Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.54 | 55.01 | 52.54 | 53.14 | 400,716 | -2.61(-4.69%) |
Apr 29, 2020 | 54.67 | 57.64 | 54.65 | 55.75 | 432,771 | +2.68(+5.04%) |
Apr 28, 2020 | 51.51 | 55.00 | 51.51 | 53.08 | 965,230 | +6.95(+15.05%) |
Apr 27, 2020 | 45.23 | 46.58 | 44.88 | 46.13 | 359,064 | +1.55(+3.47%) |
Apr 24, 2020 | 44.18 | 44.78 | 43.63 | 44.59 | 148,390 | +0.40(+0.92%) |
Apr 23, 2020 | 43.34 | 45.24 | 43.34 | 44.18 | 177,692 | +1.09(+2.52%) |
Apr 22, 2020 | 42.25 | 43.49 | 41.58 | 43.10 | 251,083 | +2.03(+4.95%) |
Apr 21, 2020 | 41.73 | 41.85 | 40.63 | 41.06 | 205,210 | -1.52(-3.56%) |
Apr 20, 2020 | 41.76 | 43.69 | 41.42 | 42.58 | 198,356 | -0.09(-0.22%) |
Apr 17, 2020 | 43.37 | 44.01 | 42.57 | 42.67 | 188,069 | +0.39(+0.91%) |
Apr 16, 2020 | 42.24 | 42.46 | 40.89 | 42.29 | 228,028 | +0.28(+0.66%) |
Apr 15, 2020 | 42.87 | 43.32 | 40.78 | 42.01 | 226,676 | -2.49(-5.60%) |
Apr 14, 2020 | 43.15 | 45.05 | 42.69 | 44.50 | 287,528 | +2.25(+5.33%) |
Apr 13, 2020 | 42.56 | 42.83 | 41.76 | 42.25 | 222,217 | -0.55(-1.29%) |
Apr 09, 2020 | 42.84 | 43.66 | 42.00 | 42.80 | 401,034 | +0.94(+2.24%) |
Apr 08, 2020 | 42.19 | 42.58 | 41.13 | 41.86 | 206,558 | +0.75(+1.83%) |
Apr 07, 2020 | 42.92 | 43.53 | 40.56 | 41.11 | 241,236 | -0.43(-1.04%) |
Apr 06, 2020 | 40.56 | 41.73 | 40.27 | 41.54 | 245,833 | +2.61(+6.71%) |
Apr 03, 2020 | 39.70 | 40.03 | 38.05 | 38.93 | 186,021 | -0.85(-2.13%) |
Apr 02, 2020 | 38.22 | 41.01 | 38.22 | 39.78 | 223,817 | +1.43(+3.74%) |
Apr 01, 2020 | 39.26 | 39.79 | 37.98 | 38.35 | 216,188 | -2.39(-5.87%) |
Mar 31, 2020 | 42.22 | 42.93 | 39.46 | 40.74 | 302,787 | -1.56(-3.69%) |
Mar 30, 2020 | 41.49 | 42.55 | 39.31 | 42.30 | 317,686 | +1.43(+3.51%) |
Mar 27, 2020 | 39.85 | 42.41 | 39.40 | 40.87 | 308,940 | -0.64(-1.54%) |
Mar 26, 2020 | 38.02 | 41.90 | 38.02 | 41.50 | 431,756 | +4.03(+10.74%) |
Mar 25, 2020 | 36.04 | 40.35 | 34.86 | 37.48 | 446,254 | +1.41(+3.90%) |
Mar 24, 2020 | 33.60 | 36.13 | 32.92 | 36.07 | 267,864 | +4.41(+13.92%) |
Mar 23, 2020 | 32.81 | 32.81 | 29.90 | 31.66 | 349,709 | -0.51(-1.59%) |
Mar 20, 2020 | 34.49 | 36.48 | 31.98 | 32.18 | 465,711 | -2.15(-6.25%) |
Mar 19, 2020 | 30.38 | 35.14 | 28.33 | 34.32 | 452,247 | +3.61(+11.74%) |
Mar 18, 2020 | 35.74 | 37.23 | 29.92 | 30.72 | 383,192 | -7.28(-19.17%) |
Mar 17, 2020 | 36.08 | 38.31 | 34.69 | 38.00 | 404,602 | +2.65(+7.49%) |
Mar 16, 2020 | 34.68 | 37.25 | 34.23 | 35.35 | 462,446 | -4.49(-11.27%) |
Mar 13, 2020 | 38.86 | 39.96 | 35.73 | 39.84 | 386,394 | +3.08(+8.37%) |
Mar 12, 2020 | 38.54 | 38.84 | 36.08 | 36.77 | 532,878 | -4.83(-11.61%) |
Mar 11, 2020 | 43.76 | 44.52 | 40.94 | 41.60 | 358,118 | -3.58(-7.92%) |
Mar 10, 2020 | 45.46 | 45.90 | 43.00 | 45.17 | 399,376 | +1.33(+3.04%) |
Mar 09, 2020 | 42.98 | 45.09 | 42.26 | 43.84 | 466,983 | -2.70(-5.80%) |
Mar 06, 2020 | 45.78 | 47.20 | 45.59 | 46.54 | 231,595 | -0.79(-1.68%) |
Mar 05, 2020 | 48.51 | 49.32 | 46.71 | 47.34 | 223,664 | -2.47(-4.97%) |
Mar 04, 2020 | 49.05 | 49.89 | 48.12 | 49.81 | 218,276 | +1.62(+3.37%) |
Mar 03, 2020 | 49.23 | 50.60 | 47.52 | 48.19 | 249,596 | -1.10(-2.24%) |
Mar 02, 2020 | 48.69 | 49.38 | 46.81 | 49.29 | 439,971 | +1.01(+2.10%) |
Feb 28, 2020 | 47.69 | 48.51 | 46.40 | 48.28 | 573,730 | -1.31(-2.65%) |
Feb 27, 2020 | 51.17 | 51.71 | 49.59 | 49.59 | 480,377 | -2.82(-5.38%) |
Feb 26, 2020 | 52.98 | 53.56 | 52.30 | 52.41 | 361,421 | -0.05(-0.09%) |
Feb 25, 2020 | 55.10 | 55.10 | 52.09 | 52.46 | 418,314 | -2.26(-4.14%) |
Feb 24, 2020 | 55.63 | 56.49 | 54.71 | 54.72 | 309,662 | -3.04(-5.26%) |
Feb 21, 2020 | 57.73 | 58.62 | 57.39 | 57.76 | 394,939 | -0.10(-0.17%) |
Feb 20, 2020 | 55.68 | 58.29 | 55.31 | 57.86 | 517,185 | +4.13(+7.70%) |
Feb 19, 2020 | 53.08 | 53.94 | 52.78 | 53.73 | 213,036 | +0.68(+1.27%) |
Feb 18, 2020 | 52.20 | 53.11 | 52.20 | 53.05 | 137,872 | +0.55(+1.04%) |
Feb 14, 2020 | 52.75 | 52.75 | 52.22 | 52.50 | 162,577 | -0.24(-0.45%) |
Feb 13, 2020 | 52.12 | 52.83 | 51.80 | 52.74 | 143,738 | +0.13(+0.24%) |
Feb 12, 2020 | 52.93 | 53.18 | 52.05 | 52.61 | 263,400 | +0.14(+0.26%) |
Feb 11, 2020 | 52.39 | 53.30 | 51.88 | 52.48 | 201,090 | +0.61(+1.18%) |
Feb 10, 2020 | 51.24 | 51.88 | 51.03 | 51.87 | 113,309 | +0.26(+0.50%) |
Feb 07, 2020 | 52.03 | 52.19 | 51.36 | 51.61 | 163,782 | -0.30(-0.58%) |
Feb 06, 2020 | 52.21 | 52.39 | 51.68 | 51.91 | 108,720 | -0.06(-0.12%) |
Feb 05, 2020 | 51.32 | 52.04 | 51.09 | 51.97 | 244,949 | +1.26(+2.48%) |
Feb 04, 2020 | 51.66 | 51.84 | 50.68 | 50.72 | 228,302 | -0.17(-0.34%) |
Feb 03, 2020 | 51.01 | 51.41 | 50.45 | 50.89 | 239,593 | +0.46(+0.90%) |
Jan 31, 2020 | 51.50 | 51.79 | 50.43 | 50.43 | 305,106 | -1.57(-3.02%) |
Jan 30, 2020 | 51.64 | 52.08 | 51.10 | 52.00 | 177,168 | -0.19(-0.37%) |
Jan 29, 2020 | 53.12 | 53.46 | 52.16 | 52.19 | 179,381 | -0.86(-1.62%) |
Jan 28, 2020 | 53.24 | 53.59 | 52.94 | 53.05 | 170,643 | +0.07(+0.14%) |
Jan 27, 2020 | 52.95 | 53.59 | 52.66 | 52.98 | 214,070 | -1.06(-1.96%) |
Jan 24, 2020 | 53.58 | 54.10 | 53.34 | 54.04 | 229,842 | +0.59(+1.11%) |
Jan 23, 2020 | 53.26 | 53.58 | 52.62 | 53.44 | 239,682 | -0.10(-0.19%) |
Jan 22, 2020 | 53.91 | 54.16 | 53.15 | 53.54 | 178,332 | -0.21(-0.38%) |
Jan 21, 2020 | 54.04 | 54.80 | 53.52 | 53.75 | 208,691 | -0.67(-1.23%) |
Jan 17, 2020 | 54.66 | 55.00 | 54.07 | 54.42 | 248,686 | +0.03(+0.06%) |
Jan 16, 2020 | 53.05 | 54.74 | 53.05 | 54.39 | 312,050 | +1.90(+3.63%) |
Jan 15, 2020 | 51.72 | 52.90 | 51.06 | 52.49 | 460,390 | +1.57(+3.08%) |
Jan 14, 2020 | 51.57 | 51.70 | 50.65 | 50.92 | 287,768 | -0.74(-1.43%) |
Jan 13, 2020 | 50.71 | 51.69 | 50.48 | 51.66 | 366,472 | +1.12(+2.22%) |
Jan 10, 2020 | 50.63 | 50.92 | 50.26 | 50.53 | 223,488 | -0.16(-0.32%) |
Jan 09, 2020 | 50.79 | 51.25 | 50.42 | 50.70 | 192,433 | +0.03(+0.05%) |
Jan 08, 2020 | 50.18 | 50.91 | 49.02 | 50.67 | 356,895 | +0.30(+0.60%) |
Jan 07, 2020 | 51.02 | 51.74 | 50.28 | 50.37 | 383,444 | +1.17(+2.37%) |
Jan 06, 2020 | 48.97 | 49.54 | 48.40 | 49.20 | 227,060 | -0.09(-0.18%) |
Jan 03, 2020 | 49.62 | 50.02 | 49.25 | 49.29 | 231,335 | -1.08(-2.14%) |
Jan 02, 2020 | 49.93 | 50.41 | 49.83 | 50.37 | 216,686 | +0.95(+1.93%) |
Dec 31, 2019 | 49.49 | 50.02 | 49.36 | 49.42 | 191,309 | -0.22(-0.44%) |
Dec 30, 2019 | 50.18 | 50.18 | 49.45 | 49.64 | 219,802 | -0.24(-0.49%) |
Dec 27, 2019 | 50.38 | 50.38 | 49.76 | 49.88 | 169,146 | -0.33(-0.65%) |
Dec 26, 2019 | 50.07 | 50.63 | 50.07 | 50.21 | 144,684 | +0.32(+0.64%) |
Dec 24, 2019 | 50.23 | 50.51 | 49.84 | 49.89 | 100,230 | -0.40(-0.79%) |
Dec 23, 2019 | 49.80 | 50.65 | 49.36 | 50.29 | 309,270 | +0.84(+1.71%) |
Dec 20, 2019 | 50.05 | 50.25 | 49.30 | 49.44 | 621,451 | -0.54(-1.09%) |
Dec 19, 2019 | 50.28 | 50.28 | 49.42 | 49.99 | 222,830 | +0.20(+0.40%) |
Dec 18, 2019 | 49.42 | 50.02 | 48.87 | 49.79 | 333,049 | +0.35(+0.72%) |
Dec 17, 2019 | 49.19 | 49.68 | 49.15 | 49.44 | 153,637 | +0.24(+0.50%) |
Dec 16, 2019 | 49.36 | 50.18 | 48.87 | 49.19 | 204,163 | +0.42(+0.86%) |
Dec 13, 2019 | 49.76 | 50.80 | 48.23 | 48.77 | 351,744 | -0.99(-1.99%) |
Dec 12, 2019 | 48.97 | 50.43 | 48.81 | 49.76 | 224,309 | +1.02(+2.08%) |
Dec 11, 2019 | 48.95 | 49.15 | 48.55 | 48.75 | 244,411 | +0.13(+0.26%) |
Dec 10, 2019 | 48.40 | 49.03 | 47.93 | 48.62 | 378,736 | +0.44(+0.90%) |
Dec 09, 2019 | 50.25 | 50.58 | 48.13 | 48.18 | 488,074 | -2.21(-4.39%) |
Dec 06, 2019 | 50.87 | 51.26 | 50.15 | 50.40 | 304,330 | -0.06(-0.13%) |
Dec 05, 2019 | 50.93 | 51.20 | 50.32 | 50.46 | 162,832 | -0.54(-1.07%) |
Dec 04, 2019 | 51.09 | 52.28 | 48.65 | 51.00 | 287,803 | +0.41(+0.81%) |
Dec 03, 2019 | 50.31 | 50.88 | 49.38 | 50.60 | 825,883 | -0.44(-0.87%) |
Dec 02, 2019 | 51.73 | 51.76 | 50.56 | 51.04 | 317,967 | -0.47(-0.92%) |
Nov 29, 2019 | 51.33 | 52.09 | 50.77 | 51.51 | 211,928 | -0.44(-0.84%) |
Nov 27, 2019 | 51.82 | 52.28 | 51.20 | 51.95 | 136,948 | +0.34(+0.65%) |
Nov 26, 2019 | 52.71 | 53.26 | 51.50 | 51.61 | 211,377 | -1.36(-2.57%) |
Nov 25, 2019 | 52.25 | 53.09 | 51.97 | 52.97 | 202,061 | +0.90(+1.72%) |
Nov 22, 2019 | 52.17 | 52.69 | 51.99 | 52.07 | 232,217 | +0.32(+0.61%) |
Nov 21, 2019 | 52.56 | 52.68 | 51.60 | 51.76 | 414,391 | -0.47(-0.90%) |
Nov 20, 2019 | 52.16 | 52.72 | 51.59 | 52.23 | 298,367 | -0.26(-0.50%) |
Nov 19, 2019 | 52.84 | 53.34 | 52.46 | 52.49 | 279,255 | -0.27(-0.52%) |
Nov 18, 2019 | 52.68 | 53.01 | 52.10 | 52.76 | 196,304 | -0.21(-0.39%) |
Nov 15, 2019 | 51.93 | 53.18 | 51.91 | 52.97 | 320,649 | +1.64(+3.20%) |
Nov 14, 2019 | 51.47 | 52.36 | 51.25 | 51.33 | 279,895 | -0.31(-0.60%) |
Nov 13, 2019 | 51.65 | 52.28 | 51.36 | 51.64 | 264,822 | -0.82(-1.56%) |
Nov 12, 2019 | 52.37 | 53.12 | 51.87 | 52.46 | 264,788 | +0.27(+0.52%) |
Nov 11, 2019 | 52.12 | 52.74 | 51.79 | 52.18 | 312,605 | -0.53(-1.00%) |
Nov 08, 2019 | 51.97 | 53.16 | 51.97 | 52.71 | 234,091 | +0.54(+1.03%) |
Nov 07, 2019 | 52.12 | 53.14 | 51.89 | 52.17 | 420,323 | +0.82(+1.59%) |
Nov 06, 2019 | 52.34 | 52.75 | 51.22 | 51.36 | 446,868 | -1.33(-2.53%) |
Nov 05, 2019 | 53.51 | 54.71 | 52.51 | 52.69 | 365,600 | -0.73(-1.36%) |
Nov 04, 2019 | 53.46 | 54.60 | 53.28 | 53.42 | 551,878 | -0.09(-0.17%) |
Nov 01, 2019 | 49.54 | 53.60 | 49.19 | 53.51 | 632,257 | +4.87(+10.01%) |
Oct 31, 2019 | 50.47 | 50.47 | 46.68 | 48.64 | 713,881 | -1.91(-3.79%) |
Oct 30, 2019 | 51.42 | 51.42 | 50.01 | 50.55 | 335,805 | -1.05(-2.04%) |
Oct 29, 2019 | 50.91 | 51.76 | 50.20 | 51.60 | 376,151 | +0.63(+1.25%) |
Oct 28, 2019 | 51.59 | 52.21 | 50.89 | 50.97 | 217,459 | -0.68(-1.32%) |
Oct 25, 2019 | 49.83 | 51.71 | 49.83 | 51.65 | 413,492 | +1.60(+3.19%) |
Oct 24, 2019 | 51.21 | 51.21 | 49.58 | 50.05 | 253,075 | -0.92(-1.80%) |
Oct 23, 2019 | 51.64 | 51.64 | 50.10 | 50.97 | 282,327 | -0.82(-1.58%) |
Oct 22, 2019 | 48.35 | 52.14 | 48.35 | 51.78 | 684,924 | +3.62(+7.51%) |
Oct 21, 2019 | 48.37 | 48.89 | 48.14 | 48.17 | 155,038 | +0.34(+0.70%) |
Oct 18, 2019 | 48.26 | 48.49 | 47.44 | 47.83 | 173,115 | -0.65(-1.35%) |
Oct 17, 2019 | 47.93 | 48.56 | 47.81 | 48.48 | 137,505 | +0.77(+1.62%) |
Oct 16, 2019 | 47.75 | 48.39 | 47.46 | 47.71 | 152,116 | +0.00(+0.00%) |
Oct 15, 2019 | 47.67 | 48.16 | 47.16 | 47.71 | 172,258 | +0.05(+0.11%) |
Oct 14, 2019 | 48.47 | 48.55 | 47.48 | 47.66 | 233,935 | -0.69(-1.43%) |
Oct 11, 2019 | 46.71 | 48.77 | 46.71 | 48.35 | 343,474 | +2.13(+4.60%) |
Oct 10, 2019 | 45.93 | 46.49 | 45.82 | 46.23 | 205,038 | +0.30(+0.65%) |
Oct 09, 2019 | 46.26 | 46.26 | 45.81 | 45.93 | 192,123 | +0.13(+0.28%) |
Oct 08, 2019 | 46.34 | 46.74 | 45.74 | 45.80 | 217,203 | -1.04(-2.23%) |
Oct 07, 2019 | 45.39 | 47.03 | 45.11 | 46.84 | 422,184 | +1.27(+2.79%) |
Oct 04, 2019 | 47.21 | 47.40 | 44.90 | 45.57 | 523,976 | -1.86(-3.91%) |
Oct 03, 2019 | 47.26 | 48.20 | 46.77 | 47.43 | 447,556 | -0.12(-0.25%) |
Oct 02, 2019 | 46.59 | 47.70 | 45.96 | 47.54 | 403,155 | +0.41(+0.86%) |
Oct 01, 2019 | 47.37 | 48.22 | 46.79 | 47.14 | 416,054 | -0.13(-0.27%) |
Sep 30, 2019 | 47.42 | 47.57 | 47.05 | 47.27 | 219,794 | -0.13(-0.27%) |
Sep 27, 2019 | 47.70 | 48.12 | 46.90 | 47.39 | 207,925 | -0.09(-0.19%) |
Sep 26, 2019 | 48.73 | 48.76 | 47.30 | 47.48 | 210,925 | -1.25(-2.57%) |
Sep 25, 2019 | 47.93 | 49.00 | 47.63 | 48.73 | 247,697 | +0.67(+1.39%) |
Sep 24, 2019 | 48.97 | 49.38 | 47.78 | 48.07 | 277,688 | -0.68(-1.39%) |
Sep 23, 2019 | 48.05 | 49.08 | 47.84 | 48.74 | 195,931 | +0.53(+1.10%) |
Sep 20, 2019 | 48.88 | 49.39 | 48.14 | 48.21 | 855,457 | -0.56(-1.15%) |
Sep 19, 2019 | 48.37 | 49.65 | 48.37 | 48.77 | 315,702 | +0.37(+0.76%) |
Sep 18, 2019 | 48.67 | 49.09 | 47.88 | 48.40 | 285,416 | -0.38(-0.78%) |
Sep 17, 2019 | 49.90 | 49.90 | 48.67 | 48.78 | 302,843 | -1.30(-2.59%) |
Sep 16, 2019 | 49.43 | 50.45 | 49.41 | 50.08 | 222,635 | +0.39(+0.78%) |
Sep 13, 2019 | 50.12 | 50.72 | 49.59 | 49.69 | 262,321 | -0.30(-0.59%) |
Sep 12, 2019 | 49.94 | 50.12 | 49.00 | 49.99 | 314,104 | +0.15(+0.31%) |
Sep 11, 2019 | 48.39 | 49.85 | 47.66 | 49.83 | 451,252 | +1.86(+3.87%) |
Sep 10, 2019 | 46.43 | 48.07 | 46.43 | 47.98 | 394,249 | +1.30(+2.78%) |
Sep 09, 2019 | 45.58 | 46.72 | 45.58 | 46.68 | 377,323 | +1.04(+2.27%) |
Sep 06, 2019 | 45.69 | 46.02 | 45.36 | 45.64 | 326,152 | +0.13(+0.28%) |
Sep 05, 2019 | 44.33 | 45.66 | 44.12 | 45.52 | 471,314 | +1.88(+4.31%) |
Sep 04, 2019 | 44.41 | 44.70 | 43.47 | 43.63 | 839,452 | -0.08(-0.19%) |
Sep 03, 2019 | 44.00 | 44.35 | 43.45 | 43.72 | 306,489 | -0.58(-1.30%) |
Aug 30, 2019 | 44.36 | 45.22 | 43.97 | 44.29 | 581,369 | +0.38(+0.86%) |
Aug 29, 2019 | 43.46 | 44.08 | 43.35 | 43.91 | 235,919 | +0.90(+2.09%) |
Aug 28, 2019 | 42.82 | 43.73 | 42.56 | 43.01 | 272,915 | -0.01(-0.02%) |
Aug 27, 2019 | 43.90 | 43.90 | 42.92 | 43.02 | 285,896 | -0.45(-1.04%) |
Aug 26, 2019 | 43.04 | 43.53 | 42.63 | 43.47 | 264,750 | +1.02(+2.40%) |
Aug 23, 2019 | 43.77 | 44.04 | 42.36 | 42.45 | 360,122 | -1.72(-3.89%) |
Aug 22, 2019 | 44.42 | 45.03 | 44.14 | 44.18 | 315,543 | -0.23(-0.53%) |
Aug 21, 2019 | 45.23 | 45.24 | 44.39 | 44.41 | 259,692 | -0.30(-0.66%) |
Aug 20, 2019 | 45.44 | 45.44 | 44.67 | 44.71 | 369,357 | -0.95(-2.09%) |
Aug 19, 2019 | 44.61 | 45.76 | 44.61 | 45.66 | 419,356 | +1.72(+3.92%) |
Aug 16, 2019 | 43.48 | 44.32 | 43.27 | 43.94 | 2,179,385 | +0.91(+2.11%) |
Aug 15, 2019 | 43.94 | 43.98 | 42.86 | 43.03 | 556,799 | -0.77(-1.77%) |
Aug 14, 2019 | 44.91 | 45.41 | 43.77 | 43.81 | 439,781 | -2.09(-4.55%) |
Aug 13, 2019 | 44.93 | 46.22 | 44.61 | 45.90 | 569,999 | +0.98(+2.19%) |
Aug 12, 2019 | 46.21 | 46.40 | 44.70 | 44.91 | 503,585 | -1.49(-3.20%) |
Aug 09, 2019 | 47.77 | 47.81 | 46.26 | 46.40 | 447,711 | -1.64(-3.41%) |
Aug 08, 2019 | 47.09 | 48.06 | 46.77 | 48.04 | 516,748 | +1.36(+2.91%) |
Aug 07, 2019 | 46.93 | 47.23 | 46.20 | 46.68 | 521,852 | -0.97(-2.04%) |
Aug 06, 2019 | 48.83 | 49.29 | 47.27 | 47.65 | 700,384 | -0.94(-1.93%) |
Aug 05, 2019 | 50.90 | 51.26 | 47.99 | 48.59 | 931,698 | -2.85(-5.53%) |
Aug 02, 2019 | 56.72 | 56.72 | 51.37 | 51.44 | 900,417 | -5.84(-10.19%) |
Aug 01, 2019 | 58.25 | 59.45 | 56.72 | 57.27 | 453,463 | -0.77(-1.32%) |
Jul 31, 2019 | 58.40 | 59.69 | 57.94 | 58.04 | 418,776 | -0.32(-0.56%) |
Jul 30, 2019 | 58.15 | 58.48 | 57.80 | 58.36 | 282,228 | -0.11(-0.18%) |
Jul 29, 2019 | 59.69 | 59.78 | 58.26 | 58.47 | 316,458 | -1.12(-1.87%) |
Jul 26, 2019 | 58.68 | 59.84 | 58.61 | 59.59 | 222,800 | +1.18(+2.02%) |
Jul 25, 2019 | 59.67 | 59.97 | 58.36 | 58.41 | 217,078 | -1.26(-2.11%) |
Jul 24, 2019 | 58.77 | 60.26 | 58.62 | 59.67 | 175,112 | +0.73(+1.24%) |
Jul 23, 2019 | 58.83 | 59.14 | 58.53 | 58.94 | 140,623 | +0.44(+0.75%) |
Jul 22, 2019 | 58.76 | 59.30 | 57.93 | 58.50 | 141,329 | -0.05(-0.08%) |
Jul 19, 2019 | 59.09 | 60.18 | 58.51 | 58.54 | 166,961 | -0.59(-1.01%) |
Jul 18, 2019 | 59.55 | 59.76 | 58.77 | 59.14 | 174,841 | -0.45(-0.76%) |
Jul 17, 2019 | 59.63 | 60.09 | 59.07 | 59.59 | 252,570 | -0.13(-0.21%) |
Jul 16, 2019 | 59.71 | 60.19 | 59.31 | 59.71 | 281,985 | +0.01(+0.02%) |
Jul 15, 2019 | 60.24 | 60.31 | 58.82 | 59.71 | 312,905 | -0.39(-0.64%) |
Jul 12, 2019 | 59.25 | 60.18 | 58.90 | 60.09 | 397,089 | +1.08(+1.83%) |
Jul 11, 2019 | 59.09 | 59.09 | 58.23 | 59.01 | 330,254 | -0.09(-0.15%) |
Jul 10, 2019 | 59.37 | 59.72 | 58.24 | 59.10 | 341,392 | +0.04(+0.06%) |
Jul 09, 2019 | 57.42 | 59.16 | 57.23 | 59.07 | 603,525 | +1.88(+3.29%) |
Jul 08, 2019 | 58.53 | 58.59 | 57.18 | 57.18 | 432,123 | -1.69(-2.88%) |
Jul 05, 2019 | 58.60 | 58.98 | 57.61 | 58.88 | 325,495 | -0.13(-0.21%) |
Jul 03, 2019 | 58.28 | 59.01 | 57.77 | 59.00 | 321,923 | +0.89(+1.53%) |
Jul 02, 2019 | 57.42 | 58.22 | 57.27 | 58.11 | 439,600 | +0.57(+1.00%) |
Jul 01, 2019 | 58.51 | 58.83 | 57.18 | 57.54 | 463,735 | -0.15(-0.26%) |
Jun 28, 2019 | 56.92 | 58.16 | 56.92 | 57.69 | 1,265,481 | +0.77(+1.35%) |
Jun 27, 2019 | 56.43 | 57.22 | 56.14 | 56.92 | 434,490 | +0.81(+1.44%) |
Jun 26, 2019 | 57.52 | 58.16 | 56.03 | 56.12 | 300,477 | -1.38(-2.40%) |
Jun 25, 2019 | 57.97 | 58.33 | 57.45 | 57.50 | 503,529 | -0.57(-0.99%) |
Jun 24, 2019 | 58.04 | 58.47 | 57.76 | 58.07 | 255,710 | +0.14(+0.25%) |
Jun 21, 2019 | 57.99 | 58.61 | 57.60 | 57.93 | 550,752 | -0.19(-0.32%) |
Jun 20, 2019 | 57.81 | 58.15 | 57.06 | 58.11 | 205,341 | +0.91(+1.60%) |
Jun 19, 2019 | 58.22 | 58.23 | 56.95 | 57.20 | 240,723 | -0.66(-1.15%) |
Jun 18, 2019 | 56.89 | 58.54 | 56.82 | 57.86 | 419,538 | +1.44(+2.56%) |
Jun 17, 2019 | 57.27 | 57.89 | 56.37 | 56.42 | 373,530 | -0.87(-1.52%) |
Jun 14, 2019 | 58.04 | 58.11 | 57.27 | 57.29 | 253,498 | -0.85(-1.46%) |
Jun 13, 2019 | 57.98 | 58.69 | 57.30 | 58.14 | 391,472 | +0.10(+0.17%) |
Jun 12, 2019 | 58.27 | 58.41 | 57.79 | 58.04 | 200,203 | -0.40(-0.69%) |
Jun 11, 2019 | 59.03 | 59.11 | 58.16 | 58.45 | 409,482 | -0.20(-0.34%) |
Jun 10, 2019 | 58.14 | 58.93 | 57.97 | 58.64 | 205,136 | +0.79(+1.36%) |
Jun 07, 2019 | 59.18 | 59.41 | 57.83 | 57.85 | 366,684 | -1.07(-1.81%) |
Jun 06, 2019 | 58.78 | 59.74 | 58.04 | 58.92 | 340,455 | +0.26(+0.44%) |
Jun 05, 2019 | 58.99 | 59.47 | 57.67 | 58.66 | 480,853 | -0.01(-0.02%) |
Jun 04, 2019 | 58.09 | 59.58 | 56.98 | 58.67 | 409,288 | +0.82(+1.41%) |
Jun 03, 2019 | 56.91 | 57.98 | 56.89 | 57.85 | 748,117 | +0.95(+1.67%) |
May 31, 2019 | 58.29 | 58.93 | 56.73 | 56.91 | 424,506 | -2.11(-3.58%) |
May 30, 2019 | 56.26 | 59.06 | 56.21 | 59.02 | 2,585,224 | +3.00(+5.36%) |
May 29, 2019 | 57.10 | 57.42 | 55.93 | 56.02 | 860,946 | -1.04(-1.82%) |
May 28, 2019 | 58.01 | 58.42 | 57.04 | 57.06 | 448,200 | -0.87(-1.50%) |
May 24, 2019 | 58.38 | 58.64 | 57.66 | 57.93 | 292,454 | -0.20(-0.34%) |
May 23, 2019 | 58.32 | 58.75 | 57.73 | 58.12 | 355,141 | -0.61(-1.04%) |
May 22, 2019 | 59.48 | 60.05 | 58.65 | 58.73 | 341,616 | -0.89(-1.49%) |
May 21, 2019 | 60.51 | 61.27 | 59.54 | 59.62 | 428,280 | -0.50(-0.83%) |
May 20, 2019 | 61.50 | 61.62 | 60.02 | 60.12 | 385,883 | -1.97(-3.17%) |
May 17, 2019 | 62.44 | 62.84 | 61.95 | 62.09 | 1,019,015 | -0.73(-1.16%) |
May 16, 2019 | 63.19 | 63.67 | 62.74 | 62.82 | 273,707 | -0.07(-0.11%) |
May 15, 2019 | 61.64 | 62.95 | 60.94 | 62.89 | 415,969 | +0.82(+1.33%) |
May 14, 2019 | 61.58 | 62.33 | 61.16 | 62.07 | 290,936 | +0.69(+1.12%) |
May 13, 2019 | 63.19 | 63.31 | 61.32 | 61.38 | 448,439 | -2.81(-4.38%) |
May 10, 2019 | 63.05 | 64.34 | 62.74 | 64.19 | 380,191 | +0.83(+1.31%) |
May 09, 2019 | 62.03 | 63.52 | 61.78 | 63.36 | 339,728 | +0.83(+1.33%) |
May 08, 2019 | 62.85 | 63.45 | 62.41 | 62.52 | 468,192 | -0.44(-0.70%) |
May 07, 2019 | 63.79 | 64.22 | 62.76 | 62.96 | 407,264 | -1.39(-2.16%) |
May 06, 2019 | 63.95 | 64.50 | 63.43 | 64.35 | 660,502 | -0.65(-0.99%) |
May 03, 2019 | 61.26 | 65.09 | 60.30 | 65.00 | 988,988 | +4.21(+6.93%) |
May 02, 2019 | 57.33 | 61.01 | 57.32 | 60.78 | 578,299 | +1.92(+3.26%) |