Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.06 | 57.06 | 56.33 | 56.89 | 13,481 | +0.08(+0.14%) |
Jul 30, 2020 | 56.87 | 56.92 | 56.22 | 56.81 | 29,403 | -0.92(-1.59%) |
Jul 29, 2020 | 57.21 | 57.89 | 57.12 | 57.73 | 5,708 | +0.53(+0.93%) |
Jul 28, 2020 | 57.53 | 57.72 | 57.20 | 57.20 | 5,537 | -0.66(-1.15%) |
Jul 27, 2020 | 57.84 | 58.03 | 57.34 | 57.86 | 9,041 | +0.08(+0.14%) |
Jul 24, 2020 | 57.92 | 58.24 | 57.76 | 57.78 | 21,506 | -0.42(-0.72%) |
Jul 23, 2020 | 58.79 | 58.83 | 58.10 | 58.20 | 9,914 | -0.52(-0.88%) |
Jul 22, 2020 | 58.70 | 59.01 | 58.49 | 58.72 | 6,476 | -0.59(-1.00%) |
Jul 21, 2020 | 59.07 | 59.48 | 58.90 | 59.31 | 7,837 | +0.54(+0.92%) |
Jul 20, 2020 | 58.57 | 58.89 | 58.18 | 58.78 | 10,540 | +0.09(+0.15%) |
Jul 17, 2020 | 59.34 | 59.34 | 58.67 | 58.69 | 19,687 | -0.51(-0.86%) |
Jul 16, 2020 | 58.88 | 59.85 | 58.83 | 59.20 | 18,143 | -0.12(-0.20%) |
Jul 15, 2020 | 59.48 | 59.48 | 58.56 | 59.32 | 12,468 | +1.48(+2.56%) |
Jul 14, 2020 | 56.90 | 57.84 | 56.90 | 57.84 | 7,144 | +0.43(+0.74%) |
Jul 13, 2020 | 58.15 | 58.42 | 57.29 | 57.41 | 95,462 | +0.19(+0.33%) |
Jul 10, 2020 | 55.59 | 57.22 | 55.59 | 57.22 | 5,456 | +1.38(+2.47%) |
Jul 09, 2020 | 56.77 | 56.77 | 55.47 | 55.84 | 22,383 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.05 | 55.93 | 57.05 | 8,398 | +0.98(+1.75%) |
Jul 07, 2020 | 56.72 | 56.72 | 56.05 | 56.07 | 5,754 | -1.02(-1.78%) |
Jul 06, 2020 | 56.93 | 57.36 | 56.93 | 57.08 | 19,739 | +1.19(+2.12%) |
Jul 02, 2020 | 57.12 | 57.12 | 55.84 | 55.90 | 9,843 | -0.14(-0.25%) |
Jul 01, 2020 | 56.17 | 56.35 | 55.63 | 56.04 | 47,686 | +0.10(+0.18%) |
Jun 30, 2020 | 54.90 | 55.94 | 54.90 | 55.94 | 10,648 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.99 | 54.28 | 54.99 | 14,765 | +0.86(+1.60%) |
Jun 26, 2020 | 56.07 | 56.17 | 54.13 | 54.13 | 16,263 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.96 | 55.37 | 56.94 | 15,113 | +1.27(+2.27%) |
Jun 24, 2020 | 57.13 | 57.13 | 55.67 | 55.68 | 36,724 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.39 | 57.49 | 57.56 | 8,180 | -0.15(-0.26%) |
Jun 22, 2020 | 57.53 | 57.86 | 57.37 | 57.71 | 7,619 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.21 | 57.72 | 10,378 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.41 | 57.71 | 57.97 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.81 | 58.81 | 58.27 | 58.27 | 11,742 | -0.25(-0.43%) |
Jun 16, 2020 | 59.48 | 59.48 | 57.58 | 58.52 | 41,382 | +0.67(+1.16%) |
Jun 15, 2020 | 55.70 | 58.02 | 55.65 | 57.85 | 9,623 | +0.81(+1.42%) |
Jun 12, 2020 | 57.44 | 57.58 | 55.92 | 57.04 | 16,232 | +1.16(+2.08%) |
Jun 11, 2020 | 58.09 | 58.47 | 55.88 | 55.88 | 43,021 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.97 | 60.14 | 9,366 | -1.44(-2.35%) |
Jun 09, 2020 | 61.22 | 61.83 | 61.03 | 61.58 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.17 | 62.17 | 61.34 | 61.82 | 16,260 | +0.43(+0.70%) |
Jun 05, 2020 | 62.08 | 62.32 | 61.38 | 61.39 | 81,594 | +1.27(+2.10%) |
Jun 04, 2020 | 59.61 | 60.14 | 59.24 | 60.13 | 15,801 | +0.52(+0.87%) |
Jun 03, 2020 | 58.57 | 59.75 | 58.57 | 59.61 | 13,718 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.50 | 57.67 | 12,038 | +0.17(+0.29%) |
Jun 01, 2020 | 57.18 | 57.91 | 56.92 | 57.51 | 12,878 | +0.58(+1.03%) |
May 29, 2020 | 56.12 | 56.92 | 56.10 | 56.92 | 19,135 | +0.13(+0.23%) |
May 28, 2020 | 57.70 | 57.70 | 56.64 | 56.79 | 42,231 | -0.62(-1.09%) |
May 27, 2020 | 57.42 | 57.45 | 56.60 | 57.41 | 45,720 | +1.60(+2.87%) |
May 26, 2020 | 54.88 | 56.12 | 54.88 | 55.81 | 42,652 | +2.29(+4.28%) |
May 22, 2020 | 53.30 | 53.53 | 52.93 | 53.52 | 334,655 | +0.13(+0.25%) |
May 21, 2020 | 53.86 | 53.91 | 53.15 | 53.39 | 689,584 | -0.61(-1.13%) |
May 20, 2020 | 53.69 | 54.30 | 53.69 | 54.00 | 17,245 | +1.03(+1.95%) |
May 19, 2020 | 54.09 | 54.45 | 52.97 | 52.97 | 45,367 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.98 | 53.66 | 54.65 | 10,348 | +2.37(+4.54%) |
May 15, 2020 | 52.08 | 52.57 | 52.04 | 52.28 | 15,372 | -0.06(-0.11%) |
May 14, 2020 | 51.03 | 52.34 | 50.72 | 52.33 | 15,578 | +0.50(+0.97%) |
May 13, 2020 | 52.54 | 52.54 | 51.25 | 51.83 | 22,505 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.83 | 52.96 | 17,712 | -1.47(-2.70%) |
May 11, 2020 | 53.74 | 54.85 | 53.66 | 54.43 | 75,616 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.12 | 54.44 | 7,202 | +1.08(+2.02%) |
May 07, 2020 | 52.85 | 54.23 | 52.85 | 53.37 | 18,848 | +1.32(+2.54%) |
May 06, 2020 | 52.68 | 52.68 | 52.03 | 52.05 | 9,785 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.47 | 52.80 | 52.85 | 10,060 | +0.89(+1.72%) |
May 04, 2020 | 51.61 | 52.03 | 51.12 | 51.95 | 6,651 | -0.14(-0.27%) |
May 01, 2020 | 52.30 | 52.75 | 51.98 | 52.09 | 17,200 | -1.40(-2.63%) |
Apr 30, 2020 | 54.09 | 54.16 | 53.17 | 53.50 | 24,712 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.36 | 54.75 | 54.85 | 28,524 | +1.10(+2.04%) |
Apr 28, 2020 | 54.68 | 54.97 | 53.51 | 53.75 | 26,601 | +0.22(+0.42%) |
Apr 27, 2020 | 51.91 | 53.64 | 51.91 | 53.52 | 10,836 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.01 | 51.48 | 10,965 | +0.19(+0.36%) |
Apr 23, 2020 | 51.98 | 52.09 | 51.22 | 51.29 | 37,149 | -0.46(-0.89%) |
Apr 22, 2020 | 52.38 | 52.38 | 51.31 | 51.75 | 16,318 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,007 | -1.49(-2.83%) |
Apr 20, 2020 | 52.88 | 53.81 | 52.20 | 52.83 | 15,426 | -0.78(-1.46%) |
Apr 17, 2020 | 53.70 | 53.76 | 52.83 | 53.61 | 16,447 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.23 | 51.15 | 52.18 | 50,905 | +0.29(+0.55%) |
Apr 15, 2020 | 51.20 | 52.36 | 51.20 | 51.89 | 11,559 | -0.98(-1.85%) |
Apr 14, 2020 | 52.82 | 53.07 | 52.09 | 52.87 | 61,400 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.85 | 51.95 | 51,532 | -1.75(-3.26%) |
Apr 09, 2020 | 53.05 | 54.05 | 53.05 | 53.70 | 58,051 | +1.71(+3.29%) |
Apr 08, 2020 | 50.81 | 52.25 | 50.31 | 51.99 | 21,211 | +2.08(+4.18%) |
Apr 07, 2020 | 52.18 | 52.43 | 49.91 | 49.91 | 29,689 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.62 | 49.23 | 50.30 | 114,102 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.82 | 47.36 | 20,533 | +0.04(+0.08%) |
Apr 02, 2020 | 45.61 | 47.35 | 45.59 | 47.32 | 237,143 | +1.39(+3.02%) |
Apr 01, 2020 | 45.70 | 46.23 | 45.46 | 45.93 | 47,156 | -1.68(-3.54%) |
Mar 31, 2020 | 48.54 | 48.54 | 47.28 | 47.62 | 33,177 | -1.09(-2.23%) |
Mar 30, 2020 | 47.85 | 48.85 | 47.33 | 48.71 | 23,721 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.72 | 47.71 | 42,571 | -1.35(-2.75%) |
Mar 26, 2020 | 46.27 | 49.45 | 46.27 | 49.06 | 74,764 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.64 | 43.91 | 45.88 | 51,679 | +1.35(+3.03%) |
Mar 24, 2020 | 42.21 | 44.59 | 42.11 | 44.53 | 25,520 | +4.81(+12.11%) |
Mar 23, 2020 | 42.32 | 42.43 | 39.25 | 39.72 | 64,074 | -2.97(-6.96%) |
Mar 20, 2020 | 44.51 | 44.65 | 41.52 | 42.69 | 45,740 | -1.31(-2.99%) |
Mar 19, 2020 | 41.51 | 44.74 | 40.16 | 44.00 | 108,648 | +1.59(+3.75%) |
Mar 18, 2020 | 43.79 | 45.11 | 40.60 | 42.41 | 58,264 | -4.52(-9.63%) |
Mar 17, 2020 | 45.05 | 47.51 | 43.52 | 46.93 | 48,015 | +2.64(+5.97%) |
Mar 16, 2020 | 44.61 | 48.19 | 44.28 | 44.29 | 38,380 | -6.70(-13.15%) |
Mar 13, 2020 | 48.18 | 50.99 | 46.41 | 50.99 | 69,260 | +5.53(+12.16%) |
Mar 12, 2020 | 47.20 | 48.88 | 45.37 | 45.47 | 78,866 | -6.19(-11.98%) |
Mar 11, 2020 | 53.04 | 53.60 | 51.06 | 51.66 | 349,130 | -3.00(-5.49%) |
Mar 10, 2020 | 53.77 | 54.71 | 52.26 | 54.66 | 58,114 | +2.27(+4.33%) |
Mar 09, 2020 | 51.60 | 54.19 | 51.60 | 52.39 | 55,955 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.57 | 56.28 | 57.28 | 59,397 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.19 | 58.66 | 133,241 | -2.25(-3.70%) |
Mar 04, 2020 | 60.22 | 60.92 | 59.42 | 60.91 | 32,551 | +1.14(+1.91%) |
Mar 03, 2020 | 60.95 | 61.69 | 58.96 | 59.77 | 61,748 | -1.40(-2.29%) |
Mar 02, 2020 | 58.66 | 61.17 | 58.28 | 61.17 | 74,885 | +2.69(+4.61%) |
Feb 28, 2020 | 58.60 | 59.51 | 57.26 | 58.47 | 49,750 | -1.90(-3.15%) |
Feb 27, 2020 | 61.25 | 62.26 | 60.38 | 60.38 | 56,311 | -2.08(-3.34%) |
Feb 26, 2020 | 62.51 | 63.32 | 62.23 | 62.46 | 29,148 | +0.38(+0.61%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.80 | 62.08 | 30,120 | -1.60(-2.51%) |
Feb 24, 2020 | 63.87 | 64.17 | 63.49 | 63.68 | 21,622 | -1.83(-2.79%) |
Feb 21, 2020 | 66.38 | 66.38 | 65.34 | 65.50 | 20,919 | -1.11(-1.67%) |
Feb 20, 2020 | 66.56 | 67.31 | 66.35 | 66.62 | 18,754 | +0.36(+0.54%) |
Feb 19, 2020 | 66.17 | 66.61 | 66.17 | 66.26 | 35,599 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.11 | 65.78 | 66.04 | 7,082 | -0.38(-0.57%) |
Feb 14, 2020 | 66.15 | 66.42 | 66.15 | 66.42 | 14,524 | +0.39(+0.59%) |
Feb 13, 2020 | 65.91 | 66.18 | 65.69 | 66.03 | 20,160 | -0.10(-0.15%) |
Feb 12, 2020 | 66.18 | 66.24 | 65.87 | 66.13 | 13,395 | -0.02(-0.03%) |
Feb 11, 2020 | 66.07 | 66.56 | 66.07 | 66.15 | 13,238 | +0.32(+0.49%) |
Feb 10, 2020 | 65.70 | 65.83 | 65.52 | 65.83 | 8,877 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.06 | 65.72 | 65.77 | 7,912 | -0.30(-0.45%) |
Feb 06, 2020 | 66.76 | 66.76 | 65.83 | 66.07 | 10,725 | -0.41(-0.61%) |
Feb 05, 2020 | 66.64 | 66.77 | 66.12 | 66.47 | 15,951 | +0.46(+0.70%) |
Feb 04, 2020 | 66.03 | 66.84 | 65.93 | 66.01 | 17,256 | +0.81(+1.25%) |
Feb 03, 2020 | 65.42 | 66.00 | 65.20 | 65.20 | 12,285 | +0.18(+0.27%) |
Jan 31, 2020 | 65.88 | 65.88 | 64.94 | 65.03 | 33,492 | -1.29(-1.95%) |
Jan 30, 2020 | 64.71 | 66.32 | 64.71 | 66.32 | 24,813 | +1.10(+1.69%) |
Jan 29, 2020 | 65.43 | 65.67 | 65.04 | 65.21 | 9,258 | +0.02(+0.03%) |
Jan 28, 2020 | 64.82 | 65.35 | 64.78 | 65.19 | 10,104 | +0.73(+1.13%) |
Jan 27, 2020 | 63.75 | 64.72 | 63.75 | 64.46 | 17,175 | -0.64(-0.99%) |
Jan 24, 2020 | 65.69 | 65.72 | 64.89 | 65.10 | 23,411 | -0.68(-1.03%) |
Jan 23, 2020 | 65.88 | 65.93 | 65.40 | 65.78 | 21,808 | -0.46(-0.70%) |
Jan 22, 2020 | 66.23 | 66.43 | 66.10 | 66.24 | 8,028 | +0.12(+0.18%) |
Jan 21, 2020 | 66.14 | 66.40 | 66.10 | 66.12 | 13,713 | -0.34(-0.51%) |
Jan 17, 2020 | 66.52 | 66.74 | 66.40 | 66.46 | 22,436 | +0.04(+0.06%) |
Jan 16, 2020 | 65.37 | 66.43 | 65.37 | 66.43 | 24,304 | +1.42(+2.19%) |
Jan 15, 2020 | 64.57 | 65.32 | 64.37 | 65.01 | 16,997 | +0.08(+0.13%) |
Jan 14, 2020 | 65.21 | 65.27 | 64.83 | 64.92 | 21,779 | -0.14(-0.22%) |
Jan 13, 2020 | 64.74 | 65.07 | 64.66 | 65.07 | 29,827 | +0.49(+0.76%) |
Jan 10, 2020 | 64.86 | 64.91 | 64.49 | 64.57 | 8,779 | -0.39(-0.60%) |
Jan 09, 2020 | 64.66 | 65.12 | 64.63 | 64.96 | 12,077 | +0.73(+1.14%) |
Jan 08, 2020 | 64.05 | 64.43 | 63.97 | 64.23 | 42,606 | +0.31(+0.48%) |
Jan 07, 2020 | 63.70 | 64.05 | 63.70 | 63.92 | 8,318 | +0.17(+0.26%) |
Jan 06, 2020 | 63.19 | 63.75 | 62.98 | 63.75 | 20,975 | +0.14(+0.22%) |
Jan 03, 2020 | 63.38 | 63.65 | 63.22 | 63.61 | 37,177 | -0.36(-0.56%) |
Jan 02, 2020 | 63.51 | 63.98 | 63.36 | 63.97 | 11,404 | +0.77(+1.23%) |
Dec 31, 2019 | 63.08 | 63.25 | 62.98 | 63.20 | 11,380 | +0.05(+0.09%) |
Dec 30, 2019 | 63.64 | 63.64 | 63.09 | 63.14 | 10,117 | -0.41(-0.64%) |
Dec 27, 2019 | 63.65 | 63.65 | 63.50 | 63.55 | 16,149 | -0.04(-0.06%) |
Dec 26, 2019 | 63.41 | 63.72 | 63.41 | 63.59 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.26 | 63.35 | 63.15 | 63.29 | 2,492 | +0.05(+0.08%) |
Dec 23, 2019 | 63.44 | 63.51 | 63.20 | 63.24 | 5,139 | -0.06(-0.10%) |
Dec 20, 2019 | 63.68 | 63.68 | 63.30 | 63.30 | 6,394 | -0.17(-0.26%) |
Dec 19, 2019 | 62.98 | 63.47 | 62.98 | 63.47 | 46,995 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.04 | 63.06 | 17,466 | -0.49(-0.77%) |
Dec 17, 2019 | 63.37 | 63.65 | 63.37 | 63.55 | 11,605 | +0.27(+0.42%) |
Dec 16, 2019 | 63.44 | 63.71 | 63.22 | 63.28 | 25,781 | +0.30(+0.48%) |
Dec 13, 2019 | 63.18 | 63.44 | 62.83 | 62.98 | 13,486 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.42 | 62.46 | 63.22 | 16,879 | +0.74(+1.19%) |
Dec 11, 2019 | 62.65 | 62.70 | 62.45 | 62.47 | 12,515 | -0.09(-0.15%) |
Dec 10, 2019 | 62.69 | 62.75 | 62.51 | 62.57 | 18,445 | -0.10(-0.16%) |
Dec 09, 2019 | 62.98 | 62.98 | 62.65 | 62.67 | 11,891 | -0.49(-0.77%) |
Dec 06, 2019 | 62.97 | 63.36 | 62.97 | 63.15 | 30,236 | +0.63(+1.00%) |
Dec 05, 2019 | 62.62 | 62.77 | 62.32 | 62.53 | 19,478 | +0.06(+0.10%) |
Dec 04, 2019 | 62.03 | 62.58 | 62.03 | 62.46 | 11,983 | +0.59(+0.95%) |
Dec 03, 2019 | 61.96 | 61.98 | 61.47 | 61.88 | 24,678 | -0.60(-0.96%) |
Dec 02, 2019 | 62.95 | 62.95 | 62.47 | 62.47 | 34,654 | -0.37(-0.60%) |
Nov 29, 2019 | 62.83 | 63.05 | 62.73 | 62.85 | 1,957 | -0.09(-0.15%) |
Nov 27, 2019 | 63.15 | 63.18 | 62.75 | 62.94 | 15,335 | -0.08(-0.13%) |
Nov 26, 2019 | 63.27 | 63.27 | 62.81 | 63.03 | 23,646 | -0.21(-0.33%) |
Nov 25, 2019 | 62.54 | 63.27 | 62.54 | 63.24 | 38,153 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.41 | 62.01 | 62.37 | 29,692 | +0.40(+0.65%) |
Nov 21, 2019 | 62.80 | 62.80 | 61.97 | 61.97 | 77,547 | +0.01(+0.02%) |
Nov 20, 2019 | 61.48 | 62.01 | 61.48 | 61.96 | 46,671 | +0.10(+0.16%) |
Nov 19, 2019 | 61.51 | 61.94 | 61.47 | 61.86 | 16,337 | +0.40(+0.66%) |
Nov 18, 2019 | 61.19 | 61.47 | 61.12 | 61.45 | 25,794 | +0.09(+0.15%) |
Nov 15, 2019 | 61.35 | 61.44 | 61.23 | 61.36 | 21,426 | +0.33(+0.54%) |
Nov 14, 2019 | 60.63 | 61.04 | 60.62 | 61.03 | 11,220 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.85 | 60.53 | 60.71 | 10,536 | -0.05(-0.08%) |
Nov 12, 2019 | 60.43 | 60.81 | 60.39 | 60.75 | 32,689 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.43 | 7,528 | -0.06(-0.11%) |
Nov 08, 2019 | 60.56 | 60.65 | 60.39 | 60.50 | 6,525 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.75 | 60.41 | 60.52 | 17,516 | +0.49(+0.81%) |
Nov 06, 2019 | 59.89 | 60.10 | 59.73 | 60.03 | 23,173 | +0.07(+0.12%) |
Nov 05, 2019 | 60.14 | 60.31 | 59.81 | 59.95 | 14,621 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.20 | 59.81 | 59.99 | 56,960 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.80 | 59.52 | 59.67 | 33,390 | +0.42(+0.71%) |
Oct 31, 2019 | 59.38 | 59.38 | 58.93 | 59.25 | 7,554 | -0.30(-0.50%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.07 | 59.54 | 18,978 | +0.38(+0.64%) |
Oct 29, 2019 | 59.04 | 59.44 | 59.04 | 59.16 | 23,393 | +0.00(+0.00%) |
Oct 28, 2019 | 58.85 | 59.22 | 58.85 | 59.16 | 15,091 | +0.63(+1.07%) |
Oct 25, 2019 | 58.57 | 58.68 | 58.48 | 58.54 | 18,272 | -0.01(-0.02%) |
Oct 24, 2019 | 58.61 | 58.61 | 58.30 | 58.55 | 13,293 | +0.10(+0.17%) |
Oct 23, 2019 | 58.26 | 58.46 | 58.10 | 58.45 | 11,001 | +0.28(+0.49%) |
Oct 22, 2019 | 58.71 | 58.75 | 58.14 | 58.16 | 13,457 | -0.37(-0.64%) |
Oct 21, 2019 | 58.73 | 58.73 | 58.48 | 58.54 | 13,561 | +0.06(+0.11%) |
Oct 18, 2019 | 58.20 | 58.60 | 58.20 | 58.47 | 16,532 | +0.28(+0.47%) |
Oct 17, 2019 | 58.31 | 58.31 | 58.10 | 58.20 | 18,398 | +0.34(+0.58%) |
Oct 16, 2019 | 57.98 | 58.01 | 57.73 | 57.86 | 10,963 | -0.28(-0.48%) |
Oct 15, 2019 | 57.69 | 58.36 | 57.61 | 58.14 | 71,992 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.74 | 57.34 | 57.61 | 440,882 | +0.08(+0.14%) |
Oct 11, 2019 | 57.84 | 57.99 | 57.53 | 57.53 | 48,509 | +0.51(+0.90%) |
Oct 10, 2019 | 56.52 | 57.22 | 56.52 | 57.01 | 400,595 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.54 | 56.17 | 56.34 | 16,459 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.26 | 55.76 | 55.86 | 20,886 | -0.72(-1.27%) |
Oct 07, 2019 | 56.57 | 56.86 | 56.44 | 56.58 | 18,793 | -0.13(-0.23%) |
Oct 04, 2019 | 55.76 | 56.71 | 55.72 | 56.71 | 34,369 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.61 | 54.90 | 55.49 | 52,719 | +0.07(+0.13%) |
Oct 02, 2019 | 56.40 | 56.40 | 55.38 | 55.41 | 38,722 | -1.33(-2.35%) |
Oct 01, 2019 | 58.20 | 58.20 | 56.63 | 56.75 | 74,379 | -2.38(-4.03%) |
Sep 30, 2019 | 59.54 | 59.54 | 59.10 | 59.13 | 34,613 | -0.18(-0.31%) |
Sep 27, 2019 | 59.83 | 59.83 | 59.16 | 59.31 | 59,820 | -0.13(-0.22%) |
Sep 26, 2019 | 59.90 | 59.98 | 59.42 | 59.44 | 36,433 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.03 | 59.38 | 59.98 | 18,200 | +0.50(+0.83%) |
Sep 24, 2019 | 60.24 | 60.29 | 59.32 | 59.49 | 11,854 | -0.78(-1.29%) |
Sep 23, 2019 | 59.99 | 60.34 | 59.91 | 60.26 | 6,120 | -0.02(-0.03%) |
Sep 20, 2019 | 60.71 | 60.96 | 60.27 | 60.28 | 6,221 | -0.36(-0.59%) |
Sep 19, 2019 | 61.10 | 61.20 | 60.64 | 60.64 | 17,404 | -0.51(-0.84%) |
Sep 18, 2019 | 60.73 | 61.20 | 60.43 | 61.15 | 20,797 | +0.22(+0.36%) |
Sep 17, 2019 | 60.46 | 60.96 | 60.46 | 60.93 | 27,728 | +0.34(+0.56%) |
Sep 16, 2019 | 60.20 | 60.59 | 60.20 | 60.59 | 9,060 | +0.01(+0.02%) |
Sep 13, 2019 | 60.78 | 60.86 | 60.58 | 60.58 | 10,806 | +0.14(+0.23%) |
Sep 12, 2019 | 59.73 | 60.55 | 59.73 | 60.45 | 14,670 | +0.47(+0.78%) |
Sep 11, 2019 | 59.81 | 59.98 | 59.50 | 59.98 | 31,583 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.05 | 59.53 | 59.73 | 4,049 | -0.41(-0.69%) |
Sep 09, 2019 | 60.55 | 60.79 | 60.09 | 60.15 | 30,952 | +0.03(+0.05%) |
Sep 06, 2019 | 60.02 | 60.40 | 60.02 | 60.12 | 11,570 | +0.19(+0.32%) |
Sep 05, 2019 | 59.75 | 60.29 | 59.75 | 59.93 | 35,038 | +1.05(+1.79%) |
Sep 04, 2019 | 58.65 | 58.92 | 58.61 | 58.87 | 10,396 | +0.72(+1.24%) |
Sep 03, 2019 | 58.23 | 58.39 | 57.83 | 58.15 | 17,188 | -0.60(-1.02%) |
Aug 30, 2019 | 58.66 | 58.87 | 58.39 | 58.74 | 8,732 | +0.36(+0.61%) |
Aug 29, 2019 | 58.10 | 58.50 | 58.03 | 58.39 | 23,351 | +0.77(+1.34%) |
Aug 28, 2019 | 56.93 | 57.65 | 56.82 | 57.62 | 7,214 | +0.38(+0.66%) |
Aug 27, 2019 | 57.67 | 57.67 | 56.99 | 57.24 | 14,687 | -0.14(-0.24%) |
Aug 26, 2019 | 57.12 | 57.44 | 57.12 | 57.38 | 16,717 | +0.55(+0.97%) |
Aug 23, 2019 | 58.05 | 58.05 | 56.60 | 56.83 | 9,605 | -1.23(-2.11%) |
Aug 22, 2019 | 57.98 | 58.23 | 57.71 | 58.06 | 24,427 | +0.32(+0.56%) |
Aug 21, 2019 | 57.96 | 57.96 | 57.57 | 57.74 | 20,757 | +0.32(+0.56%) |
Aug 20, 2019 | 57.34 | 57.88 | 57.34 | 57.41 | 7,670 | -0.46(-0.79%) |
Aug 19, 2019 | 58.03 | 58.03 | 57.61 | 57.87 | 9,939 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.19 | 53,812 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.53 | 56.04 | 56.45 | 7,929 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.91 | 55.96 | 56.07 | 14,645 | -1.72(-2.98%) |
Aug 13, 2019 | 56.98 | 58.09 | 56.98 | 57.79 | 24,886 | +0.81(+1.41%) |
Aug 12, 2019 | 57.57 | 57.57 | 56.84 | 56.98 | 20,629 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.45 | 57.73 | 58.23 | 26,087 | +0.05(+0.09%) |
Aug 08, 2019 | 57.91 | 58.18 | 57.59 | 58.18 | 19,196 | +0.59(+1.02%) |
Aug 07, 2019 | 57.11 | 57.73 | 56.51 | 57.59 | 84,510 | -0.52(-0.90%) |
Aug 06, 2019 | 57.32 | 58.11 | 57.09 | 58.11 | 13,742 | +1.23(+2.16%) |
Aug 05, 2019 | 57.72 | 57.73 | 56.52 | 56.88 | 59,349 | -1.84(-3.14%) |
Aug 02, 2019 | 58.78 | 58.95 | 58.10 | 58.73 | 42,460 | -0.14(-0.23%) |