Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.94 | 56.75 | 55.92 | 56.74 | 19,195 | +0.13(+0.23%) |
May 28, 2020 | 57.52 | 57.52 | 56.46 | 56.61 | 42,364 | -0.62(-1.09%) |
May 27, 2020 | 57.24 | 57.27 | 56.43 | 57.23 | 45,864 | +1.59(+2.87%) |
May 26, 2020 | 54.71 | 55.94 | 54.71 | 55.64 | 42,786 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.36 | 52.76 | 53.36 | 335,708 | +0.13(+0.25%) |
May 21, 2020 | 53.69 | 53.74 | 52.99 | 53.22 | 691,754 | -0.61(-1.13%) |
May 20, 2020 | 53.52 | 54.13 | 53.52 | 53.83 | 17,299 | +1.03(+1.95%) |
May 19, 2020 | 53.92 | 54.27 | 52.80 | 52.80 | 45,509 | -1.68(-3.08%) |
May 18, 2020 | 53.50 | 54.81 | 53.50 | 54.48 | 10,380 | +2.36(+4.54%) |
May 15, 2020 | 51.92 | 52.41 | 51.87 | 52.11 | 15,421 | -0.06(-0.11%) |
May 14, 2020 | 50.87 | 52.18 | 50.57 | 52.17 | 15,627 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.67 | 22,576 | -1.12(-2.13%) |
May 12, 2020 | 54.55 | 54.55 | 52.66 | 52.79 | 17,767 | -1.47(-2.70%) |
May 11, 2020 | 53.57 | 54.67 | 53.50 | 54.26 | 75,854 | -0.02(-0.03%) |
May 08, 2020 | 54.17 | 54.27 | 53.95 | 54.27 | 7,225 | +1.07(+2.02%) |
May 07, 2020 | 52.68 | 54.06 | 52.68 | 53.20 | 18,907 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.88 | 9,816 | -0.80(-1.51%) |
May 05, 2020 | 52.70 | 53.30 | 52.63 | 52.68 | 10,091 | +0.89(+1.72%) |
May 04, 2020 | 51.45 | 51.86 | 50.95 | 51.79 | 6,672 | -0.14(-0.27%) |
May 01, 2020 | 52.13 | 52.59 | 51.82 | 51.93 | 17,254 | -1.40(-2.63%) |
Apr 30, 2020 | 53.92 | 53.99 | 53.00 | 53.33 | 24,790 | -1.34(-2.46%) |
Apr 29, 2020 | 54.58 | 55.18 | 54.58 | 54.67 | 28,614 | +1.09(+2.04%) |
Apr 28, 2020 | 54.51 | 54.79 | 53.35 | 53.58 | 26,685 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.47 | 51.74 | 53.36 | 10,870 | +2.04(+3.98%) |
Apr 24, 2020 | 51.64 | 51.64 | 50.85 | 51.32 | 10,999 | +0.19(+0.36%) |
Apr 23, 2020 | 51.82 | 51.92 | 51.06 | 51.13 | 37,266 | -0.46(-0.89%) |
Apr 22, 2020 | 52.22 | 52.22 | 51.15 | 51.59 | 16,370 | +0.42(+0.82%) |
Apr 21, 2020 | 51.65 | 51.89 | 50.89 | 51.17 | 33,111 | -1.49(-2.83%) |
Apr 20, 2020 | 52.72 | 53.64 | 52.04 | 52.66 | 15,475 | -0.78(-1.46%) |
Apr 17, 2020 | 53.53 | 53.59 | 52.66 | 53.44 | 16,499 | +1.43(+2.75%) |
Apr 16, 2020 | 51.62 | 52.07 | 50.99 | 52.01 | 51,065 | +0.29(+0.55%) |
Apr 15, 2020 | 51.04 | 52.19 | 51.04 | 51.72 | 11,596 | -0.97(-1.85%) |
Apr 14, 2020 | 52.65 | 52.90 | 51.93 | 52.70 | 61,593 | +0.91(+1.76%) |
Apr 13, 2020 | 53.35 | 53.35 | 51.69 | 51.79 | 51,694 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.53 | 58,234 | +1.71(+3.29%) |
Apr 08, 2020 | 50.65 | 52.09 | 50.16 | 51.83 | 21,278 | +2.08(+4.18%) |
Apr 07, 2020 | 52.01 | 52.26 | 49.75 | 49.75 | 29,782 | -0.39(-0.78%) |
Apr 06, 2020 | 49.10 | 50.46 | 49.07 | 50.14 | 114,461 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.67 | 47.21 | 20,597 | +0.04(+0.08%) |
Apr 02, 2020 | 45.47 | 47.20 | 45.45 | 47.17 | 237,889 | +1.38(+3.02%) |
Apr 01, 2020 | 45.56 | 46.09 | 45.32 | 45.79 | 47,304 | -1.68(-3.54%) |
Mar 31, 2020 | 48.39 | 48.39 | 47.13 | 47.47 | 33,281 | -1.08(-2.23%) |
Mar 30, 2020 | 47.70 | 48.70 | 47.18 | 48.55 | 23,796 | +0.99(+2.09%) |
Mar 27, 2020 | 46.98 | 48.98 | 46.57 | 47.56 | 42,705 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.30 | 46.12 | 48.91 | 75,000 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.49 | 43.78 | 45.73 | 51,842 | +1.35(+3.04%) |
Mar 24, 2020 | 42.08 | 44.45 | 41.98 | 44.39 | 25,600 | +4.79(+12.11%) |
Mar 23, 2020 | 42.19 | 42.29 | 39.12 | 39.59 | 64,276 | -2.96(-6.96%) |
Mar 20, 2020 | 44.37 | 44.51 | 41.39 | 42.55 | 45,884 | -1.31(-2.99%) |
Mar 19, 2020 | 41.38 | 44.60 | 40.03 | 43.87 | 108,991 | +1.59(+3.75%) |
Mar 18, 2020 | 43.65 | 44.96 | 40.48 | 42.28 | 58,448 | -4.51(-9.63%) |
Mar 17, 2020 | 44.91 | 47.36 | 43.38 | 46.79 | 48,166 | +2.64(+5.97%) |
Mar 16, 2020 | 44.47 | 48.03 | 44.15 | 44.15 | 38,501 | -6.68(-13.15%) |
Mar 13, 2020 | 48.03 | 50.83 | 46.27 | 50.83 | 69,479 | +5.51(+12.16%) |
Mar 12, 2020 | 47.05 | 48.73 | 45.23 | 45.32 | 79,115 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.90 | 51.49 | 350,231 | -2.99(-5.49%) |
Mar 10, 2020 | 53.60 | 54.54 | 52.09 | 54.48 | 58,298 | +2.26(+4.33%) |
Mar 09, 2020 | 51.44 | 54.02 | 51.44 | 52.22 | 56,132 | -4.87(-8.54%) |
Mar 06, 2020 | 56.16 | 57.39 | 56.10 | 57.10 | 59,584 | -1.38(-2.36%) |
Mar 05, 2020 | 59.12 | 59.49 | 58.01 | 58.47 | 133,661 | -2.24(-3.70%) |
Mar 04, 2020 | 60.03 | 60.73 | 59.23 | 60.72 | 32,654 | +1.14(+1.91%) |
Mar 03, 2020 | 60.76 | 61.49 | 58.78 | 59.58 | 61,942 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.98 | 58.10 | 60.98 | 75,122 | +2.69(+4.61%) |
Feb 28, 2020 | 58.42 | 59.32 | 57.08 | 58.29 | 49,907 | -1.89(-3.15%) |
Feb 27, 2020 | 61.06 | 62.06 | 60.19 | 60.19 | 56,488 | -2.08(-3.34%) |
Feb 26, 2020 | 62.31 | 63.12 | 62.03 | 62.26 | 29,240 | +0.38(+0.61%) |
Feb 25, 2020 | 63.62 | 63.62 | 61.61 | 61.89 | 30,215 | -1.59(-2.51%) |
Feb 24, 2020 | 63.67 | 63.97 | 63.29 | 63.48 | 21,690 | -1.82(-2.79%) |
Feb 21, 2020 | 66.17 | 66.17 | 65.13 | 65.30 | 20,985 | -1.11(-1.67%) |
Feb 20, 2020 | 66.35 | 67.10 | 66.14 | 66.41 | 18,813 | +0.35(+0.54%) |
Feb 19, 2020 | 65.96 | 66.40 | 65.96 | 66.05 | 35,711 | +0.22(+0.34%) |
Feb 18, 2020 | 65.90 | 65.91 | 65.57 | 65.83 | 7,104 | -0.38(-0.57%) |
Feb 14, 2020 | 65.94 | 66.21 | 65.94 | 66.21 | 14,569 | +0.39(+0.59%) |
Feb 13, 2020 | 65.70 | 65.97 | 65.49 | 65.82 | 20,223 | -0.10(-0.15%) |
Feb 12, 2020 | 65.97 | 66.03 | 65.66 | 65.92 | 13,438 | -0.02(-0.03%) |
Feb 11, 2020 | 65.86 | 66.35 | 65.86 | 65.94 | 13,280 | +0.32(+0.49%) |
Feb 10, 2020 | 65.49 | 65.62 | 65.31 | 65.62 | 8,905 | +0.06(+0.09%) |
Feb 07, 2020 | 65.66 | 65.85 | 65.51 | 65.56 | 7,937 | -0.30(-0.45%) |
Feb 06, 2020 | 66.55 | 66.55 | 65.62 | 65.86 | 10,758 | -0.40(-0.61%) |
Feb 05, 2020 | 66.43 | 66.56 | 65.92 | 66.26 | 16,001 | +0.46(+0.70%) |
Feb 04, 2020 | 65.82 | 66.63 | 65.72 | 65.80 | 17,311 | +0.81(+1.25%) |
Feb 03, 2020 | 65.22 | 65.80 | 65.00 | 65.00 | 12,324 | +0.17(+0.27%) |
Jan 31, 2020 | 65.68 | 65.68 | 64.73 | 64.82 | 33,597 | -1.29(-1.95%) |
Jan 30, 2020 | 64.51 | 66.11 | 64.51 | 66.11 | 24,891 | +1.10(+1.69%) |
Jan 29, 2020 | 65.23 | 65.46 | 64.84 | 65.01 | 9,287 | +0.02(+0.03%) |
Jan 28, 2020 | 64.62 | 65.15 | 64.57 | 64.99 | 10,135 | +0.73(+1.13%) |
Jan 27, 2020 | 63.55 | 64.51 | 63.55 | 64.26 | 17,229 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.52 | 64.68 | 64.90 | 23,485 | -0.67(-1.03%) |
Jan 23, 2020 | 65.68 | 65.72 | 65.20 | 65.57 | 21,877 | -0.46(-0.70%) |
Jan 22, 2020 | 66.03 | 66.22 | 65.89 | 66.03 | 8,053 | +0.12(+0.18%) |
Jan 21, 2020 | 65.93 | 66.19 | 65.90 | 65.92 | 13,756 | -0.34(-0.51%) |
Jan 17, 2020 | 66.31 | 66.53 | 66.19 | 66.26 | 22,507 | +0.04(+0.06%) |
Jan 16, 2020 | 65.16 | 66.22 | 65.16 | 66.22 | 24,380 | +1.42(+2.19%) |
Jan 15, 2020 | 64.37 | 65.11 | 64.17 | 64.80 | 17,051 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.07 | 64.63 | 64.72 | 21,848 | -0.14(-0.22%) |
Jan 13, 2020 | 64.54 | 64.86 | 64.46 | 64.86 | 29,921 | +0.49(+0.76%) |
Jan 10, 2020 | 64.66 | 64.70 | 64.29 | 64.37 | 8,807 | -0.39(-0.60%) |
Jan 09, 2020 | 64.45 | 64.91 | 64.43 | 64.76 | 12,115 | +0.73(+1.14%) |
Jan 08, 2020 | 63.85 | 64.23 | 63.77 | 64.02 | 42,741 | +0.31(+0.48%) |
Jan 07, 2020 | 63.50 | 63.85 | 63.50 | 63.72 | 8,345 | +0.17(+0.26%) |
Jan 06, 2020 | 62.99 | 63.55 | 62.78 | 63.55 | 21,041 | +0.14(+0.22%) |
Jan 03, 2020 | 63.18 | 63.45 | 63.02 | 63.41 | 37,294 | -0.36(-0.56%) |
Jan 02, 2020 | 63.31 | 63.78 | 63.16 | 63.77 | 11,440 | +0.77(+1.23%) |
Dec 31, 2019 | 62.88 | 63.05 | 62.78 | 63.00 | 11,416 | +0.05(+0.09%) |
Dec 30, 2019 | 63.44 | 63.44 | 62.89 | 62.95 | 10,148 | -0.40(-0.64%) |
Dec 27, 2019 | 63.45 | 63.45 | 63.30 | 63.35 | 16,200 | -0.04(-0.06%) |
Dec 26, 2019 | 63.21 | 63.52 | 63.21 | 63.39 | 4,979 | +0.30(+0.47%) |
Dec 24, 2019 | 63.06 | 63.15 | 62.95 | 63.09 | 2,500 | +0.05(+0.08%) |
Dec 23, 2019 | 63.24 | 63.31 | 63.00 | 63.04 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.48 | 63.48 | 63.10 | 63.10 | 6,415 | -0.17(-0.26%) |
Dec 19, 2019 | 62.78 | 63.27 | 62.78 | 63.27 | 47,143 | +0.40(+0.64%) |
Dec 18, 2019 | 63.64 | 63.64 | 62.84 | 62.86 | 17,521 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.45 | 63.17 | 63.35 | 11,641 | +0.27(+0.42%) |
Dec 16, 2019 | 63.24 | 63.51 | 63.02 | 63.08 | 25,862 | +0.30(+0.48%) |
Dec 13, 2019 | 62.98 | 63.24 | 62.63 | 62.78 | 13,529 | -0.24(-0.38%) |
Dec 12, 2019 | 62.27 | 63.22 | 62.27 | 63.02 | 16,932 | +0.74(+1.19%) |
Dec 11, 2019 | 62.45 | 62.51 | 62.26 | 62.28 | 12,555 | -0.09(-0.15%) |
Dec 10, 2019 | 62.49 | 62.55 | 62.31 | 62.37 | 18,503 | -0.10(-0.16%) |
Dec 09, 2019 | 62.78 | 62.78 | 62.45 | 62.47 | 11,928 | -0.49(-0.77%) |
Dec 06, 2019 | 62.77 | 63.16 | 62.77 | 62.96 | 30,332 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.57 | 62.12 | 62.33 | 19,540 | +0.06(+0.10%) |
Dec 04, 2019 | 61.84 | 62.39 | 61.84 | 62.27 | 12,021 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.78 | 61.28 | 61.68 | 24,756 | -0.60(-0.96%) |
Dec 02, 2019 | 62.75 | 62.75 | 62.28 | 62.28 | 34,764 | -0.37(-0.60%) |
Nov 29, 2019 | 62.63 | 62.85 | 62.53 | 62.65 | 1,963 | -0.09(-0.15%) |
Nov 27, 2019 | 62.96 | 62.98 | 62.55 | 62.75 | 15,384 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.62 | 62.83 | 23,721 | -0.21(-0.33%) |
Nov 25, 2019 | 62.34 | 63.07 | 62.34 | 63.04 | 38,274 | +0.86(+1.39%) |
Nov 22, 2019 | 61.82 | 62.21 | 61.81 | 62.18 | 29,786 | +0.40(+0.65%) |
Nov 21, 2019 | 62.60 | 62.60 | 61.77 | 61.77 | 77,792 | +0.01(+0.02%) |
Nov 20, 2019 | 61.29 | 61.81 | 61.29 | 61.76 | 46,818 | +0.10(+0.16%) |
Nov 19, 2019 | 61.32 | 61.75 | 61.28 | 61.66 | 16,389 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.28 | 60.93 | 61.26 | 25,876 | +0.09(+0.15%) |
Nov 15, 2019 | 61.16 | 61.25 | 61.04 | 61.17 | 21,494 | +0.33(+0.54%) |
Nov 14, 2019 | 60.44 | 60.85 | 60.43 | 60.84 | 11,255 | +0.32(+0.53%) |
Nov 13, 2019 | 60.34 | 60.66 | 60.34 | 60.52 | 10,569 | -0.05(-0.08%) |
Nov 12, 2019 | 60.24 | 60.62 | 60.20 | 60.56 | 32,792 | +0.32(+0.53%) |
Nov 11, 2019 | 60.11 | 60.44 | 60.11 | 60.24 | 7,552 | -0.06(-0.11%) |
Nov 08, 2019 | 60.37 | 60.46 | 60.20 | 60.31 | 6,546 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.33 | 17,571 | +0.49(+0.81%) |
Nov 06, 2019 | 59.70 | 59.91 | 59.55 | 59.84 | 23,246 | +0.07(+0.12%) |
Nov 05, 2019 | 59.95 | 60.12 | 59.63 | 59.77 | 14,667 | -0.04(-0.06%) |
Nov 04, 2019 | 59.77 | 60.01 | 59.62 | 59.80 | 57,140 | +0.32(+0.54%) |
Nov 01, 2019 | 59.43 | 59.61 | 59.34 | 59.48 | 33,496 | +0.42(+0.71%) |
Oct 31, 2019 | 59.19 | 59.19 | 58.74 | 59.06 | 7,578 | -0.30(-0.50%) |
Oct 30, 2019 | 59.19 | 59.49 | 58.89 | 59.36 | 19,038 | +0.38(+0.64%) |
Oct 29, 2019 | 58.85 | 59.25 | 58.85 | 58.98 | 23,467 | +0.00(+0.00%) |
Oct 28, 2019 | 58.67 | 59.04 | 58.67 | 58.98 | 15,138 | +0.62(+1.07%) |
Oct 25, 2019 | 58.38 | 58.50 | 58.30 | 58.35 | 18,330 | -0.01(-0.02%) |
Oct 24, 2019 | 58.43 | 58.43 | 58.12 | 58.36 | 13,335 | +0.10(+0.17%) |
Oct 23, 2019 | 58.08 | 58.28 | 57.92 | 58.26 | 11,036 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.57 | 57.96 | 57.98 | 13,499 | -0.37(-0.64%) |
Oct 21, 2019 | 58.55 | 58.55 | 58.30 | 58.35 | 13,604 | +0.06(+0.11%) |
Oct 18, 2019 | 58.02 | 58.42 | 58.02 | 58.29 | 16,584 | +0.27(+0.47%) |
Oct 17, 2019 | 58.13 | 58.13 | 57.92 | 58.02 | 18,456 | +0.34(+0.58%) |
Oct 16, 2019 | 57.80 | 57.82 | 57.55 | 57.68 | 10,998 | -0.28(-0.48%) |
Oct 15, 2019 | 57.51 | 58.18 | 57.43 | 57.96 | 72,219 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.56 | 57.16 | 57.43 | 442,273 | +0.08(+0.14%) |
Oct 11, 2019 | 57.66 | 57.80 | 57.35 | 57.35 | 48,662 | +0.51(+0.90%) |
Oct 10, 2019 | 56.34 | 57.04 | 56.34 | 56.83 | 401,859 | +0.67(+1.19%) |
Oct 09, 2019 | 56.00 | 56.36 | 56.00 | 56.16 | 16,511 | +0.48(+0.86%) |
Oct 08, 2019 | 55.92 | 56.08 | 55.59 | 55.69 | 20,952 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.68 | 56.26 | 56.40 | 18,852 | -0.13(-0.23%) |
Oct 04, 2019 | 55.59 | 56.53 | 55.55 | 56.53 | 34,478 | +1.22(+2.20%) |
Oct 03, 2019 | 55.34 | 55.43 | 54.73 | 55.31 | 52,885 | +0.07(+0.13%) |
Oct 02, 2019 | 56.22 | 56.22 | 55.20 | 55.24 | 38,844 | -1.33(-2.35%) |
Oct 01, 2019 | 58.02 | 58.02 | 56.45 | 56.57 | 74,613 | -2.37(-4.03%) |
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.94 | 34,722 | -0.18(-0.31%) |
Sep 27, 2019 | 59.64 | 59.64 | 58.98 | 59.12 | 60,009 | -0.13(-0.22%) |
Sep 26, 2019 | 59.71 | 59.79 | 59.23 | 59.25 | 36,548 | -0.54(-0.90%) |
Sep 25, 2019 | 59.21 | 59.84 | 59.20 | 59.79 | 18,258 | +0.49(+0.83%) |
Sep 24, 2019 | 60.05 | 60.10 | 59.13 | 59.30 | 11,891 | -0.78(-1.29%) |
Sep 23, 2019 | 59.80 | 60.15 | 59.72 | 60.08 | 6,139 | -0.02(-0.03%) |
Sep 20, 2019 | 60.52 | 60.77 | 60.08 | 60.09 | 6,241 | -0.36(-0.59%) |
Sep 19, 2019 | 60.91 | 61.01 | 60.45 | 60.45 | 17,459 | -0.51(-0.84%) |
Sep 18, 2019 | 60.54 | 61.01 | 60.24 | 60.96 | 20,863 | +0.22(+0.36%) |
Sep 17, 2019 | 60.27 | 60.77 | 60.27 | 60.74 | 27,815 | +0.34(+0.56%) |
Sep 16, 2019 | 60.01 | 60.40 | 60.01 | 60.40 | 9,089 | +0.01(+0.02%) |
Sep 13, 2019 | 60.59 | 60.67 | 60.39 | 60.39 | 10,840 | +0.14(+0.23%) |
Sep 12, 2019 | 59.55 | 60.36 | 59.55 | 60.26 | 14,716 | +0.47(+0.78%) |
Sep 11, 2019 | 59.62 | 59.79 | 59.32 | 59.79 | 31,682 | +0.25(+0.41%) |
Sep 10, 2019 | 59.80 | 59.87 | 59.34 | 59.55 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.36 | 60.60 | 59.90 | 59.96 | 31,049 | +0.03(+0.05%) |
Sep 06, 2019 | 59.83 | 60.21 | 59.83 | 59.93 | 11,606 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.74 | 35,148 | +1.05(+1.79%) |
Sep 04, 2019 | 58.47 | 58.73 | 58.42 | 58.69 | 10,429 | +0.72(+1.24%) |
Sep 03, 2019 | 58.05 | 58.20 | 57.65 | 57.97 | 17,242 | -0.60(-1.02%) |
Aug 30, 2019 | 58.48 | 58.68 | 58.21 | 58.56 | 8,759 | +0.36(+0.61%) |
Aug 29, 2019 | 57.92 | 58.32 | 57.85 | 58.20 | 23,424 | +0.77(+1.34%) |
Aug 28, 2019 | 56.75 | 57.47 | 56.64 | 57.44 | 7,237 | +0.37(+0.66%) |
Aug 27, 2019 | 57.49 | 57.49 | 56.81 | 57.06 | 14,733 | -0.14(-0.24%) |
Aug 26, 2019 | 56.94 | 57.26 | 56.94 | 57.20 | 16,770 | +0.55(+0.97%) |
Aug 23, 2019 | 57.87 | 57.87 | 56.42 | 56.65 | 9,635 | -1.22(-2.11%) |
Aug 22, 2019 | 57.80 | 58.05 | 57.53 | 57.87 | 24,504 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.39 | 57.55 | 20,822 | +0.32(+0.56%) |
Aug 20, 2019 | 57.16 | 57.70 | 57.16 | 57.23 | 7,694 | -0.46(-0.79%) |
Aug 19, 2019 | 57.85 | 57.85 | 57.43 | 57.69 | 9,970 | +0.68(+1.20%) |
Aug 16, 2019 | 56.48 | 57.18 | 56.48 | 57.01 | 53,981 | +0.73(+1.30%) |
Aug 15, 2019 | 56.05 | 56.35 | 55.86 | 56.28 | 7,954 | +0.38(+0.69%) |
Aug 14, 2019 | 56.49 | 56.73 | 55.78 | 55.89 | 14,691 | -1.72(-2.98%) |
Aug 13, 2019 | 56.80 | 57.91 | 56.80 | 57.61 | 24,965 | +0.80(+1.41%) |
Aug 12, 2019 | 57.39 | 57.39 | 56.66 | 56.81 | 20,694 | -1.24(-2.14%) |
Aug 09, 2019 | 57.79 | 58.27 | 57.55 | 58.05 | 26,169 | +0.05(+0.09%) |
Aug 08, 2019 | 57.73 | 57.99 | 57.41 | 57.99 | 19,257 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.55 | 56.33 | 57.41 | 84,776 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.93 | 56.91 | 57.93 | 13,785 | +1.22(+2.16%) |
Aug 05, 2019 | 57.54 | 57.55 | 56.34 | 56.71 | 59,536 | -1.84(-3.14%) |
Aug 02, 2019 | 58.60 | 58.77 | 57.92 | 58.54 | 42,594 | -0.14(-0.23%) |
Aug 01, 2019 | 59.36 | 59.76 | 58.41 | 58.68 | 41,378 | -0.87(-1.46%) |
Jul 31, 2019 | 59.78 | 59.93 | 59.29 | 59.55 | 15,950 | -0.36(-0.59%) |
Jul 30, 2019 | 59.78 | 59.95 | 59.57 | 59.90 | 11,756 | -0.09(-0.15%) |
Jul 29, 2019 | 60.60 | 60.60 | 59.99 | 59.99 | 10,859 | -0.68(-1.11%) |
Jul 26, 2019 | 60.36 | 60.71 | 60.36 | 60.67 | 8,978 | +0.37(+0.61%) |
Jul 25, 2019 | 60.68 | 60.70 | 60.09 | 60.30 | 14,199 | -0.34(-0.56%) |
Jul 24, 2019 | 60.53 | 60.67 | 59.94 | 60.64 | 43,429 | -0.14(-0.23%) |
Jul 23, 2019 | 60.50 | 60.85 | 60.42 | 60.78 | 52,530 | +0.46(+0.76%) |
Jul 22, 2019 | 60.10 | 60.42 | 59.89 | 60.32 | 22,804 | +0.15(+0.24%) |
Jul 19, 2019 | 60.33 | 60.69 | 60.18 | 60.18 | 21,461 | -0.09(-0.15%) |
Jul 18, 2019 | 59.66 | 60.39 | 59.66 | 60.27 | 69,386 | +0.59(+0.99%) |
Jul 17, 2019 | 60.04 | 60.04 | 59.65 | 59.67 | 23,635 | -0.50(-0.83%) |
Jul 16, 2019 | 60.20 | 60.54 | 60.04 | 60.18 | 34,674 | +0.31(+0.52%) |
Jul 15, 2019 | 60.30 | 60.30 | 59.76 | 59.87 | 41,468 | -0.37(-0.62%) |
Jul 12, 2019 | 59.89 | 60.27 | 59.87 | 60.24 | 42,046 | +0.47(+0.78%) |
Jul 11, 2019 | 58.91 | 59.77 | 58.91 | 59.77 | 19,176 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.31 | 58.78 | 58.85 | 9,595 | -0.21(-0.35%) |
Jul 09, 2019 | 58.35 | 59.06 | 58.35 | 59.06 | 17,706 | +0.42(+0.71%) |
Jul 08, 2019 | 59.02 | 59.05 | 58.50 | 58.64 | 16,930 | -0.68(-1.14%) |
Jul 05, 2019 | 58.97 | 59.34 | 58.97 | 59.32 | 45,112 | +0.47(+0.81%) |
Jul 03, 2019 | 58.59 | 58.90 | 58.52 | 58.84 | 10,840 | +0.42(+0.72%) |
Jul 02, 2019 | 58.03 | 58.42 | 57.87 | 58.42 | 26,336 | +0.17(+0.30%) |
Jul 01, 2019 | 58.26 | 58.62 | 57.97 | 58.25 | 32,456 | +0.58(+1.01%) |
Jun 28, 2019 | 57.94 | 57.94 | 57.46 | 57.66 | 17,081 | +0.47(+0.83%) |
Jun 27, 2019 | 56.61 | 57.35 | 56.61 | 57.19 | 35,941 | +0.75(+1.33%) |
Jun 26, 2019 | 56.92 | 56.95 | 56.44 | 56.44 | 16,362 | -0.35(-0.61%) |
Jun 25, 2019 | 57.05 | 57.05 | 56.51 | 56.79 | 15,855 | -0.28(-0.49%) |
Jun 24, 2019 | 57.54 | 57.83 | 57.07 | 57.07 | 12,047 | -0.50(-0.88%) |
Jun 21, 2019 | 57.43 | 58.03 | 57.43 | 57.57 | 15,548 | +0.06(+0.11%) |
Jun 20, 2019 | 57.64 | 57.64 | 56.92 | 57.51 | 44,423 | +0.29(+0.51%) |
Jun 19, 2019 | 57.34 | 57.70 | 57.18 | 57.22 | 9,113 | +0.01(+0.02%) |
Jun 18, 2019 | 56.57 | 57.56 | 56.57 | 57.21 | 9,506 | +0.63(+1.11%) |
Jun 17, 2019 | 57.02 | 57.20 | 56.58 | 56.58 | 5,849 | -0.44(-0.78%) |
Jun 14, 2019 | 57.23 | 57.23 | 56.70 | 57.02 | 9,230 | -0.10(-0.18%) |
Jun 13, 2019 | 57.33 | 57.37 | 57.00 | 57.12 | 50,405 | -0.07(-0.13%) |
Jun 12, 2019 | 57.76 | 57.76 | 56.99 | 57.20 | 11,062 | -0.74(-1.27%) |
Jun 11, 2019 | 58.58 | 58.76 | 57.68 | 57.93 | 12,167 | -0.36(-0.62%) |
Jun 10, 2019 | 58.09 | 58.61 | 57.98 | 58.30 | 19,058 | +0.58(+1.01%) |
Jun 07, 2019 | 57.60 | 57.83 | 57.60 | 57.71 | 13,186 | +0.11(+0.19%) |
Jun 06, 2019 | 57.16 | 57.79 | 57.00 | 57.60 | 9,903 | +0.40(+0.70%) |
Jun 05, 2019 | 56.75 | 57.22 | 56.60 | 57.20 | 27,549 | +0.55(+0.96%) |
Jun 04, 2019 | 55.68 | 56.69 | 55.68 | 56.66 | 30,882 | +1.60(+2.91%) |