Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.02 | 49.03 | 44.71 | 45.63 | 288,521 | -6.24(-12.03%) |
Apr 29, 2020 | 50.83 | 52.96 | 50.24 | 51.87 | 250,664 | +4.39(+9.24%) |
Apr 28, 2020 | 47.40 | 47.66 | 46.30 | 47.48 | 150,148 | +1.49(+3.23%) |
Apr 27, 2020 | 44.72 | 46.78 | 44.38 | 46.00 | 114,791 | +1.87(+4.25%) |
Apr 24, 2020 | 44.27 | 44.62 | 42.96 | 44.13 | 112,868 | +0.29(+0.66%) |
Apr 23, 2020 | 43.05 | 44.34 | 42.94 | 43.84 | 95,318 | +0.91(+2.11%) |
Apr 22, 2020 | 43.49 | 43.57 | 42.49 | 42.93 | 81,875 | +0.32(+0.75%) |
Apr 21, 2020 | 41.76 | 43.01 | 41.46 | 42.61 | 89,318 | -0.34(-0.79%) |
Apr 20, 2020 | 42.63 | 43.42 | 42.23 | 42.95 | 87,335 | -0.88(-2.00%) |
Apr 17, 2020 | 42.75 | 44.20 | 42.75 | 43.83 | 101,130 | +2.38(+5.75%) |
Apr 16, 2020 | 40.86 | 42.08 | 40.47 | 41.44 | 132,941 | +0.45(+1.09%) |
Apr 15, 2020 | 42.45 | 42.45 | 40.82 | 41.00 | 93,656 | -2.90(-6.61%) |
Apr 14, 2020 | 44.27 | 44.94 | 42.61 | 43.90 | 81,061 | +0.87(+2.02%) |
Apr 13, 2020 | 44.67 | 45.84 | 42.48 | 43.03 | 69,815 | -2.21(-4.89%) |
Apr 09, 2020 | 44.50 | 45.29 | 43.08 | 45.24 | 94,609 | +1.67(+3.84%) |
Apr 08, 2020 | 42.46 | 43.70 | 41.68 | 43.57 | 66,022 | +1.99(+4.79%) |
Apr 07, 2020 | 42.81 | 43.16 | 41.41 | 41.57 | 114,291 | -0.02(-0.05%) |
Apr 06, 2020 | 39.67 | 41.74 | 39.37 | 41.59 | 212,903 | +3.09(+8.02%) |
Apr 03, 2020 | 40.10 | 40.52 | 37.89 | 38.50 | 93,003 | -1.73(-4.31%) |
Apr 02, 2020 | 39.00 | 40.63 | 38.91 | 40.24 | 117,748 | +0.77(+1.94%) |
Apr 01, 2020 | 40.49 | 41.68 | 39.03 | 39.47 | 85,824 | -2.36(-5.64%) |
Mar 31, 2020 | 41.58 | 42.98 | 41.41 | 41.83 | 169,358 | +0.24(+0.57%) |
Mar 30, 2020 | 42.60 | 43.59 | 39.33 | 41.59 | 142,139 | -0.67(-1.58%) |
Mar 27, 2020 | 42.86 | 43.78 | 41.80 | 42.26 | 91,645 | -2.39(-5.35%) |
Mar 26, 2020 | 41.59 | 44.81 | 40.93 | 44.65 | 111,516 | +3.73(+9.10%) |
Mar 25, 2020 | 41.35 | 42.66 | 39.68 | 40.93 | 119,300 | -0.50(-1.20%) |
Mar 24, 2020 | 41.02 | 42.33 | 39.46 | 41.42 | 141,825 | +2.31(+5.91%) |
Mar 23, 2020 | 39.80 | 40.25 | 37.90 | 39.11 | 240,071 | +0.14(+0.36%) |
Mar 20, 2020 | 42.38 | 43.44 | 38.51 | 38.97 | 247,031 | -3.68(-8.62%) |
Mar 19, 2020 | 41.10 | 44.38 | 40.13 | 42.65 | 154,037 | +1.16(+2.79%) |
Mar 18, 2020 | 41.59 | 43.45 | 40.48 | 41.49 | 187,114 | -3.00(-6.74%) |
Mar 17, 2020 | 40.23 | 44.62 | 39.75 | 44.49 | 244,492 | +4.84(+12.21%) |
Mar 16, 2020 | 39.67 | 42.10 | 39.38 | 39.65 | 153,513 | -4.02(-9.22%) |
Mar 13, 2020 | 42.32 | 43.73 | 41.06 | 43.67 | 168,936 | +3.21(+7.93%) |
Mar 12, 2020 | 42.25 | 44.18 | 40.18 | 40.47 | 206,344 | -3.78(-8.53%) |
Mar 11, 2020 | 44.13 | 44.66 | 43.13 | 44.24 | 148,184 | -1.08(-2.37%) |
Mar 10, 2020 | 45.81 | 45.83 | 43.93 | 45.32 | 153,180 | +0.52(+1.16%) |
Mar 09, 2020 | 45.14 | 46.21 | 44.34 | 44.80 | 136,606 | -2.67(-5.62%) |
Mar 06, 2020 | 46.38 | 47.53 | 46.13 | 47.47 | 105,798 | -0.25(-0.52%) |
Mar 05, 2020 | 48.20 | 48.74 | 47.12 | 47.72 | 161,362 | -1.64(-3.33%) |
Mar 04, 2020 | 49.72 | 50.61 | 48.04 | 49.36 | 91,906 | +0.30(+0.61%) |
Mar 03, 2020 | 51.05 | 51.36 | 48.51 | 49.06 | 136,590 | -2.36(-4.59%) |
Mar 02, 2020 | 48.84 | 51.50 | 48.20 | 51.43 | 129,832 | +2.64(+5.41%) |
Feb 28, 2020 | 49.24 | 50.44 | 48.12 | 48.79 | 260,481 | -1.89(-3.73%) |
Feb 27, 2020 | 48.86 | 51.38 | 48.43 | 50.68 | 229,617 | +1.15(+2.31%) |
Feb 26, 2020 | 50.14 | 50.81 | 49.39 | 49.53 | 188,360 | -0.22(-0.44%) |
Feb 25, 2020 | 52.14 | 52.70 | 49.51 | 49.75 | 167,595 | -2.55(-4.88%) |
Feb 24, 2020 | 50.89 | 52.62 | 50.41 | 52.30 | 176,789 | -0.51(-0.96%) |
Feb 21, 2020 | 51.83 | 52.93 | 50.61 | 52.81 | 628,971 | +0.91(+1.75%) |
Feb 20, 2020 | 51.59 | 53.20 | 51.59 | 51.90 | 141,906 | +0.16(+0.31%) |
Feb 19, 2020 | 51.64 | 52.85 | 50.34 | 51.74 | 465,606 | -4.34(-7.74%) |
Feb 18, 2020 | 56.23 | 56.60 | 55.46 | 56.09 | 105,876 | -0.35(-0.62%) |
Feb 14, 2020 | 57.33 | 57.71 | 56.36 | 56.44 | 95,259 | -1.07(-1.85%) |
Feb 13, 2020 | 56.32 | 57.69 | 56.06 | 57.50 | 70,979 | +0.96(+1.69%) |
Feb 12, 2020 | 55.95 | 56.60 | 55.12 | 56.55 | 75,513 | +1.16(+2.09%) |
Feb 11, 2020 | 54.85 | 55.62 | 54.25 | 55.39 | 78,877 | +0.78(+1.42%) |
Feb 10, 2020 | 54.73 | 54.99 | 54.45 | 54.61 | 86,196 | -0.38(-0.69%) |
Feb 07, 2020 | 55.91 | 55.91 | 54.82 | 54.99 | 61,732 | -1.17(-2.08%) |
Feb 06, 2020 | 57.49 | 57.49 | 55.88 | 56.16 | 60,121 | -1.11(-1.93%) |
Feb 05, 2020 | 56.41 | 57.33 | 55.68 | 57.26 | 94,122 | +1.61(+2.90%) |
Feb 04, 2020 | 54.85 | 55.90 | 54.53 | 55.65 | 88,517 | +1.46(+2.70%) |
Feb 03, 2020 | 54.41 | 54.83 | 53.82 | 54.19 | 98,135 | +0.08(+0.15%) |
Jan 31, 2020 | 55.07 | 55.17 | 53.67 | 54.11 | 111,118 | -1.33(-2.39%) |
Jan 30, 2020 | 54.77 | 55.48 | 54.19 | 55.43 | 112,937 | +0.18(+0.32%) |
Jan 29, 2020 | 56.96 | 56.98 | 55.09 | 55.25 | 91,421 | -1.53(-2.70%) |
Jan 28, 2020 | 56.60 | 57.09 | 56.28 | 56.79 | 79,890 | +0.49(+0.87%) |
Jan 27, 2020 | 55.79 | 56.63 | 55.63 | 56.30 | 82,006 | -0.33(-0.58%) |
Jan 24, 2020 | 57.92 | 57.92 | 56.30 | 56.63 | 85,120 | -1.24(-2.14%) |
Jan 23, 2020 | 57.98 | 58.07 | 56.78 | 57.86 | 98,177 | -0.23(-0.39%) |
Jan 22, 2020 | 59.17 | 59.48 | 58.07 | 58.09 | 84,561 | -0.84(-1.42%) |
Jan 21, 2020 | 58.76 | 59.28 | 58.42 | 58.93 | 114,439 | -0.16(-0.27%) |
Jan 17, 2020 | 59.82 | 59.85 | 58.98 | 59.09 | 69,662 | -0.32(-0.54%) |
Jan 16, 2020 | 59.03 | 59.73 | 59.03 | 59.41 | 80,751 | +0.73(+1.24%) |
Jan 15, 2020 | 58.15 | 59.21 | 58.12 | 58.68 | 81,467 | +0.57(+0.98%) |
Jan 14, 2020 | 57.86 | 58.38 | 57.24 | 58.11 | 109,666 | -0.01(-0.02%) |
Jan 13, 2020 | 56.76 | 58.16 | 56.56 | 58.12 | 69,406 | +1.30(+2.28%) |
Jan 10, 2020 | 56.83 | 57.23 | 56.25 | 56.83 | 101,582 | +0.21(+0.37%) |
Jan 09, 2020 | 56.85 | 56.94 | 56.39 | 56.62 | 159,988 | -0.02(-0.04%) |
Jan 08, 2020 | 56.49 | 56.87 | 56.26 | 56.64 | 71,365 | +0.06(+0.11%) |
Jan 07, 2020 | 56.30 | 56.61 | 55.84 | 56.58 | 59,554 | +0.02(+0.04%) |
Jan 06, 2020 | 57.35 | 57.58 | 56.20 | 56.56 | 78,380 | -1.22(-2.10%) |
Jan 03, 2020 | 56.83 | 57.86 | 56.64 | 57.77 | 127,781 | +0.16(+0.28%) |
Jan 02, 2020 | 57.84 | 57.84 | 56.75 | 57.61 | 63,870 | +0.45(+0.78%) |
Dec 31, 2019 | 57.20 | 57.73 | 57.11 | 57.16 | 79,627 | -0.21(-0.36%) |
Dec 30, 2019 | 57.05 | 57.85 | 56.34 | 57.37 | 67,074 | +0.50(+0.88%) |
Dec 27, 2019 | 56.73 | 56.96 | 56.09 | 56.87 | 105,434 | +0.25(+0.44%) |
Dec 26, 2019 | 56.58 | 56.94 | 56.32 | 56.63 | 64,215 | +0.05(+0.09%) |
Dec 24, 2019 | 56.58 | 56.81 | 55.62 | 56.58 | 38,157 | +0.23(+0.41%) |
Dec 23, 2019 | 57.38 | 57.38 | 56.00 | 56.35 | 77,615 | -0.63(-1.10%) |
Dec 20, 2019 | 58.15 | 58.38 | 56.80 | 56.97 | 562,114 | -1.39(-2.39%) |
Dec 19, 2019 | 58.43 | 58.54 | 57.50 | 58.37 | 81,646 | +0.07(+0.12%) |
Dec 18, 2019 | 58.60 | 58.60 | 57.18 | 58.30 | 103,144 | -0.29(-0.49%) |
Dec 17, 2019 | 57.41 | 58.64 | 56.83 | 58.59 | 131,492 | +1.42(+2.49%) |
Dec 16, 2019 | 58.04 | 58.60 | 56.91 | 57.16 | 197,026 | -0.23(-0.40%) |
Dec 13, 2019 | 58.41 | 58.41 | 56.96 | 57.39 | 93,986 | -1.18(-2.01%) |
Dec 12, 2019 | 57.68 | 58.97 | 57.68 | 58.57 | 58,351 | +0.88(+1.52%) |
Dec 11, 2019 | 56.84 | 57.81 | 56.67 | 57.69 | 74,003 | +1.05(+1.85%) |
Dec 10, 2019 | 57.05 | 57.10 | 56.59 | 56.65 | 94,879 | -0.48(-0.84%) |
Dec 09, 2019 | 57.55 | 58.01 | 56.86 | 57.12 | 93,082 | -0.58(-1.00%) |
Dec 06, 2019 | 57.45 | 58.43 | 57.40 | 57.70 | 77,619 | +0.86(+1.51%) |
Dec 05, 2019 | 56.66 | 57.36 | 56.30 | 56.84 | 50,895 | +0.15(+0.26%) |
Dec 04, 2019 | 56.06 | 57.42 | 55.20 | 56.70 | 75,043 | +1.24(+2.24%) |
Dec 03, 2019 | 57.06 | 57.30 | 55.40 | 55.45 | 110,701 | -2.26(-3.92%) |
Dec 02, 2019 | 58.09 | 58.71 | 57.37 | 57.71 | 96,286 | -0.39(-0.67%) |
Nov 29, 2019 | 57.92 | 58.21 | 57.37 | 58.10 | 33,538 | +0.12(+0.21%) |
Nov 27, 2019 | 57.61 | 58.06 | 57.05 | 57.98 | 71,293 | +0.58(+1.01%) |
Nov 26, 2019 | 57.31 | 57.89 | 57.06 | 57.40 | 59,493 | +0.01(+0.02%) |
Nov 25, 2019 | 56.08 | 58.02 | 55.87 | 57.39 | 76,709 | +1.61(+2.89%) |
Nov 22, 2019 | 56.19 | 56.31 | 55.54 | 55.78 | 31,027 | -0.11(-0.20%) |
Nov 21, 2019 | 55.49 | 56.23 | 55.03 | 55.89 | 83,513 | +0.47(+0.84%) |
Nov 20, 2019 | 56.31 | 56.87 | 55.25 | 55.42 | 94,751 | -1.18(-2.08%) |
Nov 19, 2019 | 56.76 | 57.02 | 56.35 | 56.60 | 57,376 | -0.13(-0.23%) |
Nov 18, 2019 | 57.06 | 57.70 | 56.34 | 56.73 | 64,364 | -0.59(-1.03%) |
Nov 15, 2019 | 58.80 | 59.62 | 57.16 | 57.31 | 371,629 | -1.01(-1.72%) |
Nov 14, 2019 | 58.21 | 60.08 | 57.56 | 58.32 | 97,475 | +0.12(+0.21%) |
Nov 13, 2019 | 58.99 | 59.66 | 58.18 | 58.20 | 90,294 | -1.32(-2.23%) |
Nov 12, 2019 | 59.86 | 60.43 | 58.97 | 59.52 | 72,633 | -0.34(-0.57%) |
Nov 11, 2019 | 58.00 | 60.51 | 57.93 | 59.86 | 119,041 | +1.50(+2.58%) |
Nov 08, 2019 | 58.08 | 58.92 | 57.99 | 58.36 | 60,649 | +0.07(+0.12%) |
Nov 07, 2019 | 58.18 | 58.91 | 57.60 | 58.29 | 52,923 | +0.74(+1.28%) |
Nov 06, 2019 | 57.45 | 58.13 | 56.95 | 57.55 | 109,081 | +0.10(+0.17%) |
Nov 05, 2019 | 59.86 | 59.86 | 57.04 | 57.45 | 75,025 | -1.99(-3.35%) |
Nov 04, 2019 | 57.76 | 59.93 | 57.76 | 59.44 | 107,459 | +1.98(+3.45%) |
Nov 01, 2019 | 56.57 | 57.69 | 56.26 | 57.46 | 163,171 | +1.49(+2.67%) |
Oct 31, 2019 | 55.17 | 56.33 | 54.69 | 55.97 | 142,810 | +0.35(+0.63%) |
Oct 30, 2019 | 56.02 | 56.02 | 55.04 | 55.62 | 132,029 | -0.74(-1.31%) |
Oct 29, 2019 | 57.31 | 58.29 | 53.64 | 56.36 | 249,393 | -2.57(-4.36%) |
Oct 28, 2019 | 60.53 | 61.82 | 58.93 | 58.93 | 189,945 | -1.34(-2.23%) |
Oct 25, 2019 | 59.32 | 60.68 | 59.32 | 60.27 | 48,198 | +0.68(+1.14%) |
Oct 24, 2019 | 60.19 | 60.19 | 59.17 | 59.59 | 72,556 | -0.32(-0.53%) |
Oct 23, 2019 | 58.19 | 60.04 | 58.19 | 59.91 | 75,336 | +1.32(+2.26%) |
Oct 22, 2019 | 57.28 | 58.63 | 57.26 | 58.59 | 80,591 | +1.19(+2.06%) |
Oct 21, 2019 | 57.22 | 58.74 | 57.22 | 57.40 | 46,454 | +0.58(+1.02%) |
Oct 18, 2019 | 56.55 | 57.44 | 56.28 | 56.83 | 108,446 | -0.01(-0.02%) |
Oct 17, 2019 | 56.86 | 57.59 | 56.72 | 56.84 | 69,860 | +0.28(+0.49%) |
Oct 16, 2019 | 56.43 | 57.13 | 56.31 | 56.56 | 53,096 | -0.09(-0.16%) |
Oct 15, 2019 | 56.76 | 57.31 | 56.22 | 56.65 | 38,829 | -0.05(-0.09%) |
Oct 14, 2019 | 56.48 | 56.95 | 55.72 | 56.70 | 58,748 | -0.06(-0.11%) |
Oct 11, 2019 | 56.28 | 58.01 | 56.28 | 56.76 | 77,619 | +1.37(+2.48%) |
Oct 10, 2019 | 55.23 | 56.52 | 55.10 | 55.38 | 58,794 | +0.22(+0.40%) |
Oct 09, 2019 | 54.59 | 55.64 | 54.34 | 55.16 | 63,289 | +1.09(+2.01%) |
Oct 08, 2019 | 54.85 | 55.53 | 53.90 | 54.08 | 62,371 | -1.23(-2.23%) |
Oct 07, 2019 | 55.37 | 56.04 | 54.90 | 55.31 | 79,265 | -0.43(-0.77%) |
Oct 04, 2019 | 54.51 | 55.80 | 54.21 | 55.74 | 58,741 | +1.30(+2.40%) |
Oct 03, 2019 | 54.91 | 55.11 | 53.82 | 54.44 | 91,698 | -0.62(-1.12%) |
Oct 02, 2019 | 54.95 | 55.60 | 54.35 | 55.05 | 90,437 | -0.45(-0.81%) |
Oct 01, 2019 | 56.37 | 57.05 | 54.82 | 55.50 | 67,485 | -0.53(-0.94%) |
Sep 30, 2019 | 56.55 | 56.88 | 55.92 | 56.03 | 86,699 | -0.36(-0.64%) |
Sep 27, 2019 | 56.94 | 57.14 | 56.16 | 56.39 | 70,616 | -0.16(-0.28%) |
Sep 26, 2019 | 57.40 | 57.57 | 55.67 | 56.55 | 98,936 | -1.03(-1.78%) |
Sep 25, 2019 | 56.28 | 57.62 | 56.02 | 57.57 | 126,087 | +1.43(+2.55%) |
Sep 24, 2019 | 56.12 | 56.87 | 55.85 | 56.14 | 143,152 | +0.35(+0.62%) |
Sep 23, 2019 | 55.60 | 56.57 | 54.78 | 55.79 | 90,380 | -0.01(-0.02%) |
Sep 20, 2019 | 57.00 | 57.48 | 55.50 | 55.80 | 209,136 | -1.50(-2.62%) |
Sep 19, 2019 | 57.26 | 58.34 | 57.10 | 57.30 | 106,018 | +0.09(+0.16%) |
Sep 18, 2019 | 59.57 | 59.61 | 56.94 | 57.21 | 110,796 | -2.50(-4.18%) |
Sep 17, 2019 | 59.53 | 59.79 | 58.96 | 59.71 | 79,346 | -0.16(-0.27%) |
Sep 16, 2019 | 59.28 | 60.37 | 58.69 | 59.87 | 107,538 | +0.36(+0.60%) |
Sep 13, 2019 | 59.34 | 60.04 | 58.92 | 59.51 | 141,031 | +0.19(+0.32%) |
Sep 12, 2019 | 57.56 | 59.47 | 56.81 | 59.32 | 116,503 | +1.86(+3.24%) |
Sep 11, 2019 | 55.72 | 57.51 | 55.50 | 57.46 | 86,114 | +1.68(+3.02%) |
Sep 10, 2019 | 55.46 | 56.37 | 54.39 | 55.78 | 76,295 | +0.06(+0.11%) |
Sep 09, 2019 | 54.18 | 55.76 | 53.95 | 55.72 | 74,692 | +1.56(+2.89%) |
Sep 06, 2019 | 55.21 | 55.48 | 53.96 | 54.16 | 62,781 | -1.05(-1.89%) |
Sep 05, 2019 | 53.99 | 56.22 | 53.70 | 55.20 | 77,017 | +1.78(+3.34%) |
Sep 04, 2019 | 53.56 | 54.36 | 52.96 | 53.42 | 55,357 | +0.51(+0.96%) |
Sep 03, 2019 | 53.21 | 53.62 | 52.01 | 52.91 | 83,873 | -0.84(-1.56%) |
Aug 30, 2019 | 54.39 | 54.99 | 53.62 | 53.75 | 45,001 | -0.07(-0.13%) |
Aug 29, 2019 | 53.17 | 54.32 | 52.95 | 53.82 | 47,820 | +1.11(+2.12%) |
Aug 28, 2019 | 51.46 | 53.16 | 51.46 | 52.70 | 45,378 | +1.08(+2.08%) |
Aug 27, 2019 | 52.55 | 52.99 | 51.61 | 51.63 | 60,467 | -0.64(-1.22%) |
Aug 26, 2019 | 52.38 | 52.69 | 51.91 | 52.27 | 68,890 | +0.37(+0.71%) |
Aug 23, 2019 | 53.72 | 53.87 | 51.74 | 51.90 | 75,939 | -1.88(-3.50%) |
Aug 22, 2019 | 54.96 | 55.62 | 53.59 | 53.78 | 66,300 | -0.96(-1.75%) |
Aug 21, 2019 | 54.44 | 55.12 | 54.09 | 54.73 | 59,795 | +0.78(+1.44%) |
Aug 20, 2019 | 54.33 | 54.78 | 53.41 | 53.96 | 61,961 | -0.58(-1.06%) |
Aug 19, 2019 | 54.78 | 55.33 | 54.46 | 54.53 | 46,010 | +0.47(+0.87%) |
Aug 16, 2019 | 53.36 | 54.30 | 53.16 | 54.07 | 29,029 | +1.01(+1.89%) |
Aug 15, 2019 | 53.23 | 53.37 | 52.50 | 53.06 | 35,157 | +0.01(+0.02%) |
Aug 14, 2019 | 53.98 | 54.26 | 52.97 | 53.05 | 34,106 | -1.65(-3.02%) |
Aug 13, 2019 | 53.94 | 55.53 | 53.78 | 54.70 | 63,798 | +0.66(+1.22%) |
Aug 12, 2019 | 53.74 | 54.60 | 53.12 | 54.05 | 34,468 | +0.02(+0.04%) |
Aug 09, 2019 | 54.71 | 55.53 | 53.50 | 54.03 | 64,086 | -0.86(-1.56%) |
Aug 08, 2019 | 53.95 | 54.92 | 53.88 | 54.88 | 56,788 | +1.27(+2.38%) |
Aug 07, 2019 | 53.57 | 54.16 | 52.99 | 53.61 | 87,624 | -0.78(-1.43%) |
Aug 06, 2019 | 54.22 | 54.82 | 53.56 | 54.39 | 62,104 | +0.42(+0.77%) |
Aug 05, 2019 | 53.80 | 54.76 | 53.42 | 53.97 | 80,690 | -0.86(-1.56%) |
Aug 02, 2019 | 54.92 | 55.49 | 54.11 | 54.82 | 62,981 | -0.44(-0.79%) |
Aug 01, 2019 | 54.71 | 55.91 | 53.27 | 55.26 | 108,765 | +0.59(+1.07%) |
Jul 31, 2019 | 52.81 | 56.15 | 52.81 | 54.67 | 195,284 | -0.07(-0.13%) |
Jul 30, 2019 | 54.40 | 55.25 | 54.40 | 54.74 | 79,936 | -0.05(-0.09%) |
Jul 29, 2019 | 55.22 | 55.57 | 54.41 | 54.79 | 59,631 | -0.43(-0.78%) |
Jul 26, 2019 | 54.98 | 55.59 | 54.85 | 55.22 | 67,703 | +0.43(+0.78%) |
Jul 25, 2019 | 56.00 | 56.00 | 54.76 | 54.79 | 72,094 | -1.18(-2.12%) |
Jul 24, 2019 | 54.93 | 56.00 | 54.79 | 55.98 | 71,515 | +0.82(+1.48%) |
Jul 23, 2019 | 54.52 | 55.22 | 54.19 | 55.16 | 49,976 | +1.03(+1.89%) |
Jul 22, 2019 | 54.54 | 55.15 | 54.04 | 54.14 | 79,803 | -0.39(-0.71%) |
Jul 19, 2019 | 54.82 | 55.26 | 54.41 | 54.52 | 75,638 | -0.39(-0.71%) |
Jul 18, 2019 | 54.65 | 55.30 | 54.42 | 54.91 | 48,826 | +0.32(+0.58%) |
Jul 17, 2019 | 54.88 | 55.00 | 54.24 | 54.59 | 78,811 | -0.46(-0.83%) |
Jul 16, 2019 | 54.92 | 55.47 | 54.62 | 55.05 | 55,901 | +0.13(+0.24%) |
Jul 15, 2019 | 55.17 | 55.26 | 54.47 | 54.92 | 57,554 | -0.35(-0.63%) |
Jul 12, 2019 | 54.84 | 55.96 | 54.45 | 55.27 | 92,112 | +0.27(+0.49%) |
Jul 11, 2019 | 55.40 | 55.60 | 54.52 | 55.00 | 29,155 | -0.32(-0.58%) |
Jul 10, 2019 | 55.76 | 57.44 | 54.67 | 55.32 | 48,435 | -0.24(-0.43%) |
Jul 09, 2019 | 55.40 | 56.35 | 54.98 | 55.56 | 44,351 | -0.76(-1.34%) |
Jul 08, 2019 | 57.00 | 57.38 | 55.36 | 56.32 | 66,380 | -1.08(-1.87%) |
Jul 05, 2019 | 55.46 | 57.41 | 55.03 | 57.39 | 60,772 | +1.58(+2.84%) |
Jul 03, 2019 | 56.17 | 56.94 | 55.53 | 55.81 | 34,856 | -0.40(-0.71%) |
Jul 02, 2019 | 57.03 | 57.71 | 55.47 | 56.21 | 56,405 | -0.51(-0.90%) |
Jul 01, 2019 | 58.87 | 58.97 | 56.53 | 56.71 | 110,110 | -1.58(-2.71%) |
Jun 28, 2019 | 56.66 | 58.89 | 56.54 | 58.30 | 253,825 | +1.55(+2.74%) |
Jun 27, 2019 | 54.19 | 56.75 | 54.00 | 56.74 | 110,214 | +2.78(+5.14%) |
Jun 26, 2019 | 53.41 | 54.12 | 52.57 | 53.97 | 98,161 | +0.73(+1.36%) |
Jun 25, 2019 | 53.29 | 53.46 | 51.85 | 53.24 | 61,973 | -0.06(-0.11%) |
Jun 24, 2019 | 53.63 | 54.16 | 53.11 | 53.30 | 124,771 | -0.25(-0.46%) |
Jun 21, 2019 | 53.95 | 54.31 | 53.14 | 53.55 | 158,967 | -0.70(-1.28%) |
Jun 20, 2019 | 54.84 | 54.98 | 54.04 | 54.25 | 58,053 | -0.09(-0.16%) |
Jun 19, 2019 | 54.19 | 54.53 | 53.66 | 54.34 | 60,381 | +0.13(+0.24%) |
Jun 18, 2019 | 53.19 | 54.62 | 52.77 | 54.21 | 49,778 | +1.16(+2.20%) |
Jun 17, 2019 | 53.74 | 54.15 | 52.89 | 53.04 | 42,749 | -0.58(-1.08%) |
Jun 14, 2019 | 54.45 | 54.45 | 53.12 | 53.62 | 53,357 | -0.81(-1.48%) |
Jun 13, 2019 | 53.52 | 54.86 | 53.11 | 54.43 | 81,562 | +0.96(+1.79%) |
Jun 12, 2019 | 53.18 | 54.01 | 53.04 | 53.47 | 35,818 | +0.16(+0.30%) |
Jun 11, 2019 | 54.20 | 54.43 | 53.14 | 53.31 | 47,501 | -0.29(-0.54%) |
Jun 10, 2019 | 53.11 | 53.98 | 53.11 | 53.60 | 55,958 | +0.73(+1.37%) |
Jun 07, 2019 | 52.04 | 53.44 | 52.04 | 52.87 | 37,179 | +0.89(+1.70%) |
Jun 06, 2019 | 53.19 | 53.19 | 51.53 | 51.99 | 60,409 | -1.27(-2.39%) |
Jun 05, 2019 | 53.37 | 53.66 | 52.62 | 53.26 | 57,601 | +0.07(+0.13%) |
Jun 04, 2019 | 52.36 | 53.28 | 51.95 | 53.19 | 50,818 | +1.51(+2.93%) |
Jun 03, 2019 | 51.11 | 52.08 | 50.42 | 51.68 | 123,012 | +2.01(+4.05%) |
May 31, 2019 | 49.34 | 49.96 | 48.80 | 49.67 | 89,029 | -0.33(-0.66%) |
May 30, 2019 | 50.38 | 50.88 | 49.77 | 50.00 | 45,116 | -0.22(-0.44%) |
May 29, 2019 | 50.65 | 50.99 | 49.91 | 50.22 | 42,567 | -0.72(-1.41%) |
May 28, 2019 | 51.48 | 51.56 | 50.53 | 50.93 | 75,678 | -0.63(-1.22%) |
May 24, 2019 | 52.02 | 52.24 | 51.53 | 51.56 | 40,897 | -0.20(-0.38%) |
May 23, 2019 | 52.52 | 52.54 | 51.07 | 51.76 | 60,779 | -1.36(-2.57%) |
May 22, 2019 | 53.01 | 53.59 | 52.91 | 53.12 | 65,845 | -0.28(-0.52%) |
May 21, 2019 | 52.30 | 53.45 | 52.01 | 53.40 | 60,648 | +1.38(+2.66%) |
May 20, 2019 | 52.28 | 52.73 | 51.35 | 52.02 | 76,380 | -0.64(-1.21%) |
May 17, 2019 | 53.69 | 54.30 | 52.63 | 52.65 | 48,132 | -1.56(-2.88%) |
May 16, 2019 | 53.62 | 54.63 | 53.62 | 54.22 | 74,738 | +0.69(+1.28%) |
May 15, 2019 | 53.93 | 54.75 | 53.30 | 53.53 | 72,840 | -0.75(-1.38%) |
May 14, 2019 | 53.91 | 54.60 | 53.58 | 54.28 | 64,706 | +0.40(+0.74%) |
May 13, 2019 | 55.38 | 55.38 | 53.69 | 53.88 | 56,011 | -2.44(-4.33%) |
May 10, 2019 | 56.09 | 56.48 | 55.36 | 56.32 | 48,433 | -0.14(-0.25%) |
May 09, 2019 | 56.31 | 56.85 | 56.10 | 56.46 | 46,891 | +0.04(+0.07%) |
May 08, 2019 | 56.58 | 57.06 | 56.17 | 56.42 | 126,017 | -0.16(-0.28%) |
May 07, 2019 | 57.35 | 57.69 | 55.97 | 56.58 | 102,935 | -1.43(-2.47%) |
May 06, 2019 | 56.05 | 58.12 | 55.35 | 58.01 | 120,701 | +0.84(+1.46%) |
May 03, 2019 | 55.80 | 57.38 | 55.80 | 57.17 | 75,966 | +1.78(+3.22%) |
May 02, 2019 | 54.90 | 56.21 | 54.74 | 55.39 | 61,689 | +0.24(+0.43%) |