Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.54 | 55.68 | 54.63 | 55.05 | 296,085 | -1.06(-1.88%) |
Jul 30, 2020 | 55.69 | 56.26 | 55.35 | 56.11 | 20,638 | -1.07(-1.86%) |
Jul 29, 2020 | 56.70 | 57.34 | 56.62 | 57.17 | 33,437 | +0.74(+1.31%) |
Jul 28, 2020 | 56.63 | 56.78 | 56.35 | 56.43 | 41,725 | -0.38(-0.68%) |
Jul 27, 2020 | 56.70 | 56.91 | 56.61 | 56.82 | 18,870 | +0.74(+1.31%) |
Jul 24, 2020 | 56.07 | 56.20 | 55.96 | 56.08 | 18,361 | -0.28(-0.50%) |
Jul 23, 2020 | 56.73 | 56.86 | 56.20 | 56.36 | 50,779 | -0.45(-0.79%) |
Jul 22, 2020 | 56.64 | 56.95 | 56.40 | 56.81 | 167,674 | +0.19(+0.34%) |
Jul 21, 2020 | 56.73 | 57.02 | 56.62 | 56.62 | 53,598 | -0.01(-0.02%) |
Jul 20, 2020 | 56.38 | 56.66 | 56.19 | 56.63 | 16,038 | +0.43(+0.77%) |
Jul 17, 2020 | 56.16 | 56.40 | 55.96 | 56.20 | 31,805 | +0.10(+0.18%) |
Jul 16, 2020 | 56.06 | 56.32 | 55.96 | 56.09 | 70,699 | -0.25(-0.45%) |
Jul 15, 2020 | 56.56 | 56.66 | 56.22 | 56.35 | 32,003 | +0.81(+1.46%) |
Jul 14, 2020 | 55.10 | 55.88 | 55.10 | 55.54 | 34,738 | +0.45(+0.81%) |
Jul 13, 2020 | 55.56 | 55.84 | 55.02 | 55.09 | 18,749 | -0.35(-0.63%) |
Jul 10, 2020 | 55.11 | 55.44 | 55.01 | 55.44 | 62,736 | +0.78(+1.42%) |
Jul 09, 2020 | 55.32 | 55.53 | 54.45 | 54.66 | 20,927 | -0.77(-1.39%) |
Jul 08, 2020 | 54.95 | 55.56 | 54.91 | 55.43 | 131,512 | +0.48(+0.88%) |
Jul 07, 2020 | 55.35 | 55.55 | 54.94 | 54.94 | 232,240 | -0.67(-1.20%) |
Jul 06, 2020 | 55.82 | 55.91 | 55.58 | 55.61 | 152,985 | +0.41(+0.75%) |
Jul 02, 2020 | 55.28 | 55.56 | 54.91 | 55.20 | 45,358 | +0.70(+1.28%) |
Jul 01, 2020 | 54.34 | 54.71 | 54.26 | 54.50 | 15,989 | +0.05(+0.10%) |
Jun 30, 2020 | 54.13 | 54.52 | 54.09 | 54.45 | 14,850 | +0.18(+0.32%) |
Jun 29, 2020 | 54.37 | 54.66 | 54.22 | 54.27 | 34,409 | +0.14(+0.26%) |
Jun 26, 2020 | 54.72 | 54.72 | 53.97 | 54.13 | 14,864 | -0.64(-1.16%) |
Jun 25, 2020 | 54.14 | 54.96 | 53.99 | 54.77 | 23,314 | +0.58(+1.07%) |
Jun 24, 2020 | 54.86 | 55.13 | 53.90 | 54.19 | 40,695 | -1.53(-2.75%) |
Jun 23, 2020 | 55.72 | 56.08 | 55.36 | 55.72 | 27,933 | +0.59(+1.07%) |
Jun 22, 2020 | 54.85 | 55.21 | 54.85 | 55.13 | 13,326 | +0.53(+0.97%) |
Jun 19, 2020 | 55.37 | 55.45 | 54.46 | 54.60 | 14,427 | -0.07(-0.13%) |
Jun 18, 2020 | 54.80 | 55.06 | 54.64 | 54.68 | 20,933 | -0.60(-1.09%) |
Jun 17, 2020 | 55.34 | 55.54 | 54.96 | 55.28 | 34,043 | +0.42(+0.77%) |
Jun 16, 2020 | 55.31 | 55.31 | 54.59 | 54.86 | 10,997 | +0.60(+1.11%) |
Jun 15, 2020 | 53.19 | 54.44 | 53.19 | 54.26 | 41,175 | +0.03(+0.06%) |
Jun 12, 2020 | 54.58 | 55.03 | 53.65 | 54.22 | 25,794 | +0.85(+1.60%) |
Jun 11, 2020 | 54.58 | 54.93 | 53.16 | 53.37 | 32,569 | -2.69(-4.80%) |
Jun 10, 2020 | 56.32 | 56.71 | 55.90 | 56.06 | 42,855 | -0.12(-0.21%) |
Jun 09, 2020 | 55.88 | 56.37 | 55.78 | 56.18 | 60,244 | -0.59(-1.03%) |
Jun 08, 2020 | 56.37 | 57.07 | 56.03 | 56.76 | 106,041 | +0.71(+1.27%) |
Jun 05, 2020 | 56.11 | 56.53 | 55.93 | 56.05 | 84,923 | +0.79(+1.43%) |
Jun 04, 2020 | 55.05 | 55.52 | 55.03 | 55.26 | 86,719 | -0.06(-0.10%) |
Jun 03, 2020 | 54.80 | 55.54 | 54.76 | 55.32 | 64,918 | +1.13(+2.08%) |
Jun 02, 2020 | 54.22 | 54.44 | 54.09 | 54.19 | 640,310 | +0.28(+0.52%) |
Jun 01, 2020 | 53.44 | 53.96 | 53.37 | 53.91 | 450,523 | +0.91(+1.72%) |
May 29, 2020 | 52.89 | 53.04 | 52.45 | 53.00 | 53,685 | -0.22(-0.41%) |
May 28, 2020 | 53.25 | 53.66 | 53.19 | 53.22 | 56,237 | +0.67(+1.27%) |
May 27, 2020 | 52.64 | 52.78 | 51.96 | 52.55 | 30,441 | +0.37(+0.70%) |
May 26, 2020 | 52.31 | 52.46 | 52.15 | 52.19 | 26,377 | +1.19(+2.33%) |
May 22, 2020 | 50.86 | 51.00 | 50.61 | 51.00 | 24,905 | -0.02(-0.04%) |
May 21, 2020 | 51.63 | 51.63 | 50.92 | 51.02 | 27,173 | -0.54(-1.05%) |
May 20, 2020 | 51.51 | 51.79 | 51.51 | 51.56 | 45,001 | +0.90(+1.77%) |
May 19, 2020 | 50.98 | 51.19 | 50.66 | 50.66 | 24,647 | -0.60(-1.17%) |
May 18, 2020 | 50.74 | 51.51 | 50.48 | 51.26 | 22,838 | +1.72(+3.48%) |
May 15, 2020 | 49.50 | 49.76 | 49.21 | 49.54 | 55,899 | -0.22(-0.44%) |
May 14, 2020 | 49.04 | 49.87 | 48.74 | 49.76 | 48,181 | -0.46(-0.92%) |
May 13, 2020 | 50.59 | 50.81 | 49.79 | 50.22 | 118,232 | -0.44(-0.87%) |
May 12, 2020 | 51.31 | 51.32 | 50.66 | 50.66 | 21,843 | -0.54(-1.06%) |
May 11, 2020 | 50.87 | 51.30 | 50.80 | 51.21 | 28,020 | +0.21(+0.41%) |
May 08, 2020 | 50.76 | 51.23 | 50.76 | 51.00 | 45,051 | +0.93(+1.86%) |
May 07, 2020 | 50.24 | 50.49 | 49.90 | 50.07 | 80,092 | +0.45(+0.90%) |
May 06, 2020 | 50.12 | 50.12 | 49.59 | 49.62 | 51,848 | -0.33(-0.66%) |
May 05, 2020 | 50.16 | 50.38 | 49.82 | 49.95 | 62,728 | +0.05(+0.11%) |
May 04, 2020 | 49.61 | 49.94 | 49.30 | 49.90 | 73,456 | +0.12(+0.24%) |
May 01, 2020 | 50.13 | 50.37 | 49.56 | 49.78 | 54,349 | -1.14(-2.24%) |
Apr 30, 2020 | 51.24 | 51.36 | 50.46 | 50.92 | 86,248 | -1.05(-2.02%) |
Apr 29, 2020 | 51.80 | 52.14 | 51.51 | 51.97 | 77,352 | +1.01(+1.97%) |
Apr 28, 2020 | 51.56 | 51.56 | 50.87 | 50.96 | 27,473 | +0.29(+0.57%) |
Apr 27, 2020 | 50.37 | 50.86 | 50.18 | 50.67 | 45,705 | +0.69(+1.37%) |
Apr 24, 2020 | 49.62 | 49.99 | 49.45 | 49.99 | 30,882 | +0.50(+1.00%) |
Apr 23, 2020 | 49.77 | 50.40 | 49.47 | 49.49 | 26,994 | -0.28(-0.55%) |
Apr 22, 2020 | 49.67 | 49.81 | 49.42 | 49.76 | 23,035 | +0.89(+1.82%) |
Apr 21, 2020 | 48.99 | 49.41 | 48.67 | 48.87 | 58,811 | -0.90(-1.81%) |
Apr 20, 2020 | 49.97 | 50.50 | 49.75 | 49.78 | 28,642 | -0.70(-1.40%) |
Apr 17, 2020 | 50.28 | 50.48 | 49.93 | 50.48 | 99,843 | +0.98(+1.99%) |
Apr 16, 2020 | 49.48 | 49.52 | 48.95 | 49.50 | 85,610 | +0.42(+0.87%) |
Apr 15, 2020 | 49.24 | 49.59 | 49.06 | 49.07 | 31,581 | -1.44(-2.85%) |
Apr 14, 2020 | 50.31 | 50.86 | 50.31 | 50.51 | 43,759 | +0.96(+1.94%) |
Apr 13, 2020 | 49.88 | 49.89 | 49.21 | 49.55 | 27,323 | -0.44(-0.89%) |
Apr 09, 2020 | 49.75 | 50.23 | 49.61 | 49.99 | 202,232 | +0.75(+1.52%) |
Apr 08, 2020 | 48.78 | 49.39 | 48.59 | 49.25 | 33,314 | +0.82(+1.70%) |
Apr 07, 2020 | 49.98 | 49.98 | 48.42 | 48.42 | 45,457 | -0.03(-0.06%) |
Apr 06, 2020 | 47.64 | 48.57 | 47.64 | 48.45 | 112,364 | +2.14(+4.62%) |
Apr 03, 2020 | 46.53 | 46.63 | 45.96 | 46.31 | 72,281 | -0.90(-1.91%) |
Apr 02, 2020 | 46.96 | 47.26 | 46.51 | 47.21 | 108,097 | +0.79(+1.69%) |
Apr 01, 2020 | 47.19 | 47.35 | 46.24 | 46.43 | 147,514 | -1.83(-3.80%) |
Mar 31, 2020 | 48.40 | 48.80 | 47.84 | 48.26 | 69,267 | -0.39(-0.80%) |
Mar 30, 2020 | 48.21 | 49.20 | 48.00 | 48.65 | 54,658 | +0.69(+1.43%) |
Mar 27, 2020 | 47.56 | 48.81 | 47.19 | 47.96 | 114,565 | -1.45(-2.93%) |
Mar 26, 2020 | 47.51 | 49.41 | 47.51 | 49.41 | 94,167 | +2.46(+5.23%) |
Mar 25, 2020 | 46.23 | 47.82 | 45.49 | 46.95 | 115,347 | +1.30(+2.85%) |
Mar 24, 2020 | 45.27 | 46.06 | 44.68 | 45.65 | 209,329 | +3.24(+7.65%) |
Mar 23, 2020 | 43.06 | 43.48 | 42.00 | 42.41 | 74,160 | -0.55(-1.28%) |
Mar 20, 2020 | 44.62 | 45.10 | 42.69 | 42.96 | 119,546 | -0.65(-1.49%) |
Mar 19, 2020 | 43.20 | 44.70 | 42.89 | 43.61 | 148,446 | +0.54(+1.26%) |
Mar 18, 2020 | 42.92 | 44.30 | 42.16 | 43.07 | 48,728 | -2.37(-5.21%) |
Mar 17, 2020 | 43.98 | 45.62 | 43.28 | 45.43 | 101,512 | +3.57(+8.52%) |
Mar 16, 2020 | 42.65 | 44.70 | 41.86 | 41.86 | 94,999 | -6.12(-12.75%) |
Mar 13, 2020 | 48.20 | 48.33 | 45.36 | 47.98 | 121,760 | +2.38(+5.23%) |
Mar 12, 2020 | 46.78 | 46.79 | 44.56 | 45.60 | 356,684 | -4.68(-9.31%) |
Mar 11, 2020 | 51.59 | 51.67 | 49.99 | 50.27 | 35,490 | -2.51(-4.76%) |
Mar 10, 2020 | 52.90 | 52.90 | 51.42 | 52.79 | 81,467 | +1.37(+2.67%) |
Mar 09, 2020 | 51.59 | 52.71 | 51.14 | 51.41 | 56,502 | -3.44(-6.27%) |
Mar 06, 2020 | 54.51 | 54.99 | 54.27 | 54.86 | 52,356 | -0.68(-1.22%) |
Mar 05, 2020 | 55.51 | 56.03 | 55.26 | 55.53 | 36,943 | -1.32(-2.32%) |
Mar 04, 2020 | 56.02 | 56.85 | 55.68 | 56.85 | 73,969 | +1.83(+3.33%) |
Mar 03, 2020 | 55.93 | 56.50 | 54.80 | 55.02 | 111,942 | -0.61(-1.10%) |
Mar 02, 2020 | 54.92 | 55.63 | 54.64 | 55.63 | 896,901 | +0.79(+1.43%) |
Feb 28, 2020 | 54.02 | 54.85 | 53.58 | 54.85 | 86,228 | -0.60(-1.08%) |
Feb 27, 2020 | 56.06 | 56.37 | 55.45 | 55.45 | 47,570 | -1.47(-2.58%) |
Feb 26, 2020 | 57.33 | 57.38 | 56.82 | 56.92 | 166,996 | +0.08(+0.15%) |
Feb 25, 2020 | 57.80 | 57.80 | 56.62 | 56.83 | 27,594 | -0.76(-1.32%) |
Feb 24, 2020 | 57.76 | 58.13 | 57.59 | 57.59 | 39,634 | -2.24(-3.74%) |
Feb 21, 2020 | 59.81 | 59.97 | 59.71 | 59.83 | 54,238 | -0.05(-0.09%) |
Feb 20, 2020 | 60.21 | 60.28 | 59.77 | 59.89 | 17,521 | -0.75(-1.24%) |
Feb 19, 2020 | 60.53 | 60.76 | 60.40 | 60.64 | 16,075 | +0.25(+0.41%) |
Feb 18, 2020 | 60.26 | 60.45 | 60.19 | 60.39 | 14,259 | -0.09(-0.15%) |
Feb 14, 2020 | 60.65 | 60.65 | 60.35 | 60.48 | 18,596 | -0.19(-0.31%) |
Feb 13, 2020 | 60.55 | 60.80 | 60.55 | 60.67 | 17,488 | -0.24(-0.40%) |
Feb 12, 2020 | 61.00 | 61.06 | 60.84 | 60.91 | 21,596 | +0.18(+0.29%) |
Feb 11, 2020 | 60.89 | 61.13 | 60.72 | 60.74 | 17,299 | +0.24(+0.40%) |
Feb 10, 2020 | 60.33 | 60.63 | 60.28 | 60.50 | 52,917 | -0.07(-0.12%) |
Feb 07, 2020 | 60.56 | 60.75 | 60.46 | 60.57 | 18,264 | -0.33(-0.54%) |
Feb 06, 2020 | 60.94 | 61.07 | 60.86 | 60.90 | 21,701 | +0.22(+0.36%) |
Feb 05, 2020 | 60.66 | 60.93 | 60.59 | 60.68 | 94,313 | +0.49(+0.81%) |
Feb 04, 2020 | 60.19 | 60.32 | 60.10 | 60.19 | 23,391 | +0.57(+0.95%) |
Feb 03, 2020 | 59.41 | 59.80 | 59.41 | 59.63 | 30,090 | +0.34(+0.57%) |
Jan 31, 2020 | 59.68 | 59.68 | 59.12 | 59.29 | 30,108 | -0.79(-1.31%) |
Jan 30, 2020 | 59.78 | 60.10 | 59.71 | 60.07 | 26,782 | -0.24(-0.40%) |
Jan 29, 2020 | 60.16 | 60.40 | 60.11 | 60.31 | 11,286 | +0.22(+0.37%) |
Jan 28, 2020 | 59.81 | 60.22 | 59.81 | 60.09 | 39,155 | +0.55(+0.92%) |
Jan 27, 2020 | 59.60 | 59.88 | 59.48 | 59.54 | 42,855 | -1.21(-1.99%) |
Jan 24, 2020 | 61.17 | 61.45 | 60.64 | 60.75 | 44,829 | +0.06(+0.10%) |
Jan 23, 2020 | 60.84 | 61.03 | 60.62 | 60.69 | 29,540 | -0.31(-0.50%) |
Jan 22, 2020 | 61.23 | 61.29 | 61.00 | 61.00 | 9,436 | -0.04(-0.06%) |
Jan 21, 2020 | 61.04 | 61.12 | 60.89 | 61.04 | 40,072 | -0.27(-0.44%) |
Jan 17, 2020 | 61.23 | 61.33 | 61.16 | 61.31 | 54,681 | +0.26(+0.43%) |
Jan 16, 2020 | 60.96 | 61.04 | 60.81 | 61.04 | 48,704 | +0.31(+0.51%) |
Jan 15, 2020 | 60.83 | 60.92 | 60.61 | 60.73 | 15,544 | -0.09(-0.16%) |
Jan 14, 2020 | 60.57 | 60.86 | 60.56 | 60.83 | 32,190 | +0.25(+0.42%) |
Jan 13, 2020 | 60.45 | 60.66 | 60.41 | 60.57 | 28,489 | +0.37(+0.62%) |
Jan 10, 2020 | 60.57 | 60.57 | 60.20 | 60.20 | 20,477 | -0.33(-0.55%) |
Jan 09, 2020 | 60.54 | 60.66 | 60.39 | 60.54 | 29,835 | +0.11(+0.18%) |
Jan 08, 2020 | 60.26 | 60.59 | 60.17 | 60.43 | 15,503 | +0.21(+0.35%) |
Jan 07, 2020 | 60.49 | 60.49 | 60.22 | 60.22 | 55,610 | -0.22(-0.36%) |
Jan 06, 2020 | 60.19 | 60.56 | 60.19 | 60.44 | 35,763 | +0.22(+0.36%) |
Jan 03, 2020 | 60.02 | 60.60 | 60.02 | 60.22 | 312,481 | -0.51(-0.83%) |
Jan 02, 2020 | 60.73 | 61.04 | 60.64 | 60.73 | 57,821 | +0.39(+0.64%) |
Dec 31, 2019 | 60.29 | 60.55 | 60.08 | 60.34 | 41,841 | +0.18(+0.30%) |
Dec 30, 2019 | 60.73 | 60.76 | 60.10 | 60.16 | 45,647 | -0.42(-0.69%) |
Dec 27, 2019 | 60.67 | 60.89 | 60.56 | 60.58 | 28,779 | +0.17(+0.28%) |
Dec 26, 2019 | 60.28 | 60.68 | 60.21 | 60.41 | 30,938 | +0.23(+0.38%) |
Dec 24, 2019 | 60.13 | 60.61 | 60.13 | 60.19 | 29,222 | -0.06(-0.11%) |
Dec 23, 2019 | 60.24 | 60.42 | 60.14 | 60.25 | 81,454 | +0.28(+0.47%) |
Dec 20, 2019 | 60.12 | 60.39 | 59.94 | 59.97 | 31,989 | -0.10(-0.17%) |
Dec 19, 2019 | 60.06 | 60.16 | 59.87 | 60.07 | 17,460 | +0.07(+0.12%) |
Dec 18, 2019 | 60.08 | 60.22 | 59.93 | 60.00 | 15,248 | -0.13(-0.22%) |
Dec 17, 2019 | 60.10 | 60.39 | 60.05 | 60.13 | 25,053 | -0.27(-0.45%) |
Dec 16, 2019 | 60.38 | 60.68 | 60.09 | 60.40 | 32,310 | +0.72(+1.21%) |
Dec 13, 2019 | 59.73 | 59.86 | 59.49 | 59.68 | 13,454 | +0.27(+0.45%) |
Dec 12, 2019 | 59.12 | 59.64 | 59.12 | 59.41 | 14,587 | +0.33(+0.55%) |
Dec 11, 2019 | 58.92 | 59.22 | 58.81 | 59.08 | 10,327 | +0.15(+0.25%) |
Dec 10, 2019 | 58.86 | 59.04 | 58.67 | 58.94 | 8,394 | -0.10(-0.16%) |
Dec 09, 2019 | 59.02 | 59.20 | 58.85 | 59.03 | 9,505 | -0.03(-0.05%) |
Dec 06, 2019 | 59.19 | 59.22 | 58.91 | 59.06 | 10,875 | +0.26(+0.44%) |
Dec 05, 2019 | 58.83 | 58.94 | 58.50 | 58.81 | 13,404 | +0.11(+0.19%) |
Dec 04, 2019 | 58.61 | 58.81 | 58.61 | 58.69 | 8,050 | +0.49(+0.84%) |
Dec 03, 2019 | 57.95 | 58.28 | 57.95 | 58.20 | 12,895 | -0.31(-0.53%) |
Dec 02, 2019 | 58.66 | 58.66 | 58.28 | 58.52 | 19,261 | -0.26(-0.45%) |
Nov 29, 2019 | 58.82 | 59.01 | 58.70 | 58.78 | 11,212 | -0.38(-0.64%) |
Nov 27, 2019 | 59.10 | 59.22 | 58.98 | 59.16 | 16,145 | +0.29(+0.50%) |
Nov 26, 2019 | 58.86 | 59.10 | 58.86 | 58.86 | 21,567 | -0.10(-0.16%) |
Nov 25, 2019 | 59.05 | 59.05 | 58.69 | 58.96 | 14,621 | +0.50(+0.85%) |
Nov 22, 2019 | 58.48 | 58.57 | 58.41 | 58.46 | 18,163 | +0.06(+0.10%) |
Nov 21, 2019 | 58.44 | 58.68 | 58.29 | 58.40 | 10,024 | -0.03(-0.05%) |
Nov 20, 2019 | 58.53 | 58.67 | 58.40 | 58.44 | 28,475 | -0.42(-0.72%) |
Nov 19, 2019 | 59.06 | 59.11 | 58.75 | 58.86 | 22,276 | -0.05(-0.08%) |
Nov 18, 2019 | 58.69 | 59.00 | 58.66 | 58.91 | 19,516 | +0.18(+0.30%) |
Nov 15, 2019 | 58.49 | 58.82 | 58.40 | 58.73 | 22,648 | +0.33(+0.57%) |
Nov 14, 2019 | 58.23 | 58.52 | 58.09 | 58.40 | 28,305 | -0.11(-0.19%) |
Nov 13, 2019 | 58.47 | 58.73 | 58.34 | 58.51 | 17,087 | -0.12(-0.21%) |
Nov 12, 2019 | 58.52 | 58.86 | 58.48 | 58.63 | 103,707 | -0.08(-0.14%) |
Nov 11, 2019 | 58.52 | 58.87 | 58.42 | 58.71 | 14,748 | -0.06(-0.10%) |
Nov 08, 2019 | 58.65 | 58.82 | 58.51 | 58.77 | 15,585 | -0.12(-0.20%) |
Nov 07, 2019 | 59.00 | 59.08 | 58.73 | 58.89 | 18,415 | +0.09(+0.15%) |
Nov 06, 2019 | 58.73 | 58.89 | 58.61 | 58.80 | 21,931 | +0.11(+0.18%) |
Nov 05, 2019 | 58.81 | 58.99 | 58.61 | 58.69 | 15,956 | -0.25(-0.43%) |
Nov 04, 2019 | 59.03 | 59.08 | 58.73 | 58.94 | 58,091 | +0.12(+0.20%) |
Nov 01, 2019 | 58.62 | 58.87 | 58.51 | 58.83 | 22,760 | +0.61(+1.05%) |
Oct 31, 2019 | 58.11 | 58.26 | 58.00 | 58.21 | 49,729 | -0.17(-0.29%) |
Oct 30, 2019 | 57.98 | 58.38 | 57.82 | 58.38 | 20,942 | +0.49(+0.84%) |
Oct 29, 2019 | 57.78 | 58.00 | 57.75 | 57.90 | 34,889 | -0.01(-0.03%) |
Oct 28, 2019 | 57.92 | 57.99 | 57.84 | 57.91 | 11,592 | +0.18(+0.32%) |
Oct 25, 2019 | 57.59 | 57.78 | 57.54 | 57.73 | 11,212 | +0.05(+0.09%) |
Oct 24, 2019 | 57.77 | 57.77 | 57.57 | 57.68 | 10,967 | +0.09(+0.15%) |
Oct 23, 2019 | 57.45 | 57.60 | 57.30 | 57.59 | 32,647 | +0.29(+0.51%) |
Oct 22, 2019 | 57.53 | 57.55 | 57.25 | 57.29 | 29,454 | -0.13(-0.23%) |
Oct 21, 2019 | 57.52 | 57.57 | 57.29 | 57.43 | 8,424 | +0.30(+0.53%) |
Oct 18, 2019 | 57.09 | 57.19 | 56.87 | 57.12 | 22,873 | -0.07(-0.12%) |
Oct 17, 2019 | 57.18 | 57.41 | 57.12 | 57.19 | 10,245 | +0.12(+0.21%) |
Oct 16, 2019 | 57.03 | 57.29 | 57.03 | 57.07 | 26,867 | -0.01(-0.02%) |
Oct 15, 2019 | 56.86 | 57.15 | 56.72 | 57.08 | 43,934 | +0.64(+1.14%) |
Oct 14, 2019 | 56.47 | 56.56 | 56.38 | 56.44 | 15,443 | -0.41(-0.72%) |
Oct 11, 2019 | 56.68 | 56.99 | 56.57 | 56.85 | 34,645 | +1.11(+1.98%) |
Oct 10, 2019 | 55.46 | 55.95 | 55.46 | 55.74 | 33,035 | +0.29(+0.52%) |
Oct 09, 2019 | 55.54 | 55.62 | 55.39 | 55.46 | 46,806 | +0.35(+0.63%) |
Oct 08, 2019 | 55.39 | 55.48 | 55.10 | 55.11 | 39,643 | -0.50(-0.90%) |
Oct 07, 2019 | 55.56 | 55.92 | 55.56 | 55.61 | 25,211 | -0.01(-0.01%) |
Oct 04, 2019 | 55.30 | 55.63 | 55.27 | 55.62 | 194,196 | +0.44(+0.80%) |
Oct 03, 2019 | 54.90 | 55.25 | 54.84 | 55.17 | 14,512 | +0.30(+0.55%) |
Oct 02, 2019 | 55.19 | 55.43 | 54.73 | 54.87 | 27,731 | -0.91(-1.64%) |
Oct 01, 2019 | 56.10 | 56.10 | 55.70 | 55.78 | 12,807 | -0.45(-0.81%) |
Sep 30, 2019 | 56.06 | 56.32 | 56.06 | 56.24 | 14,186 | +0.15(+0.26%) |
Sep 27, 2019 | 56.30 | 56.52 | 56.03 | 56.09 | 11,548 | -0.23(-0.41%) |
Sep 26, 2019 | 56.38 | 56.38 | 56.25 | 56.32 | 62,204 | +0.15(+0.27%) |
Sep 25, 2019 | 56.05 | 56.20 | 55.91 | 56.17 | 45,908 | -0.14(-0.24%) |
Sep 24, 2019 | 56.49 | 56.51 | 56.24 | 56.31 | 15,522 | -0.06(-0.10%) |
Sep 23, 2019 | 56.13 | 56.37 | 56.13 | 56.37 | 14,041 | -0.08(-0.14%) |
Sep 20, 2019 | 56.63 | 56.64 | 56.43 | 56.45 | 12,557 | -0.12(-0.21%) |
Sep 19, 2019 | 56.63 | 56.74 | 56.53 | 56.56 | 19,612 | +0.24(+0.43%) |
Sep 18, 2019 | 56.32 | 56.43 | 56.14 | 56.32 | 39,782 | -0.09(-0.17%) |
Sep 17, 2019 | 56.06 | 56.42 | 56.06 | 56.42 | 16,937 | +0.32(+0.57%) |
Sep 16, 2019 | 56.29 | 56.29 | 56.09 | 56.10 | 30,739 | -0.51(-0.90%) |
Sep 13, 2019 | 56.57 | 56.68 | 56.53 | 56.61 | 21,415 | +0.23(+0.41%) |
Sep 12, 2019 | 56.22 | 56.45 | 56.08 | 56.38 | 17,557 | +0.31(+0.55%) |
Sep 11, 2019 | 55.91 | 56.09 | 55.91 | 56.07 | 10,753 | +0.37(+0.66%) |
Sep 10, 2019 | 55.59 | 55.86 | 55.52 | 55.70 | 42,735 | -0.12(-0.21%) |
Sep 09, 2019 | 55.97 | 55.97 | 55.76 | 55.81 | 22,871 | -0.11(-0.19%) |
Sep 06, 2019 | 55.84 | 56.00 | 55.84 | 55.92 | 22,088 | +0.20(+0.36%) |
Sep 05, 2019 | 55.87 | 55.94 | 55.68 | 55.72 | 69,125 | +0.24(+0.43%) |
Sep 04, 2019 | 55.27 | 55.72 | 55.25 | 55.48 | 50,698 | +0.66(+1.21%) |
Sep 03, 2019 | 54.60 | 54.83 | 54.48 | 54.82 | 41,428 | -0.06(-0.10%) |
Aug 30, 2019 | 54.98 | 55.00 | 54.57 | 54.88 | 110,104 | +0.03(+0.06%) |
Aug 29, 2019 | 54.79 | 55.05 | 54.63 | 54.85 | 39,341 | +0.52(+0.95%) |
Aug 28, 2019 | 54.26 | 54.50 | 54.21 | 54.33 | 66,570 | +0.04(+0.07%) |
Aug 27, 2019 | 54.70 | 54.70 | 54.29 | 54.29 | 91,678 | +0.02(+0.03%) |
Aug 26, 2019 | 54.48 | 54.53 | 54.21 | 54.27 | 188,425 | +0.35(+0.64%) |
Aug 23, 2019 | 54.57 | 54.78 | 53.92 | 53.92 | 21,415 | -0.73(-1.33%) |
Aug 22, 2019 | 54.69 | 54.69 | 54.46 | 54.65 | 18,540 | -0.04(-0.07%) |
Aug 21, 2019 | 54.90 | 54.93 | 54.69 | 54.69 | 11,592 | +0.30(+0.55%) |
Aug 20, 2019 | 54.37 | 54.48 | 54.32 | 54.39 | 18,153 | -0.13(-0.24%) |
Aug 19, 2019 | 54.70 | 54.70 | 54.44 | 54.52 | 12,520 | +0.31(+0.57%) |
Aug 16, 2019 | 53.94 | 54.31 | 53.94 | 54.22 | 10,427 | +0.68(+1.27%) |
Aug 15, 2019 | 53.65 | 53.80 | 53.39 | 53.54 | 24,025 | -0.01(-0.02%) |
Aug 14, 2019 | 53.62 | 53.99 | 53.40 | 53.55 | 24,292 | -1.11(-2.02%) |
Aug 13, 2019 | 54.24 | 54.99 | 54.24 | 54.65 | 18,375 | +0.30(+0.55%) |
Aug 12, 2019 | 54.58 | 54.62 | 54.30 | 54.36 | 11,389 | -0.26(-0.48%) |
Aug 09, 2019 | 54.78 | 54.85 | 54.60 | 54.62 | 25,339 | -0.33(-0.60%) |
Aug 08, 2019 | 54.60 | 55.09 | 54.60 | 54.95 | 29,428 | +0.46(+0.84%) |
Aug 07, 2019 | 54.06 | 54.50 | 53.92 | 54.49 | 14,744 | +0.43(+0.80%) |
Aug 06, 2019 | 54.07 | 54.34 | 53.82 | 54.06 | 31,563 | +0.37(+0.68%) |
Aug 05, 2019 | 54.19 | 54.23 | 53.68 | 53.69 | 22,018 | -1.20(-2.19%) |
Aug 02, 2019 | 55.20 | 55.20 | 54.72 | 54.90 | 290,397 | -0.33(-0.59%) |