Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.34 | 46.60 | 45.03 | 45.47 | 814,573 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,686 | +1.00(+2.19%) |
Mar 27, 2020 | 45.28 | 47.24 | 44.78 | 45.83 | 819,246 | -1.35(-2.85%) |
Mar 26, 2020 | 44.72 | 47.28 | 44.58 | 47.17 | 1,763,900 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.09 | 42.14 | 44.35 | 1,673,845 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.69 | 1,561,496 | +4.49(+11.74%) |
Mar 23, 2020 | 39.90 | 39.97 | 37.68 | 38.20 | 1,244,632 | -2.34(-5.77%) |
Mar 20, 2020 | 42.40 | 43.13 | 40.32 | 40.54 | 852,234 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.96 | 39.28 | 42.10 | 1,027,422 | +0.51(+1.24%) |
Mar 18, 2020 | 42.19 | 43.29 | 39.66 | 41.58 | 901,574 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.08 | 42.53 | 45.12 | 919,503 | +1.42(+3.25%) |
Mar 16, 2020 | 44.05 | 46.70 | 42.73 | 43.70 | 1,360,509 | -6.80(-13.47%) |
Mar 13, 2020 | 48.41 | 50.72 | 46.15 | 50.51 | 1,248,707 | +5.05(+11.11%) |
Mar 12, 2020 | 46.70 | 48.93 | 45.00 | 45.46 | 2,877,708 | -5.16(-10.20%) |
Mar 11, 2020 | 52.12 | 52.28 | 50.01 | 50.62 | 976,930 | -2.99(-5.57%) |
Mar 10, 2020 | 52.96 | 53.64 | 50.74 | 53.61 | 912,017 | +2.82(+5.55%) |
Mar 09, 2020 | 51.85 | 52.75 | 50.48 | 50.79 | 882,902 | -5.48(-9.74%) |
Mar 06, 2020 | 55.69 | 56.70 | 54.99 | 56.26 | 718,136 | -1.63(-2.81%) |
Mar 05, 2020 | 58.57 | 58.88 | 57.27 | 57.89 | 1,357,501 | -2.39(-3.96%) |
Mar 04, 2020 | 59.20 | 60.29 | 58.43 | 60.28 | 1,907,655 | +2.13(+3.66%) |
Mar 03, 2020 | 60.16 | 60.62 | 57.75 | 58.15 | 2,046,942 | -2.01(-3.34%) |
Mar 02, 2020 | 57.50 | 60.16 | 56.95 | 60.16 | 1,464,469 | +2.89(+5.04%) |
Feb 28, 2020 | 56.64 | 57.55 | 55.80 | 57.27 | 2,338,955 | -1.17(-2.00%) |
Feb 27, 2020 | 60.03 | 60.69 | 58.44 | 58.44 | 2,392,253 | -2.79(-4.55%) |
Feb 26, 2020 | 62.01 | 62.63 | 61.20 | 61.23 | 600,252 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.08 | 61.56 | 61.72 | 1,071,075 | -2.23(-3.49%) |
Feb 24, 2020 | 64.01 | 64.52 | 63.72 | 63.95 | 714,988 | -2.00(-3.04%) |
Feb 21, 2020 | 66.21 | 66.21 | 65.63 | 65.96 | 119,222 | -0.50(-0.75%) |
Feb 20, 2020 | 66.20 | 66.65 | 65.84 | 66.45 | 183,917 | +0.13(+0.19%) |
Feb 19, 2020 | 66.33 | 66.51 | 66.29 | 66.33 | 171,095 | +0.17(+0.26%) |
Feb 18, 2020 | 66.38 | 66.48 | 65.90 | 66.16 | 205,493 | -0.37(-0.55%) |
Feb 14, 2020 | 66.26 | 66.52 | 66.25 | 66.52 | 103,915 | +0.25(+0.37%) |
Feb 13, 2020 | 65.92 | 66.35 | 65.92 | 66.28 | 125,032 | +0.17(+0.25%) |
Feb 12, 2020 | 66.17 | 66.24 | 66.03 | 66.11 | 193,228 | +0.22(+0.33%) |
Feb 11, 2020 | 65.86 | 66.20 | 65.83 | 65.89 | 117,756 | +0.29(+0.44%) |
Feb 10, 2020 | 65.13 | 65.61 | 65.13 | 65.61 | 175,881 | +0.32(+0.49%) |
Feb 07, 2020 | 65.23 | 65.42 | 65.05 | 65.29 | 281,778 | -0.19(-0.30%) |
Feb 06, 2020 | 65.81 | 65.81 | 65.40 | 65.48 | 181,189 | +0.03(+0.04%) |
Feb 05, 2020 | 65.25 | 65.48 | 65.10 | 65.45 | 262,720 | +0.78(+1.20%) |
Feb 04, 2020 | 64.62 | 65.06 | 64.62 | 64.67 | 382,104 | +0.74(+1.15%) |
Feb 03, 2020 | 63.76 | 64.44 | 63.76 | 63.94 | 286,032 | +0.45(+0.71%) |
Jan 31, 2020 | 64.37 | 64.39 | 63.29 | 63.49 | 610,771 | -1.32(-2.03%) |
Jan 30, 2020 | 63.75 | 64.83 | 63.71 | 64.80 | 280,219 | +0.64(+1.00%) |
Jan 29, 2020 | 64.45 | 64.56 | 64.14 | 64.16 | 181,308 | -0.08(-0.13%) |
Jan 28, 2020 | 63.98 | 64.45 | 63.86 | 64.25 | 192,473 | +0.62(+0.97%) |
Jan 27, 2020 | 63.46 | 63.91 | 63.17 | 63.63 | 211,974 | -0.89(-1.38%) |
Jan 24, 2020 | 65.16 | 65.16 | 64.20 | 64.52 | 242,971 | -0.65(-1.00%) |
Jan 23, 2020 | 64.96 | 65.23 | 64.64 | 65.17 | 199,944 | +0.04(+0.06%) |
Jan 22, 2020 | 65.29 | 65.43 | 65.07 | 65.14 | 774,610 | +0.07(+0.11%) |
Jan 21, 2020 | 64.94 | 65.36 | 64.94 | 65.06 | 233,779 | -0.19(-0.28%) |
Jan 17, 2020 | 65.17 | 65.31 | 65.09 | 65.25 | 838,867 | +0.28(+0.44%) |
Jan 16, 2020 | 64.65 | 64.98 | 64.61 | 64.97 | 184,919 | +0.54(+0.84%) |
Jan 15, 2020 | 64.21 | 64.52 | 64.18 | 64.42 | 253,477 | +0.05(+0.07%) |
Jan 14, 2020 | 64.64 | 64.67 | 64.28 | 64.38 | 404,680 | -0.20(-0.32%) |
Jan 13, 2020 | 64.20 | 64.58 | 64.09 | 64.58 | 300,679 | +0.53(+0.83%) |
Jan 10, 2020 | 64.28 | 64.30 | 63.96 | 64.05 | 148,758 | -0.19(-0.29%) |
Jan 09, 2020 | 64.19 | 64.28 | 64.04 | 64.23 | 193,795 | +0.42(+0.65%) |
Jan 08, 2020 | 63.43 | 64.09 | 63.43 | 63.82 | 255,176 | +0.39(+0.61%) |
Jan 07, 2020 | 63.69 | 63.76 | 63.43 | 63.43 | 149,926 | -0.43(-0.68%) |
Jan 06, 2020 | 63.38 | 63.87 | 63.38 | 63.86 | 310,428 | -0.04(-0.06%) |
Jan 03, 2020 | 63.55 | 64.09 | 63.55 | 63.89 | 265,824 | -0.36(-0.56%) |
Jan 02, 2020 | 64.20 | 64.26 | 63.90 | 64.26 | 392,346 | +0.35(+0.54%) |
Dec 31, 2019 | 63.69 | 63.97 | 63.65 | 63.91 | 157,813 | +0.15(+0.23%) |
Dec 30, 2019 | 64.01 | 64.02 | 63.67 | 63.76 | 158,869 | -0.17(-0.27%) |
Dec 27, 2019 | 64.07 | 64.08 | 63.85 | 63.93 | 184,762 | -0.01(-0.02%) |
Dec 26, 2019 | 63.75 | 63.94 | 63.74 | 63.94 | 105,959 | +0.38(+0.59%) |
Dec 24, 2019 | 63.52 | 63.63 | 63.49 | 63.57 | 197,697 | +0.03(+0.04%) |
Dec 23, 2019 | 63.85 | 63.85 | 63.49 | 63.54 | 233,569 | -0.23(-0.36%) |
Dec 20, 2019 | 63.86 | 64.01 | 63.70 | 63.77 | 451,233 | +0.20(+0.32%) |
Dec 19, 2019 | 63.37 | 63.62 | 63.37 | 63.56 | 363,645 | +0.18(+0.28%) |
Dec 18, 2019 | 63.63 | 63.63 | 63.39 | 63.39 | 552,395 | -0.06(-0.09%) |
Dec 17, 2019 | 63.47 | 63.58 | 63.42 | 63.44 | 818,080 | +0.05(+0.08%) |
Dec 16, 2019 | 63.61 | 63.61 | 63.22 | 63.39 | 479,644 | +0.35(+0.56%) |
Dec 13, 2019 | 63.07 | 63.40 | 62.79 | 63.04 | 302,369 | -0.14(-0.23%) |
Dec 12, 2019 | 62.54 | 63.30 | 62.54 | 63.19 | 730,062 | +0.71(+1.14%) |
Dec 11, 2019 | 62.67 | 62.78 | 62.41 | 62.47 | 88,905 | -0.17(-0.27%) |
Dec 10, 2019 | 62.73 | 62.80 | 62.57 | 62.65 | 136,708 | -0.13(-0.21%) |
Dec 09, 2019 | 62.83 | 62.92 | 62.69 | 62.78 | 144,186 | -0.08(-0.13%) |
Dec 06, 2019 | 62.70 | 63.00 | 62.70 | 62.86 | 306,048 | +0.59(+0.94%) |
Dec 05, 2019 | 62.11 | 62.31 | 62.02 | 62.28 | 563,780 | +0.26(+0.42%) |
Dec 04, 2019 | 61.75 | 62.14 | 61.61 | 62.01 | 266,980 | +0.39(+0.64%) |
Dec 03, 2019 | 61.58 | 61.66 | 61.25 | 61.62 | 346,802 | -0.47(-0.76%) |
Dec 02, 2019 | 62.79 | 62.79 | 62.06 | 62.09 | 482,364 | -0.59(-0.94%) |
Nov 29, 2019 | 62.76 | 62.87 | 62.61 | 62.68 | 181,378 | -0.13(-0.21%) |
Nov 27, 2019 | 62.61 | 62.83 | 62.54 | 62.82 | 414,702 | +0.30(+0.47%) |
Nov 26, 2019 | 62.37 | 62.54 | 62.27 | 62.52 | 328,110 | +0.19(+0.31%) |
Nov 25, 2019 | 62.07 | 62.37 | 62.07 | 62.33 | 550,456 | +0.44(+0.72%) |
Nov 22, 2019 | 61.81 | 61.97 | 61.68 | 61.88 | 206,268 | +0.19(+0.31%) |
Nov 21, 2019 | 62.09 | 62.09 | 61.61 | 61.69 | 317,331 | -0.26(-0.42%) |
Nov 20, 2019 | 61.99 | 62.12 | 61.60 | 61.96 | 385,227 | -0.21(-0.34%) |
Nov 19, 2019 | 62.14 | 62.26 | 62.04 | 62.17 | 638,769 | +0.22(+0.35%) |
Nov 18, 2019 | 61.82 | 61.99 | 61.75 | 61.95 | 360,966 | +0.12(+0.20%) |
Nov 15, 2019 | 61.83 | 61.84 | 61.68 | 61.83 | 403,230 | +0.20(+0.32%) |
Nov 14, 2019 | 61.30 | 61.63 | 61.30 | 61.63 | 301,055 | +0.20(+0.32%) |
Nov 13, 2019 | 61.31 | 61.59 | 61.19 | 61.43 | 428,693 | -0.11(-0.18%) |
Nov 12, 2019 | 61.64 | 61.86 | 61.53 | 61.54 | 210,208 | -0.06(-0.11%) |
Nov 11, 2019 | 61.40 | 61.67 | 61.37 | 61.61 | 143,946 | -0.07(-0.12%) |
Nov 08, 2019 | 61.54 | 61.68 | 61.37 | 61.68 | 180,945 | +0.03(+0.05%) |
Nov 07, 2019 | 61.74 | 61.95 | 61.59 | 61.65 | 225,499 | +0.24(+0.39%) |
Nov 06, 2019 | 61.22 | 61.45 | 61.18 | 61.41 | 257,769 | +0.19(+0.31%) |
Nov 05, 2019 | 61.48 | 61.49 | 61.06 | 61.22 | 818,435 | -0.15(-0.25%) |
Nov 04, 2019 | 61.62 | 61.66 | 61.29 | 61.37 | 486,905 | +0.17(+0.28%) |
Nov 01, 2019 | 60.99 | 61.20 | 60.89 | 61.20 | 655,818 | +0.66(+1.08%) |
Oct 31, 2019 | 60.66 | 60.71 | 60.23 | 60.54 | 2,980,570 | -0.28(-0.46%) |
Oct 30, 2019 | 60.73 | 60.90 | 60.34 | 60.82 | 445,571 | +0.09(+0.15%) |
Oct 29, 2019 | 60.52 | 61.00 | 60.52 | 60.73 | 401,486 | +0.12(+0.20%) |
Oct 28, 2019 | 60.62 | 60.77 | 60.58 | 60.61 | 176,644 | +0.20(+0.33%) |
Oct 25, 2019 | 60.13 | 60.55 | 60.13 | 60.41 | 187,222 | +0.11(+0.18%) |
Oct 24, 2019 | 60.32 | 60.36 | 60.07 | 60.30 | 142,022 | +0.09(+0.15%) |
Oct 23, 2019 | 59.93 | 60.21 | 59.88 | 60.21 | 136,936 | +0.18(+0.29%) |
Oct 22, 2019 | 60.25 | 60.43 | 60.00 | 60.03 | 220,227 | -0.39(-0.64%) |
Oct 21, 2019 | 60.06 | 60.45 | 60.06 | 60.42 | 128,592 | +0.72(+1.21%) |
Oct 18, 2019 | 59.42 | 59.87 | 59.42 | 59.70 | 161,249 | +0.08(+0.14%) |
Oct 17, 2019 | 59.79 | 59.88 | 59.50 | 59.62 | 240,269 | +0.12(+0.20%) |
Oct 16, 2019 | 59.54 | 59.62 | 59.34 | 59.50 | 150,933 | -0.10(-0.16%) |
Oct 15, 2019 | 59.22 | 59.82 | 59.13 | 59.60 | 282,196 | +0.56(+0.95%) |
Oct 14, 2019 | 58.83 | 59.06 | 58.83 | 59.04 | 108,383 | +0.06(+0.10%) |
Oct 11, 2019 | 59.16 | 59.59 | 58.94 | 58.98 | 606,036 | +0.58(+1.00%) |
Oct 10, 2019 | 58.02 | 58.68 | 58.02 | 58.39 | 329,915 | +0.43(+0.75%) |
Oct 09, 2019 | 57.83 | 58.19 | 57.78 | 57.96 | 242,100 | +0.46(+0.80%) |
Oct 08, 2019 | 58.03 | 58.03 | 57.44 | 57.50 | 393,348 | -0.96(-1.64%) |
Oct 07, 2019 | 58.43 | 58.83 | 58.38 | 58.46 | 260,500 | -0.22(-0.38%) |
Oct 04, 2019 | 57.91 | 58.73 | 57.90 | 58.69 | 196,961 | +0.86(+1.49%) |
Oct 03, 2019 | 57.39 | 57.82 | 56.84 | 57.82 | 470,591 | +0.30(+0.53%) |
Oct 02, 2019 | 58.16 | 58.16 | 57.25 | 57.52 | 766,164 | -0.97(-1.66%) |
Oct 01, 2019 | 59.59 | 59.62 | 58.45 | 58.49 | 684,105 | -0.99(-1.66%) |
Sep 30, 2019 | 59.60 | 59.71 | 59.42 | 59.48 | 260,236 | -0.02(-0.03%) |
Sep 27, 2019 | 59.85 | 59.94 | 59.17 | 59.49 | 557,337 | -0.06(-0.10%) |
Sep 26, 2019 | 59.57 | 59.75 | 59.41 | 59.55 | 224,651 | -0.07(-0.12%) |
Sep 25, 2019 | 59.24 | 59.72 | 59.15 | 59.62 | 213,764 | +0.34(+0.57%) |
Sep 24, 2019 | 59.88 | 59.98 | 59.05 | 59.29 | 568,183 | -0.39(-0.65%) |
Sep 23, 2019 | 59.20 | 59.82 | 59.20 | 59.67 | 363,890 | +0.11(+0.18%) |
Sep 20, 2019 | 59.92 | 60.13 | 59.49 | 59.57 | 337,287 | -0.31(-0.51%) |
Sep 19, 2019 | 60.01 | 60.28 | 59.84 | 59.88 | 237,599 | -0.08(-0.13%) |
Sep 18, 2019 | 59.72 | 60.05 | 59.53 | 59.95 | 240,609 | +0.06(+0.10%) |
Sep 17, 2019 | 59.58 | 59.89 | 59.56 | 59.89 | 152,660 | +0.21(+0.35%) |
Sep 16, 2019 | 59.34 | 59.69 | 59.32 | 59.69 | 178,488 | -0.07(-0.12%) |
Sep 13, 2019 | 59.84 | 59.98 | 59.66 | 59.76 | 289,227 | +0.11(+0.19%) |
Sep 12, 2019 | 59.25 | 59.77 | 59.19 | 59.64 | 785,397 | +0.39(+0.66%) |
Sep 11, 2019 | 59.07 | 59.26 | 58.76 | 59.25 | 276,525 | +0.23(+0.40%) |
Sep 10, 2019 | 59.22 | 59.26 | 58.58 | 59.02 | 249,692 | -0.22(-0.36%) |
Sep 09, 2019 | 59.12 | 59.32 | 58.91 | 59.23 | 200,832 | +0.41(+0.70%) |
Sep 06, 2019 | 58.80 | 59.04 | 58.71 | 58.82 | 178,321 | +0.05(+0.08%) |
Sep 05, 2019 | 58.55 | 59.19 | 58.55 | 58.77 | 362,183 | +0.76(+1.32%) |
Sep 04, 2019 | 57.77 | 58.07 | 57.72 | 58.01 | 688,145 | +0.63(+1.10%) |
Sep 03, 2019 | 57.32 | 57.45 | 57.04 | 57.38 | 1,262,336 | -0.35(-0.61%) |
Aug 30, 2019 | 57.81 | 57.94 | 57.52 | 57.73 | 182,452 | +0.14(+0.24%) |
Aug 29, 2019 | 57.29 | 57.73 | 57.21 | 57.59 | 242,118 | +0.73(+1.29%) |
Aug 28, 2019 | 56.19 | 56.88 | 56.17 | 56.86 | 362,117 | +0.44(+0.77%) |
Aug 27, 2019 | 56.98 | 57.08 | 56.29 | 56.42 | 332,285 | -0.35(-0.62%) |
Aug 26, 2019 | 56.57 | 56.79 | 56.30 | 56.77 | 366,943 | +0.53(+0.95%) |
Aug 23, 2019 | 57.24 | 57.60 | 55.91 | 56.24 | 635,649 | -1.29(-2.24%) |
Aug 22, 2019 | 57.47 | 57.68 | 57.13 | 57.53 | 188,928 | +0.28(+0.48%) |
Aug 21, 2019 | 57.30 | 57.36 | 57.15 | 57.25 | 244,219 | +0.27(+0.48%) |
Aug 20, 2019 | 57.30 | 57.45 | 56.93 | 56.98 | 218,445 | -0.60(-1.04%) |
Aug 19, 2019 | 57.73 | 57.78 | 57.44 | 57.58 | 409,805 | +0.55(+0.97%) |
Aug 16, 2019 | 56.46 | 57.16 | 56.46 | 57.03 | 232,469 | +0.84(+1.50%) |
Aug 15, 2019 | 55.98 | 56.39 | 55.83 | 56.18 | 601,929 | +0.37(+0.67%) |
Aug 14, 2019 | 56.50 | 56.78 | 55.80 | 55.81 | 529,900 | -1.72(-3.00%) |
Aug 13, 2019 | 56.85 | 57.80 | 56.78 | 57.54 | 565,912 | +0.55(+0.96%) |
Aug 12, 2019 | 57.41 | 57.52 | 56.84 | 56.99 | 225,034 | -0.90(-1.55%) |
Aug 09, 2019 | 57.77 | 58.08 | 57.40 | 57.89 | 320,542 | -0.16(-0.27%) |
Aug 08, 2019 | 57.40 | 58.06 | 57.22 | 58.04 | 295,123 | +1.04(+1.82%) |
Aug 07, 2019 | 56.38 | 57.18 | 55.78 | 57.00 | 532,616 | -0.16(-0.27%) |
Aug 06, 2019 | 56.53 | 57.23 | 56.37 | 57.16 | 504,233 | +0.81(+1.44%) |
Aug 05, 2019 | 57.11 | 57.46 | 55.78 | 56.35 | 539,727 | -1.79(-3.08%) |
Aug 02, 2019 | 58.02 | 58.39 | 57.51 | 58.14 | 289,010 | -0.11(-0.19%) |
Aug 01, 2019 | 59.18 | 59.45 | 58.13 | 58.25 | 926,342 | -0.86(-1.45%) |
Jul 31, 2019 | 59.43 | 59.64 | 58.87 | 59.10 | 355,820 | -0.38(-0.64%) |
Jul 30, 2019 | 59.15 | 59.49 | 59.09 | 59.49 | 265,970 | +0.00(+0.00%) |
Jul 29, 2019 | 59.77 | 59.85 | 59.47 | 59.49 | 166,595 | -0.29(-0.49%) |
Jul 26, 2019 | 59.36 | 59.81 | 59.31 | 59.78 | 283,573 | +0.52(+0.88%) |
Jul 25, 2019 | 59.63 | 59.63 | 59.14 | 59.26 | 232,802 | -0.34(-0.57%) |
Jul 24, 2019 | 58.98 | 59.61 | 58.98 | 59.60 | 251,139 | +0.47(+0.80%) |
Jul 23, 2019 | 58.64 | 59.13 | 58.64 | 59.13 | 218,923 | +0.60(+1.02%) |
Jul 22, 2019 | 58.45 | 58.64 | 58.32 | 58.53 | 602,418 | +0.10(+0.17%) |
Jul 19, 2019 | 58.99 | 59.02 | 58.41 | 58.43 | 432,972 | -0.40(-0.69%) |
Jul 18, 2019 | 58.39 | 58.93 | 58.36 | 58.83 | 215,590 | +0.35(+0.61%) |
Jul 17, 2019 | 58.71 | 58.87 | 58.45 | 58.48 | 311,868 | -0.40(-0.69%) |
Jul 16, 2019 | 59.06 | 59.12 | 58.81 | 58.88 | 128,328 | -0.16(-0.27%) |
Jul 15, 2019 | 59.40 | 59.40 | 58.94 | 59.04 | 188,752 | -0.25(-0.42%) |
Jul 12, 2019 | 59.10 | 59.31 | 58.97 | 59.29 | 168,100 | +0.25(+0.42%) |
Jul 11, 2019 | 58.98 | 59.09 | 58.86 | 59.04 | 196,214 | +0.13(+0.22%) |
Jul 10, 2019 | 59.09 | 59.25 | 58.83 | 58.92 | 151,207 | -0.08(-0.13%) |
Jul 09, 2019 | 58.42 | 59.02 | 58.42 | 58.99 | 348,889 | +0.23(+0.40%) |
Jul 08, 2019 | 58.70 | 58.86 | 58.65 | 58.76 | 208,318 | -0.23(-0.38%) |
Jul 05, 2019 | 58.81 | 59.05 | 58.56 | 58.98 | 203,764 | +0.12(+0.21%) |
Jul 03, 2019 | 58.46 | 58.88 | 58.46 | 58.86 | 211,593 | +0.48(+0.82%) |
Jul 02, 2019 | 58.18 | 58.44 | 58.08 | 58.38 | 311,637 | +0.20(+0.34%) |
Jul 01, 2019 | 58.21 | 58.42 | 57.92 | 58.18 | 1,249,410 | +0.43(+0.74%) |
Jun 28, 2019 | 57.55 | 57.78 | 57.41 | 57.76 | 288,575 | +0.69(+1.20%) |
Jun 27, 2019 | 56.70 | 57.13 | 56.70 | 57.07 | 125,383 | +0.49(+0.87%) |
Jun 26, 2019 | 56.98 | 57.04 | 56.58 | 56.58 | 157,427 | -0.29(-0.50%) |
Jun 25, 2019 | 57.24 | 57.44 | 56.83 | 56.86 | 270,243 | -0.40(-0.70%) |
Jun 24, 2019 | 57.49 | 57.67 | 57.23 | 57.26 | 280,907 | -0.25(-0.44%) |
Jun 21, 2019 | 57.74 | 57.93 | 57.46 | 57.52 | 263,567 | -0.28(-0.48%) |
Jun 20, 2019 | 57.71 | 57.87 | 57.31 | 57.79 | 305,659 | +0.38(+0.66%) |
Jun 19, 2019 | 57.41 | 57.65 | 57.33 | 57.41 | 467,146 | +0.06(+0.10%) |
Jun 18, 2019 | 56.93 | 57.60 | 56.93 | 57.36 | 519,044 | +0.46(+0.81%) |
Jun 17, 2019 | 57.15 | 57.32 | 56.85 | 56.90 | 268,579 | -0.26(-0.46%) |
Jun 14, 2019 | 57.06 | 57.30 | 56.84 | 57.16 | 207,935 | +0.13(+0.22%) |
Jun 13, 2019 | 57.00 | 57.20 | 56.84 | 57.03 | 205,347 | +0.08(+0.14%) |
Jun 12, 2019 | 57.19 | 57.25 | 56.84 | 56.95 | 270,526 | -0.27(-0.46%) |
Jun 11, 2019 | 57.54 | 57.61 | 57.04 | 57.22 | 413,988 | -0.03(-0.05%) |
Jun 10, 2019 | 57.24 | 57.56 | 57.23 | 57.25 | 276,812 | +0.33(+0.58%) |
Jun 07, 2019 | 56.84 | 57.19 | 56.84 | 56.92 | 175,391 | +0.08(+0.14%) |
Jun 06, 2019 | 56.63 | 57.00 | 56.44 | 56.84 | 287,300 | +0.21(+0.37%) |
Jun 05, 2019 | 56.17 | 56.64 | 55.89 | 56.63 | 628,287 | +0.61(+1.09%) |
Jun 04, 2019 | 55.43 | 56.06 | 55.27 | 56.02 | 336,456 | +1.09(+1.99%) |
Jun 03, 2019 | 54.72 | 55.16 | 54.56 | 54.93 | 601,651 | +0.16(+0.30%) |
May 31, 2019 | 54.71 | 55.04 | 54.56 | 54.76 | 436,840 | -0.53(-0.95%) |
May 30, 2019 | 55.52 | 55.74 | 55.06 | 55.29 | 278,893 | -0.14(-0.26%) |
May 29, 2019 | 55.19 | 55.48 | 54.97 | 55.43 | 545,065 | -0.15(-0.27%) |
May 28, 2019 | 56.13 | 56.29 | 55.58 | 55.58 | 190,219 | -0.55(-0.99%) |
May 24, 2019 | 55.98 | 56.20 | 55.89 | 56.13 | 153,767 | +0.38(+0.67%) |
May 23, 2019 | 55.91 | 55.97 | 55.42 | 55.76 | 242,376 | -0.63(-1.12%) |
May 22, 2019 | 56.35 | 56.58 | 56.30 | 56.39 | 182,365 | -0.16(-0.29%) |
May 21, 2019 | 56.36 | 56.59 | 56.36 | 56.56 | 189,018 | +0.45(+0.81%) |
May 20, 2019 | 55.98 | 56.35 | 55.93 | 56.10 | 218,125 | -0.11(-0.20%) |
May 17, 2019 | 56.01 | 56.64 | 56.01 | 56.22 | 303,167 | -0.33(-0.57%) |
May 16, 2019 | 56.19 | 56.79 | 56.16 | 56.54 | 238,208 | +0.57(+1.01%) |
May 15, 2019 | 55.57 | 56.19 | 55.50 | 55.97 | 409,873 | +0.00(+0.00%) |
May 14, 2019 | 55.64 | 56.33 | 55.58 | 55.97 | 316,519 | +0.46(+0.83%) |
May 13, 2019 | 55.79 | 55.95 | 55.34 | 55.51 | 1,110,167 | -1.31(-2.30%) |
May 10, 2019 | 56.13 | 56.89 | 55.74 | 56.82 | 373,716 | +0.43(+0.76%) |
May 09, 2019 | 55.91 | 56.46 | 55.68 | 56.40 | 274,418 | -0.04(-0.07%) |
May 08, 2019 | 56.44 | 56.93 | 56.39 | 56.44 | 257,772 | -0.13(-0.23%) |
May 07, 2019 | 57.09 | 57.16 | 56.19 | 56.57 | 446,385 | -0.94(-1.64%) |
May 06, 2019 | 56.88 | 57.66 | 56.87 | 57.51 | 408,364 | -0.26(-0.44%) |
May 03, 2019 | 57.48 | 57.83 | 57.45 | 57.77 | 438,805 | +0.50(+0.87%) |
May 02, 2019 | 57.27 | 57.58 | 56.96 | 57.27 | 813,234 | +0.04(+0.07%) |
May 01, 2019 | 57.65 | 57.82 | 57.23 | 57.23 | 991,513 | -0.39(-0.68%) |
Apr 30, 2019 | 57.49 | 57.69 | 57.20 | 57.62 | 295,406 | +0.23(+0.41%) |
Apr 29, 2019 | 57.16 | 57.66 | 57.16 | 57.39 | 238,134 | +0.25(+0.44%) |
Apr 26, 2019 | 56.60 | 57.14 | 56.60 | 57.14 | 178,667 | +0.50(+0.88%) |
Apr 25, 2019 | 56.41 | 56.79 | 56.21 | 56.64 | 155,480 | +0.07(+0.13%) |
Apr 24, 2019 | 56.45 | 56.72 | 56.33 | 56.57 | 175,094 | +0.05(+0.08%) |
Apr 23, 2019 | 56.06 | 56.58 | 56.01 | 56.52 | 220,833 | +0.43(+0.77%) |
Apr 22, 2019 | 56.13 | 56.18 | 55.95 | 56.09 | 181,797 | -0.22(-0.40%) |
Apr 18, 2019 | 56.31 | 56.46 | 56.20 | 56.31 | 240,043 | +0.00(+0.01%) |
Apr 17, 2019 | 56.48 | 56.49 | 56.05 | 56.31 | 316,219 | -0.08(-0.15%) |
Apr 16, 2019 | 56.14 | 56.42 | 56.10 | 56.39 | 337,548 | +0.28(+0.51%) |
Apr 15, 2019 | 56.39 | 56.40 | 55.97 | 56.11 | 247,428 | -0.28(-0.50%) |
Apr 12, 2019 | 56.13 | 56.43 | 55.89 | 56.39 | 611,576 | +0.84(+1.52%) |
Apr 11, 2019 | 55.53 | 55.73 | 55.32 | 55.55 | 468,781 | +0.16(+0.29%) |
Apr 10, 2019 | 55.14 | 55.41 | 55.04 | 55.39 | 299,043 | +0.31(+0.56%) |
Apr 09, 2019 | 55.25 | 55.28 | 54.97 | 55.08 | 696,069 | -0.41(-0.73%) |
Apr 08, 2019 | 55.40 | 55.50 | 55.27 | 55.49 | 556,377 | -0.02(-0.03%) |
Apr 05, 2019 | 55.41 | 55.55 | 55.35 | 55.51 | 852,274 | +0.13(+0.24%) |
Apr 04, 2019 | 55.20 | 55.46 | 55.18 | 55.38 | 551,648 | +0.18(+0.33%) |
Apr 03, 2019 | 55.36 | 55.48 | 55.01 | 55.19 | 746,232 | +0.12(+0.22%) |
Apr 02, 2019 | 54.90 | 55.15 | 54.82 | 55.07 | 807,103 | +0.05(+0.10%) |