Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.65 | 55.65 | 52.51 | 52.91 | 43,219 | -2.59(-4.67%) |
Apr 29, 2020 | 54.93 | 56.97 | 54.25 | 55.50 | 71,415 | +1.95(+3.64%) |
Apr 28, 2020 | 55.66 | 55.66 | 53.37 | 53.55 | 32,098 | -0.80(-1.47%) |
Apr 27, 2020 | 53.26 | 54.65 | 51.87 | 54.35 | 40,003 | +2.23(+4.28%) |
Apr 24, 2020 | 51.27 | 52.45 | 50.37 | 52.12 | 18,000 | +0.84(+1.64%) |
Apr 23, 2020 | 51.89 | 52.28 | 50.33 | 51.28 | 42,677 | -0.12(-0.23%) |
Apr 22, 2020 | 50.98 | 52.21 | 50.91 | 51.40 | 19,564 | +0.79(+1.56%) |
Apr 21, 2020 | 52.02 | 52.02 | 49.55 | 50.61 | 21,068 | -2.15(-4.08%) |
Apr 20, 2020 | 52.65 | 53.90 | 52.47 | 52.76 | 25,315 | -0.75(-1.40%) |
Apr 17, 2020 | 53.53 | 54.60 | 52.88 | 53.51 | 57,200 | +0.99(+1.88%) |
Apr 16, 2020 | 51.71 | 52.70 | 50.40 | 52.52 | 36,042 | +0.78(+1.51%) |
Apr 15, 2020 | 49.83 | 52.74 | 49.83 | 51.74 | 39,801 | +0.43(+0.84%) |
Apr 14, 2020 | 54.37 | 54.41 | 51.09 | 51.31 | 35,456 | -2.31(-4.31%) |
Apr 13, 2020 | 52.68 | 54.67 | 52.31 | 53.62 | 39,735 | +0.78(+1.48%) |
Apr 09, 2020 | 50.23 | 53.20 | 50.23 | 52.84 | 60,000 | +2.86(+5.72%) |
Apr 08, 2020 | 47.43 | 50.98 | 47.16 | 49.98 | 59,362 | +2.98(+6.34%) |
Apr 07, 2020 | 47.68 | 48.45 | 46.50 | 47.00 | 121,307 | -0.01(-0.02%) |
Apr 06, 2020 | 48.31 | 48.55 | 46.53 | 47.01 | 75,494 | -0.53(-1.11%) |
Apr 03, 2020 | 46.54 | 47.90 | 46.40 | 47.54 | 47,000 | +0.65(+1.39%) |
Apr 02, 2020 | 46.45 | 47.35 | 45.03 | 46.89 | 93,089 | +0.73(+1.58%) |
Apr 01, 2020 | 46.84 | 48.33 | 45.86 | 46.16 | 68,797 | -2.10(-4.35%) |
Mar 31, 2020 | 47.23 | 49.47 | 46.08 | 48.26 | 129,522 | +0.95(+2.01%) |
Mar 30, 2020 | 48.01 | 48.92 | 45.62 | 47.31 | 113,860 | +0.14(+0.30%) |
Mar 27, 2020 | 50.26 | 50.30 | 46.96 | 47.17 | 95,500 | -3.66(-7.20%) |
Mar 26, 2020 | 48.22 | 50.83 | 47.96 | 50.83 | 91,738 | +3.08(+6.45%) |
Mar 25, 2020 | 50.15 | 50.25 | 46.56 | 47.75 | 111,859 | -2.42(-4.82%) |
Mar 24, 2020 | 48.39 | 50.17 | 47.70 | 50.17 | 112,630 | +3.75(+8.08%) |
Mar 23, 2020 | 48.34 | 48.34 | 43.65 | 46.42 | 128,273 | -1.58(-3.29%) |
Mar 20, 2020 | 49.12 | 50.25 | 45.92 | 48.00 | 173,100 | -1.19(-2.42%) |
Mar 19, 2020 | 47.29 | 49.94 | 46.70 | 49.19 | 79,016 | +1.72(+3.62%) |
Mar 18, 2020 | 49.90 | 52.47 | 46.30 | 47.47 | 121,245 | -5.04(-9.60%) |
Mar 17, 2020 | 46.08 | 54.41 | 45.66 | 52.51 | 160,503 | +5.90(+12.66%) |
Mar 16, 2020 | 43.25 | 46.83 | 42.50 | 46.61 | 171,328 | -0.54(-1.15%) |
Mar 13, 2020 | 44.64 | 47.47 | 43.45 | 47.15 | 151,100 | +4.30(+10.04%) |
Mar 12, 2020 | 45.00 | 46.40 | 42.60 | 42.85 | 242,497 | -4.05(-8.64%) |
Mar 11, 2020 | 47.83 | 48.32 | 46.65 | 46.90 | 123,530 | -1.92(-3.93%) |
Mar 10, 2020 | 49.45 | 50.35 | 47.46 | 48.82 | 75,438 | +0.54(+1.12%) |
Mar 09, 2020 | 48.60 | 49.77 | 45.89 | 48.28 | 110,175 | -2.66(-5.22%) |
Mar 06, 2020 | 50.09 | 51.69 | 48.71 | 50.94 | 62,800 | -0.65(-1.26%) |
Mar 05, 2020 | 51.16 | 52.30 | 50.44 | 51.59 | 117,994 | -0.64(-1.23%) |
Mar 04, 2020 | 52.29 | 52.55 | 51.43 | 52.23 | 49,549 | +0.41(+0.79%) |
Mar 03, 2020 | 50.68 | 53.45 | 50.68 | 51.82 | 79,788 | -0.26(-0.50%) |
Mar 02, 2020 | 51.08 | 52.12 | 50.01 | 52.08 | 46,204 | +0.99(+1.94%) |
Feb 28, 2020 | 48.94 | 51.45 | 47.41 | 51.09 | 109,400 | +1.40(+2.82%) |
Feb 27, 2020 | 49.71 | 51.27 | 48.68 | 49.69 | 72,895 | -0.66(-1.31%) |
Feb 26, 2020 | 50.67 | 51.65 | 49.53 | 50.35 | 61,479 | -0.10(-0.20%) |
Feb 25, 2020 | 52.22 | 52.71 | 50.20 | 50.45 | 60,547 | -1.59(-3.06%) |
Feb 24, 2020 | 53.11 | 53.65 | 52.04 | 52.04 | 53,045 | -2.89(-5.26%) |
Feb 21, 2020 | 55.60 | 55.70 | 53.81 | 54.93 | 53,900 | -0.92(-1.65%) |
Feb 20, 2020 | 55.97 | 57.16 | 55.63 | 55.85 | 61,462 | -0.42(-0.75%) |
Feb 19, 2020 | 57.09 | 57.26 | 56.20 | 56.27 | 55,406 | -0.66(-1.16%) |
Feb 18, 2020 | 56.94 | 57.52 | 56.10 | 56.93 | 74,489 | -0.10(-0.18%) |
Feb 14, 2020 | 57.10 | 57.62 | 56.23 | 57.03 | 70,800 | -0.03(-0.05%) |
Feb 13, 2020 | 54.35 | 60.94 | 54.28 | 57.06 | 155,727 | -2.06(-3.49%) |
Feb 12, 2020 | 59.44 | 60.51 | 57.47 | 59.12 | 72,299 | -0.63(-1.06%) |
Feb 11, 2020 | 60.61 | 60.85 | 59.76 | 59.76 | 30,531 | -0.57(-0.94%) |
Feb 10, 2020 | 60.62 | 60.81 | 60.02 | 60.33 | 23,948 | -0.73(-1.20%) |
Feb 07, 2020 | 62.30 | 62.30 | 60.69 | 61.06 | 41,700 | -1.54(-2.46%) |
Feb 06, 2020 | 61.62 | 62.87 | 61.04 | 62.60 | 58,101 | +0.53(+0.85%) |
Feb 05, 2020 | 61.56 | 62.46 | 61.07 | 62.07 | 53,826 | +0.90(+1.47%) |
Feb 04, 2020 | 60.85 | 61.78 | 60.30 | 61.17 | 52,534 | +0.84(+1.39%) |
Feb 03, 2020 | 60.63 | 61.00 | 59.58 | 60.33 | 24,669 | +0.08(+0.13%) |
Jan 31, 2020 | 61.49 | 61.88 | 59.56 | 60.25 | 47,800 | -1.52(-2.46%) |
Jan 30, 2020 | 60.93 | 62.18 | 60.46 | 61.77 | 51,450 | +0.29(+0.47%) |
Jan 29, 2020 | 62.09 | 62.09 | 61.33 | 61.48 | 25,386 | -0.45(-0.73%) |
Jan 28, 2020 | 61.75 | 62.70 | 61.31 | 61.93 | 30,350 | +0.67(+1.09%) |
Jan 27, 2020 | 60.83 | 62.40 | 60.28 | 61.26 | 92,350 | -0.68(-1.10%) |
Jan 24, 2020 | 62.50 | 62.50 | 61.45 | 61.94 | 46,000 | -0.47(-0.75%) |
Jan 23, 2020 | 62.80 | 62.85 | 61.84 | 62.41 | 38,530 | -0.61(-0.97%) |
Jan 22, 2020 | 63.87 | 64.20 | 62.55 | 63.02 | 38,298 | -0.49(-0.77%) |
Jan 21, 2020 | 64.53 | 64.89 | 63.09 | 63.51 | 58,173 | -1.37(-2.11%) |
Jan 17, 2020 | 66.58 | 66.84 | 64.30 | 64.88 | 89,500 | -1.31(-1.98%) |
Jan 16, 2020 | 65.23 | 67.32 | 65.05 | 66.19 | 25,076 | +1.41(+2.18%) |
Jan 15, 2020 | 64.20 | 65.77 | 64.14 | 64.78 | 57,499 | +0.47(+0.73%) |
Jan 14, 2020 | 64.05 | 64.54 | 63.81 | 64.31 | 52,567 | +0.00(+0.00%) |
Jan 13, 2020 | 63.40 | 64.76 | 62.82 | 64.31 | 32,909 | +0.86(+1.36%) |
Jan 10, 2020 | 64.23 | 64.47 | 63.22 | 63.45 | 123,300 | -0.73(-1.14%) |
Jan 09, 2020 | 63.00 | 64.36 | 62.81 | 64.18 | 23,631 | +1.35(+2.15%) |
Jan 08, 2020 | 61.88 | 63.52 | 61.73 | 62.83 | 33,436 | +0.95(+1.54%) |
Jan 07, 2020 | 61.27 | 62.24 | 61.22 | 61.88 | 35,498 | +0.56(+0.91%) |
Jan 06, 2020 | 61.06 | 61.84 | 60.70 | 61.32 | 41,904 | -0.30(-0.49%) |
Jan 03, 2020 | 61.18 | 61.80 | 60.30 | 61.62 | 109,200 | -0.48(-0.77%) |
Jan 02, 2020 | 62.36 | 62.36 | 60.18 | 62.10 | 28,263 | +0.32(+0.52%) |
Dec 31, 2019 | 61.20 | 62.47 | 61.20 | 61.78 | 64,900 | +0.26(+0.42%) |
Dec 30, 2019 | 61.51 | 61.89 | 60.80 | 61.52 | 41,340 | -0.33(-0.53%) |
Dec 27, 2019 | 62.94 | 63.00 | 61.48 | 61.85 | 31,000 | -0.89(-1.42%) |
Dec 26, 2019 | 60.68 | 63.05 | 60.42 | 62.74 | 31,501 | +2.19(+3.62%) |
Dec 24, 2019 | 59.73 | 61.02 | 59.21 | 60.55 | 21,300 | +0.71(+1.19%) |
Dec 23, 2019 | 59.97 | 60.66 | 59.40 | 59.84 | 52,257 | -0.16(-0.27%) |
Dec 20, 2019 | 59.77 | 60.64 | 58.70 | 60.00 | 62,100 | +0.43(+0.72%) |
Dec 19, 2019 | 59.85 | 60.30 | 58.98 | 59.57 | 40,701 | -0.28(-0.47%) |
Dec 18, 2019 | 59.74 | 60.43 | 59.22 | 59.85 | 37,048 | -0.05(-0.08%) |
Dec 17, 2019 | 59.24 | 60.12 | 58.88 | 59.90 | 83,180 | +0.70(+1.18%) |
Dec 16, 2019 | 60.12 | 61.08 | 58.92 | 59.20 | 52,494 | -0.42(-0.70%) |
Dec 13, 2019 | 60.37 | 61.50 | 59.50 | 59.62 | 85,100 | -0.75(-1.24%) |
Dec 12, 2019 | 59.98 | 61.03 | 59.77 | 60.37 | 45,585 | +0.26(+0.43%) |
Dec 11, 2019 | 59.59 | 60.53 | 59.18 | 60.11 | 49,301 | +0.49(+0.83%) |
Dec 10, 2019 | 58.50 | 59.81 | 57.96 | 59.62 | 41,518 | +1.20(+2.05%) |
Dec 09, 2019 | 58.09 | 59.37 | 57.72 | 58.42 | 75,710 | +0.04(+0.07%) |
Dec 06, 2019 | 58.87 | 59.73 | 57.31 | 58.38 | 91,200 | +0.01(+0.02%) |
Dec 05, 2019 | 57.36 | 58.63 | 57.00 | 58.37 | 28,743 | +1.30(+2.28%) |
Dec 04, 2019 | 56.99 | 57.84 | 56.33 | 57.07 | 29,659 | +0.58(+1.03%) |
Dec 03, 2019 | 55.29 | 56.92 | 54.85 | 56.49 | 43,872 | +0.46(+0.82%) |
Dec 02, 2019 | 56.69 | 57.10 | 55.07 | 56.03 | 48,910 | -0.72(-1.27%) |
Nov 29, 2019 | 57.01 | 57.82 | 56.72 | 56.75 | 11,700 | -0.54(-0.94%) |
Nov 27, 2019 | 56.76 | 57.55 | 56.75 | 57.29 | 17,100 | +0.84(+1.49%) |
Nov 26, 2019 | 55.21 | 57.16 | 55.01 | 56.45 | 44,214 | +1.07(+1.93%) |
Nov 25, 2019 | 54.84 | 56.30 | 53.83 | 55.38 | 32,918 | +0.67(+1.22%) |
Nov 22, 2019 | 53.43 | 55.36 | 53.02 | 54.71 | 55,000 | +1.49(+2.80%) |
Nov 21, 2019 | 53.69 | 53.92 | 53.09 | 53.22 | 24,053 | -0.41(-0.76%) |
Nov 20, 2019 | 55.38 | 55.85 | 53.46 | 53.63 | 56,724 | -2.03(-3.65%) |
Nov 19, 2019 | 56.86 | 56.86 | 55.54 | 55.66 | 30,531 | -0.83(-1.47%) |
Nov 18, 2019 | 57.08 | 57.39 | 56.30 | 56.49 | 55,507 | -0.72(-1.26%) |
Nov 15, 2019 | 58.03 | 58.15 | 56.61 | 57.21 | 51,400 | -0.35(-0.61%) |
Nov 14, 2019 | 59.39 | 60.00 | 57.16 | 57.56 | 69,243 | -2.32(-3.87%) |
Nov 13, 2019 | 61.84 | 62.02 | 58.91 | 59.88 | 55,724 | -2.41(-3.87%) |
Nov 12, 2019 | 60.09 | 62.47 | 60.09 | 62.29 | 48,453 | +2.31(+3.85%) |
Nov 11, 2019 | 59.04 | 60.00 | 59.04 | 59.98 | 18,686 | +0.74(+1.25%) |
Nov 08, 2019 | 59.06 | 60.66 | 59.06 | 59.24 | 44,400 | -0.06(-0.10%) |
Nov 07, 2019 | 56.25 | 60.44 | 55.60 | 59.30 | 146,017 | +4.31(+7.84%) |
Nov 06, 2019 | 55.92 | 56.89 | 54.52 | 54.99 | 91,447 | -0.98(-1.75%) |
Nov 05, 2019 | 55.67 | 56.00 | 54.61 | 55.97 | 44,242 | +0.44(+0.79%) |
Nov 04, 2019 | 56.71 | 56.71 | 55.27 | 55.53 | 24,831 | -0.67(-1.19%) |
Nov 01, 2019 | 55.89 | 56.55 | 54.14 | 56.20 | 27,100 | +0.66(+1.19%) |
Oct 31, 2019 | 57.11 | 58.10 | 55.08 | 55.54 | 28,034 | -1.72(-3.00%) |
Oct 30, 2019 | 57.27 | 57.61 | 56.31 | 57.26 | 32,532 | +0.06(+0.10%) |
Oct 29, 2019 | 58.29 | 58.29 | 57.19 | 57.20 | 18,917 | -0.61(-1.06%) |
Oct 28, 2019 | 58.75 | 58.90 | 56.53 | 57.81 | 27,592 | -0.74(-1.26%) |
Oct 25, 2019 | 56.67 | 58.82 | 56.26 | 58.55 | 29,700 | +1.89(+3.34%) |
Oct 24, 2019 | 57.31 | 57.31 | 56.32 | 56.66 | 27,428 | -0.56(-0.98%) |
Oct 23, 2019 | 56.59 | 58.14 | 56.06 | 57.22 | 32,416 | +0.65(+1.15%) |
Oct 22, 2019 | 57.14 | 57.14 | 56.18 | 56.57 | 33,783 | -0.47(-0.82%) |
Oct 21, 2019 | 55.00 | 57.28 | 54.85 | 57.04 | 31,167 | +2.32(+4.24%) |
Oct 18, 2019 | 55.38 | 55.38 | 54.17 | 54.72 | 35,400 | -1.06(-1.90%) |
Oct 17, 2019 | 54.55 | 55.80 | 53.91 | 55.78 | 24,385 | +1.42(+2.61%) |
Oct 16, 2019 | 54.88 | 55.30 | 54.10 | 54.36 | 29,744 | -0.52(-0.95%) |
Oct 15, 2019 | 54.18 | 55.70 | 54.17 | 54.88 | 45,859 | +0.87(+1.61%) |
Oct 14, 2019 | 55.69 | 55.96 | 53.61 | 54.01 | 32,439 | -1.87(-3.35%) |
Oct 11, 2019 | 53.74 | 56.20 | 53.05 | 55.88 | 64,700 | +2.90(+5.47%) |
Oct 10, 2019 | 52.39 | 53.42 | 52.11 | 52.98 | 51,848 | +0.84(+1.62%) |
Oct 09, 2019 | 51.43 | 52.27 | 51.36 | 52.13 | 50,475 | +1.09(+2.15%) |
Oct 08, 2019 | 51.09 | 51.42 | 50.43 | 51.04 | 42,238 | -0.39(-0.76%) |
Oct 07, 2019 | 53.01 | 53.01 | 51.13 | 51.43 | 43,395 | -1.80(-3.38%) |
Oct 04, 2019 | 52.50 | 53.77 | 52.26 | 53.23 | 56,500 | +0.86(+1.64%) |
Oct 03, 2019 | 52.52 | 53.83 | 51.76 | 52.37 | 35,203 | -0.23(-0.44%) |
Oct 02, 2019 | 51.04 | 52.72 | 50.24 | 52.60 | 103,212 | +1.21(+2.35%) |
Oct 01, 2019 | 54.26 | 54.93 | 51.14 | 51.39 | 73,738 | -2.77(-5.11%) |
Sep 30, 2019 | 53.60 | 54.79 | 53.60 | 54.16 | 30,295 | +0.53(+0.99%) |
Sep 27, 2019 | 54.85 | 55.35 | 53.10 | 53.63 | 32,300 | -0.94(-1.72%) |
Sep 26, 2019 | 54.12 | 54.63 | 53.16 | 54.57 | 44,762 | +0.30(+0.55%) |
Sep 25, 2019 | 53.42 | 54.49 | 52.72 | 54.27 | 74,232 | +0.67(+1.25%) |
Sep 24, 2019 | 54.18 | 54.80 | 52.51 | 53.60 | 55,414 | -0.39(-0.72%) |
Sep 23, 2019 | 54.79 | 54.98 | 53.42 | 53.99 | 36,143 | -1.22(-2.21%) |
Sep 20, 2019 | 55.61 | 56.35 | 54.62 | 55.21 | 71,600 | -0.36(-0.65%) |
Sep 19, 2019 | 53.61 | 55.84 | 53.28 | 55.57 | 58,446 | +1.59(+2.95%) |
Sep 18, 2019 | 55.11 | 55.35 | 53.55 | 53.98 | 107,472 | -1.44(-2.60%) |
Sep 17, 2019 | 55.17 | 55.58 | 52.41 | 55.42 | 76,040 | +0.23(+0.42%) |
Sep 16, 2019 | 58.44 | 58.48 | 54.85 | 55.19 | 85,755 | -3.37(-5.75%) |
Sep 13, 2019 | 59.25 | 60.18 | 58.44 | 58.56 | 49,000 | -0.73(-1.23%) |
Sep 12, 2019 | 59.00 | 59.80 | 58.46 | 59.29 | 120,189 | +0.40(+0.68%) |
Sep 11, 2019 | 56.56 | 58.98 | 55.74 | 58.89 | 88,923 | +2.83(+5.05%) |
Sep 10, 2019 | 53.89 | 56.10 | 52.59 | 56.06 | 57,092 | +2.13(+3.95%) |
Sep 09, 2019 | 54.46 | 54.83 | 53.52 | 53.93 | 57,394 | -0.50(-0.92%) |
Sep 06, 2019 | 52.89 | 54.69 | 51.60 | 54.43 | 88,400 | +1.60(+3.03%) |
Sep 05, 2019 | 51.06 | 52.94 | 50.42 | 52.83 | 73,945 | +2.48(+4.93%) |
Sep 04, 2019 | 49.41 | 50.95 | 48.62 | 50.35 | 67,131 | +1.54(+3.16%) |
Sep 03, 2019 | 50.22 | 50.56 | 48.76 | 48.81 | 95,017 | -1.65(-3.27%) |
Aug 30, 2019 | 50.94 | 50.94 | 49.89 | 50.46 | 47,800 | -0.34(-0.67%) |
Aug 29, 2019 | 49.92 | 51.48 | 49.55 | 50.80 | 44,082 | +1.43(+2.90%) |
Aug 28, 2019 | 49.41 | 50.07 | 48.46 | 49.37 | 69,715 | -0.17(-0.34%) |
Aug 27, 2019 | 49.60 | 49.68 | 48.73 | 49.54 | 60,216 | +0.21(+0.43%) |
Aug 26, 2019 | 48.21 | 49.41 | 48.01 | 49.33 | 67,815 | +1.07(+2.22%) |
Aug 23, 2019 | 49.97 | 50.33 | 47.82 | 48.26 | 74,400 | -2.00(-3.98%) |
Aug 22, 2019 | 50.27 | 50.85 | 49.62 | 50.26 | 66,409 | +0.14(+0.28%) |
Aug 21, 2019 | 50.90 | 51.05 | 50.09 | 50.12 | 59,400 | -0.43(-0.85%) |
Aug 20, 2019 | 50.03 | 51.27 | 50.03 | 50.55 | 58,492 | +0.39(+0.78%) |
Aug 19, 2019 | 49.96 | 50.47 | 49.81 | 50.16 | 67,138 | +0.77(+1.56%) |
Aug 16, 2019 | 48.13 | 49.70 | 47.88 | 49.39 | 75,400 | +1.71(+3.59%) |
Aug 15, 2019 | 47.74 | 48.00 | 47.01 | 47.68 | 108,010 | -0.02(-0.04%) |
Aug 14, 2019 | 48.54 | 49.00 | 47.33 | 47.70 | 86,024 | -1.48(-3.01%) |
Aug 13, 2019 | 48.06 | 49.55 | 47.50 | 49.18 | 67,445 | +1.14(+2.37%) |
Aug 12, 2019 | 47.07 | 48.85 | 46.73 | 48.04 | 117,082 | +0.83(+1.76%) |
Aug 09, 2019 | 48.08 | 48.08 | 47.15 | 47.21 | 64,600 | -0.99(-2.05%) |
Aug 08, 2019 | 46.54 | 48.44 | 46.54 | 48.20 | 115,719 | +1.83(+3.95%) |
Aug 07, 2019 | 45.85 | 46.84 | 45.01 | 46.37 | 136,344 | +0.16(+0.35%) |
Aug 06, 2019 | 46.33 | 47.02 | 45.69 | 46.21 | 102,842 | -0.40(-0.86%) |
Aug 05, 2019 | 47.22 | 47.39 | 46.18 | 46.61 | 81,199 | -1.10(-2.31%) |
Aug 02, 2019 | 47.86 | 48.32 | 46.77 | 47.71 | 93,400 | -0.14(-0.29%) |
Aug 01, 2019 | 48.80 | 49.61 | 47.58 | 47.85 | 100,854 | -1.08(-2.21%) |
Jul 31, 2019 | 50.71 | 50.71 | 48.48 | 48.93 | 100,566 | -0.97(-1.94%) |
Jul 30, 2019 | 48.66 | 49.95 | 48.66 | 49.90 | 83,572 | +0.56(+1.13%) |
Jul 29, 2019 | 50.03 | 50.99 | 48.59 | 49.34 | 52,181 | -0.70(-1.40%) |
Jul 26, 2019 | 49.49 | 50.27 | 49.49 | 50.04 | 80,300 | +0.55(+1.11%) |
Jul 25, 2019 | 50.00 | 50.78 | 49.43 | 49.49 | 138,687 | -0.45(-0.90%) |
Jul 24, 2019 | 50.05 | 50.61 | 48.08 | 49.94 | 124,900 | -0.20(-0.40%) |
Jul 23, 2019 | 51.41 | 51.41 | 49.91 | 50.14 | 133,851 | -0.91(-1.78%) |
Jul 22, 2019 | 51.28 | 52.29 | 50.27 | 51.05 | 123,502 | +0.23(+0.45%) |
Jul 19, 2019 | 50.94 | 52.35 | 50.50 | 50.82 | 214,000 | -0.08(-0.16%) |
Jul 18, 2019 | 49.96 | 51.49 | 49.85 | 50.90 | 213,168 | +0.94(+1.88%) |
Jul 17, 2019 | 49.43 | 50.23 | 49.32 | 49.96 | 136,764 | +0.28(+0.56%) |
Jul 16, 2019 | 49.48 | 49.89 | 48.93 | 49.68 | 106,801 | +0.11(+0.22%) |
Jul 15, 2019 | 50.45 | 50.45 | 48.43 | 49.57 | 191,658 | -1.03(-2.04%) |
Jul 12, 2019 | 50.93 | 51.02 | 49.00 | 50.60 | 362,100 | -0.60(-1.17%) |
Jul 11, 2019 | 52.90 | 54.63 | 50.93 | 51.20 | 214,968 | -1.77(-3.34%) |
Jul 10, 2019 | 59.50 | 59.50 | 51.62 | 52.97 | 398,600 | -7.97(-13.08%) |
Jul 09, 2019 | 61.18 | 61.90 | 60.71 | 60.94 | 45,154 | -1.12(-1.80%) |
Jul 08, 2019 | 62.00 | 62.45 | 61.17 | 62.06 | 116,025 | -0.42(-0.67%) |
Jul 05, 2019 | 62.11 | 62.89 | 61.23 | 62.48 | 133,200 | +0.19(+0.31%) |
Jul 03, 2019 | 61.42 | 63.56 | 61.25 | 62.29 | 76,400 | +1.08(+1.76%) |
Jul 02, 2019 | 61.24 | 61.77 | 60.59 | 61.21 | 86,636 | -0.03(-0.05%) |
Jul 01, 2019 | 61.95 | 61.95 | 60.15 | 61.24 | 88,945 | +0.22(+0.36%) |
Jun 28, 2019 | 59.48 | 61.92 | 59.48 | 61.02 | 150,000 | +1.55(+2.61%) |
Jun 27, 2019 | 59.61 | 60.65 | 58.73 | 59.47 | 185,984 | -0.14(-0.23%) |
Jun 26, 2019 | 57.95 | 61.27 | 52.00 | 59.61 | 415,040 | +1.26(+2.16%) |
Jun 25, 2019 | 59.66 | 60.00 | 58.35 | 58.35 | 177,852 | -1.27(-2.13%) |
Jun 24, 2019 | 59.76 | 61.80 | 58.86 | 59.62 | 81,223 | -0.67(-1.11%) |
Jun 21, 2019 | 60.65 | 61.39 | 59.97 | 60.29 | 95,300 | -0.34(-0.56%) |
Jun 20, 2019 | 61.00 | 62.14 | 60.19 | 60.63 | 68,724 | +0.31(+0.51%) |
Jun 19, 2019 | 61.40 | 62.00 | 59.92 | 60.32 | 100,601 | -1.01(-1.65%) |
Jun 18, 2019 | 62.20 | 63.25 | 60.95 | 61.33 | 70,351 | -0.15(-0.24%) |
Jun 17, 2019 | 62.23 | 63.00 | 61.30 | 61.48 | 147,163 | -0.39(-0.63%) |
Jun 14, 2019 | 61.03 | 62.23 | 60.71 | 61.87 | 77,700 | +0.57(+0.93%) |
Jun 13, 2019 | 60.68 | 61.76 | 60.05 | 61.30 | 75,311 | +0.88(+1.46%) |
Jun 12, 2019 | 60.38 | 61.05 | 59.02 | 60.42 | 57,349 | -0.14(-0.23%) |
Jun 11, 2019 | 60.00 | 61.34 | 60.00 | 60.56 | 126,433 | +0.77(+1.29%) |
Jun 10, 2019 | 62.01 | 62.24 | 59.11 | 59.79 | 122,001 | -2.21(-3.56%) |
Jun 07, 2019 | 60.25 | 63.06 | 59.87 | 62.00 | 187,000 | +1.99(+3.32%) |
Jun 06, 2019 | 57.85 | 60.19 | 57.25 | 60.01 | 136,030 | +2.13(+3.68%) |
Jun 05, 2019 | 57.96 | 59.29 | 57.05 | 57.88 | 147,991 | -0.03(-0.05%) |
Jun 04, 2019 | 59.36 | 59.36 | 56.74 | 57.91 | 145,661 | -0.93(-1.58%) |
Jun 03, 2019 | 59.24 | 59.58 | 57.83 | 58.84 | 183,667 | -0.41(-0.69%) |
May 31, 2019 | 59.80 | 60.35 | 58.10 | 59.25 | 113,800 | -1.17(-1.94%) |
May 30, 2019 | 58.40 | 60.61 | 58.06 | 60.42 | 83,198 | +1.66(+2.83%) |
May 29, 2019 | 61.67 | 62.00 | 58.17 | 58.76 | 110,564 | -3.36(-5.41%) |
May 28, 2019 | 62.50 | 63.25 | 60.83 | 62.12 | 166,838 | -0.36(-0.58%) |
May 24, 2019 | 62.18 | 63.48 | 62.04 | 62.48 | 71,600 | +0.64(+1.03%) |
May 23, 2019 | 62.70 | 63.15 | 59.97 | 61.84 | 104,982 | -1.31(-2.07%) |
May 22, 2019 | 62.84 | 63.76 | 61.21 | 63.15 | 84,752 | -0.03(-0.05%) |
May 21, 2019 | 61.50 | 64.46 | 60.59 | 63.18 | 153,488 | +1.89(+3.08%) |
May 20, 2019 | 64.76 | 64.76 | 59.28 | 61.29 | 246,412 | -3.72(-5.72%) |
May 17, 2019 | 65.20 | 65.37 | 62.86 | 65.01 | 272,700 | -0.19(-0.29%) |
May 16, 2019 | 68.00 | 68.78 | 64.52 | 65.20 | 109,887 | -2.32(-3.44%) |
May 15, 2019 | 63.57 | 69.83 | 63.08 | 67.52 | 170,702 | +3.47(+5.42%) |
May 14, 2019 | 65.52 | 66.74 | 63.43 | 64.05 | 114,710 | -1.35(-2.06%) |
May 13, 2019 | 66.10 | 66.70 | 64.50 | 65.40 | 126,149 | -1.87(-2.78%) |
May 10, 2019 | 67.97 | 69.46 | 66.91 | 67.27 | 191,900 | -1.48(-2.15%) |
May 09, 2019 | 82.10 | 82.41 | 67.39 | 68.75 | 288,160 | -17.30(-20.10%) |
May 08, 2019 | 85.21 | 86.94 | 84.43 | 86.05 | 100,646 | +0.98(+1.15%) |
May 07, 2019 | 86.88 | 87.21 | 83.90 | 85.07 | 84,514 | -2.27(-2.60%) |
May 06, 2019 | 85.54 | 87.42 | 85.54 | 87.34 | 39,387 | +0.34(+0.39%) |
May 03, 2019 | 87.11 | 88.20 | 86.30 | 87.00 | 57,900 | +0.35(+0.40%) |
May 02, 2019 | 86.37 | 87.35 | 85.97 | 86.65 | 53,192 | +0.15(+0.17%) |