Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.02 | 32.66 | 31.00 | 31.97 | 16,104,180 | -4.83(-13.12%) |
Apr 29, 2020 | 35.87 | 36.97 | 35.78 | 36.80 | 4,756,863 | +1.86(+5.32%) |
Apr 28, 2020 | 34.88 | 35.28 | 34.36 | 34.94 | 4,097,466 | +0.26(+0.75%) |
Apr 27, 2020 | 33.61 | 34.78 | 33.20 | 34.68 | 3,815,596 | +0.82(+2.42%) |
Apr 24, 2020 | 34.55 | 34.64 | 33.34 | 33.86 | 4,492,400 | -0.37(-1.08%) |
Apr 23, 2020 | 33.98 | 35.15 | 33.93 | 34.23 | 5,218,793 | +0.49(+1.45%) |
Apr 22, 2020 | 33.51 | 33.84 | 33.01 | 33.74 | 5,172,464 | +1.78(+5.57%) |
Apr 21, 2020 | 31.53 | 32.22 | 31.13 | 31.96 | 7,377,216 | -0.75(-2.29%) |
Apr 20, 2020 | 33.00 | 33.83 | 32.37 | 32.71 | 9,287,660 | -1.72(-5.00%) |
Apr 17, 2020 | 33.05 | 34.48 | 32.90 | 34.43 | 5,810,800 | +2.80(+8.85%) |
Apr 16, 2020 | 32.11 | 32.30 | 31.33 | 31.63 | 7,540,652 | -1.45(-4.38%) |
Apr 15, 2020 | 33.81 | 33.81 | 32.50 | 33.08 | 10,789,583 | -2.88(-8.01%) |
Apr 14, 2020 | 36.10 | 36.57 | 35.34 | 35.96 | 5,154,802 | -0.33(-0.91%) |
Apr 13, 2020 | 37.49 | 37.75 | 35.96 | 36.29 | 5,820,362 | -0.26(-0.71%) |
Apr 09, 2020 | 37.21 | 37.78 | 35.66 | 36.55 | 7,104,000 | -0.21(-0.57%) |
Apr 08, 2020 | 36.14 | 36.80 | 35.60 | 36.76 | 5,818,889 | +1.11(+3.11%) |
Apr 07, 2020 | 36.50 | 37.17 | 35.51 | 35.65 | 5,962,267 | -0.06(-0.17%) |
Apr 06, 2020 | 34.95 | 35.78 | 34.46 | 35.71 | 5,819,616 | +1.26(+3.66%) |
Apr 03, 2020 | 35.65 | 35.94 | 33.91 | 34.45 | 7,242,400 | -2.27(-6.18%) |
Apr 02, 2020 | 36.28 | 38.20 | 35.17 | 36.72 | 9,991,812 | +3.60(+10.87%) |
Apr 01, 2020 | 34.49 | 34.54 | 32.80 | 33.12 | 13,909,355 | +0.46(+1.41%) |
Mar 31, 2020 | 33.45 | 33.87 | 32.02 | 32.66 | 11,623,035 | +1.27(+4.05%) |
Mar 30, 2020 | 31.01 | 31.50 | 30.28 | 31.39 | 8,847,328 | +1.62(+5.44%) |
Mar 27, 2020 | 31.23 | 31.31 | 29.70 | 29.77 | 15,988,600 | -3.39(-10.22%) |
Mar 26, 2020 | 32.14 | 33.65 | 32.01 | 33.16 | 9,059,737 | +0.12(+0.36%) |
Mar 25, 2020 | 32.20 | 34.70 | 30.62 | 33.04 | 12,661,579 | +2.64(+8.68%) |
Mar 24, 2020 | 28.86 | 31.02 | 28.32 | 30.40 | 12,607,196 | +5.38(+21.50%) |
Mar 23, 2020 | 25.36 | 25.45 | 24.38 | 25.02 | 12,364,630 | +1.06(+4.42%) |
Mar 20, 2020 | 24.36 | 25.11 | 23.17 | 23.96 | 19,675,200 | +1.45(+6.44%) |
Mar 19, 2020 | 21.81 | 24.10 | 21.02 | 22.51 | 21,723,644 | +2.93(+14.96%) |
Mar 18, 2020 | 22.09 | 22.36 | 19.19 | 19.58 | 19,116,294 | -4.13(-17.42%) |
Mar 17, 2020 | 24.87 | 25.11 | 23.25 | 23.71 | 22,839,016 | -0.30(-1.25%) |
Mar 16, 2020 | 25.31 | 25.94 | 24.00 | 24.01 | 16,831,280 | -4.86(-16.83%) |
Mar 13, 2020 | 30.73 | 30.82 | 26.50 | 28.87 | 26,029,100 | +0.06(+0.21%) |
Mar 12, 2020 | 31.20 | 32.50 | 28.02 | 28.81 | 15,433,644 | -4.93(-14.61%) |
Mar 11, 2020 | 34.72 | 35.13 | 33.34 | 33.74 | 9,725,595 | -2.29(-6.36%) |
Mar 10, 2020 | 37.32 | 37.48 | 34.55 | 36.03 | 12,045,032 | +1.61(+4.68%) |
Mar 09, 2020 | 36.28 | 36.88 | 34.18 | 34.42 | 15,134,139 | -7.45(-17.79%) |
Mar 06, 2020 | 43.15 | 43.38 | 41.76 | 41.87 | 8,762,200 | -2.17(-4.93%) |
Mar 05, 2020 | 44.58 | 44.78 | 43.74 | 44.04 | 4,686,891 | -1.61(-3.53%) |
Mar 04, 2020 | 45.50 | 45.66 | 44.91 | 45.65 | 3,686,431 | +1.59(+3.61%) |
Mar 03, 2020 | 45.90 | 46.30 | 43.85 | 44.06 | 9,047,195 | -1.10(-2.44%) |
Mar 02, 2020 | 44.37 | 45.22 | 43.74 | 45.16 | 6,713,417 | +0.63(+1.41%) |
Feb 28, 2020 | 43.17 | 44.54 | 42.28 | 44.53 | 10,336,300 | +0.39(+0.88%) |
Feb 27, 2020 | 45.10 | 45.49 | 44.06 | 44.14 | 10,898,356 | -2.18(-4.71%) |
Feb 26, 2020 | 46.57 | 46.83 | 46.26 | 46.32 | 7,809,393 | +0.12(+0.26%) |
Feb 25, 2020 | 47.42 | 47.49 | 45.96 | 46.20 | 6,275,980 | -1.34(-2.82%) |
Feb 24, 2020 | 47.28 | 47.76 | 47.14 | 47.54 | 8,811,645 | -1.97(-3.98%) |
Feb 21, 2020 | 49.58 | 49.64 | 49.18 | 49.51 | 6,441,900 | -0.54(-1.08%) |
Feb 20, 2020 | 50.42 | 50.62 | 50.01 | 50.05 | 5,082,154 | -0.83(-1.63%) |
Feb 19, 2020 | 50.80 | 50.99 | 50.63 | 50.88 | 3,900,450 | -0.15(-0.29%) |
Feb 18, 2020 | 50.71 | 51.14 | 50.64 | 51.03 | 2,824,785 | -0.29(-0.57%) |
Feb 14, 2020 | 51.45 | 51.51 | 50.86 | 51.32 | 3,580,300 | -0.39(-0.75%) |
Feb 13, 2020 | 51.92 | 52.06 | 51.58 | 51.71 | 3,693,916 | -1.97(-3.67%) |
Feb 12, 2020 | 53.32 | 53.78 | 53.16 | 53.68 | 4,212,980 | +0.97(+1.84%) |
Feb 11, 2020 | 52.33 | 52.77 | 52.17 | 52.71 | 3,146,214 | +0.92(+1.78%) |
Feb 10, 2020 | 51.68 | 51.80 | 51.49 | 51.79 | 3,212,057 | -0.20(-0.38%) |
Feb 07, 2020 | 52.14 | 52.29 | 51.95 | 51.99 | 3,677,700 | -0.54(-1.03%) |
Feb 06, 2020 | 53.16 | 53.18 | 52.37 | 52.53 | 4,345,973 | -0.88(-1.65%) |
Feb 05, 2020 | 53.50 | 53.62 | 53.17 | 53.41 | 4,830,318 | +1.06(+2.02%) |
Feb 04, 2020 | 52.65 | 52.98 | 52.27 | 52.35 | 4,105,473 | +0.66(+1.28%) |
Feb 03, 2020 | 52.34 | 52.47 | 51.58 | 51.69 | 6,117,285 | -1.59(-2.98%) |
Jan 31, 2020 | 53.77 | 53.94 | 53.00 | 53.28 | 5,262,600 | -1.57(-2.86%) |
Jan 30, 2020 | 54.90 | 54.97 | 54.12 | 54.85 | 5,246,591 | -1.47(-2.61%) |
Jan 29, 2020 | 56.50 | 56.57 | 56.06 | 56.32 | 4,219,949 | -0.46(-0.81%) |
Jan 28, 2020 | 56.76 | 56.96 | 56.67 | 56.78 | 4,860,527 | -0.33(-0.58%) |
Jan 27, 2020 | 57.26 | 57.55 | 56.85 | 57.11 | 3,353,569 | -1.35(-2.31%) |
Jan 24, 2020 | 58.66 | 58.68 | 58.18 | 58.46 | 2,195,500 | -0.11(-0.19%) |
Jan 23, 2020 | 58.14 | 58.65 | 57.80 | 58.57 | 2,689,296 | +0.11(+0.19%) |
Jan 22, 2020 | 58.74 | 58.75 | 58.28 | 58.46 | 4,405,242 | -0.09(-0.15%) |
Jan 21, 2020 | 58.99 | 59.02 | 58.53 | 58.55 | 6,330,027 | -1.24(-2.07%) |
Jan 17, 2020 | 60.00 | 60.05 | 59.76 | 59.79 | 2,898,800 | -0.35(-0.58%) |
Jan 16, 2020 | 60.54 | 60.65 | 59.85 | 60.14 | 3,215,371 | -0.28(-0.46%) |
Jan 15, 2020 | 60.31 | 60.49 | 60.02 | 60.42 | 2,392,158 | +0.14(+0.23%) |
Jan 14, 2020 | 60.06 | 60.31 | 59.76 | 60.28 | 2,080,725 | +0.18(+0.30%) |
Jan 13, 2020 | 59.90 | 60.26 | 59.64 | 60.10 | 2,947,130 | +0.01(+0.02%) |
Jan 10, 2020 | 60.47 | 60.47 | 60.06 | 60.09 | 1,692,500 | -0.68(-1.12%) |
Jan 09, 2020 | 60.50 | 60.87 | 60.10 | 60.77 | 2,063,390 | -0.14(-0.23%) |
Jan 08, 2020 | 60.96 | 61.01 | 60.54 | 60.91 | 3,524,423 | -0.61(-0.99%) |
Jan 07, 2020 | 61.38 | 61.54 | 60.93 | 61.52 | 2,339,372 | -0.46(-0.74%) |
Jan 06, 2020 | 61.97 | 62.27 | 61.73 | 61.98 | 2,316,414 | +0.65(+1.06%) |
Jan 03, 2020 | 60.78 | 61.42 | 60.76 | 61.33 | 3,229,700 | +0.65(+1.07%) |
Jan 02, 2020 | 60.37 | 60.69 | 60.12 | 60.68 | 1,557,249 | +0.71(+1.18%) |
Dec 31, 2019 | 59.52 | 59.99 | 59.52 | 59.97 | 1,168,900 | +0.34(+0.57%) |
Dec 30, 2019 | 59.95 | 60.04 | 59.55 | 59.63 | 1,688,712 | -0.47(-0.78%) |
Dec 27, 2019 | 60.34 | 60.37 | 60.04 | 60.10 | 1,492,200 | +0.20(+0.33%) |
Dec 26, 2019 | 59.65 | 60.11 | 59.61 | 59.90 | 982,742 | +0.14(+0.23%) |
Dec 24, 2019 | 59.56 | 59.80 | 59.55 | 59.76 | 1,178,900 | +0.18(+0.30%) |
Dec 23, 2019 | 58.94 | 59.59 | 58.88 | 59.58 | 1,751,853 | +0.49(+0.83%) |
Dec 20, 2019 | 59.35 | 59.43 | 58.92 | 59.09 | 2,626,400 | -0.65(-1.09%) |
Dec 19, 2019 | 59.90 | 59.95 | 59.68 | 59.74 | 2,632,762 | +0.43(+0.73%) |
Dec 18, 2019 | 59.41 | 59.76 | 59.24 | 59.31 | 4,693,405 | +0.28(+0.47%) |
Dec 17, 2019 | 58.99 | 59.27 | 58.83 | 59.03 | 5,525,969 | +0.69(+1.18%) |
Dec 16, 2019 | 58.50 | 58.63 | 58.12 | 58.34 | 2,467,811 | +0.93(+1.62%) |
Dec 13, 2019 | 57.93 | 58.15 | 57.28 | 57.41 | 2,302,400 | -0.19(-0.33%) |
Dec 12, 2019 | 57.33 | 57.89 | 57.25 | 57.60 | 3,528,084 | +0.29(+0.51%) |
Dec 11, 2019 | 57.25 | 57.50 | 57.08 | 57.31 | 2,268,881 | -0.03(-0.05%) |
Dec 10, 2019 | 57.54 | 57.59 | 57.24 | 57.34 | 1,417,542 | +0.04(+0.07%) |
Dec 09, 2019 | 57.34 | 57.63 | 57.17 | 57.30 | 1,523,598 | -0.09(-0.16%) |
Dec 06, 2019 | 57.26 | 57.68 | 57.19 | 57.39 | 1,816,100 | +0.84(+1.49%) |
Dec 05, 2019 | 56.96 | 57.09 | 56.49 | 56.55 | 1,520,152 | -0.36(-0.63%) |
Dec 04, 2019 | 56.94 | 57.12 | 56.82 | 56.91 | 1,495,465 | +0.47(+0.83%) |
Dec 03, 2019 | 56.59 | 56.70 | 56.21 | 56.44 | 1,980,125 | -0.96(-1.67%) |
Dec 02, 2019 | 58.00 | 58.04 | 57.31 | 57.40 | 1,547,496 | -0.21(-0.36%) |
Nov 29, 2019 | 57.74 | 57.81 | 57.44 | 57.61 | 807,000 | -0.50(-0.86%) |
Nov 27, 2019 | 58.23 | 58.25 | 57.83 | 58.11 | 1,213,000 | -0.11(-0.19%) |
Nov 26, 2019 | 58.77 | 58.77 | 58.08 | 58.22 | 1,620,099 | -0.92(-1.56%) |
Nov 25, 2019 | 59.44 | 59.44 | 58.97 | 59.14 | 1,302,521 | +0.19(+0.32%) |
Nov 22, 2019 | 59.39 | 59.48 | 58.91 | 58.95 | 1,176,200 | -0.17(-0.29%) |
Nov 21, 2019 | 58.91 | 59.14 | 58.62 | 59.12 | 1,797,156 | +0.47(+0.80%) |
Nov 20, 2019 | 58.66 | 59.12 | 58.46 | 58.65 | 2,082,815 | -0.29(-0.49%) |
Nov 19, 2019 | 60.11 | 60.11 | 58.87 | 58.94 | 2,863,176 | -0.77(-1.29%) |
Nov 18, 2019 | 59.85 | 59.97 | 59.62 | 59.71 | 1,296,073 | -0.26(-0.43%) |
Nov 15, 2019 | 59.67 | 60.15 | 59.67 | 59.97 | 1,137,100 | +0.33(+0.55%) |
Nov 14, 2019 | 59.98 | 60.16 | 59.49 | 59.64 | 1,184,892 | -1.14(-1.88%) |
Nov 13, 2019 | 60.40 | 60.83 | 60.30 | 60.78 | 1,529,966 | +0.33(+0.55%) |
Nov 12, 2019 | 60.83 | 60.92 | 60.42 | 60.45 | 1,194,258 | -0.25(-0.41%) |
Nov 11, 2019 | 60.26 | 60.86 | 60.15 | 60.70 | 1,056,757 | +0.02(+0.03%) |
Nov 08, 2019 | 60.63 | 60.74 | 60.41 | 60.68 | 1,373,000 | -0.18(-0.30%) |
Nov 07, 2019 | 60.86 | 60.96 | 60.51 | 60.86 | 1,151,775 | +0.38(+0.63%) |
Nov 06, 2019 | 60.78 | 61.08 | 60.33 | 60.48 | 1,620,398 | -0.22(-0.36%) |
Nov 05, 2019 | 60.79 | 60.82 | 60.37 | 60.70 | 1,262,867 | +0.57(+0.95%) |
Nov 04, 2019 | 60.28 | 60.46 | 60.09 | 60.13 | 1,264,597 | +0.98(+1.66%) |
Nov 01, 2019 | 58.68 | 59.37 | 58.56 | 59.15 | 1,752,300 | +0.86(+1.48%) |
Oct 31, 2019 | 58.73 | 58.91 | 57.94 | 58.29 | 3,103,743 | -2.35(-3.88%) |
Oct 30, 2019 | 60.69 | 60.74 | 60.31 | 60.64 | 1,169,820 | -0.07(-0.12%) |
Oct 29, 2019 | 60.22 | 61.00 | 60.12 | 60.71 | 1,546,611 | +0.02(+0.03%) |
Oct 28, 2019 | 60.86 | 60.96 | 60.58 | 60.69 | 1,248,940 | +0.23(+0.38%) |
Oct 25, 2019 | 59.95 | 60.57 | 59.93 | 60.46 | 1,568,800 | +0.18(+0.30%) |
Oct 24, 2019 | 60.72 | 60.76 | 59.96 | 60.28 | 1,085,051 | -0.12(-0.20%) |
Oct 23, 2019 | 59.75 | 60.41 | 59.65 | 60.40 | 3,345,990 | +0.98(+1.65%) |
Oct 22, 2019 | 59.24 | 59.90 | 59.04 | 59.42 | 1,163,595 | +0.65(+1.11%) |
Oct 21, 2019 | 58.42 | 58.86 | 58.38 | 58.77 | 885,830 | +0.65(+1.12%) |
Oct 18, 2019 | 58.50 | 58.60 | 58.06 | 58.12 | 1,186,000 | -0.50(-0.85%) |
Oct 17, 2019 | 58.63 | 58.78 | 58.41 | 58.62 | 1,213,212 | +0.76(+1.31%) |
Oct 16, 2019 | 58.11 | 58.30 | 57.81 | 57.86 | 1,397,636 | -0.22(-0.38%) |
Oct 15, 2019 | 58.16 | 58.48 | 57.87 | 58.08 | 1,668,295 | -0.20(-0.34%) |
Oct 14, 2019 | 58.02 | 58.42 | 57.95 | 58.28 | 875,055 | -0.01(-0.02%) |
Oct 11, 2019 | 58.26 | 58.66 | 58.22 | 58.29 | 1,685,500 | +0.53(+0.92%) |
Oct 10, 2019 | 57.50 | 57.85 | 57.36 | 57.76 | 1,592,139 | +0.77(+1.35%) |
Oct 09, 2019 | 57.23 | 57.31 | 56.91 | 56.99 | 1,463,805 | +0.10(+0.18%) |
Oct 08, 2019 | 57.36 | 57.48 | 56.87 | 56.89 | 1,629,272 | -0.75(-1.30%) |
Oct 07, 2019 | 57.90 | 58.15 | 57.62 | 57.64 | 1,359,079 | -0.08(-0.14%) |
Oct 04, 2019 | 57.53 | 57.77 | 57.29 | 57.72 | 1,481,300 | +0.24(+0.42%) |
Oct 03, 2019 | 56.90 | 57.49 | 56.57 | 57.48 | 3,190,705 | +0.37(+0.65%) |
Oct 02, 2019 | 57.55 | 57.64 | 56.82 | 57.11 | 5,015,226 | -2.19(-3.69%) |
Oct 01, 2019 | 59.43 | 59.55 | 59.05 | 59.30 | 4,943,829 | -0.60(-1.00%) |
Sep 30, 2019 | 59.23 | 59.93 | 59.17 | 59.90 | 4,419,957 | +0.20(+0.34%) |
Sep 27, 2019 | 59.17 | 59.71 | 59.04 | 59.70 | 2,876,500 | +0.78(+1.32%) |
Sep 26, 2019 | 58.50 | 58.96 | 58.42 | 58.92 | 2,090,694 | +0.92(+1.59%) |
Sep 25, 2019 | 58.00 | 58.14 | 57.77 | 58.00 | 1,722,666 | -0.29(-0.50%) |
Sep 24, 2019 | 58.51 | 58.52 | 58.03 | 58.29 | 3,165,990 | -0.59(-1.00%) |
Sep 23, 2019 | 58.75 | 59.09 | 58.65 | 58.88 | 1,337,005 | +0.18(+0.31%) |
Sep 20, 2019 | 58.88 | 58.97 | 58.57 | 58.70 | 1,392,500 | -0.01(-0.02%) |
Sep 19, 2019 | 59.10 | 59.23 | 58.71 | 58.71 | 1,350,474 | +0.15(+0.26%) |
Sep 18, 2019 | 58.46 | 58.80 | 58.34 | 58.56 | 1,740,338 | +0.17(+0.29%) |
Sep 17, 2019 | 58.86 | 58.90 | 57.73 | 58.39 | 2,508,793 | +0.05(+0.09%) |
Sep 16, 2019 | 58.85 | 58.89 | 58.00 | 58.34 | 3,003,104 | +1.14(+1.99%) |
Sep 13, 2019 | 57.39 | 57.46 | 57.00 | 57.20 | 1,293,400 | +0.45(+0.79%) |
Sep 12, 2019 | 56.45 | 56.88 | 56.15 | 56.75 | 1,320,265 | +0.02(+0.04%) |
Sep 11, 2019 | 57.17 | 57.39 | 56.60 | 56.73 | 1,828,170 | -0.38(-0.67%) |
Sep 10, 2019 | 57.27 | 57.80 | 56.98 | 57.11 | 1,730,643 | +0.74(+1.31%) |
Sep 09, 2019 | 56.18 | 56.48 | 56.06 | 56.37 | 1,857,544 | +0.56(+1.00%) |
Sep 06, 2019 | 55.80 | 56.03 | 55.54 | 55.81 | 1,555,200 | -0.22(-0.39%) |
Sep 05, 2019 | 56.33 | 56.63 | 55.97 | 56.03 | 1,594,144 | +0.03(+0.05%) |
Sep 04, 2019 | 55.86 | 56.13 | 55.75 | 56.00 | 1,136,780 | +0.58(+1.05%) |
Sep 03, 2019 | 54.91 | 55.43 | 54.64 | 55.42 | 2,363,725 | -0.34(-0.61%) |
Aug 30, 2019 | 56.10 | 56.11 | 55.43 | 55.76 | 2,307,200 | -0.29(-0.52%) |
Aug 29, 2019 | 56.37 | 56.53 | 56.04 | 56.05 | 1,503,968 | +0.04(+0.07%) |
Aug 28, 2019 | 55.72 | 56.23 | 55.46 | 56.01 | 1,501,977 | +0.64(+1.16%) |
Aug 27, 2019 | 56.02 | 56.09 | 55.22 | 55.37 | 1,367,222 | -0.20(-0.36%) |
Aug 26, 2019 | 55.90 | 55.98 | 55.47 | 55.57 | 1,136,749 | +0.30(+0.54%) |
Aug 23, 2019 | 55.85 | 56.32 | 55.17 | 55.27 | 1,968,300 | -0.85(-1.51%) |
Aug 22, 2019 | 56.31 | 56.41 | 55.86 | 56.12 | 1,567,402 | -0.30(-0.53%) |
Aug 21, 2019 | 56.64 | 56.64 | 56.23 | 56.42 | 1,341,042 | +0.68(+1.22%) |
Aug 20, 2019 | 55.71 | 55.98 | 55.40 | 55.74 | 1,976,598 | -0.59(-1.05%) |
Aug 19, 2019 | 56.56 | 56.56 | 56.17 | 56.33 | 2,010,031 | +0.77(+1.39%) |
Aug 16, 2019 | 55.28 | 55.70 | 55.11 | 55.56 | 2,173,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.02 | 55.38 | 54.78 | 55.10 | 6,342,900 | -1.50(-2.65%) |
Aug 14, 2019 | 56.64 | 56.94 | 56.35 | 56.60 | 2,893,031 | -1.50(-2.58%) |
Aug 13, 2019 | 57.18 | 58.30 | 57.05 | 58.10 | 1,939,936 | +0.78(+1.36%) |
Aug 12, 2019 | 57.57 | 57.65 | 57.27 | 57.32 | 1,210,168 | -0.03(-0.05%) |
Aug 09, 2019 | 56.81 | 57.60 | 56.60 | 57.35 | 4,026,100 | -0.42(-0.73%) |
Aug 08, 2019 | 57.10 | 57.79 | 56.93 | 57.77 | 2,428,876 | +0.55(+0.96%) |
Aug 07, 2019 | 57.00 | 57.43 | 56.59 | 57.22 | 2,880,960 | -0.31(-0.54%) |
Aug 06, 2019 | 57.50 | 57.67 | 56.93 | 57.53 | 2,771,166 | +0.13(+0.23%) |
Aug 05, 2019 | 58.00 | 58.14 | 57.20 | 57.40 | 3,099,227 | -1.57(-2.66%) |
Aug 02, 2019 | 59.35 | 59.49 | 58.52 | 58.97 | 2,458,200 | -0.57(-0.96%) |
Aug 01, 2019 | 60.00 | 60.61 | 59.40 | 59.54 | 3,799,846 | -3.93(-6.19%) |
Jul 31, 2019 | 63.74 | 64.04 | 63.02 | 63.47 | 1,836,949 | -0.72(-1.12%) |
Jul 30, 2019 | 63.98 | 64.23 | 63.62 | 64.19 | 969,470 | +0.40(+0.63%) |
Jul 29, 2019 | 64.22 | 64.22 | 63.71 | 63.79 | 1,119,698 | +0.35(+0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.30 | 63.44 | 990,200 | +0.25(+0.40%) |
Jul 25, 2019 | 63.98 | 63.99 | 63.16 | 63.19 | 973,869 | -0.37(-0.58%) |
Jul 24, 2019 | 63.74 | 64.14 | 63.52 | 63.56 | 1,084,619 | -0.66(-1.03%) |
Jul 23, 2019 | 64.68 | 64.68 | 64.13 | 64.22 | 1,060,308 | -0.12(-0.19%) |
Jul 22, 2019 | 64.00 | 64.38 | 63.98 | 64.34 | 818,723 | +0.34(+0.53%) |
Jul 19, 2019 | 63.67 | 64.06 | 63.50 | 64.00 | 982,800 | +0.47(+0.74%) |
Jul 18, 2019 | 63.53 | 63.66 | 63.19 | 63.53 | 1,135,342 | -0.14(-0.22%) |
Jul 17, 2019 | 63.92 | 64.04 | 63.57 | 63.67 | 1,555,361 | -0.43(-0.67%) |
Jul 16, 2019 | 64.40 | 64.58 | 63.90 | 64.10 | 2,989,485 | -0.60(-0.93%) |
Jul 15, 2019 | 65.36 | 65.44 | 64.70 | 64.70 | 1,115,208 | -0.75(-1.15%) |
Jul 12, 2019 | 65.58 | 65.66 | 65.33 | 65.45 | 679,600 | -0.39(-0.59%) |
Jul 11, 2019 | 66.01 | 66.02 | 65.53 | 65.84 | 963,498 | +0.16(+0.24%) |
Jul 10, 2019 | 65.56 | 65.77 | 65.37 | 65.68 | 1,248,893 | +0.74(+1.14%) |
Jul 09, 2019 | 64.90 | 65.07 | 64.61 | 64.94 | 952,171 | +0.07(+0.11%) |
Jul 08, 2019 | 64.88 | 65.16 | 64.78 | 64.87 | 1,425,737 | -0.20(-0.31%) |
Jul 05, 2019 | 65.10 | 65.15 | 64.77 | 65.07 | 3,937,900 | -0.02(-0.03%) |
Jul 03, 2019 | 65.44 | 65.51 | 65.02 | 65.09 | 3,141,800 | -0.44(-0.67%) |
Jul 02, 2019 | 66.65 | 66.68 | 65.49 | 65.53 | 4,544,836 | -0.27(-0.41%) |
Jul 01, 2019 | 67.17 | 67.18 | 65.79 | 65.80 | 2,743,230 | +0.06(+0.09%) |
Jun 28, 2019 | 66.19 | 66.19 | 65.67 | 65.74 | 1,974,900 | -0.17(-0.26%) |
Jun 27, 2019 | 66.67 | 66.72 | 65.90 | 65.91 | 1,574,766 | -1.06(-1.58%) |
Jun 26, 2019 | 67.22 | 67.45 | 66.96 | 66.97 | 1,054,149 | +0.34(+0.51%) |
Jun 25, 2019 | 66.97 | 67.05 | 66.59 | 66.63 | 1,183,626 | -0.17(-0.25%) |
Jun 24, 2019 | 66.76 | 66.96 | 66.60 | 66.80 | 919,334 | +0.15(+0.23%) |
Jun 21, 2019 | 66.71 | 66.96 | 66.37 | 66.65 | 1,121,500 | +0.31(+0.47%) |
Jun 20, 2019 | 66.37 | 66.65 | 66.03 | 66.34 | 1,451,340 | +1.20(+1.84%) |
Jun 19, 2019 | 65.02 | 65.32 | 64.90 | 65.14 | 1,297,719 | +0.49(+0.76%) |
Jun 18, 2019 | 64.47 | 64.85 | 64.34 | 64.65 | 1,202,881 | +0.95(+1.49%) |
Jun 17, 2019 | 63.54 | 64.12 | 63.48 | 63.70 | 854,767 | -0.48(-0.75%) |
Jun 14, 2019 | 64.25 | 64.33 | 64.01 | 64.18 | 857,800 | -0.29(-0.45%) |
Jun 13, 2019 | 64.70 | 64.74 | 64.27 | 64.47 | 1,032,138 | +0.17(+0.26%) |
Jun 12, 2019 | 64.92 | 65.00 | 64.15 | 64.30 | 1,029,284 | -1.06(-1.62%) |
Jun 11, 2019 | 65.98 | 65.98 | 65.31 | 65.36 | 1,746,982 | +0.18(+0.28%) |
Jun 10, 2019 | 65.44 | 65.56 | 65.08 | 65.18 | 1,216,099 | -0.15(-0.23%) |
Jun 07, 2019 | 65.11 | 65.61 | 65.08 | 65.33 | 1,448,800 | +0.42(+0.65%) |
Jun 06, 2019 | 64.40 | 65.02 | 64.39 | 64.91 | 853,516 | +1.00(+1.56%) |
Jun 05, 2019 | 64.42 | 64.43 | 63.48 | 63.91 | 1,038,750 | +0.17(+0.27%) |
Jun 04, 2019 | 63.30 | 63.75 | 63.00 | 63.74 | 1,229,339 | +0.13(+0.20%) |
Jun 03, 2019 | 63.46 | 63.70 | 63.14 | 63.61 | 1,295,412 | +0.75(+1.19%) |
May 31, 2019 | 62.58 | 63.22 | 62.55 | 62.86 | 1,964,800 | -0.35(-0.55%) |
May 30, 2019 | 63.29 | 63.44 | 62.93 | 63.21 | 1,964,200 | -0.09(-0.14%) |
May 29, 2019 | 62.77 | 63.35 | 62.74 | 63.30 | 976,047 | -0.27(-0.42%) |
May 28, 2019 | 64.34 | 64.44 | 63.57 | 63.57 | 845,062 | -0.64(-1.00%) |
May 24, 2019 | 64.12 | 64.24 | 63.68 | 64.21 | 755,200 | +0.73(+1.15%) |
May 23, 2019 | 63.63 | 63.64 | 62.98 | 63.48 | 1,492,225 | -1.17(-1.81%) |
May 22, 2019 | 65.38 | 65.56 | 64.65 | 64.65 | 1,214,952 | -0.71(-1.09%) |
May 21, 2019 | 65.64 | 65.77 | 65.34 | 65.36 | 913,732 | +0.18(+0.28%) |
May 20, 2019 | 65.25 | 65.53 | 64.94 | 65.18 | 839,500 | +0.07(+0.11%) |
May 17, 2019 | 65.26 | 65.48 | 65.09 | 65.11 | 1,069,300 | -0.14(-0.21%) |
May 16, 2019 | 65.02 | 65.47 | 64.93 | 65.25 | 986,873 | -0.40(-0.61%) |
May 15, 2019 | 64.91 | 65.74 | 64.83 | 65.65 | 1,602,048 | +0.64(+0.98%) |
May 14, 2019 | 64.82 | 65.35 | 64.73 | 65.01 | 1,048,259 | +0.73(+1.14%) |
May 13, 2019 | 64.92 | 65.15 | 64.03 | 64.28 | 1,095,398 | -0.21(-0.33%) |
May 10, 2019 | 63.88 | 64.53 | 63.66 | 64.49 | 1,008,900 | +0.51(+0.80%) |
May 09, 2019 | 63.48 | 64.11 | 63.38 | 63.98 | 1,101,248 | +0.48(+0.76%) |
May 08, 2019 | 63.33 | 63.94 | 63.17 | 63.50 | 2,030,129 | +0.45(+0.71%) |
May 07, 2019 | 63.43 | 63.52 | 62.53 | 63.05 | 5,040,969 | -2.20(-3.37%) |
May 06, 2019 | 64.91 | 65.55 | 64.69 | 65.25 | 1,378,412 | -0.24(-0.37%) |
May 03, 2019 | 66.10 | 66.16 | 65.48 | 65.49 | 1,257,700 | +0.59(+0.91%) |
May 02, 2019 | 65.57 | 65.72 | 64.86 | 64.90 | 1,482,774 | +0.95(+1.49%) |