Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.31 | 60.31 | 57.10 | 57.16 | 194,292 | -3.97(-6.49%) |
Apr 29, 2020 | 60.01 | 62.04 | 59.25 | 61.13 | 249,010 | +2.86(+4.90%) |
Apr 28, 2020 | 58.08 | 59.67 | 57.43 | 58.27 | 180,730 | +1.32(+2.31%) |
Apr 27, 2020 | 55.70 | 58.03 | 55.70 | 56.95 | 191,188 | +1.78(+3.23%) |
Apr 24, 2020 | 55.36 | 56.01 | 54.31 | 55.17 | 358,265 | +0.02(+0.03%) |
Apr 23, 2020 | 55.40 | 56.83 | 55.04 | 55.15 | 149,158 | -0.44(-0.78%) |
Apr 22, 2020 | 55.83 | 56.66 | 54.72 | 55.59 | 145,318 | +1.31(+2.41%) |
Apr 21, 2020 | 53.34 | 54.83 | 52.62 | 54.28 | 133,493 | -0.46(-0.83%) |
Apr 20, 2020 | 55.80 | 56.74 | 53.93 | 54.74 | 145,554 | -2.03(-3.58%) |
Apr 17, 2020 | 56.88 | 59.10 | 55.73 | 56.77 | 214,711 | +1.74(+3.17%) |
Apr 16, 2020 | 51.32 | 55.59 | 50.61 | 55.03 | 365,979 | +4.22(+8.31%) |
Apr 15, 2020 | 53.94 | 55.79 | 50.44 | 50.81 | 268,191 | -4.54(-8.21%) |
Apr 14, 2020 | 53.55 | 55.50 | 53.18 | 55.35 | 177,322 | +3.49(+6.72%) |
Apr 13, 2020 | 54.04 | 54.04 | 51.07 | 51.86 | 135,798 | -2.64(-4.85%) |
Apr 09, 2020 | 53.41 | 54.80 | 53.01 | 54.50 | 125,480 | +2.49(+4.78%) |
Apr 08, 2020 | 50.53 | 52.69 | 50.53 | 52.02 | 219,507 | +0.17(+0.34%) |
Apr 07, 2020 | 53.37 | 54.01 | 51.74 | 51.84 | 161,890 | +0.09(+0.17%) |
Apr 06, 2020 | 50.65 | 52.21 | 50.05 | 51.75 | 204,536 | +3.28(+6.77%) |
Apr 03, 2020 | 50.58 | 51.98 | 47.88 | 48.47 | 194,159 | -2.72(-5.31%) |
Apr 02, 2020 | 45.51 | 51.47 | 45.51 | 51.19 | 223,478 | +5.13(+11.14%) |
Apr 01, 2020 | 50.21 | 51.15 | 45.51 | 46.06 | 223,887 | -5.84(-11.25%) |
Mar 31, 2020 | 51.56 | 52.36 | 50.59 | 51.90 | 255,442 | -0.13(-0.24%) |
Mar 30, 2020 | 51.12 | 52.15 | 49.10 | 52.03 | 208,067 | +1.39(+2.75%) |
Mar 27, 2020 | 50.33 | 52.45 | 48.30 | 50.63 | 183,212 | -1.40(-2.70%) |
Mar 26, 2020 | 48.17 | 52.46 | 48.11 | 52.04 | 272,478 | +4.26(+8.92%) |
Mar 25, 2020 | 48.35 | 50.16 | 46.15 | 47.77 | 213,567 | -0.87(-1.79%) |
Mar 24, 2020 | 43.43 | 48.94 | 42.25 | 48.65 | 282,918 | +7.01(+16.84%) |
Mar 23, 2020 | 44.44 | 44.65 | 40.18 | 41.64 | 404,463 | -2.64(-5.97%) |
Mar 20, 2020 | 49.15 | 49.59 | 42.79 | 44.28 | 403,810 | -4.59(-9.39%) |
Mar 19, 2020 | 48.72 | 50.21 | 47.52 | 48.87 | 302,834 | -0.49(-1.00%) |
Mar 18, 2020 | 48.83 | 51.65 | 47.17 | 49.36 | 310,464 | -2.79(-5.35%) |
Mar 17, 2020 | 48.62 | 53.09 | 47.73 | 52.15 | 333,152 | +4.49(+9.43%) |
Mar 16, 2020 | 48.16 | 49.57 | 46.81 | 47.66 | 247,515 | -5.37(-10.13%) |
Mar 13, 2020 | 50.32 | 53.03 | 48.32 | 53.03 | 277,297 | +5.18(+10.83%) |
Mar 12, 2020 | 52.44 | 53.18 | 46.83 | 47.85 | 335,769 | -7.16(-13.01%) |
Mar 11, 2020 | 56.07 | 56.80 | 54.55 | 55.01 | 262,844 | -2.27(-3.96%) |
Mar 10, 2020 | 60.98 | 60.98 | 55.30 | 57.27 | 397,455 | -1.92(-3.24%) |
Mar 09, 2020 | 57.04 | 60.75 | 57.04 | 59.19 | 350,484 | -1.85(-3.03%) |
Mar 06, 2020 | 58.06 | 61.24 | 57.95 | 61.04 | 327,489 | +1.35(+2.25%) |
Mar 05, 2020 | 59.44 | 60.05 | 58.49 | 59.69 | 313,912 | -1.63(-2.65%) |
Mar 04, 2020 | 61.40 | 61.49 | 59.92 | 61.32 | 445,831 | +0.71(+1.17%) |
Mar 03, 2020 | 62.17 | 64.09 | 60.59 | 60.61 | 325,691 | -1.25(-2.02%) |
Mar 02, 2020 | 59.25 | 61.97 | 58.86 | 61.86 | 203,402 | +3.56(+6.11%) |
Feb 28, 2020 | 60.30 | 60.79 | 58.27 | 58.30 | 397,614 | -4.01(-6.43%) |
Feb 27, 2020 | 62.03 | 64.09 | 61.07 | 62.31 | 250,864 | -0.81(-1.29%) |
Feb 26, 2020 | 63.48 | 64.88 | 62.79 | 63.12 | 205,269 | +0.21(+0.34%) |
Feb 25, 2020 | 66.17 | 66.70 | 62.73 | 62.91 | 204,911 | -2.78(-4.23%) |
Feb 24, 2020 | 65.80 | 66.71 | 65.41 | 65.69 | 171,814 | -1.55(-2.31%) |
Feb 21, 2020 | 68.22 | 68.22 | 67.12 | 67.25 | 171,885 | -0.98(-1.43%) |
Feb 20, 2020 | 67.09 | 68.41 | 66.98 | 68.22 | 142,285 | +0.91(+1.35%) |
Feb 19, 2020 | 66.85 | 68.01 | 66.63 | 67.31 | 178,868 | +0.37(+0.55%) |
Feb 18, 2020 | 67.02 | 67.15 | 66.08 | 66.95 | 125,887 | +0.20(+0.30%) |
Feb 14, 2020 | 66.48 | 66.98 | 66.24 | 66.74 | 106,341 | +0.38(+0.57%) |
Feb 13, 2020 | 65.69 | 66.40 | 65.12 | 66.37 | 116,692 | +0.36(+0.54%) |
Feb 12, 2020 | 65.63 | 66.10 | 64.64 | 66.01 | 142,390 | +0.62(+0.95%) |
Feb 11, 2020 | 65.60 | 66.14 | 65.10 | 65.39 | 170,787 | +0.19(+0.30%) |
Feb 10, 2020 | 62.85 | 65.38 | 62.77 | 65.20 | 208,168 | +2.24(+3.56%) |
Feb 07, 2020 | 62.55 | 63.70 | 62.12 | 62.96 | 202,846 | +0.42(+0.66%) |
Feb 06, 2020 | 60.78 | 62.71 | 60.34 | 62.54 | 236,353 | +2.26(+3.75%) |
Feb 05, 2020 | 58.34 | 60.56 | 57.69 | 60.28 | 346,298 | +1.26(+2.13%) |
Feb 04, 2020 | 58.35 | 59.66 | 58.06 | 59.03 | 260,468 | +1.53(+2.65%) |
Feb 03, 2020 | 57.38 | 58.39 | 57.11 | 57.50 | 232,869 | +0.46(+0.81%) |
Jan 31, 2020 | 57.94 | 58.11 | 56.80 | 57.04 | 348,949 | -1.27(-2.19%) |
Jan 30, 2020 | 57.89 | 58.52 | 57.50 | 58.31 | 229,786 | -0.08(-0.13%) |
Jan 29, 2020 | 59.40 | 59.81 | 58.16 | 58.39 | 198,424 | -0.96(-1.61%) |
Jan 28, 2020 | 59.07 | 59.81 | 59.07 | 59.35 | 122,621 | +0.62(+1.05%) |
Jan 27, 2020 | 59.35 | 59.53 | 58.64 | 58.73 | 149,141 | -1.52(-2.52%) |
Jan 24, 2020 | 60.97 | 61.02 | 59.67 | 60.24 | 288,167 | -0.42(-0.68%) |
Jan 23, 2020 | 60.93 | 60.93 | 60.27 | 60.66 | 159,057 | -0.21(-0.35%) |
Jan 22, 2020 | 61.13 | 61.60 | 60.68 | 60.87 | 221,706 | +0.04(+0.06%) |
Jan 21, 2020 | 61.24 | 61.43 | 60.62 | 60.83 | 150,198 | -0.44(-0.73%) |
Jan 17, 2020 | 61.84 | 61.84 | 61.08 | 61.28 | 203,260 | -0.17(-0.28%) |
Jan 16, 2020 | 61.93 | 62.53 | 61.30 | 61.45 | 206,246 | -0.12(-0.19%) |
Jan 15, 2020 | 62.03 | 62.25 | 61.17 | 61.57 | 133,414 | -0.56(-0.90%) |
Jan 14, 2020 | 61.15 | 62.25 | 60.90 | 62.13 | 207,909 | +0.77(+1.26%) |
Jan 13, 2020 | 60.94 | 61.82 | 60.86 | 61.35 | 141,769 | +0.50(+0.83%) |
Jan 10, 2020 | 61.34 | 61.60 | 60.44 | 60.85 | 139,061 | -0.53(-0.87%) |
Jan 09, 2020 | 62.31 | 62.34 | 61.34 | 61.38 | 231,180 | -0.49(-0.80%) |
Jan 08, 2020 | 61.16 | 62.33 | 61.16 | 61.88 | 112,968 | +0.64(+1.04%) |
Jan 07, 2020 | 61.59 | 61.66 | 60.88 | 61.24 | 125,097 | -0.18(-0.30%) |
Jan 06, 2020 | 61.10 | 61.80 | 60.85 | 61.42 | 141,789 | -0.26(-0.42%) |
Jan 03, 2020 | 60.85 | 61.79 | 60.75 | 61.68 | 219,206 | -0.01(-0.02%) |
Jan 02, 2020 | 60.84 | 62.01 | 59.40 | 61.69 | 229,555 | -1.01(-1.62%) |
Dec 31, 2019 | 63.27 | 63.54 | 62.52 | 62.71 | 171,471 | -0.82(-1.29%) |
Dec 30, 2019 | 63.70 | 64.07 | 62.89 | 63.53 | 208,214 | -0.29(-0.45%) |
Dec 27, 2019 | 63.98 | 64.36 | 63.29 | 63.82 | 106,237 | +0.06(+0.09%) |
Dec 26, 2019 | 63.22 | 63.88 | 62.88 | 63.76 | 102,327 | +0.58(+0.92%) |
Dec 24, 2019 | 63.56 | 63.56 | 62.82 | 63.18 | 166,087 | -0.26(-0.41%) |
Dec 23, 2019 | 63.39 | 63.60 | 63.05 | 63.44 | 165,855 | +0.26(+0.41%) |
Dec 20, 2019 | 62.54 | 63.36 | 62.54 | 63.18 | 465,645 | +0.73(+1.18%) |
Dec 19, 2019 | 61.69 | 62.60 | 61.69 | 62.45 | 144,706 | +0.87(+1.41%) |
Dec 18, 2019 | 62.68 | 62.68 | 61.41 | 61.58 | 200,335 | -0.77(-1.24%) |
Dec 17, 2019 | 61.66 | 62.52 | 61.48 | 62.35 | 169,203 | +0.95(+1.54%) |
Dec 16, 2019 | 61.02 | 61.74 | 61.02 | 61.40 | 193,579 | +0.81(+1.34%) |
Dec 13, 2019 | 60.94 | 61.54 | 60.07 | 60.59 | 160,392 | -0.62(-1.01%) |
Dec 12, 2019 | 60.67 | 62.15 | 60.35 | 61.21 | 411,030 | +0.62(+1.02%) |
Dec 11, 2019 | 59.65 | 60.68 | 59.47 | 60.59 | 164,151 | +0.98(+1.64%) |
Dec 10, 2019 | 59.45 | 59.85 | 59.19 | 59.62 | 118,439 | +0.14(+0.23%) |
Dec 09, 2019 | 59.20 | 59.63 | 59.03 | 59.48 | 140,532 | +0.23(+0.39%) |
Dec 06, 2019 | 59.66 | 59.83 | 58.94 | 59.25 | 140,511 | +0.27(+0.46%) |
Dec 05, 2019 | 59.07 | 59.18 | 58.38 | 58.98 | 137,639 | +0.13(+0.21%) |
Dec 04, 2019 | 58.00 | 59.01 | 58.00 | 58.85 | 127,252 | +1.04(+1.80%) |
Dec 03, 2019 | 58.54 | 58.54 | 57.41 | 57.81 | 174,436 | -1.24(-2.09%) |
Dec 02, 2019 | 59.82 | 60.14 | 58.96 | 59.05 | 218,865 | -0.83(-1.39%) |
Nov 29, 2019 | 59.87 | 60.03 | 58.93 | 59.88 | 134,816 | -0.19(-0.32%) |
Nov 27, 2019 | 59.74 | 60.20 | 59.53 | 60.07 | 120,734 | +0.57(+0.96%) |
Nov 26, 2019 | 59.08 | 59.65 | 58.63 | 59.50 | 119,752 | +0.38(+0.64%) |
Nov 25, 2019 | 58.16 | 59.46 | 58.05 | 59.12 | 165,401 | +1.29(+2.23%) |
Nov 22, 2019 | 58.48 | 58.63 | 57.79 | 57.83 | 208,701 | -0.48(-0.83%) |
Nov 21, 2019 | 57.74 | 58.91 | 57.18 | 58.32 | 303,574 | +0.64(+1.10%) |
Nov 20, 2019 | 56.91 | 58.17 | 56.91 | 57.68 | 314,853 | +0.68(+1.20%) |
Nov 19, 2019 | 57.12 | 57.43 | 56.50 | 57.00 | 129,640 | +0.30(+0.53%) |
Nov 18, 2019 | 56.58 | 57.21 | 56.35 | 56.70 | 161,697 | +0.18(+0.32%) |
Nov 15, 2019 | 56.21 | 56.87 | 55.83 | 56.51 | 596,511 | +0.61(+1.09%) |
Nov 14, 2019 | 55.49 | 55.93 | 55.12 | 55.91 | 169,789 | +0.28(+0.50%) |
Nov 13, 2019 | 56.64 | 56.64 | 55.47 | 55.63 | 188,963 | -1.39(-2.43%) |
Nov 12, 2019 | 57.62 | 57.84 | 56.93 | 57.02 | 190,437 | -0.47(-0.82%) |
Nov 11, 2019 | 57.55 | 57.74 | 56.92 | 57.49 | 166,201 | -0.16(-0.28%) |
Nov 08, 2019 | 56.33 | 57.68 | 56.33 | 57.65 | 165,299 | +0.97(+1.72%) |
Nov 07, 2019 | 57.34 | 57.74 | 56.03 | 56.68 | 206,727 | -0.08(-0.14%) |
Nov 06, 2019 | 57.11 | 57.53 | 56.59 | 56.76 | 199,396 | -0.48(-0.84%) |
Nov 05, 2019 | 56.50 | 57.80 | 56.41 | 57.24 | 186,477 | +0.71(+1.26%) |
Nov 04, 2019 | 56.68 | 57.52 | 56.23 | 56.52 | 169,095 | +0.46(+0.82%) |
Nov 01, 2019 | 55.72 | 56.68 | 55.45 | 56.06 | 214,515 | +0.39(+0.71%) |
Oct 31, 2019 | 56.43 | 56.57 | 55.30 | 55.67 | 238,391 | -0.80(-1.42%) |
Oct 30, 2019 | 55.75 | 56.83 | 55.55 | 56.47 | 205,492 | +0.64(+1.14%) |
Oct 29, 2019 | 55.37 | 56.15 | 55.34 | 55.83 | 278,446 | +0.27(+0.49%) |
Oct 28, 2019 | 55.85 | 56.49 | 55.39 | 55.56 | 306,361 | -0.23(-0.41%) |
Oct 25, 2019 | 56.10 | 56.70 | 55.62 | 55.79 | 230,817 | -0.46(-0.82%) |
Oct 24, 2019 | 56.03 | 56.58 | 55.85 | 56.25 | 270,659 | +0.39(+0.71%) |
Oct 23, 2019 | 55.90 | 56.68 | 55.65 | 55.86 | 349,534 | -0.38(-0.67%) |
Oct 22, 2019 | 55.91 | 57.16 | 55.66 | 56.24 | 420,442 | +0.16(+0.29%) |
Oct 21, 2019 | 58.66 | 59.31 | 56.06 | 56.07 | 453,753 | -1.88(-3.24%) |
Oct 18, 2019 | 54.33 | 58.06 | 54.33 | 57.95 | 860,555 | +3.50(+6.42%) |
Oct 17, 2019 | 53.39 | 54.74 | 48.80 | 54.45 | 798,143 | +5.01(+10.13%) |
Oct 16, 2019 | 51.28 | 51.67 | 49.34 | 49.45 | 518,398 | -2.19(-4.23%) |
Oct 15, 2019 | 51.06 | 52.47 | 50.95 | 51.63 | 255,019 | +0.73(+1.44%) |
Oct 14, 2019 | 50.86 | 50.94 | 50.37 | 50.90 | 158,213 | +0.05(+0.09%) |
Oct 11, 2019 | 51.01 | 52.06 | 50.59 | 50.85 | 253,452 | +0.67(+1.34%) |
Oct 10, 2019 | 50.33 | 50.64 | 49.89 | 50.18 | 141,335 | -0.09(-0.17%) |
Oct 09, 2019 | 50.39 | 50.48 | 49.90 | 50.26 | 121,733 | +0.32(+0.64%) |
Oct 08, 2019 | 51.01 | 51.01 | 49.86 | 49.95 | 169,544 | -1.31(-2.56%) |
Oct 07, 2019 | 51.12 | 51.60 | 50.59 | 51.26 | 127,377 | -0.11(-0.21%) |
Oct 04, 2019 | 50.81 | 51.44 | 50.47 | 51.36 | 93,240 | +0.85(+1.68%) |
Oct 03, 2019 | 50.96 | 51.00 | 49.79 | 50.51 | 136,403 | -0.68(-1.34%) |
Oct 02, 2019 | 51.08 | 51.23 | 50.34 | 51.20 | 146,872 | -0.04(-0.08%) |
Oct 01, 2019 | 52.07 | 52.64 | 51.08 | 51.24 | 128,518 | -0.48(-0.93%) |
Sep 30, 2019 | 52.03 | 52.38 | 51.49 | 51.72 | 156,779 | -0.15(-0.30%) |
Sep 27, 2019 | 51.23 | 51.98 | 51.09 | 51.87 | 151,905 | +1.03(+2.03%) |
Sep 26, 2019 | 51.87 | 51.87 | 50.76 | 50.84 | 120,718 | -1.00(-1.93%) |
Sep 25, 2019 | 51.57 | 52.29 | 51.57 | 51.84 | 130,684 | +0.28(+0.54%) |
Sep 24, 2019 | 52.28 | 52.49 | 51.42 | 51.56 | 256,972 | -0.63(-1.20%) |
Sep 23, 2019 | 52.49 | 52.55 | 51.88 | 52.19 | 112,917 | -0.37(-0.70%) |
Sep 20, 2019 | 52.58 | 52.96 | 52.01 | 52.56 | 424,982 | -0.05(-0.09%) |
Sep 19, 2019 | 52.34 | 53.08 | 52.34 | 52.60 | 167,319 | +0.37(+0.70%) |
Sep 18, 2019 | 51.55 | 52.54 | 51.41 | 52.24 | 147,130 | +0.94(+1.84%) |
Sep 17, 2019 | 50.90 | 51.99 | 50.64 | 51.29 | 151,719 | +0.48(+0.95%) |
Sep 16, 2019 | 51.73 | 51.73 | 49.99 | 50.81 | 223,584 | -1.26(-2.42%) |
Sep 13, 2019 | 53.49 | 53.49 | 52.03 | 52.07 | 211,816 | -1.26(-2.37%) |
Sep 12, 2019 | 53.96 | 53.96 | 52.64 | 53.34 | 159,778 | -0.50(-0.93%) |
Sep 11, 2019 | 52.51 | 53.87 | 52.23 | 53.84 | 223,221 | +1.57(+3.00%) |
Sep 10, 2019 | 51.22 | 52.93 | 50.90 | 52.27 | 162,313 | +1.02(+1.99%) |
Sep 09, 2019 | 50.85 | 51.32 | 50.49 | 51.25 | 112,848 | +0.59(+1.16%) |
Sep 06, 2019 | 50.24 | 51.05 | 49.98 | 50.66 | 169,245 | +0.64(+1.27%) |
Sep 05, 2019 | 49.28 | 50.41 | 49.08 | 50.02 | 228,603 | +1.22(+2.51%) |
Sep 04, 2019 | 49.10 | 49.50 | 48.60 | 48.80 | 94,429 | +0.24(+0.50%) |
Sep 03, 2019 | 49.33 | 49.33 | 48.47 | 48.56 | 179,661 | -1.12(-2.25%) |
Aug 30, 2019 | 50.18 | 50.51 | 48.88 | 49.68 | 178,901 | -0.47(-0.94%) |
Aug 29, 2019 | 49.86 | 50.47 | 49.78 | 50.15 | 239,065 | +0.82(+1.66%) |
Aug 28, 2019 | 47.85 | 49.39 | 47.77 | 49.33 | 237,867 | +1.38(+2.88%) |
Aug 27, 2019 | 48.41 | 48.91 | 47.75 | 47.95 | 143,621 | -0.18(-0.38%) |
Aug 26, 2019 | 48.18 | 48.49 | 47.67 | 48.13 | 155,680 | +0.33(+0.68%) |
Aug 23, 2019 | 48.84 | 48.87 | 47.69 | 47.80 | 189,600 | -1.30(-2.64%) |
Aug 22, 2019 | 49.54 | 49.94 | 48.98 | 49.10 | 208,485 | -0.28(-0.56%) |
Aug 21, 2019 | 50.10 | 50.28 | 49.24 | 49.38 | 277,976 | -0.19(-0.39%) |
Aug 20, 2019 | 50.74 | 50.74 | 49.46 | 49.57 | 190,253 | -1.32(-2.58%) |
Aug 19, 2019 | 51.37 | 51.39 | 50.82 | 50.88 | 160,072 | +0.00(+0.00%) |
Aug 16, 2019 | 51.05 | 51.30 | 50.73 | 50.88 | 183,766 | +0.03(+0.06%) |
Aug 15, 2019 | 51.12 | 51.53 | 50.68 | 50.86 | 176,856 | -0.23(-0.45%) |
Aug 14, 2019 | 51.37 | 51.77 | 50.74 | 51.09 | 98,643 | -1.26(-2.40%) |
Aug 13, 2019 | 51.57 | 52.73 | 51.22 | 52.34 | 144,485 | +0.61(+1.19%) |
Aug 12, 2019 | 51.83 | 52.19 | 51.27 | 51.73 | 83,724 | -0.30(-0.57%) |
Aug 09, 2019 | 52.53 | 52.80 | 51.87 | 52.03 | 218,769 | -0.67(-1.27%) |
Aug 08, 2019 | 51.98 | 52.76 | 51.98 | 52.70 | 92,281 | +1.12(+2.18%) |
Aug 07, 2019 | 50.95 | 51.97 | 50.68 | 51.58 | 97,609 | +0.02(+0.04%) |
Aug 06, 2019 | 50.87 | 51.85 | 50.63 | 51.56 | 89,001 | +0.87(+1.72%) |
Aug 05, 2019 | 50.71 | 50.97 | 49.76 | 50.68 | 175,346 | -0.87(-1.69%) |
Aug 02, 2019 | 51.33 | 51.65 | 50.65 | 51.56 | 136,574 | -0.03(-0.06%) |
Aug 01, 2019 | 51.25 | 52.29 | 51.10 | 51.59 | 144,821 | +0.24(+0.47%) |
Jul 31, 2019 | 52.24 | 52.34 | 51.00 | 51.35 | 173,070 | -0.72(-1.38%) |
Jul 30, 2019 | 51.02 | 52.13 | 50.47 | 52.07 | 146,015 | +0.83(+1.61%) |
Jul 29, 2019 | 51.23 | 51.30 | 50.68 | 51.24 | 127,846 | +0.02(+0.04%) |
Jul 26, 2019 | 51.06 | 51.42 | 50.69 | 51.22 | 111,780 | +0.42(+0.83%) |
Jul 25, 2019 | 50.99 | 51.34 | 50.50 | 50.80 | 141,879 | -0.27(-0.53%) |
Jul 24, 2019 | 50.64 | 51.18 | 49.91 | 51.07 | 256,633 | +0.18(+0.36%) |
Jul 23, 2019 | 49.96 | 51.07 | 49.73 | 50.88 | 172,754 | +0.88(+1.77%) |
Jul 22, 2019 | 50.79 | 50.96 | 49.48 | 50.00 | 276,961 | -0.84(-1.64%) |
Jul 19, 2019 | 49.70 | 52.49 | 49.69 | 50.84 | 475,980 | +1.17(+2.36%) |
Jul 18, 2019 | 53.01 | 53.53 | 48.96 | 49.67 | 411,816 | -5.17(-9.43%) |
Jul 17, 2019 | 55.10 | 55.52 | 54.72 | 54.84 | 112,314 | -0.41(-0.75%) |
Jul 16, 2019 | 54.93 | 55.72 | 54.80 | 55.25 | 151,532 | +0.30(+0.54%) |
Jul 15, 2019 | 55.27 | 55.59 | 54.56 | 54.95 | 74,391 | -0.31(-0.56%) |
Jul 12, 2019 | 54.88 | 55.67 | 54.79 | 55.26 | 96,362 | +0.60(+1.09%) |
Jul 11, 2019 | 55.25 | 55.68 | 54.35 | 54.67 | 84,333 | -0.55(-0.99%) |
Jul 10, 2019 | 56.18 | 56.57 | 55.16 | 55.21 | 85,460 | -0.58(-1.03%) |
Jul 09, 2019 | 55.67 | 56.02 | 55.27 | 55.79 | 80,628 | +0.01(+0.02%) |
Jul 08, 2019 | 56.80 | 57.03 | 55.64 | 55.78 | 83,909 | -1.18(-2.07%) |
Jul 05, 2019 | 56.56 | 57.27 | 56.20 | 56.96 | 98,863 | +0.18(+0.32%) |
Jul 03, 2019 | 56.20 | 57.09 | 56.20 | 56.78 | 81,048 | +0.77(+1.37%) |
Jul 02, 2019 | 56.08 | 56.16 | 55.17 | 56.01 | 126,846 | -0.04(-0.07%) |
Jul 01, 2019 | 58.09 | 58.09 | 55.59 | 56.05 | 196,455 | -1.25(-2.18%) |
Jun 28, 2019 | 57.45 | 57.90 | 56.48 | 57.30 | 315,861 | +0.10(+0.17%) |
Jun 27, 2019 | 56.40 | 57.24 | 56.32 | 57.20 | 144,055 | +1.28(+2.28%) |
Jun 26, 2019 | 56.30 | 56.61 | 55.63 | 55.92 | 104,122 | -0.05(-0.09%) |
Jun 25, 2019 | 55.82 | 56.36 | 55.64 | 55.97 | 116,278 | +0.15(+0.27%) |
Jun 24, 2019 | 55.97 | 56.13 | 55.50 | 55.82 | 148,006 | +0.13(+0.24%) |
Jun 21, 2019 | 55.85 | 56.08 | 55.42 | 55.68 | 347,635 | -0.35(-0.62%) |
Jun 20, 2019 | 55.45 | 56.06 | 55.13 | 56.03 | 167,409 | +0.89(+1.62%) |
Jun 19, 2019 | 55.17 | 55.37 | 54.68 | 55.14 | 117,805 | -0.01(-0.02%) |
Jun 18, 2019 | 55.10 | 55.44 | 54.84 | 55.15 | 121,543 | +0.45(+0.82%) |
Jun 17, 2019 | 54.72 | 55.43 | 54.56 | 54.70 | 163,657 | +0.17(+0.32%) |
Jun 14, 2019 | 54.52 | 54.95 | 54.19 | 54.52 | 105,009 | -0.21(-0.39%) |
Jun 13, 2019 | 53.98 | 54.76 | 53.85 | 54.73 | 125,590 | +0.99(+1.84%) |
Jun 12, 2019 | 53.37 | 53.91 | 52.80 | 53.75 | 131,604 | +0.43(+0.81%) |
Jun 11, 2019 | 53.81 | 53.85 | 53.08 | 53.31 | 75,588 | -0.14(-0.27%) |
Jun 10, 2019 | 53.59 | 54.24 | 53.30 | 53.46 | 99,813 | +0.16(+0.31%) |
Jun 07, 2019 | 53.27 | 53.48 | 52.94 | 53.29 | 64,589 | +0.49(+0.93%) |
Jun 06, 2019 | 52.61 | 52.98 | 51.85 | 52.80 | 108,692 | -0.03(-0.05%) |
Jun 05, 2019 | 53.22 | 53.22 | 52.19 | 52.83 | 98,507 | -0.01(-0.02%) |
Jun 04, 2019 | 52.17 | 52.91 | 51.73 | 52.84 | 127,636 | +1.46(+2.84%) |
Jun 03, 2019 | 50.71 | 51.53 | 50.30 | 51.38 | 337,156 | +0.70(+1.38%) |
May 31, 2019 | 50.09 | 50.70 | 49.73 | 50.68 | 153,347 | -0.04(-0.08%) |
May 30, 2019 | 50.43 | 50.89 | 50.23 | 50.72 | 134,156 | +0.52(+1.03%) |
May 29, 2019 | 49.78 | 50.38 | 49.50 | 50.20 | 131,718 | +0.04(+0.08%) |
May 28, 2019 | 50.50 | 50.61 | 49.78 | 50.17 | 115,110 | -0.24(-0.47%) |
May 24, 2019 | 50.22 | 50.83 | 49.79 | 50.40 | 70,102 | +0.53(+1.06%) |
May 23, 2019 | 49.85 | 50.17 | 49.37 | 49.88 | 176,672 | -0.57(-1.14%) |
May 22, 2019 | 50.53 | 50.88 | 50.01 | 50.45 | 109,265 | -0.27(-0.53%) |
May 21, 2019 | 50.14 | 50.84 | 50.14 | 50.72 | 157,239 | +0.96(+1.92%) |
May 20, 2019 | 49.71 | 50.22 | 49.35 | 49.76 | 203,276 | -0.09(-0.17%) |
May 17, 2019 | 49.92 | 50.78 | 49.70 | 49.85 | 475,882 | -0.73(-1.44%) |
May 16, 2019 | 50.14 | 51.22 | 50.14 | 50.58 | 182,584 | +0.49(+0.97%) |
May 15, 2019 | 49.83 | 50.73 | 49.83 | 50.09 | 189,702 | -0.37(-0.74%) |
May 14, 2019 | 50.71 | 50.94 | 49.82 | 50.46 | 260,612 | -0.02(-0.04%) |
May 13, 2019 | 51.59 | 51.59 | 50.00 | 50.48 | 297,077 | -2.01(-3.83%) |
May 10, 2019 | 51.82 | 52.61 | 50.92 | 52.49 | 179,905 | +0.57(+1.11%) |
May 09, 2019 | 51.01 | 52.16 | 50.58 | 51.92 | 203,873 | +0.51(+0.99%) |
May 08, 2019 | 51.33 | 51.75 | 50.73 | 51.41 | 165,801 | +0.04(+0.07%) |
May 07, 2019 | 52.69 | 53.00 | 51.08 | 51.37 | 176,474 | -1.81(-3.40%) |
May 06, 2019 | 52.12 | 53.31 | 52.12 | 53.18 | 102,193 | +0.11(+0.22%) |
May 03, 2019 | 53.24 | 53.80 | 53.03 | 53.07 | 113,355 | +0.17(+0.33%) |
May 02, 2019 | 53.31 | 53.91 | 52.73 | 52.89 | 105,508 | -0.44(-0.83%) |