Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |
Mar 02, 2020 | 65.09 | 67.97 | 63.44 | 67.96 | 4,565,657 | +3.38(+5.23%) |
Feb 28, 2020 | 64.93 | 66.57 | 62.61 | 64.58 | 5,572,376 | -2.27(-3.40%) |
Feb 27, 2020 | 67.87 | 70.40 | 66.59 | 66.85 | 6,756,410 | -3.30(-4.71%) |
Feb 26, 2020 | 70.71 | 72.42 | 70.13 | 70.16 | 4,059,860 | +0.25(+0.35%) |
Feb 25, 2020 | 73.97 | 74.07 | 69.72 | 69.91 | 3,398,079 | -3.08(-4.22%) |
Feb 24, 2020 | 73.56 | 75.12 | 72.61 | 72.99 | 3,374,616 | -4.06(-5.27%) |
Feb 21, 2020 | 77.98 | 78.22 | 76.51 | 77.05 | 2,199,501 | -1.43(-1.82%) |
Feb 20, 2020 | 77.75 | 78.53 | 77.32 | 78.48 | 2,591,320 | +0.85(+1.09%) |
Feb 19, 2020 | 77.28 | 77.88 | 77.00 | 77.63 | 1,665,511 | +0.67(+0.87%) |
Feb 18, 2020 | 76.41 | 77.48 | 76.15 | 76.97 | 1,809,174 | -0.04(-0.06%) |
Feb 14, 2020 | 77.69 | 77.81 | 76.71 | 77.01 | 1,430,490 | -0.16(-0.21%) |
Feb 13, 2020 | 77.24 | 77.95 | 77.00 | 77.17 | 2,021,157 | -0.45(-0.58%) |
Feb 12, 2020 | 77.07 | 77.86 | 76.84 | 77.63 | 1,848,446 | +0.89(+1.16%) |
Feb 11, 2020 | 76.30 | 76.89 | 75.74 | 76.74 | 2,107,856 | +1.02(+1.34%) |
Feb 10, 2020 | 74.18 | 75.75 | 74.15 | 75.72 | 2,707,655 | +1.43(+1.93%) |
Feb 07, 2020 | 75.34 | 75.78 | 73.83 | 74.29 | 2,327,651 | -1.38(-1.83%) |
Feb 06, 2020 | 76.86 | 77.33 | 75.59 | 75.67 | 2,364,098 | -0.73(-0.96%) |
Feb 05, 2020 | 74.85 | 76.73 | 74.58 | 76.41 | 2,712,705 | +2.40(+3.24%) |
Feb 04, 2020 | 73.87 | 74.48 | 73.79 | 74.01 | 2,103,310 | +1.22(+1.68%) |
Feb 03, 2020 | 72.90 | 73.73 | 72.49 | 72.79 | 2,542,335 | +0.49(+0.67%) |
Jan 31, 2020 | 74.01 | 74.24 | 72.16 | 72.30 | 3,328,947 | -2.06(-2.77%) |
Jan 30, 2020 | 74.31 | 74.78 | 73.34 | 74.36 | 2,400,023 | -0.87(-1.16%) |
Jan 29, 2020 | 76.30 | 76.92 | 75.21 | 75.23 | 3,072,831 | -0.66(-0.87%) |
Jan 28, 2020 | 75.47 | 76.23 | 74.97 | 75.88 | 1,707,971 | +0.93(+1.24%) |
Jan 27, 2020 | 74.95 | 75.83 | 74.57 | 74.95 | 2,012,745 | -1.40(-1.83%) |
Jan 24, 2020 | 77.06 | 77.06 | 75.78 | 76.35 | 1,416,902 | -0.32(-0.42%) |
Jan 23, 2020 | 75.86 | 77.10 | 75.43 | 76.68 | 1,897,631 | +0.47(+0.62%) |
Jan 22, 2020 | 77.63 | 77.83 | 75.94 | 76.21 | 2,346,621 | -0.83(-1.07%) |
Jan 21, 2020 | 76.36 | 78.28 | 76.33 | 77.04 | 4,230,082 | +0.26(+0.33%) |
Jan 17, 2020 | 76.36 | 77.11 | 75.42 | 76.78 | 3,990,309 | +0.85(+1.11%) |
Jan 16, 2020 | 76.43 | 76.67 | 75.59 | 75.94 | 2,350,911 | +0.03(+0.03%) |
Jan 15, 2020 | 74.78 | 76.72 | 74.52 | 75.91 | 4,431,828 | -1.32(-1.71%) |
Jan 14, 2020 | 77.67 | 78.39 | 77.05 | 77.23 | 2,336,095 | -0.67(-0.87%) |
Jan 13, 2020 | 77.38 | 77.93 | 77.14 | 77.91 | 2,504,380 | +0.52(+0.67%) |
Jan 10, 2020 | 76.47 | 77.46 | 76.27 | 77.39 | 2,872,343 | +1.09(+1.43%) |
Jan 09, 2020 | 76.35 | 76.40 | 75.49 | 76.29 | 2,607,178 | +0.61(+0.81%) |
Jan 08, 2020 | 75.30 | 76.29 | 75.01 | 75.68 | 2,397,864 | +0.20(+0.27%) |
Jan 07, 2020 | 74.95 | 76.16 | 74.66 | 75.47 | 2,391,368 | +0.43(+0.57%) |
Jan 06, 2020 | 73.82 | 75.06 | 73.63 | 75.05 | 2,659,140 | +0.62(+0.84%) |
Jan 03, 2020 | 73.48 | 74.82 | 73.34 | 74.42 | 2,007,161 | -0.11(-0.15%) |
Jan 02, 2020 | 75.46 | 75.50 | 74.24 | 74.54 | 2,866,900 | -0.42(-0.56%) |
Dec 31, 2019 | 74.76 | 75.28 | 74.22 | 74.95 | 2,032,462 | +0.20(+0.26%) |
Dec 30, 2019 | 74.35 | 75.09 | 73.85 | 74.76 | 1,781,033 | +0.48(+0.64%) |
Dec 27, 2019 | 75.12 | 75.24 | 74.23 | 74.28 | 1,533,923 | -0.72(-0.96%) |
Dec 26, 2019 | 75.12 | 75.30 | 74.54 | 75.00 | 1,572,835 | -0.07(-0.09%) |
Dec 24, 2019 | 75.13 | 75.56 | 74.64 | 75.07 | 868,813 | +0.25(+0.33%) |
Dec 23, 2019 | 75.27 | 75.40 | 74.48 | 74.82 | 2,134,524 | -0.08(-0.10%) |
Dec 20, 2019 | 76.16 | 76.41 | 74.74 | 74.89 | 4,275,891 | -0.78(-1.03%) |
Dec 19, 2019 | 74.80 | 75.84 | 74.31 | 75.67 | 3,801,030 | +1.39(+1.87%) |
Dec 18, 2019 | 74.00 | 74.92 | 73.85 | 74.28 | 3,716,487 | +0.55(+0.75%) |
Dec 17, 2019 | 73.20 | 73.83 | 72.18 | 73.72 | 2,304,126 | +0.49(+0.66%) |
Dec 16, 2019 | 72.63 | 74.15 | 72.57 | 73.24 | 4,267,469 | +1.28(+1.78%) |
Dec 13, 2019 | 72.56 | 72.65 | 71.25 | 71.96 | 3,117,859 | -0.48(-0.66%) |
Dec 12, 2019 | 71.21 | 72.60 | 70.86 | 72.43 | 3,422,646 | +1.29(+1.81%) |
Dec 11, 2019 | 70.08 | 71.34 | 69.61 | 71.14 | 2,733,393 | +0.81(+1.15%) |
Dec 10, 2019 | 70.06 | 70.75 | 69.84 | 70.34 | 2,477,454 | +0.26(+0.38%) |
Dec 09, 2019 | 69.36 | 70.99 | 69.14 | 70.07 | 3,288,160 | +0.44(+0.63%) |
Dec 06, 2019 | 68.94 | 70.01 | 68.93 | 69.63 | 4,358,994 | +1.47(+2.15%) |
Dec 05, 2019 | 66.97 | 68.21 | 66.95 | 68.16 | 3,541,958 | +0.97(+1.44%) |
Dec 04, 2019 | 66.75 | 67.55 | 66.45 | 67.20 | 3,667,817 | +0.91(+1.37%) |
Dec 03, 2019 | 65.77 | 66.35 | 65.39 | 66.29 | 4,980,921 | -0.75(-1.11%) |
Dec 02, 2019 | 68.74 | 68.74 | 66.50 | 67.04 | 5,102,053 | -1.40(-2.05%) |
Nov 29, 2019 | 68.12 | 69.11 | 67.48 | 68.44 | 3,490,683 | -0.08(-0.12%) |
Nov 27, 2019 | 69.84 | 70.00 | 67.99 | 68.52 | 7,118,052 | -0.71(-1.03%) |
Nov 26, 2019 | 65.52 | 70.97 | 65.38 | 69.23 | 16,397,247 | +6.22(+9.87%) |
Nov 25, 2019 | 62.16 | 63.22 | 61.22 | 63.01 | 4,964,080 | +1.37(+2.22%) |
Nov 22, 2019 | 61.35 | 61.78 | 61.01 | 61.65 | 2,834,000 | +0.36(+0.60%) |
Nov 21, 2019 | 63.07 | 63.23 | 61.13 | 61.28 | 3,994,888 | -1.65(-2.62%) |
Nov 20, 2019 | 63.58 | 63.94 | 62.63 | 62.93 | 2,578,755 | -1.03(-1.61%) |
Nov 19, 2019 | 64.85 | 65.02 | 63.48 | 63.95 | 2,737,034 | -1.64(-2.50%) |
Nov 18, 2019 | 65.06 | 65.93 | 64.75 | 65.59 | 3,018,802 | +0.17(+0.26%) |
Nov 15, 2019 | 64.44 | 65.44 | 64.42 | 65.42 | 2,600,101 | +1.26(+1.97%) |
Nov 14, 2019 | 63.58 | 64.49 | 63.54 | 64.16 | 2,124,680 | +0.49(+0.77%) |
Nov 13, 2019 | 63.42 | 64.01 | 62.96 | 63.67 | 1,886,100 | -0.14(-0.23%) |
Nov 12, 2019 | 64.66 | 64.66 | 63.63 | 63.81 | 2,573,727 | -0.90(-1.39%) |
Nov 11, 2019 | 64.92 | 65.30 | 64.20 | 64.71 | 3,066,417 | -0.51(-0.78%) |
Nov 08, 2019 | 64.23 | 65.23 | 64.00 | 65.22 | 2,337,923 | +0.71(+1.11%) |
Nov 07, 2019 | 64.47 | 65.25 | 64.33 | 64.51 | 2,143,184 | +0.81(+1.28%) |
Nov 06, 2019 | 63.62 | 63.89 | 62.47 | 63.69 | 2,947,352 | +0.18(+0.28%) |
Nov 05, 2019 | 63.65 | 64.50 | 63.26 | 63.51 | 3,379,021 | +0.03(+0.04%) |
Nov 04, 2019 | 62.50 | 63.61 | 62.46 | 63.49 | 1,749,292 | +1.60(+2.59%) |
Nov 01, 2019 | 61.44 | 62.37 | 61.21 | 61.88 | 2,773,316 | +0.92(+1.52%) |
Oct 31, 2019 | 61.38 | 61.70 | 60.35 | 60.96 | 2,296,915 | -0.74(-1.20%) |
Oct 30, 2019 | 62.66 | 62.73 | 60.42 | 61.70 | 2,162,089 | -1.02(-1.62%) |
Oct 29, 2019 | 62.91 | 63.45 | 62.64 | 62.72 | 2,474,856 | -0.40(-0.63%) |
Oct 28, 2019 | 63.05 | 63.99 | 62.83 | 63.11 | 2,334,203 | +1.04(+1.67%) |
Oct 25, 2019 | 60.98 | 62.75 | 60.66 | 62.08 | 1,697,619 | +0.87(+1.43%) |
Oct 24, 2019 | 61.62 | 61.92 | 60.09 | 61.21 | 1,859,861 | +0.04(+0.07%) |
Oct 23, 2019 | 61.44 | 61.74 | 60.98 | 61.16 | 2,006,207 | -0.28(-0.46%) |
Oct 22, 2019 | 60.85 | 61.74 | 60.50 | 61.44 | 1,782,066 | +0.79(+1.30%) |
Oct 21, 2019 | 60.37 | 61.17 | 60.31 | 60.65 | 1,810,265 | +0.81(+1.35%) |
Oct 18, 2019 | 58.96 | 60.22 | 58.76 | 59.85 | 2,716,992 | +0.54(+0.92%) |
Oct 17, 2019 | 58.47 | 59.48 | 58.28 | 59.30 | 2,130,194 | +1.25(+2.15%) |
Oct 16, 2019 | 57.48 | 58.59 | 57.28 | 58.06 | 2,663,408 | +0.40(+0.69%) |
Oct 15, 2019 | 58.37 | 58.60 | 57.66 | 57.66 | 2,355,232 | -0.66(-1.14%) |
Oct 14, 2019 | 58.52 | 58.52 | 57.75 | 58.32 | 1,568,787 | -0.69(-1.16%) |
Oct 11, 2019 | 57.57 | 59.56 | 57.57 | 59.01 | 3,179,604 | +2.38(+4.20%) |
Oct 10, 2019 | 55.88 | 57.00 | 55.88 | 56.63 | 2,288,559 | +0.87(+1.57%) |
Oct 09, 2019 | 55.92 | 56.25 | 55.58 | 55.76 | 1,996,744 | +0.36(+0.64%) |
Oct 08, 2019 | 56.04 | 56.30 | 55.07 | 55.40 | 1,990,621 | -1.31(-2.30%) |
Oct 07, 2019 | 56.56 | 57.36 | 56.50 | 56.71 | 2,111,720 | -0.06(-0.10%) |
Oct 04, 2019 | 55.86 | 56.80 | 55.86 | 56.77 | 2,004,338 | +1.04(+1.87%) |
Oct 03, 2019 | 54.91 | 55.75 | 53.91 | 55.72 | 2,502,921 | +0.54(+0.98%) |
Oct 02, 2019 | 57.02 | 57.25 | 54.63 | 55.18 | 2,874,490 | -2.54(-4.40%) |
Oct 01, 2019 | 58.73 | 59.35 | 57.54 | 57.72 | 2,734,836 | -0.83(-1.42%) |
Sep 30, 2019 | 58.01 | 58.82 | 58.01 | 58.55 | 2,179,255 | +0.61(+1.05%) |
Sep 27, 2019 | 57.05 | 58.16 | 57.05 | 57.94 | 2,108,267 | +1.11(+1.96%) |
Sep 26, 2019 | 57.25 | 57.44 | 56.22 | 56.83 | 2,129,021 | -0.40(-0.70%) |
Sep 25, 2019 | 57.86 | 57.90 | 56.58 | 57.23 | 2,606,688 | -0.24(-0.41%) |
Sep 24, 2019 | 57.43 | 58.23 | 56.69 | 57.46 | 2,567,106 | +0.25(+0.45%) |
Sep 23, 2019 | 56.52 | 57.55 | 56.31 | 57.21 | 1,829,996 | +0.54(+0.96%) |
Sep 20, 2019 | 57.71 | 58.02 | 56.44 | 56.66 | 2,679,285 | -0.70(-1.21%) |
Sep 19, 2019 | 57.37 | 57.71 | 57.23 | 57.36 | 1,634,489 | +0.37(+0.66%) |
Sep 18, 2019 | 57.59 | 58.20 | 56.41 | 56.99 | 2,018,904 | -0.65(-1.13%) |
Sep 17, 2019 | 57.86 | 58.02 | 56.92 | 57.64 | 2,987,952 | -0.41(-0.71%) |
Sep 16, 2019 | 56.68 | 58.15 | 56.38 | 58.05 | 2,771,316 | +1.15(+2.03%) |
Sep 13, 2019 | 57.58 | 58.00 | 56.60 | 56.90 | 3,061,995 | -0.27(-0.47%) |
Sep 12, 2019 | 57.19 | 58.37 | 56.28 | 57.17 | 3,228,801 | +0.02(+0.03%) |
Sep 11, 2019 | 57.92 | 58.54 | 56.82 | 57.15 | 2,908,523 | -0.99(-1.71%) |
Sep 10, 2019 | 57.99 | 58.89 | 57.51 | 58.15 | 3,670,892 | -0.17(-0.29%) |
Sep 09, 2019 | 56.46 | 58.38 | 56.45 | 58.31 | 3,110,668 | +2.42(+4.33%) |
Sep 06, 2019 | 55.64 | 56.44 | 55.64 | 55.90 | 3,117,190 | +0.50(+0.90%) |
Sep 05, 2019 | 54.80 | 55.77 | 54.46 | 55.40 | 3,258,486 | +1.54(+2.86%) |
Sep 04, 2019 | 53.66 | 54.31 | 53.50 | 53.86 | 3,244,146 | +0.61(+1.14%) |
Sep 03, 2019 | 53.10 | 54.62 | 52.64 | 53.25 | 4,834,210 | -0.37(-0.69%) |
Aug 30, 2019 | 52.98 | 54.25 | 52.97 | 53.62 | 5,593,993 | +0.13(+0.25%) |
Aug 29, 2019 | 55.00 | 55.51 | 52.27 | 53.49 | 16,337,616 | -4.64(-7.99%) |
Aug 28, 2019 | 56.97 | 58.53 | 56.90 | 58.13 | 4,050,573 | +0.99(+1.74%) |
Aug 27, 2019 | 57.83 | 58.24 | 56.98 | 57.14 | 4,075,252 | +0.14(+0.25%) |
Aug 26, 2019 | 56.60 | 57.08 | 55.54 | 56.99 | 3,187,659 | +1.21(+2.17%) |
Aug 23, 2019 | 57.30 | 57.46 | 54.96 | 55.78 | 5,611,679 | -2.18(-3.76%) |
Aug 22, 2019 | 57.29 | 58.55 | 56.89 | 57.96 | 2,888,661 | +0.79(+1.39%) |
Aug 21, 2019 | 57.04 | 57.80 | 56.83 | 57.17 | 2,128,600 | +1.53(+2.76%) |
Aug 20, 2019 | 55.60 | 56.66 | 55.37 | 55.64 | 1,542,015 | -0.19(-0.33%) |
Aug 19, 2019 | 56.07 | 56.63 | 55.53 | 55.82 | 1,698,582 | +0.66(+1.19%) |
Aug 16, 2019 | 54.41 | 55.52 | 54.36 | 55.16 | 2,252,102 | +1.31(+2.42%) |
Aug 15, 2019 | 57.00 | 57.00 | 53.04 | 53.86 | 4,424,416 | -2.56(-4.54%) |
Aug 14, 2019 | 57.79 | 57.83 | 55.93 | 56.42 | 3,883,514 | -3.64(-6.06%) |
Aug 13, 2019 | 56.23 | 62.75 | 55.48 | 60.06 | 6,719,816 | +3.65(+6.47%) |
Aug 12, 2019 | 56.22 | 56.54 | 55.93 | 56.41 | 1,324,203 | -0.34(-0.59%) |
Aug 09, 2019 | 58.00 | 58.24 | 56.51 | 56.75 | 1,933,154 | -1.31(-2.25%) |
Aug 08, 2019 | 57.70 | 58.26 | 57.34 | 58.05 | 2,159,833 | +1.01(+1.77%) |
Aug 07, 2019 | 56.46 | 57.26 | 55.40 | 57.04 | 3,169,923 | +0.01(+0.01%) |
Aug 06, 2019 | 56.07 | 57.18 | 55.50 | 57.03 | 3,075,061 | +1.31(+2.36%) |
Aug 05, 2019 | 56.28 | 56.28 | 54.64 | 55.72 | 4,461,507 | -2.01(-3.49%) |
Aug 02, 2019 | 57.51 | 58.10 | 56.46 | 57.73 | 4,693,888 | +0.22(+0.38%) |
Aug 01, 2019 | 64.62 | 65.06 | 57.18 | 57.51 | 8,962,331 | -6.96(-10.79%) |
Jul 31, 2019 | 64.73 | 65.39 | 63.66 | 64.47 | 2,193,754 | -0.40(-0.61%) |
Jul 30, 2019 | 65.16 | 65.59 | 64.64 | 64.87 | 2,393,513 | -0.51(-0.77%) |
Jul 29, 2019 | 65.48 | 65.60 | 64.91 | 65.37 | 1,423,877 | -0.13(-0.19%) |
Jul 26, 2019 | 65.43 | 65.78 | 64.20 | 65.50 | 1,973,393 | +0.57(+0.88%) |
Jul 25, 2019 | 64.70 | 66.16 | 64.70 | 64.93 | 2,223,665 | -0.67(-1.01%) |
Jul 24, 2019 | 64.43 | 65.82 | 64.37 | 65.59 | 2,103,722 | +1.14(+1.76%) |
Jul 23, 2019 | 63.89 | 64.70 | 63.61 | 64.46 | 2,319,877 | +0.68(+1.07%) |
Jul 22, 2019 | 63.18 | 63.96 | 62.96 | 63.77 | 3,499,108 | +0.83(+1.33%) |
Jul 19, 2019 | 62.38 | 63.24 | 62.33 | 62.94 | 2,122,125 | +0.73(+1.18%) |
Jul 18, 2019 | 62.29 | 62.70 | 61.85 | 62.21 | 1,977,302 | -0.33(-0.53%) |
Jul 17, 2019 | 62.95 | 63.19 | 62.38 | 62.54 | 1,984,494 | -0.46(-0.74%) |
Jul 16, 2019 | 63.43 | 63.58 | 62.51 | 63.00 | 2,732,374 | -0.61(-0.95%) |
Jul 15, 2019 | 62.97 | 63.72 | 62.70 | 63.61 | 2,410,743 | +0.62(+0.98%) |
Jul 12, 2019 | 62.30 | 63.37 | 62.30 | 62.99 | 2,685,596 | +0.86(+1.38%) |
Jul 11, 2019 | 60.63 | 62.14 | 60.41 | 62.13 | 2,867,489 | +1.53(+2.53%) |
Jul 10, 2019 | 60.70 | 60.85 | 60.08 | 60.60 | 3,190,228 | +0.06(+0.10%) |
Jul 09, 2019 | 60.38 | 60.93 | 60.24 | 60.54 | 4,302,318 | -0.12(-0.19%) |
Jul 08, 2019 | 60.77 | 61.62 | 60.24 | 60.66 | 3,000,207 | +0.09(+0.15%) |
Jul 05, 2019 | 60.43 | 60.77 | 60.04 | 60.56 | 1,688,869 | -0.07(-0.11%) |
Jul 03, 2019 | 60.57 | 60.89 | 60.47 | 60.63 | 1,589,042 | +0.28(+0.46%) |
Jul 02, 2019 | 61.02 | 61.09 | 59.80 | 60.35 | 2,512,762 | -0.67(-1.09%) |
Jul 01, 2019 | 60.02 | 62.05 | 59.74 | 61.02 | 4,749,424 | +2.27(+3.87%) |
Jun 28, 2019 | 57.42 | 58.82 | 57.42 | 58.74 | 3,622,616 | +1.06(+1.84%) |
Jun 27, 2019 | 57.62 | 57.78 | 57.30 | 57.68 | 1,994,021 | +0.28(+0.48%) |
Jun 26, 2019 | 56.56 | 57.88 | 56.22 | 57.41 | 2,912,004 | +1.47(+2.64%) |
Jun 25, 2019 | 56.89 | 57.29 | 55.82 | 55.93 | 2,330,934 | -0.91(-1.60%) |
Jun 24, 2019 | 56.87 | 57.04 | 56.29 | 56.84 | 1,747,746 | -0.06(-0.10%) |
Jun 21, 2019 | 57.59 | 57.71 | 56.62 | 56.90 | 3,404,683 | -0.72(-1.24%) |
Jun 20, 2019 | 57.51 | 57.72 | 56.72 | 57.62 | 2,066,987 | +0.65(+1.14%) |
Jun 19, 2019 | 57.87 | 58.13 | 56.71 | 56.97 | 3,264,689 | -0.87(-1.50%) |
Jun 18, 2019 | 56.39 | 58.73 | 56.21 | 57.83 | 4,133,841 | +1.70(+3.03%) |
Jun 17, 2019 | 55.43 | 56.36 | 55.29 | 56.13 | 2,336,791 | +0.51(+0.91%) |
Jun 14, 2019 | 55.59 | 55.85 | 54.72 | 55.63 | 2,549,684 | +0.16(+0.29%) |
Jun 13, 2019 | 54.60 | 55.48 | 54.60 | 55.47 | 1,922,624 | +1.17(+2.16%) |
Jun 12, 2019 | 54.82 | 55.08 | 54.22 | 54.30 | 1,845,800 | -0.48(-0.88%) |
Jun 11, 2019 | 54.75 | 55.21 | 54.19 | 54.78 | 2,643,798 | +0.11(+0.20%) |
Jun 10, 2019 | 53.99 | 55.21 | 53.46 | 54.67 | 3,840,233 | +1.40(+2.62%) |
Jun 07, 2019 | 52.36 | 53.61 | 52.29 | 53.27 | 3,175,849 | +1.19(+2.28%) |
Jun 06, 2019 | 52.70 | 53.01 | 51.48 | 52.08 | 3,116,317 | -0.77(-1.46%) |
Jun 05, 2019 | 53.64 | 54.22 | 52.60 | 52.85 | 2,968,148 | -0.60(-1.13%) |
Jun 04, 2019 | 53.51 | 54.17 | 53.36 | 53.46 | 3,372,731 | +0.60(+1.14%) |
Jun 03, 2019 | 52.16 | 53.31 | 52.02 | 52.85 | 4,606,848 | +0.46(+0.88%) |
May 31, 2019 | 53.35 | 53.51 | 52.14 | 52.39 | 4,237,775 | -1.96(-3.60%) |
May 30, 2019 | 54.54 | 54.75 | 53.85 | 54.35 | 4,309,848 | +0.39(+0.73%) |
May 29, 2019 | 54.06 | 54.88 | 53.00 | 53.96 | 4,314,865 | -0.72(-1.32%) |
May 28, 2019 | 54.91 | 55.77 | 54.66 | 54.68 | 4,101,217 | -0.45(-0.82%) |
May 24, 2019 | 54.70 | 55.35 | 52.95 | 55.13 | 7,284,322 | +0.10(+0.18%) |
May 23, 2019 | 57.74 | 58.52 | 53.85 | 55.03 | 9,487,799 | -2.80(-4.84%) |
May 22, 2019 | 58.30 | 59.15 | 57.83 | 57.83 | 5,398,069 | -0.65(-1.12%) |
May 21, 2019 | 57.63 | 58.72 | 57.27 | 58.48 | 3,129,297 | +0.93(+1.61%) |
May 20, 2019 | 57.25 | 57.93 | 57.10 | 57.55 | 3,342,616 | -0.08(-0.13%) |
May 17, 2019 | 56.86 | 58.37 | 56.85 | 57.63 | 2,917,484 | +0.16(+0.28%) |
May 16, 2019 | 57.22 | 58.22 | 56.90 | 57.47 | 3,914,428 | +0.74(+1.30%) |
May 15, 2019 | 56.14 | 56.98 | 56.03 | 56.73 | 2,834,846 | +0.20(+0.36%) |
May 14, 2019 | 56.22 | 57.29 | 55.62 | 56.53 | 4,522,108 | +0.43(+0.77%) |
May 13, 2019 | 58.77 | 58.80 | 55.18 | 56.10 | 6,469,240 | -3.53(-5.92%) |
May 10, 2019 | 60.25 | 60.36 | 57.30 | 59.63 | 4,743,499 | -0.81(-1.34%) |
May 09, 2019 | 60.87 | 60.99 | 59.15 | 60.44 | 4,106,662 | -0.99(-1.62%) |
May 08, 2019 | 61.14 | 62.44 | 60.58 | 61.43 | 3,285,338 | +0.16(+0.26%) |
May 07, 2019 | 62.10 | 62.84 | 60.82 | 61.27 | 3,776,015 | -1.40(-2.23%) |
May 06, 2019 | 61.66 | 62.76 | 60.94 | 62.67 | 3,354,290 | -0.06(-0.09%) |
May 03, 2019 | 62.94 | 63.15 | 62.35 | 62.73 | 2,429,343 | -0.13(-0.20%) |
May 02, 2019 | 61.87 | 62.85 | 61.74 | 62.85 | 2,737,047 | +1.13(+1.83%) |
May 01, 2019 | 62.21 | 62.69 | 61.67 | 61.72 | 2,096,295 | -0.48(-0.78%) |
Apr 30, 2019 | 61.15 | 62.32 | 61.15 | 62.21 | 3,053,505 | +0.85(+1.39%) |
Apr 29, 2019 | 60.93 | 61.88 | 60.86 | 61.36 | 2,669,532 | +0.49(+0.81%) |
Apr 26, 2019 | 60.54 | 61.31 | 59.69 | 60.86 | 3,627,628 | -0.83(-1.34%) |
Apr 25, 2019 | 62.27 | 62.27 | 61.10 | 61.69 | 2,492,556 | -0.75(-1.21%) |
Apr 24, 2019 | 63.11 | 63.46 | 62.26 | 62.44 | 2,542,272 | +0.89(+1.45%) |
Apr 23, 2019 | 60.95 | 61.77 | 60.37 | 61.55 | 2,482,460 | +0.85(+1.40%) |
Apr 22, 2019 | 61.21 | 61.56 | 60.67 | 60.70 | 2,917,999 | -0.87(-1.41%) |
Apr 18, 2019 | 61.34 | 61.93 | 61.02 | 61.57 | 2,843,683 | +0.20(+0.33%) |
Apr 17, 2019 | 61.56 | 62.21 | 61.17 | 61.36 | 2,035,804 | +0.20(+0.33%) |
Apr 16, 2019 | 61.36 | 61.66 | 61.02 | 61.16 | 2,524,976 | -0.07(-0.11%) |
Apr 15, 2019 | 60.98 | 61.46 | 60.78 | 61.23 | 2,746,515 | -0.28(-0.45%) |
Apr 12, 2019 | 61.97 | 62.13 | 61.39 | 61.51 | 2,047,418 | -0.34(-0.55%) |
Apr 11, 2019 | 62.31 | 62.32 | 61.53 | 61.85 | 2,118,442 | -0.43(-0.68%) |
Apr 10, 2019 | 62.52 | 63.15 | 62.04 | 62.28 | 2,823,571 | -0.22(-0.35%) |
Apr 09, 2019 | 62.28 | 62.88 | 62.19 | 62.49 | 2,119,985 | -0.06(-0.09%) |
Apr 08, 2019 | 62.38 | 62.94 | 62.18 | 62.55 | 2,674,558 | +0.04(+0.07%) |
Apr 05, 2019 | 62.66 | 62.82 | 62.14 | 62.51 | 3,793,651 | +0.17(+0.27%) |
Apr 04, 2019 | 60.60 | 62.36 | 60.44 | 62.34 | 2,949,037 | +1.70(+2.80%) |
Apr 03, 2019 | 60.06 | 60.85 | 59.98 | 60.65 | 2,808,135 | +0.91(+1.53%) |
Apr 02, 2019 | 60.22 | 60.22 | 59.46 | 59.73 | 2,389,468 | -0.54(-0.89%) |