Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.73 | 52.70 | 51.34 | 51.36 | 622,805 | -0.75(-1.44%) |
Mar 30, 2020 | 51.08 | 52.34 | 50.65 | 52.11 | 541,473 | +1.00(+1.97%) |
Mar 27, 2020 | 52.19 | 52.77 | 50.58 | 51.10 | 465,584 | -3.01(-5.57%) |
Mar 26, 2020 | 51.08 | 54.51 | 50.77 | 54.12 | 429,161 | +3.35(+6.61%) |
Mar 25, 2020 | 53.28 | 54.47 | 50.64 | 50.76 | 848,545 | -2.58(-4.83%) |
Mar 24, 2020 | 48.75 | 53.48 | 48.01 | 53.34 | 741,293 | +7.10(+15.35%) |
Mar 23, 2020 | 46.23 | 47.38 | 44.81 | 46.24 | 730,507 | -0.62(-1.31%) |
Mar 20, 2020 | 48.73 | 53.14 | 46.36 | 46.86 | 1,029,013 | -1.05(-2.19%) |
Mar 19, 2020 | 43.99 | 48.35 | 43.37 | 47.91 | 528,480 | +3.44(+7.73%) |
Mar 18, 2020 | 44.21 | 45.39 | 42.33 | 44.47 | 674,985 | -2.60(-5.52%) |
Mar 17, 2020 | 49.68 | 50.08 | 45.80 | 47.07 | 770,188 | -1.81(-3.70%) |
Mar 16, 2020 | 49.37 | 53.11 | 48.50 | 48.88 | 591,780 | -8.03(-14.12%) |
Mar 13, 2020 | 53.51 | 56.92 | 51.43 | 56.91 | 521,737 | +6.19(+12.20%) |
Mar 12, 2020 | 53.24 | 54.69 | 50.52 | 50.72 | 735,729 | -6.34(-11.11%) |
Mar 11, 2020 | 58.67 | 58.74 | 55.90 | 57.06 | 586,054 | -3.28(-5.43%) |
Mar 10, 2020 | 58.91 | 60.34 | 57.15 | 60.34 | 348,921 | +3.10(+5.41%) |
Mar 09, 2020 | 58.94 | 59.83 | 56.99 | 57.24 | 549,967 | -5.35(-8.55%) |
Mar 06, 2020 | 62.29 | 62.83 | 61.22 | 62.60 | 380,826 | -1.49(-2.32%) |
Mar 05, 2020 | 64.84 | 65.67 | 63.41 | 64.08 | 428,607 | -2.22(-3.34%) |
Mar 04, 2020 | 65.20 | 66.37 | 64.35 | 66.30 | 266,969 | +1.91(+2.97%) |
Mar 03, 2020 | 65.21 | 66.30 | 63.62 | 64.39 | 602,250 | -0.45(-0.69%) |
Mar 02, 2020 | 62.58 | 64.86 | 61.77 | 64.83 | 477,164 | +2.59(+4.16%) |
Feb 28, 2020 | 61.22 | 62.39 | 60.42 | 62.24 | 736,321 | -0.70(-1.11%) |
Feb 27, 2020 | 64.15 | 64.54 | 62.84 | 62.95 | 948,538 | -2.38(-3.64%) |
Feb 26, 2020 | 65.45 | 66.58 | 65.09 | 65.32 | 429,865 | +0.04(+0.06%) |
Feb 25, 2020 | 67.25 | 67.33 | 65.25 | 65.29 | 691,922 | -1.67(-2.49%) |
Feb 24, 2020 | 66.92 | 67.54 | 66.57 | 66.95 | 609,104 | -1.77(-2.58%) |
Feb 21, 2020 | 68.81 | 69.05 | 68.46 | 68.73 | 419,986 | -0.40(-0.58%) |
Feb 20, 2020 | 68.81 | 69.35 | 68.60 | 69.12 | 438,271 | -0.04(-0.05%) |
Feb 19, 2020 | 68.54 | 69.26 | 68.54 | 69.16 | 386,571 | +0.89(+1.30%) |
Feb 18, 2020 | 68.21 | 68.67 | 68.01 | 68.27 | 477,836 | -0.25(-0.36%) |
Feb 14, 2020 | 68.31 | 68.73 | 68.06 | 68.52 | 432,124 | +0.27(+0.40%) |
Feb 13, 2020 | 66.84 | 68.49 | 66.80 | 68.24 | 384,347 | +0.02(+0.03%) |
Feb 12, 2020 | 67.92 | 68.37 | 67.75 | 68.22 | 460,136 | +0.61(+0.90%) |
Feb 11, 2020 | 67.26 | 68.08 | 67.17 | 67.62 | 471,467 | +0.68(+1.02%) |
Feb 10, 2020 | 66.72 | 67.04 | 66.42 | 66.93 | 390,465 | -0.14(-0.21%) |
Feb 07, 2020 | 67.56 | 67.58 | 67.06 | 67.08 | 331,640 | -0.71(-1.05%) |
Feb 06, 2020 | 68.24 | 68.35 | 67.68 | 67.79 | 401,342 | -0.35(-0.51%) |
Feb 05, 2020 | 67.67 | 68.35 | 67.58 | 68.14 | 676,175 | +1.13(+1.69%) |
Feb 04, 2020 | 66.75 | 67.51 | 66.47 | 67.00 | 810,650 | +0.85(+1.29%) |
Feb 03, 2020 | 65.49 | 66.44 | 65.39 | 66.15 | 1,002,660 | +0.66(+1.01%) |
Jan 31, 2020 | 64.82 | 65.64 | 64.80 | 65.49 | 943,772 | +0.32(+0.49%) |
Jan 30, 2020 | 65.66 | 65.70 | 63.57 | 65.17 | 961,623 | +0.15(+0.23%) |
Jan 29, 2020 | 65.81 | 65.97 | 64.88 | 65.02 | 424,327 | -0.48(-0.74%) |
Jan 28, 2020 | 65.33 | 65.90 | 65.12 | 65.50 | 364,289 | +0.48(+0.74%) |
Jan 27, 2020 | 64.38 | 65.25 | 64.07 | 65.02 | 369,808 | -0.39(-0.59%) |
Jan 24, 2020 | 65.94 | 65.94 | 65.10 | 65.41 | 416,725 | -0.28(-0.43%) |
Jan 23, 2020 | 65.16 | 65.75 | 65.02 | 65.69 | 323,219 | +0.25(+0.39%) |
Jan 22, 2020 | 65.09 | 65.53 | 64.82 | 65.44 | 392,705 | +0.39(+0.60%) |
Jan 21, 2020 | 64.97 | 65.32 | 64.59 | 65.05 | 308,140 | -0.36(-0.55%) |
Jan 17, 2020 | 65.88 | 65.88 | 65.09 | 65.41 | 256,959 | -0.33(-0.50%) |
Jan 16, 2020 | 65.54 | 66.02 | 65.30 | 65.74 | 244,320 | +0.49(+0.75%) |
Jan 15, 2020 | 65.45 | 65.98 | 65.12 | 65.25 | 233,820 | -0.16(-0.25%) |
Jan 14, 2020 | 65.25 | 65.60 | 65.04 | 65.41 | 232,889 | +0.10(+0.16%) |
Jan 13, 2020 | 64.89 | 65.30 | 64.71 | 65.30 | 215,378 | +0.62(+0.96%) |
Jan 10, 2020 | 64.42 | 64.94 | 63.87 | 64.68 | 324,719 | -0.85(-1.30%) |
Jan 09, 2020 | 65.25 | 65.66 | 64.73 | 65.53 | 437,587 | +0.73(+1.12%) |
Jan 08, 2020 | 65.10 | 65.40 | 64.57 | 64.80 | 326,506 | -0.42(-0.65%) |
Jan 07, 2020 | 65.32 | 65.32 | 64.74 | 65.23 | 263,332 | +0.05(+0.07%) |
Jan 06, 2020 | 65.07 | 65.41 | 64.81 | 65.18 | 591,084 | -0.40(-0.60%) |
Jan 03, 2020 | 64.70 | 65.61 | 64.63 | 65.58 | 355,423 | -0.03(-0.04%) |
Jan 02, 2020 | 65.32 | 65.61 | 64.31 | 65.61 | 334,457 | +0.62(+0.96%) |
Dec 31, 2019 | 64.75 | 65.26 | 64.57 | 64.98 | 193,222 | +0.24(+0.36%) |
Dec 30, 2019 | 64.67 | 65.17 | 64.16 | 64.75 | 435,398 | +0.20(+0.31%) |
Dec 27, 2019 | 64.57 | 65.25 | 64.51 | 64.55 | 346,529 | -0.04(-0.06%) |
Dec 26, 2019 | 64.21 | 64.74 | 64.00 | 64.59 | 165,198 | +0.48(+0.75%) |
Dec 24, 2019 | 64.33 | 64.45 | 63.81 | 64.10 | 107,463 | -0.23(-0.35%) |
Dec 23, 2019 | 64.23 | 64.77 | 64.03 | 64.33 | 280,472 | +0.31(+0.49%) |
Dec 20, 2019 | 64.48 | 64.48 | 63.43 | 64.02 | 535,411 | -0.07(-0.10%) |
Dec 19, 2019 | 64.63 | 64.91 | 63.86 | 64.08 | 454,392 | -0.76(-1.17%) |
Dec 18, 2019 | 64.66 | 65.38 | 64.36 | 64.84 | 549,207 | +0.17(+0.26%) |
Dec 17, 2019 | 64.80 | 65.32 | 64.51 | 64.67 | 495,700 | +0.07(+0.10%) |
Dec 16, 2019 | 64.44 | 65.26 | 64.33 | 64.60 | 349,231 | +0.61(+0.96%) |
Dec 13, 2019 | 64.25 | 64.44 | 63.02 | 63.99 | 434,194 | -0.36(-0.56%) |
Dec 12, 2019 | 63.94 | 64.56 | 63.69 | 64.35 | 260,091 | +0.67(+1.05%) |
Dec 11, 2019 | 63.10 | 63.97 | 63.10 | 63.68 | 249,806 | +0.73(+1.16%) |
Dec 10, 2019 | 63.14 | 63.74 | 62.86 | 62.95 | 266,769 | -0.32(-0.51%) |
Dec 09, 2019 | 64.00 | 64.10 | 63.25 | 63.27 | 270,473 | -0.73(-1.14%) |
Dec 06, 2019 | 63.76 | 64.05 | 63.44 | 64.00 | 281,628 | +0.82(+1.30%) |
Dec 05, 2019 | 63.26 | 63.73 | 62.54 | 63.18 | 369,227 | +0.11(+0.18%) |
Dec 04, 2019 | 63.35 | 63.84 | 63.06 | 63.06 | 247,956 | -0.03(-0.04%) |
Dec 03, 2019 | 63.05 | 63.27 | 62.38 | 63.09 | 405,567 | -0.56(-0.88%) |
Dec 02, 2019 | 65.16 | 65.16 | 63.60 | 63.65 | 288,514 | -1.41(-2.16%) |
Nov 29, 2019 | 65.67 | 65.67 | 64.98 | 65.06 | 144,625 | -0.57(-0.86%) |
Nov 27, 2019 | 65.50 | 65.64 | 65.32 | 65.62 | 228,902 | +0.08(+0.12%) |
Nov 26, 2019 | 65.44 | 65.79 | 65.04 | 65.55 | 303,367 | +0.09(+0.14%) |
Nov 25, 2019 | 65.50 | 65.59 | 65.18 | 65.45 | 393,812 | +0.13(+0.20%) |
Nov 22, 2019 | 65.25 | 65.61 | 64.86 | 65.32 | 366,325 | +0.20(+0.30%) |
Nov 21, 2019 | 65.94 | 65.99 | 64.91 | 65.12 | 505,200 | -0.70(-1.06%) |
Nov 20, 2019 | 65.59 | 66.07 | 65.31 | 65.82 | 620,164 | +0.11(+0.17%) |
Nov 19, 2019 | 64.96 | 65.89 | 64.45 | 65.71 | 832,303 | +0.51(+0.78%) |
Nov 18, 2019 | 64.03 | 65.58 | 63.41 | 65.20 | 1,023,550 | -0.10(-0.16%) |
Nov 15, 2019 | 59.79 | 65.37 | 58.57 | 65.30 | 1,112,465 | +3.60(+5.83%) |
Nov 14, 2019 | 61.48 | 62.03 | 61.12 | 61.71 | 343,824 | -0.13(-0.21%) |
Nov 13, 2019 | 61.13 | 62.13 | 61.13 | 61.84 | 292,599 | +0.56(+0.92%) |
Nov 12, 2019 | 62.00 | 62.21 | 61.04 | 61.27 | 316,785 | -0.58(-0.94%) |
Nov 11, 2019 | 62.13 | 62.53 | 61.53 | 61.86 | 308,089 | -0.60(-0.96%) |
Nov 08, 2019 | 62.21 | 62.57 | 62.06 | 62.46 | 192,881 | +0.38(+0.61%) |
Nov 07, 2019 | 62.14 | 62.69 | 61.85 | 62.08 | 238,152 | +0.14(+0.23%) |
Nov 06, 2019 | 61.73 | 62.06 | 61.57 | 61.94 | 218,480 | +0.08(+0.14%) |
Nov 05, 2019 | 61.47 | 62.10 | 61.33 | 61.86 | 242,050 | +0.48(+0.78%) |
Nov 04, 2019 | 61.78 | 61.96 | 61.12 | 61.38 | 228,077 | -0.15(-0.24%) |
Nov 01, 2019 | 61.04 | 61.88 | 60.87 | 61.53 | 254,802 | +0.96(+1.59%) |
Oct 31, 2019 | 60.54 | 60.94 | 59.99 | 60.57 | 235,577 | -0.07(-0.11%) |
Oct 30, 2019 | 60.27 | 60.65 | 59.81 | 60.63 | 227,351 | +0.42(+0.70%) |
Oct 29, 2019 | 60.38 | 60.80 | 60.12 | 60.21 | 167,262 | -0.27(-0.45%) |
Oct 28, 2019 | 60.45 | 60.77 | 60.13 | 60.48 | 197,105 | +0.31(+0.52%) |
Oct 25, 2019 | 59.44 | 60.45 | 59.40 | 60.17 | 175,356 | +0.53(+0.88%) |
Oct 24, 2019 | 59.71 | 59.88 | 59.33 | 59.64 | 200,544 | +0.09(+0.16%) |
Oct 23, 2019 | 60.67 | 60.90 | 59.25 | 59.55 | 261,944 | -1.13(-1.86%) |
Oct 22, 2019 | 60.71 | 61.33 | 60.17 | 60.68 | 311,200 | +0.00(+0.00%) |
Oct 21, 2019 | 61.20 | 61.53 | 60.50 | 60.68 | 456,175 | -0.14(-0.23%) |
Oct 18, 2019 | 60.71 | 61.04 | 60.41 | 60.82 | 289,534 | +0.07(+0.11%) |
Oct 17, 2019 | 59.99 | 60.80 | 59.99 | 60.76 | 341,716 | +1.14(+1.91%) |
Oct 16, 2019 | 59.47 | 60.13 | 59.31 | 59.62 | 198,989 | +0.02(+0.03%) |
Oct 15, 2019 | 59.11 | 59.78 | 58.92 | 59.60 | 266,049 | +0.79(+1.34%) |
Oct 14, 2019 | 58.93 | 59.14 | 58.51 | 58.81 | 166,352 | -0.41(-0.70%) |
Oct 11, 2019 | 58.37 | 59.64 | 58.36 | 59.22 | 228,993 | +1.39(+2.41%) |
Oct 10, 2019 | 58.30 | 58.73 | 57.58 | 57.83 | 311,100 | -0.38(-0.65%) |
Oct 09, 2019 | 57.61 | 58.34 | 57.53 | 58.20 | 360,491 | +1.06(+1.86%) |
Oct 08, 2019 | 58.91 | 58.92 | 57.12 | 57.14 | 713,647 | -2.28(-3.83%) |
Oct 07, 2019 | 60.13 | 60.14 | 59.36 | 59.42 | 491,766 | -0.78(-1.30%) |
Oct 04, 2019 | 60.00 | 60.22 | 59.38 | 60.20 | 315,662 | +0.32(+0.53%) |
Oct 03, 2019 | 59.73 | 60.39 | 59.43 | 59.88 | 400,368 | +0.03(+0.05%) |
Oct 02, 2019 | 60.77 | 60.82 | 59.59 | 59.85 | 451,861 | -1.31(-2.14%) |
Oct 01, 2019 | 61.20 | 62.04 | 61.06 | 61.16 | 431,603 | +0.30(+0.50%) |
Sep 30, 2019 | 60.40 | 61.11 | 60.00 | 60.86 | 306,258 | +0.80(+1.33%) |
Sep 27, 2019 | 60.64 | 60.69 | 59.71 | 60.06 | 231,436 | -0.45(-0.75%) |
Sep 26, 2019 | 59.71 | 60.89 | 59.55 | 60.51 | 527,164 | +0.96(+1.61%) |
Sep 25, 2019 | 58.62 | 59.81 | 58.35 | 59.55 | 382,296 | +0.88(+1.51%) |
Sep 24, 2019 | 59.16 | 59.56 | 58.59 | 58.67 | 324,478 | -0.24(-0.42%) |
Sep 23, 2019 | 58.04 | 59.22 | 57.97 | 58.91 | 328,328 | +0.61(+1.05%) |
Sep 20, 2019 | 59.40 | 59.46 | 58.21 | 58.30 | 414,227 | -1.04(-1.75%) |
Sep 19, 2019 | 59.64 | 59.90 | 59.06 | 59.33 | 284,075 | -0.13(-0.22%) |
Sep 18, 2019 | 60.22 | 60.38 | 58.74 | 59.47 | 419,274 | -0.60(-1.00%) |
Sep 17, 2019 | 60.68 | 60.68 | 59.98 | 60.07 | 365,133 | -0.63(-1.04%) |
Sep 16, 2019 | 60.55 | 60.92 | 60.25 | 60.70 | 277,928 | -0.12(-0.20%) |
Sep 13, 2019 | 61.18 | 61.20 | 60.60 | 60.82 | 327,239 | -0.26(-0.43%) |
Sep 12, 2019 | 60.95 | 61.82 | 60.57 | 61.09 | 224,355 | +0.13(+0.22%) |
Sep 11, 2019 | 59.74 | 60.97 | 58.85 | 60.95 | 373,419 | +1.52(+2.55%) |
Sep 10, 2019 | 58.47 | 59.57 | 57.92 | 59.44 | 413,746 | +0.73(+1.23%) |
Sep 09, 2019 | 58.96 | 59.20 | 58.27 | 58.71 | 309,488 | -0.01(-0.02%) |
Sep 06, 2019 | 58.97 | 59.16 | 58.27 | 58.72 | 314,706 | -0.09(-0.16%) |
Sep 05, 2019 | 57.82 | 58.96 | 57.82 | 58.82 | 245,236 | +1.47(+2.56%) |
Sep 04, 2019 | 57.24 | 57.70 | 57.00 | 57.35 | 164,502 | +0.61(+1.08%) |
Sep 03, 2019 | 57.64 | 57.74 | 56.72 | 56.74 | 336,733 | -1.22(-2.11%) |
Aug 30, 2019 | 58.49 | 58.57 | 57.70 | 57.96 | 473,918 | -0.05(-0.08%) |
Aug 29, 2019 | 58.24 | 58.98 | 57.94 | 58.01 | 553,089 | +0.27(+0.47%) |
Aug 28, 2019 | 57.31 | 57.96 | 56.96 | 57.73 | 300,490 | +0.15(+0.26%) |
Aug 27, 2019 | 57.43 | 57.73 | 57.04 | 57.58 | 341,797 | +0.56(+0.97%) |
Aug 26, 2019 | 57.68 | 57.80 | 56.60 | 57.03 | 451,576 | -0.08(-0.15%) |
Aug 23, 2019 | 57.28 | 57.85 | 56.96 | 57.11 | 768,019 | -0.54(-0.93%) |
Aug 22, 2019 | 57.82 | 57.89 | 57.11 | 57.65 | 381,763 | +0.10(+0.18%) |
Aug 21, 2019 | 57.24 | 57.70 | 56.86 | 57.55 | 327,482 | +0.83(+1.46%) |
Aug 20, 2019 | 56.73 | 57.13 | 56.55 | 56.72 | 459,304 | -0.01(-0.02%) |
Aug 19, 2019 | 56.50 | 56.88 | 56.28 | 56.73 | 312,214 | +0.83(+1.48%) |
Aug 16, 2019 | 55.39 | 56.13 | 55.27 | 55.90 | 327,133 | +0.99(+1.80%) |
Aug 15, 2019 | 55.10 | 55.10 | 54.48 | 54.91 | 317,012 | +0.17(+0.31%) |
Aug 14, 2019 | 55.57 | 55.74 | 54.43 | 54.74 | 389,804 | -1.94(-3.42%) |
Aug 13, 2019 | 54.76 | 56.74 | 54.76 | 56.68 | 337,093 | +1.75(+3.19%) |
Aug 12, 2019 | 55.36 | 55.50 | 54.87 | 54.93 | 297,462 | -0.75(-1.35%) |
Aug 09, 2019 | 56.14 | 56.14 | 55.52 | 55.68 | 275,620 | -0.63(-1.12%) |
Aug 08, 2019 | 55.28 | 56.42 | 54.93 | 56.31 | 350,054 | +1.46(+2.67%) |
Aug 07, 2019 | 54.32 | 55.21 | 53.76 | 54.85 | 448,148 | -0.04(-0.07%) |
Aug 06, 2019 | 52.64 | 55.23 | 52.64 | 54.89 | 741,324 | +1.03(+1.92%) |
Aug 05, 2019 | 54.02 | 54.95 | 52.92 | 53.85 | 1,288,178 | -1.34(-2.43%) |
Aug 02, 2019 | 61.94 | 61.94 | 55.11 | 55.20 | 2,792,555 | -8.70(-13.62%) |
Aug 01, 2019 | 63.57 | 64.58 | 63.49 | 63.90 | 869,301 | -0.02(-0.03%) |
Jul 31, 2019 | 63.26 | 64.51 | 63.03 | 63.91 | 848,018 | +0.78(+1.23%) |
Jul 30, 2019 | 62.21 | 63.28 | 62.15 | 63.13 | 377,103 | +0.65(+1.04%) |
Jul 29, 2019 | 62.08 | 62.65 | 61.67 | 62.49 | 273,405 | +0.31(+0.50%) |
Jul 26, 2019 | 62.27 | 63.24 | 62.08 | 62.18 | 355,449 | +0.12(+0.20%) |
Jul 25, 2019 | 61.85 | 62.27 | 61.60 | 62.06 | 309,147 | -0.04(-0.06%) |
Jul 24, 2019 | 61.55 | 62.18 | 61.35 | 62.09 | 227,816 | +0.36(+0.58%) |
Jul 23, 2019 | 61.31 | 61.76 | 61.15 | 61.74 | 279,504 | +0.69(+1.12%) |
Jul 22, 2019 | 61.34 | 61.58 | 61.01 | 61.05 | 493,758 | -0.14(-0.23%) |
Jul 19, 2019 | 61.31 | 61.57 | 61.15 | 61.19 | 355,235 | +0.08(+0.14%) |
Jul 18, 2019 | 61.13 | 61.20 | 60.87 | 61.11 | 297,864 | -0.08(-0.12%) |
Jul 17, 2019 | 61.26 | 61.57 | 60.88 | 61.18 | 304,752 | -0.11(-0.18%) |
Jul 16, 2019 | 61.08 | 61.51 | 60.64 | 61.30 | 271,532 | +0.03(+0.05%) |
Jul 15, 2019 | 61.13 | 61.29 | 60.84 | 61.27 | 257,391 | +0.30(+0.49%) |
Jul 12, 2019 | 60.14 | 61.11 | 59.89 | 60.97 | 256,571 | +0.94(+1.56%) |
Jul 11, 2019 | 59.85 | 60.08 | 59.36 | 60.03 | 284,422 | +0.33(+0.55%) |
Jul 10, 2019 | 59.67 | 60.44 | 59.47 | 59.70 | 436,117 | +0.16(+0.27%) |
Jul 09, 2019 | 59.42 | 59.73 | 59.05 | 59.54 | 296,678 | +0.00(+0.00%) |
Jul 08, 2019 | 60.71 | 60.71 | 59.32 | 59.54 | 278,605 | -1.49(-2.45%) |
Jul 05, 2019 | 60.77 | 61.11 | 60.29 | 61.03 | 250,497 | -0.14(-0.23%) |
Jul 03, 2019 | 61.19 | 61.54 | 61.08 | 61.17 | 439,836 | +0.17(+0.28%) |
Jul 02, 2019 | 61.00 | 61.21 | 60.63 | 61.00 | 364,101 | -0.12(-0.20%) |
Jul 01, 2019 | 61.19 | 61.59 | 60.78 | 61.13 | 431,040 | +0.50(+0.82%) |
Jun 28, 2019 | 60.94 | 61.33 | 60.15 | 60.63 | 533,067 | -0.28(-0.46%) |
Jun 27, 2019 | 60.70 | 61.31 | 60.43 | 60.91 | 257,759 | +0.29(+0.48%) |
Jun 26, 2019 | 60.85 | 61.20 | 60.44 | 60.62 | 232,049 | -0.03(-0.05%) |
Jun 25, 2019 | 60.89 | 61.44 | 60.65 | 60.65 | 299,967 | -0.22(-0.35%) |
Jun 24, 2019 | 60.94 | 61.05 | 60.77 | 60.86 | 273,987 | -0.07(-0.11%) |
Jun 21, 2019 | 61.00 | 61.30 | 60.55 | 60.93 | 472,759 | -0.26(-0.43%) |
Jun 20, 2019 | 60.89 | 61.35 | 60.66 | 61.19 | 530,694 | +0.82(+1.35%) |
Jun 19, 2019 | 60.12 | 60.63 | 60.03 | 60.38 | 203,376 | +0.35(+0.58%) |
Jun 18, 2019 | 59.44 | 60.42 | 59.44 | 60.03 | 244,588 | +0.90(+1.52%) |
Jun 17, 2019 | 58.83 | 59.54 | 58.71 | 59.13 | 185,376 | +0.35(+0.59%) |
Jun 14, 2019 | 58.91 | 59.09 | 58.36 | 58.78 | 260,939 | -0.34(-0.57%) |
Jun 13, 2019 | 58.95 | 59.15 | 58.77 | 59.12 | 534,747 | +0.28(+0.48%) |
Jun 12, 2019 | 58.45 | 58.94 | 57.75 | 58.84 | 435,056 | +0.22(+0.37%) |
Jun 11, 2019 | 59.46 | 59.64 | 58.53 | 58.62 | 208,446 | -0.27(-0.46%) |
Jun 10, 2019 | 59.62 | 59.88 | 58.69 | 58.89 | 356,857 | -0.42(-0.71%) |
Jun 07, 2019 | 58.90 | 59.64 | 58.58 | 59.32 | 458,162 | +0.75(+1.28%) |
Jun 06, 2019 | 59.00 | 59.43 | 58.12 | 58.56 | 408,021 | -0.23(-0.40%) |
Jun 05, 2019 | 58.76 | 58.97 | 57.75 | 58.80 | 251,793 | +0.51(+0.87%) |
Jun 04, 2019 | 57.09 | 58.40 | 57.01 | 58.29 | 242,979 | +1.83(+3.24%) |
Jun 03, 2019 | 58.16 | 58.16 | 56.31 | 56.46 | 389,346 | -1.70(-2.92%) |
May 31, 2019 | 57.77 | 58.38 | 57.72 | 58.16 | 428,541 | -0.02(-0.03%) |
May 30, 2019 | 57.61 | 58.22 | 57.36 | 58.18 | 284,381 | +0.76(+1.32%) |
May 29, 2019 | 58.01 | 58.29 | 57.38 | 57.42 | 286,713 | -1.12(-1.91%) |
May 28, 2019 | 58.71 | 59.16 | 58.47 | 58.54 | 433,736 | +0.10(+0.18%) |
May 24, 2019 | 58.61 | 59.14 | 58.31 | 58.43 | 385,815 | +0.17(+0.29%) |
May 23, 2019 | 57.59 | 58.30 | 57.43 | 58.26 | 407,350 | +0.08(+0.13%) |
May 22, 2019 | 58.06 | 58.77 | 58.06 | 58.19 | 296,409 | -0.21(-0.35%) |
May 21, 2019 | 58.25 | 58.65 | 58.09 | 58.40 | 285,398 | +0.45(+0.78%) |
May 20, 2019 | 57.93 | 58.40 | 57.54 | 57.94 | 401,617 | -0.42(-0.72%) |
May 17, 2019 | 60.01 | 60.01 | 58.20 | 58.37 | 741,797 | -2.25(-3.72%) |
May 16, 2019 | 61.07 | 61.15 | 60.52 | 60.62 | 621,700 | -0.43(-0.71%) |
May 15, 2019 | 59.72 | 61.20 | 59.72 | 61.05 | 491,851 | +0.97(+1.61%) |
May 14, 2019 | 59.47 | 60.46 | 59.41 | 60.08 | 540,894 | +0.74(+1.25%) |
May 13, 2019 | 59.42 | 59.52 | 58.82 | 59.34 | 578,916 | -1.01(-1.68%) |
May 10, 2019 | 59.35 | 60.66 | 59.22 | 60.36 | 451,608 | +0.63(+1.05%) |
May 09, 2019 | 59.48 | 59.90 | 58.38 | 59.73 | 486,153 | -0.24(-0.41%) |
May 08, 2019 | 60.79 | 61.26 | 59.95 | 59.97 | 343,268 | -0.81(-1.34%) |
May 07, 2019 | 60.73 | 61.40 | 60.54 | 60.79 | 571,592 | -0.30(-0.49%) |
May 06, 2019 | 60.59 | 61.34 | 60.55 | 61.09 | 541,936 | -0.52(-0.85%) |
May 03, 2019 | 61.17 | 61.72 | 61.15 | 61.61 | 517,116 | +0.60(+0.98%) |
May 02, 2019 | 60.26 | 61.11 | 58.69 | 61.01 | 1,139,327 | +0.66(+1.09%) |
May 01, 2019 | 60.56 | 61.20 | 59.97 | 60.36 | 626,815 | -0.18(-0.29%) |
Apr 30, 2019 | 59.98 | 60.61 | 59.67 | 60.53 | 398,783 | +0.55(+0.92%) |
Apr 29, 2019 | 60.21 | 60.81 | 59.96 | 59.98 | 336,392 | -0.26(-0.43%) |
Apr 26, 2019 | 59.80 | 60.26 | 59.73 | 60.24 | 251,344 | +0.22(+0.36%) |
Apr 25, 2019 | 60.81 | 60.81 | 59.70 | 60.03 | 279,351 | -0.78(-1.28%) |
Apr 24, 2019 | 60.07 | 60.91 | 60.03 | 60.81 | 355,368 | +0.78(+1.29%) |
Apr 23, 2019 | 59.72 | 60.15 | 59.72 | 60.03 | 656,665 | +0.39(+0.66%) |
Apr 22, 2019 | 60.27 | 60.40 | 59.37 | 59.64 | 259,294 | -0.81(-1.35%) |
Apr 18, 2019 | 60.45 | 60.63 | 60.01 | 60.45 | 343,996 | -0.01(-0.02%) |
Apr 17, 2019 | 61.60 | 61.63 | 60.27 | 60.46 | 354,515 | -1.02(-1.66%) |
Apr 16, 2019 | 61.61 | 61.75 | 61.29 | 61.48 | 520,995 | -0.07(-0.11%) |
Apr 15, 2019 | 61.54 | 61.68 | 61.19 | 61.55 | 442,264 | -0.01(-0.02%) |
Apr 12, 2019 | 60.92 | 61.76 | 60.75 | 61.55 | 355,430 | +0.74(+1.22%) |
Apr 11, 2019 | 60.12 | 60.89 | 60.07 | 60.82 | 583,919 | +0.70(+1.17%) |
Apr 10, 2019 | 59.56 | 60.16 | 59.39 | 60.11 | 368,227 | +0.50(+0.83%) |
Apr 09, 2019 | 60.09 | 60.15 | 59.40 | 59.62 | 796,933 | -0.80(-1.33%) |
Apr 08, 2019 | 59.87 | 60.42 | 59.62 | 60.42 | 270,705 | +0.48(+0.80%) |
Apr 05, 2019 | 59.48 | 60.04 | 59.42 | 59.95 | 206,996 | +0.59(+0.99%) |
Apr 04, 2019 | 59.71 | 60.04 | 59.16 | 59.36 | 298,666 | -0.21(-0.35%) |
Apr 03, 2019 | 59.49 | 59.95 | 59.29 | 59.56 | 555,785 | +0.35(+0.58%) |
Apr 02, 2019 | 59.95 | 59.97 | 58.94 | 59.22 | 436,023 | -0.58(-0.97%) |