Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.16 | 55.38 | 51.62 | 51.62 | 227,215 | -3.64(-6.59%) |
Apr 29, 2020 | 54.89 | 57.13 | 54.14 | 55.26 | 251,546 | +1.65(+3.08%) |
Apr 28, 2020 | 54.60 | 55.46 | 53.24 | 53.61 | 140,472 | +0.19(+0.36%) |
Apr 27, 2020 | 52.66 | 54.26 | 52.66 | 53.42 | 122,784 | +0.72(+1.37%) |
Apr 24, 2020 | 53.31 | 53.83 | 51.81 | 52.70 | 137,000 | -0.12(-0.23%) |
Apr 23, 2020 | 49.80 | 53.82 | 49.56 | 52.82 | 264,029 | +3.37(+6.81%) |
Apr 22, 2020 | 50.49 | 50.95 | 49.09 | 49.45 | 74,931 | -0.37(-0.74%) |
Apr 21, 2020 | 48.07 | 50.21 | 47.47 | 49.82 | 108,264 | +0.55(+1.12%) |
Apr 20, 2020 | 48.87 | 50.78 | 48.63 | 49.27 | 157,969 | -0.70(-1.40%) |
Apr 17, 2020 | 48.00 | 50.07 | 47.45 | 49.97 | 137,800 | +3.47(+7.46%) |
Apr 16, 2020 | 46.85 | 47.04 | 45.56 | 46.50 | 337,535 | -0.45(-0.96%) |
Apr 15, 2020 | 49.60 | 50.21 | 45.18 | 46.95 | 349,405 | -2.69(-5.42%) |
Apr 14, 2020 | 49.22 | 49.94 | 46.66 | 49.64 | 306,047 | +1.97(+4.13%) |
Apr 13, 2020 | 47.26 | 48.78 | 46.59 | 47.67 | 261,235 | -0.87(-1.79%) |
Apr 09, 2020 | 46.50 | 48.54 | 45.37 | 48.54 | 328,700 | +2.97(+6.52%) |
Apr 08, 2020 | 43.35 | 45.75 | 42.18 | 45.57 | 209,979 | +3.00(+7.05%) |
Apr 07, 2020 | 39.84 | 43.12 | 38.58 | 42.57 | 366,200 | +4.01(+10.40%) |
Apr 06, 2020 | 36.84 | 39.44 | 36.84 | 38.56 | 133,367 | +2.73(+7.62%) |
Apr 03, 2020 | 37.19 | 38.33 | 35.07 | 35.83 | 111,000 | -1.83(-4.86%) |
Apr 02, 2020 | 37.36 | 38.56 | 35.01 | 37.66 | 180,234 | -0.04(-0.11%) |
Apr 01, 2020 | 38.68 | 41.09 | 36.21 | 37.70 | 227,281 | -2.46(-6.13%) |
Mar 31, 2020 | 40.61 | 41.48 | 39.51 | 40.16 | 194,276 | -0.63(-1.54%) |
Mar 30, 2020 | 38.81 | 41.37 | 38.78 | 40.79 | 121,077 | +1.84(+4.72%) |
Mar 27, 2020 | 38.88 | 41.00 | 37.99 | 38.95 | 136,500 | -1.22(-3.04%) |
Mar 26, 2020 | 38.64 | 42.02 | 37.98 | 40.17 | 179,690 | +2.03(+5.32%) |
Mar 25, 2020 | 36.91 | 40.00 | 34.38 | 38.14 | 280,802 | +0.98(+2.64%) |
Mar 24, 2020 | 33.42 | 37.53 | 32.31 | 37.16 | 294,374 | +5.58(+17.67%) |
Mar 23, 2020 | 31.52 | 32.47 | 29.47 | 31.58 | 300,827 | +0.58(+1.87%) |
Mar 20, 2020 | 32.40 | 34.55 | 30.53 | 31.00 | 363,100 | -1.03(-3.22%) |
Mar 19, 2020 | 33.79 | 36.51 | 31.69 | 32.03 | 231,827 | -1.37(-4.10%) |
Mar 18, 2020 | 33.96 | 36.56 | 29.60 | 33.40 | 293,142 | -2.69(-7.45%) |
Mar 17, 2020 | 35.49 | 36.72 | 33.06 | 36.09 | 253,739 | +1.30(+3.74%) |
Mar 16, 2020 | 36.42 | 37.12 | 34.25 | 34.79 | 257,586 | -5.09(-12.76%) |
Mar 13, 2020 | 40.68 | 41.44 | 36.48 | 39.88 | 284,900 | +1.34(+3.48%) |
Mar 12, 2020 | 39.71 | 42.48 | 38.41 | 38.54 | 180,316 | -4.04(-9.49%) |
Mar 11, 2020 | 43.93 | 45.19 | 40.97 | 42.58 | 256,119 | -2.67(-5.90%) |
Mar 10, 2020 | 43.75 | 45.76 | 42.45 | 45.25 | 232,332 | +2.36(+5.50%) |
Mar 09, 2020 | 42.30 | 44.16 | 41.08 | 42.89 | 214,712 | -2.77(-6.07%) |
Mar 06, 2020 | 45.57 | 46.99 | 44.66 | 45.66 | 184,200 | -1.36(-2.89%) |
Mar 05, 2020 | 49.42 | 50.31 | 46.65 | 47.02 | 188,580 | -3.48(-6.89%) |
Mar 04, 2020 | 50.81 | 51.28 | 49.11 | 50.50 | 104,101 | +0.64(+1.28%) |
Mar 03, 2020 | 50.95 | 52.99 | 48.88 | 49.86 | 190,993 | -0.98(-1.93%) |
Mar 02, 2020 | 50.85 | 51.39 | 49.30 | 50.84 | 233,424 | +0.43(+0.85%) |
Feb 28, 2020 | 50.01 | 51.96 | 49.66 | 50.41 | 250,400 | -2.29(-4.35%) |
Feb 27, 2020 | 56.60 | 56.60 | 45.90 | 52.70 | 371,599 | -1.42(-2.62%) |
Feb 26, 2020 | 54.59 | 55.17 | 52.75 | 54.12 | 189,125 | -0.12(-0.22%) |
Feb 25, 2020 | 55.75 | 57.87 | 53.49 | 54.24 | 187,816 | -1.85(-3.30%) |
Feb 24, 2020 | 57.32 | 57.93 | 56.02 | 56.09 | 159,234 | -4.01(-6.67%) |
Feb 21, 2020 | 62.74 | 62.74 | 60.03 | 60.10 | 119,400 | -2.87(-4.56%) |
Feb 20, 2020 | 63.62 | 64.14 | 62.61 | 62.97 | 153,412 | -1.09(-1.70%) |
Feb 19, 2020 | 64.79 | 65.46 | 63.80 | 64.06 | 147,591 | -0.78(-1.20%) |
Feb 18, 2020 | 63.41 | 64.97 | 62.74 | 64.84 | 118,800 | +1.24(+1.95%) |
Feb 14, 2020 | 64.01 | 64.01 | 62.34 | 63.60 | 115,800 | -0.47(-0.73%) |
Feb 13, 2020 | 62.97 | 64.48 | 62.71 | 64.07 | 137,446 | +0.74(+1.17%) |
Feb 12, 2020 | 63.32 | 63.71 | 62.29 | 63.33 | 98,241 | +0.61(+0.97%) |
Feb 11, 2020 | 61.21 | 62.90 | 61.12 | 62.72 | 78,849 | +1.67(+2.74%) |
Feb 10, 2020 | 58.63 | 61.07 | 58.63 | 61.05 | 87,755 | +2.00(+3.38%) |
Feb 07, 2020 | 60.82 | 61.31 | 58.59 | 59.05 | 73,500 | -2.16(-3.53%) |
Feb 06, 2020 | 59.17 | 61.30 | 59.17 | 61.21 | 101,127 | +1.55(+2.60%) |
Feb 05, 2020 | 58.66 | 60.20 | 58.31 | 59.66 | 165,708 | +1.63(+2.81%) |
Feb 04, 2020 | 57.64 | 58.90 | 57.62 | 58.03 | 254,716 | +1.25(+2.20%) |
Feb 03, 2020 | 56.34 | 57.62 | 56.34 | 56.78 | 155,006 | +0.59(+1.05%) |
Jan 31, 2020 | 56.95 | 57.03 | 55.77 | 56.19 | 103,600 | -0.82(-1.44%) |
Jan 30, 2020 | 57.23 | 58.00 | 56.32 | 57.01 | 128,875 | -0.69(-1.20%) |
Jan 29, 2020 | 57.53 | 58.25 | 57.15 | 57.70 | 71,462 | +0.19(+0.33%) |
Jan 28, 2020 | 56.81 | 57.73 | 56.31 | 57.51 | 231,228 | +0.79(+1.39%) |
Jan 27, 2020 | 56.19 | 58.12 | 56.05 | 56.72 | 172,716 | -0.39(-0.68%) |
Jan 24, 2020 | 58.19 | 58.19 | 55.36 | 57.11 | 269,800 | -1.16(-1.99%) |
Jan 23, 2020 | 57.21 | 58.88 | 56.19 | 58.27 | 232,256 | +0.49(+0.85%) |
Jan 22, 2020 | 59.32 | 59.32 | 57.30 | 57.78 | 189,899 | -1.15(-1.95%) |
Jan 21, 2020 | 60.23 | 60.67 | 58.74 | 58.93 | 273,276 | -1.89(-3.11%) |
Jan 17, 2020 | 64.00 | 64.11 | 60.35 | 60.82 | 224,700 | -2.68(-4.22%) |
Jan 16, 2020 | 62.00 | 63.80 | 61.90 | 63.50 | 163,850 | +1.50(+2.42%) |
Jan 15, 2020 | 63.12 | 63.64 | 61.76 | 62.00 | 178,406 | -1.42(-2.24%) |
Jan 14, 2020 | 63.05 | 64.07 | 61.35 | 63.42 | 356,358 | +0.42(+0.67%) |
Jan 13, 2020 | 68.84 | 70.00 | 62.98 | 63.00 | 777,637 | -7.00(-10.00%) |
Jan 10, 2020 | 68.77 | 70.19 | 68.57 | 70.00 | 139,000 | +0.99(+1.43%) |
Jan 09, 2020 | 68.45 | 69.29 | 67.51 | 69.01 | 101,971 | +0.91(+1.34%) |
Jan 08, 2020 | 66.97 | 68.54 | 66.36 | 68.10 | 194,888 | +1.29(+1.93%) |
Jan 07, 2020 | 67.04 | 67.30 | 65.50 | 66.81 | 189,115 | -0.30(-0.45%) |
Jan 06, 2020 | 66.59 | 67.50 | 65.51 | 67.11 | 163,215 | +0.02(+0.03%) |
Jan 03, 2020 | 66.18 | 67.88 | 65.85 | 67.09 | 139,300 | +0.33(+0.49%) |
Jan 02, 2020 | 68.15 | 68.15 | 64.38 | 66.76 | 152,665 | -0.75(-1.11%) |
Dec 31, 2019 | 67.19 | 68.16 | 66.55 | 67.51 | 170,800 | +0.25(+0.37%) |
Dec 30, 2019 | 68.08 | 68.38 | 66.54 | 67.26 | 149,382 | -1.07(-1.57%) |
Dec 27, 2019 | 69.93 | 69.93 | 67.75 | 68.33 | 141,400 | -1.31(-1.88%) |
Dec 26, 2019 | 71.05 | 71.05 | 68.32 | 69.64 | 177,238 | -1.35(-1.90%) |
Dec 24, 2019 | 70.65 | 71.05 | 69.04 | 70.99 | 165,300 | +0.67(+0.95%) |
Dec 23, 2019 | 69.26 | 71.65 | 68.35 | 70.32 | 197,346 | +1.01(+1.46%) |
Dec 20, 2019 | 68.67 | 69.65 | 68.50 | 69.31 | 561,300 | +0.79(+1.15%) |
Dec 19, 2019 | 68.43 | 68.57 | 67.64 | 68.52 | 110,886 | +0.45(+0.67%) |
Dec 18, 2019 | 68.95 | 69.45 | 67.40 | 68.06 | 113,762 | -0.56(-0.82%) |
Dec 17, 2019 | 68.09 | 68.65 | 67.28 | 68.63 | 84,472 | +0.56(+0.82%) |
Dec 16, 2019 | 67.71 | 69.20 | 67.29 | 68.07 | 124,043 | +0.70(+1.04%) |
Dec 13, 2019 | 67.26 | 68.24 | 66.88 | 67.37 | 145,800 | +0.09(+0.13%) |
Dec 12, 2019 | 65.04 | 67.97 | 65.04 | 67.28 | 202,938 | +2.03(+3.11%) |
Dec 11, 2019 | 65.17 | 65.78 | 64.73 | 65.25 | 198,368 | +0.52(+0.80%) |
Dec 10, 2019 | 63.94 | 65.18 | 63.67 | 64.73 | 118,797 | +0.67(+1.05%) |
Dec 09, 2019 | 63.77 | 64.48 | 63.31 | 64.06 | 129,735 | +0.08(+0.13%) |
Dec 06, 2019 | 63.16 | 64.66 | 63.16 | 63.98 | 96,900 | +1.24(+1.98%) |
Dec 05, 2019 | 63.09 | 63.80 | 62.41 | 62.74 | 166,338 | -0.21(-0.33%) |
Dec 04, 2019 | 61.60 | 63.32 | 61.43 | 62.95 | 148,470 | +1.65(+2.69%) |
Dec 03, 2019 | 61.20 | 62.34 | 60.74 | 61.30 | 153,494 | -0.70(-1.13%) |
Dec 02, 2019 | 64.27 | 64.54 | 61.95 | 62.00 | 147,874 | -2.21(-3.44%) |
Nov 29, 2019 | 64.23 | 65.00 | 63.81 | 64.21 | 68,000 | +0.02(+0.03%) |
Nov 27, 2019 | 63.32 | 64.47 | 62.97 | 64.19 | 131,600 | +1.13(+1.79%) |
Nov 26, 2019 | 62.78 | 64.19 | 62.10 | 63.06 | 177,792 | +0.39(+0.62%) |
Nov 25, 2019 | 61.25 | 62.75 | 61.01 | 62.67 | 157,286 | +1.80(+2.96%) |
Nov 22, 2019 | 59.90 | 61.03 | 59.02 | 60.87 | 268,500 | +1.22(+2.05%) |
Nov 21, 2019 | 58.21 | 59.71 | 57.94 | 59.65 | 160,938 | +1.34(+2.30%) |
Nov 20, 2019 | 57.90 | 58.94 | 57.60 | 58.31 | 172,738 | +0.28(+0.48%) |
Nov 19, 2019 | 57.28 | 58.11 | 56.41 | 58.03 | 159,078 | +0.89(+1.56%) |
Nov 18, 2019 | 56.09 | 57.93 | 55.25 | 57.14 | 271,401 | +1.37(+2.46%) |
Nov 15, 2019 | 53.90 | 55.99 | 53.37 | 55.77 | 145,900 | +2.17(+4.05%) |
Nov 14, 2019 | 53.38 | 53.91 | 53.03 | 53.60 | 120,396 | +0.26(+0.49%) |
Nov 13, 2019 | 52.17 | 54.08 | 51.65 | 53.34 | 172,024 | +0.54(+1.02%) |
Nov 12, 2019 | 51.41 | 52.84 | 50.54 | 52.80 | 128,412 | +1.28(+2.48%) |
Nov 11, 2019 | 51.80 | 51.95 | 50.49 | 51.52 | 150,061 | -0.58(-1.11%) |
Nov 08, 2019 | 51.83 | 52.89 | 51.14 | 52.10 | 202,100 | +0.00(+0.00%) |
Nov 07, 2019 | 51.27 | 52.35 | 50.58 | 52.10 | 158,736 | +1.08(+2.12%) |
Nov 06, 2019 | 49.27 | 51.99 | 49.17 | 51.02 | 269,954 | +1.03(+2.06%) |
Nov 05, 2019 | 48.11 | 52.65 | 44.91 | 49.99 | 573,892 | +2.20(+4.60%) |
Nov 04, 2019 | 47.00 | 48.20 | 46.62 | 47.79 | 433,578 | +1.43(+3.08%) |
Nov 01, 2019 | 45.94 | 46.83 | 45.76 | 46.36 | 160,200 | +0.94(+2.07%) |
Oct 31, 2019 | 44.96 | 46.52 | 44.91 | 45.42 | 182,666 | +0.57(+1.27%) |
Oct 30, 2019 | 45.75 | 45.88 | 44.63 | 44.85 | 456,559 | -0.84(-1.84%) |
Oct 29, 2019 | 45.87 | 46.35 | 45.52 | 45.69 | 139,844 | -0.31(-0.67%) |
Oct 28, 2019 | 45.31 | 46.93 | 45.31 | 46.00 | 158,556 | +1.12(+2.50%) |
Oct 25, 2019 | 44.73 | 45.58 | 44.44 | 44.88 | 113,100 | +0.03(+0.07%) |
Oct 24, 2019 | 45.38 | 46.82 | 44.40 | 44.85 | 137,507 | -0.59(-1.30%) |
Oct 23, 2019 | 44.65 | 46.29 | 44.58 | 45.44 | 212,973 | +0.63(+1.41%) |
Oct 22, 2019 | 47.13 | 47.51 | 44.36 | 44.81 | 178,689 | -1.87(-4.01%) |
Oct 21, 2019 | 47.63 | 47.63 | 45.00 | 46.68 | 239,135 | -0.38(-0.81%) |
Oct 18, 2019 | 48.62 | 48.78 | 46.69 | 47.06 | 223,300 | -1.57(-3.23%) |
Oct 17, 2019 | 47.09 | 48.91 | 46.88 | 48.63 | 174,802 | +1.91(+4.09%) |
Oct 16, 2019 | 46.01 | 47.05 | 45.69 | 46.72 | 125,859 | +0.59(+1.28%) |
Oct 15, 2019 | 45.07 | 46.38 | 44.98 | 46.13 | 91,636 | +0.89(+1.97%) |
Oct 14, 2019 | 44.92 | 45.55 | 44.48 | 45.24 | 94,736 | +0.17(+0.38%) |
Oct 11, 2019 | 43.96 | 45.36 | 43.96 | 45.07 | 137,700 | +1.62(+3.73%) |
Oct 10, 2019 | 42.29 | 43.79 | 42.04 | 43.45 | 134,920 | +0.92(+2.16%) |
Oct 09, 2019 | 43.34 | 43.34 | 42.30 | 42.53 | 150,751 | -0.52(-1.21%) |
Oct 08, 2019 | 43.20 | 43.72 | 42.52 | 43.05 | 119,809 | -0.44(-1.01%) |
Oct 07, 2019 | 42.62 | 43.87 | 42.21 | 43.49 | 258,324 | +0.75(+1.75%) |
Oct 04, 2019 | 43.12 | 44.24 | 42.19 | 42.74 | 134,500 | -0.24(-0.56%) |
Oct 03, 2019 | 41.53 | 43.14 | 40.87 | 42.98 | 152,943 | +1.33(+3.19%) |
Oct 02, 2019 | 41.15 | 41.84 | 40.62 | 41.65 | 226,192 | +0.26(+0.63%) |
Oct 01, 2019 | 42.42 | 42.90 | 41.09 | 41.39 | 194,506 | -0.93(-2.20%) |
Sep 30, 2019 | 42.82 | 43.47 | 41.68 | 42.32 | 210,840 | -0.59(-1.37%) |
Sep 27, 2019 | 43.48 | 44.38 | 42.40 | 42.91 | 259,800 | -0.41(-0.94%) |
Sep 26, 2019 | 45.11 | 46.42 | 43.25 | 43.31 | 215,296 | -2.00(-4.40%) |
Sep 25, 2019 | 46.16 | 47.33 | 45.14 | 45.31 | 235,697 | -0.65(-1.41%) |
Sep 24, 2019 | 47.73 | 48.06 | 45.76 | 45.96 | 469,161 | -1.56(-3.28%) |
Sep 23, 2019 | 49.22 | 49.67 | 46.07 | 47.52 | 369,021 | -1.87(-3.79%) |
Sep 20, 2019 | 49.78 | 50.50 | 48.94 | 49.39 | 511,400 | -0.58(-1.16%) |
Sep 19, 2019 | 51.43 | 52.14 | 49.37 | 49.97 | 186,827 | -1.30(-2.54%) |
Sep 18, 2019 | 54.18 | 54.18 | 50.71 | 51.27 | 175,958 | -2.85(-5.27%) |
Sep 17, 2019 | 54.45 | 55.98 | 53.91 | 54.12 | 127,987 | -0.47(-0.86%) |
Sep 16, 2019 | 51.98 | 54.76 | 51.98 | 54.59 | 117,050 | +1.87(+3.55%) |
Sep 13, 2019 | 52.88 | 53.32 | 51.97 | 52.72 | 126,600 | +0.25(+0.48%) |
Sep 12, 2019 | 50.11 | 52.85 | 50.11 | 52.47 | 160,475 | +1.98(+3.92%) |
Sep 11, 2019 | 50.54 | 51.51 | 49.68 | 50.49 | 178,757 | +0.06(+0.12%) |
Sep 10, 2019 | 49.21 | 50.76 | 47.84 | 50.43 | 175,503 | +1.18(+2.40%) |
Sep 09, 2019 | 48.78 | 49.55 | 47.75 | 49.25 | 166,182 | +0.49(+1.00%) |
Sep 06, 2019 | 48.76 | 49.05 | 47.60 | 48.76 | 192,800 | +0.21(+0.43%) |
Sep 05, 2019 | 48.99 | 49.35 | 48.07 | 48.55 | 114,263 | +0.16(+0.33%) |
Sep 04, 2019 | 49.35 | 49.64 | 47.95 | 48.39 | 79,891 | -0.50(-1.02%) |
Sep 03, 2019 | 50.03 | 50.32 | 48.25 | 48.89 | 92,746 | -1.55(-3.07%) |
Aug 30, 2019 | 49.82 | 50.98 | 49.48 | 50.44 | 96,700 | +0.61(+1.22%) |
Aug 29, 2019 | 49.97 | 50.49 | 49.26 | 49.83 | 58,949 | +0.30(+0.61%) |
Aug 28, 2019 | 47.96 | 49.74 | 47.60 | 49.53 | 91,825 | +1.42(+2.95%) |
Aug 27, 2019 | 49.10 | 49.50 | 48.02 | 48.11 | 100,485 | -0.72(-1.47%) |
Aug 26, 2019 | 48.99 | 49.35 | 47.93 | 48.83 | 106,414 | +0.43(+0.89%) |
Aug 23, 2019 | 50.32 | 50.73 | 48.16 | 48.40 | 123,100 | -1.97(-3.91%) |
Aug 22, 2019 | 50.85 | 51.52 | 50.09 | 50.37 | 100,453 | -0.47(-0.92%) |
Aug 21, 2019 | 51.32 | 51.41 | 49.93 | 50.84 | 66,610 | +0.14(+0.28%) |
Aug 20, 2019 | 50.69 | 51.58 | 50.47 | 50.70 | 114,277 | +0.01(+0.02%) |
Aug 19, 2019 | 52.40 | 52.58 | 50.59 | 50.69 | 145,505 | -0.75(-1.46%) |
Aug 16, 2019 | 49.47 | 51.63 | 48.84 | 51.44 | 108,400 | +2.34(+4.77%) |
Aug 15, 2019 | 49.35 | 49.76 | 47.67 | 49.10 | 103,950 | -0.53(-1.07%) |
Aug 14, 2019 | 50.05 | 50.76 | 48.69 | 49.63 | 189,918 | -1.13(-2.23%) |
Aug 13, 2019 | 49.73 | 50.96 | 49.67 | 50.76 | 108,003 | +0.77(+1.54%) |
Aug 12, 2019 | 50.03 | 50.36 | 48.33 | 49.99 | 168,411 | -0.37(-0.73%) |
Aug 09, 2019 | 51.96 | 52.94 | 50.03 | 50.36 | 129,700 | -1.59(-3.06%) |
Aug 08, 2019 | 51.13 | 53.03 | 51.13 | 51.95 | 220,524 | +0.72(+1.41%) |
Aug 07, 2019 | 52.47 | 52.47 | 48.58 | 51.23 | 449,555 | +1.93(+3.91%) |
Aug 06, 2019 | 59.25 | 59.33 | 48.10 | 49.30 | 1,069,918 | -5.85(-10.61%) |
Aug 05, 2019 | 53.56 | 55.91 | 53.11 | 55.15 | 378,987 | +0.62(+1.14%) |
Aug 02, 2019 | 55.66 | 55.90 | 52.94 | 54.53 | 166,200 | -1.37(-2.45%) |
Aug 01, 2019 | 58.01 | 58.49 | 55.47 | 55.90 | 244,485 | -1.84(-3.19%) |
Jul 31, 2019 | 55.97 | 58.54 | 55.97 | 57.74 | 222,595 | +1.88(+3.37%) |
Jul 30, 2019 | 53.90 | 55.92 | 53.90 | 55.86 | 126,311 | +1.33(+2.44%) |
Jul 29, 2019 | 55.06 | 55.45 | 53.19 | 54.53 | 189,120 | -0.51(-0.93%) |
Jul 26, 2019 | 54.03 | 55.42 | 53.20 | 55.04 | 101,600 | +1.39(+2.59%) |
Jul 25, 2019 | 54.34 | 55.36 | 53.42 | 53.65 | 138,031 | -0.63(-1.16%) |
Jul 24, 2019 | 52.81 | 54.42 | 52.40 | 54.28 | 113,713 | +1.36(+2.57%) |
Jul 23, 2019 | 52.50 | 53.30 | 51.24 | 52.92 | 90,860 | +0.30(+0.57%) |
Jul 22, 2019 | 53.83 | 54.19 | 52.33 | 52.62 | 106,280 | -0.97(-1.81%) |
Jul 19, 2019 | 54.23 | 55.69 | 53.57 | 53.59 | 96,200 | -0.72(-1.33%) |
Jul 18, 2019 | 54.13 | 54.73 | 53.60 | 54.31 | 67,240 | +0.20(+0.37%) |
Jul 17, 2019 | 55.55 | 55.55 | 54.05 | 54.11 | 81,104 | -1.30(-2.35%) |
Jul 16, 2019 | 54.81 | 56.19 | 54.74 | 55.41 | 163,075 | +0.57(+1.04%) |
Jul 15, 2019 | 54.79 | 55.38 | 54.15 | 54.84 | 113,080 | -0.15(-0.27%) |
Jul 12, 2019 | 54.97 | 55.16 | 53.73 | 54.99 | 147,900 | -0.08(-0.15%) |
Jul 11, 2019 | 55.31 | 55.74 | 54.14 | 55.07 | 126,338 | -0.51(-0.92%) |
Jul 10, 2019 | 56.24 | 57.17 | 54.56 | 55.58 | 124,515 | -0.42(-0.75%) |
Jul 09, 2019 | 55.05 | 56.15 | 54.96 | 56.00 | 62,041 | +0.57(+1.03%) |
Jul 08, 2019 | 56.82 | 56.83 | 54.94 | 55.43 | 106,711 | -1.73(-3.03%) |
Jul 05, 2019 | 56.58 | 57.47 | 56.44 | 57.16 | 83,700 | +0.17(+0.30%) |
Jul 03, 2019 | 56.78 | 57.70 | 56.41 | 56.99 | 64,400 | +0.59(+1.05%) |
Jul 02, 2019 | 57.32 | 57.49 | 55.92 | 56.40 | 111,183 | -0.54(-0.95%) |
Jul 01, 2019 | 57.71 | 58.24 | 55.92 | 56.94 | 199,205 | +0.02(+0.04%) |
Jun 28, 2019 | 54.00 | 57.98 | 53.75 | 56.92 | 349,900 | +2.91(+5.39%) |
Jun 27, 2019 | 52.38 | 54.24 | 52.21 | 54.01 | 108,732 | +1.51(+2.88%) |
Jun 26, 2019 | 54.29 | 54.50 | 52.11 | 52.50 | 148,860 | -1.45(-2.69%) |
Jun 25, 2019 | 54.39 | 54.98 | 53.03 | 53.95 | 115,325 | -0.46(-0.85%) |
Jun 24, 2019 | 55.33 | 56.26 | 54.04 | 54.41 | 150,274 | -0.58(-1.05%) |
Jun 21, 2019 | 55.59 | 56.62 | 53.88 | 54.99 | 222,500 | -1.05(-1.87%) |
Jun 20, 2019 | 56.02 | 56.38 | 54.52 | 56.04 | 112,111 | +0.16(+0.29%) |
Jun 19, 2019 | 55.69 | 56.04 | 55.00 | 55.88 | 164,231 | +0.48(+0.87%) |
Jun 18, 2019 | 53.80 | 55.90 | 53.80 | 55.40 | 142,910 | +1.84(+3.44%) |
Jun 17, 2019 | 53.07 | 53.78 | 52.25 | 53.56 | 92,919 | +0.29(+0.54%) |
Jun 14, 2019 | 54.57 | 54.57 | 52.17 | 53.27 | 228,700 | -0.96(-1.77%) |
Jun 13, 2019 | 52.75 | 54.96 | 52.75 | 54.23 | 217,338 | +1.74(+3.31%) |
Jun 12, 2019 | 51.59 | 52.80 | 51.18 | 52.49 | 75,562 | +0.83(+1.61%) |
Jun 11, 2019 | 53.80 | 54.71 | 51.02 | 51.66 | 175,015 | -1.97(-3.67%) |
Jun 10, 2019 | 52.83 | 54.21 | 52.74 | 53.63 | 181,334 | +1.05(+2.00%) |
Jun 07, 2019 | 53.89 | 54.44 | 51.55 | 52.58 | 157,800 | -1.04(-1.94%) |
Jun 06, 2019 | 50.93 | 54.24 | 50.93 | 53.62 | 270,439 | +2.69(+5.28%) |
Jun 05, 2019 | 51.28 | 51.60 | 50.37 | 50.93 | 120,627 | -0.16(-0.31%) |
Jun 04, 2019 | 49.91 | 51.18 | 49.52 | 51.09 | 125,958 | +1.57(+3.17%) |
Jun 03, 2019 | 48.12 | 49.96 | 47.48 | 49.52 | 191,205 | +1.49(+3.10%) |
May 31, 2019 | 49.38 | 49.92 | 47.31 | 48.03 | 122,400 | -2.01(-4.02%) |
May 30, 2019 | 48.86 | 50.35 | 48.38 | 50.04 | 169,475 | +1.24(+2.54%) |
May 29, 2019 | 48.76 | 49.46 | 47.51 | 48.80 | 141,499 | -0.33(-0.67%) |
May 28, 2019 | 49.66 | 50.97 | 48.97 | 49.13 | 174,471 | -0.43(-0.87%) |
May 24, 2019 | 48.64 | 49.66 | 47.54 | 49.56 | 141,200 | +1.07(+2.21%) |
May 23, 2019 | 49.07 | 50.00 | 48.02 | 48.49 | 210,072 | -1.15(-2.32%) |
May 22, 2019 | 49.76 | 50.35 | 48.65 | 49.64 | 133,343 | -0.32(-0.64%) |
May 21, 2019 | 49.85 | 50.37 | 49.05 | 49.96 | 200,362 | +0.35(+0.71%) |
May 20, 2019 | 49.01 | 49.82 | 47.74 | 49.61 | 178,880 | +0.07(+0.14%) |
May 17, 2019 | 50.39 | 51.18 | 49.36 | 49.54 | 214,200 | -1.39(-2.73%) |
May 16, 2019 | 50.16 | 51.43 | 50.16 | 50.93 | 212,911 | +0.72(+1.43%) |
May 15, 2019 | 51.49 | 51.70 | 50.01 | 50.21 | 362,844 | -1.26(-2.45%) |
May 14, 2019 | 52.65 | 53.06 | 51.42 | 51.47 | 231,713 | -1.00(-1.91%) |
May 13, 2019 | 54.46 | 55.00 | 51.46 | 52.47 | 287,920 | -3.02(-5.44%) |
May 10, 2019 | 57.90 | 58.09 | 55.25 | 55.49 | 296,800 | -2.53(-4.36%) |
May 09, 2019 | 57.34 | 58.40 | 56.12 | 58.02 | 295,918 | +0.09(+0.16%) |
May 08, 2019 | 55.28 | 58.40 | 54.50 | 57.93 | 483,779 | +2.16(+3.87%) |
May 07, 2019 | 57.98 | 57.98 | 53.38 | 55.77 | 838,338 | +0.18(+0.32%) |
May 06, 2019 | 54.89 | 55.62 | 52.13 | 55.59 | 377,281 | +2.21(+4.14%) |
May 03, 2019 | 51.60 | 53.72 | 51.09 | 53.38 | 203,200 | +2.24(+4.38%) |
May 02, 2019 | 49.85 | 51.62 | 49.85 | 51.14 | 163,629 | +1.24(+2.48%) |