Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.00 | 57.00 | 56.00 | 56.73 | 2,466 | +0.36(+0.64%) |
Apr 29, 2020 | 56.19 | 56.70 | 56.19 | 56.37 | 7,983 | +0.48(+0.87%) |
Apr 28, 2020 | 55.75 | 56.22 | 55.59 | 55.88 | 3,372 | -0.52(-0.92%) |
Apr 27, 2020 | 56.00 | 56.68 | 55.91 | 56.41 | 2,687 | +0.05(+0.08%) |
Apr 24, 2020 | 56.59 | 56.59 | 56.08 | 56.36 | 2,500 | +0.06(+0.11%) |
Apr 23, 2020 | 56.60 | 57.31 | 56.28 | 56.30 | 10,086 | -0.30(-0.53%) |
Apr 22, 2020 | 56.71 | 57.07 | 56.60 | 56.60 | 5,772 | -0.72(-1.26%) |
Apr 21, 2020 | 57.66 | 58.00 | 56.52 | 57.32 | 9,171 | -0.35(-0.61%) |
Apr 20, 2020 | 57.50 | 58.00 | 57.50 | 57.67 | 2,646 | -0.43(-0.73%) |
Apr 17, 2020 | 56.93 | 58.10 | 56.45 | 58.10 | 7,700 | +0.23(+0.40%) |
Apr 16, 2020 | 57.15 | 57.90 | 57.00 | 57.87 | 19,447 | +0.41(+0.71%) |
Apr 15, 2020 | 57.98 | 57.98 | 57.22 | 57.46 | 6,738 | -0.70(-1.20%) |
Apr 14, 2020 | 58.00 | 58.41 | 57.89 | 58.16 | 9,303 | +0.18(+0.31%) |
Apr 13, 2020 | 56.50 | 57.98 | 56.50 | 57.98 | 9,229 | +0.32(+0.55%) |
Apr 09, 2020 | 56.75 | 58.84 | 56.00 | 57.66 | 20,000 | +2.35(+4.25%) |
Apr 08, 2020 | 54.35 | 55.31 | 54.30 | 55.31 | 24,883 | +0.93(+1.71%) |
Apr 07, 2020 | 54.39 | 54.44 | 53.51 | 54.38 | 5,155 | +0.34(+0.63%) |
Apr 06, 2020 | 52.65 | 54.04 | 52.65 | 54.04 | 17,111 | +0.45(+0.84%) |
Apr 03, 2020 | 53.44 | 53.75 | 52.94 | 53.59 | 6,600 | -0.29(-0.55%) |
Apr 02, 2020 | 54.18 | 54.51 | 53.65 | 53.88 | 7,849 | +0.53(+1.00%) |
Apr 01, 2020 | 53.95 | 54.25 | 53.05 | 53.35 | 15,949 | -1.72(-3.12%) |
Mar 31, 2020 | 54.66 | 55.68 | 54.44 | 55.07 | 6,731 | -0.62(-1.11%) |
Mar 30, 2020 | 54.72 | 55.69 | 54.40 | 55.69 | 8,976 | +0.95(+1.74%) |
Mar 27, 2020 | 53.65 | 55.30 | 52.24 | 54.74 | 23,600 | -0.11(-0.20%) |
Mar 26, 2020 | 51.65 | 54.85 | 51.47 | 54.85 | 32,535 | +3.82(+7.49%) |
Mar 25, 2020 | 51.22 | 52.48 | 50.23 | 51.03 | 16,662 | +0.05(+0.10%) |
Mar 24, 2020 | 48.31 | 50.98 | 48.31 | 50.98 | 15,533 | +2.59(+5.35%) |
Mar 23, 2020 | 49.11 | 49.45 | 48.29 | 48.39 | 35,671 | -1.28(-2.58%) |
Mar 20, 2020 | 49.60 | 51.28 | 49.60 | 49.67 | 22,800 | -1.36(-2.67%) |
Mar 19, 2020 | 51.40 | 51.91 | 49.60 | 51.03 | 19,326 | -1.76(-3.33%) |
Mar 18, 2020 | 53.00 | 53.26 | 51.61 | 52.79 | 29,765 | -1.79(-3.28%) |
Mar 17, 2020 | 53.67 | 54.80 | 52.64 | 54.58 | 63,707 | -0.16(-0.29%) |
Mar 16, 2020 | 54.30 | 56.90 | 51.77 | 54.74 | 16,848 | -2.33(-4.08%) |
Mar 13, 2020 | 55.88 | 57.69 | 55.59 | 57.07 | 22,000 | +1.60(+2.88%) |
Mar 12, 2020 | 55.38 | 56.91 | 54.83 | 55.47 | 41,970 | -2.72(-4.67%) |
Mar 11, 2020 | 58.77 | 59.06 | 58.00 | 58.19 | 29,759 | -2.06(-3.42%) |
Mar 10, 2020 | 59.77 | 60.25 | 58.55 | 60.25 | 31,823 | +1.92(+3.29%) |
Mar 09, 2020 | 57.06 | 58.64 | 55.90 | 58.33 | 61,481 | -2.88(-4.71%) |
Mar 06, 2020 | 61.72 | 61.72 | 60.70 | 61.21 | 58,400 | -1.02(-1.64%) |
Mar 05, 2020 | 63.42 | 63.63 | 62.11 | 62.23 | 28,159 | -1.15(-1.81%) |
Mar 04, 2020 | 63.68 | 63.68 | 62.69 | 63.38 | 14,242 | +0.28(+0.44%) |
Mar 03, 2020 | 63.47 | 63.69 | 62.22 | 63.10 | 78,036 | +0.06(+0.10%) |
Mar 02, 2020 | 62.32 | 63.04 | 61.93 | 63.04 | 34,633 | +0.38(+0.61%) |
Feb 28, 2020 | 62.67 | 62.75 | 62.00 | 62.66 | 43,800 | -0.18(-0.29%) |
Feb 27, 2020 | 63.40 | 63.70 | 62.74 | 62.84 | 55,693 | -1.02(-1.60%) |
Feb 26, 2020 | 63.91 | 64.10 | 63.61 | 63.86 | 20,824 | +0.06(+0.09%) |
Feb 25, 2020 | 64.36 | 64.53 | 63.66 | 63.80 | 18,310 | -0.58(-0.90%) |
Feb 24, 2020 | 64.18 | 64.57 | 64.09 | 64.39 | 16,199 | -0.74(-1.14%) |
Feb 21, 2020 | 65.45 | 65.45 | 65.12 | 65.12 | 3,700 | -0.11(-0.16%) |
Feb 20, 2020 | 65.56 | 65.56 | 65.18 | 65.23 | 3,242 | -0.02(-0.02%) |
Feb 19, 2020 | 65.40 | 65.40 | 65.17 | 65.25 | 9,225 | +0.04(+0.05%) |
Feb 18, 2020 | 65.25 | 65.28 | 65.14 | 65.21 | 5,200 | -0.15(-0.22%) |
Feb 14, 2020 | 65.32 | 65.41 | 65.22 | 65.36 | 10,700 | +0.05(+0.07%) |
Feb 13, 2020 | 65.27 | 65.51 | 65.25 | 65.31 | 11,462 | -0.06(-0.09%) |
Feb 12, 2020 | 65.17 | 65.40 | 65.16 | 65.37 | 2,995 | +0.34(+0.52%) |
Feb 11, 2020 | 65.15 | 65.15 | 64.92 | 65.03 | 3,755 | +0.02(+0.03%) |
Feb 10, 2020 | 64.85 | 65.01 | 64.78 | 65.01 | 8,538 | +0.05(+0.07%) |
Feb 07, 2020 | 65.16 | 65.16 | 64.83 | 64.96 | 3,600 | -0.16(-0.24%) |
Feb 06, 2020 | 65.16 | 65.16 | 64.98 | 65.12 | 6,589 | +0.18(+0.27%) |
Feb 05, 2020 | 64.66 | 65.02 | 64.66 | 64.94 | 2,875 | +0.22(+0.35%) |
Feb 04, 2020 | 64.47 | 64.78 | 64.47 | 64.72 | 6,324 | +0.33(+0.51%) |
Feb 03, 2020 | 64.47 | 64.54 | 64.28 | 64.39 | 6,147 | -0.09(-0.15%) |
Jan 31, 2020 | 64.81 | 64.81 | 64.35 | 64.48 | 2,700 | -0.23(-0.36%) |
Jan 30, 2020 | 64.60 | 64.81 | 64.60 | 64.72 | 1,481 | -0.10(-0.15%) |
Jan 29, 2020 | 64.71 | 64.95 | 64.71 | 64.82 | 4,380 | -0.12(-0.18%) |
Jan 28, 2020 | 64.59 | 64.94 | 64.54 | 64.94 | 4,355 | +0.57(+0.89%) |
Jan 27, 2020 | 64.25 | 64.66 | 64.25 | 64.36 | 9,850 | -0.58(-0.89%) |
Jan 24, 2020 | 65.36 | 65.36 | 64.81 | 64.94 | 5,900 | -0.37(-0.56%) |
Jan 23, 2020 | 65.34 | 65.53 | 65.27 | 65.31 | 4,377 | -0.23(-0.35%) |
Jan 22, 2020 | 65.45 | 65.66 | 65.45 | 65.54 | 1,944 | -0.02(-0.03%) |
Jan 21, 2020 | 65.51 | 65.73 | 65.45 | 65.56 | 3,679 | -0.01(-0.01%) |
Jan 17, 2020 | 65.50 | 65.71 | 65.50 | 65.57 | 3,000 | -0.06(-0.09%) |
Jan 16, 2020 | 65.59 | 65.73 | 65.52 | 65.62 | 3,938 | -0.09(-0.14%) |
Jan 15, 2020 | 65.41 | 65.77 | 65.41 | 65.72 | 4,605 | +0.10(+0.15%) |
Jan 14, 2020 | 65.49 | 65.64 | 65.16 | 65.62 | 9,635 | +0.09(+0.14%) |
Jan 13, 2020 | 65.45 | 65.76 | 65.45 | 65.53 | 4,671 | -0.04(-0.07%) |
Jan 10, 2020 | 65.41 | 65.76 | 65.41 | 65.57 | 13,000 | -0.01(-0.01%) |
Jan 09, 2020 | 65.61 | 65.67 | 65.49 | 65.58 | 11,138 | +0.13(+0.20%) |
Jan 08, 2020 | 65.36 | 65.55 | 65.33 | 65.45 | 4,318 | +0.09(+0.14%) |
Jan 07, 2020 | 65.60 | 65.62 | 65.30 | 65.36 | 14,511 | -0.00(-0.01%) |
Jan 06, 2020 | 65.21 | 65.50 | 65.19 | 65.36 | 13,136 | +0.01(+0.02%) |
Jan 03, 2020 | 65.43 | 65.56 | 65.34 | 65.35 | 12,100 | -0.12(-0.18%) |
Jan 02, 2020 | 65.72 | 65.72 | 65.37 | 65.47 | 11,032 | +0.03(+0.04%) |
Dec 31, 2019 | 65.32 | 65.55 | 65.31 | 65.44 | 2,800 | +0.11(+0.16%) |
Dec 30, 2019 | 65.63 | 65.63 | 65.33 | 65.33 | 5,819 | -0.10(-0.16%) |
Dec 27, 2019 | 65.43 | 65.56 | 65.39 | 65.44 | 4,600 | -0.02(-0.03%) |
Dec 26, 2019 | 65.44 | 65.48 | 65.42 | 65.46 | 9,399 | +0.02(+0.03%) |
Dec 24, 2019 | 65.65 | 65.72 | 65.29 | 65.44 | 2,000 | -0.56(-0.85%) |
Dec 23, 2019 | 66.14 | 66.14 | 65.75 | 66.00 | 7,016 | +0.15(+0.23%) |
Dec 20, 2019 | 65.94 | 65.94 | 65.77 | 65.85 | 18,000 | +0.05(+0.08%) |
Dec 19, 2019 | 66.50 | 66.50 | 65.75 | 65.80 | 18,651 | -0.02(-0.02%) |
Dec 18, 2019 | 65.54 | 65.83 | 65.54 | 65.81 | 10,305 | +0.19(+0.28%) |
Dec 17, 2019 | 65.45 | 65.68 | 65.42 | 65.62 | 8,742 | +0.22(+0.33%) |
Dec 16, 2019 | 65.47 | 65.50 | 65.29 | 65.41 | 7,677 | +0.14(+0.21%) |
Dec 13, 2019 | 65.25 | 65.35 | 65.17 | 65.27 | 6,600 | +0.09(+0.14%) |
Dec 12, 2019 | 65.02 | 65.23 | 65.00 | 65.18 | 21,448 | +0.24(+0.36%) |
Dec 11, 2019 | 64.88 | 65.08 | 64.82 | 64.94 | 9,488 | +0.08(+0.13%) |
Dec 10, 2019 | 64.74 | 64.87 | 64.74 | 64.86 | 10,183 | +0.04(+0.06%) |
Dec 09, 2019 | 64.91 | 64.96 | 64.74 | 64.81 | 4,255 | +0.12(+0.19%) |
Dec 06, 2019 | 64.65 | 64.74 | 64.60 | 64.69 | 2,000 | +0.23(+0.36%) |
Dec 05, 2019 | 64.63 | 64.63 | 64.33 | 64.46 | 3,730 | +0.23(+0.37%) |
Dec 04, 2019 | 64.20 | 64.31 | 64.08 | 64.22 | 4,195 | +0.16(+0.24%) |
Dec 03, 2019 | 64.10 | 64.19 | 63.99 | 64.07 | 9,465 | -0.37(-0.57%) |
Dec 02, 2019 | 64.50 | 64.56 | 64.27 | 64.44 | 3,850 | -0.23(-0.36%) |
Nov 29, 2019 | 64.73 | 64.73 | 64.67 | 64.67 | 300 | +0.03(+0.05%) |
Nov 27, 2019 | 64.56 | 64.67 | 64.56 | 64.64 | 1,700 | +0.18(+0.28%) |
Nov 26, 2019 | 64.59 | 64.59 | 64.35 | 64.46 | 3,499 | +0.07(+0.11%) |
Nov 25, 2019 | 64.43 | 64.45 | 64.31 | 64.39 | 5,960 | +0.19(+0.30%) |
Nov 22, 2019 | 64.14 | 64.20 | 64.05 | 64.20 | 1,400 | +0.05(+0.08%) |
Nov 21, 2019 | 64.25 | 64.25 | 64.07 | 64.15 | 1,770 | +0.12(+0.19%) |
Nov 20, 2019 | 64.24 | 64.24 | 64.03 | 64.03 | 6,236 | -0.33(-0.51%) |
Nov 19, 2019 | 64.30 | 64.40 | 64.30 | 64.36 | 2,175 | -0.05(-0.08%) |
Nov 18, 2019 | 64.38 | 64.44 | 64.33 | 64.41 | 15,818 | -0.11(-0.18%) |
Nov 15, 2019 | 64.33 | 64.52 | 64.29 | 64.52 | 5,800 | +0.16(+0.24%) |
Nov 14, 2019 | 64.39 | 64.41 | 64.33 | 64.36 | 3,416 | -0.08(-0.12%) |
Nov 13, 2019 | 64.56 | 64.59 | 64.40 | 64.44 | 19,880 | -0.15(-0.23%) |
Nov 12, 2019 | 64.64 | 64.69 | 64.54 | 64.59 | 7,067 | +0.01(+0.02%) |
Nov 11, 2019 | 64.55 | 64.59 | 64.55 | 64.58 | 3,511 | -0.05(-0.08%) |
Nov 08, 2019 | 64.87 | 64.87 | 64.54 | 64.64 | 4,500 | -0.07(-0.11%) |
Nov 07, 2019 | 64.74 | 64.76 | 64.61 | 64.70 | 17,263 | +0.22(+0.35%) |
Nov 06, 2019 | 64.55 | 64.61 | 64.43 | 64.48 | 4,690 | -0.20(-0.31%) |
Nov 05, 2019 | 64.60 | 64.74 | 64.60 | 64.68 | 2,522 | +0.13(+0.20%) |
Nov 04, 2019 | 64.40 | 64.60 | 64.21 | 64.55 | 5,381 | +0.16(+0.25%) |
Nov 01, 2019 | 64.28 | 64.41 | 64.26 | 64.39 | 4,300 | +0.08(+0.13%) |
Oct 31, 2019 | 64.45 | 64.59 | 64.30 | 64.31 | 2,778 | -0.46(-0.71%) |
Oct 30, 2019 | 64.99 | 64.99 | 64.67 | 64.77 | 12,209 | -0.17(-0.25%) |
Oct 29, 2019 | 64.77 | 65.01 | 64.77 | 64.93 | 1,379 | -0.12(-0.18%) |
Oct 28, 2019 | 64.61 | 65.09 | 64.61 | 65.05 | 3,769 | +0.12(+0.18%) |
Oct 25, 2019 | 64.70 | 64.93 | 64.65 | 64.93 | 2,600 | +0.30(+0.46%) |
Oct 24, 2019 | 64.63 | 64.69 | 64.55 | 64.63 | 4,596 | -0.02(-0.03%) |
Oct 23, 2019 | 64.66 | 64.70 | 64.61 | 64.65 | 2,209 | -0.01(-0.02%) |
Oct 22, 2019 | 64.53 | 64.70 | 64.53 | 64.66 | 5,072 | -0.04(-0.06%) |
Oct 21, 2019 | 64.53 | 64.70 | 64.53 | 64.70 | 2,512 | +0.14(+0.22%) |
Oct 18, 2019 | 64.71 | 64.71 | 64.48 | 64.56 | 6,800 | -0.02(-0.04%) |
Oct 17, 2019 | 64.50 | 64.64 | 64.36 | 64.58 | 2,815 | +0.16(+0.25%) |
Oct 16, 2019 | 64.42 | 64.48 | 64.28 | 64.42 | 5,966 | +0.01(+0.02%) |
Oct 15, 2019 | 64.05 | 64.50 | 64.05 | 64.41 | 9,527 | +0.20(+0.31%) |
Oct 14, 2019 | 64.35 | 64.38 | 64.16 | 64.21 | 18,210 | +0.01(+0.02%) |
Oct 11, 2019 | 64.08 | 64.25 | 64.04 | 64.20 | 9,900 | +0.39(+0.62%) |
Oct 10, 2019 | 63.70 | 63.86 | 63.65 | 63.81 | 6,777 | +0.25(+0.40%) |
Oct 09, 2019 | 63.42 | 63.66 | 63.39 | 63.55 | 18,730 | +0.21(+0.34%) |
Oct 08, 2019 | 63.59 | 63.59 | 63.30 | 63.34 | 20,887 | -0.13(-0.20%) |
Oct 07, 2019 | 63.06 | 63.53 | 63.06 | 63.47 | 42,542 | +0.05(+0.08%) |
Oct 04, 2019 | 63.29 | 63.51 | 63.29 | 63.42 | 12,300 | +0.03(+0.05%) |
Oct 03, 2019 | 63.45 | 63.45 | 63.12 | 63.39 | 7,238 | -0.03(-0.05%) |
Oct 02, 2019 | 63.74 | 63.74 | 63.27 | 63.42 | 33,256 | -0.66(-1.03%) |
Oct 01, 2019 | 64.62 | 64.62 | 63.91 | 64.08 | 23,275 | -0.47(-0.73%) |
Sep 30, 2019 | 64.45 | 64.70 | 64.45 | 64.55 | 8,170 | -0.05(-0.07%) |
Sep 27, 2019 | 64.83 | 64.83 | 64.55 | 64.59 | 10,100 | -0.24(-0.37%) |
Sep 26, 2019 | 64.83 | 64.85 | 64.59 | 64.83 | 22,104 | -0.01(-0.02%) |
Sep 25, 2019 | 64.49 | 64.89 | 64.49 | 64.84 | 7,954 | +0.00(+0.00%) |
Sep 24, 2019 | 65.12 | 65.12 | 64.80 | 64.84 | 5,535 | -0.07(-0.10%) |
Sep 23, 2019 | 64.93 | 64.93 | 64.86 | 64.91 | 5,727 | -0.15(-0.23%) |
Sep 20, 2019 | 65.20 | 65.20 | 64.98 | 65.05 | 5,300 | +0.04(+0.07%) |
Sep 19, 2019 | 65.30 | 65.30 | 65.00 | 65.01 | 3,898 | -0.16(-0.25%) |
Sep 18, 2019 | 65.31 | 65.31 | 65.12 | 65.17 | 5,259 | +0.00(+0.00%) |
Sep 17, 2019 | 65.24 | 65.24 | 65.17 | 65.17 | 1,073 | -0.08(-0.12%) |
Sep 16, 2019 | 64.86 | 65.36 | 64.86 | 65.25 | 3,077 | +0.08(+0.13%) |
Sep 13, 2019 | 65.31 | 65.33 | 65.11 | 65.17 | 7,500 | -0.08(-0.13%) |
Sep 12, 2019 | 64.68 | 65.28 | 64.68 | 65.25 | 6,494 | +0.30(+0.46%) |
Sep 11, 2019 | 64.91 | 65.17 | 64.91 | 64.96 | 4,856 | +0.02(+0.02%) |
Sep 10, 2019 | 64.50 | 65.02 | 64.50 | 64.94 | 5,731 | +0.18(+0.28%) |
Sep 09, 2019 | 64.59 | 64.86 | 64.54 | 64.76 | 5,848 | +0.23(+0.36%) |
Sep 06, 2019 | 64.44 | 64.70 | 64.44 | 64.53 | 16,200 | +0.02(+0.02%) |
Sep 05, 2019 | 64.14 | 64.56 | 64.14 | 64.51 | 5,078 | +0.39(+0.62%) |
Sep 04, 2019 | 64.23 | 64.23 | 63.96 | 64.12 | 2,431 | +0.23(+0.36%) |
Sep 03, 2019 | 64.02 | 64.07 | 63.89 | 63.89 | 4,872 | -0.56(-0.87%) |
Aug 30, 2019 | 64.92 | 64.92 | 64.43 | 64.45 | 9,900 | -0.19(-0.29%) |
Aug 29, 2019 | 64.35 | 64.69 | 64.35 | 64.64 | 4,804 | +0.20(+0.32%) |
Aug 28, 2019 | 64.02 | 64.60 | 64.02 | 64.44 | 7,127 | +0.22(+0.33%) |
Aug 27, 2019 | 64.50 | 64.64 | 64.18 | 64.22 | 9,799 | -0.15(-0.23%) |
Aug 26, 2019 | 64.23 | 64.37 | 64.17 | 64.37 | 3,702 | +0.39(+0.60%) |
Aug 23, 2019 | 64.60 | 64.64 | 63.98 | 63.98 | 13,400 | -0.49(-0.76%) |
Aug 22, 2019 | 64.10 | 64.70 | 64.10 | 64.47 | 7,876 | +0.11(+0.17%) |
Aug 21, 2019 | 64.36 | 64.56 | 64.33 | 64.36 | 11,006 | +0.31(+0.48%) |
Aug 20, 2019 | 63.96 | 64.07 | 63.96 | 64.05 | 994 | -0.07(-0.11%) |
Aug 19, 2019 | 63.65 | 64.18 | 63.65 | 64.12 | 10,724 | +0.43(+0.68%) |
Aug 16, 2019 | 63.41 | 63.95 | 63.41 | 63.69 | 20,600 | +0.24(+0.38%) |
Aug 15, 2019 | 63.48 | 63.62 | 63.37 | 63.45 | 9,128 | -0.03(-0.05%) |
Aug 14, 2019 | 63.51 | 63.88 | 63.48 | 63.48 | 10,534 | -0.82(-1.28%) |
Aug 13, 2019 | 63.53 | 64.37 | 63.53 | 64.30 | 8,204 | +0.54(+0.85%) |
Aug 12, 2019 | 63.71 | 63.90 | 63.66 | 63.76 | 9,296 | -0.45(-0.71%) |
Aug 09, 2019 | 64.17 | 64.30 | 64.00 | 64.21 | 9,500 | +0.15(+0.23%) |
Aug 08, 2019 | 64.19 | 64.30 | 64.06 | 64.06 | 10,595 | +0.24(+0.38%) |
Aug 07, 2019 | 63.56 | 63.82 | 63.27 | 63.82 | 8,534 | -0.17(-0.27%) |
Aug 06, 2019 | 63.90 | 64.11 | 63.85 | 63.99 | 4,769 | +0.43(+0.68%) |
Aug 05, 2019 | 64.27 | 64.43 | 63.50 | 63.56 | 14,298 | -1.41(-2.16%) |
Aug 02, 2019 | 64.93 | 65.03 | 64.86 | 64.97 | 8,500 | +0.11(+0.16%) |
Aug 01, 2019 | 65.30 | 65.58 | 64.71 | 64.86 | 13,153 | -0.67(-1.02%) |
Jul 31, 2019 | 65.77 | 65.88 | 65.53 | 65.53 | 5,843 | -0.24(-0.37%) |
Jul 30, 2019 | 65.74 | 65.77 | 65.64 | 65.77 | 3,827 | -0.06(-0.09%) |
Jul 29, 2019 | 65.66 | 65.83 | 65.66 | 65.83 | 4,715 | -0.04(-0.06%) |
Jul 26, 2019 | 65.80 | 65.94 | 65.65 | 65.87 | 17,700 | +0.29(+0.44%) |
Jul 25, 2019 | 65.67 | 65.67 | 65.51 | 65.58 | 4,604 | -0.02(-0.03%) |
Jul 24, 2019 | 65.51 | 65.69 | 65.33 | 65.60 | 5,277 | +0.04(+0.06%) |
Jul 23, 2019 | 65.85 | 65.85 | 65.40 | 65.56 | 3,957 | +0.14(+0.21%) |
Jul 22, 2019 | 65.26 | 65.48 | 65.25 | 65.42 | 6,158 | +0.12(+0.19%) |
Jul 19, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 7,900 | -0.10(-0.15%) |
Jul 18, 2019 | 65.36 | 65.53 | 65.27 | 65.40 | 6,603 | -0.12(-0.18%) |
Jul 17, 2019 | 65.29 | 65.67 | 65.29 | 65.52 | 5,581 | -0.11(-0.17%) |
Jul 16, 2019 | 65.50 | 65.67 | 65.50 | 65.63 | 4,459 | -0.03(-0.05%) |
Jul 15, 2019 | 65.65 | 65.70 | 65.44 | 65.66 | 9,097 | +0.19(+0.30%) |
Jul 12, 2019 | 65.51 | 65.68 | 65.47 | 65.47 | 2,900 | -0.32(-0.49%) |
Jul 11, 2019 | 65.55 | 65.82 | 65.55 | 65.79 | 2,861 | +0.14(+0.21%) |
Jul 10, 2019 | 65.83 | 65.83 | 65.61 | 65.66 | 4,723 | +0.09(+0.14%) |
Jul 09, 2019 | 65.44 | 65.67 | 65.36 | 65.56 | 2,523 | +0.09(+0.15%) |
Jul 08, 2019 | 65.39 | 65.57 | 65.39 | 65.47 | 3,040 | -0.09(-0.13%) |
Jul 05, 2019 | 65.52 | 65.77 | 65.51 | 65.56 | 2,500 | -0.05(-0.08%) |
Jul 03, 2019 | 65.54 | 65.66 | 65.54 | 65.61 | 1,700 | +0.12(+0.18%) |
Jul 02, 2019 | 65.47 | 65.49 | 65.35 | 65.49 | 14,308 | -0.07(-0.10%) |
Jul 01, 2019 | 65.61 | 65.61 | 65.52 | 65.56 | 1,367 | -0.13(-0.20%) |
Jun 28, 2019 | 65.75 | 65.75 | 65.59 | 65.69 | 5,000 | +0.20(+0.31%) |
Jun 27, 2019 | 65.72 | 65.73 | 65.49 | 65.49 | 7,152 | -0.01(-0.02%) |
Jun 26, 2019 | 65.65 | 65.65 | 65.40 | 65.50 | 2,312 | +0.00(+0.01%) |
Jun 25, 2019 | 65.69 | 65.71 | 65.32 | 65.50 | 28,621 | -0.38(-0.57%) |
Jun 24, 2019 | 65.99 | 65.99 | 65.78 | 65.87 | 3,898 | -0.02(-0.04%) |
Jun 21, 2019 | 65.98 | 65.99 | 65.82 | 65.89 | 5,800 | +0.05(+0.08%) |
Jun 20, 2019 | 65.34 | 65.88 | 65.34 | 65.84 | 3,805 | +0.22(+0.34%) |
Jun 19, 2019 | 65.33 | 65.74 | 65.33 | 65.62 | 5,124 | +0.24(+0.36%) |
Jun 18, 2019 | 65.22 | 65.50 | 65.20 | 65.38 | 3,520 | +0.19(+0.30%) |
Jun 17, 2019 | 64.86 | 65.31 | 64.86 | 65.19 | 4,943 | -0.01(-0.01%) |
Jun 14, 2019 | 65.14 | 65.29 | 65.09 | 65.19 | 10,500 | -0.01(-0.02%) |
Jun 13, 2019 | 65.17 | 65.39 | 65.17 | 65.20 | 4,352 | -0.11(-0.17%) |
Jun 12, 2019 | 66.19 | 66.19 | 65.26 | 65.31 | 2,435 | -0.29(-0.44%) |
Jun 11, 2019 | 65.50 | 65.73 | 65.46 | 65.61 | 5,247 | +0.32(+0.48%) |
Jun 10, 2019 | 65.25 | 65.47 | 65.25 | 65.29 | 2,304 | +0.27(+0.41%) |
Jun 07, 2019 | 64.97 | 65.12 | 64.95 | 65.03 | 1,400 | +0.11(+0.17%) |
Jun 06, 2019 | 64.51 | 64.96 | 64.51 | 64.92 | 3,323 | +0.35(+0.53%) |
Jun 05, 2019 | 64.54 | 64.67 | 64.43 | 64.57 | 16,109 | -0.04(-0.06%) |
Jun 04, 2019 | 64.18 | 64.65 | 64.15 | 64.61 | 32,892 | +0.75(+1.17%) |
Jun 03, 2019 | 63.97 | 64.20 | 63.80 | 63.86 | 8,759 | -0.44(-0.68%) |
May 31, 2019 | 64.84 | 64.84 | 64.30 | 64.30 | 6,200 | -0.92(-1.42%) |
May 30, 2019 | 65.10 | 65.22 | 65.10 | 65.22 | 502 | +0.19(+0.30%) |
May 29, 2019 | 64.80 | 65.03 | 64.79 | 65.03 | 14,468 | -0.20(-0.31%) |
May 28, 2019 | 65.37 | 65.41 | 65.16 | 65.23 | 3,408 | -0.15(-0.23%) |
May 24, 2019 | 65.32 | 65.48 | 65.32 | 65.38 | 2,000 | +0.09(+0.13%) |
May 23, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 1,970 | -0.57(-0.87%) |
May 22, 2019 | 65.70 | 65.92 | 65.70 | 65.86 | 5,845 | -0.07(-0.11%) |
May 21, 2019 | 66.08 | 66.08 | 65.68 | 65.94 | 3,739 | +0.27(+0.42%) |
May 20, 2019 | 65.63 | 65.75 | 65.60 | 65.66 | 2,477 | +0.02(+0.03%) |
May 17, 2019 | 65.44 | 65.80 | 65.44 | 65.64 | 6,000 | -0.07(-0.11%) |
May 16, 2019 | 65.36 | 66.11 | 65.36 | 65.71 | 4,977 | +0.28(+0.43%) |
May 15, 2019 | 65.18 | 65.45 | 64.91 | 65.43 | 8,396 | -0.09(-0.14%) |
May 14, 2019 | 65.26 | 65.52 | 65.26 | 65.52 | 5,085 | +0.18(+0.28%) |
May 13, 2019 | 65.00 | 65.35 | 65.00 | 65.34 | 6,480 | -0.71(-1.07%) |
May 10, 2019 | 65.81 | 66.15 | 65.63 | 66.05 | 4,100 | +0.19(+0.29%) |
May 09, 2019 | 66.02 | 66.02 | 65.57 | 65.86 | 13,654 | -0.29(-0.44%) |
May 08, 2019 | 65.95 | 66.30 | 65.95 | 66.15 | 4,665 | +0.25(+0.38%) |
May 07, 2019 | 66.38 | 66.38 | 65.90 | 65.90 | 26,161 | -0.47(-0.72%) |
May 06, 2019 | 66.22 | 66.47 | 66.22 | 66.38 | 2,644 | -0.11(-0.17%) |
May 03, 2019 | 66.47 | 66.54 | 66.46 | 66.49 | 2,200 | -0.06(-0.09%) |
May 02, 2019 | 66.20 | 66.55 | 66.20 | 66.55 | 26,124 | +0.19(+0.29%) |