Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.04 | 55.84 | 54.00 | 54.87 | 1,496,584 | -0.88(-1.58%) |
Apr 29, 2020 | 58.12 | 58.14 | 55.68 | 55.75 | 1,846,508 | -1.62(-2.82%) |
Apr 28, 2020 | 58.57 | 59.35 | 57.25 | 57.37 | 1,118,513 | +0.27(+0.48%) |
Apr 27, 2020 | 55.33 | 57.52 | 55.10 | 57.10 | 782,644 | +2.12(+3.86%) |
Apr 24, 2020 | 54.23 | 55.33 | 54.01 | 54.98 | 993,506 | +0.84(+1.55%) |
Apr 23, 2020 | 55.41 | 56.21 | 53.65 | 54.14 | 1,716,179 | -1.65(-2.95%) |
Apr 22, 2020 | 54.34 | 56.13 | 53.78 | 55.79 | 1,367,644 | +2.14(+3.98%) |
Apr 21, 2020 | 54.28 | 55.19 | 52.14 | 53.65 | 1,633,424 | -1.45(-2.63%) |
Apr 20, 2020 | 56.55 | 57.48 | 55.02 | 55.10 | 1,270,910 | -2.58(-4.48%) |
Apr 17, 2020 | 58.03 | 58.63 | 56.94 | 57.68 | 983,833 | +1.38(+2.46%) |
Apr 16, 2020 | 57.29 | 57.29 | 55.65 | 56.30 | 1,430,146 | -0.53(-0.93%) |
Apr 15, 2020 | 56.76 | 57.56 | 55.79 | 56.83 | 1,063,627 | -1.61(-2.76%) |
Apr 14, 2020 | 57.32 | 58.93 | 57.32 | 58.44 | 1,232,751 | +2.40(+4.29%) |
Apr 13, 2020 | 56.98 | 57.10 | 55.27 | 56.04 | 955,865 | -1.44(-2.50%) |
Apr 09, 2020 | 55.69 | 58.41 | 55.33 | 57.47 | 1,476,245 | +2.83(+5.18%) |
Apr 08, 2020 | 52.84 | 54.99 | 52.18 | 54.64 | 1,750,727 | +2.20(+4.20%) |
Apr 07, 2020 | 57.44 | 57.44 | 52.05 | 52.44 | 1,905,304 | -0.85(-1.59%) |
Apr 06, 2020 | 49.55 | 53.55 | 48.92 | 53.29 | 2,038,187 | +5.64(+11.84%) |
Apr 03, 2020 | 47.02 | 47.87 | 46.40 | 47.65 | 1,902,049 | -0.16(-0.34%) |
Apr 02, 2020 | 47.18 | 48.77 | 45.71 | 47.81 | 1,774,003 | -0.55(-1.13%) |
Apr 01, 2020 | 51.00 | 52.29 | 46.49 | 48.36 | 1,623,011 | -3.94(-7.53%) |
Mar 31, 2020 | 50.94 | 52.95 | 48.67 | 52.30 | 4,033,309 | +0.80(+1.55%) |
Mar 30, 2020 | 52.75 | 53.62 | 48.58 | 51.50 | 1,571,555 | -0.17(-0.33%) |
Mar 27, 2020 | 47.85 | 52.94 | 47.46 | 51.67 | 1,146,615 | +2.56(+5.21%) |
Mar 26, 2020 | 45.29 | 49.39 | 44.36 | 49.11 | 1,868,687 | +4.18(+9.30%) |
Mar 25, 2020 | 44.07 | 48.21 | 43.77 | 44.93 | 2,286,167 | +0.57(+1.28%) |
Mar 24, 2020 | 43.05 | 45.20 | 40.92 | 44.36 | 2,036,072 | +3.19(+7.75%) |
Mar 23, 2020 | 43.69 | 43.99 | 39.64 | 41.17 | 2,074,170 | -2.93(-6.64%) |
Mar 20, 2020 | 42.74 | 46.78 | 42.01 | 44.10 | 4,256,359 | +2.07(+4.92%) |
Mar 19, 2020 | 40.65 | 45.77 | 37.92 | 42.03 | 2,377,247 | +1.16(+2.83%) |
Mar 18, 2020 | 47.28 | 48.48 | 38.02 | 40.88 | 1,938,777 | -9.85(-19.42%) |
Mar 17, 2020 | 49.01 | 51.91 | 47.06 | 50.72 | 2,666,614 | +2.68(+5.59%) |
Mar 16, 2020 | 54.03 | 55.22 | 48.03 | 48.04 | 2,148,741 | -12.20(-20.25%) |
Mar 13, 2020 | 60.39 | 61.36 | 56.72 | 60.24 | 1,820,280 | +2.44(+4.22%) |
Mar 12, 2020 | 56.02 | 62.95 | 55.68 | 57.80 | 1,610,977 | -4.43(-7.11%) |
Mar 11, 2020 | 65.63 | 65.89 | 62.03 | 62.23 | 1,924,090 | -4.86(-7.25%) |
Mar 10, 2020 | 65.89 | 67.18 | 64.03 | 67.09 | 1,201,397 | +2.13(+3.28%) |
Mar 09, 2020 | 67.42 | 67.68 | 64.51 | 64.96 | 1,270,496 | -2.98(-4.39%) |
Mar 06, 2020 | 66.66 | 68.15 | 65.62 | 67.94 | 1,299,662 | -0.06(-0.09%) |
Mar 05, 2020 | 67.47 | 68.72 | 66.87 | 68.00 | 695,562 | -0.23(-0.33%) |
Mar 04, 2020 | 66.77 | 68.33 | 66.55 | 68.23 | 1,213,043 | +2.53(+3.85%) |
Mar 03, 2020 | 65.06 | 67.10 | 64.61 | 65.70 | 1,266,513 | +0.99(+1.54%) |
Mar 02, 2020 | 62.03 | 65.05 | 62.03 | 64.70 | 1,456,027 | +2.96(+4.80%) |
Feb 28, 2020 | 62.42 | 62.76 | 60.31 | 61.74 | 1,803,457 | -1.67(-2.64%) |
Feb 27, 2020 | 66.33 | 66.60 | 63.33 | 63.41 | 1,425,756 | -3.35(-5.02%) |
Feb 26, 2020 | 68.15 | 68.53 | 66.68 | 66.76 | 856,330 | -1.34(-1.96%) |
Feb 25, 2020 | 69.28 | 69.56 | 68.09 | 68.10 | 1,062,690 | -1.00(-1.45%) |
Feb 24, 2020 | 69.06 | 70.01 | 68.95 | 69.10 | 786,171 | -0.49(-0.70%) |
Feb 21, 2020 | 69.85 | 70.07 | 69.28 | 69.59 | 558,690 | -0.23(-0.34%) |
Feb 20, 2020 | 68.16 | 69.87 | 67.56 | 69.83 | 960,952 | +1.80(+2.64%) |
Feb 19, 2020 | 68.40 | 68.52 | 68.00 | 68.03 | 568,948 | -0.39(-0.57%) |
Feb 18, 2020 | 68.10 | 68.44 | 67.77 | 68.42 | 578,342 | +0.43(+0.64%) |
Feb 14, 2020 | 67.37 | 67.99 | 67.30 | 67.98 | 710,868 | +0.85(+1.27%) |
Feb 13, 2020 | 66.70 | 67.38 | 66.70 | 67.13 | 553,466 | +0.48(+0.72%) |
Feb 12, 2020 | 66.38 | 67.09 | 66.09 | 66.65 | 979,843 | +0.28(+0.42%) |
Feb 11, 2020 | 65.99 | 66.69 | 65.99 | 66.37 | 819,772 | +0.33(+0.51%) |
Feb 10, 2020 | 66.18 | 66.48 | 65.88 | 66.04 | 928,109 | +0.21(+0.32%) |
Feb 07, 2020 | 66.23 | 66.36 | 65.69 | 65.83 | 685,856 | -0.17(-0.26%) |
Feb 06, 2020 | 65.50 | 66.16 | 65.10 | 66.00 | 546,711 | +0.59(+0.90%) |
Feb 05, 2020 | 66.17 | 66.17 | 65.31 | 65.42 | 588,294 | -0.93(-1.40%) |
Feb 04, 2020 | 66.01 | 66.57 | 65.75 | 66.35 | 451,885 | +0.41(+0.62%) |
Feb 03, 2020 | 65.90 | 66.57 | 65.79 | 65.94 | 738,594 | +0.21(+0.32%) |
Jan 31, 2020 | 66.02 | 66.32 | 65.41 | 65.73 | 1,027,400 | -0.33(-0.51%) |
Jan 30, 2020 | 65.57 | 66.78 | 65.24 | 66.07 | 836,694 | +0.37(+0.56%) |
Jan 29, 2020 | 65.52 | 66.04 | 65.07 | 65.70 | 1,151,292 | +0.33(+0.50%) |
Jan 28, 2020 | 64.87 | 65.62 | 64.40 | 65.37 | 1,159,720 | +0.50(+0.77%) |
Jan 27, 2020 | 64.94 | 65.34 | 64.34 | 64.87 | 735,940 | -0.25(-0.39%) |
Jan 24, 2020 | 65.05 | 65.45 | 64.82 | 65.13 | 620,004 | +0.23(+0.35%) |
Jan 23, 2020 | 64.71 | 65.08 | 64.40 | 64.90 | 679,865 | +0.37(+0.57%) |
Jan 22, 2020 | 64.95 | 65.33 | 64.32 | 64.53 | 800,172 | -0.17(-0.27%) |
Jan 21, 2020 | 63.76 | 64.74 | 63.76 | 64.70 | 949,238 | +0.98(+1.55%) |
Jan 17, 2020 | 63.93 | 64.31 | 63.62 | 63.72 | 978,592 | -0.13(-0.20%) |
Jan 16, 2020 | 63.72 | 64.14 | 63.48 | 63.84 | 845,836 | +0.21(+0.33%) |
Jan 15, 2020 | 64.06 | 64.40 | 63.63 | 63.64 | 908,120 | -0.14(-0.23%) |
Jan 14, 2020 | 64.15 | 64.38 | 63.31 | 63.78 | 882,743 | -0.39(-0.61%) |
Jan 13, 2020 | 63.09 | 64.21 | 63.08 | 64.17 | 916,216 | +1.09(+1.73%) |
Jan 10, 2020 | 62.85 | 63.18 | 62.60 | 63.08 | 670,582 | +0.34(+0.55%) |
Jan 09, 2020 | 62.90 | 63.15 | 62.54 | 62.73 | 1,323,662 | -0.32(-0.50%) |
Jan 08, 2020 | 62.53 | 63.19 | 62.30 | 63.05 | 1,102,934 | +0.65(+1.04%) |
Jan 07, 2020 | 63.09 | 63.09 | 62.06 | 62.40 | 689,114 | -0.86(-1.36%) |
Jan 06, 2020 | 63.26 | 63.61 | 62.76 | 63.26 | 1,264,448 | -0.07(-0.11%) |
Jan 03, 2020 | 62.29 | 63.50 | 62.24 | 63.33 | 1,328,659 | +0.90(+1.45%) |
Jan 02, 2020 | 63.93 | 63.99 | 62.10 | 62.43 | 861,928 | -1.17(-1.85%) |
Dec 31, 2019 | 62.94 | 63.64 | 62.81 | 63.60 | 884,297 | +0.58(+0.92%) |
Dec 30, 2019 | 62.63 | 63.05 | 62.62 | 63.02 | 543,650 | +0.22(+0.35%) |
Dec 27, 2019 | 62.72 | 62.98 | 62.58 | 62.81 | 352,501 | +0.24(+0.39%) |
Dec 26, 2019 | 62.30 | 62.63 | 62.01 | 62.56 | 326,859 | +0.32(+0.52%) |
Dec 24, 2019 | 61.71 | 62.31 | 61.63 | 62.24 | 197,767 | +0.47(+0.76%) |
Dec 23, 2019 | 62.78 | 63.01 | 61.61 | 61.77 | 572,591 | -0.77(-1.24%) |
Dec 20, 2019 | 61.92 | 62.60 | 61.84 | 62.55 | 2,573,195 | +0.79(+1.28%) |
Dec 19, 2019 | 61.84 | 62.04 | 61.47 | 61.75 | 1,230,767 | -0.11(-0.17%) |
Dec 18, 2019 | 61.73 | 62.40 | 61.51 | 61.86 | 1,508,247 | -0.12(-0.19%) |
Dec 17, 2019 | 62.78 | 62.92 | 61.78 | 61.98 | 1,148,576 | -0.61(-0.98%) |
Dec 16, 2019 | 62.96 | 63.46 | 62.29 | 62.59 | 1,136,016 | -0.24(-0.39%) |
Dec 13, 2019 | 62.67 | 63.11 | 62.01 | 62.83 | 917,354 | -0.07(-0.11%) |
Dec 12, 2019 | 63.88 | 64.07 | 62.59 | 62.91 | 1,234,832 | -1.09(-1.70%) |
Dec 11, 2019 | 64.68 | 64.78 | 63.17 | 63.99 | 1,459,542 | -0.58(-0.89%) |
Dec 10, 2019 | 65.34 | 65.58 | 64.32 | 64.57 | 603,619 | -0.69(-1.06%) |
Dec 09, 2019 | 64.99 | 65.55 | 64.58 | 65.26 | 951,623 | +0.42(+0.65%) |
Dec 06, 2019 | 65.74 | 65.87 | 64.67 | 64.84 | 1,538,336 | -1.01(-1.53%) |
Dec 05, 2019 | 65.80 | 66.08 | 65.42 | 65.85 | 1,068,401 | -0.31(-0.48%) |
Dec 04, 2019 | 65.68 | 66.31 | 65.68 | 66.16 | 1,122,416 | +0.18(+0.27%) |
Dec 03, 2019 | 65.99 | 66.32 | 65.76 | 65.98 | 1,175,867 | +0.13(+0.19%) |
Dec 02, 2019 | 66.51 | 66.75 | 65.54 | 65.86 | 2,107,176 | -0.78(-1.17%) |
Nov 29, 2019 | 66.40 | 67.06 | 66.24 | 66.64 | 742,154 | +0.24(+0.37%) |
Nov 27, 2019 | 65.68 | 66.46 | 65.00 | 66.40 | 1,344,015 | +0.53(+0.81%) |
Nov 26, 2019 | 63.83 | 65.95 | 63.81 | 65.86 | 2,651,441 | +2.20(+3.46%) |
Nov 25, 2019 | 63.09 | 63.89 | 62.81 | 63.66 | 969,138 | +0.85(+1.36%) |
Nov 22, 2019 | 62.69 | 63.01 | 62.05 | 62.81 | 557,616 | +0.18(+0.29%) |
Nov 21, 2019 | 64.00 | 64.03 | 62.43 | 62.63 | 916,317 | -1.38(-2.15%) |
Nov 20, 2019 | 64.31 | 64.60 | 63.88 | 64.00 | 891,663 | -0.07(-0.11%) |
Nov 19, 2019 | 63.70 | 64.22 | 63.24 | 64.07 | 1,191,733 | +0.57(+0.89%) |
Nov 18, 2019 | 63.37 | 63.76 | 63.03 | 63.51 | 652,293 | +0.88(+1.41%) |
Nov 15, 2019 | 61.84 | 62.64 | 61.68 | 62.63 | 617,758 | +0.85(+1.38%) |
Nov 14, 2019 | 61.52 | 61.90 | 61.22 | 61.77 | 554,016 | +0.55(+0.90%) |
Nov 13, 2019 | 60.48 | 61.69 | 60.48 | 61.22 | 618,773 | +0.71(+1.17%) |
Nov 12, 2019 | 61.02 | 61.76 | 60.37 | 60.51 | 988,643 | -0.43(-0.71%) |
Nov 11, 2019 | 60.10 | 61.10 | 60.10 | 60.94 | 759,178 | +0.84(+1.39%) |
Nov 08, 2019 | 60.67 | 60.91 | 60.00 | 60.11 | 613,978 | -0.58(-0.96%) |
Nov 07, 2019 | 60.57 | 60.90 | 60.08 | 60.69 | 582,589 | -0.07(-0.12%) |
Nov 06, 2019 | 61.21 | 61.69 | 60.47 | 60.76 | 912,143 | -0.19(-0.31%) |
Nov 05, 2019 | 61.72 | 61.77 | 59.50 | 60.95 | 1,359,626 | -1.18(-1.90%) |
Nov 04, 2019 | 63.01 | 63.08 | 61.77 | 62.13 | 594,204 | -1.17(-1.85%) |
Nov 01, 2019 | 62.95 | 63.45 | 62.45 | 63.30 | 883,671 | +0.39(+0.61%) |
Oct 31, 2019 | 62.33 | 63.16 | 62.04 | 62.91 | 878,321 | +0.71(+1.14%) |
Oct 30, 2019 | 62.05 | 62.28 | 61.60 | 62.20 | 555,583 | +0.29(+0.46%) |
Oct 29, 2019 | 62.06 | 62.75 | 61.90 | 61.92 | 604,459 | -0.04(-0.06%) |
Oct 28, 2019 | 61.96 | 62.01 | 61.51 | 61.95 | 700,066 | -0.01(-0.01%) |
Oct 25, 2019 | 61.97 | 62.09 | 61.53 | 61.96 | 645,661 | -0.05(-0.09%) |
Oct 24, 2019 | 61.34 | 62.24 | 60.85 | 62.01 | 708,175 | +0.73(+1.19%) |
Oct 23, 2019 | 60.82 | 61.31 | 60.75 | 61.29 | 701,123 | +0.21(+0.34%) |
Oct 22, 2019 | 61.91 | 62.89 | 60.94 | 61.08 | 834,995 | -0.89(-1.44%) |
Oct 21, 2019 | 61.75 | 62.11 | 61.39 | 61.97 | 812,748 | -0.13(-0.20%) |
Oct 18, 2019 | 61.37 | 62.27 | 61.08 | 62.10 | 874,999 | +0.76(+1.23%) |
Oct 17, 2019 | 60.66 | 61.34 | 60.58 | 61.34 | 1,531,355 | +0.59(+0.98%) |
Oct 16, 2019 | 60.63 | 61.11 | 60.19 | 60.75 | 1,232,172 | -0.81(-1.31%) |
Oct 15, 2019 | 61.01 | 61.55 | 60.50 | 61.55 | 1,080,155 | +0.63(+1.03%) |
Oct 14, 2019 | 60.89 | 61.07 | 60.40 | 60.92 | 661,464 | -0.10(-0.16%) |
Oct 11, 2019 | 61.54 | 61.60 | 60.92 | 61.02 | 690,128 | -0.67(-1.09%) |
Oct 10, 2019 | 61.51 | 61.90 | 61.25 | 61.69 | 501,634 | -0.08(-0.13%) |
Oct 09, 2019 | 61.85 | 62.36 | 61.32 | 61.77 | 723,629 | +0.18(+0.28%) |
Oct 08, 2019 | 61.65 | 61.97 | 60.80 | 61.60 | 739,942 | +0.02(+0.03%) |
Oct 07, 2019 | 61.14 | 61.80 | 61.01 | 61.58 | 1,284,069 | +0.22(+0.36%) |
Oct 04, 2019 | 60.88 | 61.41 | 60.49 | 61.36 | 558,061 | +0.69(+1.14%) |
Oct 03, 2019 | 60.13 | 61.30 | 59.98 | 60.67 | 1,186,716 | +0.49(+0.82%) |
Oct 02, 2019 | 60.08 | 60.78 | 59.82 | 60.17 | 823,838 | -0.10(-0.16%) |
Oct 01, 2019 | 60.04 | 60.67 | 59.48 | 60.27 | 1,099,994 | +0.18(+0.30%) |
Sep 30, 2019 | 59.97 | 60.55 | 59.96 | 60.09 | 1,057,857 | +0.08(+0.13%) |
Sep 27, 2019 | 61.33 | 61.39 | 59.52 | 60.01 | 878,223 | -1.16(-1.90%) |
Sep 26, 2019 | 60.85 | 61.21 | 60.37 | 61.17 | 759,241 | +0.55(+0.91%) |
Sep 25, 2019 | 61.24 | 61.52 | 60.18 | 60.61 | 894,374 | -0.63(-1.02%) |
Sep 24, 2019 | 60.31 | 61.41 | 60.31 | 61.24 | 1,175,481 | +1.09(+1.81%) |
Sep 23, 2019 | 60.04 | 60.53 | 59.94 | 60.15 | 794,679 | +0.11(+0.18%) |
Sep 20, 2019 | 59.61 | 60.50 | 59.53 | 60.05 | 2,492,984 | +0.51(+0.85%) |
Sep 19, 2019 | 59.92 | 60.02 | 59.44 | 59.54 | 650,793 | -0.18(-0.30%) |
Sep 18, 2019 | 60.20 | 60.25 | 58.99 | 59.72 | 795,032 | -0.11(-0.19%) |
Sep 17, 2019 | 59.21 | 60.17 | 59.20 | 59.83 | 820,424 | +0.68(+1.14%) |
Sep 16, 2019 | 58.34 | 59.35 | 58.30 | 59.15 | 995,116 | +0.86(+1.48%) |
Sep 13, 2019 | 58.89 | 59.43 | 58.12 | 58.29 | 717,162 | -0.90(-1.53%) |
Sep 12, 2019 | 59.00 | 59.64 | 58.54 | 59.20 | 742,019 | +0.88(+1.51%) |
Sep 11, 2019 | 57.59 | 58.57 | 57.21 | 58.31 | 1,572,686 | +0.72(+1.24%) |
Sep 10, 2019 | 59.00 | 59.00 | 56.93 | 57.60 | 2,121,839 | -1.77(-2.99%) |
Sep 09, 2019 | 60.45 | 60.60 | 59.09 | 59.37 | 1,459,143 | -1.18(-1.95%) |
Sep 06, 2019 | 60.65 | 60.89 | 60.38 | 60.55 | 1,230,411 | +0.11(+0.18%) |
Sep 05, 2019 | 61.61 | 61.70 | 60.40 | 60.44 | 1,319,383 | -1.25(-2.02%) |
Sep 04, 2019 | 61.93 | 62.20 | 61.40 | 61.69 | 801,402 | +0.11(+0.18%) |
Sep 03, 2019 | 60.31 | 61.60 | 60.02 | 61.58 | 979,991 | +1.26(+2.09%) |
Aug 30, 2019 | 60.67 | 60.86 | 60.19 | 60.32 | 1,067,368 | -0.28(-0.47%) |
Aug 29, 2019 | 60.44 | 60.79 | 60.35 | 60.60 | 733,161 | +0.27(+0.45%) |
Aug 28, 2019 | 60.37 | 60.62 | 60.00 | 60.33 | 585,357 | -0.06(-0.10%) |
Aug 27, 2019 | 60.69 | 61.03 | 60.25 | 60.40 | 1,135,315 | -0.09(-0.14%) |
Aug 26, 2019 | 60.82 | 61.00 | 59.70 | 60.48 | 1,429,309 | -0.03(-0.05%) |
Aug 23, 2019 | 61.11 | 61.55 | 60.30 | 60.51 | 810,968 | -0.65(-1.07%) |
Aug 22, 2019 | 61.17 | 61.40 | 60.61 | 61.17 | 496,856 | +0.14(+0.23%) |
Aug 21, 2019 | 60.73 | 61.08 | 60.32 | 61.02 | 631,478 | +0.40(+0.66%) |
Aug 20, 2019 | 61.25 | 61.25 | 60.45 | 60.62 | 677,543 | -0.45(-0.73%) |
Aug 19, 2019 | 60.79 | 61.23 | 60.31 | 61.07 | 680,201 | +0.63(+1.04%) |
Aug 16, 2019 | 60.16 | 60.73 | 59.83 | 60.44 | 617,327 | +0.34(+0.57%) |
Aug 15, 2019 | 59.35 | 60.20 | 59.19 | 60.10 | 646,313 | +0.90(+1.51%) |
Aug 14, 2019 | 59.36 | 59.78 | 58.95 | 59.20 | 987,654 | -0.18(-0.31%) |
Aug 13, 2019 | 59.24 | 59.56 | 58.68 | 59.38 | 759,935 | -0.04(-0.08%) |
Aug 12, 2019 | 59.19 | 59.63 | 58.96 | 59.43 | 484,633 | +0.31(+0.52%) |
Aug 09, 2019 | 58.43 | 59.21 | 58.27 | 59.12 | 1,266,593 | +0.80(+1.37%) |
Aug 08, 2019 | 57.79 | 58.38 | 57.32 | 58.32 | 1,260,873 | +0.57(+0.98%) |
Aug 07, 2019 | 56.57 | 58.13 | 55.88 | 57.75 | 1,246,295 | +1.08(+1.90%) |
Aug 06, 2019 | 55.87 | 56.82 | 55.87 | 56.67 | 1,308,564 | +0.82(+1.48%) |
Aug 05, 2019 | 56.46 | 56.53 | 55.23 | 55.85 | 1,726,314 | -0.80(-1.41%) |
Aug 02, 2019 | 56.33 | 56.82 | 56.09 | 56.65 | 796,673 | +0.39(+0.69%) |
Aug 01, 2019 | 55.69 | 56.50 | 55.22 | 56.26 | 1,277,619 | +0.63(+1.13%) |
Jul 31, 2019 | 55.55 | 56.09 | 55.25 | 55.63 | 2,242,010 | +0.18(+0.33%) |
Jul 30, 2019 | 55.60 | 56.20 | 55.38 | 55.45 | 1,269,840 | -0.17(-0.31%) |
Jul 29, 2019 | 55.77 | 56.33 | 55.54 | 55.62 | 1,218,515 | +0.21(+0.38%) |
Jul 26, 2019 | 55.77 | 56.15 | 55.41 | 55.41 | 1,798,379 | -0.09(-0.17%) |
Jul 25, 2019 | 55.51 | 55.86 | 55.21 | 55.50 | 1,309,069 | +0.18(+0.32%) |
Jul 24, 2019 | 55.81 | 55.83 | 55.27 | 55.32 | 1,020,696 | -0.49(-0.88%) |
Jul 23, 2019 | 55.21 | 55.85 | 54.42 | 55.81 | 1,202,149 | +0.77(+1.41%) |
Jul 22, 2019 | 55.16 | 55.35 | 54.84 | 55.04 | 660,480 | +0.06(+0.11%) |
Jul 19, 2019 | 56.17 | 56.33 | 54.92 | 54.98 | 875,514 | -1.17(-2.09%) |
Jul 18, 2019 | 56.10 | 56.34 | 55.80 | 56.15 | 942,659 | +0.05(+0.09%) |
Jul 17, 2019 | 56.41 | 56.70 | 55.77 | 56.10 | 834,986 | -0.31(-0.55%) |
Jul 16, 2019 | 56.26 | 56.43 | 55.97 | 56.41 | 706,332 | +0.15(+0.27%) |
Jul 15, 2019 | 56.45 | 56.58 | 56.14 | 56.26 | 672,377 | +0.03(+0.06%) |
Jul 12, 2019 | 56.47 | 56.47 | 55.84 | 56.23 | 1,086,576 | -0.18(-0.32%) |
Jul 11, 2019 | 57.47 | 57.47 | 56.21 | 56.41 | 776,148 | -0.93(-1.62%) |
Jul 10, 2019 | 57.37 | 57.50 | 56.93 | 57.33 | 1,081,374 | +0.19(+0.33%) |
Jul 09, 2019 | 56.72 | 57.24 | 56.52 | 57.14 | 1,083,648 | +0.44(+0.77%) |
Jul 08, 2019 | 55.80 | 56.83 | 55.73 | 56.71 | 900,286 | +0.79(+1.41%) |
Jul 05, 2019 | 55.59 | 56.05 | 54.84 | 55.92 | 945,198 | -0.01(-0.02%) |
Jul 03, 2019 | 55.35 | 55.95 | 55.30 | 55.93 | 554,120 | +0.73(+1.32%) |
Jul 02, 2019 | 54.76 | 55.66 | 54.76 | 55.20 | 1,724,016 | +0.50(+0.91%) |
Jul 01, 2019 | 54.71 | 54.88 | 53.67 | 54.70 | 1,222,772 | +0.38(+0.69%) |
Jun 28, 2019 | 53.72 | 54.39 | 53.48 | 54.33 | 2,122,677 | +0.74(+1.39%) |
Jun 27, 2019 | 53.50 | 54.12 | 53.42 | 53.59 | 926,830 | +0.51(+0.96%) |
Jun 26, 2019 | 53.52 | 53.58 | 52.22 | 53.08 | 2,084,927 | -0.48(-0.90%) |
Jun 25, 2019 | 54.58 | 54.80 | 53.46 | 53.56 | 1,205,639 | -0.70(-1.30%) |
Jun 24, 2019 | 54.41 | 54.60 | 54.10 | 54.26 | 1,062,246 | -0.12(-0.23%) |
Jun 21, 2019 | 54.95 | 54.95 | 54.17 | 54.39 | 1,777,812 | -0.75(-1.37%) |
Jun 20, 2019 | 55.24 | 55.34 | 54.90 | 55.14 | 1,741,849 | +0.06(+0.11%) |
Jun 19, 2019 | 55.06 | 55.29 | 54.79 | 55.08 | 1,608,802 | -0.11(-0.20%) |
Jun 18, 2019 | 55.86 | 55.98 | 55.03 | 55.19 | 1,115,215 | -0.22(-0.39%) |
Jun 17, 2019 | 55.66 | 55.95 | 55.29 | 55.41 | 1,010,562 | +0.16(+0.30%) |
Jun 14, 2019 | 55.25 | 55.68 | 55.07 | 55.25 | 759,482 | +0.01(+0.02%) |
Jun 13, 2019 | 54.78 | 55.25 | 54.69 | 55.23 | 845,353 | +0.46(+0.85%) |
Jun 12, 2019 | 54.60 | 55.22 | 54.51 | 54.77 | 835,877 | +0.22(+0.40%) |
Jun 11, 2019 | 55.12 | 55.15 | 53.94 | 54.55 | 1,269,466 | -0.46(-0.83%) |
Jun 10, 2019 | 54.96 | 55.19 | 54.61 | 55.01 | 930,611 | +0.23(+0.42%) |
Jun 07, 2019 | 54.85 | 55.21 | 54.70 | 54.78 | 985,328 | +0.11(+0.20%) |
Jun 06, 2019 | 54.97 | 54.97 | 54.23 | 54.67 | 1,573,888 | -0.22(-0.41%) |
Jun 05, 2019 | 53.51 | 54.94 | 53.51 | 54.89 | 1,130,813 | +1.47(+2.75%) |
Jun 04, 2019 | 53.46 | 53.53 | 52.83 | 53.42 | 1,321,198 | -0.07(-0.13%) |
Jun 03, 2019 | 54.24 | 54.34 | 53.05 | 53.49 | 1,855,850 | -0.70(-1.29%) |
May 31, 2019 | 52.61 | 54.38 | 52.33 | 54.19 | 2,349,388 | +1.64(+3.13%) |
May 30, 2019 | 52.42 | 52.84 | 52.34 | 52.55 | 937,730 | +0.14(+0.26%) |
May 29, 2019 | 53.34 | 53.39 | 52.10 | 52.41 | 1,233,097 | -0.99(-1.85%) |
May 28, 2019 | 53.58 | 54.03 | 53.05 | 53.40 | 9,522,524 | -0.18(-0.33%) |
May 24, 2019 | 53.74 | 54.11 | 53.42 | 53.58 | 1,783,200 | +0.06(+0.11%) |
May 23, 2019 | 52.73 | 53.58 | 52.44 | 53.52 | 1,396,380 | +0.78(+1.49%) |
May 22, 2019 | 52.79 | 52.87 | 52.48 | 52.74 | 1,075,191 | +0.09(+0.17%) |
May 21, 2019 | 52.25 | 52.88 | 52.25 | 52.65 | 1,021,924 | +0.47(+0.90%) |
May 20, 2019 | 52.75 | 52.94 | 51.98 | 52.18 | 980,838 | -0.63(-1.20%) |
May 17, 2019 | 52.56 | 52.94 | 52.13 | 52.81 | 888,120 | +0.18(+0.35%) |
May 16, 2019 | 52.39 | 52.98 | 52.32 | 52.63 | 1,042,796 | +0.13(+0.25%) |
May 15, 2019 | 52.17 | 52.80 | 51.99 | 52.49 | 897,699 | +0.27(+0.51%) |
May 14, 2019 | 52.43 | 53.23 | 52.16 | 52.23 | 1,462,745 | -0.16(-0.31%) |
May 13, 2019 | 51.78 | 52.53 | 51.67 | 52.39 | 1,397,204 | +0.26(+0.50%) |
May 10, 2019 | 51.59 | 52.24 | 51.44 | 52.13 | 816,954 | +0.59(+1.14%) |
May 09, 2019 | 51.26 | 51.58 | 50.81 | 51.54 | 1,611,451 | +0.24(+0.48%) |
May 08, 2019 | 51.70 | 52.26 | 51.23 | 51.30 | 1,598,614 | -0.37(-0.72%) |
May 07, 2019 | 52.70 | 52.84 | 51.48 | 51.67 | 845,793 | -1.14(-2.15%) |
May 06, 2019 | 52.65 | 53.10 | 52.62 | 52.81 | 818,696 | +0.04(+0.08%) |
May 03, 2019 | 52.45 | 52.95 | 52.38 | 52.77 | 637,578 | +0.31(+0.59%) |
May 02, 2019 | 52.35 | 52.83 | 52.12 | 52.46 | 665,567 | +0.21(+0.40%) |