Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.66 | 54.66 | 53.80 | 54.07 | 33,785 | -0.92(-1.66%) |
Apr 29, 2020 | 54.54 | 55.12 | 54.52 | 54.99 | 11,181 | +1.13(+2.09%) |
Apr 28, 2020 | 55.10 | 55.10 | 53.84 | 53.86 | 4,844 | -0.59(-1.08%) |
Apr 27, 2020 | 54.13 | 54.48 | 54.13 | 54.45 | 1,571 | +0.97(+1.81%) |
Apr 24, 2020 | 53.17 | 53.49 | 53.17 | 53.49 | 1,958 | +0.81(+1.55%) |
Apr 23, 2020 | 53.59 | 53.60 | 52.66 | 52.67 | 15,760 | -0.18(-0.33%) |
Apr 22, 2020 | 52.74 | 52.99 | 52.11 | 52.85 | 7,245 | +0.93(+1.80%) |
Apr 21, 2020 | 52.60 | 52.89 | 51.68 | 51.92 | 24,264 | -1.67(-3.11%) |
Apr 20, 2020 | 53.67 | 54.24 | 53.49 | 53.58 | 18,136 | -0.51(-0.95%) |
Apr 17, 2020 | 54.31 | 54.31 | 53.39 | 54.09 | 18,858 | +1.08(+2.04%) |
Apr 16, 2020 | 52.32 | 53.15 | 52.25 | 53.01 | 4,373 | +0.95(+1.82%) |
Apr 15, 2020 | 51.67 | 52.35 | 51.67 | 52.07 | 17,404 | -0.64(-1.21%) |
Apr 14, 2020 | 52.39 | 52.73 | 52.34 | 52.71 | 7,705 | +1.82(+3.57%) |
Apr 13, 2020 | 50.47 | 50.96 | 50.44 | 50.89 | 6,998 | -0.12(-0.24%) |
Apr 09, 2020 | 50.92 | 51.39 | 50.69 | 51.01 | 32,668 | +0.57(+1.13%) |
Apr 08, 2020 | 49.56 | 50.50 | 49.44 | 50.44 | 40,830 | +1.17(+2.38%) |
Apr 07, 2020 | 50.81 | 50.81 | 49.27 | 49.27 | 5,437 | +0.07(+0.14%) |
Apr 06, 2020 | 48.18 | 49.20 | 48.14 | 49.20 | 5,742 | +3.15(+6.84%) |
Apr 03, 2020 | 46.33 | 46.37 | 45.72 | 46.05 | 149,119 | -0.65(-1.40%) |
Apr 02, 2020 | 45.72 | 46.70 | 45.72 | 46.70 | 4,889 | +1.05(+2.29%) |
Apr 01, 2020 | 46.38 | 46.66 | 45.51 | 45.66 | 154,132 | -2.02(-4.23%) |
Mar 31, 2020 | 48.56 | 48.61 | 47.67 | 47.67 | 3,696 | -0.54(-1.12%) |
Mar 30, 2020 | 47.93 | 48.27 | 47.82 | 48.21 | 7,917 | +1.31(+2.80%) |
Mar 27, 2020 | 47.00 | 47.66 | 46.80 | 46.90 | 6,389 | -1.66(-3.41%) |
Mar 26, 2020 | 46.37 | 48.73 | 46.37 | 48.55 | 61,628 | +2.28(+4.93%) |
Mar 25, 2020 | 45.67 | 47.79 | 45.63 | 46.27 | 45,357 | +0.62(+1.36%) |
Mar 24, 2020 | 44.10 | 45.65 | 44.05 | 45.65 | 48,914 | +3.24(+7.64%) |
Mar 23, 2020 | 43.05 | 43.24 | 41.65 | 42.41 | 38,106 | -0.39(-0.92%) |
Mar 20, 2020 | 44.72 | 45.54 | 42.69 | 42.81 | 21,458 | -1.60(-3.61%) |
Mar 19, 2020 | 42.99 | 45.22 | 42.64 | 44.41 | 11,184 | +0.71(+1.64%) |
Mar 18, 2020 | 44.93 | 45.05 | 41.82 | 43.70 | 17,489 | -2.80(-6.03%) |
Mar 17, 2020 | 45.05 | 46.56 | 43.83 | 46.50 | 10,904 | +2.22(+5.00%) |
Mar 16, 2020 | 40.60 | 46.89 | 40.60 | 44.29 | 6,596 | -5.16(-10.44%) |
Mar 13, 2020 | 48.61 | 49.65 | 46.33 | 49.45 | 18,054 | +3.01(+6.48%) |
Mar 12, 2020 | 47.69 | 49.21 | 45.48 | 46.44 | 33,303 | -4.78(-9.33%) |
Mar 11, 2020 | 52.14 | 52.49 | 50.59 | 51.22 | 7,338 | -2.05(-3.85%) |
Mar 10, 2020 | 52.58 | 53.27 | 51.36 | 53.27 | 88,129 | +1.96(+3.82%) |
Mar 09, 2020 | 50.71 | 52.62 | 50.57 | 51.31 | 20,211 | -3.39(-6.20%) |
Mar 06, 2020 | 53.28 | 54.70 | 53.28 | 54.70 | 11,761 | -0.64(-1.16%) |
Mar 05, 2020 | 55.63 | 56.10 | 55.15 | 55.34 | 32,948 | -1.49(-2.63%) |
Mar 04, 2020 | 55.61 | 56.94 | 55.22 | 56.83 | 8,360 | +2.23(+4.08%) |
Mar 03, 2020 | 56.03 | 56.83 | 54.60 | 54.60 | 3,395 | -0.07(-0.14%) |
Mar 02, 2020 | 53.76 | 55.07 | 53.75 | 54.68 | 19,589 | +0.78(+1.44%) |
Feb 28, 2020 | 53.58 | 53.90 | 52.38 | 53.90 | 22,800 | -0.48(-0.88%) |
Feb 27, 2020 | 55.40 | 55.88 | 54.27 | 54.38 | 8,771 | -2.07(-3.67%) |
Feb 26, 2020 | 56.90 | 57.44 | 56.41 | 56.46 | 10,632 | -0.13(-0.23%) |
Feb 25, 2020 | 58.72 | 58.72 | 56.58 | 56.58 | 7,064 | -1.87(-3.20%) |
Feb 24, 2020 | 58.65 | 58.78 | 57.96 | 58.45 | 5,722 | -1.72(-2.86%) |
Feb 21, 2020 | 60.55 | 60.55 | 60.17 | 60.17 | 825 | -0.45(-0.74%) |
Feb 20, 2020 | 60.88 | 60.88 | 60.17 | 60.62 | 1,965 | -0.32(-0.52%) |
Feb 19, 2020 | 60.88 | 60.98 | 60.86 | 60.94 | 2,744 | +0.48(+0.79%) |
Feb 18, 2020 | 60.36 | 60.46 | 60.16 | 60.46 | 2,913 | +0.35(+0.58%) |
Feb 14, 2020 | 60.07 | 60.13 | 60.02 | 60.11 | 1,753 | +0.13(+0.22%) |
Feb 13, 2020 | 59.78 | 60.14 | 59.78 | 59.98 | 8,270 | -0.01(-0.02%) |
Feb 12, 2020 | 59.58 | 59.99 | 59.58 | 59.99 | 11,376 | +0.67(+1.13%) |
Feb 11, 2020 | 59.17 | 59.35 | 59.17 | 59.32 | 7,592 | +0.41(+0.70%) |
Feb 10, 2020 | 58.77 | 58.99 | 58.67 | 58.90 | 58,426 | +0.30(+0.50%) |
Feb 07, 2020 | 58.67 | 58.80 | 58.61 | 58.61 | 15,165 | -0.49(-0.83%) |
Feb 06, 2020 | 58.91 | 59.18 | 58.91 | 59.10 | 10,472 | +0.09(+0.15%) |
Feb 05, 2020 | 58.92 | 59.01 | 58.64 | 59.01 | 24,554 | +0.25(+0.42%) |
Feb 04, 2020 | 58.17 | 59.03 | 58.17 | 58.76 | 2,705 | +1.42(+2.47%) |
Feb 03, 2020 | 57.39 | 57.53 | 57.35 | 57.35 | 3,018 | +0.83(+1.46%) |
Jan 31, 2020 | 57.18 | 57.18 | 56.40 | 56.52 | 4,539 | -0.86(-1.50%) |
Jan 30, 2020 | 56.96 | 57.42 | 56.65 | 57.38 | 16,520 | +0.30(+0.52%) |
Jan 29, 2020 | 57.03 | 57.27 | 57.03 | 57.08 | 2,587 | -0.27(-0.46%) |
Jan 28, 2020 | 57.16 | 57.35 | 57.16 | 57.35 | 1,619 | +0.41(+0.72%) |
Jan 27, 2020 | 56.54 | 56.95 | 56.50 | 56.94 | 2,304 | -0.50(-0.88%) |
Jan 24, 2020 | 57.90 | 57.90 | 57.32 | 57.44 | 515 | -0.78(-1.33%) |
Jan 23, 2020 | 57.99 | 58.22 | 57.97 | 58.22 | 4,588 | +0.02(+0.04%) |
Jan 22, 2020 | 58.37 | 58.57 | 58.07 | 58.19 | 4,160 | +0.17(+0.29%) |
Jan 21, 2020 | 58.01 | 58.17 | 57.98 | 58.02 | 4,130 | -0.37(-0.63%) |
Jan 17, 2020 | 58.40 | 58.40 | 58.31 | 58.39 | 5,571 | +0.06(+0.11%) |
Jan 16, 2020 | 58.24 | 58.33 | 58.10 | 58.33 | 2,301 | +0.40(+0.68%) |
Jan 15, 2020 | 58.10 | 58.10 | 57.93 | 57.93 | 1,414 | +0.03(+0.06%) |
Jan 14, 2020 | 57.66 | 57.95 | 57.66 | 57.90 | 2,795 | +0.09(+0.16%) |
Jan 13, 2020 | 57.63 | 57.85 | 57.63 | 57.80 | 3,573 | +0.40(+0.70%) |
Jan 10, 2020 | 57.48 | 57.61 | 57.30 | 57.40 | 4,333 | -0.04(-0.07%) |
Jan 09, 2020 | 57.40 | 57.52 | 57.40 | 57.44 | 2,662 | +0.31(+0.53%) |
Jan 08, 2020 | 56.95 | 57.33 | 56.91 | 57.13 | 6,307 | +0.32(+0.56%) |
Jan 07, 2020 | 56.66 | 56.85 | 56.66 | 56.81 | 1,421 | +0.05(+0.09%) |
Jan 06, 2020 | 56.32 | 56.77 | 56.32 | 56.77 | 2,638 | +0.12(+0.21%) |
Jan 03, 2020 | 56.14 | 56.73 | 56.14 | 56.65 | 68,709 | -0.34(-0.60%) |
Jan 02, 2020 | 56.93 | 56.98 | 56.71 | 56.98 | 66,407 | +0.53(+0.94%) |
Dec 31, 2019 | 56.23 | 56.52 | 56.23 | 56.45 | 4,952 | +0.04(+0.06%) |
Dec 30, 2019 | 56.98 | 56.98 | 56.41 | 56.41 | 5,826 | -0.34(-0.60%) |
Dec 27, 2019 | 56.78 | 56.86 | 56.76 | 56.76 | 4,436 | -0.04(-0.08%) |
Dec 26, 2019 | 56.87 | 56.87 | 56.77 | 56.80 | 8,927 | -0.01(-0.01%) |
Dec 24, 2019 | 56.77 | 56.82 | 56.76 | 56.81 | 7,324 | +0.11(+0.20%) |
Dec 23, 2019 | 56.86 | 56.86 | 56.69 | 56.69 | 739 | -0.06(-0.10%) |
Dec 20, 2019 | 56.59 | 56.75 | 56.59 | 56.75 | 1,444 | +0.32(+0.57%) |
Dec 19, 2019 | 56.24 | 56.50 | 56.24 | 56.43 | 2,407 | +0.25(+0.45%) |
Dec 18, 2019 | 56.09 | 56.20 | 56.08 | 56.18 | 3,947 | +0.17(+0.31%) |
Dec 17, 2019 | 56.03 | 56.03 | 55.98 | 56.00 | 10,282 | -0.13(-0.23%) |
Dec 16, 2019 | 56.01 | 56.14 | 56.01 | 56.13 | 14,595 | +0.50(+0.90%) |
Dec 13, 2019 | 55.83 | 55.83 | 55.53 | 55.63 | 5,364 | -0.06(-0.11%) |
Dec 12, 2019 | 55.64 | 55.69 | 55.29 | 55.69 | 4,340 | +0.57(+1.04%) |
Dec 11, 2019 | 54.99 | 55.12 | 54.99 | 55.12 | 1,780 | +0.15(+0.27%) |
Dec 10, 2019 | 55.06 | 55.13 | 54.89 | 54.97 | 1,263 | -0.10(-0.19%) |
Dec 09, 2019 | 55.35 | 55.35 | 55.07 | 55.07 | 1,727 | -0.26(-0.46%) |
Dec 06, 2019 | 55.40 | 55.44 | 55.33 | 55.33 | 7,539 | +0.53(+0.97%) |
Dec 05, 2019 | 54.80 | 54.84 | 54.67 | 54.79 | 3,299 | -0.00(-0.01%) |
Dec 04, 2019 | 54.87 | 54.88 | 54.80 | 54.80 | 1,822 | +0.27(+0.49%) |
Dec 03, 2019 | 54.27 | 54.53 | 54.27 | 54.53 | 4,880 | -0.31(-0.56%) |
Dec 02, 2019 | 55.19 | 55.19 | 54.67 | 54.84 | 17,749 | -0.43(-0.78%) |
Nov 29, 2019 | 55.34 | 55.38 | 55.27 | 55.27 | 929 | -0.18(-0.33%) |
Nov 27, 2019 | 55.28 | 55.50 | 55.28 | 55.46 | 12,909 | +0.46(+0.84%) |
Nov 26, 2019 | 55.03 | 55.10 | 54.99 | 55.00 | 2,149 | -0.08(-0.14%) |
Nov 25, 2019 | 54.71 | 55.13 | 54.71 | 55.08 | 4,006 | +0.61(+1.12%) |
Nov 22, 2019 | 54.39 | 54.53 | 54.38 | 54.47 | 2,375 | +0.17(+0.31%) |
Nov 21, 2019 | 54.33 | 54.38 | 54.29 | 54.30 | 846 | +0.01(+0.02%) |
Nov 20, 2019 | 54.56 | 54.56 | 54.09 | 54.29 | 2,809 | -0.34(-0.62%) |
Nov 19, 2019 | 54.45 | 54.74 | 54.40 | 54.63 | 5,729 | +0.31(+0.57%) |
Nov 18, 2019 | 54.33 | 54.36 | 54.29 | 54.32 | 3,705 | -0.00(-0.01%) |
Nov 15, 2019 | 54.35 | 54.39 | 54.21 | 54.32 | 2,375 | +0.16(+0.30%) |
Nov 14, 2019 | 53.95 | 54.16 | 53.93 | 54.16 | 4,199 | +0.08(+0.14%) |
Nov 13, 2019 | 53.99 | 54.15 | 53.95 | 54.08 | 7,530 | -0.09(-0.16%) |
Nov 12, 2019 | 54.13 | 54.29 | 54.13 | 54.17 | 4,668 | +0.04(+0.07%) |
Nov 11, 2019 | 54.08 | 54.15 | 54.08 | 54.13 | 10,047 | +0.17(+0.32%) |
Nov 08, 2019 | 53.95 | 53.95 | 53.95 | 148 | +0.00(+0.00%) | |
Nov 07, 2019 | 54.17 | 54.25 | 53.95 | 53.95 | 8,958 | -0.25(-0.46%) |
Nov 06, 2019 | 54.15 | 54.26 | 54.11 | 54.20 | 1,098 | -0.08(-0.15%) |
Nov 05, 2019 | 54.52 | 54.55 | 54.28 | 54.28 | 6,070 | -0.05(-0.09%) |
Nov 04, 2019 | 54.31 | 54.33 | 54.31 | 54.33 | 1,595 | +0.17(+0.32%) |
Nov 01, 2019 | 54.10 | 54.20 | 54.10 | 54.16 | 1,652 | +0.32(+0.59%) |
Oct 31, 2019 | 53.79 | 53.85 | 53.59 | 53.84 | 5,189 | +0.12(+0.22%) |
Oct 30, 2019 | 53.66 | 53.82 | 53.64 | 53.72 | 6,863 | -0.16(-0.31%) |
Oct 29, 2019 | 53.72 | 53.96 | 53.72 | 53.88 | 2,204 | +0.04(+0.07%) |
Oct 28, 2019 | 53.85 | 53.85 | 53.84 | 53.84 | 623 | +0.32(+0.59%) |
Oct 25, 2019 | 53.19 | 53.56 | 53.19 | 53.53 | 3,408 | +0.24(+0.46%) |
Oct 24, 2019 | 53.15 | 53.28 | 53.09 | 53.28 | 1,791 | +0.49(+0.92%) |
Oct 23, 2019 | 52.69 | 52.81 | 52.69 | 52.80 | 1,689 | +0.02(+0.03%) |
Oct 22, 2019 | 52.81 | 52.81 | 52.77 | 52.78 | 489 | +0.02(+0.05%) |
Oct 21, 2019 | 52.80 | 52.80 | 52.76 | 52.76 | 899 | +0.05(+0.10%) |
Oct 18, 2019 | 52.95 | 52.95 | 52.70 | 52.70 | 929 | -0.24(-0.46%) |
Oct 17, 2019 | 52.96 | 53.01 | 52.95 | 52.95 | 2,390 | +0.21(+0.40%) |
Oct 16, 2019 | 52.74 | 52.81 | 52.72 | 52.73 | 2,228 | +0.00(+0.00%) |
Oct 15, 2019 | 52.38 | 52.79 | 52.34 | 52.73 | 6,157 | +0.56(+1.07%) |
Oct 14, 2019 | 52.15 | 52.28 | 52.15 | 52.17 | 6,147 | -0.26(-0.49%) |
Oct 11, 2019 | 52.15 | 52.45 | 52.15 | 52.43 | 16,627 | +1.12(+2.19%) |
Oct 10, 2019 | 51.18 | 51.31 | 51.14 | 51.31 | 1,950 | +0.37(+0.72%) |
Oct 09, 2019 | 50.81 | 51.04 | 50.80 | 50.94 | 2,611 | +0.00(+0.00%) |
Oct 08, 2019 | 50.57 | 50.94 | 50.57 | 50.94 | 3,118 | -0.28(-0.55%) |
Oct 07, 2019 | 51.19 | 51.43 | 51.16 | 51.22 | 1,747 | -0.02(-0.04%) |
Oct 04, 2019 | 51.27 | 51.27 | 51.24 | 51.24 | 516 | +0.52(+1.03%) |
Oct 03, 2019 | 50.39 | 50.78 | 50.18 | 50.72 | 3,195 | +0.23(+0.46%) |
Oct 02, 2019 | 51.07 | 51.07 | 50.39 | 50.49 | 1,618 | -0.82(-1.60%) |
Oct 01, 2019 | 51.97 | 52.06 | 51.29 | 51.31 | 7,027 | -0.39(-0.75%) |
Sep 30, 2019 | 51.37 | 51.79 | 51.37 | 51.70 | 7,792 | +0.58(+1.14%) |
Sep 27, 2019 | 51.87 | 51.87 | 51.11 | 51.11 | 4,234 | -0.64(-1.24%) |
Sep 26, 2019 | 51.85 | 51.85 | 51.71 | 51.75 | 3,591 | -0.36(-0.69%) |
Sep 25, 2019 | 51.82 | 52.11 | 51.82 | 52.11 | 1,713 | +0.34(+0.66%) |
Sep 24, 2019 | 52.44 | 52.44 | 51.72 | 51.77 | 7,541 | -0.58(-1.11%) |
Sep 23, 2019 | 52.30 | 52.44 | 52.30 | 52.35 | 47,554 | -0.13(-0.24%) |
Sep 20, 2019 | 52.88 | 52.88 | 52.48 | 52.48 | 1,447 | -0.37(-0.70%) |
Sep 19, 2019 | 52.65 | 53.04 | 52.65 | 52.84 | 7,752 | +0.12(+0.22%) |
Sep 18, 2019 | 52.69 | 52.73 | 52.54 | 52.73 | 7,638 | -0.14(-0.27%) |
Sep 17, 2019 | 52.78 | 52.87 | 52.78 | 52.87 | 1,279 | +0.10(+0.18%) |
Sep 16, 2019 | 52.76 | 52.82 | 52.69 | 52.78 | 1,578 | -0.34(-0.64%) |
Sep 13, 2019 | 53.17 | 53.29 | 53.11 | 53.11 | 1,551 | +0.05(+0.09%) |
Sep 12, 2019 | 53.03 | 53.35 | 52.99 | 53.07 | 10,277 | +0.20(+0.39%) |
Sep 11, 2019 | 52.78 | 52.91 | 52.77 | 52.86 | 10,031 | +0.52(+0.99%) |
Sep 10, 2019 | 52.29 | 52.34 | 52.24 | 52.34 | 1,020 | -0.25(-0.48%) |
Sep 09, 2019 | 52.65 | 52.65 | 52.52 | 52.60 | 1,449 | -0.16(-0.30%) |
Sep 06, 2019 | 52.79 | 52.79 | 52.71 | 52.75 | 2,998 | +0.14(+0.27%) |
Sep 05, 2019 | 52.37 | 52.61 | 52.37 | 52.61 | 2,957 | +0.88(+1.69%) |
Sep 04, 2019 | 51.65 | 51.74 | 51.48 | 51.74 | 1,386 | +0.49(+0.95%) |
Sep 03, 2019 | 51.51 | 51.51 | 51.01 | 51.25 | 12,223 | -0.43(-0.82%) |
Aug 30, 2019 | 51.73 | 51.73 | 51.67 | 51.67 | 413 | -0.28(-0.54%) |
Aug 29, 2019 | 51.92 | 51.97 | 51.82 | 51.95 | 4,844 | +0.62(+1.22%) |
Aug 28, 2019 | 51.33 | 51.33 | 51.33 | 51.33 | 123 | +0.37(+0.73%) |
Aug 27, 2019 | 51.37 | 51.42 | 50.93 | 50.96 | 1,140 | +0.10(+0.20%) |
Aug 26, 2019 | 50.88 | 50.94 | 50.65 | 50.86 | 1,444 | +0.02(+0.04%) |
Aug 23, 2019 | 51.49 | 51.49 | 50.83 | 50.83 | 2,481 | -1.14(-2.19%) |
Aug 22, 2019 | 51.78 | 52.14 | 51.46 | 51.97 | 3,129 | +0.05(+0.10%) |
Aug 21, 2019 | 51.98 | 52.05 | 51.91 | 51.92 | 1,962 | +0.18(+0.35%) |
Aug 20, 2019 | 51.67 | 51.91 | 51.67 | 51.74 | 2,582 | -0.17(-0.33%) |
Aug 19, 2019 | 51.70 | 51.91 | 51.70 | 51.91 | 2,808 | +0.71(+1.40%) |
Aug 16, 2019 | 50.90 | 51.20 | 50.90 | 51.20 | 1,964 | +0.78(+1.54%) |
Aug 15, 2019 | 50.49 | 50.49 | 50.16 | 50.42 | 2,015 | -0.20(-0.40%) |
Aug 14, 2019 | 51.10 | 51.10 | 50.59 | 50.62 | 2,142 | -1.47(-2.83%) |
Aug 13, 2019 | 51.33 | 52.31 | 51.33 | 52.10 | 1,126 | +0.79(+1.54%) |
Aug 12, 2019 | 51.39 | 51.39 | 51.28 | 51.31 | 1,883 | -0.57(-1.09%) |
Aug 09, 2019 | 52.04 | 52.04 | 51.49 | 51.87 | 1,034 | -0.32(-0.62%) |
Aug 08, 2019 | 51.48 | 52.20 | 51.48 | 52.20 | 1,516 | +1.01(+1.96%) |
Aug 07, 2019 | 50.51 | 51.19 | 50.35 | 51.19 | 1,890 | +0.34(+0.66%) |
Aug 06, 2019 | 50.57 | 50.85 | 50.51 | 50.85 | 2,300 | +0.35(+0.70%) |
Aug 05, 2019 | 51.26 | 51.26 | 50.12 | 50.50 | 9,204 | -1.72(-3.30%) |
Aug 02, 2019 | 52.48 | 52.48 | 51.93 | 52.22 | 6,927 | -0.54(-1.03%) |
Aug 01, 2019 | 53.79 | 53.79 | 52.77 | 52.77 | 1,110 | -0.49(-0.92%) |
Jul 31, 2019 | 53.53 | 53.53 | 52.92 | 53.25 | 2,732 | -0.47(-0.87%) |
Jul 30, 2019 | 53.62 | 53.72 | 53.62 | 53.72 | 923 | +0.13(+0.25%) |
Jul 29, 2019 | 53.61 | 53.62 | 53.59 | 53.59 | 1,035 | -0.14(-0.26%) |
Jul 26, 2019 | 53.56 | 53.73 | 53.56 | 53.73 | 723 | +0.41(+0.77%) |
Jul 25, 2019 | 53.72 | 53.72 | 53.32 | 53.32 | 1,039 | -0.62(-1.15%) |
Jul 24, 2019 | 53.68 | 53.94 | 53.68 | 53.94 | 1,404 | +0.26(+0.49%) |
Jul 23, 2019 | 53.42 | 53.70 | 53.32 | 53.68 | 8,230 | +0.32(+0.60%) |
Jul 22, 2019 | 53.42 | 53.42 | 53.27 | 53.36 | 3,890 | +0.03(+0.05%) |
Jul 19, 2019 | 53.97 | 53.97 | 53.33 | 53.33 | 2,378 | -0.37(-0.69%) |
Jul 18, 2019 | 53.39 | 53.72 | 53.37 | 53.70 | 3,198 | +0.05(+0.09%) |
Jul 17, 2019 | 53.54 | 53.72 | 53.54 | 53.65 | 5,180 | -0.19(-0.36%) |
Jul 16, 2019 | 53.86 | 53.96 | 53.71 | 53.84 | 3,147 | +0.02(+0.03%) |
Jul 15, 2019 | 53.69 | 53.82 | 53.65 | 53.82 | 1,912 | +0.17(+0.31%) |
Jul 12, 2019 | 53.47 | 53.67 | 53.47 | 53.66 | 3,825 | +0.29(+0.54%) |
Jul 11, 2019 | 53.41 | 53.41 | 53.19 | 53.37 | 2,639 | -0.15(-0.29%) |
Jul 10, 2019 | 53.57 | 53.79 | 53.33 | 53.52 | 27,086 | +0.25(+0.46%) |
Jul 09, 2019 | 53.08 | 53.30 | 53.08 | 53.27 | 4,384 | +0.03(+0.05%) |
Jul 08, 2019 | 53.34 | 53.35 | 53.08 | 53.25 | 3,491 | -0.26(-0.49%) |
Jul 05, 2019 | 53.54 | 53.54 | 53.37 | 53.51 | 1,654 | -0.38(-0.70%) |
Jul 03, 2019 | 53.72 | 53.91 | 53.63 | 53.89 | 4,446 | +0.53(+1.00%) |
Jul 02, 2019 | 53.36 | 53.41 | 53.28 | 53.36 | 6,142 | +0.00(+0.01%) |
Jul 01, 2019 | 53.67 | 53.67 | 53.15 | 53.35 | 4,161 | +0.55(+1.03%) |
Jun 28, 2019 | 52.62 | 52.80 | 52.58 | 52.80 | 2,895 | +0.26(+0.50%) |
Jun 27, 2019 | 52.14 | 52.58 | 52.14 | 52.54 | 51,248 | +0.34(+0.66%) |
Jun 26, 2019 | 52.66 | 52.66 | 52.16 | 52.20 | 1,954 | -0.21(-0.39%) |
Jun 25, 2019 | 52.78 | 52.78 | 52.29 | 52.40 | 9,987 | -0.50(-0.94%) |
Jun 24, 2019 | 52.99 | 53.02 | 52.90 | 52.90 | 833 | -0.18(-0.33%) |
Jun 21, 2019 | 53.02 | 53.08 | 53.02 | 53.08 | 413 | -0.07(-0.14%) |
Jun 20, 2019 | 53.42 | 53.51 | 53.11 | 53.15 | 2,061 | +0.26(+0.49%) |
Jun 19, 2019 | 52.44 | 52.89 | 52.44 | 52.89 | 5,799 | +0.38(+0.72%) |
Jun 18, 2019 | 52.42 | 52.84 | 52.42 | 52.51 | 4,280 | +0.47(+0.91%) |
Jun 17, 2019 | 52.16 | 52.16 | 52.04 | 52.04 | 2,587 | +0.20(+0.39%) |
Jun 14, 2019 | 51.87 | 51.87 | 51.74 | 51.84 | 1,757 | +0.01(+0.02%) |
Jun 13, 2019 | 51.87 | 51.95 | 51.83 | 51.83 | 1,163 | +0.18(+0.36%) |
Jun 12, 2019 | 51.54 | 51.65 | 51.54 | 51.65 | 452 | +0.05(+0.09%) |
Jun 11, 2019 | 52.11 | 52.11 | 51.58 | 51.60 | 1,599 | -0.08(-0.16%) |
Jun 10, 2019 | 51.89 | 51.89 | 51.68 | 51.69 | 5,335 | +0.29(+0.56%) |
Jun 07, 2019 | 51.13 | 51.48 | 51.04 | 51.40 | 12,625 | +0.65(+1.28%) |
Jun 06, 2019 | 50.72 | 50.75 | 50.57 | 50.75 | 2,426 | +0.37(+0.73%) |
Jun 05, 2019 | 50.35 | 50.38 | 50.18 | 50.38 | 1,739 | +0.40(+0.81%) |
Jun 04, 2019 | 49.49 | 49.98 | 49.49 | 49.98 | 4,673 | +0.87(+1.77%) |
Jun 03, 2019 | 49.32 | 49.35 | 48.94 | 49.11 | 36,258 | +0.07(+0.14%) |
May 31, 2019 | 49.11 | 49.22 | 48.89 | 49.04 | 9,314 | -0.45(-0.92%) |
May 30, 2019 | 49.74 | 49.74 | 49.48 | 49.49 | 5,767 | +0.12(+0.23%) |
May 29, 2019 | 49.58 | 49.65 | 49.38 | 49.38 | 1,091 | -0.53(-1.06%) |
May 28, 2019 | 50.56 | 50.56 | 49.91 | 49.91 | 2,426 | -0.51(-1.02%) |
May 24, 2019 | 50.56 | 50.59 | 50.31 | 50.42 | 1,862 | +0.09(+0.17%) |
May 23, 2019 | 50.59 | 50.59 | 50.12 | 50.33 | 5,272 | -0.84(-1.63%) |
May 22, 2019 | 51.14 | 51.23 | 50.99 | 51.17 | 13,007 | -0.12(-0.23%) |
May 21, 2019 | 51.08 | 51.31 | 51.08 | 51.29 | 1,451 | +0.54(+1.07%) |
May 20, 2019 | 50.73 | 50.88 | 50.65 | 50.75 | 13,090 | -0.47(-0.92%) |
May 17, 2019 | 51.64 | 51.64 | 51.22 | 51.22 | 3,518 | -0.49(-0.95%) |
May 16, 2019 | 51.33 | 51.92 | 51.33 | 51.72 | 916 | +0.58(+1.13%) |
May 15, 2019 | 50.27 | 51.20 | 50.27 | 51.14 | 5,938 | +0.41(+0.80%) |
May 14, 2019 | 50.30 | 50.85 | 50.30 | 50.73 | 51,969 | +0.73(+1.47%) |
May 13, 2019 | 50.35 | 50.44 | 49.95 | 50.00 | 5,976 | -1.62(-3.14%) |
May 10, 2019 | 51.33 | 51.62 | 50.59 | 51.62 | 4,346 | +0.16(+0.30%) |
May 09, 2019 | 50.98 | 51.62 | 50.98 | 51.46 | 3,056 | -0.01(-0.02%) |
May 08, 2019 | 51.37 | 51.70 | 51.21 | 51.47 | 13,622 | +0.14(+0.26%) |
May 07, 2019 | 52.09 | 52.09 | 51.13 | 51.34 | 6,336 | -1.30(-2.48%) |
May 06, 2019 | 52.09 | 52.65 | 52.07 | 52.64 | 4,336 | -0.22(-0.42%) |
May 03, 2019 | 52.40 | 52.86 | 52.40 | 52.86 | 6,416 | +0.88(+1.70%) |
May 02, 2019 | 52.12 | 52.16 | 51.61 | 51.98 | 6,179 | -0.18(-0.34%) |