Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.41 | 53.42 | 52.62 | 52.70 | 121,615 | -1.70(-3.12%) |
Apr 29, 2020 | 53.58 | 54.72 | 53.52 | 54.40 | 186,750 | +2.28(+4.37%) |
Apr 28, 2020 | 52.76 | 53.16 | 51.63 | 52.12 | 286,355 | +0.45(+0.86%) |
Apr 27, 2020 | 49.98 | 51.87 | 49.98 | 51.67 | 99,121 | +2.11(+4.26%) |
Apr 24, 2020 | 49.17 | 49.82 | 48.75 | 49.56 | 71,995 | +0.63(+1.28%) |
Apr 23, 2020 | 48.79 | 49.63 | 48.79 | 48.94 | 110,819 | +0.59(+1.21%) |
Apr 22, 2020 | 48.65 | 48.69 | 48.18 | 48.35 | 82,460 | +0.63(+1.33%) |
Apr 21, 2020 | 47.70 | 48.31 | 47.38 | 47.71 | 108,356 | -1.30(-2.65%) |
Apr 20, 2020 | 49.06 | 49.92 | 48.92 | 49.01 | 71,750 | -0.97(-1.93%) |
Apr 17, 2020 | 49.91 | 50.31 | 49.49 | 49.98 | 85,085 | +1.74(+3.60%) |
Apr 16, 2020 | 48.36 | 48.36 | 47.42 | 48.24 | 163,644 | -0.05(-0.11%) |
Apr 15, 2020 | 48.58 | 48.73 | 48.00 | 48.29 | 89,293 | -1.97(-3.92%) |
Apr 14, 2020 | 50.25 | 50.78 | 49.79 | 50.26 | 102,832 | +1.03(+2.09%) |
Apr 13, 2020 | 50.56 | 50.56 | 48.74 | 49.24 | 250,689 | -1.45(-2.86%) |
Apr 09, 2020 | 50.39 | 51.52 | 50.00 | 50.68 | 284,603 | +1.58(+3.21%) |
Apr 08, 2020 | 47.43 | 49.27 | 47.19 | 49.11 | 142,054 | +2.36(+5.05%) |
Apr 07, 2020 | 47.66 | 48.79 | 46.75 | 46.75 | 96,967 | +0.64(+1.39%) |
Apr 06, 2020 | 44.44 | 46.29 | 44.44 | 46.11 | 114,761 | +3.33(+7.80%) |
Apr 03, 2020 | 43.74 | 44.17 | 42.32 | 42.77 | 66,505 | -1.22(-2.77%) |
Apr 02, 2020 | 43.23 | 44.93 | 42.92 | 43.99 | 121,853 | +0.49(+1.13%) |
Apr 01, 2020 | 44.24 | 44.52 | 43.10 | 43.50 | 226,365 | -2.59(-5.61%) |
Mar 31, 2020 | 46.32 | 46.79 | 45.55 | 46.09 | 170,324 | -0.57(-1.22%) |
Mar 30, 2020 | 45.55 | 46.69 | 44.81 | 46.65 | 144,395 | +1.29(+2.84%) |
Mar 27, 2020 | 45.23 | 46.58 | 44.64 | 45.37 | 270,246 | -1.68(-3.57%) |
Mar 26, 2020 | 44.82 | 47.05 | 44.82 | 47.05 | 348,089 | +2.56(+5.75%) |
Mar 25, 2020 | 43.49 | 46.11 | 42.41 | 44.49 | 636,581 | +1.42(+3.29%) |
Mar 24, 2020 | 41.04 | 43.10 | 40.80 | 43.07 | 377,871 | +4.33(+11.19%) |
Mar 23, 2020 | 40.10 | 40.10 | 37.66 | 38.74 | 562,745 | -1.60(-3.96%) |
Mar 20, 2020 | 42.39 | 43.38 | 40.03 | 40.34 | 525,080 | -1.57(-3.75%) |
Mar 19, 2020 | 39.83 | 42.57 | 38.61 | 41.91 | 349,669 | +1.47(+3.64%) |
Mar 18, 2020 | 41.88 | 43.29 | 38.65 | 40.43 | 842,040 | -4.46(-9.94%) |
Mar 17, 2020 | 43.63 | 44.92 | 41.91 | 44.90 | 584,745 | +2.72(+6.45%) |
Mar 16, 2020 | 42.45 | 45.59 | 41.69 | 42.18 | 533,806 | -7.12(-14.45%) |
Mar 13, 2020 | 48.01 | 49.49 | 45.21 | 49.30 | 367,577 | +3.95(+8.70%) |
Mar 12, 2020 | 46.89 | 48.12 | 45.23 | 45.36 | 1,194,596 | -5.16(-10.21%) |
Mar 11, 2020 | 52.56 | 52.74 | 49.97 | 50.51 | 214,225 | -3.69(-6.80%) |
Mar 10, 2020 | 53.99 | 54.20 | 51.39 | 54.20 | 195,259 | +2.19(+4.21%) |
Mar 09, 2020 | 53.52 | 53.87 | 51.79 | 52.01 | 372,655 | -5.39(-9.39%) |
Mar 06, 2020 | 56.58 | 57.73 | 56.02 | 57.40 | 157,460 | -1.03(-1.76%) |
Mar 05, 2020 | 59.17 | 59.31 | 57.84 | 58.42 | 63,543 | -2.22(-3.65%) |
Mar 04, 2020 | 59.56 | 60.64 | 59.03 | 60.64 | 191,799 | +2.06(+3.51%) |
Mar 03, 2020 | 59.92 | 60.78 | 58.07 | 58.59 | 183,247 | -1.27(-2.12%) |
Mar 02, 2020 | 58.25 | 59.86 | 57.32 | 59.86 | 134,408 | +1.93(+3.33%) |
Feb 28, 2020 | 57.30 | 58.31 | 56.49 | 57.93 | 267,090 | -1.13(-1.92%) |
Feb 27, 2020 | 60.01 | 61.19 | 58.93 | 59.06 | 140,372 | -2.23(-3.65%) |
Feb 26, 2020 | 62.44 | 62.91 | 61.29 | 61.30 | 71,775 | -0.94(-1.52%) |
Feb 25, 2020 | 64.70 | 64.70 | 62.15 | 62.24 | 87,231 | -2.26(-3.51%) |
Feb 24, 2020 | 64.45 | 64.85 | 64.22 | 64.51 | 48,596 | -1.95(-2.93%) |
Feb 21, 2020 | 66.83 | 66.83 | 66.36 | 66.45 | 24,338 | -0.72(-1.08%) |
Feb 20, 2020 | 66.80 | 67.22 | 66.39 | 67.18 | 56,201 | +0.28(+0.42%) |
Feb 19, 2020 | 66.83 | 67.14 | 66.81 | 66.90 | 26,508 | +0.26(+0.40%) |
Feb 18, 2020 | 66.64 | 66.78 | 66.24 | 66.63 | 65,094 | -0.17(-0.26%) |
Feb 14, 2020 | 66.90 | 66.91 | 66.67 | 66.81 | 125,079 | -0.03(-0.04%) |
Feb 13, 2020 | 66.35 | 66.95 | 66.35 | 66.83 | 114,171 | +0.21(+0.31%) |
Feb 12, 2020 | 66.51 | 66.65 | 66.39 | 66.63 | 45,693 | +0.40(+0.61%) |
Feb 11, 2020 | 65.99 | 66.43 | 65.92 | 66.23 | 230,324 | +0.58(+0.88%) |
Feb 10, 2020 | 65.20 | 65.64 | 65.20 | 65.64 | 19,942 | +0.34(+0.52%) |
Feb 07, 2020 | 65.73 | 65.73 | 65.23 | 65.30 | 34,074 | -0.65(-0.98%) |
Feb 06, 2020 | 66.44 | 66.44 | 65.95 | 65.95 | 32,734 | -0.29(-0.44%) |
Feb 05, 2020 | 66.16 | 66.31 | 65.93 | 66.24 | 38,370 | +0.75(+1.15%) |
Feb 04, 2020 | 65.42 | 65.77 | 65.42 | 65.49 | 19,140 | +0.86(+1.33%) |
Feb 03, 2020 | 64.26 | 64.83 | 64.26 | 64.63 | 32,594 | +0.68(+1.06%) |
Jan 31, 2020 | 64.94 | 64.94 | 63.80 | 63.95 | 60,105 | -1.29(-1.97%) |
Jan 30, 2020 | 64.81 | 65.24 | 64.58 | 65.24 | 51,665 | +0.04(+0.06%) |
Jan 29, 2020 | 65.70 | 65.75 | 65.20 | 65.20 | 24,207 | -0.31(-0.47%) |
Jan 28, 2020 | 65.27 | 65.66 | 65.20 | 65.51 | 24,683 | +0.65(+1.00%) |
Jan 27, 2020 | 64.81 | 65.22 | 64.64 | 64.86 | 42,556 | -0.90(-1.38%) |
Jan 24, 2020 | 66.61 | 66.61 | 65.44 | 65.76 | 35,555 | -0.70(-1.06%) |
Jan 23, 2020 | 66.26 | 66.49 | 65.78 | 66.47 | 26,668 | +0.15(+0.22%) |
Jan 22, 2020 | 66.50 | 66.72 | 66.29 | 66.32 | 27,384 | -0.02(-0.02%) |
Jan 21, 2020 | 66.45 | 66.55 | 66.27 | 66.33 | 49,576 | -0.38(-0.57%) |
Jan 17, 2020 | 67.05 | 67.05 | 66.68 | 66.71 | 39,576 | -0.11(-0.17%) |
Jan 16, 2020 | 66.52 | 66.85 | 66.52 | 66.83 | 95,638 | +0.73(+1.11%) |
Jan 15, 2020 | 65.88 | 66.33 | 65.86 | 66.09 | 56,252 | +0.10(+0.16%) |
Jan 14, 2020 | 65.60 | 66.20 | 65.60 | 65.99 | 73,517 | +0.17(+0.25%) |
Jan 13, 2020 | 65.39 | 65.85 | 65.23 | 65.82 | 66,834 | +0.52(+0.80%) |
Jan 10, 2020 | 65.55 | 65.56 | 65.24 | 65.30 | 72,381 | -0.19(-0.30%) |
Jan 09, 2020 | 65.65 | 65.65 | 65.37 | 65.50 | 78,148 | +0.14(+0.21%) |
Jan 08, 2020 | 65.28 | 65.57 | 65.17 | 65.36 | 60,658 | +0.12(+0.19%) |
Jan 07, 2020 | 65.24 | 65.39 | 65.07 | 65.24 | 39,500 | -0.16(-0.25%) |
Jan 06, 2020 | 64.99 | 65.42 | 64.84 | 65.40 | 49,644 | -0.03(-0.04%) |
Jan 03, 2020 | 64.94 | 65.56 | 64.94 | 65.43 | 93,968 | -0.33(-0.50%) |
Jan 02, 2020 | 65.98 | 65.98 | 65.16 | 65.75 | 58,897 | +0.10(+0.16%) |
Dec 31, 2019 | 65.47 | 65.88 | 65.46 | 65.65 | 24,550 | +0.06(+0.09%) |
Dec 30, 2019 | 65.69 | 65.79 | 65.40 | 65.59 | 62,241 | -0.08(-0.12%) |
Dec 27, 2019 | 65.93 | 65.93 | 65.60 | 65.67 | 27,724 | -0.13(-0.19%) |
Dec 26, 2019 | 65.75 | 65.82 | 65.61 | 65.80 | 46,254 | +0.15(+0.22%) |
Dec 24, 2019 | 65.69 | 65.71 | 65.59 | 65.65 | 19,259 | -0.01(-0.02%) |
Dec 23, 2019 | 65.84 | 65.84 | 65.57 | 65.67 | 40,624 | -0.06(-0.09%) |
Dec 20, 2019 | 65.52 | 65.86 | 65.52 | 65.72 | 30,264 | +0.37(+0.56%) |
Dec 19, 2019 | 65.16 | 65.37 | 65.00 | 65.36 | 76,184 | +0.27(+0.41%) |
Dec 18, 2019 | 65.18 | 65.18 | 64.88 | 65.09 | 41,297 | +0.01(+0.02%) |
Dec 17, 2019 | 64.89 | 65.08 | 64.86 | 65.07 | 29,210 | +0.23(+0.36%) |
Dec 16, 2019 | 64.88 | 65.11 | 64.81 | 64.84 | 62,230 | +0.43(+0.67%) |
Dec 13, 2019 | 64.73 | 64.97 | 64.24 | 64.41 | 46,803 | -0.38(-0.58%) |
Dec 12, 2019 | 64.10 | 64.92 | 64.04 | 64.79 | 50,744 | +0.70(+1.09%) |
Dec 11, 2019 | 64.10 | 64.16 | 63.91 | 64.09 | 43,572 | +0.13(+0.20%) |
Dec 10, 2019 | 63.99 | 64.11 | 63.82 | 63.96 | 25,520 | -0.05(-0.07%) |
Dec 09, 2019 | 64.22 | 64.27 | 64.01 | 64.01 | 22,446 | -0.31(-0.48%) |
Dec 06, 2019 | 64.25 | 64.51 | 64.23 | 64.31 | 21,912 | +0.64(+1.00%) |
Dec 05, 2019 | 63.73 | 63.77 | 63.48 | 63.67 | 76,588 | +0.10(+0.16%) |
Dec 04, 2019 | 63.39 | 63.75 | 63.39 | 63.57 | 25,248 | +0.52(+0.83%) |
Dec 03, 2019 | 62.90 | 63.09 | 62.56 | 63.05 | 49,497 | -0.36(-0.57%) |
Dec 02, 2019 | 64.03 | 64.03 | 63.41 | 63.41 | 48,895 | -0.47(-0.73%) |
Nov 29, 2019 | 64.40 | 64.44 | 63.88 | 63.88 | 15,317 | -0.64(-1.00%) |
Nov 27, 2019 | 64.32 | 64.53 | 64.30 | 64.53 | 15,530 | +0.42(+0.65%) |
Nov 26, 2019 | 63.86 | 64.15 | 63.77 | 64.11 | 28,565 | +0.26(+0.40%) |
Nov 25, 2019 | 63.33 | 63.93 | 63.33 | 63.85 | 23,695 | +0.77(+1.22%) |
Nov 22, 2019 | 63.09 | 63.16 | 62.85 | 63.08 | 33,826 | +0.18(+0.28%) |
Nov 21, 2019 | 63.45 | 63.45 | 62.86 | 62.90 | 30,292 | -0.47(-0.74%) |
Nov 20, 2019 | 63.34 | 63.67 | 62.98 | 63.37 | 37,102 | -0.21(-0.33%) |
Nov 19, 2019 | 63.64 | 63.70 | 63.41 | 63.58 | 20,302 | +0.16(+0.25%) |
Nov 18, 2019 | 63.40 | 63.47 | 63.27 | 63.42 | 36,226 | -0.09(-0.15%) |
Nov 15, 2019 | 63.61 | 63.62 | 63.32 | 63.52 | 24,891 | +0.28(+0.45%) |
Nov 14, 2019 | 62.98 | 63.30 | 62.98 | 63.24 | 37,136 | +0.16(+0.25%) |
Nov 13, 2019 | 62.92 | 63.19 | 62.79 | 63.08 | 36,247 | -0.13(-0.21%) |
Nov 12, 2019 | 63.24 | 63.55 | 63.13 | 63.21 | 20,927 | -0.06(-0.09%) |
Nov 11, 2019 | 63.07 | 63.43 | 63.07 | 63.27 | 16,932 | -0.15(-0.24%) |
Nov 08, 2019 | 63.14 | 63.42 | 63.01 | 63.42 | 33,188 | +0.16(+0.26%) |
Nov 07, 2019 | 63.65 | 63.68 | 63.14 | 63.25 | 45,463 | +0.11(+0.17%) |
Nov 06, 2019 | 63.40 | 63.40 | 63.02 | 63.15 | 27,584 | -0.28(-0.44%) |
Nov 05, 2019 | 63.48 | 63.76 | 63.40 | 63.42 | 24,801 | +0.14(+0.22%) |
Nov 04, 2019 | 63.31 | 63.34 | 63.11 | 63.29 | 44,531 | +0.34(+0.54%) |
Nov 01, 2019 | 62.41 | 62.95 | 62.41 | 62.95 | 44,463 | +0.93(+1.50%) |
Oct 31, 2019 | 62.38 | 62.38 | 61.77 | 62.02 | 26,539 | -0.45(-0.71%) |
Oct 30, 2019 | 62.61 | 62.61 | 61.97 | 62.46 | 37,547 | -0.16(-0.26%) |
Oct 29, 2019 | 62.30 | 62.79 | 62.28 | 62.62 | 28,692 | +0.11(+0.17%) |
Oct 28, 2019 | 62.44 | 62.79 | 62.44 | 62.52 | 24,567 | +0.37(+0.60%) |
Oct 25, 2019 | 61.82 | 62.30 | 61.82 | 62.14 | 21,487 | +0.31(+0.50%) |
Oct 24, 2019 | 62.04 | 62.04 | 61.61 | 61.83 | 17,421 | +0.02(+0.03%) |
Oct 23, 2019 | 61.82 | 61.85 | 61.62 | 61.82 | 29,231 | +0.10(+0.16%) |
Oct 22, 2019 | 61.83 | 62.06 | 61.66 | 61.72 | 41,051 | -0.05(-0.08%) |
Oct 21, 2019 | 61.86 | 62.00 | 61.75 | 61.76 | 25,857 | +0.38(+0.61%) |
Oct 18, 2019 | 61.31 | 61.53 | 61.21 | 61.39 | 18,508 | -0.07(-0.11%) |
Oct 17, 2019 | 61.20 | 61.55 | 61.20 | 61.45 | 14,943 | +0.53(+0.86%) |
Oct 16, 2019 | 60.85 | 61.18 | 60.80 | 60.93 | 35,064 | -0.04(-0.07%) |
Oct 15, 2019 | 60.71 | 61.17 | 60.51 | 60.97 | 23,640 | +0.44(+0.73%) |
Oct 14, 2019 | 60.65 | 60.65 | 60.36 | 60.53 | 18,602 | -0.20(-0.33%) |
Oct 11, 2019 | 60.43 | 61.25 | 60.43 | 60.73 | 82,757 | +1.00(+1.67%) |
Oct 10, 2019 | 59.43 | 59.95 | 59.43 | 59.73 | 32,832 | +0.34(+0.57%) |
Oct 09, 2019 | 59.41 | 59.62 | 59.12 | 59.40 | 38,374 | +0.38(+0.65%) |
Oct 08, 2019 | 59.51 | 59.51 | 58.97 | 59.01 | 54,133 | -1.09(-1.81%) |
Oct 07, 2019 | 60.16 | 60.42 | 59.89 | 60.10 | 29,637 | -0.21(-0.35%) |
Oct 04, 2019 | 59.79 | 60.35 | 59.64 | 60.32 | 80,417 | +0.54(+0.90%) |
Oct 03, 2019 | 59.24 | 59.78 | 58.68 | 59.78 | 95,109 | +0.35(+0.59%) |
Oct 02, 2019 | 59.87 | 59.87 | 59.03 | 59.43 | 43,544 | -0.78(-1.30%) |
Oct 01, 2019 | 61.59 | 61.81 | 60.17 | 60.21 | 47,701 | -1.13(-1.85%) |
Sep 30, 2019 | 61.00 | 61.50 | 61.00 | 61.35 | 25,754 | +0.42(+0.69%) |
Sep 27, 2019 | 61.52 | 61.74 | 60.72 | 60.93 | 31,273 | -0.41(-0.67%) |
Sep 26, 2019 | 61.65 | 61.65 | 61.13 | 61.34 | 33,264 | -0.37(-0.61%) |
Sep 25, 2019 | 60.98 | 61.81 | 60.97 | 61.71 | 27,730 | +0.72(+1.18%) |
Sep 24, 2019 | 61.81 | 61.93 | 60.88 | 60.99 | 40,745 | -0.71(-1.15%) |
Sep 23, 2019 | 61.43 | 61.91 | 61.37 | 61.71 | 35,844 | +0.15(+0.24%) |
Sep 20, 2019 | 61.86 | 62.11 | 61.45 | 61.56 | 49,359 | -0.19(-0.31%) |
Sep 19, 2019 | 62.03 | 62.28 | 61.72 | 61.75 | 35,335 | -0.12(-0.20%) |
Sep 18, 2019 | 62.04 | 62.04 | 61.37 | 61.87 | 72,942 | -0.15(-0.24%) |
Sep 17, 2019 | 62.14 | 62.14 | 61.84 | 62.02 | 48,410 | -0.29(-0.47%) |
Sep 16, 2019 | 62.04 | 62.46 | 61.93 | 62.31 | 49,089 | +0.13(+0.20%) |
Sep 13, 2019 | 62.35 | 62.60 | 62.17 | 62.19 | 47,649 | +0.06(+0.10%) |
Sep 12, 2019 | 62.29 | 62.32 | 61.78 | 62.13 | 54,489 | -0.06(-0.10%) |
Sep 11, 2019 | 61.49 | 62.19 | 61.08 | 62.19 | 55,380 | +0.83(+1.36%) |
Sep 10, 2019 | 60.84 | 61.35 | 60.53 | 61.35 | 35,938 | +0.37(+0.61%) |
Sep 09, 2019 | 60.70 | 60.98 | 60.52 | 60.98 | 35,442 | +0.49(+0.80%) |
Sep 06, 2019 | 60.57 | 60.76 | 60.48 | 60.49 | 25,427 | -0.04(-0.07%) |
Sep 05, 2019 | 60.25 | 60.76 | 60.08 | 60.54 | 46,780 | +1.03(+1.73%) |
Sep 04, 2019 | 59.34 | 59.53 | 59.28 | 59.51 | 43,891 | +0.76(+1.30%) |
Sep 03, 2019 | 59.01 | 59.17 | 58.56 | 58.74 | 53,275 | -0.79(-1.33%) |
Aug 30, 2019 | 59.67 | 59.67 | 59.20 | 59.53 | 66,239 | +0.22(+0.36%) |
Aug 29, 2019 | 59.05 | 59.47 | 59.05 | 59.32 | 31,562 | +0.85(+1.45%) |
Aug 28, 2019 | 57.81 | 58.62 | 57.80 | 58.47 | 32,094 | +0.54(+0.94%) |
Aug 27, 2019 | 58.95 | 58.95 | 57.92 | 57.93 | 49,812 | -0.67(-1.14%) |
Aug 26, 2019 | 58.63 | 58.64 | 58.16 | 58.60 | 50,245 | +0.49(+0.84%) |
Aug 23, 2019 | 59.45 | 59.63 | 57.96 | 58.11 | 63,675 | -1.62(-2.71%) |
Aug 22, 2019 | 59.83 | 59.98 | 59.36 | 59.73 | 19,401 | +0.06(+0.09%) |
Aug 21, 2019 | 59.84 | 59.84 | 59.59 | 59.67 | 46,506 | +0.37(+0.63%) |
Aug 20, 2019 | 59.72 | 59.72 | 59.30 | 59.30 | 33,254 | -0.52(-0.87%) |
Aug 19, 2019 | 59.89 | 59.98 | 59.74 | 59.82 | 30,000 | +0.57(+0.96%) |
Aug 16, 2019 | 58.29 | 59.28 | 58.29 | 59.25 | 35,897 | +1.25(+2.16%) |
Aug 15, 2019 | 58.35 | 58.35 | 57.71 | 58.00 | 72,724 | -0.14(-0.23%) |
Aug 14, 2019 | 58.88 | 58.88 | 58.06 | 58.13 | 67,690 | -1.71(-2.86%) |
Aug 13, 2019 | 59.06 | 60.40 | 59.01 | 59.85 | 44,136 | +0.68(+1.15%) |
Aug 12, 2019 | 59.79 | 59.79 | 59.12 | 59.17 | 29,660 | -0.90(-1.50%) |
Aug 09, 2019 | 60.63 | 60.64 | 59.91 | 60.07 | 50,213 | -0.80(-1.31%) |
Aug 08, 2019 | 59.92 | 60.88 | 59.92 | 60.87 | 53,583 | +1.24(+2.07%) |
Aug 07, 2019 | 58.92 | 59.72 | 58.64 | 59.64 | 44,720 | +0.15(+0.24%) |
Aug 06, 2019 | 59.10 | 59.52 | 58.80 | 59.49 | 36,775 | +0.71(+1.20%) |
Aug 05, 2019 | 59.43 | 59.44 | 58.24 | 58.79 | 78,271 | -1.67(-2.76%) |
Aug 02, 2019 | 60.78 | 60.88 | 60.11 | 60.45 | 48,504 | -0.66(-1.09%) |
Aug 01, 2019 | 62.16 | 62.46 | 60.84 | 61.12 | 71,651 | -0.95(-1.52%) |
Jul 31, 2019 | 62.76 | 62.91 | 61.79 | 62.06 | 102,241 | -0.71(-1.13%) |
Jul 30, 2019 | 61.96 | 62.77 | 61.88 | 62.77 | 50,177 | +0.40(+0.65%) |
Jul 29, 2019 | 62.65 | 62.69 | 62.27 | 62.37 | 31,908 | -0.28(-0.44%) |
Jul 26, 2019 | 62.19 | 62.70 | 62.19 | 62.64 | 37,820 | +0.59(+0.95%) |
Jul 25, 2019 | 62.61 | 62.61 | 62.00 | 62.05 | 32,352 | -0.61(-0.97%) |
Jul 24, 2019 | 61.73 | 62.66 | 61.67 | 62.66 | 39,589 | +0.88(+1.42%) |
Jul 23, 2019 | 61.38 | 61.79 | 61.26 | 61.79 | 56,265 | +0.67(+1.09%) |
Jul 22, 2019 | 61.28 | 61.43 | 61.10 | 61.12 | 26,756 | -0.06(-0.09%) |
Jul 19, 2019 | 61.52 | 61.71 | 61.17 | 61.17 | 48,077 | -0.20(-0.33%) |
Jul 18, 2019 | 61.14 | 61.43 | 60.98 | 61.37 | 37,989 | +0.22(+0.37%) |
Jul 17, 2019 | 61.56 | 61.60 | 61.09 | 61.15 | 37,453 | -0.47(-0.77%) |
Jul 16, 2019 | 61.52 | 61.81 | 61.36 | 61.62 | 31,574 | +0.05(+0.08%) |
Jul 15, 2019 | 62.02 | 62.03 | 61.49 | 61.57 | 43,451 | -0.36(-0.58%) |
Jul 12, 2019 | 61.37 | 61.97 | 61.36 | 61.93 | 38,675 | +0.64(+1.05%) |
Jul 11, 2019 | 61.52 | 61.52 | 61.06 | 61.29 | 35,442 | -0.11(-0.18%) |
Jul 10, 2019 | 61.75 | 61.77 | 61.40 | 61.40 | 24,096 | -0.07(-0.12%) |
Jul 09, 2019 | 61.15 | 61.48 | 61.15 | 61.48 | 22,200 | +0.03(+0.05%) |
Jul 08, 2019 | 61.77 | 61.88 | 61.40 | 61.44 | 27,309 | -0.59(-0.94%) |
Jul 05, 2019 | 61.64 | 62.03 | 61.37 | 62.03 | 33,974 | +0.05(+0.08%) |
Jul 03, 2019 | 61.61 | 61.98 | 61.49 | 61.98 | 25,641 | +0.57(+0.92%) |
Jul 02, 2019 | 61.60 | 61.60 | 61.22 | 61.42 | 44,506 | -0.17(-0.28%) |
Jul 01, 2019 | 62.16 | 62.25 | 61.37 | 61.59 | 49,816 | +0.15(+0.25%) |
Jun 28, 2019 | 60.79 | 61.48 | 60.79 | 61.43 | 62,393 | +0.77(+1.27%) |
Jun 27, 2019 | 60.10 | 60.69 | 60.10 | 60.67 | 37,200 | +0.75(+1.26%) |
Jun 26, 2019 | 60.19 | 60.29 | 59.90 | 59.91 | 44,745 | -0.06(-0.10%) |
Jun 25, 2019 | 60.45 | 60.45 | 59.93 | 59.97 | 46,620 | -0.33(-0.54%) |
Jun 24, 2019 | 60.96 | 60.96 | 60.30 | 60.30 | 25,755 | -0.48(-0.79%) |
Jun 21, 2019 | 61.12 | 61.17 | 60.64 | 60.78 | 46,991 | -0.41(-0.68%) |
Jun 20, 2019 | 61.38 | 61.40 | 60.76 | 61.20 | 32,634 | +0.45(+0.74%) |
Jun 19, 2019 | 60.66 | 60.81 | 60.54 | 60.75 | 37,859 | +0.17(+0.28%) |
Jun 18, 2019 | 60.26 | 60.94 | 60.23 | 60.58 | 87,261 | +0.66(+1.10%) |
Jun 17, 2019 | 59.99 | 60.18 | 59.84 | 59.92 | 27,888 | +0.04(+0.06%) |
Jun 14, 2019 | 60.23 | 60.23 | 59.88 | 59.88 | 35,190 | -0.42(-0.70%) |
Jun 13, 2019 | 60.18 | 60.40 | 60.01 | 60.31 | 43,264 | +0.41(+0.68%) |
Jun 12, 2019 | 59.98 | 59.99 | 59.76 | 59.90 | 37,439 | -0.09(-0.15%) |
Jun 11, 2019 | 60.43 | 60.59 | 59.85 | 59.99 | 49,311 | +0.07(+0.12%) |
Jun 10, 2019 | 59.85 | 60.31 | 59.85 | 59.92 | 64,153 | +0.34(+0.57%) |
Jun 07, 2019 | 59.55 | 59.87 | 59.50 | 59.58 | 41,413 | +0.29(+0.49%) |
Jun 06, 2019 | 59.11 | 59.40 | 58.80 | 59.29 | 44,932 | +0.25(+0.42%) |
Jun 05, 2019 | 59.14 | 59.18 | 58.57 | 59.05 | 31,433 | +0.17(+0.29%) |
Jun 04, 2019 | 57.92 | 58.87 | 57.92 | 58.87 | 50,508 | +1.51(+2.62%) |
Jun 03, 2019 | 57.08 | 57.62 | 57.06 | 57.37 | 118,966 | +0.38(+0.67%) |
May 31, 2019 | 56.96 | 57.27 | 56.78 | 56.99 | 186,036 | -0.59(-1.03%) |
May 30, 2019 | 57.84 | 58.14 | 57.30 | 57.58 | 35,119 | -0.12(-0.21%) |
May 29, 2019 | 57.78 | 57.83 | 57.38 | 57.70 | 33,312 | -0.36(-0.63%) |
May 28, 2019 | 58.77 | 58.83 | 58.06 | 58.06 | 35,299 | -0.60(-1.02%) |
May 24, 2019 | 58.66 | 58.79 | 58.47 | 58.66 | 30,684 | +0.28(+0.48%) |
May 23, 2019 | 58.79 | 58.79 | 58.13 | 58.38 | 77,931 | -0.98(-1.65%) |
May 22, 2019 | 59.61 | 59.63 | 59.23 | 59.36 | 38,700 | -0.45(-0.74%) |
May 21, 2019 | 59.37 | 59.86 | 59.37 | 59.80 | 92,398 | +0.72(+1.21%) |
May 20, 2019 | 59.10 | 59.37 | 58.90 | 59.09 | 70,114 | -0.38(-0.63%) |
May 17, 2019 | 59.73 | 60.24 | 59.47 | 59.47 | 71,453 | -0.71(-1.18%) |
May 16, 2019 | 59.97 | 60.52 | 59.97 | 60.17 | 38,911 | +0.37(+0.62%) |
May 15, 2019 | 59.28 | 59.91 | 59.19 | 59.80 | 39,647 | +0.15(+0.24%) |
May 14, 2019 | 59.21 | 59.89 | 59.10 | 59.66 | 57,428 | +0.58(+0.98%) |
May 13, 2019 | 59.75 | 59.81 | 58.86 | 59.07 | 60,076 | -1.74(-2.87%) |
May 10, 2019 | 60.38 | 60.93 | 59.76 | 60.82 | 36,477 | +0.19(+0.31%) |
May 09, 2019 | 60.34 | 60.75 | 59.85 | 60.63 | 38,217 | -0.17(-0.28%) |
May 08, 2019 | 60.90 | 61.22 | 60.71 | 60.80 | 81,042 | -0.19(-0.31%) |
May 07, 2019 | 61.65 | 61.72 | 60.61 | 60.99 | 49,770 | -1.19(-1.92%) |
May 06, 2019 | 61.39 | 62.29 | 61.37 | 62.19 | 44,350 | -0.14(-0.23%) |
May 03, 2019 | 61.72 | 62.34 | 61.72 | 62.33 | 42,271 | +0.92(+1.49%) |
May 02, 2019 | 61.19 | 61.53 | 60.84 | 61.41 | 65,503 | +0.15(+0.25%) |