Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.51 | 63.72 | 63.51 | 63.72 | 806 | +0.73(+1.15%) |
May 28, 2020 | 63.30 | 63.83 | 63.00 | 63.00 | 4,032 | -0.18(-0.29%) |
May 27, 2020 | 63.19 | 63.19 | 61.90 | 63.18 | 6,485 | +0.55(+0.88%) |
May 26, 2020 | 63.69 | 63.69 | 62.63 | 62.63 | 13,778 | +0.68(+1.10%) |
May 22, 2020 | 61.91 | 62.01 | 61.73 | 61.95 | 4,636 | +0.09(+0.15%) |
May 21, 2020 | 61.85 | 61.94 | 61.85 | 61.85 | 1,230 | -0.17(-0.28%) |
May 20, 2020 | 62.12 | 62.19 | 61.82 | 62.03 | 3,003 | +1.00(+1.63%) |
May 19, 2020 | 61.19 | 61.89 | 61.03 | 61.03 | 4,939 | -0.50(-0.81%) |
May 18, 2020 | 61.08 | 61.73 | 61.08 | 61.53 | 3,439 | +2.09(+3.52%) |
May 15, 2020 | 58.73 | 59.46 | 58.73 | 59.44 | 4,434 | +0.64(+1.09%) |
May 14, 2020 | 57.28 | 58.79 | 57.28 | 58.79 | 787 | +0.52(+0.90%) |
May 13, 2020 | 59.07 | 59.07 | 57.62 | 58.27 | 2,980 | -1.04(-1.76%) |
May 12, 2020 | 60.07 | 60.65 | 59.31 | 59.31 | 34,396 | -1.04(-1.72%) |
May 11, 2020 | 60.09 | 60.57 | 60.09 | 60.35 | 2,517 | +0.07(+0.11%) |
May 08, 2020 | 59.77 | 60.43 | 59.77 | 60.28 | 2,318 | +1.11(+1.87%) |
May 07, 2020 | 58.96 | 59.33 | 58.96 | 59.17 | 2,538 | +1.63(+2.83%) |
May 06, 2020 | 57.11 | 57.87 | 57.11 | 57.54 | 3,568 | +0.36(+0.63%) |
May 05, 2020 | 57.36 | 57.73 | 57.05 | 57.19 | 3,391 | +0.91(+1.61%) |
May 04, 2020 | 55.16 | 56.28 | 55.16 | 56.28 | 12,227 | +0.51(+0.92%) |
May 01, 2020 | 56.49 | 56.49 | 55.63 | 55.77 | 2,116 | -1.87(-3.25%) |
Apr 30, 2020 | 58.15 | 58.16 | 57.27 | 57.64 | 4,813 | -0.22(-0.37%) |
Apr 29, 2020 | 57.97 | 58.34 | 57.86 | 57.86 | 44,489 | +1.94(+3.47%) |
Apr 28, 2020 | 57.59 | 57.59 | 55.75 | 55.92 | 11,299 | -0.69(-1.22%) |
Apr 27, 2020 | 56.16 | 56.81 | 56.16 | 56.60 | 7,612 | +0.94(+1.69%) |
Apr 24, 2020 | 55.32 | 55.69 | 54.82 | 55.66 | 2,217 | +0.83(+1.51%) |
Apr 23, 2020 | 55.33 | 55.40 | 54.83 | 54.83 | 1,469 | +0.04(+0.07%) |
Apr 22, 2020 | 54.82 | 54.87 | 54.47 | 54.80 | 896 | +1.25(+2.34%) |
Apr 21, 2020 | 54.27 | 54.55 | 53.32 | 53.54 | 7,022 | -1.89(-3.41%) |
Apr 20, 2020 | 55.41 | 56.07 | 55.41 | 55.44 | 2,509 | -0.59(-1.05%) |
Apr 17, 2020 | 55.96 | 56.03 | 55.47 | 56.03 | 5,644 | +1.36(+2.49%) |
Apr 16, 2020 | 54.39 | 54.66 | 54.08 | 54.66 | 19,037 | +0.46(+0.84%) |
Apr 15, 2020 | 54.17 | 54.27 | 53.97 | 54.21 | 6,445 | -0.99(-1.78%) |
Apr 14, 2020 | 54.55 | 55.37 | 54.55 | 55.19 | 3,781 | +1.71(+3.19%) |
Apr 13, 2020 | 52.46 | 53.48 | 52.45 | 53.48 | 5,697 | -0.03(-0.06%) |
Apr 09, 2020 | 53.58 | 54.36 | 53.27 | 53.52 | 10,381 | +0.69(+1.30%) |
Apr 08, 2020 | 51.36 | 52.83 | 51.24 | 52.83 | 3,407 | +1.75(+3.43%) |
Apr 07, 2020 | 53.19 | 53.21 | 50.83 | 51.08 | 25,627 | +0.10(+0.20%) |
Apr 06, 2020 | 49.61 | 50.98 | 49.61 | 50.98 | 4,256 | +3.55(+7.48%) |
Apr 03, 2020 | 48.02 | 48.39 | 46.90 | 47.43 | 8,466 | -0.82(-1.70%) |
Apr 02, 2020 | 47.51 | 48.83 | 47.35 | 48.25 | 7,367 | +0.29(+0.61%) |
Apr 01, 2020 | 48.62 | 48.83 | 47.96 | 47.96 | 3,595 | -2.57(-5.09%) |
Mar 31, 2020 | 51.06 | 51.86 | 50.32 | 50.53 | 29,821 | -0.77(-1.50%) |
Mar 30, 2020 | 50.69 | 51.33 | 49.88 | 51.30 | 9,302 | +1.15(+2.29%) |
Mar 27, 2020 | 50.37 | 50.90 | 49.73 | 50.15 | 7,660 | -2.34(-4.46%) |
Mar 26, 2020 | 50.90 | 52.49 | 50.54 | 52.49 | 15,545 | +2.49(+4.98%) |
Mar 25, 2020 | 50.14 | 51.52 | 48.72 | 49.99 | 12,539 | +1.28(+2.63%) |
Mar 24, 2020 | 46.65 | 48.77 | 46.65 | 48.71 | 49,987 | +4.49(+10.14%) |
Mar 23, 2020 | 44.54 | 44.76 | 42.51 | 44.23 | 35,538 | -0.04(-0.09%) |
Mar 20, 2020 | 46.56 | 47.05 | 44.27 | 44.27 | 20,204 | -1.63(-3.56%) |
Mar 19, 2020 | 43.78 | 46.15 | 42.86 | 45.90 | 15,640 | +2.03(+4.63%) |
Mar 18, 2020 | 45.21 | 45.45 | 41.31 | 43.87 | 47,952 | -3.92(-8.20%) |
Mar 17, 2020 | 47.14 | 48.47 | 44.61 | 47.79 | 20,802 | +1.76(+3.83%) |
Mar 16, 2020 | 46.18 | 49.18 | 44.87 | 46.03 | 26,260 | -6.35(-12.11%) |
Mar 13, 2020 | 51.84 | 52.38 | 49.37 | 52.38 | 10,910 | +3.38(+6.90%) |
Mar 12, 2020 | 49.82 | 51.63 | 48.44 | 48.99 | 15,548 | -5.14(-9.49%) |
Mar 11, 2020 | 55.04 | 55.04 | 53.65 | 54.13 | 6,903 | -2.95(-5.17%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.94 | 57.08 | 6,396 | +2.74(+5.04%) |
Mar 09, 2020 | 54.20 | 55.74 | 53.90 | 54.34 | 9,856 | -4.60(-7.81%) |
Mar 06, 2020 | 58.56 | 59.19 | 57.84 | 58.94 | 4,545 | -1.47(-2.44%) |
Mar 05, 2020 | 61.13 | 61.52 | 60.41 | 60.41 | 1,809 | -2.28(-3.64%) |
Mar 04, 2020 | 61.49 | 62.70 | 61.24 | 62.70 | 26,830 | +2.18(+3.59%) |
Mar 03, 2020 | 62.75 | 63.25 | 60.10 | 60.52 | 16,669 | -1.84(-2.95%) |
Mar 02, 2020 | 60.07 | 62.36 | 59.86 | 62.36 | 29,154 | +2.21(+3.67%) |
Feb 28, 2020 | 58.51 | 60.16 | 58.43 | 60.16 | 21,012 | -0.40(-0.65%) |
Feb 27, 2020 | 61.14 | 61.99 | 60.53 | 60.55 | 12,877 | -2.30(-3.67%) |
Feb 26, 2020 | 64.35 | 64.35 | 62.76 | 62.86 | 9,808 | -0.53(-0.84%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.15 | 63.39 | 13,869 | -2.18(-3.32%) |
Feb 24, 2020 | 65.66 | 66.07 | 65.33 | 65.57 | 14,921 | -2.69(-3.94%) |
Feb 21, 2020 | 68.24 | 68.28 | 67.96 | 68.26 | 3,333 | -0.89(-1.28%) |
Feb 20, 2020 | 69.21 | 69.39 | 68.19 | 69.15 | 10,602 | -0.08(-0.12%) |
Feb 19, 2020 | 68.80 | 69.39 | 68.80 | 69.23 | 15,769 | +0.75(+1.09%) |
Feb 18, 2020 | 68.46 | 68.59 | 68.35 | 68.48 | 4,471 | +0.15(+0.22%) |
Feb 14, 2020 | 68.30 | 68.35 | 68.06 | 68.34 | 10,708 | +0.14(+0.21%) |
Feb 13, 2020 | 67.63 | 68.35 | 67.63 | 68.19 | 2,811 | +0.21(+0.31%) |
Feb 12, 2020 | 67.91 | 68.03 | 67.91 | 67.98 | 5,385 | +0.50(+0.74%) |
Feb 11, 2020 | 67.69 | 67.89 | 67.47 | 67.48 | 8,205 | +0.24(+0.36%) |
Feb 10, 2020 | 66.55 | 67.24 | 66.55 | 67.24 | 3,081 | +0.56(+0.84%) |
Feb 07, 2020 | 66.86 | 66.86 | 66.59 | 66.68 | 2,828 | -0.37(-0.55%) |
Feb 06, 2020 | 67.11 | 67.20 | 67.04 | 67.05 | 4,033 | +0.29(+0.43%) |
Feb 05, 2020 | 67.17 | 67.34 | 66.62 | 66.76 | 4,408 | +0.31(+0.47%) |
Feb 04, 2020 | 66.25 | 66.56 | 66.01 | 66.45 | 2,790 | +1.06(+1.63%) |
Feb 03, 2020 | 64.85 | 65.39 | 64.85 | 65.39 | 3,907 | +1.12(+1.74%) |
Jan 31, 2020 | 64.96 | 64.96 | 64.27 | 64.27 | 6,364 | -0.83(-1.27%) |
Jan 30, 2020 | 64.89 | 65.10 | 64.46 | 65.10 | 4,888 | -0.01(-0.01%) |
Jan 29, 2020 | 65.47 | 65.55 | 65.11 | 65.11 | 4,032 | -0.06(-0.10%) |
Jan 28, 2020 | 64.63 | 65.33 | 64.60 | 65.17 | 2,488 | +0.95(+1.48%) |
Jan 27, 2020 | 64.01 | 64.48 | 63.74 | 64.22 | 12,744 | -1.15(-1.76%) |
Jan 24, 2020 | 65.91 | 65.96 | 65.19 | 65.37 | 3,333 | -0.68(-1.03%) |
Jan 23, 2020 | 65.72 | 66.05 | 65.70 | 66.05 | 3,971 | +0.35(+0.54%) |
Jan 22, 2020 | 65.97 | 66.16 | 65.64 | 65.70 | 7,222 | +0.03(+0.04%) |
Jan 21, 2020 | 65.59 | 65.93 | 65.59 | 65.67 | 2,953 | -0.19(-0.28%) |
Jan 17, 2020 | 65.83 | 65.85 | 65.65 | 65.85 | 5,455 | +0.34(+0.51%) |
Jan 16, 2020 | 65.44 | 65.52 | 65.17 | 65.52 | 2,038 | +0.53(+0.81%) |
Jan 15, 2020 | 64.64 | 65.17 | 64.64 | 64.99 | 5,075 | +0.38(+0.59%) |
Jan 14, 2020 | 64.77 | 64.77 | 64.47 | 64.61 | 3,902 | -0.00(-0.00%) |
Jan 13, 2020 | 64.04 | 64.65 | 64.04 | 64.61 | 16,291 | +0.82(+1.29%) |
Jan 10, 2020 | 64.15 | 64.19 | 63.79 | 63.79 | 5,960 | -0.24(-0.38%) |
Jan 09, 2020 | 64.27 | 64.27 | 63.97 | 64.03 | 10,344 | +0.22(+0.35%) |
Jan 08, 2020 | 63.68 | 63.95 | 63.42 | 63.81 | 10,151 | +0.33(+0.52%) |
Jan 07, 2020 | 63.40 | 63.65 | 63.40 | 63.49 | 5,336 | +0.20(+0.32%) |
Jan 06, 2020 | 62.46 | 63.28 | 62.46 | 63.28 | 4,036 | +0.24(+0.38%) |
Jan 03, 2020 | 62.77 | 63.26 | 62.77 | 63.04 | 21,012 | -0.46(-0.72%) |
Jan 02, 2020 | 63.14 | 63.50 | 63.01 | 63.50 | 3,943 | +0.72(+1.15%) |
Dec 31, 2019 | 62.52 | 62.80 | 62.47 | 62.78 | 17,678 | +0.27(+0.42%) |
Dec 30, 2019 | 62.81 | 62.86 | 62.44 | 62.51 | 11,310 | -0.52(-0.83%) |
Dec 27, 2019 | 63.46 | 63.46 | 63.04 | 63.04 | 3,232 | -0.13(-0.21%) |
Dec 26, 2019 | 63.11 | 63.17 | 63.11 | 63.17 | 1,252 | +0.30(+0.47%) |
Dec 24, 2019 | 62.82 | 62.87 | 62.82 | 62.87 | 606 | +0.01(+0.02%) |
Dec 23, 2019 | 62.77 | 62.89 | 62.77 | 62.86 | 3,192 | +0.09(+0.14%) |
Dec 20, 2019 | 62.54 | 62.77 | 62.54 | 62.77 | 2,222 | +0.34(+0.54%) |
Dec 19, 2019 | 62.24 | 62.51 | 62.24 | 62.43 | 1,780 | +0.42(+0.67%) |
Dec 18, 2019 | 62.05 | 62.37 | 62.02 | 62.02 | 1,766 | +0.15(+0.25%) |
Dec 17, 2019 | 61.69 | 61.88 | 61.67 | 61.86 | 3,324 | +0.16(+0.26%) |
Dec 16, 2019 | 61.54 | 62.02 | 61.54 | 61.70 | 2,241 | +0.22(+0.35%) |
Dec 13, 2019 | 61.52 | 61.52 | 61.42 | 61.48 | 1,313 | +0.16(+0.25%) |
Dec 12, 2019 | 61.13 | 61.35 | 61.13 | 61.33 | 1,619 | +0.51(+0.84%) |
Dec 11, 2019 | 60.81 | 60.87 | 60.74 | 60.81 | 2,435 | +0.26(+0.42%) |
Dec 10, 2019 | 64.61 | 64.61 | 60.56 | 60.56 | 2,139 | +0.03(+0.05%) |
Dec 09, 2019 | 61.14 | 61.14 | 60.53 | 60.53 | 2,624 | -0.03(-0.05%) |
Dec 06, 2019 | 60.40 | 60.61 | 60.40 | 60.56 | 2,828 | +0.46(+0.76%) |
Dec 05, 2019 | 60.05 | 60.10 | 59.85 | 60.10 | 911 | +0.13(+0.21%) |
Dec 04, 2019 | 59.93 | 60.32 | 59.93 | 59.98 | 2,479 | +0.35(+0.59%) |
Dec 03, 2019 | 58.90 | 59.63 | 58.90 | 59.63 | 1,805 | -0.16(-0.26%) |
Dec 02, 2019 | 60.32 | 60.32 | 59.56 | 59.78 | 4,919 | -0.53(-0.88%) |
Nov 29, 2019 | 60.32 | 60.32 | 60.32 | 60.32 | 101 | -0.08(-0.13%) |
Nov 27, 2019 | 60.17 | 60.39 | 60.17 | 60.39 | 3,839 | +0.31(+0.52%) |
Nov 26, 2019 | 60.00 | 60.10 | 59.99 | 60.08 | 5,966 | -0.18(-0.30%) |
Nov 25, 2019 | 59.93 | 60.26 | 59.90 | 60.26 | 4,660 | +0.70(+1.18%) |
Nov 22, 2019 | 59.44 | 59.60 | 59.44 | 59.55 | 1,919 | +0.17(+0.28%) |
Nov 21, 2019 | 59.32 | 59.51 | 59.17 | 59.39 | 7,220 | +0.08(+0.13%) |
Nov 20, 2019 | 59.24 | 59.50 | 58.95 | 59.31 | 13,829 | -0.13(-0.22%) |
Nov 19, 2019 | 59.42 | 59.53 | 59.29 | 59.44 | 7,013 | +0.18(+0.30%) |
Nov 18, 2019 | 58.95 | 59.37 | 58.95 | 59.26 | 7,152 | +0.26(+0.45%) |
Nov 15, 2019 | 58.63 | 59.00 | 58.63 | 59.00 | 3,940 | +0.57(+0.97%) |
Nov 14, 2019 | 58.21 | 58.45 | 58.15 | 58.43 | 2,797 | +0.20(+0.34%) |
Nov 13, 2019 | 58.04 | 58.31 | 58.04 | 58.23 | 1,300 | -0.16(-0.27%) |
Nov 12, 2019 | 58.22 | 58.57 | 58.22 | 58.39 | 3,724 | +0.38(+0.66%) |
Nov 11, 2019 | 57.82 | 58.01 | 57.82 | 58.01 | 945 | -0.06(-0.10%) |
Nov 08, 2019 | 57.78 | 58.06 | 57.70 | 58.06 | 4,142 | +0.43(+0.75%) |
Nov 07, 2019 | 57.52 | 57.76 | 57.52 | 57.63 | 4,616 | +0.38(+0.67%) |
Nov 06, 2019 | 57.41 | 57.41 | 57.13 | 57.25 | 6,554 | -0.36(-0.62%) |
Nov 05, 2019 | 57.88 | 57.88 | 57.61 | 57.61 | 1,503 | -0.20(-0.34%) |
Nov 04, 2019 | 57.96 | 57.96 | 57.75 | 57.80 | 5,967 | +0.11(+0.19%) |
Nov 01, 2019 | 57.31 | 57.74 | 57.31 | 57.69 | 23,338 | +0.75(+1.32%) |
Oct 31, 2019 | 57.19 | 57.19 | 56.62 | 56.94 | 2,478 | -0.35(-0.61%) |
Oct 30, 2019 | 57.22 | 57.35 | 56.94 | 57.29 | 4,037 | +0.34(+0.59%) |
Oct 29, 2019 | 56.84 | 57.41 | 56.84 | 56.96 | 3,896 | -0.03(-0.06%) |
Oct 28, 2019 | 56.79 | 57.10 | 55.26 | 56.99 | 5,813 | +0.34(+0.60%) |
Oct 25, 2019 | 56.21 | 56.72 | 56.12 | 56.65 | 5,253 | +0.38(+0.68%) |
Oct 24, 2019 | 56.22 | 56.29 | 56.03 | 56.27 | 5,834 | +0.47(+0.84%) |
Oct 23, 2019 | 55.67 | 55.84 | 55.53 | 55.80 | 2,218 | +0.08(+0.14%) |
Oct 22, 2019 | 56.13 | 56.23 | 55.72 | 55.72 | 3,732 | -0.28(-0.51%) |
Oct 21, 2019 | 55.85 | 56.01 | 55.72 | 56.01 | 1,768 | +0.44(+0.79%) |
Oct 18, 2019 | 56.01 | 56.01 | 55.57 | 55.57 | 707 | -0.45(-0.81%) |
Oct 17, 2019 | 56.01 | 56.16 | 56.01 | 56.02 | 9,881 | +0.24(+0.43%) |
Oct 16, 2019 | 55.86 | 55.86 | 55.63 | 55.78 | 10,546 | -0.24(-0.42%) |
Oct 15, 2019 | 55.52 | 56.20 | 55.52 | 56.02 | 5,594 | +0.82(+1.49%) |
Oct 14, 2019 | 55.11 | 55.27 | 55.07 | 55.20 | 1,936 | -0.07(-0.12%) |
Oct 11, 2019 | 55.26 | 55.63 | 55.26 | 55.27 | 4,546 | +0.80(+1.47%) |
Oct 10, 2019 | 54.24 | 54.52 | 54.21 | 54.47 | 3,712 | -0.03(-0.05%) |
Oct 09, 2019 | 54.38 | 54.62 | 54.35 | 54.50 | 4,276 | +0.56(+1.04%) |
Oct 08, 2019 | 54.58 | 54.58 | 53.93 | 53.93 | 6,464 | -1.09(-1.98%) |
Oct 07, 2019 | 54.95 | 55.18 | 54.87 | 55.02 | 4,099 | -0.03(-0.06%) |
Oct 04, 2019 | 54.28 | 55.05 | 54.28 | 55.05 | 7,375 | +0.79(+1.46%) |
Oct 03, 2019 | 53.55 | 54.26 | 52.97 | 54.26 | 12,669 | +0.68(+1.26%) |
Oct 02, 2019 | 54.25 | 54.25 | 53.42 | 53.58 | 5,519 | -0.93(-1.71%) |
Oct 01, 2019 | 55.28 | 55.39 | 54.46 | 54.52 | 24,637 | -0.58(-1.06%) |
Sep 30, 2019 | 54.95 | 55.14 | 54.91 | 55.10 | 5,719 | +0.33(+0.59%) |
Sep 27, 2019 | 55.70 | 55.76 | 54.75 | 54.78 | 2,626 | -0.91(-1.63%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.62 | 55.68 | 3,548 | -0.50(-0.89%) |
Sep 25, 2019 | 55.74 | 56.18 | 55.50 | 56.18 | 4,562 | +0.43(+0.77%) |
Sep 24, 2019 | 55.97 | 55.97 | 55.67 | 55.75 | 3,966 | -0.92(-1.63%) |
Sep 23, 2019 | 56.77 | 56.77 | 56.46 | 56.68 | 24,134 | -0.13(-0.23%) |
Sep 20, 2019 | 57.14 | 57.16 | 56.52 | 56.81 | 3,138 | -0.27(-0.47%) |
Sep 19, 2019 | 57.05 | 57.30 | 57.05 | 57.08 | 2,963 | +0.11(+0.19%) |
Sep 18, 2019 | 57.01 | 57.01 | 56.50 | 56.97 | 2,139 | -0.12(-0.22%) |
Sep 17, 2019 | 57.00 | 57.09 | 56.92 | 57.09 | 3,416 | +0.10(+0.18%) |
Sep 16, 2019 | 56.71 | 56.99 | 56.71 | 56.99 | 3,514 | +0.01(+0.01%) |
Sep 13, 2019 | 57.01 | 57.01 | 56.95 | 56.98 | 1,518 | +0.27(+0.48%) |
Sep 12, 2019 | 57.04 | 57.04 | 56.71 | 56.71 | 2,206 | +0.11(+0.20%) |
Sep 11, 2019 | 56.41 | 56.63 | 56.41 | 56.60 | 2,865 | +0.34(+0.61%) |
Sep 10, 2019 | 56.13 | 56.36 | 56.08 | 56.25 | 2,014 | -0.26(-0.45%) |
Sep 09, 2019 | 56.84 | 56.84 | 56.24 | 56.51 | 46,270 | -0.12(-0.21%) |
Sep 06, 2019 | 56.99 | 56.99 | 56.63 | 56.63 | 1,923 | -0.30(-0.53%) |
Sep 05, 2019 | 56.71 | 57.06 | 56.71 | 56.93 | 4,598 | +0.84(+1.49%) |
Sep 04, 2019 | 56.02 | 56.13 | 56.01 | 56.10 | 4,306 | +0.44(+0.78%) |
Sep 03, 2019 | 55.75 | 55.75 | 55.61 | 55.66 | 1,693 | -0.67(-1.19%) |
Aug 30, 2019 | 56.40 | 56.40 | 55.98 | 56.33 | 22,879 | +0.26(+0.45%) |
Aug 29, 2019 | 55.86 | 56.13 | 55.68 | 56.08 | 2,856 | +0.79(+1.44%) |
Aug 28, 2019 | 54.88 | 55.34 | 54.88 | 55.28 | 1,833 | +0.22(+0.40%) |
Aug 27, 2019 | 55.82 | 55.82 | 54.93 | 55.06 | 3,090 | -0.29(-0.52%) |
Aug 26, 2019 | 55.21 | 55.35 | 54.98 | 55.35 | 2,494 | +0.68(+1.25%) |
Aug 23, 2019 | 55.95 | 56.30 | 54.67 | 54.67 | 12,958 | -1.50(-2.67%) |
Aug 22, 2019 | 56.26 | 56.26 | 55.83 | 56.17 | 1,395 | -0.16(-0.29%) |
Aug 21, 2019 | 56.20 | 56.41 | 56.13 | 56.33 | 2,591 | +0.45(+0.81%) |
Aug 20, 2019 | 55.93 | 56.13 | 55.73 | 55.88 | 16,877 | -0.23(-0.41%) |
Aug 19, 2019 | 56.22 | 56.33 | 55.84 | 56.11 | 2,140 | +0.26(+0.46%) |
Aug 16, 2019 | 55.42 | 55.85 | 55.39 | 55.85 | 2,935 | +0.89(+1.63%) |
Aug 15, 2019 | 55.21 | 55.27 | 54.69 | 54.96 | 3,928 | +0.10(+0.18%) |
Aug 14, 2019 | 55.72 | 55.72 | 54.84 | 54.86 | 12,138 | -1.66(-2.94%) |
Aug 13, 2019 | 56.14 | 57.25 | 55.71 | 56.52 | 31,906 | +0.39(+0.69%) |
Aug 12, 2019 | 56.24 | 56.25 | 55.96 | 56.14 | 1,703 | -0.52(-0.92%) |
Aug 09, 2019 | 56.76 | 56.79 | 56.28 | 56.65 | 3,644 | -0.21(-0.36%) |
Aug 08, 2019 | 56.20 | 56.90 | 56.20 | 56.86 | 2,278 | +1.27(+2.29%) |
Aug 07, 2019 | 54.90 | 55.59 | 54.58 | 55.59 | 3,494 | -0.01(-0.02%) |
Aug 06, 2019 | 55.36 | 55.60 | 54.99 | 55.60 | 10,376 | +0.77(+1.40%) |
Aug 05, 2019 | 55.37 | 55.44 | 54.46 | 54.83 | 9,166 | -1.72(-3.04%) |
Aug 02, 2019 | 56.41 | 56.67 | 56.08 | 56.55 | 3,745 | -0.59(-1.03%) |
Aug 01, 2019 | 57.92 | 58.37 | 56.99 | 57.14 | 6,810 | -0.55(-0.95%) |
Jul 31, 2019 | 58.23 | 58.33 | 57.22 | 57.69 | 19,679 | -0.57(-0.97%) |
Jul 30, 2019 | 58.23 | 58.37 | 58.23 | 58.25 | 3,293 | -0.53(-0.90%) |
Jul 29, 2019 | 59.21 | 59.21 | 58.61 | 58.78 | 2,598 | -0.46(-0.78%) |
Jul 26, 2019 | 59.14 | 59.26 | 59.03 | 59.24 | 3,644 | +0.51(+0.87%) |
Jul 25, 2019 | 58.73 | 58.85 | 58.70 | 58.73 | 2,837 | -0.27(-0.45%) |
Jul 24, 2019 | 58.40 | 59.00 | 58.40 | 59.00 | 4,378 | +0.49(+0.83%) |
Jul 23, 2019 | 58.27 | 58.52 | 58.15 | 58.52 | 7,669 | +0.45(+0.77%) |
Jul 22, 2019 | 58.04 | 58.16 | 57.94 | 58.07 | 1,991 | +0.12(+0.20%) |
Jul 19, 2019 | 59.61 | 59.61 | 57.95 | 57.95 | 1,619 | -0.54(-0.92%) |
Jul 18, 2019 | 58.20 | 58.49 | 58.02 | 58.49 | 4,359 | -0.06(-0.10%) |
Jul 17, 2019 | 58.81 | 58.84 | 58.54 | 58.54 | 5,763 | -0.34(-0.58%) |
Jul 16, 2019 | 59.13 | 59.13 | 58.86 | 58.89 | 1,060 | -0.08(-0.14%) |
Jul 15, 2019 | 58.97 | 59.00 | 58.94 | 58.97 | 2,411 | -0.16(-0.27%) |
Jul 12, 2019 | 58.90 | 59.13 | 58.89 | 59.13 | 4,251 | +0.29(+0.48%) |
Jul 11, 2019 | 59.85 | 59.85 | 58.74 | 58.85 | 993 | +0.03(+0.05%) |
Jul 10, 2019 | 58.83 | 58.89 | 58.75 | 58.82 | 4,306 | +0.29(+0.50%) |
Jul 09, 2019 | 58.10 | 58.52 | 58.04 | 58.52 | 2,699 | +0.15(+0.26%) |
Jul 08, 2019 | 59.06 | 59.06 | 58.31 | 58.37 | 2,259 | -0.26(-0.44%) |
Jul 05, 2019 | 58.54 | 58.98 | 58.43 | 58.63 | 7,997 | -0.10(-0.17%) |
Jul 03, 2019 | 58.68 | 58.73 | 58.67 | 58.73 | 17,615 | +0.46(+0.79%) |
Jul 02, 2019 | 59.18 | 59.18 | 58.15 | 58.27 | 5,329 | +0.06(+0.10%) |
Jul 01, 2019 | 58.24 | 58.29 | 58.00 | 58.21 | 5,145 | +0.74(+1.28%) |
Jun 28, 2019 | 57.24 | 57.48 | 57.23 | 57.48 | 4,251 | +0.35(+0.61%) |
Jun 27, 2019 | 56.90 | 57.13 | 56.85 | 57.13 | 2,254 | +0.48(+0.85%) |
Jun 26, 2019 | 58.01 | 58.01 | 56.58 | 56.65 | 12,884 | -0.17(-0.30%) |
Jun 25, 2019 | 57.43 | 57.57 | 56.75 | 56.82 | 8,378 | -0.60(-1.04%) |
Jun 24, 2019 | 57.66 | 57.74 | 57.42 | 57.42 | 1,970 | -0.47(-0.82%) |
Jun 21, 2019 | 57.94 | 58.03 | 57.76 | 57.89 | 16,415 | -0.12(-0.20%) |
Jun 20, 2019 | 57.98 | 58.03 | 57.68 | 58.01 | 4,560 | +0.68(+1.19%) |
Jun 19, 2019 | 57.05 | 57.39 | 56.92 | 57.33 | 3,182 | +0.42(+0.74%) |
Jun 18, 2019 | 56.70 | 57.26 | 56.70 | 56.90 | 5,074 | +0.61(+1.09%) |
Jun 17, 2019 | 56.03 | 56.38 | 55.94 | 56.29 | 5,993 | +0.35(+0.62%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.82 | 55.95 | 911 | +0.00(+0.00%) |
Jun 13, 2019 | 56.05 | 56.07 | 55.93 | 55.94 | 1,682 | +0.12(+0.21%) |
Jun 12, 2019 | 55.95 | 55.99 | 55.72 | 55.83 | 9,404 | -0.16(-0.28%) |
Jun 11, 2019 | 56.43 | 56.43 | 55.91 | 55.99 | 3,207 | -0.13(-0.23%) |
Jun 10, 2019 | 56.33 | 56.55 | 56.12 | 56.12 | 942 | +0.11(+0.19%) |
Jun 07, 2019 | 55.75 | 56.23 | 55.75 | 56.01 | 4,661 | +0.55(+1.00%) |
Jun 06, 2019 | 55.27 | 55.46 | 55.09 | 55.46 | 3,971 | +0.20(+0.35%) |
Jun 05, 2019 | 54.81 | 55.26 | 54.77 | 55.26 | 7,463 | +0.47(+0.85%) |
Jun 04, 2019 | 53.87 | 54.80 | 53.87 | 54.80 | 3,598 | +1.43(+2.68%) |