Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.27 | 60.50 | 58.61 | 59.18 | 1,057,879 | -0.99(-1.65%) |
Mar 30, 2020 | 59.94 | 60.45 | 59.14 | 60.17 | 1,215,147 | +0.85(+1.43%) |
Mar 27, 2020 | 59.60 | 60.60 | 58.72 | 59.32 | 1,943,700 | -1.18(-1.95%) |
Mar 26, 2020 | 58.66 | 60.51 | 58.00 | 60.50 | 1,465,401 | +2.82(+4.89%) |
Mar 25, 2020 | 58.38 | 59.33 | 56.32 | 57.68 | 1,225,015 | +0.68(+1.19%) |
Mar 24, 2020 | 56.30 | 57.00 | 55.56 | 57.00 | 2,281,985 | +4.10(+7.75%) |
Mar 23, 2020 | 53.94 | 54.40 | 51.58 | 52.90 | 1,592,560 | -0.16(-0.30%) |
Mar 20, 2020 | 56.48 | 56.90 | 52.82 | 53.06 | 1,613,000 | -2.34(-4.22%) |
Mar 19, 2020 | 54.86 | 56.04 | 53.60 | 55.40 | 2,382,905 | +0.61(+1.11%) |
Mar 18, 2020 | 54.78 | 58.10 | 52.08 | 54.79 | 3,626,694 | -0.41(-0.74%) |
Mar 17, 2020 | 53.41 | 55.37 | 52.65 | 55.20 | 1,702,454 | +3.52(+6.81%) |
Mar 16, 2020 | 52.00 | 53.86 | 50.94 | 51.68 | 1,458,880 | -4.64(-8.24%) |
Mar 13, 2020 | 56.35 | 56.67 | 53.29 | 56.32 | 2,012,300 | +3.75(+7.13%) |
Mar 12, 2020 | 54.53 | 55.47 | 51.50 | 52.57 | 2,072,488 | -5.22(-9.03%) |
Mar 11, 2020 | 58.95 | 59.34 | 57.44 | 57.79 | 1,349,753 | -2.54(-4.21%) |
Mar 10, 2020 | 61.09 | 61.15 | 59.06 | 60.33 | 3,117,725 | +1.80(+3.08%) |
Mar 09, 2020 | 58.19 | 60.47 | 58.00 | 58.53 | 1,375,090 | -4.59(-7.27%) |
Mar 06, 2020 | 62.80 | 63.24 | 62.16 | 63.12 | 1,165,600 | -0.32(-0.50%) |
Mar 05, 2020 | 63.85 | 63.99 | 62.92 | 63.44 | 1,259,892 | -1.35(-2.08%) |
Mar 04, 2020 | 63.78 | 64.95 | 63.57 | 64.79 | 1,223,813 | +1.61(+2.55%) |
Mar 03, 2020 | 63.77 | 64.51 | 62.56 | 63.18 | 1,714,550 | -0.98(-1.53%) |
Mar 02, 2020 | 63.60 | 64.26 | 62.31 | 64.16 | 2,117,290 | +1.96(+3.15%) |
Feb 28, 2020 | 59.49 | 62.46 | 59.35 | 62.20 | 2,723,200 | +1.31(+2.15%) |
Feb 27, 2020 | 61.90 | 62.72 | 60.88 | 60.89 | 2,004,838 | -3.05(-4.77%) |
Feb 26, 2020 | 64.36 | 64.83 | 63.78 | 63.94 | 1,553,422 | +0.36(+0.57%) |
Feb 25, 2020 | 65.25 | 65.50 | 63.13 | 63.58 | 2,226,377 | -0.35(-0.55%) |
Feb 24, 2020 | 64.00 | 64.58 | 63.51 | 63.93 | 1,414,139 | -2.01(-3.05%) |
Feb 21, 2020 | 66.95 | 67.00 | 65.75 | 65.94 | 907,000 | -0.80(-1.20%) |
Feb 20, 2020 | 66.91 | 67.17 | 66.03 | 66.74 | 1,326,057 | -0.33(-0.49%) |
Feb 19, 2020 | 66.96 | 67.37 | 66.87 | 67.07 | 1,233,268 | +0.43(+0.65%) |
Feb 18, 2020 | 66.42 | 67.09 | 66.10 | 66.64 | 2,345,701 | -2.19(-3.18%) |
Feb 14, 2020 | 69.48 | 69.53 | 68.46 | 68.83 | 1,485,100 | -0.77(-1.11%) |
Feb 13, 2020 | 69.92 | 69.92 | 69.51 | 69.60 | 910,331 | -1.17(-1.65%) |
Feb 12, 2020 | 70.30 | 70.79 | 70.30 | 70.77 | 587,881 | +0.45(+0.64%) |
Feb 11, 2020 | 70.63 | 70.85 | 70.19 | 70.32 | 851,188 | +0.15(+0.21%) |
Feb 10, 2020 | 70.13 | 70.21 | 69.63 | 70.17 | 929,323 | +0.08(+0.11%) |
Feb 07, 2020 | 71.00 | 71.25 | 69.71 | 70.09 | 1,462,400 | -1.46(-2.04%) |
Feb 06, 2020 | 70.97 | 71.55 | 70.97 | 71.55 | 662,599 | +1.04(+1.47%) |
Feb 05, 2020 | 70.66 | 71.06 | 70.35 | 70.51 | 1,799,044 | -2.49(-3.41%) |
Feb 04, 2020 | 72.17 | 73.86 | 71.16 | 73.00 | 1,564,831 | +2.52(+3.58%) |
Feb 03, 2020 | 70.29 | 70.90 | 70.25 | 70.48 | 1,813,687 | +0.30(+0.43%) |
Jan 31, 2020 | 70.99 | 70.99 | 69.91 | 70.18 | 957,400 | -1.59(-2.22%) |
Jan 30, 2020 | 70.63 | 71.31 | 70.21 | 71.77 | 870,944 | -0.03(-0.04%) |
Jan 29, 2020 | 71.90 | 72.02 | 71.65 | 71.80 | 612,961 | -0.22(-0.31%) |
Jan 28, 2020 | 71.70 | 72.21 | 71.35 | 72.02 | 811,417 | +0.71(+1.00%) |
Jan 27, 2020 | 71.44 | 71.70 | 71.15 | 71.31 | 1,267,339 | -0.57(-0.79%) |
Jan 24, 2020 | 72.64 | 72.68 | 71.48 | 71.88 | 678,300 | -0.71(-0.98%) |
Jan 23, 2020 | 72.75 | 72.75 | 72.02 | 72.59 | 571,092 | +0.21(+0.29%) |
Jan 22, 2020 | 72.57 | 72.68 | 72.17 | 72.38 | 760,842 | +0.25(+0.35%) |
Jan 21, 2020 | 72.50 | 72.50 | 72.11 | 72.13 | 951,569 | -0.35(-0.48%) |
Jan 17, 2020 | 72.72 | 72.72 | 72.16 | 72.48 | 780,500 | -0.14(-0.19%) |
Jan 16, 2020 | 72.23 | 72.72 | 72.20 | 72.62 | 1,159,280 | +1.02(+1.42%) |
Jan 15, 2020 | 72.00 | 72.12 | 71.45 | 71.60 | 1,084,452 | -0.87(-1.20%) |
Jan 14, 2020 | 72.94 | 72.95 | 72.01 | 72.47 | 1,940,795 | +0.83(+1.16%) |
Jan 13, 2020 | 71.39 | 71.70 | 71.08 | 71.64 | 1,272,251 | +0.78(+1.10%) |
Jan 10, 2020 | 71.46 | 71.46 | 70.74 | 70.86 | 1,120,400 | -0.17(-0.24%) |
Jan 09, 2020 | 71.66 | 71.66 | 70.59 | 71.03 | 2,377,285 | +0.57(+0.81%) |
Jan 08, 2020 | 70.80 | 71.12 | 70.37 | 70.46 | 1,640,186 | +0.26(+0.37%) |
Jan 07, 2020 | 70.51 | 70.58 | 69.81 | 70.20 | 1,316,943 | +1.09(+1.58%) |
Jan 06, 2020 | 68.25 | 69.20 | 68.22 | 69.11 | 755,473 | +1.03(+1.51%) |
Jan 03, 2020 | 68.50 | 68.65 | 67.96 | 68.08 | 518,600 | -0.98(-1.42%) |
Jan 02, 2020 | 68.30 | 69.06 | 68.28 | 69.06 | 856,522 | +1.06(+1.56%) |
Dec 31, 2019 | 67.72 | 68.03 | 67.51 | 68.00 | 549,700 | +0.28(+0.41%) |
Dec 30, 2019 | 67.78 | 67.79 | 67.25 | 67.72 | 993,865 | -0.06(-0.09%) |
Dec 27, 2019 | 68.03 | 68.10 | 67.73 | 67.78 | 351,100 | -0.24(-0.35%) |
Dec 26, 2019 | 68.00 | 68.03 | 67.85 | 68.02 | 517,975 | +0.26(+0.38%) |
Dec 24, 2019 | 67.98 | 68.00 | 67.76 | 67.76 | 264,400 | -0.32(-0.47%) |
Dec 23, 2019 | 67.81 | 68.17 | 67.60 | 68.08 | 601,423 | +0.18(+0.27%) |
Dec 20, 2019 | 67.24 | 67.91 | 66.92 | 67.90 | 1,594,300 | +0.02(+0.03%) |
Dec 19, 2019 | 68.06 | 68.21 | 67.82 | 67.88 | 667,554 | +0.18(+0.27%) |
Dec 18, 2019 | 67.83 | 67.91 | 67.40 | 67.70 | 557,722 | -0.04(-0.06%) |
Dec 17, 2019 | 68.04 | 68.09 | 67.69 | 67.74 | 747,552 | -0.51(-0.75%) |
Dec 16, 2019 | 68.20 | 68.47 | 68.00 | 68.25 | 1,109,387 | +0.68(+1.01%) |
Dec 13, 2019 | 67.40 | 67.79 | 67.20 | 67.57 | 1,019,400 | +0.25(+0.37%) |
Dec 12, 2019 | 66.92 | 67.39 | 66.83 | 67.32 | 1,152,258 | +0.78(+1.17%) |
Dec 11, 2019 | 66.48 | 66.55 | 66.20 | 66.54 | 1,375,067 | +0.23(+0.35%) |
Dec 10, 2019 | 66.57 | 66.70 | 66.04 | 66.31 | 872,900 | +0.38(+0.58%) |
Dec 09, 2019 | 65.61 | 66.30 | 65.61 | 65.93 | 1,323,207 | +0.64(+0.98%) |
Dec 06, 2019 | 65.34 | 65.47 | 65.15 | 65.29 | 1,030,400 | +0.09(+0.14%) |
Dec 05, 2019 | 65.16 | 65.29 | 64.80 | 65.20 | 1,156,404 | -0.09(-0.14%) |
Dec 04, 2019 | 65.27 | 65.56 | 65.08 | 65.29 | 1,124,448 | +0.70(+1.08%) |
Dec 03, 2019 | 64.40 | 64.63 | 63.91 | 64.59 | 1,650,545 | +1.31(+2.07%) |
Dec 02, 2019 | 63.46 | 63.56 | 62.69 | 63.28 | 1,519,638 | -0.20(-0.32%) |
Nov 29, 2019 | 63.26 | 63.60 | 63.22 | 63.48 | 952,700 | -0.24(-0.38%) |
Nov 27, 2019 | 63.28 | 63.75 | 63.20 | 63.72 | 1,584,000 | +0.57(+0.90%) |
Nov 26, 2019 | 63.00 | 63.20 | 62.62 | 63.15 | 2,221,690 | +1.35(+2.18%) |
Nov 25, 2019 | 61.71 | 61.95 | 61.58 | 61.80 | 882,494 | +0.60(+0.98%) |
Nov 22, 2019 | 61.64 | 61.70 | 61.17 | 61.20 | 610,900 | -0.32(-0.52%) |
Nov 21, 2019 | 61.10 | 61.64 | 60.96 | 61.52 | 1,153,918 | +0.04(+0.07%) |
Nov 20, 2019 | 61.72 | 61.88 | 61.25 | 61.48 | 859,623 | -0.42(-0.68%) |
Nov 19, 2019 | 62.24 | 62.32 | 61.75 | 61.90 | 1,518,390 | -0.54(-0.86%) |
Nov 18, 2019 | 63.01 | 63.01 | 62.33 | 62.44 | 849,922 | +0.38(+0.61%) |
Nov 15, 2019 | 62.00 | 62.20 | 61.72 | 62.06 | 332,600 | +0.21(+0.34%) |
Nov 14, 2019 | 62.01 | 62.10 | 61.34 | 61.85 | 430,747 | -0.44(-0.71%) |
Nov 13, 2019 | 62.58 | 62.58 | 62.23 | 62.29 | 1,109,205 | +0.16(+0.26%) |
Nov 12, 2019 | 62.00 | 62.50 | 61.91 | 62.13 | 1,075,365 | +0.41(+0.66%) |
Nov 11, 2019 | 61.40 | 61.88 | 61.00 | 61.72 | 1,414,122 | +1.31(+2.17%) |
Nov 08, 2019 | 60.25 | 60.57 | 60.15 | 60.41 | 942,000 | +0.01(+0.02%) |
Nov 07, 2019 | 60.41 | 60.72 | 60.22 | 60.40 | 684,390 | -0.33(-0.54%) |
Nov 06, 2019 | 61.04 | 61.20 | 60.68 | 60.73 | 457,690 | -0.71(-1.16%) |
Nov 05, 2019 | 61.56 | 61.57 | 61.03 | 61.44 | 663,958 | -0.13(-0.21%) |
Nov 04, 2019 | 61.80 | 61.85 | 61.34 | 61.57 | 606,399 | +0.13(+0.21%) |
Nov 01, 2019 | 61.27 | 61.62 | 61.12 | 61.44 | 615,100 | +0.61(+1.00%) |
Oct 31, 2019 | 61.08 | 61.09 | 60.41 | 60.83 | 667,833 | -0.24(-0.39%) |
Oct 30, 2019 | 60.20 | 61.77 | 59.86 | 61.07 | 1,284,307 | +1.83(+3.09%) |
Oct 29, 2019 | 58.86 | 59.34 | 58.83 | 59.24 | 1,500,919 | +0.18(+0.30%) |
Oct 28, 2019 | 58.85 | 59.28 | 58.69 | 59.06 | 881,340 | +0.55(+0.94%) |
Oct 25, 2019 | 58.23 | 58.62 | 58.03 | 58.51 | 686,500 | -0.12(-0.20%) |
Oct 24, 2019 | 59.15 | 59.15 | 58.35 | 58.63 | 727,762 | +0.05(+0.09%) |
Oct 23, 2019 | 58.77 | 58.81 | 58.24 | 58.58 | 591,282 | -0.39(-0.66%) |
Oct 22, 2019 | 59.48 | 59.58 | 58.94 | 58.97 | 650,055 | -0.21(-0.35%) |
Oct 21, 2019 | 59.44 | 59.58 | 59.11 | 59.18 | 569,357 | -0.03(-0.05%) |
Oct 18, 2019 | 59.80 | 59.87 | 58.60 | 59.21 | 1,090,700 | -0.83(-1.38%) |
Oct 17, 2019 | 60.03 | 60.25 | 59.76 | 60.04 | 774,592 | +1.12(+1.90%) |
Oct 16, 2019 | 58.50 | 59.04 | 58.49 | 58.92 | 754,901 | +0.42(+0.72%) |
Oct 15, 2019 | 58.19 | 58.68 | 58.15 | 58.50 | 951,060 | +0.66(+1.14%) |
Oct 14, 2019 | 58.14 | 58.38 | 57.82 | 57.84 | 466,983 | -0.30(-0.52%) |
Oct 11, 2019 | 58.00 | 58.91 | 58.00 | 58.14 | 1,388,300 | +0.81(+1.41%) |
Oct 10, 2019 | 57.14 | 57.56 | 57.06 | 57.33 | 728,386 | -0.54(-0.93%) |
Oct 09, 2019 | 57.78 | 58.10 | 57.69 | 57.87 | 333,488 | +0.66(+1.15%) |
Oct 08, 2019 | 57.55 | 57.61 | 57.03 | 57.21 | 713,132 | -0.86(-1.48%) |
Oct 07, 2019 | 58.10 | 58.40 | 58.07 | 58.07 | 716,372 | -0.68(-1.16%) |
Oct 04, 2019 | 57.89 | 58.85 | 57.89 | 58.75 | 640,300 | +0.82(+1.42%) |
Oct 03, 2019 | 57.35 | 58.00 | 57.00 | 57.93 | 837,030 | +1.10(+1.94%) |
Oct 02, 2019 | 57.25 | 57.25 | 56.51 | 56.83 | 1,016,261 | -1.13(-1.95%) |
Oct 01, 2019 | 58.50 | 58.96 | 57.65 | 57.96 | 1,000,216 | -1.17(-1.98%) |
Sep 30, 2019 | 58.49 | 59.18 | 58.10 | 59.13 | 675,395 | +0.36(+0.61%) |
Sep 27, 2019 | 58.83 | 59.39 | 58.65 | 58.77 | 1,504,000 | -0.64(-1.08%) |
Sep 26, 2019 | 59.91 | 60.08 | 59.23 | 59.41 | 830,674 | -1.17(-1.93%) |
Sep 25, 2019 | 60.40 | 60.74 | 59.87 | 60.58 | 1,536,210 | +1.67(+2.83%) |
Sep 24, 2019 | 59.67 | 59.77 | 58.72 | 58.91 | 992,541 | -0.21(-0.36%) |
Sep 23, 2019 | 58.98 | 59.27 | 58.87 | 59.12 | 436,165 | +0.00(+0.00%) |
Sep 20, 2019 | 59.31 | 59.58 | 58.76 | 59.12 | 631,200 | -0.23(-0.39%) |
Sep 19, 2019 | 59.39 | 59.78 | 59.24 | 59.35 | 659,409 | +0.24(+0.41%) |
Sep 18, 2019 | 59.12 | 59.36 | 58.58 | 59.11 | 822,034 | -0.83(-1.38%) |
Sep 17, 2019 | 60.15 | 60.15 | 59.26 | 59.94 | 1,855,984 | -0.03(-0.05%) |
Sep 16, 2019 | 59.92 | 60.25 | 59.68 | 59.97 | 400,834 | -0.39(-0.65%) |
Sep 13, 2019 | 60.10 | 60.53 | 60.09 | 60.36 | 661,200 | +0.11(+0.18%) |
Sep 12, 2019 | 60.14 | 60.44 | 60.00 | 60.25 | 623,208 | +0.20(+0.33%) |
Sep 11, 2019 | 59.61 | 60.15 | 59.46 | 60.05 | 731,021 | +0.81(+1.37%) |
Sep 10, 2019 | 59.12 | 59.39 | 58.92 | 59.24 | 759,931 | -0.74(-1.23%) |
Sep 09, 2019 | 60.50 | 60.63 | 59.68 | 59.98 | 1,144,459 | +0.78(+1.32%) |
Sep 06, 2019 | 59.34 | 59.42 | 59.00 | 59.20 | 679,600 | -0.34(-0.57%) |
Sep 05, 2019 | 59.55 | 60.04 | 59.48 | 59.54 | 1,301,625 | +1.03(+1.76%) |
Sep 04, 2019 | 58.03 | 58.59 | 57.92 | 58.51 | 934,223 | +1.08(+1.88%) |
Sep 03, 2019 | 57.22 | 57.77 | 57.00 | 57.43 | 859,943 | +0.52(+0.91%) |
Aug 30, 2019 | 57.11 | 57.17 | 56.57 | 56.91 | 357,000 | +0.19(+0.33%) |
Aug 29, 2019 | 56.33 | 57.60 | 56.33 | 56.72 | 917,409 | +1.11(+2.00%) |
Aug 28, 2019 | 55.22 | 55.71 | 55.14 | 55.61 | 502,276 | +0.10(+0.18%) |
Aug 27, 2019 | 55.71 | 55.98 | 55.31 | 55.51 | 726,361 | -0.01(-0.02%) |
Aug 26, 2019 | 55.53 | 55.99 | 55.45 | 55.52 | 1,183,037 | +1.68(+3.12%) |
Aug 23, 2019 | 54.80 | 55.06 | 53.66 | 53.84 | 1,313,200 | -0.93(-1.70%) |
Aug 22, 2019 | 55.17 | 55.38 | 54.39 | 54.77 | 1,583,585 | -1.88(-3.32%) |
Aug 21, 2019 | 56.33 | 57.06 | 56.20 | 56.65 | 1,052,774 | +0.99(+1.78%) |
Aug 20, 2019 | 56.00 | 56.02 | 55.59 | 55.66 | 378,054 | -0.06(-0.11%) |
Aug 19, 2019 | 55.72 | 55.98 | 55.61 | 55.72 | 934,849 | -0.01(-0.02%) |
Aug 16, 2019 | 54.84 | 55.96 | 54.84 | 55.73 | 1,254,600 | +0.71(+1.29%) |
Aug 15, 2019 | 54.70 | 55.22 | 54.58 | 55.02 | 872,838 | +0.70(+1.29%) |
Aug 14, 2019 | 55.23 | 55.26 | 54.13 | 54.32 | 1,272,708 | -1.94(-3.45%) |
Aug 13, 2019 | 55.51 | 56.64 | 55.51 | 56.26 | 1,145,056 | +0.66(+1.19%) |
Aug 12, 2019 | 56.00 | 56.05 | 55.42 | 55.60 | 457,695 | -0.51(-0.91%) |
Aug 09, 2019 | 56.48 | 56.59 | 55.71 | 56.11 | 426,200 | -0.14(-0.25%) |
Aug 08, 2019 | 55.41 | 56.34 | 55.30 | 56.25 | 1,499,873 | +0.72(+1.30%) |
Aug 07, 2019 | 55.48 | 55.84 | 54.93 | 55.53 | 2,389,911 | +0.53(+0.96%) |
Aug 06, 2019 | 54.78 | 55.00 | 54.33 | 55.00 | 1,194,795 | +1.35(+2.52%) |
Aug 05, 2019 | 53.31 | 53.83 | 53.31 | 53.65 | 1,873,298 | -1.33(-2.42%) |
Aug 02, 2019 | 55.30 | 55.45 | 54.66 | 54.98 | 1,266,000 | -0.87(-1.56%) |
Aug 01, 2019 | 56.45 | 57.29 | 55.66 | 55.85 | 2,243,640 | -1.01(-1.78%) |
Jul 31, 2019 | 57.00 | 57.29 | 56.27 | 56.86 | 1,441,838 | -0.24(-0.42%) |
Jul 30, 2019 | 56.06 | 57.41 | 56.02 | 57.10 | 3,197,379 | +2.40(+4.39%) |
Jul 29, 2019 | 54.00 | 54.84 | 54.00 | 54.70 | 3,001,823 | -0.10(-0.18%) |
Jul 26, 2019 | 54.80 | 54.93 | 54.59 | 54.80 | 1,631,700 | +0.25(+0.46%) |
Jul 25, 2019 | 54.50 | 54.76 | 54.31 | 54.55 | 1,381,376 | -0.55(-1.00%) |
Jul 24, 2019 | 54.87 | 55.21 | 54.75 | 55.10 | 1,114,964 | +0.69(+1.27%) |
Jul 23, 2019 | 54.28 | 54.47 | 54.03 | 54.41 | 730,227 | +0.61(+1.13%) |
Jul 22, 2019 | 54.02 | 54.05 | 53.68 | 53.80 | 965,219 | +0.14(+0.26%) |
Jul 19, 2019 | 54.31 | 54.33 | 53.65 | 53.66 | 400,600 | -0.29(-0.54%) |
Jul 18, 2019 | 53.65 | 54.05 | 53.41 | 53.95 | 836,332 | -0.42(-0.77%) |
Jul 17, 2019 | 54.78 | 54.80 | 54.17 | 54.37 | 1,025,661 | +0.38(+0.70%) |
Jul 16, 2019 | 54.17 | 54.51 | 53.69 | 53.99 | 1,461,405 | -1.78(-3.19%) |
Jul 15, 2019 | 56.00 | 56.05 | 55.65 | 55.77 | 917,672 | +0.00(+0.00%) |
Jul 12, 2019 | 55.68 | 55.99 | 55.55 | 55.77 | 770,100 | +0.75(+1.36%) |
Jul 11, 2019 | 54.99 | 55.21 | 54.89 | 55.02 | 2,796,962 | +0.24(+0.44%) |
Jul 10, 2019 | 55.11 | 55.20 | 54.67 | 54.78 | 833,893 | +0.40(+0.74%) |
Jul 09, 2019 | 54.13 | 54.51 | 53.90 | 54.38 | 1,307,443 | -0.28(-0.51%) |
Jul 08, 2019 | 54.90 | 54.92 | 54.66 | 54.66 | 1,690,989 | -0.37(-0.67%) |
Jul 05, 2019 | 54.39 | 55.11 | 54.38 | 55.03 | 1,468,700 | +0.31(+0.57%) |
Jul 03, 2019 | 54.21 | 54.81 | 54.19 | 54.72 | 784,100 | +1.04(+1.94%) |
Jul 02, 2019 | 53.27 | 53.70 | 53.13 | 53.68 | 1,386,863 | -0.03(-0.06%) |
Jul 01, 2019 | 53.56 | 53.82 | 52.98 | 53.71 | 1,908,194 | +1.32(+2.52%) |
Jun 28, 2019 | 52.84 | 52.84 | 52.19 | 52.39 | 886,300 | -0.31(-0.59%) |
Jun 27, 2019 | 52.54 | 52.78 | 52.21 | 52.70 | 1,027,565 | +0.24(+0.46%) |
Jun 26, 2019 | 52.66 | 52.85 | 52.01 | 52.46 | 1,080,641 | -0.09(-0.17%) |
Jun 25, 2019 | 52.56 | 53.05 | 52.51 | 52.55 | 1,868,630 | -0.60(-1.13%) |
Jun 24, 2019 | 53.54 | 53.73 | 53.12 | 53.15 | 1,530,316 | -0.09(-0.17%) |
Jun 21, 2019 | 52.99 | 53.65 | 52.71 | 53.24 | 2,478,300 | -0.70(-1.30%) |
Jun 20, 2019 | 54.05 | 54.12 | 53.29 | 53.94 | 1,678,680 | +0.96(+1.81%) |
Jun 19, 2019 | 52.93 | 53.17 | 52.58 | 52.98 | 2,280,359 | +0.77(+1.47%) |
Jun 18, 2019 | 52.29 | 52.57 | 52.10 | 52.21 | 1,695,680 | +0.11(+0.21%) |
Jun 17, 2019 | 51.74 | 52.67 | 51.74 | 52.10 | 2,553,849 | +0.77(+1.50%) |
Jun 14, 2019 | 50.54 | 51.56 | 50.43 | 51.33 | 3,736,100 | +1.66(+3.34%) |
Jun 13, 2019 | 49.41 | 49.86 | 49.39 | 49.67 | 1,198,672 | +0.29(+0.59%) |
Jun 12, 2019 | 49.17 | 49.53 | 49.00 | 49.38 | 1,579,893 | -0.44(-0.88%) |
Jun 11, 2019 | 49.88 | 50.12 | 49.67 | 49.82 | 1,064,124 | +0.20(+0.40%) |
Jun 10, 2019 | 49.66 | 49.80 | 49.16 | 49.62 | 1,711,174 | +0.76(+1.56%) |
Jun 07, 2019 | 48.14 | 49.10 | 48.14 | 48.86 | 1,146,300 | +1.41(+2.97%) |
Jun 06, 2019 | 47.64 | 47.76 | 47.33 | 47.45 | 1,159,918 | -0.66(-1.37%) |
Jun 05, 2019 | 48.50 | 48.50 | 47.73 | 48.11 | 764,152 | -0.02(-0.04%) |
Jun 04, 2019 | 47.63 | 48.16 | 47.29 | 48.13 | 1,014,107 | +0.35(+0.73%) |
Jun 03, 2019 | 48.01 | 48.36 | 47.70 | 47.78 | 849,626 | -0.22(-0.46%) |
May 31, 2019 | 47.98 | 48.10 | 47.71 | 48.00 | 1,085,100 | -0.53(-1.09%) |
May 30, 2019 | 48.55 | 48.79 | 48.30 | 48.53 | 613,096 | +0.30(+0.62%) |
May 29, 2019 | 48.46 | 48.47 | 48.01 | 48.23 | 861,189 | -0.94(-1.91%) |
May 28, 2019 | 49.71 | 49.73 | 49.09 | 49.17 | 864,709 | +0.19(+0.39%) |
May 24, 2019 | 48.67 | 49.18 | 48.67 | 48.98 | 809,000 | +0.64(+1.32%) |
May 23, 2019 | 48.48 | 48.57 | 48.13 | 48.34 | 1,851,761 | -2.15(-4.26%) |
May 22, 2019 | 50.63 | 50.72 | 50.37 | 50.49 | 1,127,776 | -0.54(-1.06%) |
May 21, 2019 | 51.23 | 51.23 | 50.56 | 51.03 | 1,450,757 | -1.17(-2.24%) |
May 20, 2019 | 52.54 | 52.88 | 52.01 | 52.20 | 2,019,939 | -0.41(-0.78%) |
May 17, 2019 | 53.22 | 53.61 | 52.38 | 52.61 | 3,318,200 | +0.61(+1.17%) |
May 16, 2019 | 50.92 | 52.33 | 50.25 | 52.00 | 5,301,559 | +2.06(+4.12%) |
May 15, 2019 | 49.48 | 50.08 | 49.03 | 49.94 | 2,177,879 | +1.50(+3.10%) |
May 14, 2019 | 48.15 | 48.54 | 48.05 | 48.44 | 1,146,136 | +0.41(+0.85%) |
May 13, 2019 | 48.50 | 48.66 | 47.87 | 48.03 | 1,475,677 | -1.67(-3.36%) |
May 10, 2019 | 48.99 | 49.86 | 48.40 | 49.70 | 2,148,000 | +0.95(+1.95%) |
May 09, 2019 | 48.12 | 49.10 | 48.10 | 48.75 | 1,903,291 | +0.00(+0.00%) |
May 08, 2019 | 48.65 | 49.08 | 48.40 | 48.75 | 1,220,429 | -0.14(-0.29%) |
May 07, 2019 | 49.01 | 49.25 | 48.61 | 48.89 | 3,310,708 | -2.33(-4.55%) |
May 06, 2019 | 51.15 | 51.49 | 50.60 | 51.22 | 2,225,356 | -1.03(-1.97%) |
May 03, 2019 | 51.63 | 52.47 | 51.50 | 52.25 | 2,704,900 | +0.79(+1.54%) |
May 02, 2019 | 51.27 | 51.76 | 51.05 | 51.46 | 1,349,765 | +0.10(+0.19%) |
May 01, 2019 | 50.39 | 51.87 | 50.39 | 51.36 | 2,184,979 | +0.99(+1.97%) |
Apr 30, 2019 | 50.13 | 50.55 | 50.03 | 50.37 | 1,487,168 | +0.12(+0.24%) |
Apr 29, 2019 | 49.99 | 50.50 | 49.71 | 50.25 | 1,198,108 | +0.01(+0.02%) |
Apr 26, 2019 | 48.35 | 50.92 | 48.20 | 50.24 | 3,853,200 | +3.58(+7.67%) |
Apr 25, 2019 | 46.83 | 46.88 | 46.43 | 46.66 | 1,768,309 | +0.20(+0.43%) |
Apr 24, 2019 | 46.56 | 46.74 | 46.39 | 46.46 | 2,118,911 | -1.84(-3.81%) |
Apr 23, 2019 | 47.72 | 48.41 | 47.62 | 48.30 | 2,081,295 | +0.69(+1.45%) |
Apr 22, 2019 | 47.61 | 47.66 | 47.27 | 47.61 | 1,343,645 | -0.25(-0.52%) |
Apr 18, 2019 | 47.78 | 48.03 | 47.57 | 47.86 | 1,076,200 | +0.12(+0.25%) |
Apr 17, 2019 | 48.12 | 48.28 | 47.56 | 47.74 | 2,349,528 | -0.21(-0.44%) |
Apr 16, 2019 | 47.89 | 48.13 | 47.72 | 47.95 | 1,066,281 | +0.64(+1.35%) |
Apr 15, 2019 | 47.03 | 47.65 | 46.93 | 47.31 | 1,704,320 | +0.32(+0.68%) |
Apr 12, 2019 | 46.86 | 47.15 | 46.75 | 46.99 | 984,800 | +0.74(+1.60%) |
Apr 11, 2019 | 46.07 | 46.42 | 45.99 | 46.25 | 1,157,596 | +0.17(+0.37%) |
Apr 10, 2019 | 45.86 | 46.23 | 45.86 | 46.08 | 1,032,112 | -0.11(-0.24%) |
Apr 09, 2019 | 46.63 | 46.80 | 45.81 | 46.19 | 4,271,147 | -0.41(-0.88%) |
Apr 08, 2019 | 43.00 | 46.92 | 42.96 | 46.60 | 8,327,874 | +3.53(+8.20%) |
Apr 05, 2019 | 43.25 | 43.29 | 43.02 | 43.07 | 1,212,100 | +0.55(+1.29%) |
Apr 04, 2019 | 42.05 | 42.64 | 42.03 | 42.52 | 2,378,398 | +0.13(+0.31%) |
Apr 03, 2019 | 42.56 | 42.65 | 42.35 | 42.39 | 1,010,500 | +0.22(+0.52%) |
Apr 02, 2019 | 42.31 | 42.53 | 42.06 | 42.17 | 1,325,789 | -0.81(-1.88%) |