Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.25 | 55.92 | 52.79 | 54.18 | 581,469 | -2.72(-4.78%) |
Feb 27, 2020 | 55.87 | 59.42 | 55.60 | 56.90 | 526,277 | -0.16(-0.28%) |
Feb 26, 2020 | 56.78 | 57.59 | 56.12 | 57.06 | 467,710 | +0.36(+0.63%) |
Feb 25, 2020 | 59.50 | 59.74 | 56.62 | 56.70 | 369,140 | -2.86(-4.80%) |
Feb 24, 2020 | 60.24 | 60.52 | 59.40 | 59.56 | 295,979 | -2.43(-3.92%) |
Feb 21, 2020 | 62.55 | 62.83 | 61.35 | 62.00 | 235,372 | -0.58(-0.92%) |
Feb 20, 2020 | 62.31 | 63.14 | 62.13 | 62.57 | 292,112 | +0.02(+0.03%) |
Feb 19, 2020 | 63.24 | 64.02 | 62.47 | 62.55 | 220,943 | -0.67(-1.05%) |
Feb 18, 2020 | 64.51 | 64.90 | 62.76 | 63.22 | 150,631 | -1.47(-2.27%) |
Feb 14, 2020 | 64.77 | 65.34 | 64.43 | 64.69 | 316,751 | -0.08(-0.12%) |
Feb 13, 2020 | 63.80 | 64.98 | 63.65 | 64.77 | 137,900 | +0.68(+1.05%) |
Feb 12, 2020 | 63.84 | 64.61 | 63.54 | 64.09 | 155,797 | +0.63(+0.99%) |
Feb 11, 2020 | 64.06 | 64.92 | 63.33 | 63.47 | 215,099 | -0.05(-0.08%) |
Feb 10, 2020 | 64.27 | 64.37 | 63.23 | 63.52 | 212,185 | -0.88(-1.37%) |
Feb 07, 2020 | 64.41 | 65.34 | 64.19 | 64.40 | 295,601 | -0.11(-0.17%) |
Feb 06, 2020 | 66.45 | 67.57 | 63.42 | 64.51 | 469,715 | -2.31(-3.46%) |
Feb 05, 2020 | 67.62 | 68.27 | 66.52 | 66.82 | 300,261 | -0.47(-0.69%) |
Feb 04, 2020 | 66.33 | 67.33 | 65.79 | 67.29 | 248,110 | +1.94(+2.96%) |
Feb 03, 2020 | 65.08 | 66.40 | 65.03 | 65.35 | 353,282 | +0.53(+0.81%) |
Jan 31, 2020 | 66.45 | 66.88 | 64.77 | 64.83 | 220,869 | -2.08(-3.10%) |
Jan 30, 2020 | 67.45 | 68.07 | 65.97 | 66.90 | 185,669 | -1.19(-1.75%) |
Jan 29, 2020 | 67.67 | 68.40 | 67.23 | 68.09 | 225,116 | +0.45(+0.66%) |
Jan 28, 2020 | 67.59 | 67.84 | 66.41 | 67.65 | 204,818 | +0.51(+0.75%) |
Jan 27, 2020 | 64.72 | 67.51 | 64.55 | 67.14 | 406,438 | +1.42(+2.16%) |
Jan 24, 2020 | 67.85 | 68.08 | 65.52 | 65.72 | 502,370 | -1.76(-2.60%) |
Jan 23, 2020 | 67.51 | 68.03 | 66.41 | 67.48 | 463,487 | -0.02(-0.03%) |
Jan 22, 2020 | 68.55 | 68.55 | 67.20 | 67.50 | 290,990 | -0.72(-1.06%) |
Jan 21, 2020 | 69.17 | 69.27 | 67.84 | 68.22 | 146,735 | -1.13(-1.63%) |
Jan 17, 2020 | 68.98 | 70.00 | 68.58 | 69.35 | 242,725 | +0.69(+1.00%) |
Jan 16, 2020 | 66.89 | 68.83 | 66.89 | 68.67 | 272,692 | +2.40(+3.63%) |
Jan 15, 2020 | 67.50 | 68.44 | 66.23 | 66.27 | 363,414 | -1.30(-1.93%) |
Jan 14, 2020 | 68.41 | 68.91 | 67.44 | 67.57 | 363,157 | -0.96(-1.41%) |
Jan 13, 2020 | 67.24 | 68.56 | 67.07 | 68.53 | 187,102 | +1.51(+2.25%) |
Jan 10, 2020 | 68.30 | 68.30 | 66.68 | 67.02 | 200,525 | -1.41(-2.06%) |
Jan 09, 2020 | 66.97 | 68.55 | 66.39 | 68.43 | 217,872 | +1.76(+2.64%) |
Jan 08, 2020 | 67.06 | 67.75 | 65.96 | 66.67 | 243,427 | +1.21(+1.85%) |
Jan 07, 2020 | 65.18 | 65.60 | 64.33 | 65.46 | 204,398 | +0.09(+0.14%) |
Jan 06, 2020 | 64.27 | 65.57 | 64.14 | 65.37 | 174,831 | +0.83(+1.29%) |
Jan 03, 2020 | 63.34 | 64.66 | 63.34 | 64.54 | 252,595 | +0.84(+1.33%) |
Jan 02, 2020 | 63.48 | 63.87 | 62.84 | 63.69 | 158,177 | +0.58(+0.91%) |
Dec 31, 2019 | 62.71 | 63.47 | 62.48 | 63.12 | 200,122 | +0.41(+0.65%) |
Dec 30, 2019 | 62.52 | 63.23 | 62.28 | 62.71 | 124,039 | +0.28(+0.45%) |
Dec 27, 2019 | 63.13 | 63.32 | 62.32 | 62.43 | 160,440 | -0.66(-1.04%) |
Dec 26, 2019 | 63.07 | 63.72 | 62.92 | 63.09 | 92,313 | +0.02(+0.03%) |
Dec 24, 2019 | 63.40 | 63.78 | 63.01 | 63.07 | 60,832 | -0.12(-0.19%) |
Dec 23, 2019 | 62.19 | 63.44 | 62.11 | 63.19 | 136,101 | +0.75(+1.21%) |
Dec 20, 2019 | 62.90 | 62.92 | 61.83 | 62.43 | 524,226 | -0.10(-0.16%) |
Dec 19, 2019 | 63.27 | 63.52 | 62.51 | 62.53 | 169,425 | -0.92(-1.46%) |
Dec 18, 2019 | 64.07 | 64.26 | 62.49 | 63.46 | 281,355 | -0.51(-0.79%) |
Dec 17, 2019 | 64.06 | 64.38 | 63.55 | 63.96 | 226,704 | -0.41(-0.63%) |
Dec 16, 2019 | 64.04 | 65.21 | 64.04 | 64.37 | 272,202 | +0.33(+0.51%) |
Dec 13, 2019 | 64.14 | 65.22 | 63.60 | 64.04 | 266,494 | -0.59(-0.91%) |
Dec 12, 2019 | 64.71 | 65.51 | 64.47 | 64.63 | 351,668 | +0.14(+0.22%) |
Dec 11, 2019 | 63.19 | 65.15 | 62.73 | 64.49 | 250,289 | +1.38(+2.19%) |
Dec 10, 2019 | 63.75 | 64.05 | 63.01 | 63.11 | 284,645 | -0.81(-1.27%) |
Dec 09, 2019 | 63.79 | 64.56 | 63.36 | 63.92 | 334,680 | +0.10(+0.16%) |
Dec 06, 2019 | 63.22 | 64.13 | 62.33 | 63.82 | 383,223 | +1.01(+1.61%) |
Dec 05, 2019 | 63.22 | 63.89 | 62.55 | 62.81 | 331,796 | +0.25(+0.40%) |
Dec 04, 2019 | 62.60 | 64.24 | 62.54 | 62.56 | 605,144 | +0.43(+0.69%) |
Dec 03, 2019 | 59.15 | 62.15 | 59.08 | 62.14 | 454,657 | +2.80(+4.72%) |
Dec 02, 2019 | 59.34 | 60.17 | 58.92 | 59.34 | 363,540 | +0.21(+0.35%) |
Nov 29, 2019 | 59.57 | 59.76 | 59.00 | 59.13 | 117,233 | -0.45(-0.75%) |
Nov 27, 2019 | 59.63 | 60.10 | 59.34 | 59.57 | 361,771 | +0.16(+0.27%) |
Nov 26, 2019 | 58.70 | 59.76 | 58.31 | 59.41 | 435,596 | +0.72(+1.23%) |
Nov 25, 2019 | 59.94 | 59.94 | 58.54 | 58.69 | 624,387 | -0.98(-1.65%) |
Nov 22, 2019 | 57.29 | 59.68 | 55.96 | 59.67 | 1,469,645 | +2.51(+4.39%) |
Nov 21, 2019 | 61.56 | 61.73 | 57.08 | 57.16 | 2,435,806 | -15.93(-21.79%) |
Nov 20, 2019 | 71.98 | 73.24 | 71.54 | 73.09 | 303,724 | +0.85(+1.18%) |
Nov 19, 2019 | 73.20 | 73.58 | 72.21 | 72.23 | 146,440 | -0.71(-0.98%) |
Nov 18, 2019 | 72.77 | 73.27 | 72.33 | 72.95 | 151,568 | +0.04(+0.05%) |
Nov 15, 2019 | 72.79 | 73.00 | 71.68 | 72.91 | 199,820 | +0.70(+0.98%) |
Nov 14, 2019 | 71.91 | 73.38 | 71.65 | 72.20 | 256,012 | +0.38(+0.53%) |
Nov 13, 2019 | 72.04 | 72.48 | 71.39 | 71.83 | 133,945 | -0.57(-0.78%) |
Nov 12, 2019 | 71.68 | 72.41 | 71.51 | 72.39 | 194,673 | +0.50(+0.69%) |
Nov 11, 2019 | 71.69 | 72.19 | 71.28 | 71.90 | 107,716 | -0.40(-0.55%) |
Nov 08, 2019 | 72.17 | 72.77 | 71.95 | 72.29 | 143,721 | +0.03(+0.04%) |
Nov 07, 2019 | 73.66 | 74.37 | 71.86 | 72.26 | 186,717 | -1.06(-1.45%) |
Nov 06, 2019 | 74.67 | 74.67 | 72.41 | 73.33 | 133,811 | -0.45(-0.61%) |
Nov 05, 2019 | 72.85 | 73.94 | 72.70 | 73.77 | 191,219 | +1.27(+1.75%) |
Nov 04, 2019 | 74.29 | 74.29 | 71.99 | 72.50 | 227,480 | -1.23(-1.67%) |
Nov 01, 2019 | 73.36 | 74.33 | 73.36 | 73.73 | 116,931 | +0.52(+0.71%) |
Oct 31, 2019 | 74.06 | 74.37 | 72.66 | 73.22 | 237,350 | -1.17(-1.57%) |
Oct 30, 2019 | 71.98 | 74.44 | 71.70 | 74.39 | 158,525 | +2.37(+3.30%) |
Oct 29, 2019 | 71.10 | 72.79 | 70.86 | 72.01 | 127,411 | +0.46(+0.64%) |
Oct 28, 2019 | 71.87 | 72.76 | 71.41 | 71.56 | 209,515 | -0.08(-0.11%) |
Oct 25, 2019 | 70.43 | 71.78 | 70.24 | 71.64 | 158,828 | +0.96(+1.36%) |
Oct 24, 2019 | 69.84 | 71.08 | 69.39 | 70.67 | 145,120 | +1.04(+1.50%) |
Oct 23, 2019 | 70.38 | 70.56 | 69.62 | 69.63 | 101,355 | -0.94(-1.34%) |
Oct 22, 2019 | 70.13 | 70.80 | 69.56 | 70.57 | 185,896 | +0.39(+0.55%) |
Oct 21, 2019 | 69.62 | 71.37 | 69.62 | 70.19 | 183,224 | +0.90(+1.30%) |
Oct 18, 2019 | 71.15 | 71.55 | 69.18 | 69.28 | 157,519 | -2.13(-2.99%) |
Oct 17, 2019 | 72.22 | 72.55 | 70.81 | 71.42 | 204,857 | -0.64(-0.88%) |
Oct 16, 2019 | 68.32 | 74.31 | 68.31 | 72.05 | 878,697 | +3.52(+5.14%) |
Oct 15, 2019 | 68.63 | 69.21 | 68.33 | 68.53 | 132,284 | -0.11(-0.16%) |
Oct 14, 2019 | 68.19 | 68.94 | 67.83 | 68.64 | 122,065 | +0.33(+0.48%) |
Oct 11, 2019 | 68.51 | 69.65 | 68.25 | 68.31 | 160,339 | +0.62(+0.91%) |
Oct 10, 2019 | 68.34 | 68.81 | 67.66 | 67.70 | 139,167 | -0.57(-0.83%) |
Oct 09, 2019 | 68.40 | 68.99 | 67.88 | 68.26 | 219,838 | +0.50(+0.73%) |
Oct 08, 2019 | 67.60 | 68.04 | 66.95 | 67.76 | 122,715 | -0.41(-0.60%) |
Oct 07, 2019 | 67.94 | 68.41 | 67.29 | 68.17 | 167,173 | +0.04(+0.06%) |
Oct 04, 2019 | 66.84 | 68.18 | 66.73 | 68.13 | 147,045 | +1.13(+1.69%) |
Oct 03, 2019 | 66.57 | 67.40 | 66.17 | 67.00 | 147,149 | +0.32(+0.48%) |
Oct 02, 2019 | 66.44 | 67.08 | 65.76 | 66.68 | 229,957 | -0.39(-0.58%) |
Oct 01, 2019 | 70.26 | 70.26 | 66.69 | 67.07 | 432,732 | -2.86(-4.09%) |
Sep 30, 2019 | 70.80 | 71.25 | 69.87 | 69.93 | 249,832 | -0.80(-1.14%) |
Sep 27, 2019 | 70.51 | 71.10 | 70.04 | 70.73 | 329,542 | +0.42(+0.59%) |
Sep 26, 2019 | 70.90 | 70.90 | 70.01 | 70.32 | 225,394 | -0.68(-0.95%) |
Sep 25, 2019 | 69.16 | 71.20 | 68.69 | 70.99 | 290,873 | +1.87(+2.70%) |
Sep 24, 2019 | 70.49 | 70.61 | 68.85 | 69.13 | 349,130 | -1.14(-1.62%) |
Sep 23, 2019 | 71.04 | 71.45 | 70.11 | 70.27 | 297,820 | -1.30(-1.82%) |
Sep 20, 2019 | 71.97 | 72.55 | 71.48 | 71.57 | 869,177 | -0.50(-0.69%) |
Sep 19, 2019 | 72.48 | 72.89 | 71.92 | 72.06 | 305,693 | -0.39(-0.53%) |
Sep 18, 2019 | 72.48 | 72.76 | 71.69 | 72.45 | 193,286 | -0.03(-0.04%) |
Sep 17, 2019 | 72.10 | 72.49 | 71.49 | 72.48 | 273,846 | +0.05(+0.07%) |
Sep 16, 2019 | 70.84 | 73.33 | 70.66 | 72.43 | 272,592 | +1.27(+1.79%) |
Sep 13, 2019 | 70.21 | 71.71 | 70.06 | 71.16 | 288,550 | +1.40(+2.01%) |
Sep 12, 2019 | 68.72 | 70.22 | 68.34 | 69.76 | 284,135 | +1.37(+2.00%) |
Sep 11, 2019 | 66.23 | 68.73 | 65.84 | 68.39 | 260,710 | +2.27(+3.44%) |
Sep 10, 2019 | 66.64 | 67.01 | 65.69 | 66.12 | 235,793 | -0.72(-1.08%) |
Sep 09, 2019 | 66.74 | 67.86 | 66.31 | 66.84 | 397,354 | +0.32(+0.48%) |
Sep 06, 2019 | 67.98 | 68.06 | 66.44 | 66.52 | 238,696 | -1.68(-2.46%) |
Sep 05, 2019 | 67.93 | 69.17 | 67.54 | 68.20 | 216,519 | +0.36(+0.53%) |
Sep 04, 2019 | 69.82 | 69.82 | 67.65 | 67.84 | 314,880 | -1.42(-2.05%) |
Sep 03, 2019 | 68.44 | 69.63 | 68.03 | 69.26 | 329,427 | +0.49(+0.71%) |
Aug 30, 2019 | 68.80 | 69.50 | 68.41 | 68.78 | 331,254 | +0.17(+0.25%) |
Aug 29, 2019 | 68.55 | 69.09 | 68.30 | 68.61 | 225,165 | +0.71(+1.05%) |
Aug 28, 2019 | 67.76 | 69.17 | 67.30 | 67.90 | 195,806 | -0.21(-0.31%) |
Aug 27, 2019 | 68.60 | 68.97 | 67.44 | 68.11 | 252,990 | -0.01(-0.01%) |
Aug 26, 2019 | 68.51 | 68.53 | 67.76 | 68.12 | 184,194 | +0.42(+0.61%) |
Aug 23, 2019 | 69.68 | 70.08 | 67.51 | 67.70 | 183,866 | -2.31(-3.30%) |
Aug 22, 2019 | 70.00 | 70.57 | 69.46 | 70.01 | 199,141 | -0.10(-0.14%) |
Aug 21, 2019 | 69.46 | 70.52 | 69.05 | 70.11 | 240,844 | +1.30(+1.89%) |
Aug 20, 2019 | 68.81 | 69.16 | 68.54 | 68.81 | 205,217 | -0.21(-0.30%) |
Aug 19, 2019 | 68.37 | 69.41 | 67.99 | 69.02 | 319,133 | +1.22(+1.80%) |
Aug 16, 2019 | 66.90 | 67.90 | 66.46 | 67.80 | 368,338 | +1.17(+1.76%) |
Aug 15, 2019 | 66.14 | 66.92 | 65.38 | 66.63 | 408,624 | +0.93(+1.42%) |
Aug 14, 2019 | 66.66 | 66.93 | 65.46 | 65.70 | 527,251 | -2.11(-3.11%) |
Aug 13, 2019 | 67.94 | 69.17 | 67.16 | 67.81 | 444,176 | -0.73(-1.07%) |
Aug 12, 2019 | 69.61 | 69.75 | 68.37 | 68.54 | 293,958 | -1.63(-2.32%) |
Aug 09, 2019 | 69.56 | 70.93 | 68.70 | 70.17 | 260,561 | +0.39(+0.55%) |
Aug 08, 2019 | 71.65 | 71.65 | 68.63 | 69.78 | 400,959 | -1.47(-2.06%) |
Aug 07, 2019 | 68.46 | 73.35 | 67.47 | 71.25 | 690,669 | +5.49(+8.35%) |
Aug 06, 2019 | 63.17 | 65.81 | 62.94 | 65.76 | 392,178 | +2.97(+4.73%) |
Aug 05, 2019 | 63.62 | 63.62 | 62.19 | 62.79 | 232,831 | -1.69(-2.63%) |
Aug 02, 2019 | 64.56 | 64.65 | 63.07 | 64.48 | 332,614 | -0.60(-0.93%) |
Aug 01, 2019 | 65.75 | 66.48 | 65.02 | 65.08 | 413,662 | -0.52(-0.79%) |
Jul 31, 2019 | 66.12 | 67.29 | 65.54 | 65.60 | 274,013 | -0.15(-0.23%) |
Jul 30, 2019 | 66.06 | 66.44 | 65.43 | 65.75 | 499,108 | -0.85(-1.28%) |
Jul 29, 2019 | 67.31 | 67.31 | 66.08 | 66.60 | 217,121 | -0.77(-1.15%) |
Jul 26, 2019 | 68.08 | 68.41 | 66.74 | 67.37 | 259,552 | -0.65(-0.96%) |
Jul 25, 2019 | 68.06 | 68.44 | 67.18 | 68.03 | 269,403 | -0.03(-0.04%) |
Jul 24, 2019 | 65.99 | 68.07 | 65.99 | 68.06 | 358,499 | +2.00(+3.03%) |
Jul 23, 2019 | 67.36 | 67.38 | 65.55 | 66.06 | 563,700 | -0.74(-1.11%) |
Jul 22, 2019 | 66.37 | 67.36 | 66.31 | 66.80 | 205,729 | +0.90(+1.37%) |
Jul 19, 2019 | 65.99 | 67.05 | 65.87 | 65.90 | 137,748 | -0.11(-0.17%) |
Jul 18, 2019 | 66.17 | 66.32 | 65.48 | 66.01 | 118,845 | -0.28(-0.42%) |
Jul 17, 2019 | 65.84 | 66.53 | 65.69 | 66.28 | 195,422 | +0.24(+0.36%) |
Jul 16, 2019 | 65.77 | 66.56 | 65.52 | 66.05 | 135,875 | +0.04(+0.06%) |
Jul 15, 2019 | 66.89 | 67.20 | 65.85 | 66.01 | 194,196 | -0.82(-1.23%) |
Jul 12, 2019 | 66.31 | 67.10 | 65.89 | 66.83 | 145,518 | +0.77(+1.17%) |
Jul 11, 2019 | 67.02 | 67.02 | 65.42 | 66.06 | 210,787 | -0.72(-1.08%) |
Jul 10, 2019 | 67.04 | 67.69 | 66.42 | 66.78 | 240,129 | +0.04(+0.06%) |
Jul 09, 2019 | 65.89 | 66.81 | 65.26 | 66.74 | 244,912 | +0.55(+0.82%) |
Jul 08, 2019 | 66.22 | 66.36 | 65.24 | 66.19 | 290,586 | -0.20(-0.30%) |
Jul 05, 2019 | 65.62 | 66.64 | 65.25 | 66.39 | 178,215 | +0.55(+0.83%) |
Jul 03, 2019 | 65.35 | 66.04 | 65.06 | 65.85 | 170,545 | +0.77(+1.19%) |
Jul 02, 2019 | 64.46 | 65.30 | 64.15 | 65.07 | 170,197 | +0.67(+1.05%) |
Jul 01, 2019 | 64.41 | 65.21 | 63.95 | 64.40 | 268,859 | +0.51(+0.79%) |
Jun 28, 2019 | 62.46 | 64.21 | 62.46 | 63.90 | 889,159 | +1.40(+2.24%) |
Jun 27, 2019 | 61.74 | 62.54 | 61.26 | 62.50 | 212,570 | +0.80(+1.30%) |
Jun 26, 2019 | 62.15 | 62.91 | 61.51 | 61.70 | 388,722 | +0.19(+0.31%) |
Jun 25, 2019 | 61.85 | 61.97 | 61.17 | 61.51 | 260,295 | -0.14(-0.22%) |
Jun 24, 2019 | 62.76 | 62.93 | 61.22 | 61.65 | 262,146 | -0.98(-1.57%) |
Jun 21, 2019 | 60.97 | 63.24 | 60.45 | 62.63 | 864,636 | +1.29(+2.10%) |
Jun 20, 2019 | 60.80 | 61.60 | 60.36 | 61.34 | 147,934 | +1.29(+2.15%) |
Jun 19, 2019 | 59.80 | 60.61 | 59.31 | 60.05 | 158,724 | +0.16(+0.26%) |
Jun 18, 2019 | 59.00 | 60.77 | 58.71 | 59.89 | 175,908 | +1.12(+1.91%) |
Jun 17, 2019 | 60.33 | 60.42 | 58.61 | 58.77 | 245,439 | -1.81(-2.99%) |
Jun 14, 2019 | 61.88 | 62.25 | 60.49 | 60.59 | 193,352 | -1.53(-2.46%) |
Jun 13, 2019 | 61.77 | 62.27 | 60.99 | 62.11 | 173,586 | +0.60(+0.98%) |
Jun 12, 2019 | 61.47 | 61.84 | 60.57 | 61.51 | 191,081 | +0.13(+0.21%) |
Jun 11, 2019 | 59.83 | 61.45 | 59.67 | 61.38 | 209,831 | +1.99(+3.35%) |
Jun 10, 2019 | 59.48 | 60.26 | 59.07 | 59.39 | 239,868 | +0.13(+0.22%) |
Jun 07, 2019 | 59.30 | 59.64 | 59.03 | 59.26 | 131,289 | +0.20(+0.34%) |
Jun 06, 2019 | 59.30 | 59.57 | 58.49 | 59.06 | 131,663 | -0.18(-0.30%) |
Jun 05, 2019 | 59.20 | 60.29 | 58.96 | 59.24 | 144,684 | +0.09(+0.15%) |
Jun 04, 2019 | 57.59 | 59.16 | 57.14 | 59.15 | 168,297 | +2.14(+3.75%) |
Jun 03, 2019 | 55.53 | 57.82 | 55.53 | 57.01 | 354,236 | +1.10(+1.97%) |
May 31, 2019 | 55.22 | 55.93 | 54.75 | 55.91 | 182,958 | +0.03(+0.05%) |
May 30, 2019 | 56.01 | 56.26 | 55.29 | 55.88 | 147,501 | +0.01(+0.02%) |
May 29, 2019 | 56.72 | 56.85 | 55.36 | 55.87 | 181,699 | -1.31(-2.29%) |
May 28, 2019 | 58.10 | 58.36 | 56.98 | 57.18 | 209,509 | -1.02(-1.75%) |
May 24, 2019 | 58.17 | 58.59 | 57.14 | 58.20 | 157,628 | +0.40(+0.69%) |
May 23, 2019 | 59.79 | 59.79 | 57.52 | 57.80 | 238,605 | -2.49(-4.13%) |
May 22, 2019 | 60.34 | 60.44 | 59.79 | 60.29 | 168,268 | -0.13(-0.21%) |
May 21, 2019 | 61.21 | 61.21 | 60.12 | 60.42 | 201,207 | -0.23(-0.38%) |
May 20, 2019 | 61.43 | 61.43 | 60.06 | 60.65 | 245,496 | -0.67(-1.10%) |
May 17, 2019 | 60.82 | 62.55 | 60.67 | 61.32 | 515,371 | -0.12(-0.19%) |
May 16, 2019 | 62.91 | 63.36 | 61.27 | 61.44 | 286,150 | -1.34(-2.13%) |
May 15, 2019 | 61.94 | 62.84 | 61.31 | 62.78 | 266,468 | +0.38(+0.60%) |
May 14, 2019 | 60.58 | 62.89 | 60.44 | 62.40 | 350,686 | +2.35(+3.91%) |
May 13, 2019 | 60.55 | 60.72 | 58.98 | 60.05 | 321,080 | +0.95(+1.61%) |
May 10, 2019 | 57.81 | 59.46 | 56.85 | 59.10 | 203,746 | +1.09(+1.88%) |
May 09, 2019 | 57.94 | 58.36 | 56.92 | 58.01 | 178,872 | -0.26(-0.44%) |
May 08, 2019 | 58.73 | 59.20 | 58.24 | 58.27 | 231,532 | -0.40(-0.68%) |
May 07, 2019 | 58.47 | 59.49 | 58.43 | 58.66 | 372,229 | -0.30(-0.50%) |
May 06, 2019 | 58.22 | 59.47 | 57.75 | 58.96 | 315,575 | -0.18(-0.30%) |
May 03, 2019 | 59.68 | 60.97 | 57.62 | 59.14 | 497,913 | +2.93(+5.22%) |
May 02, 2019 | 55.56 | 56.35 | 55.01 | 56.21 | 228,290 | +0.56(+1.02%) |
May 01, 2019 | 56.43 | 56.69 | 55.46 | 55.64 | 284,156 | -0.62(-1.11%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.59 | 56.27 | 211,154 | +0.30(+0.53%) |
Apr 29, 2019 | 55.60 | 56.52 | 55.60 | 55.97 | 167,007 | +0.21(+0.37%) |
Apr 26, 2019 | 55.20 | 55.80 | 54.93 | 55.76 | 162,674 | +0.72(+1.31%) |
Apr 25, 2019 | 55.91 | 56.23 | 54.96 | 55.04 | 229,248 | -1.07(-1.91%) |
Apr 24, 2019 | 55.67 | 57.42 | 55.67 | 56.11 | 216,089 | +0.45(+0.80%) |
Apr 23, 2019 | 54.12 | 55.94 | 54.12 | 55.66 | 210,679 | +1.90(+3.54%) |
Apr 22, 2019 | 53.58 | 54.04 | 53.43 | 53.76 | 118,419 | -0.07(-0.13%) |
Apr 18, 2019 | 52.89 | 53.98 | 52.60 | 53.83 | 221,406 | +0.88(+1.67%) |
Apr 17, 2019 | 54.82 | 54.90 | 52.81 | 52.95 | 169,599 | -1.57(-2.87%) |
Apr 16, 2019 | 54.80 | 55.00 | 54.21 | 54.51 | 176,605 | -0.25(-0.45%) |
Apr 15, 2019 | 55.70 | 56.07 | 54.59 | 54.76 | 153,208 | -0.69(-1.25%) |
Apr 12, 2019 | 55.62 | 55.80 | 55.31 | 55.45 | 139,060 | +0.21(+0.38%) |
Apr 11, 2019 | 55.52 | 55.99 | 55.19 | 55.24 | 168,234 | -0.26(-0.46%) |
Apr 10, 2019 | 55.29 | 55.76 | 55.12 | 55.50 | 153,349 | +0.20(+0.36%) |
Apr 09, 2019 | 55.04 | 55.53 | 54.77 | 55.30 | 117,629 | +0.00(+0.00%) |
Apr 08, 2019 | 56.12 | 56.12 | 54.83 | 55.30 | 199,105 | -1.00(-1.78%) |
Apr 05, 2019 | 55.73 | 56.43 | 55.73 | 56.30 | 154,702 | +0.20(+0.35%) |
Apr 04, 2019 | 55.09 | 56.19 | 55.02 | 56.11 | 130,318 | +0.98(+1.78%) |
Apr 03, 2019 | 55.37 | 55.82 | 54.82 | 55.13 | 102,938 | +0.00(+0.00%) |
Apr 02, 2019 | 55.88 | 55.88 | 54.94 | 55.13 | 170,762 | -0.78(-1.40%) |
Apr 01, 2019 | 56.28 | 56.81 | 55.57 | 55.91 | 135,472 | +0.18(+0.32%) |
Mar 29, 2019 | 54.82 | 55.95 | 54.62 | 55.73 | 210,104 | +1.30(+2.38%) |
Mar 28, 2019 | 54.29 | 54.84 | 53.81 | 54.43 | 140,084 | +0.22(+0.40%) |
Mar 27, 2019 | 54.56 | 54.99 | 53.52 | 54.21 | 120,586 | -0.43(-0.78%) |
Mar 26, 2019 | 54.59 | 55.04 | 54.09 | 54.64 | 178,061 | +0.56(+1.04%) |
Mar 25, 2019 | 54.01 | 54.66 | 53.52 | 54.08 | 110,828 | +0.02(+0.04%) |
Mar 22, 2019 | 56.81 | 56.89 | 54.01 | 54.06 | 209,095 | -3.18(-5.56%) |
Mar 21, 2019 | 55.79 | 57.38 | 55.79 | 57.24 | 241,007 | +1.26(+2.25%) |
Mar 20, 2019 | 56.13 | 56.95 | 55.34 | 55.98 | 263,487 | -0.37(-0.65%) |
Mar 19, 2019 | 57.26 | 57.26 | 56.13 | 56.34 | 363,122 | -0.46(-0.80%) |
Mar 18, 2019 | 55.10 | 57.06 | 55.01 | 56.80 | 445,731 | +1.80(+3.28%) |
Mar 15, 2019 | 55.37 | 56.13 | 54.53 | 55.00 | 1,900,122 | -0.26(-0.47%) |
Mar 14, 2019 | 54.58 | 56.00 | 54.47 | 55.25 | 278,636 | +0.68(+1.25%) |
Mar 13, 2019 | 55.04 | 55.47 | 54.57 | 54.57 | 192,687 | -0.33(-0.60%) |
Mar 12, 2019 | 55.87 | 55.87 | 54.57 | 54.90 | 292,436 | -0.97(-1.74%) |
Mar 11, 2019 | 55.37 | 55.94 | 54.19 | 55.87 | 278,641 | +0.80(+1.46%) |
Mar 08, 2019 | 55.52 | 55.73 | 54.22 | 55.07 | 347,247 | -0.89(-1.59%) |
Mar 07, 2019 | 55.92 | 56.55 | 55.12 | 55.96 | 467,067 | +0.04(+0.07%) |
Mar 06, 2019 | 58.12 | 58.22 | 55.74 | 55.92 | 299,842 | -2.24(-3.85%) |
Mar 05, 2019 | 58.86 | 59.39 | 57.82 | 58.16 | 312,980 | -0.83(-1.41%) |
Mar 04, 2019 | 60.89 | 61.08 | 58.93 | 58.99 | 227,933 | -1.83(-3.01%) |