Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.84 | 0 | -1.28(-2.24%) | |||
Apr 29, 2020 | 57.12 | 0 | +1.34(+2.40%) | |||
Apr 28, 2020 | 55.78 | 0 | +0.77(+1.40%) | |||
Apr 27, 2020 | 55.01 | 0 | -0.63(-1.13%) | |||
Apr 25, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.01(+0.02%) |
Apr 23, 2020 | 55.63 | 0 | -0.51(-0.91%) | |||
Apr 22, 2020 | 56.14 | 0 | +2.83(+5.31%) | |||
Apr 21, 2020 | 53.31 | 0 | -0.71(-1.31%) | |||
Apr 20, 2020 | 54.02 | 0 | +1.31(+2.49%) | |||
Apr 18, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | -0.15(-0.28%) |
Apr 16, 2020 | 52.86 | 0 | +0.06(+0.11%) | |||
Apr 15, 2020 | 52.80 | 0 | -0.38(-0.71%) | |||
Apr 14, 2020 | 53.18 | 0 | +0.11(+0.21%) | |||
Apr 13, 2020 | 53.07 | 0 | -1.37(-2.52%) | |||
Apr 10, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.07(+0.13%) |
Apr 08, 2020 | 54.37 | 0 | +1.47(+2.78%) | |||
Apr 07, 2020 | 52.90 | 0 | -0.15(-0.28%) | |||
Apr 06, 2020 | 53.05 | 0 | +2.03(+3.98%) | |||
Apr 04, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.04(+0.08%) |
Apr 02, 2020 | 50.98 | 0 | +2.57(+5.31%) | |||
Apr 01, 2020 | 48.41 | 0 | -2.72(-5.32%) | |||
Mar 31, 2020 | 51.13 | 0 | +0.43(+0.85%) | |||
Mar 30, 2020 | 50.70 | 0 | -0.49(-0.96%) | |||
Mar 28, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | -0.14(-0.27%) |
Mar 26, 2020 | 51.33 | 0 | -2.11(-3.95%) | |||
Mar 25, 2020 | 53.44 | 0 | +0.55(+1.04%) | |||
Mar 24, 2020 | 52.89 | 0 | +0.74(+1.42%) | |||
Mar 23, 2020 | 52.15 | 0 | -1.48(-2.76%) | |||
Mar 21, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | -0.05(-0.09%) |
Mar 19, 2020 | 53.68 | 0 | -2.96(-5.23%) | |||
Mar 18, 2020 | 56.64 | 0 | -1.28(-2.21%) | |||
Mar 17, 2020 | 57.92 | 0 | -0.88(-1.50%) | |||
Mar 16, 2020 | 58.80 | 0 | -1.70(-2.81%) | |||
Mar 14, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.01(+0.02%) |
Mar 12, 2020 | 60.49 | 0 | -1.06(-1.72%) | |||
Mar 11, 2020 | 61.55 | 0 | +0.14(+0.23%) | |||
Mar 10, 2020 | 61.41 | 0 | +0.20(+0.33%) | |||
Mar 09, 2020 | 61.21 | 0 | -1.59(-2.53%) | |||
Mar 07, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.01(+0.02%) |
Mar 05, 2020 | 62.79 | 0 | -0.23(-0.36%) | |||
Mar 04, 2020 | 62.96 | 64.05 | 62.87 | 63.02 | 0 | +0.26(+0.41%) |
Mar 03, 2020 | 63.74 | 65.07 | 62.63 | 62.76 | 0 | -0.70(-1.10%) |
Mar 02, 2020 | 62.45 | 64.24 | 61.70 | 63.46 | 0 | +1.66(+2.69%) |
Feb 29, 2020 | 62.50 | 62.77 | 60.18 | 61.80 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 62.50 | 62.77 | 60.18 | 61.80 | 0 | +0.31(+0.50%) |
Feb 27, 2020 | 61.49 | 0 | -3.89(-5.95%) | |||
Feb 26, 2020 | 66.84 | 66.85 | 65.37 | 65.38 | 0 | -1.08(-1.63%) |
Feb 25, 2020 | 67.00 | 67.75 | 66.15 | 66.46 | 0 | -0.69(-1.03%) |
Feb 24, 2020 | 68.10 | 68.30 | 66.00 | 67.15 | 0 | -1.80(-2.61%) |
Feb 22, 2020 | 69.05 | 69.36 | 68.45 | 68.95 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 69.05 | 69.36 | 68.45 | 68.95 | 0 | -0.05(-0.07%) |
Feb 20, 2020 | 69.00 | 0 | -0.63(-0.90%) | |||
Feb 19, 2020 | 69.02 | 70.24 | 69.01 | 69.63 | 0 | +0.63(+0.91%) |
Feb 18, 2020 | 68.42 | 69.72 | 68.42 | 69.00 | 0 | +0.70(+1.02%) |
Feb 17, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 16, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | -0.33(-0.48%) |
Feb 13, 2020 | 69.13 | 69.29 | 68.51 | 68.63 | 0 | -0.50(-0.72%) |
Feb 12, 2020 | 68.74 | 69.41 | 68.31 | 69.13 | 0 | +0.32(+0.47%) |
Feb 11, 2020 | 68.86 | 69.12 | 68.45 | 68.81 | 0 | +0.72(+1.06%) |
Feb 10, 2020 | 67.62 | 68.36 | 67.62 | 68.09 | 0 | +0.30(+0.44%) |
Feb 08, 2020 | 67.85 | 68.00 | 67.10 | 67.79 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 67.85 | 68.00 | 67.10 | 67.79 | 0 | +0.04(+0.06%) |
Feb 06, 2020 | 67.75 | 0 | +0.06(+0.09%) | |||
Feb 05, 2020 | 67.60 | 68.42 | 67.32 | 67.69 | 0 | +0.09(+0.13%) |
Feb 04, 2020 | 66.85 | 68.23 | 66.85 | 67.60 | 0 | +0.75(+1.12%) |
Feb 03, 2020 | 67.29 | 68.06 | 66.75 | 66.85 | 0 | -0.56(-0.83%) |
Feb 01, 2020 | 68.96 | 69.35 | 67.40 | 67.41 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 68.96 | 69.35 | 67.40 | 67.41 | 0 | -0.09(-0.13%) |
Jan 30, 2020 | 67.50 | 0 | -2.57(-3.67%) | |||
Jan 29, 2020 | 70.40 | 70.92 | 69.87 | 70.07 | 0 | -0.21(-0.30%) |
Jan 28, 2020 | 69.03 | 70.60 | 69.02 | 70.28 | 0 | +0.84(+1.21%) |
Jan 27, 2020 | 69.25 | 69.81 | 68.00 | 69.44 | 0 | -0.01(-0.01%) |
Jan 25, 2020 | 69.98 | 70.25 | 69.35 | 69.45 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 69.98 | 70.25 | 69.35 | 69.45 | 0 | +0.05(+0.07%) |
Jan 23, 2020 | 69.40 | 0 | -1.79(-2.51%) | |||
Jan 22, 2020 | 69.02 | 71.30 | 68.71 | 71.19 | 0 | +1.95(+2.82%) |
Jan 21, 2020 | 71.25 | 71.25 | 69.12 | 69.24 | 0 | -2.06(-2.89%) |
Jan 20, 2020 | 70.00 | 71.37 | 69.95 | 71.30 | 0 | +0.00(+0.00%) |
Jan 19, 2020 | 70.00 | 71.37 | 69.95 | 71.30 | 0 | +0.00(+0.00%) |
Jan 18, 2020 | 70.00 | 71.37 | 69.95 | 71.30 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 70.00 | 71.37 | 69.95 | 71.30 | 0 | +1.05(+1.49%) |
Jan 16, 2020 | 70.25 | 70.38 | 69.73 | 70.25 | 0 | +0.06(+0.09%) |
Jan 15, 2020 | 71.38 | 71.38 | 70.10 | 70.19 | 0 | -1.24(-1.74%) |
Jan 14, 2020 | 71.50 | 71.75 | 70.90 | 71.43 | 0 | +0.03(+0.04%) |
Jan 13, 2020 | 71.31 | 71.96 | 71.18 | 71.40 | 0 | +0.11(+0.15%) |
Jan 11, 2020 | 70.50 | 71.39 | 70.35 | 71.29 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 70.50 | 71.39 | 70.35 | 71.29 | 0 | -0.02(-0.03%) |
Jan 09, 2020 | 71.31 | 0 | +1.27(+1.81%) | |||
Jan 08, 2020 | 69.69 | 70.04 | 69.05 | 70.04 | 0 | +0.23(+0.33%) |
Jan 07, 2020 | 70.07 | 70.25 | 69.46 | 69.81 | 0 | -0.26(-0.37%) |
Jan 06, 2020 | 69.29 | 70.10 | 69.29 | 70.07 | 0 | +0.85(+1.23%) |
Jan 04, 2020 | 69.01 | 69.61 | 68.50 | 69.22 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 69.01 | 69.61 | 68.50 | 69.22 | 0 | +0.02(+0.03%) |
Jan 02, 2020 | 69.20 | 0 | +0.25(+0.36%) | |||
Jan 01, 2020 | 69.56 | 69.72 | 68.80 | 68.95 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 69.56 | 69.72 | 68.80 | 68.95 | 0 | -0.64(-0.92%) |
Dec 30, 2019 | 68.94 | 69.69 | 68.94 | 69.59 | 0 | +0.84(+1.22%) |
Dec 28, 2019 | 68.75 | 69.33 | 68.50 | 68.75 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 68.75 | 69.33 | 68.50 | 68.75 | 0 | -0.17(-0.25%) |
Dec 26, 2019 | 68.92 | 0 | +0.24(+0.35%) | |||
Dec 25, 2019 | 68.50 | 68.73 | 68.22 | 68.68 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 68.50 | 68.73 | 68.22 | 68.68 | 0 | +0.19(+0.28%) |
Dec 23, 2019 | 67.97 | 68.75 | 67.57 | 68.49 | 0 | +0.56(+0.82%) |
Dec 21, 2019 | 67.58 | 68.31 | 67.12 | 67.93 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 67.58 | 68.31 | 67.12 | 67.93 | 0 | -0.03(-0.04%) |
Dec 19, 2019 | 67.96 | 0 | +1.19(+1.78%) | |||
Dec 18, 2019 | 66.45 | 67.18 | 66.25 | 66.77 | 0 | +0.32(+0.48%) |
Dec 17, 2019 | 66.75 | 67.07 | 66.30 | 66.45 | 0 | -0.55(-0.82%) |
Dec 16, 2019 | 66.80 | 67.43 | 66.43 | 67.00 | 0 | +0.29(+0.43%) |
Dec 14, 2019 | 67.49 | 67.80 | 66.43 | 66.71 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 67.49 | 67.80 | 66.43 | 66.71 | 0 | -0.09(-0.13%) |
Dec 12, 2019 | 66.80 | 0 | +0.93(+1.41%) | |||
Dec 11, 2019 | 65.93 | 66.19 | 65.34 | 65.87 | 0 | -0.07(-0.11%) |
Dec 10, 2019 | 65.74 | 66.23 | 64.88 | 65.94 | 0 | +0.46(+0.70%) |
Dec 09, 2019 | 66.01 | 66.25 | 64.81 | 65.48 | 0 | -0.47(-0.71%) |
Dec 07, 2019 | 64.51 | 66.32 | 64.51 | 65.95 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 64.51 | 66.32 | 64.51 | 65.95 | 0 | -0.05(-0.08%) |
Dec 05, 2019 | 66.00 | 0 | +1.15(+1.77%) | |||
Dec 04, 2019 | 64.05 | 64.85 | 64.05 | 64.85 | 0 | +0.81(+1.26%) |
Dec 03, 2019 | 64.70 | 64.93 | 64.02 | 64.04 | 0 | -0.82(-1.26%) |
Dec 02, 2019 | 65.36 | 65.98 | 64.75 | 64.86 | 0 | -0.56(-0.86%) |
Nov 30, 2019 | 65.72 | 65.78 | 65.11 | 65.42 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 65.72 | 65.78 | 65.11 | 65.42 | 0 | +0.06(+0.09%) |
Nov 28, 2019 | 65.36 | 0 | -0.51(-0.77%) | |||
Nov 27, 2019 | 65.92 | 66.10 | 65.27 | 65.87 | 0 | +0.03(+0.05%) |
Nov 26, 2019 | 65.70 | 66.14 | 65.42 | 65.84 | 0 | +0.05(+0.08%) |
Nov 25, 2019 | 64.90 | 65.90 | 64.75 | 65.79 | 0 | +0.94(+1.45%) |
Nov 23, 2019 | 64.15 | 64.90 | 63.95 | 64.85 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 64.15 | 64.90 | 63.95 | 64.85 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 64.85 | 0 | +0.63(+0.98%) | |||
Nov 20, 2019 | 65.35 | 65.82 | 64.18 | 64.22 | 0 | -1.10(-1.68%) |
Nov 19, 2019 | 65.58 | 66.06 | 65.17 | 65.32 | 0 | -0.43(-0.65%) |
Nov 18, 2019 | 66.80 | 66.80 | 65.25 | 65.75 | 0 | -0.96(-1.44%) |
Nov 16, 2019 | 66.08 | 66.88 | 66.00 | 66.71 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 66.08 | 66.88 | 66.00 | 66.71 | 0 | +0.02(+0.03%) |
Nov 14, 2019 | 66.69 | 0 | +0.58(+0.88%) | |||
Nov 13, 2019 | 66.24 | 66.57 | 65.95 | 66.11 | 0 | -0.29(-0.44%) |
Nov 12, 2019 | 66.44 | 66.59 | 65.87 | 66.40 | 0 | +0.30(+0.45%) |
Nov 11, 2019 | 66.40 | 66.69 | 65.50 | 66.10 | 0 | +1.59(+2.46%) |
Nov 09, 2019 | 64.35 | 65.06 | 63.61 | 64.51 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 64.35 | 65.06 | 63.61 | 64.51 | 0 | -0.21(-0.32%) |
Nov 07, 2019 | 64.72 | 0 | +1.08(+1.70%) | |||
Nov 06, 2019 | 63.81 | 64.11 | 63.45 | 63.64 | 0 | -0.10(-0.16%) |
Nov 05, 2019 | 63.67 | 64.21 | 63.55 | 63.74 | 0 | -0.02(-0.03%) |
Nov 04, 2019 | 64.73 | 64.98 | 63.54 | 63.76 | 0 | -0.88(-1.36%) |
Nov 02, 2019 | 64.46 | 64.91 | 63.81 | 64.64 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 64.46 | 64.91 | 63.81 | 64.64 | 0 | +0.41(+0.64%) |
Oct 31, 2019 | 64.23 | 0 | -1.47(-2.24%) | |||
Oct 30, 2019 | 65.70 | 0 | +0.98(+1.51%) | |||
Oct 29, 2019 | 64.72 | 0 | -0.07(-0.11%) | |||
Oct 28, 2019 | 64.79 | 0 | -0.18(-0.28%) | |||
Oct 26, 2019 | 64.70 | 65.70 | 64.58 | 64.97 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 64.70 | 65.70 | 64.58 | 64.97 | 0 | +0.07(+0.11%) |
Oct 24, 2019 | 64.90 | 0 | -0.05(-0.08%) | |||
Oct 23, 2019 | 64.95 | 0 | +0.28(+0.43%) | |||
Oct 22, 2019 | 64.67 | 0 | +0.11(+0.17%) | |||
Oct 21, 2019 | 64.56 | 0 | -0.61(-0.94%) | |||
Oct 19, 2019 | 65.20 | 65.39 | 65.00 | 65.17 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 65.20 | 65.39 | 65.00 | 65.17 | 0 | +0.01(+0.02%) |
Oct 17, 2019 | 65.16 | 0 | +0.62(+0.96%) | |||
Oct 16, 2019 | 64.54 | 0 | +1.01(+1.59%) | |||
Oct 15, 2019 | 63.53 | 0 | +1.31(+2.11%) | |||
Oct 14, 2019 | 62.22 | 0 | -1.78(-2.78%) | |||
Oct 12, 2019 | 61.82 | 64.00 | 61.48 | 64.00 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 61.82 | 64.00 | 61.48 | 64.00 | 0 | +0.12(+0.19%) |
Oct 10, 2019 | 63.88 | 0 | +1.79(+2.88%) | |||
Oct 09, 2019 | 62.09 | 0 | +0.77(+1.26%) | |||
Oct 08, 2019 | 61.32 | 0 | -0.51(-0.82%) | |||
Oct 07, 2019 | 61.83 | 0 | +0.07(+0.11%) | |||
Oct 05, 2019 | 61.75 | 62.18 | 61.22 | 61.76 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 61.75 | 62.18 | 61.22 | 61.76 | 0 | +0.09(+0.15%) |
Oct 03, 2019 | 61.67 | 0 | +0.34(+0.55%) | |||
Oct 02, 2019 | 61.33 | 0 | +0.35(+0.57%) | |||
Oct 01, 2019 | 60.98 | 0 | +0.15(+0.25%) | |||
Sep 30, 2019 | 60.83 | 0 | -0.17(-0.28%) | |||
Sep 28, 2019 | 60.00 | 61.00 | 59.58 | 61.00 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 60.00 | 61.00 | 59.58 | 61.00 | 0 | +0.10(+0.16%) |
Sep 26, 2019 | 60.90 | 0 | +0.45(+0.74%) | |||
Sep 25, 2019 | 60.45 | 0 | +0.05(+0.08%) | |||
Sep 24, 2019 | 60.40 | 0 | -0.51(-0.84%) | |||
Sep 23, 2019 | 60.91 | 0 | +0.34(+0.56%) | |||
Sep 21, 2019 | 60.30 | 60.87 | 60.20 | 60.57 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 60.30 | 60.87 | 60.20 | 60.57 | 0 | +0.05(+0.08%) |
Sep 19, 2019 | 60.52 | 0 | +0.02(+0.03%) | |||
Sep 18, 2019 | 60.50 | 0 | -0.88(-1.43%) | |||
Sep 17, 2019 | 61.38 | 0 | -1.21(-1.93%) | |||
Sep 16, 2019 | 62.59 | 0 | +0.31(+0.50%) | |||
Sep 14, 2019 | 62.37 | 63.39 | 62.07 | 62.28 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 62.37 | 63.39 | 62.07 | 62.28 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 62.28 | 0 | +2.91(+4.90%) | |||
Sep 11, 2019 | 59.37 | 0 | +0.03(+0.05%) | |||
Sep 10, 2019 | 59.34 | 0 | +0.36(+0.61%) | |||
Sep 09, 2019 | 58.98 | 0 | +0.55(+0.94%) | |||
Sep 07, 2019 | 59.16 | 59.86 | 58.03 | 58.43 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 59.16 | 59.86 | 58.03 | 58.43 | 0 | -0.15(-0.26%) |
Sep 05, 2019 | 58.58 | 0 | +0.37(+0.64%) | |||
Sep 04, 2019 | 58.21 | 0 | +0.35(+0.60%) | |||
Sep 03, 2019 | 57.86 | 0 | -1.03(-1.75%) | |||
Sep 02, 2019 | 58.96 | 59.30 | 58.46 | 58.89 | 0 | +0.00(+0.00%) |
Sep 01, 2019 | 58.96 | 59.30 | 58.46 | 58.89 | 0 | +0.00(+0.00%) |
Aug 31, 2019 | 58.96 | 59.30 | 58.46 | 58.89 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 58.96 | 59.30 | 58.46 | 58.89 | 0 | +0.06(+0.10%) |
Aug 29, 2019 | 58.83 | 0 | +0.10(+0.17%) | |||
Aug 28, 2019 | 58.73 | 0 | +0.81(+1.40%) | |||
Aug 27, 2019 | 57.92 | 0 | +0.10(+0.17%) | |||
Aug 26, 2019 | 57.82 | 0 | -0.36(-0.62%) | |||
Aug 24, 2019 | 58.92 | 59.55 | 58.06 | 58.18 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 58.92 | 59.55 | 58.06 | 58.18 | 0 | -0.03(-0.05%) |
Aug 22, 2019 | 58.21 | 0 | -1.73(-2.89%) | |||
Aug 21, 2019 | 59.94 | 0 | +0.80(+1.35%) | |||
Aug 20, 2019 | 59.14 | 0 | -0.10(-0.17%) | |||
Aug 19, 2019 | 59.24 | 0 | -0.88(-1.46%) | |||
Aug 17, 2019 | 59.46 | 60.23 | 59.46 | 60.12 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 59.46 | 60.23 | 59.46 | 60.12 | 0 | -0.01(-0.02%) |
Aug 15, 2019 | 60.13 | 0 | +0.56(+0.94%) | |||
Aug 14, 2019 | 59.57 | 0 | +0.16(+0.27%) | |||
Aug 13, 2019 | 59.41 | 0 | +1.27(+2.18%) | |||
Aug 12, 2019 | 58.14 | 0 | -0.70(-1.19%) | |||
Aug 10, 2019 | 59.62 | 59.70 | 58.79 | 58.84 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 59.62 | 59.70 | 58.79 | 58.84 | 0 | -0.06(-0.10%) |
Aug 08, 2019 | 58.90 | 0 | +0.07(+0.12%) | |||
Aug 07, 2019 | 58.83 | 0 | +0.11(+0.19%) | |||
Aug 06, 2019 | 58.72 | 0 | +0.24(+0.41%) | |||
Aug 05, 2019 | 58.48 | 0 | -0.93(-1.57%) | |||
Aug 03, 2019 | 62.17 | 62.17 | 59.37 | 59.41 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 62.17 | 62.17 | 59.37 | 59.41 | 0 | -0.01(-0.02%) |
Aug 01, 2019 | 59.42 | 0 | -4.42(-6.92%) | |||
Jul 31, 2019 | 63.84 | 0 | +0.48(+0.76%) | |||
Jul 30, 2019 | 63.36 | 0 | -0.85(-1.32%) | |||
Jul 29, 2019 | 64.21 | 0 | -0.21(-0.33%) | |||
Jul 27, 2019 | 63.98 | 64.60 | 63.57 | 64.42 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 63.98 | 64.60 | 63.57 | 64.42 | 0 | -0.12(-0.19%) |
Jul 25, 2019 | 64.54 | 0 | +0.22(+0.34%) | |||
Jul 24, 2019 | 64.32 | 0 | +0.59(+0.93%) | |||
Jul 23, 2019 | 63.73 | 0 | +0.37(+0.58%) | |||
Jul 22, 2019 | 63.36 | 0 | +0.30(+0.48%) | |||
Jul 20, 2019 | 61.70 | 63.28 | 61.67 | 63.06 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 61.70 | 63.28 | 61.67 | 63.06 | 0 | -0.01(-0.02%) |
Jul 18, 2019 | 63.07 | 0 | +0.58(+0.93%) | |||
Jul 17, 2019 | 62.49 | 0 | -0.57(-0.90%) | |||
Jul 16, 2019 | 63.06 | 0 | -0.89(-1.39%) | |||
Jul 15, 2019 | 63.95 | 0 | +1.33(+2.12%) | |||
Jul 13, 2019 | 63.10 | 63.45 | 62.60 | 62.62 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 63.10 | 63.45 | 62.60 | 62.62 | 0 | -0.06(-0.10%) |
Jul 11, 2019 | 62.68 | 0 | -1.14(-1.79%) | |||
Jul 10, 2019 | 63.82 | 0 | +0.54(+0.85%) | |||
Jul 09, 2019 | 63.28 | 0 | -2.36(-3.60%) | |||
Jul 08, 2019 | 65.64 | 0 | -1.21(-1.81%) | |||
Jul 06, 2019 | 67.22 | 67.43 | 66.43 | 66.85 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 67.22 | 67.43 | 66.43 | 66.85 | 0 | +0.03(+0.04%) |
Jul 04, 2019 | 66.82 | 0 | -0.41(-0.61%) | |||
Jul 03, 2019 | 67.28 | 67.90 | 66.81 | 67.23 | 0 | -0.02(-0.03%) |
Jul 02, 2019 | 67.25 | 0 | +0.67(+1.01%) | |||
Jul 01, 2019 | 66.58 | 0 | +0.54(+0.82%) | |||
Jun 29, 2019 | 66.00 | 66.83 | 65.90 | 66.04 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 66.00 | 66.83 | 65.90 | 66.04 | 0 | -0.04(-0.06%) |
Jun 27, 2019 | 66.08 | 0 | +2.59(+4.08%) | |||
Jun 26, 2019 | 63.49 | 0 | +1.29(+2.07%) | |||
Jun 25, 2019 | 62.20 | 0 | -0.10(-0.16%) | |||
Jun 24, 2019 | 62.30 | 0 | +1.00(+1.63%) | |||
Jun 22, 2019 | 63.35 | 64.00 | 60.27 | 61.30 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 63.35 | 64.00 | 60.27 | 61.30 | 0 | +0.11(+0.18%) |
Jun 20, 2019 | 61.19 | 0 | -4.19(-6.41%) | |||
Jun 19, 2019 | 65.38 | 0 | +0.06(+0.09%) | |||
Jun 18, 2019 | 65.32 | 0 | -0.31(-0.47%) | |||
Jun 17, 2019 | 65.63 | 0 | -0.38(-0.58%) | |||
Jun 15, 2019 | 66.84 | 66.96 | 65.90 | 66.01 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 66.84 | 66.96 | 65.90 | 66.01 | 0 | +0.07(+0.11%) |
Jun 13, 2019 | 65.94 | 0 | -0.63(-0.95%) | |||
Jun 12, 2019 | 66.57 | 0 | +0.92(+1.40%) | |||
Jun 11, 2019 | 65.65 | 0 | -0.34(-0.52%) | |||
Jun 10, 2019 | 65.99 | 0 | -0.13(-0.20%) | |||
Jun 08, 2019 | 68.59 | 68.72 | 65.59 | 66.12 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 68.59 | 68.72 | 65.59 | 66.12 | 0 | +0.53(+0.81%) |
Jun 06, 2019 | 65.59 | 0 | -3.15(-4.58%) | |||
Jun 05, 2019 | 68.74 | 0 | -0.23(-0.33%) | |||
Jun 04, 2019 | 68.97 | 0 | -0.45(-0.65%) | |||
Jun 03, 2019 | 69.42 | 0 | +1.25(+1.83%) | |||
Jun 01, 2019 | 69.48 | 69.69 | 68.00 | 68.17 | 0 | +0.00(+0.00%) |
May 31, 2019 | 69.48 | 69.69 | 68.00 | 68.17 | 0 | +0.09(+0.13%) |
May 30, 2019 | 68.08 | 0 | -0.98(-1.42%) | |||
May 29, 2019 | 69.06 | 0 | -0.41(-0.59%) | |||
May 28, 2019 | 69.47 | 0 | +1.16(+1.70%) | |||
May 27, 2019 | 67.35 | 68.59 | 67.35 | 68.31 | 0 | +0.00(+0.00%) |
May 26, 2019 | 67.35 | 68.59 | 67.35 | 68.31 | 0 | +0.00(+0.00%) |
May 25, 2019 | 67.35 | 68.59 | 67.35 | 68.31 | 0 | +0.00(+0.00%) |
May 24, 2019 | 67.35 | 68.59 | 67.35 | 68.31 | 0 | -0.08(-0.12%) |
May 23, 2019 | 68.39 | 0 | +1.64(+2.46%) | |||
May 22, 2019 | 66.75 | 0 | -0.57(-0.85%) | |||
May 21, 2019 | 67.32 | 0 | -0.59(-0.87%) | |||
May 20, 2019 | 67.91 | 0 | +2.05(+3.11%) | |||
May 18, 2019 | 66.66 | 66.80 | 65.83 | 65.86 | 0 | +0.00(+0.00%) |
May 17, 2019 | 66.66 | 66.80 | 65.83 | 65.86 | 0 | -0.13(-0.20%) |
May 16, 2019 | 65.99 | 0 | -0.36(-0.54%) | |||
May 15, 2019 | 66.35 | 0 | -0.41(-0.61%) | |||
May 14, 2019 | 66.76 | 0 | +1.31(+2.00%) | |||
May 13, 2019 | 65.45 | 0 | -2.95(-4.31%) | |||
May 11, 2019 | 70.31 | 71.52 | 68.35 | 68.40 | 0 | +0.00(+0.00%) |
May 10, 2019 | 70.31 | 71.52 | 68.35 | 68.40 | 0 | -0.05(-0.07%) |
May 09, 2019 | 68.45 | 0 | -3.86(-5.34%) | |||
May 08, 2019 | 72.31 | 0 | -0.87(-1.19%) | |||
May 07, 2019 | 73.18 | 0 | -0.37(-0.50%) | |||
May 06, 2019 | 73.55 | 0 | -2.13(-2.81%) | |||
May 04, 2019 | 75.49 | 76.31 | 75.43 | 75.68 | 0 | +0.00(+0.00%) |
May 03, 2019 | 75.49 | 76.31 | 75.43 | 75.68 | 0 | +0.00(+0.00%) |
May 02, 2019 | 75.68 | 0 | -1.03(-1.34%) |