Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.39 | 57.81 | 55.82 | 57.02 | 627,666 | +0.10(+0.18%) |
May 28, 2020 | 59.98 | 59.98 | 56.69 | 56.91 | 630,826 | -2.48(-4.17%) |
May 27, 2020 | 59.28 | 59.88 | 57.65 | 59.39 | 894,917 | +2.65(+4.67%) |
May 26, 2020 | 55.67 | 56.98 | 55.20 | 56.74 | 651,019 | +3.88(+7.34%) |
May 22, 2020 | 53.57 | 54.07 | 52.33 | 52.86 | 362,287 | -0.83(-1.54%) |
May 21, 2020 | 53.08 | 54.21 | 53.08 | 53.69 | 772,532 | +0.40(+0.75%) |
May 20, 2020 | 51.63 | 53.43 | 51.45 | 53.29 | 522,593 | +3.07(+6.11%) |
May 19, 2020 | 52.53 | 52.94 | 50.13 | 50.22 | 493,462 | -2.31(-4.40%) |
May 18, 2020 | 51.33 | 53.15 | 51.16 | 52.53 | 651,665 | +3.78(+7.76%) |
May 15, 2020 | 48.55 | 49.50 | 48.38 | 48.74 | 630,533 | -0.39(-0.80%) |
May 14, 2020 | 45.83 | 49.52 | 45.20 | 49.13 | 599,912 | +2.17(+4.62%) |
May 13, 2020 | 48.82 | 49.14 | 46.09 | 46.96 | 421,020 | -2.32(-4.71%) |
May 12, 2020 | 52.14 | 52.63 | 49.20 | 49.28 | 666,866 | -2.83(-5.42%) |
May 11, 2020 | 51.31 | 52.72 | 50.78 | 52.11 | 1,015,505 | -0.24(-0.47%) |
May 08, 2020 | 51.11 | 52.49 | 50.93 | 52.35 | 437,290 | +2.64(+5.31%) |
May 07, 2020 | 50.56 | 51.97 | 49.44 | 49.71 | 460,201 | -0.34(-0.68%) |
May 06, 2020 | 51.30 | 51.45 | 49.62 | 50.05 | 695,949 | -0.67(-1.32%) |
May 05, 2020 | 51.83 | 52.68 | 50.53 | 50.72 | 448,751 | -0.10(-0.19%) |
May 04, 2020 | 50.33 | 51.11 | 49.53 | 50.82 | 619,818 | -0.22(-0.43%) |
May 01, 2020 | 50.70 | 51.75 | 49.85 | 51.04 | 612,184 | -1.22(-2.34%) |
Apr 30, 2020 | 52.36 | 53.48 | 51.59 | 52.26 | 1,552,332 | -1.01(-1.90%) |
Apr 29, 2020 | 49.93 | 53.65 | 48.35 | 53.27 | 1,788,237 | +6.03(+12.75%) |
Apr 28, 2020 | 48.72 | 49.85 | 47.02 | 47.24 | 1,696,656 | -0.27(-0.57%) |
Apr 27, 2020 | 45.01 | 48.09 | 44.91 | 47.51 | 762,651 | +3.00(+6.74%) |
Apr 24, 2020 | 43.61 | 44.81 | 42.94 | 44.51 | 679,504 | +1.49(+3.47%) |
Apr 23, 2020 | 42.58 | 43.90 | 42.39 | 43.02 | 656,217 | +0.86(+2.05%) |
Apr 22, 2020 | 42.99 | 43.35 | 41.95 | 42.16 | 610,155 | +0.27(+0.65%) |
Apr 21, 2020 | 41.89 | 42.79 | 41.04 | 41.89 | 546,947 | -1.60(-3.69%) |
Apr 20, 2020 | 42.51 | 44.86 | 41.96 | 43.49 | 877,223 | -0.28(-0.64%) |
Apr 17, 2020 | 42.40 | 44.03 | 42.06 | 43.77 | 573,994 | +3.03(+7.43%) |
Apr 16, 2020 | 40.28 | 41.09 | 39.06 | 40.75 | 1,144,573 | +0.49(+1.21%) |
Apr 15, 2020 | 42.07 | 42.44 | 40.10 | 40.26 | 2,076,771 | -3.88(-8.79%) |
Apr 14, 2020 | 46.48 | 46.65 | 43.31 | 44.14 | 843,071 | -0.75(-1.67%) |
Apr 13, 2020 | 47.54 | 48.28 | 44.29 | 44.89 | 815,441 | -2.20(-4.67%) |
Apr 09, 2020 | 46.33 | 48.35 | 45.60 | 47.09 | 925,272 | +2.00(+4.43%) |
Apr 08, 2020 | 43.48 | 45.50 | 42.92 | 45.09 | 608,732 | +2.33(+5.44%) |
Apr 07, 2020 | 42.85 | 44.46 | 42.03 | 42.76 | 1,350,199 | +1.94(+4.74%) |
Apr 06, 2020 | 41.03 | 42.31 | 40.07 | 40.83 | 822,211 | +1.74(+4.44%) |
Apr 03, 2020 | 40.88 | 41.30 | 38.09 | 39.09 | 797,055 | -1.90(-4.64%) |
Apr 02, 2020 | 39.48 | 42.35 | 39.26 | 40.99 | 736,709 | +1.08(+2.71%) |
Apr 01, 2020 | 39.84 | 40.59 | 39.18 | 39.91 | 1,330,988 | -2.16(-5.14%) |
Mar 31, 2020 | 42.76 | 44.18 | 41.67 | 42.07 | 869,075 | -0.99(-2.29%) |
Mar 30, 2020 | 42.83 | 43.23 | 41.61 | 43.06 | 1,001,162 | +0.09(+0.20%) |
Mar 27, 2020 | 42.77 | 44.00 | 42.14 | 42.97 | 800,495 | -2.10(-4.66%) |
Mar 26, 2020 | 42.55 | 45.31 | 42.52 | 45.07 | 942,546 | +3.03(+7.20%) |
Mar 25, 2020 | 40.18 | 44.23 | 38.58 | 42.05 | 1,446,595 | +2.52(+6.38%) |
Mar 24, 2020 | 40.11 | 40.34 | 37.42 | 39.53 | 1,454,522 | +1.97(+5.25%) |
Mar 23, 2020 | 41.50 | 42.08 | 36.64 | 37.56 | 1,980,713 | -4.68(-11.09%) |
Mar 20, 2020 | 48.14 | 49.10 | 41.32 | 42.24 | 1,577,940 | -5.37(-11.28%) |
Mar 19, 2020 | 44.76 | 49.06 | 41.85 | 47.61 | 1,896,688 | +2.07(+4.54%) |
Mar 18, 2020 | 46.70 | 48.22 | 44.45 | 45.54 | 1,852,313 | -3.96(-8.00%) |
Mar 17, 2020 | 44.30 | 49.78 | 42.95 | 49.50 | 2,504,267 | +5.69(+13.00%) |
Mar 16, 2020 | 42.46 | 47.33 | 42.42 | 43.81 | 1,680,547 | -5.55(-11.25%) |
Mar 13, 2020 | 45.90 | 49.59 | 44.48 | 49.36 | 1,614,180 | +6.34(+14.73%) |
Mar 12, 2020 | 41.03 | 45.39 | 39.45 | 43.02 | 2,193,925 | -0.87(-1.99%) |
Mar 11, 2020 | 45.68 | 45.96 | 43.11 | 43.90 | 1,577,414 | -3.14(-6.67%) |
Mar 10, 2020 | 44.13 | 47.11 | 42.82 | 47.03 | 1,374,352 | +4.73(+11.19%) |
Mar 09, 2020 | 48.40 | 49.06 | 42.23 | 42.30 | 1,897,397 | -12.03(-22.14%) |
Mar 06, 2020 | 54.21 | 56.23 | 53.38 | 54.32 | 1,053,009 | -2.49(-4.38%) |
Mar 05, 2020 | 57.12 | 57.27 | 55.99 | 56.81 | 988,279 | -2.04(-3.46%) |
Mar 04, 2020 | 58.25 | 58.94 | 56.84 | 58.85 | 751,046 | +1.15(+1.99%) |
Mar 03, 2020 | 58.50 | 59.12 | 56.72 | 57.70 | 827,442 | -1.06(-1.81%) |
Mar 02, 2020 | 56.13 | 58.81 | 55.56 | 58.76 | 748,678 | +2.95(+5.29%) |
Feb 28, 2020 | 56.97 | 57.80 | 55.01 | 55.81 | 1,329,659 | -2.81(-4.79%) |
Feb 27, 2020 | 59.60 | 61.05 | 58.60 | 58.62 | 761,332 | -2.21(-3.64%) |
Feb 26, 2020 | 61.35 | 61.93 | 60.53 | 60.83 | 702,902 | -0.15(-0.24%) |
Feb 25, 2020 | 63.21 | 63.21 | 60.65 | 60.97 | 658,088 | -2.15(-3.41%) |
Feb 24, 2020 | 62.49 | 63.27 | 62.14 | 63.13 | 906,726 | -1.09(-1.70%) |
Feb 21, 2020 | 64.36 | 64.42 | 63.71 | 64.21 | 630,277 | -0.47(-0.72%) |
Feb 20, 2020 | 63.73 | 64.98 | 63.73 | 64.68 | 722,882 | +0.74(+1.16%) |
Feb 19, 2020 | 63.97 | 64.30 | 63.90 | 63.94 | 516,347 | +0.27(+0.42%) |
Feb 18, 2020 | 63.81 | 64.29 | 63.19 | 63.67 | 586,375 | -0.26(-0.41%) |
Feb 14, 2020 | 63.68 | 64.16 | 63.67 | 63.93 | 449,007 | +0.09(+0.15%) |
Feb 13, 2020 | 63.07 | 63.90 | 63.07 | 63.83 | 378,783 | +0.48(+0.76%) |
Feb 12, 2020 | 63.83 | 63.93 | 63.14 | 63.35 | 579,438 | -0.06(-0.10%) |
Feb 11, 2020 | 62.86 | 63.71 | 62.78 | 63.41 | 723,796 | +0.72(+1.14%) |
Feb 10, 2020 | 62.30 | 62.72 | 62.09 | 62.69 | 629,780 | +0.14(+0.22%) |
Feb 07, 2020 | 62.50 | 62.80 | 62.26 | 62.56 | 615,461 | -0.40(-0.63%) |
Feb 06, 2020 | 63.84 | 63.87 | 62.75 | 62.95 | 632,683 | -0.40(-0.63%) |
Feb 05, 2020 | 63.38 | 63.70 | 62.93 | 63.35 | 728,082 | +0.75(+1.20%) |
Feb 04, 2020 | 62.30 | 62.89 | 62.09 | 62.60 | 686,266 | +0.93(+1.51%) |
Feb 03, 2020 | 61.10 | 62.05 | 60.90 | 61.67 | 974,411 | +1.02(+1.68%) |
Jan 31, 2020 | 61.03 | 61.24 | 60.21 | 60.65 | 5,420,502 | -0.72(-1.17%) |
Jan 30, 2020 | 60.03 | 61.41 | 59.99 | 61.36 | 1,392,218 | +1.58(+2.64%) |
Jan 29, 2020 | 60.04 | 61.21 | 59.40 | 59.78 | 1,562,225 | +1.28(+2.19%) |
Jan 28, 2020 | 58.75 | 59.19 | 58.25 | 58.50 | 981,260 | +0.23(+0.40%) |
Jan 27, 2020 | 57.64 | 58.57 | 57.15 | 58.27 | 975,823 | -0.35(-0.60%) |
Jan 24, 2020 | 59.61 | 59.67 | 58.22 | 58.62 | 635,023 | -1.06(-1.78%) |
Jan 23, 2020 | 59.50 | 59.89 | 58.96 | 59.69 | 600,204 | -0.02(-0.03%) |
Jan 22, 2020 | 60.02 | 60.21 | 59.63 | 59.70 | 582,749 | -0.17(-0.29%) |
Jan 21, 2020 | 60.75 | 60.89 | 59.85 | 59.88 | 389,605 | -1.17(-1.91%) |
Jan 17, 2020 | 61.39 | 61.64 | 60.91 | 61.04 | 519,964 | -0.21(-0.34%) |
Jan 16, 2020 | 60.54 | 61.35 | 60.54 | 61.25 | 607,022 | +1.13(+1.88%) |
Jan 15, 2020 | 60.56 | 60.80 | 59.79 | 60.12 | 644,228 | -0.80(-1.32%) |
Jan 14, 2020 | 61.32 | 61.45 | 60.85 | 60.92 | 929,824 | -0.41(-0.68%) |
Jan 13, 2020 | 61.16 | 61.41 | 60.80 | 61.34 | 441,963 | +0.30(+0.50%) |
Jan 10, 2020 | 61.47 | 61.47 | 60.72 | 61.03 | 478,408 | -0.45(-0.73%) |
Jan 09, 2020 | 62.01 | 62.01 | 61.29 | 61.48 | 357,550 | -0.12(-0.20%) |
Jan 08, 2020 | 61.06 | 61.73 | 60.88 | 61.61 | 600,607 | +0.60(+0.99%) |
Jan 07, 2020 | 61.49 | 61.49 | 60.77 | 61.00 | 255,360 | -0.40(-0.65%) |
Jan 06, 2020 | 61.55 | 61.74 | 61.07 | 61.40 | 319,269 | -0.77(-1.24%) |
Jan 03, 2020 | 61.85 | 62.31 | 61.44 | 62.17 | 500,865 | -0.41(-0.66%) |
Jan 02, 2020 | 62.46 | 62.64 | 61.92 | 62.58 | 626,321 | +0.48(+0.77%) |
Dec 31, 2019 | 62.04 | 62.42 | 61.94 | 62.11 | 754,249 | -0.10(-0.17%) |
Dec 30, 2019 | 62.28 | 62.51 | 61.90 | 62.21 | 506,945 | +0.24(+0.39%) |
Dec 27, 2019 | 62.15 | 62.15 | 61.45 | 61.97 | 340,893 | -0.05(-0.08%) |
Dec 26, 2019 | 61.96 | 62.22 | 61.76 | 62.02 | 265,319 | +0.15(+0.24%) |
Dec 24, 2019 | 61.83 | 62.09 | 61.52 | 61.87 | 152,331 | +0.14(+0.22%) |
Dec 23, 2019 | 62.55 | 62.55 | 61.42 | 61.73 | 336,211 | -0.76(-1.22%) |
Dec 20, 2019 | 62.47 | 62.55 | 62.10 | 62.49 | 1,801,702 | +0.41(+0.65%) |
Dec 19, 2019 | 62.11 | 62.39 | 61.84 | 62.09 | 500,332 | +0.07(+0.11%) |
Dec 18, 2019 | 62.47 | 62.47 | 61.87 | 62.02 | 542,389 | -0.31(-0.50%) |
Dec 17, 2019 | 61.84 | 62.42 | 61.59 | 62.33 | 413,181 | +0.41(+0.66%) |
Dec 16, 2019 | 61.94 | 62.44 | 61.51 | 61.92 | 621,013 | +0.50(+0.82%) |
Dec 13, 2019 | 61.43 | 62.02 | 60.97 | 61.42 | 513,019 | -0.26(-0.42%) |
Dec 12, 2019 | 60.03 | 61.74 | 60.03 | 61.68 | 610,627 | +1.76(+2.94%) |
Dec 11, 2019 | 59.69 | 60.24 | 59.56 | 59.92 | 444,924 | -0.47(-0.78%) |
Dec 10, 2019 | 60.45 | 60.69 | 60.21 | 60.40 | 400,985 | -0.26(-0.42%) |
Dec 09, 2019 | 60.22 | 60.80 | 60.18 | 60.65 | 547,096 | +0.21(+0.34%) |
Dec 06, 2019 | 60.54 | 60.87 | 60.38 | 60.45 | 545,332 | +0.70(+1.18%) |
Dec 05, 2019 | 59.26 | 59.83 | 59.20 | 59.74 | 531,354 | +0.81(+1.37%) |
Dec 04, 2019 | 58.53 | 59.56 | 58.46 | 58.94 | 629,772 | +0.70(+1.19%) |
Dec 03, 2019 | 58.76 | 58.76 | 57.92 | 58.24 | 497,674 | -1.14(-1.92%) |
Dec 02, 2019 | 60.54 | 60.76 | 59.28 | 59.38 | 599,380 | -0.92(-1.52%) |
Nov 29, 2019 | 60.22 | 60.79 | 60.08 | 60.30 | 263,404 | -0.19(-0.31%) |
Nov 27, 2019 | 60.34 | 60.67 | 60.02 | 60.49 | 352,526 | +0.40(+0.67%) |
Nov 26, 2019 | 60.09 | 60.29 | 59.74 | 60.09 | 551,301 | -0.36(-0.60%) |
Nov 25, 2019 | 60.09 | 60.62 | 59.80 | 60.45 | 759,529 | +0.48(+0.80%) |
Nov 22, 2019 | 60.10 | 60.18 | 59.39 | 59.97 | 382,466 | -0.01(-0.01%) |
Nov 21, 2019 | 59.75 | 60.33 | 59.37 | 59.97 | 954,141 | +0.56(+0.94%) |
Nov 20, 2019 | 58.82 | 59.42 | 58.44 | 59.42 | 1,191,322 | +0.33(+0.57%) |
Nov 19, 2019 | 59.37 | 59.65 | 59.00 | 59.08 | 598,215 | -0.09(-0.15%) |
Nov 18, 2019 | 59.62 | 59.97 | 58.86 | 59.17 | 900,754 | -0.69(-1.15%) |
Nov 15, 2019 | 60.43 | 60.69 | 59.75 | 59.85 | 383,398 | -0.31(-0.51%) |
Nov 14, 2019 | 60.16 | 60.76 | 60.05 | 60.16 | 599,346 | -0.25(-0.41%) |
Nov 13, 2019 | 60.78 | 60.91 | 59.88 | 60.41 | 654,793 | -1.06(-1.72%) |
Nov 12, 2019 | 61.75 | 61.96 | 61.06 | 61.47 | 535,990 | -0.09(-0.15%) |
Nov 11, 2019 | 61.37 | 62.20 | 61.37 | 61.56 | 358,027 | -0.28(-0.46%) |
Nov 08, 2019 | 61.94 | 62.22 | 61.54 | 61.85 | 395,048 | -0.06(-0.10%) |
Nov 07, 2019 | 62.22 | 62.59 | 61.50 | 61.91 | 758,263 | +0.31(+0.50%) |
Nov 06, 2019 | 61.39 | 61.61 | 60.71 | 61.60 | 937,416 | +0.06(+0.10%) |
Nov 05, 2019 | 61.42 | 62.44 | 61.35 | 61.54 | 839,054 | +0.51(+0.83%) |
Nov 04, 2019 | 61.88 | 61.99 | 60.49 | 61.03 | 1,591,299 | -0.10(-0.17%) |
Nov 01, 2019 | 59.51 | 61.25 | 59.34 | 61.13 | 1,888,102 | +1.89(+3.19%) |
Oct 31, 2019 | 61.23 | 61.23 | 58.60 | 59.24 | 8,277,675 | -2.29(-3.72%) |
Oct 30, 2019 | 62.58 | 62.58 | 61.12 | 61.54 | 851,474 | -1.18(-1.88%) |
Oct 29, 2019 | 61.99 | 63.05 | 61.83 | 62.71 | 822,151 | -0.19(-0.30%) |
Oct 28, 2019 | 63.14 | 63.59 | 62.66 | 62.90 | 555,566 | +0.11(+0.18%) |
Oct 25, 2019 | 62.78 | 63.47 | 62.64 | 62.79 | 388,524 | -0.13(-0.20%) |
Oct 24, 2019 | 63.82 | 63.82 | 62.34 | 62.92 | 447,603 | -0.56(-0.88%) |
Oct 23, 2019 | 62.30 | 63.59 | 61.93 | 63.48 | 1,130,953 | +2.04(+3.33%) |
Oct 22, 2019 | 61.19 | 62.34 | 60.56 | 61.43 | 469,370 | +0.27(+0.45%) |
Oct 21, 2019 | 61.48 | 61.95 | 61.06 | 61.16 | 648,095 | +0.39(+0.64%) |
Oct 18, 2019 | 59.80 | 61.02 | 59.75 | 60.77 | 406,465 | +0.77(+1.29%) |
Oct 17, 2019 | 60.44 | 60.45 | 59.79 | 60.00 | 458,090 | -0.09(-0.16%) |
Oct 16, 2019 | 60.64 | 60.65 | 59.90 | 60.09 | 807,494 | -0.41(-0.68%) |
Oct 15, 2019 | 60.52 | 61.03 | 60.01 | 60.51 | 703,937 | +0.36(+0.60%) |
Oct 14, 2019 | 59.67 | 60.31 | 59.47 | 60.15 | 215,588 | +0.06(+0.10%) |
Oct 11, 2019 | 60.04 | 60.74 | 60.02 | 60.09 | 480,326 | +1.14(+1.94%) |
Oct 10, 2019 | 58.73 | 59.53 | 58.46 | 58.94 | 353,343 | +0.45(+0.76%) |
Oct 09, 2019 | 58.50 | 58.81 | 57.80 | 58.50 | 508,237 | +0.69(+1.19%) |
Oct 08, 2019 | 58.44 | 58.44 | 57.70 | 57.81 | 437,423 | -1.42(-2.39%) |
Oct 07, 2019 | 59.40 | 59.69 | 58.95 | 59.23 | 458,522 | -0.24(-0.40%) |
Oct 04, 2019 | 58.58 | 59.49 | 58.24 | 59.47 | 325,032 | +0.96(+1.64%) |
Oct 03, 2019 | 58.06 | 58.52 | 57.17 | 58.51 | 331,842 | +0.05(+0.09%) |
Oct 02, 2019 | 58.50 | 58.76 | 57.68 | 58.46 | 448,227 | -0.51(-0.86%) |
Oct 01, 2019 | 61.12 | 61.43 | 58.76 | 58.96 | 753,984 | -1.67(-2.75%) |
Sep 30, 2019 | 61.21 | 61.25 | 60.62 | 60.63 | 391,764 | -0.40(-0.66%) |
Sep 27, 2019 | 60.90 | 61.68 | 60.50 | 61.03 | 566,302 | +0.69(+1.14%) |
Sep 26, 2019 | 60.76 | 61.00 | 60.28 | 60.34 | 421,615 | -0.64(-1.04%) |
Sep 25, 2019 | 59.73 | 61.28 | 59.73 | 60.98 | 911,055 | +1.19(+2.00%) |
Sep 24, 2019 | 60.48 | 60.60 | 59.66 | 59.79 | 690,592 | -0.58(-0.95%) |
Sep 23, 2019 | 60.28 | 60.63 | 59.96 | 60.36 | 452,784 | -0.24(-0.40%) |
Sep 20, 2019 | 60.92 | 61.27 | 60.45 | 60.60 | 1,481,403 | -0.15(-0.25%) |
Sep 19, 2019 | 60.98 | 61.39 | 60.57 | 60.76 | 493,489 | -0.34(-0.56%) |
Sep 18, 2019 | 60.52 | 61.20 | 60.24 | 61.10 | 633,315 | +0.29(+0.48%) |
Sep 17, 2019 | 61.16 | 61.16 | 60.53 | 60.81 | 466,270 | -0.66(-1.08%) |
Sep 16, 2019 | 60.41 | 61.68 | 60.07 | 61.47 | 617,359 | +0.49(+0.80%) |
Sep 13, 2019 | 60.67 | 61.33 | 60.65 | 60.98 | 688,044 | +0.90(+1.50%) |
Sep 12, 2019 | 59.13 | 60.24 | 58.61 | 60.08 | 746,952 | +0.59(+0.99%) |
Sep 11, 2019 | 58.73 | 59.49 | 57.63 | 59.49 | 474,223 | +0.99(+1.69%) |
Sep 10, 2019 | 57.61 | 58.50 | 57.43 | 58.50 | 349,481 | +1.22(+2.13%) |
Sep 09, 2019 | 56.39 | 57.41 | 56.15 | 57.28 | 557,375 | +1.33(+2.38%) |
Sep 06, 2019 | 55.90 | 56.35 | 55.67 | 55.95 | 371,700 | -0.17(-0.30%) |
Sep 05, 2019 | 55.49 | 56.61 | 55.49 | 56.12 | 417,368 | +1.54(+2.83%) |
Sep 04, 2019 | 54.52 | 54.80 | 54.19 | 54.57 | 388,801 | +0.38(+0.69%) |
Sep 03, 2019 | 54.91 | 54.91 | 53.71 | 54.20 | 1,083,248 | -1.20(-2.17%) |
Aug 30, 2019 | 55.79 | 55.95 | 55.07 | 55.40 | 367,716 | +0.00(+0.00%) |
Aug 29, 2019 | 54.48 | 55.49 | 54.48 | 55.40 | 413,838 | +1.43(+2.66%) |
Aug 28, 2019 | 53.18 | 54.34 | 53.16 | 53.97 | 357,371 | +0.63(+1.18%) |
Aug 27, 2019 | 54.60 | 54.77 | 53.05 | 53.34 | 684,905 | -0.95(-1.74%) |
Aug 26, 2019 | 54.22 | 54.43 | 53.74 | 54.28 | 476,004 | +0.44(+0.81%) |
Aug 23, 2019 | 55.10 | 55.50 | 53.62 | 53.85 | 652,115 | -1.61(-2.91%) |
Aug 22, 2019 | 55.55 | 56.03 | 54.74 | 55.46 | 246,988 | +0.27(+0.49%) |
Aug 21, 2019 | 55.21 | 55.52 | 54.77 | 55.19 | 297,193 | +0.48(+0.87%) |
Aug 20, 2019 | 55.30 | 55.55 | 54.66 | 54.71 | 448,103 | -0.98(-1.76%) |
Aug 19, 2019 | 56.23 | 56.23 | 55.62 | 55.69 | 329,784 | +0.26(+0.48%) |
Aug 16, 2019 | 54.56 | 55.54 | 54.56 | 55.43 | 1,179,198 | +1.25(+2.30%) |
Aug 15, 2019 | 54.74 | 54.80 | 54.01 | 54.18 | 738,285 | -0.28(-0.52%) |
Aug 14, 2019 | 54.92 | 55.11 | 53.98 | 54.46 | 723,144 | -1.63(-2.91%) |
Aug 13, 2019 | 55.15 | 57.01 | 55.15 | 56.09 | 492,154 | +0.81(+1.47%) |
Aug 12, 2019 | 55.52 | 55.60 | 55.11 | 55.28 | 361,370 | -0.92(-1.64%) |
Aug 09, 2019 | 56.08 | 56.49 | 55.50 | 56.20 | 422,674 | -0.14(-0.24%) |
Aug 08, 2019 | 55.74 | 56.58 | 55.40 | 56.34 | 723,515 | +1.14(+2.07%) |
Aug 07, 2019 | 54.98 | 55.66 | 53.97 | 55.20 | 711,876 | -0.54(-0.96%) |
Aug 06, 2019 | 55.55 | 55.78 | 54.59 | 55.73 | 620,920 | +0.70(+1.27%) |
Aug 05, 2019 | 55.25 | 55.47 | 54.30 | 55.03 | 1,339,504 | -1.58(-2.79%) |
Aug 02, 2019 | 57.17 | 57.30 | 55.90 | 56.61 | 441,188 | -0.69(-1.21%) |
Aug 01, 2019 | 59.14 | 59.71 | 57.08 | 57.30 | 1,227,992 | -1.91(-3.23%) |
Jul 31, 2019 | 59.28 | 59.81 | 58.84 | 59.22 | 552,858 | -0.13(-0.22%) |
Jul 30, 2019 | 58.19 | 59.39 | 58.11 | 59.34 | 352,367 | +0.77(+1.31%) |
Jul 29, 2019 | 59.45 | 59.49 | 58.39 | 58.58 | 426,968 | -0.95(-1.59%) |
Jul 26, 2019 | 59.05 | 59.75 | 59.00 | 59.52 | 400,409 | +0.50(+0.85%) |
Jul 25, 2019 | 59.92 | 60.04 | 58.81 | 59.02 | 676,154 | -0.90(-1.50%) |
Jul 24, 2019 | 57.26 | 60.09 | 57.21 | 59.92 | 1,113,313 | +2.31(+4.01%) |
Jul 23, 2019 | 57.58 | 58.05 | 57.24 | 57.60 | 498,550 | +0.15(+0.25%) |
Jul 22, 2019 | 57.79 | 57.79 | 57.24 | 57.46 | 580,560 | -0.42(-0.72%) |
Jul 19, 2019 | 57.66 | 58.28 | 57.65 | 57.88 | 723,010 | +0.32(+0.56%) |
Jul 18, 2019 | 56.66 | 57.86 | 56.66 | 57.55 | 384,094 | +0.61(+1.06%) |
Jul 17, 2019 | 57.21 | 57.50 | 56.75 | 56.95 | 598,389 | -0.62(-1.08%) |
Jul 16, 2019 | 57.28 | 57.73 | 56.83 | 57.57 | 415,949 | +0.36(+0.63%) |
Jul 15, 2019 | 58.18 | 58.18 | 57.10 | 57.21 | 719,419 | -0.82(-1.41%) |
Jul 12, 2019 | 57.26 | 58.24 | 56.95 | 58.03 | 430,056 | +0.92(+1.61%) |
Jul 11, 2019 | 57.01 | 57.36 | 56.52 | 57.11 | 455,073 | +0.24(+0.42%) |
Jul 10, 2019 | 57.83 | 57.89 | 56.70 | 56.87 | 501,365 | -0.97(-1.68%) |
Jul 09, 2019 | 56.91 | 57.84 | 56.71 | 57.84 | 778,936 | +0.62(+1.09%) |
Jul 08, 2019 | 58.03 | 58.03 | 56.90 | 57.22 | 463,399 | -1.16(-1.99%) |
Jul 05, 2019 | 58.17 | 58.67 | 57.94 | 58.38 | 635,007 | +0.56(+0.97%) |
Jul 03, 2019 | 57.21 | 57.84 | 57.03 | 57.82 | 480,561 | +0.83(+1.45%) |
Jul 02, 2019 | 57.33 | 57.42 | 56.45 | 56.99 | 1,378,029 | -0.63(-1.10%) |
Jul 01, 2019 | 56.95 | 57.67 | 56.67 | 57.62 | 991,438 | +1.25(+2.23%) |
Jun 28, 2019 | 56.46 | 56.89 | 55.86 | 56.37 | 1,008,465 | +0.39(+0.70%) |
Jun 27, 2019 | 55.24 | 56.22 | 55.09 | 55.97 | 949,590 | +0.90(+1.63%) |
Jun 26, 2019 | 54.56 | 55.31 | 54.10 | 55.08 | 1,001,421 | +0.66(+1.21%) |
Jun 25, 2019 | 54.17 | 54.81 | 53.32 | 54.42 | 955,883 | +0.19(+0.35%) |
Jun 24, 2019 | 54.85 | 55.50 | 54.23 | 54.23 | 782,738 | -0.63(-1.15%) |
Jun 21, 2019 | 54.85 | 55.63 | 54.56 | 54.86 | 1,203,572 | +0.00(+0.00%) |
Jun 20, 2019 | 54.85 | 55.14 | 54.04 | 54.86 | 979,458 | +0.20(+0.36%) |
Jun 19, 2019 | 53.97 | 55.14 | 53.69 | 54.67 | 1,610,433 | +0.91(+1.70%) |
Jun 18, 2019 | 53.41 | 53.89 | 52.78 | 53.75 | 2,890,285 | +0.38(+0.70%) |
Jun 17, 2019 | 55.04 | 56.02 | 53.29 | 53.38 | 3,078,674 | -4.00(-6.97%) |
Jun 14, 2019 | 57.04 | 57.50 | 56.50 | 57.38 | 334,670 | +0.33(+0.58%) |
Jun 13, 2019 | 57.61 | 57.93 | 56.79 | 57.05 | 195,241 | -0.38(-0.65%) |
Jun 12, 2019 | 57.22 | 57.91 | 56.95 | 57.42 | 277,936 | +0.08(+0.15%) |
Jun 11, 2019 | 57.69 | 58.14 | 57.16 | 57.34 | 158,365 | +0.00(+0.00%) |
Jun 10, 2019 | 57.46 | 57.81 | 57.25 | 57.34 | 177,423 | +0.36(+0.64%) |
Jun 07, 2019 | 57.06 | 57.08 | 56.66 | 56.97 | 173,896 | -0.24(-0.42%) |
Jun 06, 2019 | 57.22 | 57.60 | 56.58 | 57.21 | 332,699 | -0.16(-0.28%) |
Jun 05, 2019 | 57.40 | 57.88 | 56.64 | 57.37 | 249,680 | -0.09(-0.16%) |
Jun 04, 2019 | 56.40 | 57.52 | 56.33 | 57.47 | 226,617 | +1.79(+3.21%) |