Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.30 | 53.11 | 50.50 | 51.87 | 924,561 | -0.99(-1.87%) |
Apr 29, 2020 | 50.22 | 54.42 | 49.41 | 52.86 | 697,185 | +5.16(+10.82%) |
Apr 28, 2020 | 46.71 | 48.00 | 46.05 | 47.70 | 665,129 | +3.60(+8.17%) |
Apr 27, 2020 | 42.57 | 44.70 | 42.16 | 44.10 | 501,581 | +2.05(+4.88%) |
Apr 24, 2020 | 40.35 | 42.83 | 39.86 | 42.04 | 515,520 | +2.17(+5.45%) |
Apr 23, 2020 | 38.91 | 40.54 | 37.85 | 39.87 | 690,879 | +1.22(+3.17%) |
Apr 22, 2020 | 39.47 | 39.72 | 37.99 | 38.65 | 384,162 | +0.62(+1.64%) |
Apr 21, 2020 | 36.79 | 38.37 | 36.51 | 38.03 | 671,555 | -0.71(-1.83%) |
Apr 20, 2020 | 39.59 | 41.03 | 38.15 | 38.74 | 467,076 | -2.83(-6.81%) |
Apr 17, 2020 | 40.90 | 42.41 | 40.17 | 41.57 | 444,089 | +2.77(+7.15%) |
Apr 16, 2020 | 38.49 | 39.74 | 37.79 | 38.80 | 560,542 | +0.19(+0.49%) |
Apr 15, 2020 | 39.36 | 39.75 | 37.77 | 38.61 | 385,026 | -3.26(-7.78%) |
Apr 14, 2020 | 42.37 | 43.41 | 40.42 | 41.87 | 419,039 | +1.12(+2.74%) |
Apr 13, 2020 | 45.87 | 45.87 | 39.17 | 40.75 | 577,661 | -5.60(-12.07%) |
Apr 09, 2020 | 46.60 | 50.04 | 44.75 | 46.35 | 651,493 | +1.84(+4.12%) |
Apr 08, 2020 | 40.96 | 44.73 | 40.43 | 44.51 | 678,657 | +4.54(+11.36%) |
Apr 07, 2020 | 41.27 | 42.52 | 38.79 | 39.97 | 1,014,915 | +1.81(+4.73%) |
Apr 06, 2020 | 34.41 | 38.49 | 33.87 | 38.17 | 775,003 | +6.55(+20.73%) |
Apr 03, 2020 | 30.37 | 32.20 | 29.86 | 31.61 | 925,870 | +1.16(+3.82%) |
Apr 02, 2020 | 31.14 | 31.87 | 28.56 | 30.45 | 684,553 | -0.99(-3.14%) |
Apr 01, 2020 | 33.80 | 34.39 | 31.29 | 31.43 | 612,018 | -4.60(-12.76%) |
Mar 31, 2020 | 37.31 | 37.77 | 35.35 | 36.03 | 606,992 | -1.54(-4.10%) |
Mar 30, 2020 | 38.53 | 38.59 | 36.39 | 37.57 | 502,807 | -1.22(-3.15%) |
Mar 27, 2020 | 41.05 | 42.34 | 38.75 | 38.80 | 516,027 | -4.31(-10.00%) |
Mar 26, 2020 | 42.21 | 43.40 | 39.89 | 43.11 | 746,934 | +1.55(+3.73%) |
Mar 25, 2020 | 34.85 | 42.44 | 34.58 | 41.56 | 731,239 | +6.71(+19.26%) |
Mar 24, 2020 | 31.28 | 34.89 | 30.65 | 34.85 | 828,963 | +5.99(+20.76%) |
Mar 23, 2020 | 30.28 | 30.58 | 27.70 | 28.86 | 709,991 | -1.98(-6.43%) |
Mar 20, 2020 | 29.74 | 32.89 | 28.72 | 30.84 | 1,055,966 | +1.72(+5.90%) |
Mar 19, 2020 | 26.41 | 30.20 | 25.20 | 29.13 | 664,838 | +2.19(+8.14%) |
Mar 18, 2020 | 31.20 | 32.40 | 24.91 | 26.93 | 1,159,270 | -6.64(-19.78%) |
Mar 17, 2020 | 35.43 | 35.78 | 30.25 | 33.58 | 1,371,096 | -1.31(-3.76%) |
Mar 16, 2020 | 40.78 | 40.78 | 34.54 | 34.89 | 964,843 | -11.32(-24.50%) |
Mar 13, 2020 | 46.72 | 47.20 | 40.60 | 46.21 | 939,345 | +2.11(+4.79%) |
Mar 12, 2020 | 49.35 | 49.35 | 41.91 | 44.10 | 1,306,858 | -9.21(-17.27%) |
Mar 11, 2020 | 56.88 | 57.71 | 52.69 | 53.31 | 942,496 | -5.30(-9.04%) |
Mar 10, 2020 | 57.96 | 58.95 | 54.99 | 58.61 | 983,081 | +2.00(+3.54%) |
Mar 09, 2020 | 62.97 | 63.58 | 56.52 | 56.60 | 1,024,689 | -9.70(-14.63%) |
Mar 06, 2020 | 65.56 | 66.82 | 63.69 | 66.30 | 799,928 | -1.64(-2.41%) |
Mar 05, 2020 | 68.03 | 69.35 | 67.09 | 67.94 | 524,497 | -1.70(-2.44%) |
Mar 04, 2020 | 67.66 | 69.71 | 66.66 | 69.64 | 465,967 | +3.18(+4.78%) |
Mar 03, 2020 | 64.33 | 67.45 | 63.91 | 66.46 | 780,399 | +2.10(+3.27%) |
Mar 02, 2020 | 63.03 | 64.45 | 62.07 | 64.36 | 521,775 | +1.73(+2.76%) |
Feb 28, 2020 | 63.11 | 64.68 | 61.49 | 62.63 | 1,216,357 | -1.91(-2.97%) |
Feb 27, 2020 | 64.17 | 66.65 | 62.77 | 64.55 | 662,879 | -0.63(-0.97%) |
Feb 26, 2020 | 67.45 | 67.60 | 65.16 | 65.18 | 391,943 | -2.75(-4.05%) |
Feb 25, 2020 | 71.03 | 71.09 | 67.68 | 67.93 | 467,042 | -2.84(-4.02%) |
Feb 24, 2020 | 70.10 | 71.78 | 70.10 | 70.78 | 354,710 | -0.89(-1.24%) |
Feb 21, 2020 | 71.53 | 72.61 | 71.30 | 71.66 | 556,454 | +0.08(+0.11%) |
Feb 20, 2020 | 70.95 | 71.74 | 69.78 | 71.58 | 319,846 | +0.83(+1.17%) |
Feb 19, 2020 | 70.81 | 71.68 | 70.50 | 70.76 | 446,429 | -0.08(-0.11%) |
Feb 18, 2020 | 70.29 | 71.42 | 66.02 | 70.83 | 481,357 | -0.41(-0.58%) |
Feb 14, 2020 | 72.05 | 72.05 | 70.10 | 71.25 | 427,371 | -0.69(-0.96%) |
Feb 13, 2020 | 70.87 | 72.20 | 70.87 | 71.94 | 229,887 | +0.33(+0.45%) |
Feb 12, 2020 | 71.62 | 71.99 | 71.10 | 71.61 | 408,509 | +0.13(+0.18%) |
Feb 11, 2020 | 72.23 | 72.26 | 71.08 | 71.49 | 432,580 | -0.20(-0.28%) |
Feb 10, 2020 | 71.76 | 72.29 | 71.64 | 71.68 | 460,273 | -0.08(-0.11%) |
Feb 07, 2020 | 71.89 | 72.77 | 71.55 | 71.76 | 301,733 | -0.09(-0.12%) |
Feb 06, 2020 | 71.78 | 72.51 | 71.73 | 71.85 | 400,712 | +0.35(+0.48%) |
Feb 05, 2020 | 70.17 | 72.31 | 69.17 | 71.51 | 607,752 | +1.21(+1.73%) |
Feb 04, 2020 | 72.05 | 72.63 | 70.29 | 70.29 | 824,734 | -1.06(-1.48%) |
Feb 03, 2020 | 70.32 | 72.06 | 70.15 | 71.35 | 846,250 | +1.31(+1.87%) |
Jan 31, 2020 | 72.19 | 72.39 | 69.54 | 70.03 | 1,096,393 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.38 | 70.48 | 72.40 | 1,960,527 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.42 | 67.02 | 68.54 | 986,854 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.93 | 68.42 | 69.99 | 711,163 | +2.92(+4.36%) |
Jan 27, 2020 | 66.50 | 67.78 | 66.50 | 67.06 | 460,428 | +0.28(+0.41%) |
Jan 24, 2020 | 67.78 | 68.00 | 66.28 | 66.79 | 294,843 | -0.85(-1.25%) |
Jan 23, 2020 | 66.62 | 68.44 | 66.34 | 67.64 | 506,523 | +1.25(+1.89%) |
Jan 22, 2020 | 66.64 | 67.42 | 66.21 | 66.38 | 328,346 | +0.04(+0.06%) |
Jan 21, 2020 | 65.09 | 66.37 | 64.91 | 66.34 | 328,115 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.91 | 65.08 | 286,940 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.27 | 64.75 | 65.41 | 351,873 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.89 | 575,558 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.01 | 63.22 | 63.68 | 447,162 | +0.22(+0.34%) |
Jan 13, 2020 | 62.72 | 63.66 | 62.72 | 63.46 | 703,730 | +0.47(+0.75%) |
Jan 10, 2020 | 62.53 | 63.67 | 62.13 | 62.99 | 488,974 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.57 | 62.94 | 661,976 | +0.16(+0.25%) |
Jan 08, 2020 | 62.74 | 63.93 | 62.66 | 62.78 | 843,405 | +0.55(+0.89%) |
Jan 07, 2020 | 61.25 | 62.43 | 61.25 | 62.23 | 1,139,843 | +1.05(+1.71%) |
Jan 06, 2020 | 60.45 | 62.05 | 60.36 | 61.18 | 474,899 | +0.17(+0.28%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.01 | 464,556 | +0.33(+0.54%) |
Jan 02, 2020 | 60.80 | 61.20 | 60.05 | 60.69 | 698,392 | +0.38(+0.62%) |
Dec 31, 2019 | 60.46 | 61.08 | 60.01 | 60.31 | 332,737 | -0.15(-0.24%) |
Dec 30, 2019 | 60.53 | 60.62 | 59.64 | 60.46 | 402,565 | -0.15(-0.24%) |
Dec 27, 2019 | 61.15 | 61.34 | 60.38 | 60.61 | 319,971 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.04 | 60.74 | 60.98 | 187,096 | -0.67(-1.09%) |
Dec 24, 2019 | 61.10 | 61.73 | 60.95 | 61.66 | 103,245 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.61 | 61.03 | 61.14 | 400,649 | -1.03(-1.65%) |
Dec 20, 2019 | 61.04 | 62.46 | 61.04 | 62.17 | 1,183,833 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.20 | 60.89 | 962,548 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.79 | 61.14 | 61.52 | 861,936 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.89 | 62.09 | 607,820 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.60 | 62.70 | 765,828 | -1.10(-1.72%) |
Dec 13, 2019 | 63.43 | 63.95 | 63.08 | 63.80 | 423,116 | +0.41(+0.65%) |
Dec 12, 2019 | 65.68 | 66.04 | 63.35 | 63.38 | 563,572 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.05 | 66.14 | 202,279 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.80 | 64.92 | 65.42 | 289,778 | +0.02(+0.03%) |
Dec 09, 2019 | 64.73 | 65.64 | 64.32 | 65.40 | 392,891 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.81 | 545,714 | -1.32(-2.00%) |
Dec 05, 2019 | 65.53 | 66.43 | 65.53 | 66.14 | 449,048 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.71 | 64.46 | 65.46 | 413,446 | +0.92(+1.42%) |
Dec 03, 2019 | 64.23 | 64.74 | 63.78 | 64.54 | 386,788 | +0.01(+0.02%) |
Dec 02, 2019 | 65.50 | 65.50 | 64.31 | 64.53 | 469,735 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.48 | 65.61 | 65.67 | 180,351 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.37 | 361,411 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.25 | 66.04 | 66.70 | 652,493 | +0.47(+0.72%) |
Nov 25, 2019 | 65.81 | 67.35 | 65.41 | 66.23 | 453,945 | +0.49(+0.75%) |
Nov 22, 2019 | 66.53 | 67.59 | 65.71 | 65.73 | 502,652 | -0.71(-1.07%) |
Nov 21, 2019 | 67.91 | 68.05 | 66.03 | 66.44 | 571,211 | -1.56(-2.29%) |
Nov 20, 2019 | 69.70 | 70.27 | 67.81 | 68.00 | 1,035,668 | -1.93(-2.77%) |
Nov 19, 2019 | 71.18 | 71.51 | 69.82 | 69.94 | 557,997 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.57 | 69.82 | 70.90 | 389,261 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.53 | 69.64 | 403,257 | -0.34(-0.48%) |
Nov 14, 2019 | 68.77 | 70.30 | 68.75 | 69.98 | 351,115 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.38 | 68.42 | 69.09 | 492,336 | +0.48(+0.70%) |
Nov 12, 2019 | 68.78 | 69.34 | 67.45 | 68.60 | 405,486 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,729 | +1.36(+2.04%) |
Nov 08, 2019 | 66.58 | 67.76 | 66.55 | 66.84 | 374,887 | +0.29(+0.43%) |
Nov 07, 2019 | 68.10 | 68.10 | 65.61 | 66.55 | 674,496 | -1.36(-2.01%) |
Nov 06, 2019 | 67.18 | 68.17 | 66.16 | 67.91 | 552,482 | +0.93(+1.38%) |
Nov 05, 2019 | 68.94 | 69.21 | 66.42 | 66.99 | 776,502 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.64 | 68.94 | 574,039 | -3.04(-4.22%) |
Nov 01, 2019 | 71.55 | 72.72 | 70.96 | 71.98 | 383,702 | +0.83(+1.17%) |
Oct 31, 2019 | 71.49 | 71.49 | 70.06 | 71.15 | 565,592 | -0.22(-0.30%) |
Oct 30, 2019 | 70.96 | 71.40 | 68.88 | 71.37 | 498,767 | +0.34(+0.47%) |
Oct 29, 2019 | 71.01 | 72.10 | 70.62 | 71.03 | 522,746 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.09 | 71.24 | 633,551 | -2.89(-3.90%) |
Oct 25, 2019 | 74.73 | 75.83 | 73.98 | 74.13 | 382,283 | -1.25(-1.66%) |
Oct 24, 2019 | 73.95 | 75.43 | 73.09 | 75.38 | 403,484 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.81 | 73.41 | 1,110,610 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.68 | 73.25 | 74.52 | 798,055 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.39 | 73.65 | 73.82 | 631,713 | -0.20(-0.27%) |
Oct 18, 2019 | 73.47 | 74.39 | 73.17 | 74.02 | 478,437 | +0.52(+0.71%) |
Oct 17, 2019 | 73.87 | 74.10 | 73.35 | 73.50 | 381,378 | +0.45(+0.62%) |
Oct 16, 2019 | 71.82 | 73.36 | 71.71 | 73.05 | 497,047 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.88 | 70.66 | 71.76 | 340,087 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.77 | 70.43 | 256,957 | +0.59(+0.85%) |
Oct 11, 2019 | 70.31 | 70.82 | 69.69 | 69.84 | 290,892 | +0.16(+0.23%) |
Oct 10, 2019 | 71.06 | 71.25 | 69.19 | 69.68 | 683,618 | -1.21(-1.71%) |
Oct 09, 2019 | 71.09 | 71.57 | 70.49 | 70.89 | 407,057 | +0.15(+0.21%) |
Oct 08, 2019 | 70.99 | 71.72 | 70.28 | 70.75 | 428,121 | -0.49(-0.69%) |
Oct 07, 2019 | 70.96 | 71.61 | 70.54 | 71.24 | 309,782 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,609 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.47 | 68.43 | 69.05 | 409,059 | +0.01(+0.01%) |
Oct 02, 2019 | 69.57 | 69.74 | 68.05 | 69.04 | 308,384 | -0.31(-0.44%) |
Oct 01, 2019 | 69.60 | 69.98 | 68.46 | 69.34 | 260,878 | -0.09(-0.13%) |
Sep 30, 2019 | 68.22 | 69.65 | 68.22 | 69.43 | 343,031 | +1.21(+1.78%) |
Sep 27, 2019 | 69.68 | 69.87 | 68.04 | 68.22 | 413,389 | -1.37(-1.97%) |
Sep 26, 2019 | 70.36 | 70.84 | 69.09 | 69.59 | 386,849 | -0.45(-0.65%) |
Sep 25, 2019 | 69.66 | 70.26 | 68.88 | 70.04 | 446,687 | +0.76(+1.10%) |
Sep 24, 2019 | 69.84 | 70.72 | 69.26 | 69.28 | 515,178 | -0.27(-0.38%) |
Sep 23, 2019 | 69.18 | 70.30 | 68.72 | 69.55 | 457,034 | +0.17(+0.24%) |
Sep 20, 2019 | 69.84 | 70.20 | 69.20 | 69.38 | 566,687 | -0.29(-0.41%) |
Sep 19, 2019 | 69.93 | 70.39 | 69.18 | 69.67 | 534,553 | -0.06(-0.09%) |
Sep 18, 2019 | 68.89 | 70.13 | 67.89 | 69.73 | 578,165 | +1.14(+1.67%) |
Sep 17, 2019 | 67.57 | 69.48 | 67.39 | 68.58 | 563,017 | +1.35(+2.01%) |
Sep 16, 2019 | 67.74 | 68.15 | 66.26 | 67.23 | 617,184 | -0.73(-1.07%) |
Sep 13, 2019 | 67.37 | 68.66 | 66.89 | 67.96 | 595,158 | +1.02(+1.52%) |
Sep 12, 2019 | 66.26 | 68.28 | 66.21 | 66.95 | 651,567 | +0.86(+1.30%) |
Sep 11, 2019 | 65.68 | 67.11 | 64.85 | 66.09 | 613,448 | +2.01(+3.14%) |
Sep 10, 2019 | 64.91 | 64.94 | 62.83 | 64.07 | 558,066 | -0.77(-1.19%) |
Sep 09, 2019 | 64.31 | 64.91 | 63.61 | 64.84 | 424,581 | +0.37(+0.57%) |
Sep 06, 2019 | 64.61 | 65.12 | 64.34 | 64.48 | 391,199 | -0.12(-0.18%) |
Sep 05, 2019 | 65.60 | 66.10 | 64.11 | 64.60 | 547,779 | -0.53(-0.82%) |
Sep 04, 2019 | 64.90 | 66.12 | 64.65 | 65.13 | 506,466 | +0.65(+1.01%) |
Sep 03, 2019 | 63.86 | 65.05 | 63.62 | 64.48 | 393,722 | -0.01(-0.02%) |
Aug 30, 2019 | 64.25 | 64.76 | 63.76 | 64.49 | 604,885 | +0.45(+0.71%) |
Aug 29, 2019 | 64.36 | 64.97 | 63.44 | 64.03 | 441,996 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.11 | 62.16 | 63.87 | 406,186 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.26 | 534,640 | -0.87(-1.35%) |
Aug 26, 2019 | 63.45 | 64.39 | 63.15 | 64.13 | 496,978 | +1.00(+1.58%) |
Aug 23, 2019 | 64.00 | 65.00 | 63.04 | 63.14 | 722,113 | -1.14(-1.78%) |
Aug 22, 2019 | 64.23 | 64.93 | 63.17 | 64.28 | 619,174 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.27 | 63.12 | 64.01 | 479,164 | +0.65(+1.03%) |
Aug 20, 2019 | 62.62 | 63.90 | 62.27 | 63.36 | 544,013 | +0.95(+1.52%) |
Aug 19, 2019 | 61.77 | 62.99 | 61.15 | 62.42 | 605,511 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.13 | 672,871 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.82 | 60.48 | 60.50 | 366,861 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.26 | 575,862 | -1.21(-1.94%) |
Aug 13, 2019 | 61.24 | 63.18 | 61.24 | 62.47 | 608,616 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.08 | 329,008 | -0.43(-0.71%) |
Aug 09, 2019 | 62.83 | 62.93 | 61.51 | 61.52 | 389,984 | -1.50(-2.38%) |
Aug 08, 2019 | 61.74 | 63.42 | 61.73 | 63.02 | 923,049 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,917 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.05 | 61.09 | 1,069,946 | -0.30(-0.48%) |
Aug 05, 2019 | 62.51 | 63.39 | 61.24 | 61.39 | 674,751 | -1.92(-3.04%) |
Aug 02, 2019 | 63.29 | 63.87 | 62.40 | 63.31 | 739,541 | +0.02(+0.03%) |
Aug 01, 2019 | 61.78 | 63.68 | 61.25 | 63.29 | 1,273,647 | +1.30(+2.10%) |
Jul 31, 2019 | 62.40 | 62.95 | 61.26 | 61.99 | 752,639 | -0.49(-0.79%) |
Jul 30, 2019 | 61.80 | 63.06 | 61.76 | 62.48 | 960,149 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.19 | 61.80 | 916,341 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.65 | 63.97 | 803,373 | +0.53(+0.84%) |
Jul 25, 2019 | 60.20 | 63.53 | 60.20 | 63.43 | 1,813,698 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.68 | 556,429 | +1.19(+2.28%) |
Jul 23, 2019 | 53.66 | 53.66 | 51.97 | 52.49 | 342,392 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.39 | 206,593 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.60 | 346,720 | -0.53(-0.98%) |
Jul 18, 2019 | 54.32 | 54.71 | 53.58 | 54.13 | 290,380 | -0.03(-0.05%) |
Jul 17, 2019 | 55.08 | 55.08 | 54.06 | 54.16 | 256,248 | -0.57(-1.05%) |
Jul 16, 2019 | 53.64 | 54.84 | 53.48 | 54.74 | 216,284 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.93 | 53.52 | 53.84 | 322,191 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,597 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,165 | +0.21(+0.39%) |
Jul 10, 2019 | 52.65 | 52.97 | 51.62 | 52.83 | 712,020 | +0.86(+1.65%) |
Jul 09, 2019 | 52.74 | 53.18 | 51.93 | 51.97 | 287,212 | -0.77(-1.46%) |
Jul 08, 2019 | 52.06 | 52.96 | 51.55 | 52.74 | 256,540 | +1.19(+2.32%) |
Jul 05, 2019 | 52.05 | 52.20 | 51.28 | 51.55 | 302,645 | -0.73(-1.40%) |
Jul 03, 2019 | 51.95 | 52.53 | 51.78 | 52.28 | 111,554 | +0.30(+0.57%) |
Jul 02, 2019 | 51.37 | 51.98 | 51.11 | 51.98 | 234,577 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.63 | 50.54 | 51.35 | 288,453 | +0.68(+1.34%) |
Jun 28, 2019 | 50.08 | 51.25 | 50.07 | 50.67 | 586,749 | +0.53(+1.06%) |
Jun 27, 2019 | 48.97 | 50.18 | 48.72 | 50.14 | 211,355 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.92 | 48.00 | 48.57 | 426,452 | -0.11(-0.22%) |
Jun 25, 2019 | 50.55 | 50.71 | 48.64 | 48.68 | 435,556 | -1.35(-2.70%) |
Jun 24, 2019 | 50.35 | 50.89 | 49.77 | 50.03 | 250,644 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.02 | 50.01 | 50.12 | 352,394 | -1.21(-2.36%) |
Jun 20, 2019 | 51.15 | 51.82 | 50.79 | 51.33 | 311,420 | +0.69(+1.36%) |
Jun 19, 2019 | 51.42 | 51.42 | 49.58 | 50.64 | 414,719 | -0.91(-1.76%) |
Jun 18, 2019 | 51.92 | 52.27 | 51.20 | 51.55 | 256,746 | -0.04(-0.08%) |
Jun 17, 2019 | 52.02 | 52.37 | 50.78 | 51.59 | 212,429 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.62 | 51.49 | 51.99 | 205,073 | +0.38(+0.73%) |
Jun 13, 2019 | 51.26 | 51.99 | 51.17 | 51.62 | 211,008 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,216 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.87 | 50.91 | 231,267 | -0.33(-0.64%) |
Jun 10, 2019 | 51.18 | 51.56 | 50.89 | 51.23 | 249,382 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.27 | 243,474 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.04 | 50.05 | 50.46 | 308,347 | -0.89(-1.73%) |
Jun 05, 2019 | 51.43 | 51.69 | 50.79 | 51.35 | 261,103 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.21 | 49.97 | 51.15 | 455,344 | +0.76(+1.51%) |
Jun 03, 2019 | 49.74 | 51.06 | 49.49 | 50.39 | 300,795 | +0.95(+1.92%) |
May 31, 2019 | 49.36 | 50.34 | 49.08 | 49.45 | 271,742 | -0.49(-0.99%) |
May 30, 2019 | 49.77 | 50.29 | 49.16 | 49.94 | 257,397 | +0.16(+0.32%) |
May 29, 2019 | 49.89 | 50.31 | 49.42 | 49.78 | 239,101 | -0.31(-0.61%) |
May 28, 2019 | 50.66 | 51.00 | 50.09 | 50.09 | 258,386 | -0.60(-1.19%) |
May 24, 2019 | 50.08 | 50.90 | 50.03 | 50.69 | 148,131 | +1.06(+2.13%) |
May 23, 2019 | 50.21 | 50.68 | 49.49 | 49.63 | 282,396 | -0.88(-1.74%) |
May 22, 2019 | 49.93 | 50.93 | 49.68 | 50.51 | 260,937 | +0.04(+0.08%) |
May 21, 2019 | 49.88 | 50.62 | 49.59 | 50.47 | 271,592 | +0.59(+1.19%) |
May 20, 2019 | 50.89 | 51.14 | 49.82 | 49.88 | 258,121 | -1.22(-2.39%) |
May 17, 2019 | 51.60 | 51.99 | 51.10 | 51.10 | 361,918 | -0.86(-1.65%) |
May 16, 2019 | 51.56 | 52.61 | 51.52 | 51.96 | 380,247 | +0.71(+1.39%) |
May 15, 2019 | 51.38 | 51.77 | 50.70 | 51.25 | 374,260 | -0.43(-0.84%) |
May 14, 2019 | 50.57 | 51.99 | 50.49 | 51.69 | 373,785 | +1.09(+2.15%) |
May 13, 2019 | 50.64 | 50.89 | 50.09 | 50.60 | 329,962 | -0.66(-1.29%) |
May 10, 2019 | 51.58 | 51.81 | 50.77 | 51.26 | 276,504 | -0.42(-0.82%) |
May 09, 2019 | 50.60 | 51.85 | 50.46 | 51.69 | 349,033 | +0.95(+1.87%) |
May 08, 2019 | 51.51 | 51.67 | 50.73 | 50.74 | 138,155 | -0.68(-1.32%) |
May 07, 2019 | 51.91 | 52.26 | 50.87 | 51.42 | 349,816 | -0.58(-1.12%) |
May 06, 2019 | 51.45 | 52.20 | 51.11 | 52.00 | 229,906 | -0.11(-0.21%) |
May 03, 2019 | 51.43 | 52.32 | 50.67 | 52.11 | 260,192 | +0.97(+1.89%) |
May 02, 2019 | 50.83 | 52.08 | 50.59 | 51.14 | 344,559 | +0.19(+0.37%) |