Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.28 | 48.19 | 47.10 | 47.55 | 119,106 | +0.37(+0.77%) |
May 28, 2020 | 45.36 | 47.37 | 45.36 | 47.19 | 184,519 | +1.46(+3.19%) |
May 27, 2020 | 46.55 | 47.55 | 45.64 | 45.73 | 168,468 | -1.73(-3.65%) |
May 26, 2020 | 48.01 | 48.28 | 47.00 | 47.46 | 143,064 | -2.05(-4.15%) |
May 22, 2020 | 49.56 | 50.29 | 49.45 | 49.51 | 68,159 | +0.14(+0.28%) |
May 21, 2020 | 49.38 | 50.02 | 48.92 | 49.38 | 41,002 | +0.09(+0.19%) |
May 20, 2020 | 50.02 | 50.02 | 48.92 | 49.29 | 76,091 | -1.37(-2.70%) |
May 19, 2020 | 50.29 | 50.93 | 49.38 | 50.66 | 107,821 | +0.64(+1.28%) |
May 18, 2020 | 51.84 | 52.39 | 49.74 | 50.02 | 331,851 | -3.56(-6.64%) |
May 15, 2020 | 54.85 | 55.13 | 53.39 | 53.58 | 82,062 | -0.82(-1.51%) |
May 14, 2020 | 55.86 | 56.95 | 54.40 | 54.40 | 179,684 | -0.46(-0.83%) |
May 13, 2020 | 53.21 | 55.40 | 53.12 | 54.85 | 201,392 | +1.96(+3.71%) |
May 12, 2020 | 51.66 | 53.03 | 51.20 | 52.89 | 73,543 | +1.05(+2.02%) |
May 11, 2020 | 51.84 | 52.48 | 51.48 | 51.84 | 105,379 | +0.37(+0.71%) |
May 08, 2020 | 52.94 | 52.94 | 51.29 | 51.48 | 153,333 | -2.01(-3.75%) |
May 07, 2020 | 54.22 | 54.22 | 52.94 | 53.49 | 149,749 | -1.28(-2.33%) |
May 06, 2020 | 54.40 | 55.22 | 54.12 | 54.76 | 58,109 | +0.00(+0.00%) |
May 05, 2020 | 54.40 | 55.08 | 53.39 | 54.76 | 142,542 | -0.82(-1.48%) |
May 04, 2020 | 56.13 | 56.86 | 55.37 | 55.58 | 175,643 | +0.00(+0.00%) |
May 01, 2020 | 54.58 | 56.15 | 54.49 | 55.58 | 206,384 | +2.37(+4.46%) |
Apr 30, 2020 | 52.48 | 53.49 | 52.39 | 53.21 | 77,363 | +1.28(+2.46%) |
Apr 29, 2020 | 53.67 | 53.76 | 51.66 | 51.93 | 182,238 | -3.01(-5.48%) |
Apr 28, 2020 | 54.85 | 55.75 | 54.24 | 54.95 | 503,923 | -1.00(-1.79%) |
Apr 27, 2020 | 57.87 | 57.87 | 55.68 | 55.95 | 170,315 | -2.37(-4.07%) |
Apr 24, 2020 | 58.87 | 59.10 | 57.96 | 58.32 | 68,257 | -0.64(-1.08%) |
Apr 23, 2020 | 59.14 | 59.14 | 57.86 | 58.96 | 90,979 | -0.27(-0.46%) |
Apr 22, 2020 | 59.42 | 59.51 | 58.51 | 59.24 | 116,087 | -0.91(-1.52%) |
Apr 21, 2020 | 60.15 | 60.40 | 59.05 | 60.15 | 99,122 | +1.37(+2.33%) |
Apr 20, 2020 | 59.05 | 59.27 | 57.68 | 58.78 | 69,248 | +0.46(+0.78%) |
Apr 17, 2020 | 58.78 | 59.05 | 57.99 | 58.32 | 85,667 | -2.01(-3.33%) |
Apr 16, 2020 | 60.42 | 61.24 | 60.15 | 60.33 | 85,624 | -0.18(-0.30%) |
Apr 15, 2020 | 60.60 | 61.15 | 60.24 | 60.51 | 99,606 | +1.37(+2.31%) |
Apr 14, 2020 | 59.14 | 59.51 | 58.23 | 59.14 | 81,566 | -0.82(-1.37%) |
Apr 13, 2020 | 59.33 | 60.60 | 59.14 | 59.97 | 313,707 | +0.96(+1.62%) |
Apr 09, 2020 | 59.14 | 59.97 | 57.87 | 59.01 | 293,268 | -0.96(-1.60%) |
Apr 08, 2020 | 61.24 | 61.54 | 59.68 | 59.97 | 195,058 | -1.37(-2.23%) |
Apr 07, 2020 | 60.15 | 61.61 | 59.24 | 61.33 | 430,807 | -0.82(-1.32%) |
Apr 06, 2020 | 64.62 | 65.08 | 61.88 | 62.16 | 163,797 | -5.02(-7.47%) |
Apr 03, 2020 | 66.08 | 67.72 | 65.44 | 67.18 | 126,129 | +1.55(+2.36%) |
Apr 02, 2020 | 66.26 | 66.72 | 64.16 | 65.62 | 144,748 | -0.18(-0.28%) |
Apr 01, 2020 | 67.08 | 67.27 | 64.53 | 65.81 | 349,648 | +2.65(+4.19%) |
Mar 31, 2020 | 63.52 | 63.89 | 62.43 | 63.16 | 88,335 | -0.09(-0.14%) |
Mar 30, 2020 | 63.52 | 64.89 | 63.16 | 63.25 | 114,156 | -0.46(-0.72%) |
Mar 27, 2020 | 63.16 | 64.35 | 62.43 | 63.71 | 92,690 | +2.37(+3.87%) |
Mar 26, 2020 | 62.98 | 63.88 | 60.33 | 61.33 | 116,438 | -1.28(-2.04%) |
Mar 25, 2020 | 63.25 | 65.26 | 61.24 | 62.61 | 289,804 | -1.55(-2.42%) |
Mar 24, 2020 | 66.17 | 68.18 | 61.15 | 64.16 | 322,423 | -4.65(-6.76%) |
Mar 23, 2020 | 67.72 | 70.10 | 67.54 | 68.82 | 412,360 | +1.10(+1.62%) |
Mar 20, 2020 | 65.08 | 68.36 | 62.98 | 67.72 | 322,762 | +1.55(+2.34%) |
Mar 19, 2020 | 67.63 | 68.45 | 62.06 | 66.17 | 317,545 | -1.19(-1.76%) |
Mar 18, 2020 | 68.45 | 69.73 | 66.08 | 67.36 | 260,134 | +2.28(+3.51%) |
Mar 17, 2020 | 67.27 | 68.36 | 64.62 | 65.08 | 271,210 | -3.38(-4.93%) |
Mar 16, 2020 | 68.45 | 72.56 | 64.80 | 68.45 | 361,705 | +7.21(+11.77%) |
Mar 13, 2020 | 61.70 | 65.90 | 60.70 | 61.24 | 405,603 | -3.83(-5.89%) |
Mar 12, 2020 | 63.71 | 65.53 | 62.34 | 65.08 | 425,834 | +4.65(+7.70%) |
Mar 11, 2020 | 58.51 | 60.60 | 57.97 | 60.42 | 229,574 | +3.29(+5.75%) |
Mar 10, 2020 | 57.14 | 59.78 | 56.22 | 57.14 | 226,820 | -2.46(-4.13%) |
Mar 09, 2020 | 59.69 | 59.78 | 55.86 | 59.60 | 235,164 | +5.11(+9.38%) |
Mar 06, 2020 | 54.76 | 55.22 | 53.59 | 54.49 | 168,946 | +1.55(+2.93%) |
Mar 05, 2020 | 52.48 | 53.39 | 52.12 | 52.94 | 111,926 | +1.55(+3.02%) |
Mar 04, 2020 | 51.75 | 52.48 | 51.29 | 51.39 | 76,807 | -1.10(-2.09%) |
Mar 03, 2020 | 50.93 | 53.03 | 50.38 | 52.48 | 197,263 | +1.28(+2.50%) |
Mar 02, 2020 | 51.11 | 52.85 | 51.11 | 51.20 | 188,198 | -0.55(-1.06%) |
Feb 28, 2020 | 53.49 | 53.49 | 51.75 | 51.75 | 524,271 | -0.46(-0.87%) |
Feb 27, 2020 | 52.12 | 53.21 | 50.66 | 52.21 | 230,909 | +1.19(+2.33%) |
Feb 26, 2020 | 50.11 | 51.20 | 49.65 | 51.02 | 319,657 | +0.73(+1.45%) |
Feb 25, 2020 | 48.47 | 50.56 | 48.10 | 50.29 | 343,063 | +1.55(+3.18%) |
Feb 24, 2020 | 48.65 | 49.10 | 48.37 | 48.74 | 165,997 | +1.83(+3.89%) |
Feb 21, 2020 | 46.37 | 47.14 | 46.37 | 46.91 | 15,700 | +0.55(+1.18%) |
Feb 20, 2020 | 46.73 | 46.73 | 46.05 | 46.37 | 330,358 | -0.37(-0.78%) |
Feb 19, 2020 | 47.10 | 47.10 | 46.55 | 46.73 | 16,106 | -0.46(-0.97%) |
Feb 18, 2020 | 47.10 | 47.64 | 47.00 | 47.19 | 15,096 | +0.09(+0.19%) |
Feb 14, 2020 | 47.00 | 47.28 | 46.82 | 47.10 | 15,053 | +0.18(+0.39%) |
Feb 13, 2020 | 46.73 | 46.91 | 46.64 | 46.91 | 21,710 | +0.46(+0.98%) |
Feb 12, 2020 | 46.55 | 46.73 | 46.18 | 46.46 | 16,112 | -0.37(-0.78%) |
Feb 11, 2020 | 47.37 | 47.37 | 46.55 | 46.82 | 45,319 | -0.73(-1.54%) |
Feb 10, 2020 | 48.01 | 48.01 | 47.55 | 47.55 | 15,145 | -0.18(-0.38%) |
Feb 07, 2020 | 47.46 | 47.83 | 47.37 | 47.73 | 21,594 | +0.64(+1.36%) |
Feb 06, 2020 | 46.64 | 47.19 | 46.64 | 47.10 | 10,812 | +0.09(+0.19%) |
Feb 05, 2020 | 47.46 | 47.46 | 46.82 | 47.00 | 21,574 | -0.82(-1.72%) |
Feb 04, 2020 | 48.10 | 48.10 | 47.64 | 47.83 | 118,866 | -1.00(-2.06%) |
Feb 03, 2020 | 49.29 | 49.29 | 48.56 | 48.83 | 19,653 | -0.64(-1.29%) |
Jan 31, 2020 | 48.65 | 49.65 | 48.65 | 49.47 | 101,258 | +0.82(+1.69%) |
Jan 30, 2020 | 49.20 | 49.33 | 48.65 | 48.65 | 63,768 | -0.18(-0.37%) |
Jan 29, 2020 | 48.37 | 48.83 | 47.92 | 48.83 | 54,547 | +0.27(+0.56%) |
Jan 28, 2020 | 48.65 | 48.83 | 48.19 | 48.56 | 79,468 | -0.64(-1.30%) |
Jan 27, 2020 | 48.92 | 49.29 | 48.74 | 49.19 | 135,283 | +1.18(+2.47%) |
Jan 24, 2020 | 47.10 | 48.37 | 47.10 | 48.01 | 70,241 | +0.73(+1.54%) |
Jan 23, 2020 | 47.37 | 48.01 | 47.10 | 47.28 | 15,770 | +0.18(+0.39%) |
Jan 22, 2020 | 46.82 | 47.19 | 46.64 | 47.10 | 14,047 | +0.27(+0.58%) |
Jan 21, 2020 | 46.73 | 47.00 | 46.64 | 46.82 | 18,712 | +0.14(+0.29%) |
Jan 17, 2020 | 46.55 | 46.82 | 46.37 | 46.69 | 33,822 | +0.05(+0.10%) |
Jan 16, 2020 | 47.19 | 47.19 | 46.55 | 46.64 | 20,564 | -0.82(-1.73%) |
Jan 15, 2020 | 47.73 | 47.73 | 47.10 | 47.46 | 12,890 | -0.09(-0.19%) |
Jan 14, 2020 | 48.01 | 48.01 | 47.21 | 47.55 | 15,044 | -0.55(-1.14%) |
Jan 13, 2020 | 48.65 | 48.88 | 47.92 | 48.10 | 17,194 | -0.82(-1.68%) |
Jan 10, 2020 | 48.65 | 49.01 | 48.56 | 48.92 | 51,286 | +0.27(+0.56%) |
Jan 09, 2020 | 48.56 | 48.92 | 48.56 | 48.65 | 8,961 | -0.09(-0.19%) |
Jan 08, 2020 | 48.65 | 49.01 | 48.47 | 48.74 | 74,466 | +0.18(+0.38%) |
Jan 07, 2020 | 48.74 | 48.92 | 48.47 | 48.56 | 16,535 | -0.27(-0.56%) |
Jan 06, 2020 | 49.38 | 49.41 | 48.74 | 48.83 | 16,813 | -0.18(-0.37%) |
Jan 03, 2020 | 49.38 | 49.50 | 49.01 | 49.01 | 9,696 | +0.18(+0.37%) |
Jan 02, 2020 | 48.74 | 49.10 | 48.38 | 48.83 | 6,518 | -0.09(-0.19%) |
Dec 31, 2019 | 49.29 | 49.33 | 48.83 | 48.92 | 94,268 | -0.37(-0.74%) |
Dec 30, 2019 | 49.38 | 49.47 | 48.83 | 49.29 | 70,221 | +0.00(+0.00%) |
Dec 27, 2019 | 48.74 | 49.33 | 48.74 | 49.29 | 22,909 | +0.56(+1.15%) |
Dec 26, 2019 | 48.91 | 48.91 | 48.72 | 48.72 | 15,595 | -0.18(-0.37%) |
Dec 24, 2019 | 49.00 | 49.27 | 48.82 | 48.91 | 9,300 | -0.18(-0.37%) |
Dec 23, 2019 | 49.45 | 49.64 | 49.09 | 49.09 | 16,906 | -0.46(-0.92%) |
Dec 20, 2019 | 49.54 | 49.82 | 49.36 | 49.54 | 14,636 | -0.23(-0.46%) |
Dec 19, 2019 | 50.00 | 50.20 | 49.64 | 49.77 | 17,165 | -0.23(-0.46%) |
Dec 18, 2019 | 50.18 | 50.36 | 49.91 | 50.00 | 29,073 | -0.27(-0.54%) |
Dec 17, 2019 | 50.55 | 50.80 | 50.18 | 50.27 | 45,076 | -0.46(-0.90%) |
Dec 16, 2019 | 50.45 | 50.73 | 50.27 | 50.73 | 33,936 | +0.00(+0.00%) |
Dec 13, 2019 | 50.27 | 50.85 | 50.00 | 50.73 | 17,063 | +0.46(+0.91%) |
Dec 12, 2019 | 51.09 | 51.09 | 50.23 | 50.27 | 34,483 | -1.09(-2.13%) |
Dec 11, 2019 | 51.27 | 51.46 | 51.09 | 51.37 | 11,510 | +0.00(+0.00%) |
Dec 10, 2019 | 51.64 | 51.76 | 51.37 | 51.37 | 14,416 | -0.27(-0.53%) |
Dec 09, 2019 | 51.91 | 51.91 | 51.27 | 51.64 | 15,531 | +0.00(+0.00%) |
Dec 06, 2019 | 52.28 | 52.33 | 51.64 | 51.64 | 26,945 | -1.00(-1.90%) |
Dec 05, 2019 | 52.46 | 52.91 | 52.28 | 52.64 | 10,804 | +0.18(+0.35%) |
Dec 04, 2019 | 53.10 | 53.10 | 52.25 | 52.46 | 12,459 | -0.82(-1.54%) |
Dec 03, 2019 | 53.10 | 53.87 | 53.10 | 53.28 | 19,863 | +0.55(+1.04%) |
Dec 02, 2019 | 52.37 | 52.91 | 52.00 | 52.73 | 22,523 | +0.41(+0.79%) |
Nov 29, 2019 | 52.09 | 52.54 | 52.09 | 52.32 | 8,410 | +0.22(+0.43%) |
Nov 27, 2019 | 52.64 | 52.84 | 52.09 | 52.09 | 23,662 | -0.64(-1.21%) |
Nov 26, 2019 | 52.37 | 52.91 | 52.37 | 52.73 | 10,681 | +0.27(+0.52%) |
Nov 25, 2019 | 53.28 | 53.64 | 52.37 | 52.46 | 30,639 | -0.96(-1.79%) |
Nov 22, 2019 | 53.82 | 54.08 | 53.37 | 53.41 | 21,729 | -0.50(-0.93%) |
Nov 21, 2019 | 54.28 | 54.40 | 53.82 | 53.92 | 14,496 | -0.36(-0.67%) |
Nov 20, 2019 | 54.28 | 54.64 | 53.64 | 54.28 | 14,267 | +0.09(+0.17%) |
Nov 19, 2019 | 54.01 | 54.46 | 53.82 | 54.19 | 11,870 | +0.23(+0.42%) |
Nov 18, 2019 | 53.73 | 54.17 | 53.73 | 53.96 | 8,525 | +0.41(+0.77%) |
Nov 15, 2019 | 54.01 | 54.10 | 53.46 | 53.55 | 21,345 | -0.91(-1.67%) |
Nov 14, 2019 | 54.37 | 54.46 | 53.92 | 54.46 | 7,305 | +0.27(+0.50%) |
Nov 13, 2019 | 54.01 | 54.40 | 53.92 | 54.19 | 6,020 | +0.18(+0.34%) |
Nov 12, 2019 | 53.82 | 54.28 | 53.55 | 54.01 | 6,451 | -0.09(-0.17%) |
Nov 11, 2019 | 54.01 | 54.25 | 53.82 | 54.10 | 37,700 | +0.27(+0.51%) |
Nov 08, 2019 | 54.46 | 54.46 | 53.73 | 53.82 | 12,594 | -0.64(-1.17%) |
Nov 07, 2019 | 54.83 | 54.83 | 54.19 | 54.46 | 44,764 | -0.82(-1.48%) |
Nov 06, 2019 | 55.28 | 55.53 | 54.74 | 55.28 | 58,689 | +0.73(+1.34%) |
Nov 05, 2019 | 54.64 | 54.80 | 53.82 | 54.55 | 493,818 | -0.27(-0.50%) |
Nov 04, 2019 | 55.83 | 55.83 | 54.74 | 54.83 | 125,990 | -1.37(-2.43%) |
Nov 01, 2019 | 57.74 | 57.83 | 56.01 | 56.19 | 69,196 | -1.64(-2.83%) |
Oct 31, 2019 | 57.10 | 58.38 | 57.10 | 57.83 | 9,575 | +0.55(+0.95%) |
Oct 30, 2019 | 56.83 | 57.47 | 56.74 | 57.29 | 18,011 | +0.64(+1.13%) |
Oct 29, 2019 | 56.92 | 57.10 | 56.56 | 56.65 | 11,240 | -0.09(-0.16%) |
Oct 28, 2019 | 56.74 | 56.92 | 56.10 | 56.74 | 50,149 | -0.18(-0.32%) |
Oct 25, 2019 | 57.92 | 57.92 | 56.92 | 56.92 | 35,070 | -1.18(-2.04%) |
Oct 24, 2019 | 57.65 | 58.47 | 57.38 | 58.10 | 21,722 | +0.27(+0.47%) |
Oct 23, 2019 | 58.20 | 58.74 | 57.72 | 57.83 | 16,182 | -0.46(-0.78%) |
Oct 22, 2019 | 59.02 | 59.29 | 58.01 | 58.29 | 18,003 | -0.73(-1.23%) |
Oct 21, 2019 | 59.56 | 59.84 | 58.66 | 59.02 | 17,641 | -0.87(-1.44%) |
Oct 18, 2019 | 59.80 | 60.26 | 59.39 | 59.88 | 6,456 | +0.50(+0.84%) |
Oct 17, 2019 | 59.74 | 59.74 | 59.24 | 59.38 | 11,536 | -0.55(-0.91%) |
Oct 16, 2019 | 59.93 | 60.02 | 59.56 | 59.93 | 9,480 | +0.00(+0.00%) |
Oct 15, 2019 | 60.56 | 61.11 | 59.48 | 59.93 | 56,463 | -0.73(-1.20%) |
Oct 14, 2019 | 60.47 | 61.11 | 60.47 | 60.66 | 9,288 | +0.14(+0.23%) |
Oct 11, 2019 | 61.47 | 61.47 | 59.84 | 60.52 | 40,352 | -1.68(-2.71%) |
Oct 10, 2019 | 62.84 | 62.84 | 61.93 | 62.20 | 27,161 | -0.64(-1.01%) |
Oct 09, 2019 | 62.66 | 63.20 | 62.37 | 62.84 | 34,429 | -0.18(-0.29%) |
Oct 08, 2019 | 62.29 | 63.20 | 62.29 | 63.02 | 27,290 | +1.27(+2.06%) |
Oct 07, 2019 | 61.29 | 61.93 | 61.02 | 61.75 | 20,928 | +0.41(+0.67%) |
Oct 04, 2019 | 61.75 | 62.11 | 61.20 | 61.34 | 20,236 | -0.59(-0.96%) |
Oct 03, 2019 | 62.29 | 63.48 | 61.88 | 61.93 | 40,324 | -0.27(-0.44%) |
Oct 02, 2019 | 61.29 | 62.64 | 61.29 | 62.20 | 68,237 | +1.09(+1.79%) |
Oct 01, 2019 | 59.84 | 61.29 | 58.83 | 61.11 | 42,101 | +1.18(+1.98%) |
Sep 30, 2019 | 59.74 | 60.11 | 59.60 | 59.93 | 18,061 | -0.18(-0.30%) |
Sep 27, 2019 | 59.65 | 60.29 | 59.38 | 60.11 | 32,523 | +0.14(+0.23%) |
Sep 26, 2019 | 59.29 | 60.15 | 59.29 | 59.97 | 8,894 | +0.59(+1.00%) |
Sep 25, 2019 | 60.47 | 60.52 | 59.20 | 59.38 | 17,127 | -1.00(-1.66%) |
Sep 24, 2019 | 58.56 | 60.47 | 58.47 | 60.38 | 33,910 | +1.55(+2.63%) |
Sep 23, 2019 | 59.20 | 59.29 | 58.47 | 58.83 | 19,945 | -0.05(-0.08%) |
Sep 20, 2019 | 58.56 | 59.02 | 58.24 | 58.88 | 14,603 | +0.23(+0.39%) |
Sep 19, 2019 | 58.20 | 58.70 | 58.10 | 58.65 | 42,230 | +0.36(+0.63%) |
Sep 18, 2019 | 57.83 | 58.83 | 57.83 | 58.29 | 39,990 | +0.46(+0.79%) |
Sep 17, 2019 | 57.01 | 58.07 | 57.01 | 57.83 | 43,225 | +1.00(+1.76%) |
Sep 16, 2019 | 57.65 | 57.83 | 56.83 | 56.83 | 22,676 | -0.54(-0.94%) |
Sep 13, 2019 | 57.38 | 57.61 | 56.83 | 57.37 | 19,226 | -0.19(-0.33%) |
Sep 12, 2019 | 57.29 | 58.29 | 57.29 | 57.56 | 31,957 | +0.09(+0.16%) |
Sep 11, 2019 | 58.38 | 59.02 | 57.38 | 57.47 | 43,804 | -1.28(-2.17%) |
Sep 10, 2019 | 59.93 | 60.11 | 58.56 | 58.74 | 34,586 | -1.18(-1.98%) |
Sep 09, 2019 | 61.93 | 61.93 | 59.93 | 59.93 | 165,640 | -2.09(-3.38%) |
Sep 06, 2019 | 61.93 | 62.57 | 61.66 | 62.02 | 14,482 | -0.09(-0.15%) |
Sep 05, 2019 | 62.93 | 63.03 | 61.66 | 62.11 | 54,157 | -1.64(-2.57%) |
Sep 04, 2019 | 64.12 | 64.18 | 63.66 | 63.75 | 19,953 | -1.09(-1.69%) |
Sep 03, 2019 | 64.12 | 65.03 | 64.02 | 64.84 | 27,954 | +1.14(+1.79%) |
Aug 30, 2019 | 63.57 | 63.89 | 62.93 | 63.70 | 182,303 | -0.05(-0.08%) |
Aug 29, 2019 | 64.84 | 64.94 | 63.57 | 63.75 | 22,754 | -1.55(-2.37%) |
Aug 28, 2019 | 66.57 | 66.67 | 65.21 | 65.30 | 30,671 | -0.91(-1.38%) |
Aug 27, 2019 | 65.30 | 66.39 | 65.03 | 66.21 | 44,169 | +0.73(+1.11%) |
Aug 26, 2019 | 65.21 | 65.76 | 64.94 | 65.48 | 47,263 | -0.27(-0.42%) |
Aug 23, 2019 | 64.21 | 65.94 | 63.90 | 65.76 | 253,223 | +2.00(+3.14%) |
Aug 22, 2019 | 63.57 | 64.02 | 63.11 | 63.75 | 34,970 | -0.27(-0.43%) |
Aug 21, 2019 | 64.21 | 64.21 | 63.66 | 64.02 | 18,046 | -0.27(-0.42%) |
Aug 20, 2019 | 63.84 | 64.48 | 63.84 | 64.30 | 12,474 | +0.36(+0.57%) |
Aug 19, 2019 | 63.93 | 64.07 | 63.61 | 63.93 | 276,922 | -1.00(-1.54%) |
Aug 16, 2019 | 66.21 | 66.21 | 64.84 | 64.94 | 244,824 | -1.55(-2.33%) |
Aug 15, 2019 | 65.76 | 66.93 | 65.66 | 66.48 | 63,413 | +0.73(+1.11%) |
Aug 14, 2019 | 64.30 | 65.85 | 64.30 | 65.76 | 179,468 | +2.64(+4.18%) |
Aug 13, 2019 | 64.12 | 64.12 | 62.02 | 63.11 | 124,036 | -0.64(-1.00%) |
Aug 12, 2019 | 63.20 | 63.93 | 63.20 | 63.75 | 32,850 | +0.91(+1.45%) |
Aug 09, 2019 | 61.84 | 62.89 | 61.84 | 62.84 | 41,999 | +1.18(+1.92%) |
Aug 08, 2019 | 62.48 | 62.57 | 61.66 | 61.66 | 145,938 | -1.55(-2.45%) |
Aug 07, 2019 | 63.93 | 64.09 | 62.93 | 63.20 | 91,595 | +0.18(+0.29%) |
Aug 06, 2019 | 62.75 | 63.84 | 62.39 | 63.02 | 49,063 | -0.27(-0.43%) |
Aug 05, 2019 | 62.29 | 63.75 | 62.29 | 63.30 | 155,360 | +2.09(+3.42%) |
Aug 02, 2019 | 60.66 | 61.57 | 60.48 | 61.20 | 148,835 | +0.79(+1.31%) |
Aug 01, 2019 | 58.65 | 60.70 | 58.65 | 60.41 | 33,926 | +1.94(+3.32%) |
Jul 31, 2019 | 57.92 | 58.65 | 57.38 | 58.47 | 50,076 | +0.46(+0.78%) |
Jul 30, 2019 | 58.83 | 59.65 | 58.01 | 58.01 | 12,135 | -0.73(-1.24%) |
Jul 29, 2019 | 58.47 | 59.07 | 58.47 | 58.74 | 28,143 | +0.09(+0.16%) |
Jul 26, 2019 | 58.83 | 58.84 | 58.39 | 58.65 | 7,653 | -0.34(-0.57%) |
Jul 25, 2019 | 57.83 | 59.02 | 57.74 | 58.99 | 7,878 | +1.07(+1.84%) |
Jul 24, 2019 | 58.47 | 58.56 | 57.80 | 57.92 | 10,594 | -0.64(-1.09%) |
Jul 23, 2019 | 59.11 | 59.11 | 58.47 | 58.56 | 11,340 | -0.91(-1.53%) |
Jul 22, 2019 | 59.11 | 59.56 | 58.92 | 59.47 | 5,821 | +0.09(+0.15%) |
Jul 19, 2019 | 59.29 | 59.38 | 58.92 | 59.38 | 13,055 | -0.09(-0.15%) |
Jul 18, 2019 | 59.65 | 59.72 | 59.24 | 59.47 | 77,991 | +0.00(+0.00%) |
Jul 17, 2019 | 58.83 | 59.47 | 58.84 | 59.47 | 14,729 | +1.09(+1.87%) |
Jul 16, 2019 | 58.65 | 58.65 | 58.10 | 58.38 | 45,841 | -0.36(-0.62%) |
Jul 15, 2019 | 58.10 | 58.83 | 58.10 | 58.74 | 7,421 | +0.46(+0.78%) |
Jul 12, 2019 | 59.02 | 59.02 | 58.15 | 58.29 | 46,061 | -0.73(-1.23%) |
Jul 11, 2019 | 58.95 | 59.31 | 58.92 | 59.02 | 12,046 | -0.09(-0.15%) |
Jul 10, 2019 | 59.11 | 59.11 | 58.56 | 59.11 | 14,988 | -0.18(-0.31%) |
Jul 09, 2019 | 59.38 | 59.47 | 59.11 | 59.29 | 14,217 | +0.27(+0.46%) |
Jul 08, 2019 | 58.56 | 59.06 | 58.38 | 59.02 | 16,289 | +0.59(+1.01%) |
Jul 05, 2019 | 58.65 | 58.92 | 58.38 | 58.42 | 8,388 | -0.14(-0.23%) |
Jul 03, 2019 | 58.83 | 59.02 | 58.47 | 58.56 | 9,344 | -0.27(-0.46%) |
Jul 02, 2019 | 58.01 | 59.02 | 58.01 | 58.83 | 9,320 | +0.73(+1.25%) |
Jul 01, 2019 | 57.56 | 58.38 | 57.29 | 58.10 | 74,699 | +0.00(+0.00%) |
Jun 28, 2019 | 58.56 | 58.56 | 58.01 | 58.10 | 17,831 | -0.64(-1.09%) |
Jun 27, 2019 | 59.47 | 59.47 | 58.65 | 58.74 | 5,902 | -0.55(-0.92%) |
Jun 26, 2019 | 59.56 | 59.56 | 59.11 | 59.29 | 29,265 | -0.36(-0.61%) |
Jun 25, 2019 | 59.38 | 59.74 | 59.29 | 59.65 | 26,355 | +0.27(+0.46%) |
Jun 24, 2019 | 58.56 | 59.47 | 58.56 | 59.38 | 23,680 | +0.82(+1.40%) |
Jun 21, 2019 | 59.20 | 59.20 | 58.47 | 58.56 | 17,875 | -0.36(-0.62%) |
Jun 20, 2019 | 58.65 | 59.20 | 58.47 | 58.92 | 34,442 | -0.36(-0.61%) |
Jun 19, 2019 | 59.29 | 59.60 | 59.20 | 59.29 | 10,778 | -0.09(-0.15%) |
Jun 18, 2019 | 59.93 | 59.93 | 58.83 | 59.38 | 45,255 | -1.00(-1.66%) |
Jun 17, 2019 | 60.38 | 60.52 | 59.93 | 60.38 | 8,343 | -0.09(-0.15%) |
Jun 14, 2019 | 60.11 | 60.47 | 60.11 | 60.47 | 6,148 | +0.55(+0.91%) |
Jun 13, 2019 | 60.47 | 60.47 | 59.88 | 59.93 | 5,345 | -0.64(-1.05%) |
Jun 12, 2019 | 60.56 | 60.84 | 60.38 | 60.56 | 6,449 | +0.18(+0.30%) |
Jun 11, 2019 | 60.20 | 60.47 | 59.74 | 60.38 | 23,637 | -0.27(-0.45%) |
Jun 10, 2019 | 60.75 | 60.75 | 60.11 | 60.66 | 53,836 | -0.18(-0.30%) |
Jun 07, 2019 | 61.11 | 61.11 | 60.56 | 60.84 | 52,353 | -0.36(-0.60%) |
Jun 06, 2019 | 60.84 | 61.57 | 60.81 | 61.20 | 28,939 | +0.55(+0.90%) |
Jun 05, 2019 | 60.29 | 61.38 | 60.11 | 60.66 | 43,445 | -0.18(-0.30%) |
Jun 04, 2019 | 62.20 | 62.20 | 60.75 | 60.84 | 36,098 | -1.91(-3.05%) |