 | 53.03 | 54.52 | 52.85 | 54.40 | 253,911 | +1.23(+2.31%) |
Oct 16, 2019 | 53.17 | 53.76 | 52.72 | 53.17 | 295,339 | +0.01(+0.02%) |
Oct 15, 2019 | 53.40 | 53.97 | 53.15 | 53.16 | 305,186 | -0.26(-0.49%) |
Oct 14, 2019 | 53.26 | 53.88 | 53.06 | 53.42 | 201,228 | +0.06(+0.11%) |
Oct 11, 2019 | 52.68 | 53.85 | 52.50 | 53.36 | 324,300 | +1.03(+1.97%) |
Oct 10, 2019 | 51.53 | 52.46 | 51.53 | 52.33 | 233,161 | +0.71(+1.38%) |
Oct 09, 2019 | 52.30 | 52.30 | 51.42 | 51.62 | 305,910 | -0.37(-0.71%) |
Oct 08, 2019 | 52.93 | 52.93 | 51.63 | 51.99 | 474,846 | -1.08(-2.04%) |
Oct 07, 2019 | 52.89 | 53.69 | 52.66 | 53.07 | 272,639 | -0.20(-0.38%) |
Oct 04, 2019 | 52.34 | 53.35 | 51.95 | 53.27 | 291,700 | +1.04(+1.99%) |
Oct 03, 2019 | 53.10 | 53.43 | 51.82 | 52.23 | 568,963 | -0.97(-1.82%) |
Oct 02, 2019 | 54.45 | 54.64 | 52.71 | 53.20 | 370,081 | -1.42(-2.60%) |
Oct 01, 2019 | 55.31 | 55.79 | 54.46 | 54.62 | 204,948 | -0.83(-1.50%) |
Sep 30, 2019 | 55.45 | 55.90 | 55.06 | 55.45 | 260,381 | +0.26(+0.47%) |
Sep 27, 2019 | 55.22 | 55.30 | 54.18 | 55.19 | 331,600 | +0.09(+0.16%) |
Sep 26, 2019 | 55.61 | 55.76 | 54.78 | 55.10 | 321,823 | -0.30(-0.54%) |
Sep 25, 2019 | 55.43 | 55.97 | 55.20 | 55.40 | 367,077 | +0.09(+0.16%) |
Sep 24, 2019 | 55.93 | 55.93 | 54.75 | 55.31 | 463,684 | -0.41(-0.74%) |
Sep 23, 2019 | 56.55 | 56.88 | 55.71 | 55.72 | 251,985 | -0.70(-1.24%) |
Sep 20, 2019 | 56.62 | 57.02 | 56.03 | 56.42 | 506,200 | -0.03(-0.05%) |
Sep 19, 2019 | 57.65 | 57.65 | 56.30 | 56.45 | 452,181 | -1.20(-2.08%) |
Sep 18, 2019 | 58.05 | 58.13 | 57.29 | 57.65 | 255,318 | -0.24(-0.41%) |
Sep 17, 2019 | 58.46 | 58.94 | 57.53 | 57.89 | 543,847 | -0.73(-1.25%) |
Sep 16, 2019 | 58.23 | 58.93 | 58.09 | 58.62 | 230,943 | +0.26(+0.45%) |
Sep 13, 2019 | 58.14 | 58.97 | 58.14 | 58.36 | 269,700 | +0.19(+0.33%) |
Sep 12, 2019 | 59.39 | 59.47 | 57.75 | 58.17 | 340,913 | -0.92(-1.56%) |
Sep 11, 2019 | 58.18 | 59.38 | 57.88 | 59.09 | 546,272 | +0.83(+1.42%) |
Sep 10, 2019 | 55.41 | 58.28 | 54.81 | 58.26 | 637,385 | +2.69(+4.84%) |
Sep 09, 2019 | 56.01 | 56.35 | 55.23 | 55.57 | 593,180 | -0.34(-0.61%) |
Sep 06, 2019 | 55.20 | 56.12 | 54.78 | 55.91 | 829,600 | +0.91(+1.65%) |
Sep 05, 2019 | 52.84 | 55.27 | 52.73 | 55.00 | 951,028 | +2.90(+5.57%) |
Sep 04, 2019 | 51.45 | 52.23 | 51.23 | 52.10 | 457,788 | +0.88(+1.72%) |
Sep 03, 2019 | 50.33 | 51.41 | 50.26 | 51.22 | 574,269 | +0.57(+1.13%) |
Aug 30, 2019 | 49.95 | 51.31 | 49.67 | 50.65 | 520,600 | +1.00(+2.01%) |
Aug 29, 2019 | 48.82 | 50.07 | 48.80 | 49.65 | 336,176 | +1.08(+2.22%) |
Aug 28, 2019 | 48.80 | 49.35 | 48.48 | 48.57 | 416,589 | -0.34(-0.70%) |
Aug 27, 2019 | 49.29 | 49.43 | 48.42 | 48.91 | 477,178 | -0.44(-0.89%) |
Aug 26, 2019 | 50.36 | 50.71 | 48.86 | 49.35 | 361,133 | -0.61(-1.22%) |
Aug 23, 2019 | 50.04 | 50.92 | 49.83 | 49.96 | 546,400 | -0.15(-0.30%) |
Aug 22, 2019 | 49.20 | 50.34 | 48.80 | 50.11 | 398,939 | +1.00(+2.04%) |
Aug 21, 2019 | 50.56 | 50.56 | 48.97 | 49.11 | 461,030 | -1.14(-2.27%) |
Aug 20, 2019 | 51.04 | 51.04 | 50.20 | 50.25 | 300,750 | -0.94(-1.84%) |
Aug 19, 2019 | 51.64 | 51.64 | 50.93 | 51.19 | 252,692 | +0.02(+0.04%) |
Aug 16, 2019 | 50.23 | 51.39 | 50.00 | 51.17 | 347,400 | +1.10(+2.20%) |
Aug 15, 2019 | 51.04 | 51.25 | 49.73 | 50.07 | 444,317 | -0.91(-1.79%) |
Aug 14, 2019 | 51.83 | 51.83 | 50.81 | 50.98 | 496,143 | -1.28(-2.45%) |
Aug 13, 2019 | 52.38 | 53.51 | 51.96 | 52.26 | 355,696 | +0.03(+0.06%) |
Aug 12, 2019 | 52.19 | 52.28 | 51.23 | 52.23 | 310,976 | -0.38(-0.72%) |
Aug 09, 2019 | 53.64 | 53.64 | 52.59 | 52.61 | 291,600 | -1.06(-1.98%) |
Aug 08, 2019 | 52.18 | 53.82 | 51.78 | 53.67 | 743,526 | +1.09(+2.07%) |
Aug 07, 2019 | 52.51 | 52.89 | 51.42 | 52.58 | 498,894 | -0.29(-0.55%) |
Aug 06, 2019 | 53.59 | 53.98 | 52.69 | 52.87 | 837,397 | -0.67(-1.25%) |
Aug 05, 2019 | 56.45 | 56.52 | 53.27 | 53.54 | 868,674 | -3.53(-6.19%) |
Aug 02, 2019 | 57.64 | 58.24 | 56.59 | 57.07 | 901,300 | +0.27(+0.48%) |
Aug 01, 2019 | 55.15 | 57.39 | 54.17 | 56.80 | 1,587,821 | -2.54(-4.28%) |
Jul 31, 2019 | 59.68 | 60.38 | 58.75 | 59.34 | 884,646 | -0.34(-0.57%) |
Jul 30, 2019 | 59.42 | 60.23 | 59.16 | 59.68 | 500,514 | +0.04(+0.07%) |
Jul 29, 2019 | 59.74 | 60.03 | 58.84 | 59.64 | 388,226 | -0.10(-0.17%) |
Jul 26, 2019 | 58.85 | 59.78 | 58.59 | 59.74 | 311,600 | +1.14(+1.95%) |
Jul 25, 2019 | 58.32 | 59.12 | 58.31 | 58.60 | 463,719 | -0.03(-0.05%) |
Jul 24, 2019 | 57.40 | 58.74 | 57.26 | 58.63 | 692,393 | +1.21(+2.11%) |
Jul 23, 2019 | 57.12 | 57.48 | 56.81 | 57.42 | 420,597 | +0.56(+0.98%) |
Jul 22, 2019 | 57.10 | 57.16 | 56.27 | 56.86 | 399,677 | -0.23(-0.40%) |
Jul 19, 2019 | 56.13 | 57.34 | 55.77 | 57.09 | 486,900 | +0.97(+1.73%) |
Jul 18, 2019 | 55.70 | 56.52 | 55.10 | 56.12 | 600,585 | +1.58(+2.90%) |
Jul 17, 2019 | 54.64 | 54.81 | 53.62 | 54.54 | 438,681 | -0.22(-0.40%) |
Jul 16, 2019 | 55.30 | 55.46 | 54.61 | 54.76 | 330,275 | -0.49(-0.89%) |
Jul 15, 2019 | 55.90 | 55.90 | 55.21 | 55.25 | 372,335 | -0.32(-0.58%) |
Jul 12, 2019 | 55.48 | 55.80 | 54.91 | 55.57 | 313,800 | +0.11(+0.20%) |
Jul 11, 2019 | 56.17 | 56.45 | 54.93 | 55.46 | 670,004 | -0.79(-1.40%) |
Jul 10, 2019 | 56.72 | 57.05 | 56.10 | 56.25 | 430,986 | -0.60(-1.06%) |
Jul 09, 2019 | 57.39 | 58.36 | 56.51 | 56.85 | 872,128 | +0.72(+1.28%) |
Jul 08, 2019 | 56.08 | 56.50 | 55.89 | 56.13 | 557,304 | -0.15(-0.27%) |
Jul 05, 2019 | 56.39 | 56.39 | 55.43 | 56.28 | 306,200 | -0.27(-0.48%) |
Jul 03, 2019 | 55.11 | 56.57 | 55.11 | 56.55 | 274,600 | +1.70(+3.10%) |
Jul 02, 2019 | 54.13 | 54.89 | 53.99 | 54.85 | 433,856 | +0.71(+1.31%) |
Jul 01, 2019 | 54.39 | 54.87 | 53.97 | 54.14 | 395,594 | +0.04(+0.07%) |
Jun 28, 2019 | 53.96 | 54.31 | 53.11 | 54.10 | 764,700 | +0.35(+0.65%) |
Jun 27, 2019 | 52.44 | 53.81 | 52.02 | 53.75 | 578,859 | +1.05(+1.99%) |
Jun 26, 2019 | 53.14 | 53.30 | 52.42 | 52.70 | 531,033 | -0.78(-1.46%) |
Jun 25, 2019 | 54.52 | 54.59 | 53.38 | 53.48 | 608,832 | -1.04(-1.91%) |
Jun 24, 2019 | 55.11 | 55.42 | 54.49 | 54.52 | 545,053 | -0.50(-0.91%) |
Jun 21, 2019 | 55.06 | 55.30 | 54.33 | 55.02 | 636,000 | -0.20(-0.36%) |
Jun 20, 2019 | 56.40 | 56.40 | 54.91 | 55.22 | 460,968 | -0.91(-1.62%) |
Jun 19, 2019 | 55.03 | 56.24 | 54.60 | 56.13 | 357,241 | +1.05(+1.91%) |
Jun 18, 2019 | 55.95 | 55.95 | 54.34 | 55.08 | 504,535 | -0.76(-1.36%) |
Jun 17, 2019 | 56.00 | 56.13 | 55.04 | 55.84 | 764,327 | -0.04(-0.07%) |
Jun 14, 2019 | 55.16 | 56.08 | 54.92 | 55.88 | 416,500 | +0.59(+1.07%) |
Jun 13, 2019 | 55.17 | 55.72 | 54.83 | 55.29 | 480,568 | +0.16(+0.29%) |
Jun 12, 2019 | 54.52 | 55.14 | 54.06 | 55.13 | 549,045 | +0.58(+1.06%) |
Jun 11, 2019 | 53.31 | 55.01 | 53.22 | 54.55 | 567,472 | +1.19(+2.23%) |
Jun 10, 2019 | 54.55 | 54.86 | 53.03 | 53.36 | 387,063 | -1.19(-2.18%) |
Jun 07, 2019 | 53.58 | 55.31 | 53.58 | 54.55 | 546,400 | +1.22(+2.29%) |
Jun 06, 2019 | 53.76 | 53.88 | 52.73 | 53.33 | 423,454 | -0.48(-0.89%) |
Jun 05, 2019 | 53.17 | 53.90 | 52.93 | 53.81 | 305,748 | +0.95(+1.80%) |
Jun 04, 2019 | 53.25 | 53.78 | 52.24 | 52.86 | 478,113 | +0.00(+0.00%) |
Jun 03, 2019 | 52.18 | 52.96 | 51.81 | 52.86 | 600,424 | +0.73(+1.40%) |
May 31, 2019 | 52.16 | 52.26 | 51.33 | 52.13 | 515,400 | -0.42(-0.80%) |
May 30, 2019 | 53.22 | 53.71 | 52.40 | 52.55 | 284,171 | -0.67(-1.26%) |
May 29, 2019 | 53.74 | 53.93 | 52.98 | 53.22 | 411,298 | -0.88(-1.63%) |
May 28, 2019 | 55.23 | 55.67 | 53.88 | 54.10 | 432,199 | -1.27(-2.29%) |
May 24, 2019 | 55.78 | 55.89 | 55.03 | 55.37 | 302,900 | -0.24(-0.43%) |
May 23, 2019 | 56.33 | 56.66 | 55.33 | 55.61 | 195,211 | -1.09(-1.92%) |
May 22, 2019 | 56.81 | 57.09 | 56.23 | 56.70 | 217,409 | -0.13(-0.23%) |
May 21, 2019 | 57.33 | 57.54 | 56.72 | 56.83 | 284,975 | -0.42(-0.73%) |
May 20, 2019 | 58.06 | 58.25 | 57.04 | 57.25 | 320,405 | -1.19(-2.04%) |
May 17, 2019 | 58.33 | 58.88 | 58.24 | 58.44 | 324,100 | -0.15(-0.26%) |
May 16, 2019 | 58.55 | 58.68 | 58.10 | 58.59 | 480,141 | +0.25(+0.43%) |
May 15, 2019 | 58.16 | 58.61 | 57.64 | 58.34 | 536,065 | -0.21(-0.36%) |
May 14, 2019 | 58.25 | 58.66 | 57.63 | 58.55 | 491,628 | +0.34(+0.58%) |
May 13, 2019 | 57.74 | 58.49 | 57.54 | 58.21 | 529,624 | -0.13(-0.22%) |
May 10, 2019 | 57.40 | 58.34 | 56.84 | 58.34 | 593,800 | +0.77(+1.34%) |
May 09, 2019 | 56.40 | 58.00 | 55.43 | 57.57 | 656,964 | +0.86(+1.52%) |
May 08, 2019 | 56.24 | 56.90 | 56.05 | 56.71 | 739,203 | +0.63(+1.12%) |
May 07, 2019 | 56.22 | 56.81 | 55.29 | 56.08 | 1,223,544 | -0.44(-0.78%) |
May 06, 2019 | 57.43 | 58.14 | 56.36 | 56.52 | 991,333 | -1.56(-2.69%) |
May 03, 2019 | 59.17 | 59.40 | 56.52 | 58.08 | 2,426,700 | -1.08(-1.83%) |
May 02, 2019 | 60.00 | 61.00 | 55.92 | 59.16 | 2,815,904 | -7.62(-11.41%) |