Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.60 | 45.60 | 44.16 | 44.16 | 2,191 | -2.00(-4.33%) |
Apr 29, 2020 | 44.58 | 46.36 | 44.58 | 46.16 | 1,815 | +3.09(+7.17%) |
Apr 28, 2020 | 42.44 | 43.18 | 42.34 | 43.07 | 2,409 | +1.91(+4.65%) |
Apr 27, 2020 | 39.25 | 41.17 | 39.25 | 41.16 | 2,628 | +2.57(+6.65%) |
Apr 24, 2020 | 37.69 | 38.87 | 37.69 | 38.59 | 1,354 | +1.24(+3.31%) |
Apr 23, 2020 | 37.34 | 37.84 | 37.34 | 37.36 | 1,254 | +0.18(+0.47%) |
Apr 22, 2020 | 37.70 | 37.70 | 37.07 | 37.18 | 1,688 | +0.29(+0.80%) |
Apr 21, 2020 | 37.44 | 37.44 | 36.48 | 36.89 | 3,380 | -0.71(-1.88%) |
Apr 20, 2020 | 37.92 | 38.41 | 37.59 | 37.59 | 1,819 | -1.15(-2.96%) |
Apr 17, 2020 | 39.27 | 39.27 | 38.15 | 38.74 | 5,520 | +2.02(+5.49%) |
Apr 16, 2020 | 36.95 | 37.01 | 36.35 | 36.72 | 2,559 | -0.24(-0.65%) |
Apr 15, 2020 | 38.06 | 38.06 | 36.96 | 36.96 | 3,107 | -2.23(-5.69%) |
Apr 14, 2020 | 39.37 | 39.53 | 38.23 | 39.20 | 2,107 | +1.13(+2.96%) |
Apr 13, 2020 | 39.87 | 39.87 | 37.44 | 38.07 | 5,747 | -1.70(-4.27%) |
Apr 09, 2020 | 39.65 | 40.68 | 39.15 | 39.77 | 8,124 | +2.11(+5.60%) |
Apr 08, 2020 | 35.88 | 37.91 | 35.63 | 37.66 | 8,839 | +2.84(+8.17%) |
Apr 07, 2020 | 35.59 | 36.82 | 34.64 | 34.81 | 59,390 | +1.06(+3.14%) |
Apr 06, 2020 | 32.37 | 33.77 | 32.36 | 33.75 | 7,790 | +4.08(+13.74%) |
Apr 03, 2020 | 30.97 | 30.97 | 29.29 | 29.68 | 520 | -1.41(-4.53%) |
Apr 02, 2020 | 31.31 | 31.31 | 30.57 | 31.08 | 1,831 | +0.09(+0.30%) |
Apr 01, 2020 | 32.74 | 32.74 | 30.99 | 30.99 | 4,977 | -3.26(-9.53%) |
Mar 31, 2020 | 34.79 | 34.79 | 34.01 | 34.26 | 2,443 | -0.29(-0.84%) |
Mar 30, 2020 | 35.14 | 35.16 | 33.99 | 34.55 | 2,721 | -0.55(-1.58%) |
Mar 27, 2020 | 35.07 | 35.38 | 35.07 | 35.10 | 1,562 | -1.97(-5.32%) |
Mar 26, 2020 | 36.35 | 37.07 | 36.26 | 37.07 | 2,617 | +1.54(+4.34%) |
Mar 25, 2020 | 35.66 | 36.33 | 33.95 | 35.53 | 5,220 | +0.96(+2.77%) |
Mar 24, 2020 | 33.07 | 34.57 | 32.99 | 34.57 | 9,186 | +3.86(+12.56%) |
Mar 23, 2020 | 29.53 | 31.22 | 29.45 | 30.71 | 4,091 | -0.03(-0.10%) |
Mar 20, 2020 | 32.77 | 33.36 | 30.63 | 30.74 | 11,214 | -1.69(-5.20%) |
Mar 19, 2020 | 29.00 | 32.43 | 27.94 | 32.43 | 6,112 | +3.27(+11.23%) |
Mar 18, 2020 | 31.98 | 31.98 | 27.82 | 29.16 | 996 | -4.32(-12.89%) |
Mar 17, 2020 | 33.76 | 34.17 | 31.53 | 33.47 | 6,299 | +0.14(+0.43%) |
Mar 16, 2020 | 35.64 | 36.00 | 32.77 | 33.33 | 5,461 | -6.61(-16.55%) |
Mar 13, 2020 | 39.69 | 40.58 | 36.88 | 39.94 | 5,764 | +1.77(+4.63%) |
Mar 12, 2020 | 38.15 | 38.97 | 37.87 | 38.17 | 2,170 | -4.68(-10.93%) |
Mar 11, 2020 | 43.77 | 44.70 | 42.86 | 42.86 | 1,521 | -2.02(-4.51%) |
Mar 10, 2020 | 47.01 | 47.03 | 44.04 | 44.88 | 12,168 | -0.76(-1.67%) |
Mar 09, 2020 | 45.11 | 46.92 | 45.11 | 45.64 | 1,774 | -4.80(-9.51%) |
Mar 06, 2020 | 50.44 | 50.44 | 50.44 | 197 | +0.00(+0.00%) | |
Mar 05, 2020 | 51.74 | 51.74 | 50.44 | 50.44 | 2,186 | -2.54(-4.79%) |
Mar 04, 2020 | 52.57 | 52.98 | 52.57 | 52.98 | 829 | +0.80(+1.54%) |
Mar 03, 2020 | 52.57 | 52.67 | 52.18 | 52.18 | 3,610 | -0.88(-1.65%) |
Mar 02, 2020 | 52.06 | 53.06 | 52.06 | 53.06 | 1,061 | +1.20(+2.31%) |
Feb 28, 2020 | 51.41 | 52.60 | 51.41 | 51.86 | 5,974 | -1.38(-2.60%) |
Feb 27, 2020 | 53.30 | 55.17 | 53.19 | 53.24 | 1,288 | -1.91(-3.46%) |
Feb 26, 2020 | 57.38 | 57.38 | 55.00 | 55.15 | 6,246 | -2.94(-5.06%) |
Feb 25, 2020 | 57.97 | 58.09 | 57.87 | 58.09 | 1,233 | -3.41(-5.54%) |
Feb 24, 2020 | 61.49 | 61.49 | 61.49 | 187 | +0.00(+0.00%) | |
Feb 21, 2020 | 61.80 | 61.80 | 61.49 | 61.49 | 3,458 | -0.72(-1.16%) |
Feb 20, 2020 | 61.79 | 62.21 | 61.79 | 62.21 | 791 | +1.08(+1.76%) |
Feb 19, 2020 | 61.00 | 61.13 | 61.00 | 61.13 | 184 | +0.48(+0.79%) |
Feb 18, 2020 | 60.48 | 60.66 | 60.48 | 60.66 | 227 | +0.08(+0.13%) |
Feb 14, 2020 | 60.87 | 60.87 | 60.50 | 60.58 | 628 | -0.63(-1.03%) |
Feb 13, 2020 | 61.08 | 61.21 | 61.08 | 61.21 | 248 | +0.65(+1.08%) |
Feb 12, 2020 | 60.63 | 60.63 | 60.51 | 60.56 | 703 | +0.31(+0.52%) |
Feb 11, 2020 | 60.41 | 60.41 | 60.24 | 60.24 | 503 | +0.24(+0.41%) |
Feb 10, 2020 | 59.94 | 60.00 | 59.94 | 60.00 | 218 | +0.06(+0.10%) |
Feb 07, 2020 | 61.18 | 61.18 | 59.94 | 59.94 | 1,257 | -1.17(-1.92%) |
Feb 06, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 166 | +0.09(+0.14%) |
Feb 05, 2020 | 60.24 | 61.03 | 60.24 | 61.02 | 451 | +1.23(+2.06%) |
Feb 04, 2020 | 59.98 | 60.06 | 59.79 | 59.79 | 4,609 | +0.21(+0.35%) |
Feb 03, 2020 | 59.71 | 59.71 | 59.58 | 59.58 | 1,132 | +0.72(+1.22%) |
Jan 31, 2020 | 58.91 | 59.09 | 58.87 | 58.87 | 6,393 | -1.79(-2.95%) |
Jan 30, 2020 | 60.66 | 60.79 | 60.18 | 60.65 | 2,819 | -0.52(-0.85%) |
Jan 29, 2020 | 61.24 | 61.35 | 61.18 | 61.18 | 1,159 | -0.32(-0.51%) |
Jan 28, 2020 | 61.36 | 61.58 | 61.36 | 61.49 | 535 | +0.57(+0.94%) |
Jan 27, 2020 | 61.28 | 61.28 | 60.92 | 60.92 | 468 | -0.60(-0.98%) |
Jan 24, 2020 | 62.19 | 62.19 | 61.52 | 61.52 | 628 | -1.06(-1.69%) |
Jan 23, 2020 | 62.26 | 62.59 | 62.26 | 62.58 | 319 | +0.27(+0.43%) |
Jan 22, 2020 | 62.18 | 62.31 | 62.18 | 62.31 | 640 | +0.31(+0.51%) |
Jan 21, 2020 | 61.89 | 62.00 | 61.89 | 62.00 | 334 | -0.23(-0.37%) |
Jan 17, 2020 | 62.43 | 62.50 | 62.23 | 62.23 | 1,257 | -0.08(-0.12%) |
Jan 16, 2020 | 61.67 | 62.30 | 61.67 | 62.30 | 5,087 | +1.09(+1.79%) |
Jan 15, 2020 | 61.18 | 61.38 | 61.15 | 61.21 | 1,381 | +0.25(+0.41%) |
Jan 14, 2020 | 60.83 | 61.28 | 60.83 | 60.96 | 3,535 | +0.92(+1.53%) |
Jan 13, 2020 | 60.04 | 60.04 | 60.04 | 60.04 | 111 | -0.00(-0.01%) |
Jan 10, 2020 | 59.97 | 60.05 | 59.97 | 60.05 | 419 | -0.32(-0.54%) |
Jan 09, 2020 | 60.82 | 60.82 | 60.37 | 60.37 | 519 | -0.40(-0.66%) |
Jan 08, 2020 | 60.79 | 61.06 | 60.70 | 60.77 | 941 | +0.18(+0.30%) |
Jan 07, 2020 | 60.65 | 60.81 | 60.55 | 60.59 | 551 | -0.12(-0.20%) |
Jan 06, 2020 | 60.61 | 60.71 | 60.61 | 60.71 | 592 | +0.17(+0.27%) |
Jan 03, 2020 | 60.43 | 60.54 | 60.43 | 60.54 | 209 | -0.17(-0.27%) |
Jan 02, 2020 | 60.47 | 60.71 | 60.42 | 60.71 | 644 | -0.11(-0.19%) |
Dec 31, 2019 | 61.14 | 61.14 | 60.82 | 60.82 | 1,152 | +0.10(+0.17%) |
Dec 30, 2019 | 60.59 | 61.15 | 60.41 | 60.72 | 3,572 | -0.04(-0.07%) |
Dec 27, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 209 | -0.06(-0.09%) |
Dec 26, 2019 | 60.72 | 60.82 | 60.71 | 60.82 | 1,144 | +0.19(+0.32%) |
Dec 24, 2019 | 60.63 | 60.63 | 60.63 | 245 | +0.00(+0.00%) | |
Dec 23, 2019 | 60.81 | 60.81 | 60.63 | 60.63 | 274 | -0.15(-0.24%) |
Dec 20, 2019 | 60.78 | 60.78 | 60.78 | 39 | +0.00(+0.00%) | |
Dec 19, 2019 | 60.78 | 60.78 | 60.78 | 60.78 | 167 | -0.29(-0.47%) |
Dec 18, 2019 | 60.72 | 61.06 | 60.70 | 61.06 | 1,034 | +0.75(+1.24%) |
Dec 17, 2019 | 60.06 | 60.32 | 60.06 | 60.32 | 260 | +0.26(+0.43%) |
Dec 16, 2019 | 60.47 | 60.47 | 60.06 | 60.06 | 722 | +0.20(+0.33%) |
Dec 13, 2019 | 60.10 | 60.10 | 59.86 | 59.86 | 526 | -0.95(-1.56%) |
Dec 12, 2019 | 60.84 | 60.94 | 60.46 | 60.81 | 1,821 | +0.76(+1.27%) |
Dec 11, 2019 | 59.98 | 60.07 | 59.67 | 60.04 | 3,337 | -0.01(-0.02%) |
Dec 10, 2019 | 60.28 | 60.28 | 60.06 | 60.06 | 1,618 | -0.21(-0.35%) |
Dec 09, 2019 | 60.40 | 60.40 | 60.19 | 60.27 | 518 | +1.03(+1.74%) |
Dec 06, 2019 | 59.24 | 59.24 | 59.24 | 66 | +0.00(+0.00%) | |
Dec 05, 2019 | 59.35 | 59.35 | 59.11 | 59.24 | 794 | +0.49(+0.83%) |
Dec 04, 2019 | 58.56 | 58.86 | 58.56 | 58.75 | 698 | +0.01(+0.02%) |
Dec 03, 2019 | 58.74 | 58.74 | 58.74 | 147 | +0.00(+0.00%) | |
Dec 02, 2019 | 58.65 | 58.74 | 58.65 | 58.74 | 444 | -0.71(-1.19%) |
Nov 29, 2019 | 59.52 | 59.52 | 59.45 | 59.45 | 210 | -0.39(-0.66%) |
Nov 27, 2019 | 59.72 | 59.84 | 59.72 | 59.84 | 210 | +0.20(+0.33%) |
Nov 26, 2019 | 59.64 | 59.64 | 59.64 | 75 | +0.00(+0.00%) | |
Nov 25, 2019 | 59.26 | 59.64 | 59.26 | 59.64 | 345 | +1.43(+2.46%) |
Nov 22, 2019 | 58.08 | 58.21 | 58.08 | 58.21 | 105 | -0.60(-1.02%) |
Nov 21, 2019 | 58.81 | 58.81 | 58.81 | 12 | +0.00(+0.00%) | |
Nov 20, 2019 | 58.81 | 58.81 | 58.81 | 222 | +0.00(+0.00%) | |
Nov 19, 2019 | 58.55 | 58.82 | 58.55 | 58.81 | 481 | -0.62(-1.04%) |
Nov 18, 2019 | 59.55 | 59.55 | 59.12 | 59.43 | 516 | +0.53(+0.90%) |
Nov 15, 2019 | 58.90 | 58.90 | 58.90 | 3 | +0.00(+0.00%) | |
Nov 14, 2019 | 59.10 | 59.34 | 58.90 | 58.90 | 2,037 | -0.05(-0.08%) |
Nov 13, 2019 | 58.92 | 58.94 | 58.84 | 58.94 | 669 | +0.05(+0.08%) |
Nov 12, 2019 | 58.90 | 58.90 | 58.90 | 143 | +0.00(+0.00%) | |
Nov 11, 2019 | 58.90 | 58.90 | 58.90 | 9 | +0.00(+0.00%) | |
Nov 08, 2019 | 58.90 | 58.90 | 58.90 | 174 | +0.00(+0.00%) | |
Nov 07, 2019 | 58.90 | 58.90 | 58.90 | 286 | +0.00(+0.00%) | |
Nov 06, 2019 | 58.90 | 58.90 | 58.90 | 58.90 | 418 | -0.19(-0.33%) |
Nov 05, 2019 | 59.10 | 59.10 | 59.09 | 59.09 | 284 | +0.15(+0.26%) |
Nov 04, 2019 | 58.94 | 58.94 | 58.94 | 2 | +0.00(+0.00%) | |
Nov 01, 2019 | 58.94 | 58.94 | 58.94 | 58.94 | 105 | +1.30(+2.26%) |
Oct 31, 2019 | 57.96 | 57.96 | 57.52 | 57.63 | 1,592 | -0.69(-1.18%) |
Oct 30, 2019 | 58.32 | 58.32 | 58.32 | 58.32 | 165 | -1.04(-1.75%) |
Oct 29, 2019 | 59.36 | 59.36 | 59.36 | 158 | +0.00(+0.00%) | |
Oct 28, 2019 | 59.36 | 59.36 | 59.36 | 59.36 | 279 | +0.01(+0.02%) |
Oct 25, 2019 | 59.19 | 59.34 | 59.19 | 59.34 | 420 | +0.77(+1.31%) |
Oct 24, 2019 | 58.58 | 58.58 | 58.58 | 58.58 | 176 | -0.14(-0.24%) |
Oct 23, 2019 | 58.33 | 58.71 | 58.33 | 58.71 | 374 | +0.21(+0.37%) |
Oct 22, 2019 | 57.93 | 58.50 | 57.90 | 58.50 | 664 | +0.67(+1.15%) |
Oct 21, 2019 | 57.83 | 57.83 | 57.83 | 47 | +0.00(+0.00%) | |
Oct 18, 2019 | 57.75 | 57.83 | 57.75 | 57.83 | 315 | -0.30(-0.51%) |
Oct 17, 2019 | 57.68 | 58.13 | 57.68 | 58.13 | 822 | +0.74(+1.28%) |
Oct 16, 2019 | 57.40 | 57.40 | 57.38 | 57.39 | 520 | +0.35(+0.61%) |
Oct 15, 2019 | 56.72 | 57.13 | 56.72 | 57.04 | 944 | +0.76(+1.36%) |
Oct 14, 2019 | 56.16 | 56.28 | 56.16 | 56.28 | 772 | -0.54(-0.94%) |
Oct 11, 2019 | 56.82 | 56.82 | 56.82 | 56.82 | 210 | +1.31(+2.36%) |
Oct 10, 2019 | 55.51 | 55.51 | 55.51 | 55.51 | 393 | +0.13(+0.24%) |
Oct 09, 2019 | 55.34 | 55.37 | 55.34 | 55.37 | 2,768 | +0.59(+1.07%) |
Oct 08, 2019 | 54.76 | 54.78 | 54.76 | 54.78 | 1,929 | -0.83(-1.49%) |
Oct 07, 2019 | 55.77 | 55.91 | 55.57 | 55.61 | 3,000 | +0.05(+0.10%) |
Oct 04, 2019 | 55.56 | 55.56 | 55.56 | 55.56 | 420 | +0.33(+0.60%) |
Oct 03, 2019 | 55.33 | 55.33 | 54.38 | 55.23 | 2,183 | -2.00(-3.50%) |
Oct 02, 2019 | 57.23 | 57.23 | 57.23 | 232 | +0.00(+0.00%) | |
Oct 01, 2019 | 57.23 | 57.23 | 57.23 | 121 | +0.00(+0.00%) | |
Sep 30, 2019 | 56.58 | 57.23 | 56.58 | 57.23 | 2,113 | +0.95(+1.69%) |
Sep 27, 2019 | 56.25 | 56.28 | 56.25 | 56.28 | 315 | -0.31(-0.54%) |
Sep 26, 2019 | 56.67 | 56.67 | 56.16 | 56.58 | 12,462 | -0.27(-0.48%) |
Sep 25, 2019 | 56.68 | 56.86 | 56.68 | 56.86 | 5,848 | +0.49(+0.88%) |
Sep 24, 2019 | 56.66 | 56.68 | 56.33 | 56.36 | 12,788 | -0.76(-1.33%) |
Sep 23, 2019 | 56.33 | 57.13 | 56.33 | 57.12 | 6,089 | +0.55(+0.98%) |
Sep 20, 2019 | 57.10 | 57.14 | 56.56 | 56.57 | 632 | -0.41(-0.71%) |
Sep 19, 2019 | 57.28 | 57.40 | 56.97 | 56.97 | 2,663 | -0.16(-0.29%) |
Sep 18, 2019 | 57.62 | 57.62 | 57.10 | 57.14 | 598 | -0.54(-0.94%) |
Sep 17, 2019 | 57.51 | 57.68 | 57.51 | 57.68 | 734 | -0.03(-0.05%) |
Sep 16, 2019 | 58.09 | 58.21 | 57.71 | 57.71 | 2,820 | -0.44(-0.76%) |
Sep 13, 2019 | 58.36 | 58.49 | 58.15 | 58.15 | 948 | -0.21(-0.36%) |
Sep 12, 2019 | 58.27 | 58.36 | 58.13 | 58.36 | 643 | +0.68(+1.18%) |
Sep 11, 2019 | 57.68 | 57.68 | 57.68 | 57.68 | 369 | +0.76(+1.33%) |
Sep 10, 2019 | 56.36 | 56.92 | 56.36 | 56.92 | 733 | +0.70(+1.25%) |
Sep 09, 2019 | 56.22 | 56.22 | 56.22 | 56.22 | 510 | +0.85(+1.54%) |
Sep 06, 2019 | 55.59 | 55.59 | 55.36 | 55.36 | 632 | +0.08(+0.15%) |
Sep 05, 2019 | 54.72 | 55.28 | 54.72 | 55.28 | 1,272 | +1.63(+3.03%) |
Sep 04, 2019 | 53.63 | 53.65 | 53.63 | 53.65 | 421 | +0.52(+0.98%) |
Sep 03, 2019 | 53.13 | 53.13 | 53.13 | 53.13 | 244 | -1.35(-2.48%) |
Aug 30, 2019 | 54.48 | 54.48 | 54.48 | 93 | +0.00(+0.00%) | |
Aug 29, 2019 | 54.48 | 54.48 | 54.48 | 54.48 | 289 | +1.29(+2.43%) |
Aug 28, 2019 | 52.53 | 53.19 | 52.53 | 53.19 | 1,035 | +0.32(+0.61%) |
Aug 27, 2019 | 52.79 | 52.88 | 52.79 | 52.87 | 1,295 | -0.53(-1.00%) |
Aug 26, 2019 | 53.58 | 53.58 | 53.03 | 53.40 | 1,365 | -1.38(-2.53%) |
Aug 23, 2019 | 54.79 | 54.79 | 54.79 | 264 | +0.00(+0.00%) | |
Aug 22, 2019 | 54.66 | 54.79 | 54.66 | 54.79 | 483 | +0.83(+1.53%) |
Aug 21, 2019 | 54.34 | 54.34 | 53.96 | 53.96 | 524 | +0.29(+0.53%) |
Aug 20, 2019 | 53.64 | 53.67 | 53.52 | 53.67 | 445 | -0.33(-0.60%) |
Aug 19, 2019 | 53.89 | 54.03 | 53.78 | 54.00 | 1,515 | +0.90(+1.70%) |
Aug 16, 2019 | 52.92 | 53.10 | 52.92 | 53.10 | 737 | +0.75(+1.43%) |
Aug 15, 2019 | 52.41 | 52.41 | 52.34 | 52.35 | 556 | -0.46(-0.87%) |
Aug 14, 2019 | 53.43 | 53.43 | 52.68 | 52.81 | 2,623 | -1.64(-3.01%) |
Aug 13, 2019 | 53.56 | 54.85 | 53.56 | 54.45 | 1,851 | +0.72(+1.35%) |
Aug 12, 2019 | 53.80 | 53.80 | 53.73 | 53.73 | 587 | -0.87(-1.59%) |
Aug 09, 2019 | 54.60 | 54.60 | 54.44 | 54.60 | 2,846 | -0.49(-0.90%) |
Aug 08, 2019 | 54.63 | 55.09 | 54.63 | 55.09 | 1,515 | +1.18(+2.19%) |
Aug 07, 2019 | 53.49 | 53.91 | 53.49 | 53.91 | 712 | -0.26(-0.49%) |
Aug 06, 2019 | 53.87 | 54.17 | 53.85 | 54.17 | 4,884 | +1.18(+2.23%) |
Aug 05, 2019 | 53.26 | 53.33 | 52.87 | 52.99 | 6,267 | -1.60(-2.94%) |
Aug 02, 2019 | 54.92 | 54.92 | 54.13 | 54.60 | 1,581 | -2.07(-3.65%) |
Aug 01, 2019 | 56.74 | 56.74 | 56.66 | 56.66 | 440 | -0.02(-0.04%) |
Jul 31, 2019 | 56.88 | 57.15 | 56.69 | 56.69 | 1,666 | -0.14(-0.24%) |
Jul 30, 2019 | 56.47 | 56.86 | 56.47 | 56.83 | 1,456 | -0.11(-0.20%) |
Jul 29, 2019 | 56.83 | 57.15 | 56.83 | 56.94 | 1,330 | -0.09(-0.17%) |
Jul 26, 2019 | 57.03 | 57.03 | 57.03 | 57.03 | 737 | +0.19(+0.34%) |
Jul 25, 2019 | 56.87 | 57.07 | 56.83 | 56.84 | 1,023 | +0.53(+0.93%) |
Jul 24, 2019 | 56.03 | 56.36 | 56.03 | 56.31 | 2,191 | +0.37(+0.66%) |
Jul 23, 2019 | 56.00 | 56.00 | 55.94 | 55.94 | 1,856 | -0.25(-0.44%) |
Jul 22, 2019 | 56.08 | 56.19 | 56.08 | 56.19 | 1,521 | +0.07(+0.12%) |
Jul 19, 2019 | 56.41 | 56.43 | 56.12 | 56.12 | 843 | -0.13(-0.23%) |
Jul 18, 2019 | 56.31 | 56.31 | 55.89 | 56.25 | 923 | +0.02(+0.03%) |
Jul 17, 2019 | 56.41 | 56.45 | 56.15 | 56.23 | 2,808 | -0.49(-0.86%) |
Jul 16, 2019 | 56.66 | 56.87 | 56.66 | 56.72 | 2,941 | +0.21(+0.37%) |
Jul 15, 2019 | 56.53 | 56.53 | 56.32 | 56.51 | 931 | -0.49(-0.87%) |
Jul 12, 2019 | 55.85 | 57.01 | 55.85 | 57.01 | 4,532 | +1.22(+2.19%) |
Jul 11, 2019 | 55.63 | 55.92 | 55.50 | 55.78 | 9,816 | -0.04(-0.07%) |
Jul 10, 2019 | 55.66 | 55.86 | 55.66 | 55.82 | 881 | +0.04(+0.07%) |
Jul 09, 2019 | 55.78 | 55.78 | 55.78 | 55.78 | 360 | -0.30(-0.54%) |
Jul 08, 2019 | 56.47 | 56.53 | 56.08 | 56.08 | 710 | +0.04(+0.06%) |
Jul 05, 2019 | 55.86 | 56.26 | 55.86 | 56.05 | 1,791 | -0.41(-0.73%) |
Jul 03, 2019 | 56.46 | 56.46 | 56.46 | 56.46 | 210 | +0.57(+1.02%) |
Jul 02, 2019 | 55.89 | 55.89 | 55.89 | 55.89 | 354 | -0.31(-0.54%) |
Jul 01, 2019 | 57.26 | 57.26 | 56.20 | 56.20 | 1,027 | -0.30(-0.53%) |
Jun 28, 2019 | 55.55 | 56.58 | 55.55 | 56.49 | 2,108 | +1.95(+3.58%) |
Jun 27, 2019 | 54.54 | 54.54 | 54.54 | 231 | +0.00(+0.00%) | |
Jun 26, 2019 | 54.75 | 54.75 | 54.53 | 54.54 | 802 | +0.06(+0.11%) |
Jun 25, 2019 | 54.82 | 54.82 | 54.42 | 54.48 | 737 | -0.85(-1.54%) |
Jun 24, 2019 | 55.42 | 55.42 | 55.25 | 55.33 | 5,906 | -0.20(-0.35%) |
Jun 21, 2019 | 55.38 | 55.53 | 55.38 | 55.53 | 951 | -0.08(-0.15%) |
Jun 20, 2019 | 55.61 | 55.61 | 55.61 | 55.61 | 544 | +0.54(+0.99%) |
Jun 19, 2019 | 55.49 | 55.49 | 54.90 | 55.06 | 1,776 | -0.86(-1.53%) |
Jun 18, 2019 | 55.92 | 55.92 | 55.92 | 55.92 | 483 | +0.85(+1.55%) |
Jun 17, 2019 | 55.29 | 55.30 | 55.07 | 55.07 | 1,194 | -0.21(-0.38%) |
Jun 14, 2019 | 55.38 | 55.55 | 55.12 | 55.28 | 1,903 | -0.02(-0.03%) |
Jun 13, 2019 | 54.91 | 55.30 | 54.91 | 55.30 | 1,490 | +0.74(+1.36%) |
Jun 12, 2019 | 54.44 | 54.55 | 54.29 | 54.55 | 3,481 | -0.50(-0.90%) |
Jun 11, 2019 | 55.32 | 55.32 | 54.90 | 55.05 | 2,332 | +0.01(+0.03%) |
Jun 10, 2019 | 55.12 | 55.13 | 54.94 | 55.04 | 1,578 | +0.51(+0.94%) |
Jun 07, 2019 | 54.32 | 54.67 | 54.32 | 54.52 | 5,603 | +0.62(+1.14%) |
Jun 06, 2019 | 53.66 | 54.12 | 53.25 | 53.91 | 8,827 | -0.41(-0.76%) |
Jun 05, 2019 | 54.28 | 54.40 | 54.15 | 54.32 | 9,047 | -0.44(-0.80%) |
Jun 04, 2019 | 54.21 | 54.84 | 54.15 | 54.76 | 6,352 | +1.36(+2.55%) |
Jun 03, 2019 | 52.60 | 53.45 | 52.60 | 53.39 | 7,894 | +0.78(+1.48%) |
May 31, 2019 | 52.71 | 52.91 | 52.49 | 52.61 | 5,074 | -1.07(-2.00%) |
May 30, 2019 | 54.04 | 54.04 | 53.30 | 53.69 | 15,288 | -0.18(-0.33%) |
May 29, 2019 | 54.22 | 54.22 | 53.83 | 53.87 | 3,219 | -1.08(-1.96%) |
May 28, 2019 | 55.55 | 55.57 | 54.95 | 54.95 | 1,701 | -0.59(-1.05%) |
May 24, 2019 | 54.92 | 55.53 | 54.92 | 55.53 | 1,797 | +0.46(+0.84%) |
May 23, 2019 | 54.82 | 55.07 | 54.82 | 55.07 | 668 | -0.57(-1.02%) |
May 22, 2019 | 56.12 | 56.12 | 55.64 | 55.64 | 2,031 | -0.78(-1.39%) |
May 21, 2019 | 56.00 | 56.55 | 55.87 | 56.42 | 6,516 | +0.47(+0.84%) |
May 20, 2019 | 55.76 | 55.95 | 55.66 | 55.95 | 5,489 | -0.19(-0.33%) |
May 17, 2019 | 56.46 | 56.99 | 56.14 | 56.14 | 49,160 | -0.81(-1.43%) |
May 16, 2019 | 57.05 | 57.26 | 56.93 | 56.95 | 5,078 | -0.10(-0.18%) |
May 15, 2019 | 56.04 | 57.06 | 56.04 | 57.06 | 3,586 | +0.11(+0.20%) |
May 14, 2019 | 56.57 | 57.16 | 56.30 | 56.94 | 15,087 | +0.50(+0.88%) |
May 13, 2019 | 56.64 | 56.64 | 56.45 | 56.45 | 744 | -1.64(-2.83%) |
May 10, 2019 | 58.02 | 58.11 | 58.02 | 58.09 | 1,268 | -0.05(-0.08%) |
May 09, 2019 | 57.62 | 58.27 | 57.62 | 58.14 | 1,608 | -0.98(-1.67%) |
May 08, 2019 | 58.60 | 59.12 | 58.51 | 59.12 | 7,244 | +0.29(+0.49%) |
May 07, 2019 | 59.76 | 59.76 | 58.46 | 58.83 | 696,359 | -1.19(-1.98%) |
May 06, 2019 | 59.96 | 60.11 | 59.96 | 60.02 | 1,241 | -0.19(-0.32%) |
May 03, 2019 | 60.22 | 60.22 | 60.21 | 60.21 | 845 | +0.96(+1.61%) |
May 02, 2019 | 59.09 | 59.26 | 58.89 | 59.26 | 1,542 | +0.31(+0.53%) |