Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.07 | 48.22 | 47.77 | 48.22 | 16,551 | -0.24(-0.50%) |
Jul 30, 2020 | 47.89 | 48.47 | 47.89 | 48.46 | 19,189 | -0.21(-0.43%) |
Jul 29, 2020 | 48.35 | 48.67 | 48.11 | 48.67 | 11,828 | +0.95(+1.99%) |
Jul 28, 2020 | 46.92 | 47.93 | 46.92 | 47.72 | 14,634 | +0.60(+1.28%) |
Jul 27, 2020 | 46.70 | 47.16 | 46.69 | 47.12 | 14,554 | +0.26(+0.54%) |
Jul 24, 2020 | 47.02 | 47.07 | 46.86 | 46.86 | 22,471 | -0.32(-0.68%) |
Jul 23, 2020 | 47.29 | 47.54 | 47.00 | 47.18 | 9,999 | -0.32(-0.68%) |
Jul 22, 2020 | 46.77 | 47.51 | 46.73 | 47.51 | 33,715 | +0.68(+1.45%) |
Jul 21, 2020 | 47.03 | 47.16 | 46.82 | 46.83 | 7,770 | +0.16(+0.33%) |
Jul 20, 2020 | 47.01 | 47.03 | 46.63 | 46.67 | 9,168 | -0.43(-0.91%) |
Jul 17, 2020 | 46.73 | 47.16 | 46.62 | 47.10 | 9,975 | +0.41(+0.88%) |
Jul 16, 2020 | 46.96 | 47.01 | 46.66 | 46.69 | 29,474 | -0.49(-1.04%) |
Jul 15, 2020 | 47.42 | 47.42 | 47.04 | 47.18 | 14,765 | +0.38(+0.82%) |
Jul 14, 2020 | 46.85 | 46.88 | 46.63 | 46.80 | 63,313 | +0.24(+0.51%) |
Jul 13, 2020 | 46.93 | 47.26 | 46.56 | 46.56 | 9,827 | -0.32(-0.68%) |
Jul 10, 2020 | 46.74 | 46.88 | 46.73 | 46.88 | 3,398 | +0.10(+0.21%) |
Jul 09, 2020 | 47.00 | 47.00 | 46.33 | 46.78 | 22,593 | -0.55(-1.16%) |
Jul 08, 2020 | 47.27 | 47.36 | 47.00 | 47.33 | 4,262 | +0.16(+0.35%) |
Jul 07, 2020 | 47.80 | 47.80 | 47.13 | 47.16 | 25,865 | -1.10(-2.28%) |
Jul 06, 2020 | 48.89 | 48.89 | 48.25 | 48.26 | 18,351 | +0.30(+0.63%) |
Jul 02, 2020 | 48.42 | 48.58 | 47.85 | 47.96 | 20,059 | +0.19(+0.40%) |
Jul 01, 2020 | 47.01 | 47.86 | 47.01 | 47.77 | 71,702 | +0.91(+1.94%) |
Jun 30, 2020 | 46.44 | 47.02 | 46.44 | 46.85 | 14,157 | +0.41(+0.88%) |
Jun 29, 2020 | 46.34 | 46.47 | 45.91 | 46.45 | 9,705 | +0.39(+0.84%) |
Jun 26, 2020 | 46.63 | 46.68 | 46.06 | 46.06 | 26,855 | -0.59(-1.27%) |
Jun 25, 2020 | 46.09 | 46.66 | 45.89 | 46.65 | 12,305 | +0.39(+0.85%) |
Jun 24, 2020 | 46.76 | 46.95 | 45.68 | 46.26 | 12,071 | -1.09(-2.29%) |
Jun 23, 2020 | 48.00 | 48.00 | 47.35 | 47.35 | 13,908 | -0.26(-0.54%) |
Jun 22, 2020 | 47.35 | 47.61 | 47.10 | 47.61 | 9,660 | +0.08(+0.17%) |
Jun 19, 2020 | 48.93 | 48.93 | 47.53 | 47.53 | 16,880 | -0.81(-1.68%) |
Jun 18, 2020 | 48.43 | 48.54 | 48.28 | 48.34 | 33,892 | -0.43(-0.88%) |
Jun 17, 2020 | 49.02 | 49.13 | 48.69 | 48.76 | 18,153 | -0.31(-0.63%) |
Jun 16, 2020 | 49.79 | 49.79 | 48.83 | 49.07 | 24,940 | +0.82(+1.71%) |
Jun 15, 2020 | 46.80 | 48.34 | 46.80 | 48.25 | 34,578 | +0.23(+0.47%) |
Jun 12, 2020 | 48.25 | 48.25 | 47.10 | 48.02 | 22,565 | +1.27(+2.71%) |
Jun 11, 2020 | 47.68 | 47.96 | 46.71 | 46.76 | 29,873 | -2.69(-5.45%) |
Jun 10, 2020 | 50.24 | 50.24 | 49.29 | 49.45 | 39,821 | -0.84(-1.67%) |
Jun 09, 2020 | 50.17 | 50.46 | 49.99 | 50.29 | 30,273 | -0.63(-1.24%) |
Jun 08, 2020 | 50.62 | 50.93 | 50.50 | 50.93 | 19,567 | +0.90(+1.81%) |
Jun 05, 2020 | 50.52 | 50.53 | 49.99 | 50.02 | 34,179 | +1.59(+3.29%) |
Jun 04, 2020 | 48.65 | 48.65 | 48.30 | 48.43 | 35,164 | -0.45(-0.93%) |
Jun 03, 2020 | 48.29 | 49.05 | 48.29 | 48.88 | 8,755 | +1.20(+2.52%) |
Jun 02, 2020 | 47.71 | 47.87 | 47.54 | 47.68 | 52,628 | +0.57(+1.21%) |
Jun 01, 2020 | 46.46 | 47.35 | 46.46 | 47.11 | 19,968 | +0.84(+1.81%) |
May 29, 2020 | 46.34 | 46.47 | 46.03 | 46.27 | 19,467 | -0.10(-0.21%) |
May 28, 2020 | 46.82 | 46.82 | 46.14 | 46.37 | 19,918 | +0.08(+0.17%) |
May 27, 2020 | 46.66 | 46.71 | 45.84 | 46.29 | 42,570 | +0.32(+0.70%) |
May 26, 2020 | 45.63 | 46.05 | 45.63 | 45.97 | 51,506 | +1.87(+4.24%) |
May 22, 2020 | 43.98 | 44.10 | 43.74 | 44.10 | 44,687 | -0.18(-0.41%) |
May 21, 2020 | 44.31 | 44.68 | 44.14 | 44.28 | 53,838 | -0.17(-0.39%) |
May 20, 2020 | 44.56 | 44.56 | 44.26 | 44.45 | 82,740 | +0.40(+0.90%) |
May 19, 2020 | 44.32 | 44.56 | 44.03 | 44.05 | 93,537 | -0.23(-0.53%) |
May 18, 2020 | 43.12 | 44.51 | 43.12 | 44.29 | 44,661 | +2.31(+5.51%) |
May 15, 2020 | 41.79 | 41.98 | 41.43 | 41.98 | 84,286 | -0.16(-0.39%) |
May 14, 2020 | 41.41 | 42.14 | 40.55 | 42.14 | 275,465 | +0.09(+0.21%) |
May 13, 2020 | 42.87 | 42.87 | 42.01 | 42.05 | 294,009 | -1.08(-2.49%) |
May 12, 2020 | 44.80 | 44.80 | 43.12 | 43.12 | 91,994 | -1.72(-3.83%) |
May 11, 2020 | 45.31 | 45.54 | 44.84 | 44.84 | 236,129 | -0.80(-1.76%) |
May 08, 2020 | 45.24 | 45.65 | 45.24 | 45.65 | 25,994 | +1.14(+2.57%) |
May 07, 2020 | 44.39 | 45.07 | 44.39 | 44.50 | 47,986 | +0.67(+1.53%) |
May 06, 2020 | 44.62 | 44.62 | 43.83 | 43.83 | 22,260 | -0.57(-1.29%) |
May 05, 2020 | 44.65 | 44.98 | 44.41 | 44.41 | 65,367 | +0.13(+0.29%) |
May 04, 2020 | 44.00 | 44.33 | 43.63 | 44.28 | 100,323 | -0.12(-0.26%) |
May 01, 2020 | 45.02 | 45.02 | 44.16 | 44.39 | 30,529 | -1.56(-3.39%) |
Apr 30, 2020 | 46.22 | 46.22 | 45.44 | 45.95 | 46,945 | -0.41(-0.88%) |
Apr 29, 2020 | 46.19 | 46.79 | 45.95 | 46.36 | 57,842 | +1.14(+2.52%) |
Apr 28, 2020 | 45.64 | 45.97 | 45.22 | 45.22 | 63,956 | +0.36(+0.81%) |
Apr 27, 2020 | 44.04 | 44.95 | 44.04 | 44.86 | 57,392 | +1.33(+3.05%) |
Apr 24, 2020 | 43.44 | 43.80 | 43.08 | 43.53 | 43,028 | +0.29(+0.67%) |
Apr 23, 2020 | 43.64 | 44.03 | 43.13 | 43.24 | 58,698 | -0.24(-0.56%) |
Apr 22, 2020 | 43.76 | 43.76 | 43.30 | 43.48 | 42,727 | +0.46(+1.08%) |
Apr 21, 2020 | 42.97 | 43.36 | 42.65 | 43.02 | 127,529 | -0.95(-2.17%) |
Apr 20, 2020 | 44.78 | 44.88 | 43.96 | 43.97 | 21,179 | -1.58(-3.47%) |
Apr 17, 2020 | 45.34 | 45.62 | 45.01 | 45.56 | 33,183 | +1.42(+3.22%) |
Apr 16, 2020 | 44.60 | 44.71 | 43.77 | 44.14 | 40,776 | -0.41(-0.92%) |
Apr 15, 2020 | 44.82 | 44.96 | 44.30 | 44.54 | 23,064 | -1.68(-3.64%) |
Apr 14, 2020 | 46.15 | 46.62 | 46.10 | 46.22 | 55,493 | +0.98(+2.16%) |
Apr 13, 2020 | 46.41 | 46.42 | 45.01 | 45.25 | 123,107 | -1.61(-3.43%) |
Apr 09, 2020 | 45.50 | 47.10 | 45.45 | 46.86 | 49,554 | +2.29(+5.14%) |
Apr 08, 2020 | 43.11 | 44.70 | 43.01 | 44.57 | 69,799 | +2.06(+4.84%) |
Apr 07, 2020 | 43.39 | 44.23 | 42.51 | 42.51 | 67,668 | +0.90(+2.17%) |
Apr 06, 2020 | 40.36 | 41.67 | 40.36 | 41.60 | 74,643 | +2.56(+6.55%) |
Apr 03, 2020 | 39.43 | 39.62 | 38.52 | 39.05 | 74,442 | -0.84(-2.11%) |
Apr 02, 2020 | 40.04 | 40.45 | 39.44 | 39.89 | 56,593 | -0.63(-1.56%) |
Apr 01, 2020 | 41.19 | 41.21 | 39.92 | 40.52 | 388,334 | -2.28(-5.32%) |
Mar 31, 2020 | 42.87 | 42.87 | 41.79 | 42.80 | 215,853 | -0.16(-0.38%) |
Mar 30, 2020 | 42.71 | 43.02 | 41.71 | 42.96 | 116,262 | +0.31(+0.72%) |
Mar 27, 2020 | 41.36 | 43.47 | 41.07 | 42.65 | 85,061 | -0.05(-0.11%) |
Mar 26, 2020 | 40.78 | 42.72 | 40.66 | 42.70 | 204,568 | +2.18(+5.38%) |
Mar 25, 2020 | 39.21 | 41.90 | 38.74 | 40.52 | 333,628 | +1.97(+5.11%) |
Mar 24, 2020 | 37.52 | 38.55 | 37.28 | 38.55 | 213,566 | +2.97(+8.33%) |
Mar 23, 2020 | 36.46 | 36.46 | 34.91 | 35.58 | 59,037 | -1.26(-3.42%) |
Mar 20, 2020 | 38.22 | 39.06 | 36.84 | 36.84 | 145,677 | -0.70(-1.86%) |
Mar 19, 2020 | 36.79 | 38.04 | 36.20 | 37.54 | 47,874 | +0.06(+0.15%) |
Mar 18, 2020 | 38.84 | 39.69 | 36.56 | 37.49 | 50,573 | -4.03(-9.72%) |
Mar 17, 2020 | 40.38 | 41.66 | 39.39 | 41.52 | 50,590 | +1.29(+3.21%) |
Mar 16, 2020 | 42.49 | 43.06 | 40.23 | 40.23 | 50,660 | -7.25(-15.27%) |
Mar 13, 2020 | 47.01 | 47.48 | 44.56 | 47.48 | 87,963 | +2.31(+5.12%) |
Mar 12, 2020 | 47.16 | 47.16 | 45.01 | 45.17 | 179,076 | -5.27(-10.45%) |
Mar 11, 2020 | 52.19 | 52.23 | 50.27 | 50.44 | 38,753 | -2.83(-5.31%) |
Mar 10, 2020 | 53.26 | 53.27 | 51.57 | 53.27 | 16,141 | +1.13(+2.17%) |
Mar 09, 2020 | 56.32 | 56.32 | 50.95 | 52.14 | 12,950 | -3.91(-6.98%) |
Mar 06, 2020 | 56.02 | 56.17 | 54.85 | 56.05 | 19,609 | -0.99(-1.73%) |
Mar 05, 2020 | 57.17 | 57.53 | 56.64 | 57.04 | 14,080 | -0.72(-1.24%) |
Mar 04, 2020 | 56.86 | 57.77 | 56.86 | 57.75 | 13,774 | +1.82(+3.25%) |
Mar 03, 2020 | 56.09 | 57.03 | 55.82 | 55.94 | 27,028 | +0.33(+0.58%) |
Mar 02, 2020 | 54.52 | 55.63 | 54.39 | 55.61 | 12,033 | +1.19(+2.19%) |
Feb 28, 2020 | 54.29 | 54.55 | 53.37 | 54.42 | 17,282 | -1.51(-2.69%) |
Feb 27, 2020 | 57.67 | 57.67 | 55.92 | 55.92 | 8,747 | -2.34(-4.02%) |
Feb 26, 2020 | 58.62 | 58.92 | 58.26 | 58.26 | 9,691 | -0.45(-0.77%) |
Feb 25, 2020 | 59.66 | 59.76 | 58.67 | 58.72 | 35,988 | -1.34(-2.22%) |
Feb 24, 2020 | 59.96 | 60.38 | 59.96 | 60.05 | 23,844 | -0.98(-1.60%) |
Feb 21, 2020 | 60.71 | 61.07 | 60.71 | 61.03 | 10,857 | +0.19(+0.31%) |
Feb 20, 2020 | 60.44 | 60.86 | 60.30 | 60.84 | 9,861 | +0.21(+0.34%) |
Feb 19, 2020 | 61.24 | 61.24 | 60.64 | 60.64 | 7,825 | -0.44(-0.72%) |
Feb 18, 2020 | 61.13 | 61.18 | 60.83 | 61.07 | 28,247 | -0.14(-0.24%) |
Feb 14, 2020 | 60.89 | 61.22 | 60.89 | 61.22 | 12,186 | +0.57(+0.95%) |
Feb 13, 2020 | 60.30 | 60.77 | 60.30 | 60.64 | 5,468 | +0.27(+0.45%) |
Feb 12, 2020 | 60.16 | 60.55 | 60.16 | 60.37 | 26,126 | +0.21(+0.34%) |
Feb 11, 2020 | 60.25 | 60.28 | 60.08 | 60.16 | 8,810 | +0.12(+0.20%) |
Feb 10, 2020 | 59.66 | 60.04 | 59.66 | 60.04 | 6,138 | +0.37(+0.62%) |
Feb 07, 2020 | 59.73 | 59.83 | 59.62 | 59.68 | 4,985 | -0.12(-0.20%) |
Feb 06, 2020 | 59.67 | 59.87 | 59.67 | 59.79 | 12,114 | +0.28(+0.47%) |
Feb 05, 2020 | 59.52 | 59.70 | 59.43 | 59.51 | 9,672 | +0.03(+0.05%) |
Feb 04, 2020 | 59.33 | 59.67 | 59.33 | 59.48 | 12,747 | +0.46(+0.78%) |
Feb 03, 2020 | 59.16 | 59.24 | 59.02 | 59.02 | 34,821 | -0.03(-0.05%) |
Jan 31, 2020 | 59.42 | 59.42 | 58.96 | 59.05 | 12,186 | -0.48(-0.80%) |
Jan 30, 2020 | 59.42 | 59.63 | 59.38 | 59.53 | 12,234 | -0.09(-0.16%) |
Jan 29, 2020 | 59.68 | 59.79 | 59.62 | 59.62 | 15,051 | +0.03(+0.05%) |
Jan 28, 2020 | 59.38 | 59.68 | 59.37 | 59.59 | 10,053 | +0.21(+0.35%) |
Jan 27, 2020 | 59.41 | 59.56 | 59.29 | 59.38 | 29,239 | -0.51(-0.86%) |
Jan 24, 2020 | 60.08 | 60.13 | 59.77 | 59.90 | 37,113 | -0.01(-0.02%) |
Jan 23, 2020 | 59.70 | 60.00 | 59.64 | 59.91 | 23,723 | +0.18(+0.30%) |
Jan 22, 2020 | 60.10 | 60.20 | 59.66 | 59.73 | 71,087 | -0.17(-0.29%) |
Jan 21, 2020 | 59.48 | 59.90 | 59.48 | 59.90 | 24,173 | +0.15(+0.26%) |
Jan 17, 2020 | 59.70 | 59.86 | 59.70 | 59.75 | 7,976 | +0.20(+0.33%) |
Jan 16, 2020 | 59.25 | 59.60 | 59.25 | 59.55 | 15,307 | +0.56(+0.95%) |
Jan 15, 2020 | 58.69 | 59.14 | 58.69 | 58.99 | 14,608 | +0.32(+0.55%) |
Jan 14, 2020 | 58.76 | 58.76 | 58.49 | 58.66 | 12,713 | -0.15(-0.26%) |
Jan 13, 2020 | 58.34 | 58.81 | 58.34 | 58.81 | 18,368 | +0.66(+1.14%) |
Jan 10, 2020 | 57.91 | 58.18 | 57.91 | 58.15 | 14,069 | +0.31(+0.54%) |
Jan 09, 2020 | 57.83 | 57.91 | 57.79 | 57.84 | 18,030 | +0.02(+0.03%) |
Jan 08, 2020 | 57.72 | 57.90 | 57.63 | 57.82 | 13,655 | -0.01(-0.01%) |
Jan 07, 2020 | 58.07 | 58.07 | 57.72 | 57.83 | 10,890 | -0.37(-0.64%) |
Jan 06, 2020 | 57.99 | 58.36 | 57.99 | 58.20 | 6,904 | -0.00(-0.00%) |
Jan 03, 2020 | 57.64 | 58.31 | 57.64 | 58.20 | 52,844 | +0.28(+0.48%) |
Jan 02, 2020 | 58.63 | 58.63 | 57.80 | 57.92 | 24,030 | -0.55(-0.94%) |
Dec 31, 2019 | 58.09 | 58.47 | 58.09 | 58.47 | 10,192 | +0.43(+0.74%) |
Dec 30, 2019 | 58.05 | 58.20 | 57.97 | 58.05 | 40,823 | -0.00(-0.00%) |
Dec 27, 2019 | 58.01 | 58.07 | 57.97 | 58.05 | 12,075 | +0.28(+0.49%) |
Dec 26, 2019 | 57.66 | 57.78 | 57.66 | 57.76 | 9,777 | +0.22(+0.39%) |
Dec 24, 2019 | 57.41 | 57.63 | 57.41 | 57.54 | 9,638 | +0.19(+0.34%) |
Dec 23, 2019 | 57.68 | 57.68 | 57.33 | 57.35 | 55,739 | -0.30(-0.51%) |
Dec 20, 2019 | 57.50 | 57.73 | 57.50 | 57.64 | 52,512 | +0.33(+0.58%) |
Dec 19, 2019 | 57.15 | 57.39 | 57.15 | 57.31 | 20,067 | +0.17(+0.29%) |
Dec 18, 2019 | 56.78 | 57.18 | 56.78 | 57.15 | 47,687 | +0.31(+0.55%) |
Dec 17, 2019 | 57.29 | 57.29 | 56.83 | 56.83 | 23,776 | -0.52(-0.91%) |
Dec 16, 2019 | 57.22 | 57.43 | 56.97 | 57.35 | 31,234 | +0.38(+0.67%) |
Dec 13, 2019 | 57.23 | 57.27 | 56.82 | 56.98 | 20,922 | +0.13(+0.23%) |
Dec 12, 2019 | 57.57 | 57.63 | 56.85 | 56.85 | 34,334 | -0.84(-1.45%) |
Dec 11, 2019 | 58.00 | 58.00 | 57.54 | 57.68 | 16,539 | -0.44(-0.76%) |
Dec 10, 2019 | 58.31 | 58.34 | 58.06 | 58.12 | 16,408 | -0.20(-0.35%) |
Dec 09, 2019 | 58.35 | 58.41 | 58.24 | 58.32 | 13,995 | -0.04(-0.06%) |
Dec 06, 2019 | 58.42 | 58.55 | 58.31 | 58.36 | 46,734 | +0.26(+0.44%) |
Dec 05, 2019 | 58.02 | 58.17 | 57.86 | 58.10 | 6,748 | +0.10(+0.17%) |
Dec 04, 2019 | 58.16 | 58.16 | 57.96 | 58.00 | 8,332 | +0.19(+0.33%) |
Dec 03, 2019 | 57.50 | 57.81 | 57.50 | 57.81 | 42,113 | +0.16(+0.28%) |
Dec 02, 2019 | 57.82 | 57.85 | 57.65 | 57.65 | 5,202 | -0.64(-1.11%) |
Nov 29, 2019 | 58.56 | 58.57 | 58.26 | 58.29 | 4,548 | -0.30(-0.51%) |
Nov 27, 2019 | 58.28 | 58.59 | 58.28 | 58.59 | 17,966 | +0.29(+0.50%) |
Nov 26, 2019 | 58.14 | 58.30 | 58.10 | 58.30 | 50,307 | +0.53(+0.91%) |
Nov 25, 2019 | 57.88 | 57.95 | 57.74 | 57.78 | 6,224 | +0.36(+0.62%) |
Nov 22, 2019 | 57.30 | 57.54 | 57.24 | 57.42 | 9,665 | -0.13(-0.23%) |
Nov 21, 2019 | 57.79 | 57.79 | 57.55 | 57.55 | 7,794 | -0.64(-1.10%) |
Nov 20, 2019 | 58.27 | 58.38 | 58.02 | 58.19 | 14,944 | -0.15(-0.26%) |
Nov 19, 2019 | 58.28 | 58.45 | 58.19 | 58.34 | 43,635 | +0.25(+0.42%) |
Nov 18, 2019 | 58.17 | 58.32 | 58.09 | 58.09 | 7,877 | +0.35(+0.61%) |
Nov 15, 2019 | 57.63 | 57.79 | 57.60 | 57.74 | 17,397 | +0.36(+0.63%) |
Nov 14, 2019 | 57.15 | 57.43 | 57.15 | 57.38 | 82,730 | +0.27(+0.47%) |
Nov 13, 2019 | 56.74 | 57.16 | 56.74 | 57.11 | 23,625 | +0.26(+0.46%) |
Nov 12, 2019 | 57.19 | 57.39 | 56.85 | 56.85 | 9,491 | -0.43(-0.75%) |
Nov 11, 2019 | 57.18 | 57.37 | 57.18 | 57.28 | 2,635 | -0.04(-0.07%) |
Nov 08, 2019 | 57.31 | 57.50 | 57.31 | 57.32 | 8,641 | -0.28(-0.49%) |
Nov 07, 2019 | 57.92 | 57.92 | 57.51 | 57.60 | 6,995 | -0.37(-0.64%) |
Nov 06, 2019 | 57.94 | 57.97 | 57.88 | 57.97 | 13,554 | +0.17(+0.29%) |
Nov 05, 2019 | 57.79 | 57.89 | 57.61 | 57.80 | 70,814 | -0.67(-1.15%) |
Nov 04, 2019 | 58.64 | 58.65 | 58.38 | 58.48 | 104,303 | -0.22(-0.38%) |
Nov 01, 2019 | 58.78 | 58.78 | 58.49 | 58.70 | 4,434 | +0.08(+0.13%) |
Oct 31, 2019 | 58.70 | 58.70 | 58.53 | 58.62 | 16,929 | +0.01(+0.02%) |
Oct 30, 2019 | 58.22 | 58.61 | 58.22 | 58.61 | 4,909 | +0.33(+0.56%) |
Oct 29, 2019 | 58.05 | 58.39 | 58.05 | 58.29 | 9,374 | +0.08(+0.14%) |
Oct 28, 2019 | 58.28 | 58.29 | 58.18 | 58.20 | 48,089 | -0.04(-0.07%) |
Oct 25, 2019 | 58.32 | 58.43 | 58.24 | 58.24 | 10,575 | -0.39(-0.67%) |
Oct 24, 2019 | 58.65 | 58.65 | 58.51 | 58.64 | 5,476 | -0.07(-0.11%) |
Oct 23, 2019 | 58.59 | 58.70 | 58.39 | 58.70 | 12,619 | +0.10(+0.17%) |
Oct 22, 2019 | 58.78 | 58.78 | 58.60 | 58.60 | 9,346 | -0.10(-0.17%) |
Oct 21, 2019 | 58.59 | 58.70 | 58.49 | 58.70 | 7,028 | +0.29(+0.50%) |
Oct 18, 2019 | 58.12 | 58.45 | 58.09 | 58.41 | 8,641 | +0.22(+0.38%) |
Oct 17, 2019 | 58.17 | 58.24 | 58.13 | 58.19 | 11,533 | +0.18(+0.31%) |
Oct 16, 2019 | 57.72 | 58.02 | 57.72 | 58.01 | 6,123 | +0.14(+0.25%) |
Oct 15, 2019 | 57.79 | 57.88 | 57.72 | 57.87 | 4,804 | +0.30(+0.53%) |
Oct 14, 2019 | 57.58 | 57.58 | 57.47 | 57.56 | 2,995 | -0.14(-0.25%) |
Oct 11, 2019 | 57.82 | 57.88 | 57.70 | 57.71 | 8,983 | +0.33(+0.57%) |
Oct 10, 2019 | 57.18 | 57.51 | 57.18 | 57.38 | 6,451 | -0.05(-0.09%) |
Oct 09, 2019 | 57.58 | 57.68 | 57.41 | 57.43 | 7,028 | +0.12(+0.21%) |
Oct 08, 2019 | 57.28 | 57.59 | 57.15 | 57.31 | 10,087 | -0.35(-0.61%) |
Oct 07, 2019 | 57.61 | 57.84 | 57.43 | 57.66 | 30,444 | +0.06(+0.10%) |
Oct 04, 2019 | 57.47 | 57.60 | 57.41 | 57.60 | 4,662 | +0.28(+0.49%) |
Oct 03, 2019 | 56.91 | 57.32 | 56.86 | 57.32 | 4,829 | +0.51(+0.89%) |
Oct 02, 2019 | 56.84 | 56.92 | 56.62 | 56.82 | 12,476 | -0.13(-0.24%) |
Oct 01, 2019 | 57.11 | 57.11 | 56.80 | 56.95 | 4,475 | -0.36(-0.62%) |
Sep 30, 2019 | 57.46 | 57.46 | 57.29 | 57.31 | 12,618 | +0.17(+0.30%) |
Sep 27, 2019 | 57.37 | 57.40 | 57.05 | 57.14 | 42,641 | -0.17(-0.30%) |
Sep 26, 2019 | 57.16 | 57.47 | 57.16 | 57.31 | 4,911 | +0.39(+0.68%) |
Sep 25, 2019 | 56.88 | 57.06 | 56.87 | 56.93 | 16,831 | +0.08(+0.14%) |
Sep 24, 2019 | 56.94 | 57.02 | 56.71 | 56.85 | 19,896 | +0.04(+0.06%) |
Sep 23, 2019 | 56.73 | 56.98 | 56.73 | 56.81 | 7,575 | -0.09(-0.15%) |
Sep 20, 2019 | 56.95 | 57.05 | 56.85 | 56.90 | 8,983 | +0.01(+0.02%) |
Sep 19, 2019 | 56.96 | 57.02 | 56.88 | 56.88 | 7,078 | +0.13(+0.23%) |
Sep 18, 2019 | 56.89 | 57.02 | 56.49 | 56.75 | 9,179 | -0.15(-0.26%) |
Sep 17, 2019 | 56.42 | 56.90 | 56.42 | 56.90 | 11,579 | +0.62(+1.10%) |
Sep 16, 2019 | 56.11 | 56.32 | 56.10 | 56.28 | 41,853 | +0.08(+0.14%) |
Sep 13, 2019 | 56.54 | 56.67 | 56.10 | 56.20 | 19,804 | -0.25(-0.45%) |
Sep 12, 2019 | 56.44 | 56.52 | 56.36 | 56.46 | 31,378 | +0.18(+0.31%) |
Sep 11, 2019 | 56.17 | 56.31 | 55.99 | 56.28 | 13,902 | +0.13(+0.23%) |
Sep 10, 2019 | 55.92 | 56.15 | 55.92 | 56.15 | 8,956 | -0.54(-0.96%) |
Sep 09, 2019 | 56.75 | 56.75 | 56.62 | 56.69 | 9,161 | -0.10(-0.18%) |
Sep 06, 2019 | 56.65 | 56.88 | 56.65 | 56.80 | 8,356 | +0.11(+0.20%) |
Sep 05, 2019 | 57.13 | 57.13 | 56.66 | 56.68 | 14,082 | -0.53(-0.93%) |
Sep 04, 2019 | 57.09 | 57.22 | 57.02 | 57.22 | 6,289 | +0.73(+1.30%) |
Sep 03, 2019 | 55.96 | 56.50 | 55.96 | 56.48 | 8,878 | +0.16(+0.29%) |
Aug 30, 2019 | 56.40 | 56.40 | 56.29 | 56.32 | 9,730 | +0.09(+0.15%) |
Aug 29, 2019 | 56.29 | 56.36 | 56.21 | 56.24 | 5,658 | +0.20(+0.35%) |
Aug 28, 2019 | 55.83 | 56.08 | 55.83 | 56.04 | 11,825 | +0.15(+0.27%) |
Aug 27, 2019 | 56.12 | 56.22 | 55.89 | 55.89 | 13,396 | -0.04(-0.08%) |
Aug 26, 2019 | 55.84 | 55.99 | 55.62 | 55.93 | 9,081 | +0.49(+0.88%) |
Aug 23, 2019 | 56.22 | 56.22 | 55.44 | 55.44 | 13,966 | -0.84(-1.49%) |
Aug 22, 2019 | 56.05 | 56.29 | 55.88 | 56.29 | 18,724 | +0.17(+0.31%) |
Aug 21, 2019 | 56.18 | 56.23 | 56.07 | 56.11 | 6,266 | +0.22(+0.39%) |
Aug 20, 2019 | 56.07 | 56.27 | 55.89 | 55.89 | 11,113 | -0.30(-0.53%) |
Aug 19, 2019 | 56.00 | 56.20 | 56.00 | 56.19 | 6,086 | +0.47(+0.84%) |
Aug 16, 2019 | 55.30 | 55.81 | 55.30 | 55.72 | 13,393 | +0.75(+1.37%) |
Aug 15, 2019 | 54.76 | 55.10 | 54.75 | 54.97 | 17,392 | +0.52(+0.95%) |
Aug 14, 2019 | 54.88 | 54.90 | 54.46 | 54.46 | 16,644 | -0.66(-1.20%) |
Aug 13, 2019 | 55.09 | 55.31 | 55.07 | 55.12 | 29,217 | -0.10(-0.19%) |
Aug 12, 2019 | 55.31 | 55.38 | 55.09 | 55.23 | 34,119 | -0.35(-0.63%) |
Aug 09, 2019 | 55.59 | 55.59 | 55.28 | 55.57 | 69,716 | -0.11(-0.19%) |
Aug 08, 2019 | 55.17 | 55.68 | 55.00 | 55.68 | 7,999 | +0.77(+1.40%) |
Aug 07, 2019 | 54.54 | 55.23 | 54.41 | 54.91 | 57,233 | +0.26(+0.48%) |
Aug 06, 2019 | 54.47 | 54.74 | 54.47 | 54.65 | 15,129 | +0.41(+0.76%) |
Aug 05, 2019 | 54.97 | 54.97 | 54.24 | 54.24 | 6,507 | -1.26(-2.27%) |
Aug 02, 2019 | 55.45 | 55.56 | 55.43 | 55.50 | 7,898 | +0.17(+0.30%) |