Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.78 | 55.61 | 54.05 | 55.41 | 5,190,944 | -0.01(-0.02%) |
May 28, 2020 | 56.58 | 56.67 | 54.94 | 55.41 | 3,384,835 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.20 | 4,668,364 | +2.38(+4.42%) |
May 26, 2020 | 52.90 | 54.16 | 52.47 | 53.82 | 3,812,504 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.33 | 50.27 | 50.73 | 4,660,539 | -0.35(-0.68%) |
May 21, 2020 | 51.65 | 51.79 | 50.78 | 51.07 | 2,866,690 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.26 | 51.58 | 3,545,150 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,605 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.23 | 4,742,476 | +3.16(+6.57%) |
May 15, 2020 | 48.08 | 49.45 | 47.96 | 48.07 | 9,141,119 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.43 | 48.47 | 5,196,640 | +1.80(+3.85%) |
May 13, 2020 | 47.87 | 48.02 | 46.19 | 46.67 | 4,058,289 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.04 | 48.06 | 3,218,128 | -2.32(-4.61%) |
May 11, 2020 | 50.60 | 50.71 | 49.70 | 50.38 | 4,072,891 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.09 | 50.45 | 3,267,323 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.51 | 49.69 | 3,073,544 | +0.61(+1.25%) |
May 06, 2020 | 49.01 | 49.58 | 48.35 | 49.08 | 4,000,676 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.10 | 49.19 | 3,474,198 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.85 | 46.99 | 48.82 | 4,731,951 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.35 | 48.00 | 48.37 | 4,554,858 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,346,621 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.65 | 52.50 | 53.12 | 3,227,224 | +1.38(+2.68%) |
Apr 28, 2020 | 51.59 | 52.52 | 50.52 | 51.73 | 4,418,538 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.79 | 48.55 | 50.38 | 3,171,695 | +1.99(+4.11%) |
Apr 24, 2020 | 48.14 | 48.73 | 47.31 | 48.40 | 5,618,981 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.73 | 47.30 | 47.58 | 5,258,952 | +0.72(+1.54%) |
Apr 22, 2020 | 47.07 | 47.41 | 46.48 | 46.86 | 4,144,113 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,175,645 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.74 | 45.79 | 5,978,957 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.45 | 5,957,824 | +2.85(+6.69%) |
Apr 16, 2020 | 43.13 | 43.40 | 41.67 | 42.60 | 6,031,045 | -0.49(-1.13%) |
Apr 15, 2020 | 43.83 | 44.20 | 41.89 | 43.08 | 4,473,192 | -2.32(-5.11%) |
Apr 14, 2020 | 47.05 | 47.08 | 44.86 | 45.40 | 4,306,277 | -0.63(-1.37%) |
Apr 13, 2020 | 46.27 | 46.40 | 44.98 | 46.03 | 4,017,838 | -0.53(-1.14%) |
Apr 09, 2020 | 48.12 | 49.58 | 45.46 | 46.56 | 4,424,525 | -0.29(-0.61%) |
Apr 08, 2020 | 45.54 | 47.56 | 45.54 | 46.85 | 4,139,753 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.03 | 45.12 | 45.22 | 5,156,312 | +0.81(+1.82%) |
Apr 06, 2020 | 43.58 | 44.78 | 43.01 | 44.41 | 4,281,462 | +3.30(+8.03%) |
Apr 03, 2020 | 42.97 | 43.78 | 40.80 | 41.11 | 5,270,019 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.74 | 40.87 | 42.92 | 6,354,402 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.10 | 5,123,247 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.85 | 5,555,900 | +0.92(+2.19%) |
Mar 30, 2020 | 41.33 | 42.25 | 40.70 | 41.93 | 5,081,315 | +0.94(+2.30%) |
Mar 27, 2020 | 41.53 | 42.30 | 40.56 | 40.99 | 5,793,351 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.39 | 41.57 | 43.88 | 7,372,666 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.91 | 39.75 | 42.81 | 7,124,886 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.84 | 6,336,490 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.67 | 33.95 | 34.24 | 8,391,758 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.65 | 8,199,834 | -1.74(-4.19%) |
Mar 19, 2020 | 36.44 | 43.14 | 35.34 | 41.38 | 7,785,514 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,509,720 | -5.65(-13.24%) |
Mar 17, 2020 | 42.86 | 43.16 | 40.61 | 42.64 | 9,539,160 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.58 | 39.06 | 42.23 | 11,747,916 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.26 | 40.74 | 45.26 | 13,553,814 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.53 | 10,002,440 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.75 | 45.81 | 46.89 | 13,147,787 | -1.55(-3.19%) |
Mar 10, 2020 | 47.23 | 48.44 | 44.76 | 48.43 | 11,980,731 | +3.15(+6.95%) |
Mar 09, 2020 | 49.46 | 51.26 | 45.26 | 45.29 | 14,024,105 | -10.59(-18.96%) |
Mar 06, 2020 | 56.49 | 57.61 | 55.05 | 55.88 | 8,586,606 | -2.33(-4.00%) |
Mar 05, 2020 | 58.01 | 59.80 | 57.78 | 58.21 | 5,218,807 | -1.74(-2.91%) |
Mar 04, 2020 | 58.20 | 60.20 | 57.92 | 59.95 | 4,796,754 | +2.63(+4.60%) |
Mar 03, 2020 | 59.55 | 61.06 | 56.84 | 57.32 | 5,718,427 | -2.30(-3.86%) |
Mar 02, 2020 | 58.04 | 59.83 | 57.12 | 59.62 | 5,312,690 | +1.97(+3.42%) |
Feb 28, 2020 | 56.16 | 57.75 | 55.85 | 57.65 | 7,210,218 | -0.24(-0.42%) |
Feb 27, 2020 | 58.50 | 60.89 | 57.88 | 57.89 | 5,160,233 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.70 | 59.86 | 59.92 | 5,336,569 | +0.03(+0.05%) |
Feb 25, 2020 | 62.38 | 62.67 | 59.64 | 59.89 | 4,815,487 | -2.33(-3.74%) |
Feb 24, 2020 | 62.56 | 62.90 | 62.05 | 62.22 | 3,994,441 | -2.61(-4.02%) |
Feb 21, 2020 | 64.27 | 64.83 | 63.85 | 64.83 | 2,883,887 | +0.06(+0.10%) |
Feb 20, 2020 | 64.53 | 65.48 | 64.30 | 64.76 | 2,600,210 | +0.14(+0.22%) |
Feb 19, 2020 | 64.63 | 65.27 | 64.37 | 64.62 | 3,293,245 | +0.38(+0.59%) |
Feb 18, 2020 | 64.98 | 65.38 | 63.58 | 64.24 | 4,773,355 | -1.86(-2.82%) |
Feb 14, 2020 | 65.70 | 66.10 | 65.29 | 66.10 | 3,110,412 | +0.33(+0.51%) |
Feb 13, 2020 | 66.86 | 66.98 | 65.10 | 65.77 | 3,947,604 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.37 | 67.35 | 3,759,147 | +1.40(+2.13%) |
Feb 11, 2020 | 65.99 | 66.70 | 65.83 | 65.95 | 3,055,925 | +0.39(+0.60%) |
Feb 10, 2020 | 65.62 | 65.89 | 65.00 | 65.56 | 3,081,977 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.76 | 65.90 | 2,556,548 | -1.32(-1.97%) |
Feb 06, 2020 | 68.45 | 68.45 | 66.92 | 67.22 | 2,509,542 | -0.68(-1.00%) |
Feb 05, 2020 | 66.64 | 68.03 | 66.58 | 67.90 | 4,415,539 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.78 | 65.18 | 65.42 | 4,232,798 | +0.57(+0.88%) |
Feb 03, 2020 | 64.41 | 65.51 | 64.08 | 64.85 | 4,403,596 | +0.87(+1.35%) |
Jan 31, 2020 | 65.49 | 65.83 | 63.60 | 63.99 | 4,824,720 | -1.97(-2.98%) |
Jan 30, 2020 | 65.21 | 65.98 | 64.90 | 65.95 | 2,977,124 | -0.07(-0.11%) |
Jan 29, 2020 | 66.98 | 67.00 | 65.99 | 66.02 | 3,456,405 | -0.46(-0.70%) |
Jan 28, 2020 | 66.21 | 66.90 | 65.75 | 66.49 | 4,802,175 | +0.62(+0.94%) |
Jan 27, 2020 | 67.03 | 67.20 | 65.86 | 65.87 | 3,992,032 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,269 | -0.80(-1.15%) |
Jan 23, 2020 | 68.43 | 69.42 | 67.92 | 69.31 | 2,037,021 | +0.51(+0.74%) |
Jan 22, 2020 | 69.48 | 69.50 | 68.67 | 68.80 | 3,385,588 | -0.21(-0.30%) |
Jan 21, 2020 | 69.17 | 69.35 | 68.50 | 69.01 | 3,522,272 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.37 | 69.48 | 5,606,563 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.58 | 68.79 | 69.56 | 2,730,183 | +1.08(+1.58%) |
Jan 15, 2020 | 68.67 | 69.03 | 68.17 | 68.48 | 2,650,902 | -0.19(-0.27%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.59 | 68.67 | 2,552,684 | -0.46(-0.67%) |
Jan 13, 2020 | 68.92 | 69.17 | 68.74 | 69.13 | 2,199,156 | +0.40(+0.58%) |
Jan 10, 2020 | 69.63 | 69.66 | 68.63 | 68.73 | 2,942,992 | -0.77(-1.11%) |
Jan 09, 2020 | 69.46 | 69.51 | 68.81 | 69.50 | 2,585,012 | +0.26(+0.37%) |
Jan 08, 2020 | 68.88 | 69.47 | 68.64 | 69.24 | 2,859,498 | +0.24(+0.35%) |
Jan 07, 2020 | 68.37 | 69.18 | 68.22 | 69.00 | 2,795,363 | +0.17(+0.25%) |
Jan 06, 2020 | 67.78 | 68.86 | 67.67 | 68.83 | 4,241,674 | +0.56(+0.82%) |
Jan 03, 2020 | 67.89 | 68.34 | 67.50 | 68.26 | 2,991,913 | -0.95(-1.37%) |
Jan 02, 2020 | 68.40 | 69.24 | 68.14 | 69.21 | 2,834,854 | +1.09(+1.60%) |
Dec 31, 2019 | 68.21 | 68.56 | 67.92 | 68.12 | 1,853,293 | -0.16(-0.24%) |
Dec 30, 2019 | 68.45 | 68.61 | 68.00 | 68.28 | 1,403,789 | -0.06(-0.09%) |
Dec 27, 2019 | 68.66 | 68.67 | 68.18 | 68.34 | 1,111,304 | -0.14(-0.21%) |
Dec 26, 2019 | 68.20 | 68.49 | 67.95 | 68.49 | 982,195 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.96 | 67.98 | 548,207 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.66 | 68.09 | 68.59 | 1,632,547 | +0.46(+0.68%) |
Dec 20, 2019 | 68.71 | 68.74 | 67.95 | 68.13 | 6,112,454 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.14 | 67.64 | 67.97 | 2,493,009 | +0.04(+0.07%) |
Dec 18, 2019 | 68.30 | 68.32 | 67.56 | 67.92 | 2,982,545 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,941,827 | -0.01(-0.01%) |
Dec 16, 2019 | 68.40 | 68.75 | 68.03 | 68.03 | 2,548,059 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 69.00 | 67.52 | 67.87 | 3,834,879 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.89 | 67.42 | 68.76 | 2,794,799 | +1.11(+1.64%) |
Dec 11, 2019 | 66.90 | 67.68 | 66.59 | 67.65 | 2,504,722 | +1.05(+1.58%) |
Dec 10, 2019 | 66.95 | 67.20 | 66.57 | 66.59 | 4,778,899 | -0.54(-0.81%) |
Dec 09, 2019 | 67.12 | 67.48 | 67.03 | 67.14 | 3,261,187 | +0.06(+0.09%) |
Dec 06, 2019 | 66.91 | 67.17 | 66.67 | 67.08 | 3,456,720 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.20 | 65.55 | 66.08 | 3,324,820 | +0.43(+0.65%) |
Dec 04, 2019 | 65.45 | 66.27 | 65.28 | 65.66 | 2,757,889 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.23 | 64.86 | 3,104,014 | -0.67(-1.02%) |
Dec 02, 2019 | 66.06 | 66.77 | 65.49 | 65.53 | 2,736,657 | -0.45(-0.68%) |
Nov 29, 2019 | 66.25 | 66.38 | 65.83 | 65.98 | 1,216,647 | -0.52(-0.78%) |
Nov 27, 2019 | 66.49 | 66.58 | 65.99 | 66.50 | 1,684,812 | +0.01(+0.02%) |
Nov 26, 2019 | 66.47 | 66.50 | 66.00 | 66.48 | 2,325,449 | +0.07(+0.10%) |
Nov 25, 2019 | 66.10 | 66.44 | 65.81 | 66.42 | 2,546,405 | +0.62(+0.94%) |
Nov 22, 2019 | 65.83 | 65.88 | 65.41 | 65.80 | 2,715,626 | +0.09(+0.14%) |
Nov 21, 2019 | 65.16 | 65.75 | 64.79 | 65.71 | 2,368,839 | +0.72(+1.11%) |
Nov 20, 2019 | 65.18 | 65.40 | 64.59 | 64.99 | 2,511,520 | -0.47(-0.72%) |
Nov 19, 2019 | 65.73 | 65.73 | 65.07 | 65.46 | 2,388,047 | +0.19(+0.29%) |
Nov 18, 2019 | 65.34 | 65.48 | 64.99 | 65.27 | 1,879,133 | -0.41(-0.63%) |
Nov 15, 2019 | 65.56 | 65.83 | 65.20 | 65.68 | 2,389,075 | +0.71(+1.10%) |
Nov 14, 2019 | 64.62 | 65.43 | 64.56 | 64.97 | 2,240,094 | -0.31(-0.48%) |
Nov 13, 2019 | 65.21 | 65.48 | 65.00 | 65.28 | 3,139,890 | -0.43(-0.66%) |
Nov 12, 2019 | 65.88 | 66.27 | 65.56 | 65.72 | 2,603,824 | +0.23(+0.35%) |
Nov 11, 2019 | 65.02 | 65.56 | 64.92 | 65.48 | 1,886,792 | -0.06(-0.09%) |
Nov 08, 2019 | 65.40 | 65.56 | 65.05 | 65.55 | 2,498,184 | +0.08(+0.12%) |
Nov 07, 2019 | 65.55 | 65.91 | 65.27 | 65.47 | 2,898,942 | +0.17(+0.26%) |
Nov 06, 2019 | 64.88 | 65.87 | 64.65 | 65.30 | 4,543,523 | -0.17(-0.26%) |
Nov 05, 2019 | 63.97 | 65.59 | 63.88 | 65.47 | 7,411,530 | +0.51(+0.78%) |
Nov 04, 2019 | 64.30 | 67.02 | 64.14 | 64.96 | 7,469,370 | +1.27(+1.99%) |
Nov 01, 2019 | 62.65 | 63.69 | 62.51 | 63.69 | 3,265,764 | +1.45(+2.34%) |
Oct 31, 2019 | 62.77 | 63.02 | 61.56 | 62.24 | 3,309,416 | -0.78(-1.24%) |
Oct 30, 2019 | 62.77 | 63.04 | 61.98 | 63.02 | 2,024,889 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.19 | 62.55 | 62.87 | 2,746,351 | -0.12(-0.18%) |
Oct 28, 2019 | 63.23 | 63.38 | 62.57 | 62.98 | 2,342,287 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.08 | 62.02 | 62.83 | 2,192,618 | +0.83(+1.35%) |
Oct 24, 2019 | 62.77 | 62.81 | 61.61 | 62.00 | 2,018,197 | -0.60(-0.96%) |
Oct 23, 2019 | 62.33 | 62.66 | 62.03 | 62.60 | 2,816,405 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.49 | 61.17 | 62.31 | 2,510,467 | +0.71(+1.15%) |
Oct 21, 2019 | 61.27 | 61.88 | 61.16 | 61.60 | 2,646,626 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.06 | 60.26 | 60.91 | 4,370,019 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.75 | 60.06 | 60.37 | 3,192,849 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.41 | 59.69 | 59.73 | 3,136,974 | -0.36(-0.61%) |
Oct 15, 2019 | 59.63 | 60.70 | 59.12 | 60.09 | 5,393,061 | +0.46(+0.77%) |
Oct 14, 2019 | 59.10 | 59.78 | 59.03 | 59.63 | 2,431,114 | +0.15(+0.25%) |
Oct 11, 2019 | 58.78 | 60.36 | 58.53 | 59.48 | 4,213,460 | +1.77(+3.06%) |
Oct 10, 2019 | 56.59 | 58.05 | 56.59 | 57.71 | 3,203,450 | +1.27(+2.25%) |
Oct 09, 2019 | 56.50 | 56.89 | 55.88 | 56.44 | 3,131,360 | +0.41(+0.73%) |
Oct 08, 2019 | 56.57 | 56.79 | 55.98 | 56.04 | 3,091,362 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.18 | 2,314,845 | -0.66(-1.14%) |
Oct 04, 2019 | 57.10 | 57.85 | 57.10 | 57.84 | 3,624,869 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.72 | 57.14 | 3,755,001 | +0.80(+1.42%) |
Oct 02, 2019 | 57.03 | 57.31 | 55.88 | 56.34 | 4,720,916 | -1.55(-2.68%) |
Oct 01, 2019 | 60.30 | 60.57 | 57.82 | 57.89 | 8,684,108 | -1.43(-2.41%) |
Sep 30, 2019 | 59.11 | 59.63 | 59.11 | 59.32 | 5,697,933 | +0.41(+0.69%) |
Sep 27, 2019 | 57.74 | 59.27 | 56.78 | 58.91 | 7,300,010 | +1.96(+3.44%) |
Sep 26, 2019 | 57.21 | 57.21 | 56.63 | 56.95 | 2,179,395 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.56 | 57.19 | 2,704,558 | +0.42(+0.73%) |
Sep 24, 2019 | 57.67 | 57.92 | 56.59 | 56.77 | 4,162,944 | -0.83(-1.45%) |
Sep 23, 2019 | 57.14 | 57.90 | 56.91 | 57.61 | 2,942,461 | -0.02(-0.03%) |
Sep 20, 2019 | 57.98 | 58.32 | 57.23 | 57.62 | 4,659,580 | -0.20(-0.34%) |
Sep 19, 2019 | 57.76 | 58.15 | 57.48 | 57.82 | 2,330,604 | +0.23(+0.40%) |
Sep 18, 2019 | 57.29 | 57.60 | 56.80 | 57.59 | 3,971,171 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,324 | -0.63(-1.08%) |
Sep 16, 2019 | 58.14 | 58.48 | 57.86 | 58.25 | 2,569,146 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.81 | 58.16 | 2,533,463 | +0.75(+1.30%) |
Sep 12, 2019 | 57.67 | 58.13 | 57.14 | 57.41 | 2,714,662 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 58.00 | 56.95 | 57.85 | 3,434,632 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.50 | 56.42 | 57.50 | 3,445,480 | +0.91(+1.61%) |
Sep 09, 2019 | 55.49 | 56.67 | 55.37 | 56.59 | 3,951,489 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.70 | 55.23 | 2,990,968 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.68 | 54.86 | 3,955,387 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.89 | 3,704,124 | +1.07(+2.07%) |
Sep 03, 2019 | 52.35 | 52.35 | 51.49 | 51.81 | 3,530,118 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.21 | 52.78 | 52.87 | 3,025,684 | +0.40(+0.76%) |
Aug 29, 2019 | 52.07 | 52.66 | 51.87 | 52.47 | 2,618,865 | +1.16(+2.27%) |
Aug 28, 2019 | 50.53 | 51.40 | 50.25 | 51.31 | 1,956,264 | +0.50(+0.98%) |
Aug 27, 2019 | 51.15 | 51.21 | 50.43 | 50.81 | 2,942,585 | -0.01(-0.02%) |
Aug 26, 2019 | 50.98 | 51.31 | 50.34 | 50.82 | 3,600,846 | +0.25(+0.49%) |
Aug 23, 2019 | 51.15 | 51.93 | 50.30 | 50.57 | 4,248,063 | -1.06(-2.06%) |
Aug 22, 2019 | 52.10 | 52.31 | 51.41 | 51.64 | 2,455,082 | -0.23(-0.44%) |
Aug 21, 2019 | 52.18 | 52.21 | 51.72 | 51.87 | 2,981,824 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 52.00 | 51.40 | 51.44 | 2,852,825 | -0.51(-0.97%) |
Aug 19, 2019 | 52.35 | 52.38 | 51.77 | 51.95 | 4,615,867 | +0.56(+1.09%) |
Aug 16, 2019 | 50.46 | 51.54 | 50.37 | 51.39 | 3,756,293 | +1.34(+2.68%) |
Aug 15, 2019 | 50.37 | 50.66 | 49.67 | 50.05 | 4,951,999 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.47 | 50.14 | 50.26 | 4,411,793 | -1.80(-3.46%) |
Aug 13, 2019 | 50.78 | 53.24 | 50.71 | 52.06 | 3,897,001 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,075 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.18 | 52.11 | 52.32 | 3,351,993 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,657,992 | +1.05(+2.00%) |
Aug 07, 2019 | 52.47 | 52.67 | 51.35 | 52.41 | 4,468,617 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.50 | 4,625,409 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,427,364 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.93 | 54.24 | 5,196,021 | -0.97(-1.75%) |
Aug 01, 2019 | 57.11 | 57.44 | 55.00 | 55.20 | 5,152,809 | -1.86(-3.27%) |
Jul 31, 2019 | 59.20 | 59.20 | 56.23 | 57.07 | 7,490,159 | -2.12(-3.58%) |
Jul 30, 2019 | 58.23 | 59.25 | 57.88 | 59.19 | 2,612,718 | +0.87(+1.49%) |
Jul 29, 2019 | 58.16 | 58.61 | 57.02 | 58.32 | 3,634,002 | -0.32(-0.54%) |
Jul 26, 2019 | 58.84 | 58.93 | 58.29 | 58.63 | 2,333,002 | -0.24(-0.40%) |
Jul 25, 2019 | 58.90 | 59.10 | 58.30 | 58.87 | 2,506,651 | -0.29(-0.49%) |
Jul 24, 2019 | 58.29 | 59.26 | 58.13 | 59.16 | 2,187,784 | +0.36(+0.61%) |
Jul 23, 2019 | 57.88 | 58.82 | 57.61 | 58.80 | 2,402,100 | +1.28(+2.22%) |
Jul 22, 2019 | 57.53 | 57.83 | 57.16 | 57.53 | 2,519,384 | +0.10(+0.17%) |
Jul 19, 2019 | 57.04 | 57.71 | 56.81 | 57.43 | 3,330,051 | +0.93(+1.65%) |
Jul 18, 2019 | 56.71 | 56.86 | 56.27 | 56.50 | 3,609,155 | -0.39(-0.68%) |
Jul 17, 2019 | 58.11 | 58.21 | 56.80 | 56.88 | 2,472,582 | -1.38(-2.37%) |
Jul 16, 2019 | 57.71 | 58.78 | 57.55 | 58.26 | 2,151,928 | +0.48(+0.84%) |
Jul 15, 2019 | 57.94 | 58.02 | 57.43 | 57.78 | 1,839,335 | +0.00(+0.00%) |
Jul 12, 2019 | 56.82 | 58.07 | 56.73 | 57.78 | 2,950,445 | +1.35(+2.38%) |
Jul 11, 2019 | 56.12 | 56.53 | 55.81 | 56.43 | 2,362,402 | +0.40(+0.72%) |
Jul 10, 2019 | 56.92 | 57.04 | 55.86 | 56.03 | 3,096,180 | -0.48(-0.86%) |
Jul 09, 2019 | 56.58 | 56.88 | 56.11 | 56.51 | 2,563,472 | -0.53(-0.93%) |
Jul 08, 2019 | 57.25 | 57.75 | 56.87 | 57.04 | 2,436,753 | -0.48(-0.84%) |
Jul 05, 2019 | 57.59 | 57.87 | 56.47 | 57.53 | 2,588,801 | -0.69(-1.19%) |
Jul 03, 2019 | 58.46 | 58.55 | 57.68 | 58.22 | 1,815,265 | -0.10(-0.17%) |
Jul 02, 2019 | 58.46 | 58.57 | 57.78 | 58.32 | 3,654,488 | -0.36(-0.61%) |
Jul 01, 2019 | 59.72 | 59.87 | 58.44 | 58.68 | 3,297,861 | -0.01(-0.01%) |
Jun 28, 2019 | 58.26 | 58.98 | 58.11 | 58.69 | 8,088,826 | +0.55(+0.94%) |
Jun 27, 2019 | 58.15 | 58.45 | 57.79 | 58.14 | 3,741,562 | +0.22(+0.38%) |
Jun 26, 2019 | 57.64 | 58.15 | 57.48 | 57.92 | 2,958,847 | +0.49(+0.86%) |
Jun 25, 2019 | 57.60 | 57.68 | 57.31 | 57.43 | 2,380,416 | -0.11(-0.18%) |
Jun 24, 2019 | 57.74 | 57.96 | 57.46 | 57.53 | 3,089,153 | -0.19(-0.34%) |
Jun 21, 2019 | 57.61 | 58.15 | 57.35 | 57.73 | 4,952,614 | +0.11(+0.18%) |
Jun 20, 2019 | 56.88 | 57.73 | 56.29 | 57.62 | 4,317,271 | +1.79(+3.20%) |
Jun 19, 2019 | 56.42 | 56.56 | 55.71 | 55.84 | 3,064,109 | -0.42(-0.75%) |
Jun 18, 2019 | 55.56 | 56.70 | 55.38 | 56.26 | 4,408,536 | +1.13(+2.04%) |
Jun 17, 2019 | 55.27 | 55.46 | 54.99 | 55.13 | 3,375,055 | -0.08(-0.14%) |
Jun 14, 2019 | 55.45 | 55.51 | 54.55 | 55.21 | 3,208,518 | -0.38(-0.68%) |
Jun 13, 2019 | 55.56 | 55.73 | 55.19 | 55.59 | 3,140,782 | +0.40(+0.73%) |
Jun 12, 2019 | 55.58 | 55.79 | 54.83 | 55.19 | 4,218,867 | -0.63(-1.13%) |
Jun 11, 2019 | 57.47 | 57.74 | 55.79 | 55.82 | 4,425,289 | -1.03(-1.81%) |
Jun 10, 2019 | 56.43 | 57.35 | 56.31 | 56.85 | 3,405,151 | +0.84(+1.49%) |
Jun 07, 2019 | 55.40 | 56.43 | 55.27 | 56.01 | 3,937,375 | +0.91(+1.64%) |
Jun 06, 2019 | 55.67 | 55.80 | 54.54 | 55.11 | 3,603,658 | -0.56(-1.01%) |
Jun 05, 2019 | 55.48 | 55.88 | 54.84 | 55.67 | 5,788,544 | +0.73(+1.33%) |
Jun 04, 2019 | 54.01 | 55.03 | 53.67 | 54.94 | 3,709,222 | +1.65(+3.10%) |