Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.04 | 56.50 | 55.68 | 55.90 | 4,602,870 | +0.04(+0.06%) |
Jun 29, 2020 | 56.35 | 56.35 | 55.45 | 55.86 | 2,965,427 | +0.13(+0.24%) |
Jun 26, 2020 | 56.19 | 56.90 | 55.08 | 55.73 | 4,971,421 | -0.53(-0.94%) |
Jun 25, 2020 | 57.20 | 57.21 | 55.56 | 56.26 | 2,436,177 | -0.70(-1.22%) |
Jun 24, 2020 | 56.92 | 57.43 | 56.28 | 56.95 | 2,404,900 | -0.46(-0.79%) |
Jun 23, 2020 | 58.57 | 58.84 | 57.21 | 57.41 | 2,330,910 | -0.86(-1.47%) |
Jun 22, 2020 | 57.13 | 58.81 | 56.45 | 58.27 | 3,828,862 | +1.02(+1.78%) |
Jun 19, 2020 | 57.78 | 58.47 | 56.62 | 57.25 | 7,409,501 | -0.45(-0.78%) |
Jun 18, 2020 | 56.94 | 57.79 | 56.73 | 57.70 | 3,289,129 | +0.55(+0.97%) |
Jun 17, 2020 | 57.51 | 57.58 | 56.40 | 57.14 | 2,827,703 | +0.13(+0.24%) |
Jun 16, 2020 | 58.39 | 58.70 | 56.75 | 57.01 | 3,227,829 | +0.21(+0.36%) |
Jun 15, 2020 | 56.01 | 57.31 | 55.57 | 56.80 | 3,097,579 | -0.13(-0.22%) |
Jun 12, 2020 | 58.50 | 58.50 | 56.14 | 56.93 | 3,775,301 | -0.89(-1.55%) |
Jun 11, 2020 | 59.15 | 59.26 | 57.19 | 57.82 | 3,975,855 | -1.64(-2.76%) |
Jun 10, 2020 | 59.19 | 59.94 | 58.92 | 59.47 | 3,110,428 | +0.50(+0.84%) |
Jun 09, 2020 | 59.19 | 59.20 | 58.04 | 58.97 | 2,517,362 | -0.52(-0.87%) |
Jun 08, 2020 | 57.40 | 59.69 | 57.40 | 59.48 | 2,902,034 | +1.50(+2.59%) |
Jun 05, 2020 | 57.78 | 59.10 | 57.78 | 57.98 | 3,256,900 | +0.20(+0.35%) |
Jun 04, 2020 | 58.69 | 59.25 | 57.02 | 57.78 | 2,685,175 | -1.59(-2.68%) |
Jun 03, 2020 | 58.97 | 60.00 | 58.76 | 59.37 | 2,916,705 | +0.67(+1.14%) |
Jun 02, 2020 | 58.60 | 58.76 | 57.99 | 58.70 | 3,914,199 | +0.28(+0.49%) |
Jun 01, 2020 | 58.10 | 58.70 | 57.15 | 58.42 | 2,136,651 | +0.64(+1.11%) |
May 29, 2020 | 57.03 | 58.03 | 56.31 | 57.78 | 4,470,767 | +0.91(+1.59%) |
May 28, 2020 | 55.39 | 56.98 | 55.27 | 56.87 | 2,971,830 | +2.03(+3.69%) |
May 27, 2020 | 54.87 | 55.25 | 54.27 | 54.85 | 3,361,259 | +0.60(+1.10%) |
May 26, 2020 | 54.10 | 55.11 | 53.66 | 54.25 | 3,039,974 | +0.61(+1.14%) |
May 22, 2020 | 53.31 | 53.71 | 52.99 | 53.64 | 2,271,512 | +0.20(+0.37%) |
May 21, 2020 | 53.28 | 53.64 | 53.09 | 53.44 | 2,960,684 | -0.09(-0.17%) |
May 20, 2020 | 53.30 | 53.66 | 52.74 | 53.53 | 2,940,149 | +0.49(+0.92%) |
May 19, 2020 | 53.09 | 53.60 | 52.71 | 53.04 | 2,867,191 | -0.38(-0.72%) |
May 18, 2020 | 52.71 | 53.61 | 52.25 | 53.42 | 2,450,728 | +1.99(+3.87%) |
May 15, 2020 | 51.60 | 51.68 | 50.19 | 51.43 | 6,465,291 | -0.28(-0.53%) |
May 14, 2020 | 51.47 | 51.75 | 49.82 | 51.71 | 5,679,899 | +0.12(+0.24%) |
May 13, 2020 | 51.42 | 51.84 | 51.03 | 51.59 | 4,826,179 | -0.65(-1.24%) |
May 12, 2020 | 53.50 | 53.71 | 52.17 | 52.23 | 2,617,835 | -1.19(-2.23%) |
May 11, 2020 | 53.13 | 53.52 | 52.37 | 53.42 | 2,730,729 | -0.16(-0.30%) |
May 08, 2020 | 53.96 | 54.17 | 53.20 | 53.58 | 2,846,312 | +0.31(+0.58%) |
May 07, 2020 | 55.87 | 56.45 | 53.14 | 53.27 | 3,661,195 | -1.12(-2.06%) |
May 06, 2020 | 56.26 | 56.77 | 54.14 | 54.39 | 8,705,376 | -1.83(-3.26%) |
May 05, 2020 | 55.44 | 56.79 | 55.44 | 56.22 | 3,585,982 | +0.79(+1.43%) |
May 04, 2020 | 55.44 | 55.79 | 54.78 | 55.43 | 3,018,963 | +0.19(+0.34%) |
May 01, 2020 | 56.13 | 56.13 | 54.67 | 55.25 | 3,741,434 | -1.23(-2.17%) |
Apr 30, 2020 | 57.90 | 58.35 | 56.19 | 56.47 | 4,119,026 | -1.35(-2.34%) |
Apr 29, 2020 | 59.60 | 59.60 | 57.48 | 57.82 | 4,232,097 | -0.97(-1.65%) |
Apr 28, 2020 | 58.65 | 59.41 | 58.14 | 58.79 | 3,574,946 | +0.62(+1.07%) |
Apr 27, 2020 | 57.56 | 58.35 | 57.55 | 58.17 | 3,097,459 | +0.80(+1.39%) |
Apr 24, 2020 | 56.25 | 57.44 | 56.25 | 57.37 | 3,228,875 | +0.17(+0.30%) |
Apr 23, 2020 | 57.65 | 58.13 | 56.33 | 57.20 | 3,470,789 | -0.84(-1.44%) |
Apr 22, 2020 | 57.19 | 58.55 | 56.93 | 58.04 | 2,831,294 | +1.70(+3.01%) |
Apr 21, 2020 | 56.25 | 57.15 | 55.77 | 56.34 | 4,822,482 | -0.84(-1.46%) |
Apr 20, 2020 | 59.73 | 59.92 | 57.14 | 57.17 | 3,887,868 | -2.49(-4.17%) |
Apr 17, 2020 | 59.32 | 59.91 | 58.11 | 59.66 | 2,870,624 | +1.69(+2.91%) |
Apr 16, 2020 | 56.88 | 58.23 | 56.81 | 57.97 | 3,460,679 | +0.84(+1.48%) |
Apr 15, 2020 | 58.28 | 58.60 | 56.77 | 57.13 | 2,841,602 | -1.73(-2.94%) |
Apr 14, 2020 | 57.67 | 58.98 | 57.50 | 58.86 | 3,452,383 | +2.31(+4.08%) |
Apr 13, 2020 | 58.26 | 58.79 | 55.99 | 56.56 | 2,703,305 | -2.32(-3.95%) |
Apr 09, 2020 | 55.64 | 59.21 | 55.63 | 58.88 | 4,861,433 | +3.08(+5.53%) |
Apr 08, 2020 | 52.82 | 56.22 | 52.31 | 55.80 | 3,119,131 | +3.17(+6.03%) |
Apr 07, 2020 | 54.30 | 55.45 | 52.07 | 52.62 | 4,408,024 | -1.71(-3.14%) |
Apr 06, 2020 | 52.72 | 55.26 | 52.36 | 54.33 | 5,093,632 | +2.92(+5.69%) |
Apr 03, 2020 | 53.20 | 53.68 | 50.90 | 51.41 | 3,883,361 | -2.27(-4.24%) |
Apr 02, 2020 | 50.94 | 54.29 | 50.74 | 53.68 | 3,967,586 | +2.08(+4.03%) |
Apr 01, 2020 | 52.50 | 52.50 | 50.60 | 51.60 | 4,599,723 | -1.97(-3.68%) |
Mar 31, 2020 | 54.95 | 55.13 | 53.14 | 53.58 | 7,689,233 | -2.01(-3.61%) |
Mar 30, 2020 | 53.24 | 56.07 | 52.45 | 55.58 | 7,906,020 | +3.37(+6.45%) |
Mar 27, 2020 | 50.55 | 53.84 | 49.75 | 52.22 | 4,951,137 | +0.76(+1.49%) |
Mar 26, 2020 | 49.70 | 52.08 | 48.81 | 51.45 | 6,178,912 | +2.10(+4.25%) |
Mar 25, 2020 | 47.39 | 50.69 | 46.72 | 49.36 | 6,688,497 | +1.33(+2.78%) |
Mar 24, 2020 | 45.56 | 48.25 | 44.93 | 48.02 | 6,189,487 | +3.60(+8.10%) |
Mar 23, 2020 | 44.87 | 45.31 | 41.39 | 44.42 | 6,823,254 | -0.56(-1.24%) |
Mar 20, 2020 | 52.42 | 52.55 | 44.45 | 44.98 | 10,297,104 | -6.54(-12.69%) |
Mar 19, 2020 | 54.67 | 55.51 | 50.86 | 51.52 | 7,699,246 | -3.00(-5.51%) |
Mar 18, 2020 | 54.63 | 56.86 | 51.24 | 54.53 | 7,530,021 | -3.16(-5.48%) |
Mar 17, 2020 | 53.08 | 59.76 | 52.99 | 57.69 | 10,083,864 | +5.84(+11.26%) |
Mar 16, 2020 | 54.07 | 59.53 | 51.01 | 51.85 | 8,873,574 | -7.53(-12.69%) |
Mar 13, 2020 | 56.30 | 59.40 | 54.20 | 59.39 | 6,443,231 | +4.93(+9.06%) |
Mar 12, 2020 | 56.03 | 59.51 | 52.93 | 54.46 | 8,226,481 | -4.53(-7.68%) |
Mar 11, 2020 | 59.17 | 60.23 | 57.94 | 58.99 | 6,714,875 | -1.47(-2.44%) |
Mar 10, 2020 | 60.51 | 62.39 | 58.35 | 60.46 | 10,078,994 | +0.44(+0.74%) |
Mar 09, 2020 | 58.58 | 61.78 | 57.64 | 60.02 | 11,198,233 | -1.91(-3.08%) |
Mar 06, 2020 | 58.71 | 61.93 | 58.47 | 61.93 | 7,578,007 | +0.79(+1.30%) |
Mar 05, 2020 | 59.89 | 61.81 | 59.54 | 61.13 | 6,651,549 | +0.04(+0.07%) |
Mar 04, 2020 | 58.73 | 61.27 | 58.32 | 61.09 | 3,911,679 | +3.08(+5.31%) |
Mar 03, 2020 | 57.75 | 59.55 | 57.56 | 58.01 | 6,145,814 | -0.14(-0.24%) |
Mar 02, 2020 | 54.93 | 58.25 | 54.86 | 58.15 | 5,796,049 | +3.13(+5.70%) |
Feb 28, 2020 | 56.57 | 56.57 | 54.07 | 55.01 | 8,792,940 | -2.23(-3.90%) |
Feb 27, 2020 | 60.32 | 60.62 | 57.21 | 57.25 | 4,786,572 | -3.09(-5.12%) |
Feb 26, 2020 | 61.19 | 61.34 | 60.31 | 60.34 | 3,466,634 | -0.43(-0.71%) |
Feb 25, 2020 | 62.22 | 62.37 | 60.67 | 60.77 | 4,057,437 | -1.35(-2.17%) |
Feb 24, 2020 | 63.29 | 63.68 | 61.99 | 62.12 | 3,999,715 | -0.40(-0.64%) |
Feb 21, 2020 | 62.43 | 63.04 | 62.18 | 62.52 | 4,036,861 | +0.13(+0.21%) |
Feb 20, 2020 | 62.45 | 62.67 | 61.97 | 62.38 | 2,541,867 | -0.11(-0.17%) |
Feb 19, 2020 | 62.62 | 62.89 | 62.47 | 62.49 | 2,587,872 | -0.33(-0.52%) |
Feb 18, 2020 | 62.35 | 63.06 | 62.30 | 62.82 | 4,023,906 | +0.79(+1.28%) |
Feb 14, 2020 | 61.78 | 62.15 | 61.59 | 62.02 | 2,219,730 | +0.45(+0.73%) |
Feb 13, 2020 | 60.98 | 61.70 | 60.84 | 61.57 | 2,753,510 | +0.64(+1.04%) |
Feb 12, 2020 | 60.69 | 61.13 | 60.51 | 60.94 | 2,302,408 | +0.06(+0.10%) |
Feb 11, 2020 | 60.96 | 61.11 | 60.77 | 60.88 | 2,465,215 | -0.09(-0.14%) |
Feb 10, 2020 | 60.83 | 61.02 | 60.50 | 60.96 | 2,612,555 | +0.31(+0.51%) |
Feb 07, 2020 | 61.34 | 61.39 | 60.65 | 60.65 | 2,624,480 | -0.52(-0.85%) |
Feb 06, 2020 | 61.03 | 61.39 | 60.92 | 61.18 | 5,106,116 | +0.00(+0.00%) |
Feb 05, 2020 | 61.63 | 61.63 | 60.69 | 61.18 | 3,422,202 | +0.00(+0.00%) |
Feb 04, 2020 | 61.26 | 61.59 | 60.93 | 61.18 | 4,197,871 | -0.13(-0.22%) |
Feb 03, 2020 | 61.48 | 61.63 | 61.14 | 61.31 | 4,395,524 | +0.23(+0.38%) |
Jan 31, 2020 | 60.92 | 61.46 | 60.69 | 61.08 | 5,851,613 | +0.38(+0.63%) |
Jan 30, 2020 | 59.37 | 60.79 | 59.10 | 60.70 | 3,949,431 | +1.18(+1.99%) |
Jan 29, 2020 | 59.30 | 59.52 | 58.94 | 59.52 | 2,657,156 | +0.18(+0.30%) |
Jan 28, 2020 | 59.09 | 59.55 | 59.05 | 59.34 | 2,311,189 | +0.26(+0.45%) |
Jan 27, 2020 | 59.27 | 59.75 | 58.84 | 59.07 | 1,876,066 | -0.22(-0.37%) |
Jan 24, 2020 | 58.92 | 59.57 | 58.78 | 59.30 | 2,096,820 | +0.24(+0.40%) |
Jan 23, 2020 | 58.42 | 59.12 | 58.37 | 59.06 | 2,817,135 | +0.61(+1.04%) |
Jan 22, 2020 | 58.35 | 58.62 | 58.28 | 58.45 | 3,012,374 | +0.19(+0.32%) |
Jan 21, 2020 | 57.72 | 58.27 | 57.53 | 58.26 | 5,153,434 | +0.56(+0.96%) |
Jan 17, 2020 | 57.52 | 57.80 | 57.16 | 57.71 | 2,700,945 | +0.30(+0.52%) |
Jan 16, 2020 | 57.11 | 57.48 | 56.96 | 57.41 | 2,174,309 | +0.49(+0.87%) |
Jan 15, 2020 | 56.30 | 57.02 | 56.25 | 56.91 | 2,208,087 | +0.88(+1.58%) |
Jan 14, 2020 | 55.88 | 56.16 | 55.53 | 56.03 | 2,768,519 | +0.09(+0.16%) |
Jan 13, 2020 | 55.22 | 56.10 | 55.22 | 55.94 | 3,101,102 | +0.64(+1.17%) |
Jan 10, 2020 | 55.22 | 55.48 | 55.17 | 55.30 | 5,999,218 | +0.09(+0.16%) |
Jan 09, 2020 | 54.86 | 55.40 | 54.83 | 55.21 | 5,091,706 | +0.12(+0.22%) |
Jan 08, 2020 | 55.25 | 55.30 | 54.84 | 55.08 | 5,470,182 | -0.05(-0.10%) |
Jan 07, 2020 | 54.86 | 55.19 | 54.70 | 55.14 | 2,108,232 | -0.11(-0.21%) |
Jan 06, 2020 | 55.40 | 55.56 | 55.02 | 55.25 | 2,513,615 | -0.08(-0.14%) |
Jan 03, 2020 | 54.98 | 55.54 | 54.98 | 55.33 | 2,744,218 | +0.26(+0.48%) |
Jan 02, 2020 | 56.10 | 56.13 | 54.91 | 55.07 | 3,302,554 | -0.98(-1.75%) |
Dec 31, 2019 | 55.87 | 56.10 | 55.73 | 56.05 | 2,420,576 | +0.18(+0.32%) |
Dec 30, 2019 | 55.56 | 55.87 | 55.37 | 55.87 | 1,945,825 | +0.15(+0.28%) |
Dec 27, 2019 | 55.45 | 55.75 | 55.34 | 55.72 | 2,187,671 | +0.29(+0.52%) |
Dec 26, 2019 | 55.46 | 55.64 | 55.21 | 55.43 | 1,500,859 | -0.06(-0.11%) |
Dec 24, 2019 | 55.21 | 55.53 | 55.01 | 55.49 | 1,083,867 | +0.22(+0.39%) |
Dec 23, 2019 | 56.47 | 56.48 | 55.06 | 55.27 | 4,729,360 | -0.99(-1.76%) |
Dec 20, 2019 | 56.20 | 56.72 | 55.91 | 56.27 | 8,932,358 | +0.26(+0.47%) |
Dec 19, 2019 | 56.13 | 56.14 | 55.76 | 56.00 | 2,901,431 | +0.05(+0.09%) |
Dec 18, 2019 | 55.76 | 56.06 | 55.47 | 55.95 | 3,880,992 | +0.29(+0.52%) |
Dec 17, 2019 | 55.45 | 56.01 | 55.27 | 55.66 | 3,179,611 | +0.38(+0.68%) |
Dec 16, 2019 | 54.54 | 55.31 | 54.44 | 55.28 | 3,244,035 | +0.68(+1.24%) |
Dec 13, 2019 | 53.81 | 54.71 | 53.59 | 54.61 | 3,161,583 | +0.79(+1.47%) |
Dec 12, 2019 | 54.37 | 54.77 | 53.53 | 53.82 | 5,123,334 | -0.70(-1.29%) |
Dec 11, 2019 | 54.38 | 54.56 | 54.16 | 54.52 | 2,522,031 | +0.32(+0.58%) |
Dec 10, 2019 | 54.15 | 54.39 | 54.05 | 54.20 | 1,886,373 | +0.06(+0.11%) |
Dec 09, 2019 | 54.56 | 54.68 | 54.02 | 54.14 | 2,728,253 | -0.24(-0.44%) |
Dec 06, 2019 | 54.39 | 54.63 | 54.02 | 54.38 | 2,707,811 | -0.12(-0.23%) |
Dec 05, 2019 | 54.21 | 54.52 | 53.99 | 54.50 | 2,065,892 | +0.11(+0.21%) |
Dec 04, 2019 | 53.64 | 54.48 | 53.64 | 54.39 | 2,358,381 | +0.48(+0.89%) |
Dec 03, 2019 | 53.84 | 54.15 | 53.70 | 53.91 | 3,539,985 | +0.23(+0.42%) |
Dec 02, 2019 | 53.75 | 53.97 | 53.37 | 53.68 | 3,104,903 | -0.25(-0.47%) |
Nov 29, 2019 | 54.18 | 54.44 | 53.83 | 53.93 | 1,973,111 | -0.06(-0.11%) |
Nov 27, 2019 | 53.73 | 54.05 | 53.42 | 53.99 | 3,061,936 | +0.33(+0.62%) |
Nov 26, 2019 | 53.32 | 53.74 | 53.15 | 53.66 | 6,726,654 | +0.33(+0.63%) |
Nov 25, 2019 | 53.84 | 53.98 | 53.21 | 53.33 | 3,127,391 | -0.40(-0.75%) |
Nov 22, 2019 | 54.16 | 54.34 | 53.27 | 53.73 | 2,752,960 | -0.39(-0.71%) |
Nov 21, 2019 | 54.15 | 54.27 | 53.74 | 54.12 | 2,386,853 | +0.01(+0.02%) |
Nov 20, 2019 | 53.77 | 54.20 | 53.66 | 54.11 | 2,584,580 | +0.32(+0.60%) |
Nov 19, 2019 | 53.46 | 54.07 | 53.04 | 53.78 | 2,993,415 | +0.39(+0.72%) |
Nov 18, 2019 | 53.45 | 54.07 | 53.28 | 53.40 | 3,809,592 | +0.01(+0.02%) |
Nov 15, 2019 | 53.83 | 53.90 | 52.91 | 53.39 | 4,838,830 | -0.38(-0.70%) |
Nov 14, 2019 | 53.98 | 54.48 | 53.63 | 53.77 | 3,905,492 | -0.30(-0.55%) |
Nov 13, 2019 | 52.89 | 54.17 | 52.89 | 54.06 | 3,527,531 | +1.29(+2.44%) |
Nov 12, 2019 | 52.80 | 52.91 | 52.61 | 52.77 | 1,732,108 | +0.09(+0.17%) |
Nov 11, 2019 | 52.72 | 52.89 | 52.51 | 52.69 | 3,096,427 | -0.01(-0.02%) |
Nov 08, 2019 | 52.60 | 53.02 | 52.33 | 52.70 | 4,784,218 | -0.22(-0.41%) |
Nov 07, 2019 | 53.14 | 53.39 | 52.15 | 52.91 | 5,606,254 | -0.82(-1.52%) |
Nov 06, 2019 | 53.15 | 53.81 | 53.04 | 53.73 | 5,750,087 | +0.63(+1.19%) |
Nov 05, 2019 | 53.80 | 54.06 | 52.98 | 53.10 | 4,817,862 | -0.97(-1.80%) |
Nov 04, 2019 | 55.28 | 55.28 | 53.95 | 54.07 | 3,628,746 | -1.27(-2.30%) |
Nov 01, 2019 | 55.66 | 56.01 | 55.19 | 55.34 | 3,600,306 | -0.36(-0.65%) |
Oct 31, 2019 | 55.54 | 55.94 | 55.34 | 55.70 | 10,061,205 | +0.17(+0.30%) |
Oct 30, 2019 | 54.91 | 55.69 | 54.91 | 55.54 | 3,148,815 | +0.65(+1.18%) |
Oct 29, 2019 | 54.84 | 54.98 | 54.54 | 54.89 | 2,926,004 | +0.12(+0.22%) |
Oct 28, 2019 | 55.32 | 55.55 | 54.63 | 54.77 | 3,796,294 | -1.05(-1.89%) |
Oct 25, 2019 | 56.72 | 57.00 | 55.55 | 55.82 | 3,839,049 | -0.79(-1.39%) |
Oct 24, 2019 | 56.98 | 57.13 | 56.18 | 56.61 | 2,942,419 | +0.09(+0.16%) |
Oct 23, 2019 | 56.27 | 56.65 | 56.23 | 56.52 | 3,828,622 | +0.20(+0.36%) |
Oct 22, 2019 | 56.65 | 56.69 | 56.20 | 56.32 | 2,972,365 | -0.07(-0.12%) |
Oct 21, 2019 | 56.27 | 56.41 | 55.84 | 56.39 | 2,062,351 | +0.25(+0.44%) |
Oct 18, 2019 | 55.96 | 56.26 | 55.55 | 56.14 | 2,903,344 | +0.30(+0.53%) |
Oct 17, 2019 | 55.63 | 56.04 | 55.51 | 55.84 | 2,039,761 | +0.16(+0.28%) |
Oct 16, 2019 | 55.42 | 55.71 | 55.08 | 55.69 | 2,507,777 | +0.30(+0.54%) |
Oct 15, 2019 | 55.54 | 55.81 | 55.14 | 55.39 | 2,311,347 | -0.11(-0.21%) |
Oct 14, 2019 | 55.88 | 55.93 | 55.30 | 55.50 | 2,623,730 | -0.04(-0.08%) |
Oct 11, 2019 | 55.98 | 56.07 | 55.29 | 55.55 | 3,003,789 | -0.54(-0.97%) |
Oct 10, 2019 | 55.70 | 56.28 | 55.37 | 56.09 | 2,377,361 | +0.03(+0.05%) |
Oct 09, 2019 | 55.84 | 56.30 | 55.75 | 56.06 | 2,196,312 | +0.29(+0.52%) |
Oct 08, 2019 | 56.38 | 56.43 | 55.75 | 55.77 | 3,204,786 | -0.61(-1.07%) |
Oct 07, 2019 | 56.48 | 56.56 | 56.15 | 56.38 | 3,116,018 | -0.31(-0.54%) |
Oct 04, 2019 | 55.75 | 56.84 | 55.74 | 56.69 | 3,102,069 | +1.02(+1.84%) |
Oct 03, 2019 | 55.82 | 55.82 | 55.19 | 55.66 | 4,867,440 | +0.11(+0.20%) |
Oct 02, 2019 | 56.98 | 57.01 | 55.25 | 55.55 | 8,906,527 | -1.41(-2.48%) |
Oct 01, 2019 | 56.79 | 57.05 | 56.29 | 56.97 | 3,936,939 | +0.05(+0.09%) |
Sep 30, 2019 | 57.00 | 57.46 | 56.74 | 56.91 | 4,503,871 | -0.41(-0.72%) |
Sep 27, 2019 | 57.59 | 57.75 | 56.88 | 57.33 | 2,770,062 | -0.18(-0.32%) |
Sep 26, 2019 | 57.34 | 57.74 | 56.98 | 57.51 | 4,480,142 | +0.46(+0.80%) |
Sep 25, 2019 | 57.32 | 57.41 | 56.75 | 57.05 | 4,151,343 | -0.33(-0.58%) |
Sep 24, 2019 | 56.96 | 57.61 | 56.74 | 57.39 | 6,450,990 | +0.73(+1.28%) |
Sep 23, 2019 | 56.84 | 57.02 | 56.52 | 56.66 | 3,279,848 | -0.02(-0.03%) |
Sep 20, 2019 | 56.24 | 56.82 | 56.15 | 56.68 | 6,921,850 | +0.32(+0.56%) |
Sep 19, 2019 | 56.17 | 56.42 | 56.04 | 56.36 | 2,023,967 | +0.22(+0.39%) |
Sep 18, 2019 | 56.14 | 56.27 | 55.62 | 56.14 | 4,157,809 | +0.25(+0.44%) |
Sep 17, 2019 | 55.46 | 56.07 | 55.30 | 55.90 | 5,392,366 | +0.79(+1.43%) |
Sep 16, 2019 | 55.00 | 55.27 | 54.63 | 55.11 | 6,089,776 | +0.19(+0.35%) |
Sep 13, 2019 | 55.17 | 55.51 | 54.84 | 54.91 | 3,233,640 | -0.40(-0.73%) |
Sep 12, 2019 | 55.63 | 56.00 | 55.00 | 55.32 | 4,091,136 | +0.20(+0.36%) |
Sep 11, 2019 | 54.86 | 55.54 | 54.45 | 55.12 | 3,927,335 | +0.23(+0.41%) |
Sep 10, 2019 | 55.04 | 55.26 | 54.20 | 54.89 | 5,448,913 | -0.35(-0.63%) |
Sep 09, 2019 | 56.35 | 56.39 | 55.17 | 55.24 | 5,565,689 | -1.23(-2.18%) |
Sep 06, 2019 | 56.98 | 57.10 | 56.23 | 56.47 | 2,832,780 | -0.31(-0.54%) |
Sep 05, 2019 | 57.13 | 57.22 | 56.44 | 56.78 | 3,146,697 | -0.58(-1.02%) |
Sep 04, 2019 | 57.35 | 57.56 | 56.96 | 57.36 | 2,887,603 | +0.28(+0.49%) |
Sep 03, 2019 | 56.07 | 57.14 | 55.97 | 57.08 | 3,358,279 | +1.12(+1.99%) |
Aug 30, 2019 | 56.42 | 56.57 | 55.83 | 55.97 | 3,664,702 | -0.33(-0.59%) |
Aug 29, 2019 | 55.97 | 56.32 | 55.48 | 56.30 | 3,126,645 | +0.54(+0.97%) |
Aug 28, 2019 | 55.90 | 56.24 | 55.52 | 55.76 | 3,617,037 | -0.01(-0.02%) |
Aug 27, 2019 | 55.60 | 56.13 | 55.56 | 55.77 | 3,443,112 | +0.39(+0.71%) |
Aug 26, 2019 | 54.60 | 55.38 | 54.43 | 55.37 | 2,955,144 | +0.95(+1.75%) |
Aug 23, 2019 | 55.23 | 55.50 | 54.07 | 54.42 | 4,442,578 | -0.72(-1.31%) |
Aug 22, 2019 | 54.91 | 55.26 | 54.62 | 55.15 | 3,626,960 | +0.24(+0.44%) |
Aug 21, 2019 | 54.33 | 54.93 | 54.21 | 54.90 | 2,568,091 | +0.52(+0.96%) |
Aug 20, 2019 | 54.34 | 54.48 | 53.83 | 54.38 | 5,307,355 | +0.22(+0.40%) |
Aug 19, 2019 | 53.88 | 54.48 | 53.67 | 54.16 | 2,920,027 | +0.30(+0.57%) |
Aug 16, 2019 | 53.69 | 54.18 | 53.56 | 53.86 | 2,625,201 | +0.24(+0.44%) |
Aug 15, 2019 | 52.93 | 53.77 | 52.72 | 53.62 | 4,208,804 | +0.65(+1.23%) |
Aug 14, 2019 | 53.62 | 53.72 | 52.79 | 52.97 | 4,076,225 | -0.52(-0.98%) |
Aug 13, 2019 | 53.50 | 53.77 | 53.04 | 53.49 | 2,989,023 | -0.13(-0.24%) |
Aug 12, 2019 | 53.98 | 54.05 | 53.34 | 53.62 | 3,044,546 | -0.21(-0.39%) |
Aug 09, 2019 | 53.69 | 54.05 | 53.48 | 53.83 | 2,616,480 | +0.11(+0.21%) |
Aug 08, 2019 | 53.00 | 53.86 | 52.37 | 53.72 | 3,165,171 | +0.74(+1.40%) |
Aug 07, 2019 | 52.74 | 53.28 | 51.85 | 52.98 | 4,598,301 | +0.31(+0.60%) |
Aug 06, 2019 | 51.77 | 52.91 | 51.36 | 52.66 | 3,749,268 | +0.70(+1.34%) |
Aug 05, 2019 | 52.35 | 53.13 | 51.78 | 51.97 | 5,553,582 | -0.17(-0.32%) |
Aug 02, 2019 | 53.06 | 53.44 | 52.02 | 52.13 | 4,955,157 | -0.82(-1.55%) |
Aug 01, 2019 | 51.33 | 53.35 | 51.19 | 52.95 | 6,595,747 | +1.00(+1.93%) |
Jul 31, 2019 | 52.59 | 52.92 | 51.54 | 51.95 | 7,031,989 | -0.85(-1.62%) |
Jul 30, 2019 | 52.82 | 53.43 | 52.49 | 52.80 | 2,671,719 | -0.34(-0.64%) |
Jul 29, 2019 | 52.98 | 53.31 | 52.80 | 53.14 | 3,269,529 | +0.41(+0.78%) |
Jul 26, 2019 | 52.48 | 52.95 | 52.38 | 52.73 | 8,102,461 | +0.28(+0.53%) |
Jul 25, 2019 | 52.61 | 52.90 | 52.23 | 52.45 | 3,374,032 | -0.24(-0.45%) |
Jul 24, 2019 | 52.85 | 52.85 | 52.27 | 52.69 | 3,017,346 | +0.04(+0.08%) |
Jul 23, 2019 | 53.05 | 53.05 | 52.29 | 52.65 | 3,326,079 | -0.26(-0.49%) |
Jul 22, 2019 | 53.06 | 53.12 | 52.50 | 52.91 | 3,422,795 | -0.05(-0.10%) |
Jul 19, 2019 | 53.94 | 54.06 | 52.93 | 52.96 | 4,265,637 | -1.01(-1.87%) |
Jul 18, 2019 | 53.53 | 54.01 | 53.10 | 53.97 | 2,637,444 | +0.57(+1.06%) |
Jul 17, 2019 | 53.48 | 53.74 | 53.26 | 53.40 | 3,217,181 | +0.24(+0.46%) |
Jul 16, 2019 | 53.20 | 53.44 | 52.88 | 53.16 | 3,540,295 | -0.16(-0.29%) |
Jul 15, 2019 | 53.01 | 53.38 | 52.74 | 53.32 | 2,522,380 | +0.33(+0.63%) |
Jul 12, 2019 | 53.38 | 53.42 | 52.78 | 52.99 | 2,368,510 | -0.34(-0.64%) |
Jul 11, 2019 | 53.16 | 53.61 | 52.73 | 53.33 | 3,561,073 | +0.02(+0.03%) |
Jul 10, 2019 | 53.28 | 53.63 | 53.09 | 53.31 | 2,832,950 | +0.24(+0.46%) |
Jul 09, 2019 | 53.00 | 53.10 | 52.72 | 53.06 | 2,747,782 | +0.03(+0.07%) |
Jul 08, 2019 | 52.78 | 53.14 | 52.66 | 53.03 | 2,025,259 | +0.14(+0.26%) |
Jul 05, 2019 | 52.40 | 52.97 | 51.76 | 52.89 | 2,109,524 | -0.02(-0.03%) |
Jul 03, 2019 | 52.62 | 53.23 | 52.53 | 52.91 | 1,564,357 | +0.49(+0.93%) |
Jul 02, 2019 | 51.93 | 52.50 | 51.82 | 52.42 | 2,395,957 | +0.90(+1.74%) |