Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.76 | 46.66 | 42.50 | 45.77 | 2,950,600 | +1.52(+3.44%) |
Feb 27, 2020 | 44.68 | 46.16 | 43.34 | 44.25 | 2,697,042 | -1.86(-4.03%) |
Feb 26, 2020 | 48.80 | 49.54 | 46.04 | 46.11 | 2,668,200 | -2.46(-5.06%) |
Feb 25, 2020 | 51.80 | 51.87 | 48.48 | 48.57 | 2,805,426 | -2.64(-5.16%) |
Feb 24, 2020 | 48.27 | 51.38 | 48.03 | 51.21 | 3,699,342 | +0.62(+1.23%) |
Feb 21, 2020 | 53.00 | 53.39 | 50.27 | 50.59 | 9,774,900 | -0.51(-1.00%) |
Feb 20, 2020 | 58.26 | 59.90 | 51.10 | 51.10 | 4,097,128 | -6.27(-10.93%) |
Feb 19, 2020 | 56.16 | 58.00 | 56.01 | 57.37 | 1,940,627 | +1.72(+3.09%) |
Feb 18, 2020 | 55.54 | 56.17 | 55.02 | 55.65 | 1,407,279 | +0.39(+0.71%) |
Feb 14, 2020 | 54.88 | 55.44 | 54.40 | 55.26 | 651,700 | +0.65(+1.19%) |
Feb 13, 2020 | 55.78 | 55.78 | 53.71 | 54.61 | 1,737,000 | -1.51(-2.69%) |
Feb 12, 2020 | 54.25 | 56.17 | 54.00 | 56.12 | 2,626,990 | +2.59(+4.84%) |
Feb 11, 2020 | 53.31 | 54.23 | 53.15 | 53.53 | 972,565 | +0.78(+1.48%) |
Feb 10, 2020 | 52.48 | 53.16 | 52.25 | 52.75 | 819,259 | +0.29(+0.55%) |
Feb 07, 2020 | 52.27 | 52.78 | 52.07 | 52.46 | 704,400 | -0.19(-0.36%) |
Feb 06, 2020 | 53.49 | 53.68 | 52.61 | 52.65 | 966,256 | -0.45(-0.85%) |
Feb 05, 2020 | 53.40 | 54.07 | 52.60 | 53.10 | 1,424,482 | +0.43(+0.82%) |
Feb 04, 2020 | 51.21 | 52.69 | 51.01 | 52.67 | 1,595,138 | +2.43(+4.84%) |
Feb 03, 2020 | 49.88 | 50.60 | 49.69 | 50.24 | 986,846 | +0.66(+1.33%) |
Jan 31, 2020 | 50.60 | 50.73 | 49.24 | 49.58 | 1,054,800 | -1.14(-2.25%) |
Jan 30, 2020 | 50.60 | 51.10 | 50.11 | 50.72 | 884,360 | -0.18(-0.35%) |
Jan 29, 2020 | 51.18 | 51.52 | 50.73 | 50.90 | 853,148 | -0.21(-0.41%) |
Jan 28, 2020 | 50.72 | 51.33 | 50.60 | 51.11 | 942,117 | +0.62(+1.23%) |
Jan 27, 2020 | 51.14 | 51.23 | 50.44 | 50.49 | 1,288,071 | -1.45(-2.79%) |
Jan 24, 2020 | 52.61 | 53.38 | 51.67 | 51.94 | 1,729,300 | -0.08(-0.15%) |
Jan 23, 2020 | 50.46 | 52.37 | 50.21 | 52.02 | 2,175,586 | +1.46(+2.89%) |
Jan 22, 2020 | 51.83 | 51.83 | 50.46 | 50.56 | 2,341,958 | -0.99(-1.92%) |
Jan 21, 2020 | 53.48 | 53.48 | 51.33 | 51.55 | 2,687,749 | -1.97(-3.68%) |
Jan 17, 2020 | 54.05 | 54.60 | 52.90 | 53.52 | 1,768,100 | -0.41(-0.76%) |
Jan 16, 2020 | 54.03 | 54.87 | 53.55 | 53.93 | 2,181,157 | -0.82(-1.50%) |
Jan 15, 2020 | 55.21 | 55.69 | 52.75 | 54.75 | 7,532,035 | -4.03(-6.86%) |
Jan 14, 2020 | 57.50 | 59.10 | 57.30 | 58.78 | 997,413 | +1.34(+2.33%) |
Jan 13, 2020 | 56.86 | 58.35 | 56.60 | 57.44 | 1,099,500 | +0.94(+1.66%) |
Jan 10, 2020 | 56.74 | 56.81 | 55.83 | 56.50 | 829,500 | -0.20(-0.35%) |
Jan 09, 2020 | 57.07 | 58.04 | 56.45 | 56.70 | 891,746 | +0.00(+0.00%) |
Jan 08, 2020 | 56.86 | 57.11 | 56.16 | 56.70 | 725,721 | +0.03(+0.05%) |
Jan 07, 2020 | 55.76 | 57.31 | 55.76 | 56.67 | 974,183 | +0.84(+1.50%) |
Jan 06, 2020 | 56.01 | 56.42 | 54.78 | 55.83 | 1,535,084 | -1.19(-2.09%) |
Jan 03, 2020 | 57.11 | 57.66 | 56.71 | 57.02 | 943,600 | -0.22(-0.38%) |
Jan 02, 2020 | 56.40 | 57.26 | 55.96 | 57.24 | 1,053,829 | +1.28(+2.29%) |
Dec 31, 2019 | 55.89 | 56.43 | 55.53 | 55.96 | 705,400 | -0.30(-0.53%) |
Dec 30, 2019 | 56.31 | 56.45 | 55.00 | 56.26 | 915,574 | -0.15(-0.27%) |
Dec 27, 2019 | 58.74 | 58.74 | 56.18 | 56.41 | 1,090,000 | -2.25(-3.84%) |
Dec 26, 2019 | 58.20 | 59.00 | 58.16 | 58.66 | 1,111,469 | +0.68(+1.17%) |
Dec 24, 2019 | 57.71 | 58.25 | 57.47 | 57.98 | 290,700 | +0.12(+0.21%) |
Dec 23, 2019 | 57.55 | 57.89 | 57.16 | 57.86 | 650,140 | +0.55(+0.96%) |
Dec 20, 2019 | 57.40 | 57.76 | 57.04 | 57.31 | 1,611,900 | +0.24(+0.42%) |
Dec 19, 2019 | 56.75 | 57.59 | 56.61 | 57.07 | 1,144,978 | +0.58(+1.03%) |
Dec 18, 2019 | 56.21 | 56.98 | 55.94 | 56.49 | 897,270 | +0.19(+0.34%) |
Dec 17, 2019 | 56.46 | 57.03 | 55.59 | 56.30 | 1,390,640 | -0.23(-0.41%) |
Dec 16, 2019 | 55.26 | 57.20 | 55.26 | 56.53 | 1,231,808 | +1.55(+2.82%) |
Dec 13, 2019 | 55.13 | 56.02 | 54.51 | 54.98 | 588,600 | -0.06(-0.11%) |
Dec 12, 2019 | 53.99 | 55.08 | 53.81 | 55.04 | 912,053 | +1.17(+2.17%) |
Dec 11, 2019 | 52.83 | 54.55 | 52.66 | 53.87 | 1,058,518 | +1.40(+2.67%) |
Dec 10, 2019 | 52.28 | 53.05 | 52.28 | 52.47 | 1,077,328 | +0.03(+0.06%) |
Dec 09, 2019 | 53.37 | 53.52 | 52.38 | 52.44 | 835,510 | -0.93(-1.74%) |
Dec 06, 2019 | 52.76 | 53.65 | 52.50 | 53.37 | 1,355,800 | +1.07(+2.05%) |
Dec 05, 2019 | 55.03 | 55.16 | 52.25 | 52.30 | 2,391,925 | -2.49(-4.54%) |
Dec 04, 2019 | 54.66 | 55.33 | 54.37 | 54.79 | 1,275,615 | +0.44(+0.81%) |
Dec 03, 2019 | 53.76 | 54.39 | 52.88 | 54.35 | 1,018,466 | -0.37(-0.68%) |
Dec 02, 2019 | 55.52 | 55.70 | 54.41 | 54.72 | 1,019,682 | -0.52(-0.94%) |
Nov 29, 2019 | 55.59 | 55.76 | 54.95 | 55.24 | 446,000 | -0.38(-0.68%) |
Nov 27, 2019 | 55.52 | 55.80 | 54.92 | 55.62 | 601,200 | +0.53(+0.96%) |
Nov 26, 2019 | 55.04 | 55.33 | 54.61 | 55.09 | 522,174 | +0.13(+0.24%) |
Nov 25, 2019 | 54.73 | 55.40 | 54.57 | 54.96 | 714,625 | +0.58(+1.07%) |
Nov 22, 2019 | 54.10 | 54.72 | 53.88 | 54.38 | 720,300 | +0.52(+0.97%) |
Nov 21, 2019 | 54.34 | 54.61 | 53.42 | 53.86 | 739,278 | -0.46(-0.85%) |
Nov 20, 2019 | 54.42 | 55.08 | 53.95 | 54.32 | 1,040,985 | -0.23(-0.42%) |
Nov 19, 2019 | 54.04 | 54.82 | 53.58 | 54.55 | 1,088,759 | +1.40(+2.63%) |
Nov 18, 2019 | 53.40 | 53.40 | 52.47 | 53.15 | 893,300 | -0.21(-0.39%) |
Nov 15, 2019 | 52.73 | 54.15 | 52.73 | 53.36 | 920,400 | +0.82(+1.56%) |
Nov 14, 2019 | 52.78 | 52.99 | 52.03 | 52.54 | 656,667 | -0.55(-1.04%) |
Nov 13, 2019 | 52.54 | 53.27 | 52.08 | 53.09 | 689,001 | +0.12(+0.23%) |
Nov 12, 2019 | 52.60 | 53.32 | 52.50 | 52.97 | 775,835 | +0.49(+0.93%) |
Nov 11, 2019 | 51.94 | 53.10 | 51.61 | 52.48 | 768,974 | +0.51(+0.98%) |
Nov 08, 2019 | 52.52 | 52.84 | 51.70 | 51.97 | 930,200 | -0.66(-1.25%) |
Nov 07, 2019 | 53.76 | 54.30 | 52.25 | 52.63 | 991,783 | -0.73(-1.37%) |
Nov 06, 2019 | 53.86 | 54.72 | 52.88 | 53.36 | 822,427 | -0.51(-0.95%) |
Nov 05, 2019 | 53.12 | 54.39 | 52.82 | 53.87 | 953,171 | +0.81(+1.53%) |
Nov 04, 2019 | 53.79 | 54.42 | 52.68 | 53.06 | 1,253,956 | +0.48(+0.91%) |
Nov 01, 2019 | 52.26 | 52.60 | 51.43 | 52.58 | 836,400 | +0.79(+1.53%) |
Oct 31, 2019 | 52.13 | 52.80 | 51.08 | 51.79 | 1,385,158 | -0.06(-0.12%) |
Oct 30, 2019 | 53.08 | 53.54 | 51.26 | 51.85 | 1,252,034 | -1.44(-2.70%) |
Oct 29, 2019 | 53.55 | 53.92 | 52.63 | 53.29 | 1,282,471 | +0.05(+0.09%) |
Oct 28, 2019 | 53.18 | 54.86 | 53.11 | 53.24 | 2,332,102 | +0.58(+1.10%) |
Oct 25, 2019 | 54.00 | 55.00 | 50.22 | 52.66 | 6,342,400 | -3.23(-5.78%) |
Oct 24, 2019 | 55.61 | 56.08 | 55.13 | 55.89 | 1,801,926 | +0.61(+1.10%) |
Oct 23, 2019 | 55.90 | 56.76 | 55.05 | 55.28 | 1,168,590 | -0.94(-1.67%) |
Oct 22, 2019 | 56.34 | 56.78 | 55.47 | 56.22 | 1,198,758 | -0.12(-0.21%) |
Oct 21, 2019 | 55.59 | 56.92 | 55.34 | 56.34 | 1,050,103 | +1.12(+2.03%) |
Oct 18, 2019 | 55.00 | 56.43 | 55.00 | 55.22 | 1,338,400 | -0.03(-0.05%) |
Oct 17, 2019 | 55.07 | 56.26 | 54.62 | 55.25 | 1,525,608 | +0.24(+0.44%) |
Oct 16, 2019 | 55.66 | 55.87 | 54.07 | 55.01 | 1,552,577 | -0.87(-1.56%) |
Oct 15, 2019 | 56.86 | 56.94 | 54.92 | 55.88 | 1,432,080 | -0.61(-1.08%) |
Oct 14, 2019 | 56.59 | 57.20 | 56.17 | 56.49 | 760,539 | -0.33(-0.58%) |
Oct 11, 2019 | 57.62 | 58.20 | 56.29 | 56.82 | 2,437,500 | +0.19(+0.34%) |
Oct 10, 2019 | 56.06 | 57.65 | 55.89 | 56.63 | 1,531,640 | +0.43(+0.77%) |
Oct 09, 2019 | 57.18 | 57.56 | 56.11 | 56.20 | 957,118 | -0.76(-1.33%) |
Oct 08, 2019 | 56.66 | 58.21 | 56.15 | 56.96 | 1,163,154 | +0.08(+0.14%) |
Oct 07, 2019 | 62.25 | 62.88 | 56.83 | 56.88 | 3,757,094 | -2.43(-4.11%) |
Oct 04, 2019 | 57.54 | 59.42 | 57.21 | 59.31 | 1,649,200 | +2.14(+3.75%) |
Oct 03, 2019 | 55.64 | 57.52 | 54.77 | 57.17 | 1,434,534 | +1.27(+2.27%) |
Oct 02, 2019 | 55.78 | 56.41 | 55.26 | 55.90 | 1,706,841 | -0.38(-0.68%) |
Oct 01, 2019 | 58.40 | 59.33 | 56.24 | 56.28 | 1,478,878 | -1.73(-2.98%) |
Sep 30, 2019 | 58.60 | 58.67 | 55.95 | 58.01 | 2,814,097 | -0.45(-0.77%) |
Sep 27, 2019 | 62.47 | 63.13 | 57.91 | 58.46 | 3,937,800 | -4.08(-6.52%) |
Sep 26, 2019 | 66.76 | 66.93 | 62.26 | 62.54 | 2,318,176 | -4.56(-6.80%) |
Sep 25, 2019 | 65.47 | 67.40 | 65.11 | 67.10 | 1,115,739 | +1.62(+2.47%) |
Sep 24, 2019 | 67.79 | 67.97 | 65.20 | 65.48 | 1,318,046 | -1.83(-2.72%) |
Sep 23, 2019 | 67.21 | 68.55 | 66.43 | 67.31 | 1,336,589 | +0.61(+0.91%) |
Sep 20, 2019 | 67.25 | 67.61 | 65.84 | 66.70 | 1,601,400 | -0.37(-0.55%) |
Sep 19, 2019 | 66.00 | 67.90 | 65.79 | 67.07 | 1,817,949 | +1.32(+2.01%) |
Sep 18, 2019 | 65.60 | 66.00 | 64.20 | 65.75 | 1,057,060 | -0.07(-0.11%) |
Sep 17, 2019 | 63.32 | 66.44 | 63.20 | 65.82 | 1,521,699 | +2.38(+3.75%) |
Sep 16, 2019 | 63.70 | 65.14 | 63.19 | 63.44 | 1,063,265 | -0.26(-0.41%) |
Sep 13, 2019 | 62.41 | 64.14 | 61.81 | 63.70 | 955,300 | +1.47(+2.36%) |
Sep 12, 2019 | 63.60 | 64.22 | 61.10 | 62.23 | 1,034,605 | -1.08(-1.71%) |
Sep 11, 2019 | 62.79 | 63.74 | 62.43 | 63.31 | 708,066 | +0.93(+1.49%) |
Sep 10, 2019 | 61.95 | 62.38 | 59.68 | 62.38 | 1,104,779 | +0.38(+0.61%) |
Sep 09, 2019 | 63.37 | 63.74 | 61.88 | 62.00 | 654,242 | -0.81(-1.29%) |
Sep 06, 2019 | 62.91 | 63.02 | 61.84 | 62.81 | 487,100 | -0.02(-0.03%) |
Sep 05, 2019 | 63.16 | 64.48 | 62.62 | 62.83 | 766,044 | +0.37(+0.59%) |
Sep 04, 2019 | 61.56 | 62.57 | 61.41 | 62.46 | 586,192 | +1.30(+2.13%) |
Sep 03, 2019 | 61.29 | 61.78 | 60.64 | 61.16 | 754,930 | -0.91(-1.47%) |
Aug 30, 2019 | 63.05 | 63.31 | 60.90 | 62.07 | 831,600 | -0.42(-0.67%) |
Aug 29, 2019 | 63.00 | 63.60 | 62.20 | 62.49 | 690,643 | +0.44(+0.71%) |
Aug 28, 2019 | 61.87 | 62.72 | 61.32 | 62.05 | 811,280 | +0.19(+0.31%) |
Aug 27, 2019 | 62.81 | 63.37 | 61.45 | 61.86 | 877,567 | -0.38(-0.61%) |
Aug 26, 2019 | 61.81 | 62.50 | 61.10 | 62.24 | 654,621 | +1.35(+2.22%) |
Aug 23, 2019 | 62.33 | 62.81 | 60.58 | 60.89 | 1,076,600 | -2.16(-3.43%) |
Aug 22, 2019 | 63.97 | 64.01 | 62.41 | 63.05 | 502,207 | -0.82(-1.28%) |
Aug 21, 2019 | 64.11 | 64.83 | 63.33 | 63.87 | 738,298 | +0.79(+1.25%) |
Aug 20, 2019 | 62.65 | 63.72 | 61.91 | 63.08 | 1,098,889 | +0.01(+0.02%) |
Aug 19, 2019 | 62.93 | 63.69 | 61.68 | 63.07 | 1,160,907 | +1.38(+2.24%) |
Aug 16, 2019 | 60.04 | 62.15 | 60.04 | 61.69 | 1,167,500 | +2.43(+4.10%) |
Aug 15, 2019 | 59.31 | 59.96 | 58.67 | 59.26 | 959,030 | +0.27(+0.46%) |
Aug 14, 2019 | 60.96 | 60.96 | 58.57 | 58.99 | 1,566,006 | -3.20(-5.15%) |
Aug 13, 2019 | 60.62 | 62.59 | 60.22 | 62.19 | 1,453,334 | +1.25(+2.05%) |
Aug 12, 2019 | 62.83 | 63.26 | 60.83 | 60.94 | 1,200,131 | -2.56(-4.03%) |
Aug 09, 2019 | 64.51 | 64.71 | 63.49 | 63.50 | 924,900 | -1.26(-1.95%) |
Aug 08, 2019 | 64.04 | 65.21 | 63.37 | 64.76 | 1,289,973 | +0.89(+1.39%) |
Aug 07, 2019 | 62.46 | 64.06 | 61.80 | 63.87 | 1,316,953 | +1.07(+1.70%) |
Aug 06, 2019 | 62.68 | 63.30 | 62.13 | 62.80 | 1,327,279 | +0.79(+1.27%) |
Aug 05, 2019 | 64.48 | 64.75 | 59.67 | 62.01 | 2,555,399 | -4.62(-6.93%) |
Aug 02, 2019 | 67.25 | 67.50 | 64.57 | 66.63 | 2,133,500 | -0.20(-0.30%) |
Aug 01, 2019 | 65.52 | 69.24 | 65.52 | 66.83 | 4,287,014 | +2.34(+3.63%) |
Jul 31, 2019 | 66.67 | 66.80 | 64.09 | 64.49 | 1,179,493 | -1.55(-2.35%) |
Jul 30, 2019 | 65.31 | 66.26 | 65.00 | 66.04 | 765,233 | -0.01(-0.02%) |
Jul 29, 2019 | 65.07 | 66.10 | 64.63 | 66.05 | 775,542 | +1.03(+1.58%) |
Jul 26, 2019 | 65.73 | 66.25 | 64.16 | 65.02 | 869,700 | -0.55(-0.84%) |
Jul 25, 2019 | 66.02 | 66.31 | 65.04 | 65.57 | 742,171 | -0.47(-0.71%) |
Jul 24, 2019 | 66.27 | 66.53 | 65.05 | 66.04 | 1,067,331 | -0.36(-0.54%) |
Jul 23, 2019 | 67.09 | 67.12 | 65.42 | 66.40 | 1,213,605 | -0.19(-0.29%) |
Jul 22, 2019 | 66.94 | 67.47 | 66.18 | 66.59 | 882,334 | +0.06(+0.09%) |
Jul 19, 2019 | 66.02 | 67.20 | 65.98 | 66.53 | 878,300 | +0.57(+0.86%) |
Jul 18, 2019 | 64.59 | 66.02 | 64.50 | 65.96 | 877,220 | +1.15(+1.77%) |
Jul 17, 2019 | 64.58 | 65.48 | 64.43 | 64.81 | 772,795 | +0.32(+0.50%) |
Jul 16, 2019 | 65.80 | 66.11 | 64.43 | 64.49 | 834,885 | -1.51(-2.29%) |
Jul 15, 2019 | 66.13 | 66.22 | 65.37 | 66.00 | 697,168 | +0.02(+0.03%) |
Jul 12, 2019 | 66.17 | 66.83 | 65.79 | 65.98 | 515,900 | -0.13(-0.20%) |
Jul 11, 2019 | 66.79 | 66.90 | 65.58 | 66.11 | 578,150 | -0.15(-0.23%) |
Jul 10, 2019 | 67.99 | 67.99 | 65.37 | 66.26 | 994,288 | -0.85(-1.27%) |
Jul 09, 2019 | 66.71 | 67.89 | 66.58 | 67.11 | 679,338 | +0.47(+0.71%) |
Jul 08, 2019 | 66.36 | 66.90 | 66.18 | 66.64 | 617,651 | -0.20(-0.30%) |
Jul 05, 2019 | 65.45 | 66.86 | 64.86 | 66.84 | 645,800 | +0.65(+0.98%) |
Jul 03, 2019 | 66.71 | 66.98 | 65.98 | 66.19 | 512,900 | -0.46(-0.69%) |
Jul 02, 2019 | 65.94 | 66.67 | 65.56 | 66.65 | 762,726 | +0.96(+1.46%) |
Jul 01, 2019 | 66.30 | 67.20 | 65.68 | 65.69 | 1,161,845 | +0.01(+0.02%) |
Jun 28, 2019 | 65.85 | 66.05 | 64.92 | 65.68 | 1,261,600 | +0.21(+0.32%) |
Jun 27, 2019 | 62.41 | 65.66 | 62.41 | 65.47 | 1,724,045 | +2.90(+4.63%) |
Jun 26, 2019 | 62.34 | 63.25 | 62.34 | 62.57 | 576,352 | +0.81(+1.31%) |
Jun 25, 2019 | 62.69 | 63.22 | 61.50 | 61.76 | 847,690 | -0.92(-1.47%) |
Jun 24, 2019 | 62.99 | 63.42 | 62.38 | 62.68 | 817,147 | -0.23(-0.37%) |
Jun 21, 2019 | 62.87 | 63.33 | 62.00 | 62.91 | 787,900 | -0.13(-0.21%) |
Jun 20, 2019 | 63.81 | 64.02 | 62.97 | 63.04 | 758,496 | +0.26(+0.41%) |
Jun 19, 2019 | 62.98 | 63.32 | 62.19 | 62.78 | 657,217 | -0.09(-0.14%) |
Jun 18, 2019 | 61.55 | 63.64 | 61.55 | 62.87 | 1,153,068 | +1.93(+3.17%) |
Jun 17, 2019 | 61.19 | 61.66 | 59.59 | 60.94 | 934,940 | -0.30(-0.49%) |
Jun 14, 2019 | 61.64 | 61.95 | 61.01 | 61.24 | 702,100 | -0.91(-1.46%) |
Jun 13, 2019 | 60.97 | 62.56 | 60.75 | 62.15 | 1,512,100 | +2.27(+3.79%) |
Jun 12, 2019 | 64.26 | 64.26 | 59.71 | 59.88 | 2,143,045 | -4.37(-6.80%) |
Jun 11, 2019 | 64.00 | 65.28 | 63.66 | 64.25 | 1,166,037 | +1.09(+1.73%) |
Jun 10, 2019 | 63.00 | 63.87 | 62.58 | 63.16 | 868,490 | +0.63(+1.01%) |
Jun 07, 2019 | 62.00 | 63.27 | 61.75 | 62.53 | 1,002,300 | +1.11(+1.81%) |
Jun 06, 2019 | 60.71 | 61.88 | 60.08 | 61.42 | 1,179,774 | +0.49(+0.80%) |
Jun 05, 2019 | 61.49 | 61.67 | 59.72 | 60.93 | 1,316,361 | +0.06(+0.10%) |
Jun 04, 2019 | 59.55 | 61.17 | 59.29 | 60.87 | 1,246,423 | +2.12(+3.61%) |
Jun 03, 2019 | 58.00 | 59.88 | 57.40 | 58.75 | 1,083,268 | +0.71(+1.22%) |
May 31, 2019 | 58.92 | 59.00 | 57.12 | 58.04 | 1,418,500 | -1.60(-2.68%) |
May 30, 2019 | 58.34 | 59.97 | 58.34 | 59.64 | 1,155,730 | +1.78(+3.08%) |
May 29, 2019 | 57.67 | 58.00 | 56.54 | 57.86 | 792,523 | -0.49(-0.84%) |
May 28, 2019 | 57.52 | 58.55 | 57.40 | 58.35 | 783,794 | +1.04(+1.81%) |
May 24, 2019 | 57.63 | 58.52 | 57.20 | 57.31 | 677,500 | -0.02(-0.03%) |
May 23, 2019 | 58.22 | 58.47 | 56.86 | 57.33 | 1,120,526 | -1.73(-2.93%) |
May 22, 2019 | 58.76 | 59.55 | 58.40 | 59.06 | 696,039 | +0.12(+0.20%) |
May 21, 2019 | 58.13 | 59.32 | 58.13 | 58.94 | 864,448 | +1.17(+2.03%) |
May 20, 2019 | 58.12 | 58.12 | 56.92 | 57.77 | 1,098,809 | -0.61(-1.04%) |
May 17, 2019 | 59.85 | 60.40 | 58.34 | 58.38 | 1,281,400 | -2.29(-3.77%) |
May 16, 2019 | 59.86 | 61.45 | 59.56 | 60.67 | 953,018 | +0.81(+1.35%) |
May 15, 2019 | 58.64 | 60.03 | 58.60 | 59.86 | 947,434 | +0.53(+0.89%) |
May 14, 2019 | 59.06 | 59.90 | 58.56 | 59.33 | 984,560 | +0.93(+1.59%) |
May 13, 2019 | 58.55 | 59.21 | 57.40 | 58.40 | 1,058,275 | -1.59(-2.65%) |
May 10, 2019 | 58.80 | 60.36 | 58.50 | 59.99 | 1,216,300 | +1.07(+1.82%) |
May 09, 2019 | 59.30 | 59.79 | 57.88 | 58.92 | 2,025,409 | -1.41(-2.34%) |
May 08, 2019 | 61.47 | 61.91 | 60.25 | 60.33 | 1,854,832 | -1.36(-2.20%) |
May 07, 2019 | 59.50 | 61.72 | 59.28 | 61.69 | 1,968,321 | +1.40(+2.32%) |
May 06, 2019 | 59.58 | 60.81 | 58.57 | 60.29 | 2,110,507 | -1.47(-2.38%) |
May 03, 2019 | 61.39 | 63.82 | 60.46 | 61.76 | 4,455,300 | +1.90(+3.17%) |
May 02, 2019 | 61.15 | 61.96 | 59.74 | 59.86 | 2,014,122 | -1.01(-1.66%) |
May 01, 2019 | 62.09 | 62.62 | 60.82 | 60.87 | 1,261,185 | -0.66(-1.07%) |
Apr 30, 2019 | 61.39 | 62.06 | 60.70 | 61.53 | 962,774 | -0.31(-0.50%) |
Apr 29, 2019 | 61.49 | 62.34 | 61.35 | 61.84 | 875,880 | +0.30(+0.49%) |
Apr 26, 2019 | 60.85 | 61.76 | 60.20 | 61.54 | 802,200 | +0.29(+0.47%) |
Apr 25, 2019 | 61.67 | 62.00 | 60.23 | 61.25 | 1,143,817 | -0.57(-0.92%) |
Apr 24, 2019 | 61.60 | 62.66 | 61.52 | 61.82 | 1,362,519 | +0.20(+0.32%) |
Apr 23, 2019 | 59.97 | 61.93 | 59.94 | 61.62 | 1,785,493 | +1.66(+2.77%) |
Apr 22, 2019 | 59.84 | 60.48 | 59.40 | 59.96 | 849,049 | +0.11(+0.18%) |
Apr 18, 2019 | 60.88 | 61.10 | 59.73 | 59.85 | 987,800 | -0.81(-1.34%) |
Apr 17, 2019 | 61.07 | 61.20 | 60.22 | 60.66 | 997,146 | +0.15(+0.25%) |
Apr 16, 2019 | 60.46 | 60.66 | 59.60 | 60.51 | 897,519 | +0.28(+0.46%) |
Apr 15, 2019 | 60.66 | 61.23 | 60.17 | 60.23 | 1,007,453 | +0.05(+0.08%) |
Apr 12, 2019 | 61.00 | 61.00 | 59.51 | 60.18 | 1,256,500 | -0.45(-0.74%) |
Apr 11, 2019 | 60.46 | 61.13 | 59.66 | 60.63 | 1,582,471 | -0.14(-0.23%) |
Apr 10, 2019 | 58.85 | 60.95 | 58.40 | 60.77 | 4,914,064 | +4.64(+8.27%) |
Apr 09, 2019 | 56.84 | 56.99 | 55.94 | 56.13 | 1,044,093 | -0.95(-1.66%) |
Apr 08, 2019 | 56.16 | 57.09 | 55.96 | 57.08 | 1,289,754 | +0.79(+1.40%) |
Apr 05, 2019 | 55.50 | 56.38 | 55.32 | 56.29 | 1,338,800 | +0.91(+1.64%) |
Apr 04, 2019 | 54.94 | 55.39 | 54.73 | 55.38 | 807,927 | +0.53(+0.97%) |
Apr 03, 2019 | 54.43 | 55.49 | 54.30 | 54.85 | 1,278,254 | +0.95(+1.76%) |
Apr 02, 2019 | 54.20 | 54.46 | 53.24 | 53.90 | 718,123 | -0.21(-0.39%) |
Apr 01, 2019 | 53.29 | 54.20 | 53.18 | 54.11 | 1,303,880 | +1.27(+2.40%) |
Mar 29, 2019 | 52.68 | 53.00 | 52.35 | 52.84 | 904,100 | +0.82(+1.58%) |
Mar 28, 2019 | 51.21 | 52.08 | 51.00 | 52.02 | 1,068,728 | +0.83(+1.62%) |
Mar 27, 2019 | 50.98 | 51.40 | 50.21 | 51.19 | 861,973 | +0.27(+0.53%) |
Mar 26, 2019 | 52.10 | 52.39 | 50.59 | 50.92 | 1,396,588 | -0.80(-1.55%) |
Mar 25, 2019 | 52.22 | 52.54 | 51.32 | 51.72 | 1,252,668 | -0.69(-1.32%) |
Mar 22, 2019 | 54.53 | 54.77 | 51.87 | 52.41 | 1,948,400 | -2.40(-4.38%) |
Mar 21, 2019 | 55.42 | 55.78 | 54.05 | 54.81 | 1,467,964 | -0.84(-1.51%) |
Mar 20, 2019 | 55.31 | 56.04 | 54.79 | 55.65 | 1,647,760 | +0.20(+0.36%) |
Mar 19, 2019 | 54.91 | 55.79 | 54.70 | 55.45 | 1,528,317 | +0.77(+1.41%) |
Mar 18, 2019 | 54.10 | 54.76 | 53.76 | 54.68 | 1,190,897 | +0.97(+1.81%) |
Mar 15, 2019 | 54.76 | 55.35 | 53.61 | 53.71 | 1,488,400 | -0.73(-1.34%) |
Mar 14, 2019 | 55.00 | 55.62 | 54.16 | 54.44 | 1,383,341 | -0.27(-0.49%) |
Mar 13, 2019 | 54.06 | 54.93 | 54.01 | 54.71 | 1,483,668 | +0.78(+1.45%) |
Mar 12, 2019 | 53.53 | 54.08 | 52.97 | 53.93 | 1,141,235 | +0.31(+0.58%) |
Mar 11, 2019 | 51.30 | 53.75 | 51.30 | 53.62 | 1,748,673 | +2.46(+4.81%) |
Mar 08, 2019 | 49.67 | 51.36 | 49.06 | 51.16 | 1,673,000 | +0.94(+1.87%) |
Mar 07, 2019 | 51.22 | 51.66 | 50.22 | 50.22 | 1,442,139 | -1.15(-2.24%) |
Mar 06, 2019 | 52.10 | 52.24 | 51.10 | 51.37 | 1,204,922 | -0.82(-1.57%) |
Mar 05, 2019 | 52.52 | 53.12 | 51.96 | 52.19 | 679,110 | -0.30(-0.57%) |
Mar 04, 2019 | 53.51 | 53.68 | 51.80 | 52.49 | 1,161,499 | -0.92(-1.72%) |