Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.12 | 44.20 | 42.48 | 43.85 | 5,709,577 | -0.09(-0.21%) |
Apr 29, 2020 | 43.63 | 45.04 | 43.56 | 43.94 | 4,505,767 | +1.65(+3.91%) |
Apr 28, 2020 | 42.66 | 43.33 | 41.92 | 42.29 | 3,392,929 | +1.49(+3.66%) |
Apr 27, 2020 | 39.96 | 41.38 | 39.73 | 40.79 | 3,171,312 | +1.11(+2.78%) |
Apr 24, 2020 | 39.44 | 40.11 | 39.04 | 39.69 | 3,151,953 | +0.48(+1.22%) |
Apr 23, 2020 | 40.15 | 40.48 | 39.05 | 39.21 | 2,574,628 | -0.68(-1.71%) |
Apr 22, 2020 | 40.60 | 40.79 | 39.51 | 39.90 | 2,529,052 | +0.26(+0.66%) |
Apr 21, 2020 | 38.89 | 40.18 | 38.70 | 39.63 | 3,010,218 | -0.81(-2.00%) |
Apr 20, 2020 | 40.52 | 41.37 | 40.06 | 40.44 | 2,901,513 | -1.19(-2.86%) |
Apr 17, 2020 | 41.56 | 42.50 | 40.40 | 41.64 | 4,846,411 | +2.04(+5.14%) |
Apr 16, 2020 | 41.34 | 41.59 | 39.46 | 39.60 | 3,718,194 | -1.34(-3.28%) |
Apr 15, 2020 | 42.62 | 43.42 | 40.44 | 40.95 | 4,450,427 | -3.82(-8.54%) |
Apr 14, 2020 | 43.64 | 44.84 | 42.97 | 44.77 | 3,569,053 | +2.20(+5.17%) |
Apr 13, 2020 | 45.00 | 45.07 | 41.98 | 42.57 | 5,494,088 | -2.50(-5.54%) |
Apr 09, 2020 | 44.42 | 48.28 | 44.16 | 45.06 | 6,259,507 | +2.82(+6.68%) |
Apr 08, 2020 | 40.10 | 42.83 | 39.31 | 42.24 | 5,276,305 | +3.02(+7.70%) |
Apr 07, 2020 | 39.53 | 41.41 | 39.20 | 39.22 | 6,849,104 | +2.00(+5.38%) |
Apr 06, 2020 | 37.38 | 38.72 | 36.57 | 37.22 | 5,699,416 | +2.55(+7.36%) |
Apr 03, 2020 | 36.04 | 36.88 | 34.51 | 34.66 | 4,782,139 | -1.61(-4.43%) |
Apr 02, 2020 | 35.98 | 37.46 | 35.28 | 36.27 | 5,291,710 | -0.68(-1.83%) |
Apr 01, 2020 | 37.46 | 37.94 | 35.80 | 36.95 | 5,768,215 | -2.70(-6.80%) |
Mar 31, 2020 | 41.69 | 41.97 | 38.85 | 39.64 | 7,750,200 | -2.41(-5.74%) |
Mar 30, 2020 | 45.14 | 45.61 | 40.57 | 42.06 | 7,661,008 | -2.98(-6.63%) |
Mar 27, 2020 | 44.11 | 47.60 | 43.66 | 45.04 | 9,969,104 | -1.16(-2.50%) |
Mar 26, 2020 | 44.79 | 46.41 | 42.93 | 46.20 | 5,654,546 | +3.06(+7.08%) |
Mar 25, 2020 | 41.15 | 47.10 | 39.84 | 43.14 | 6,821,907 | +3.03(+7.56%) |
Mar 24, 2020 | 36.43 | 40.25 | 35.77 | 40.11 | 5,788,031 | +5.80(+16.91%) |
Mar 23, 2020 | 36.84 | 36.84 | 31.97 | 34.31 | 6,752,736 | -3.23(-8.60%) |
Mar 20, 2020 | 39.63 | 41.61 | 37.12 | 37.54 | 6,213,430 | -0.52(-1.37%) |
Mar 19, 2020 | 33.84 | 38.93 | 30.08 | 38.06 | 7,128,184 | +4.42(+13.13%) |
Mar 18, 2020 | 41.15 | 41.54 | 31.66 | 33.64 | 8,098,351 | -9.99(-22.90%) |
Mar 17, 2020 | 44.33 | 44.43 | 41.00 | 43.63 | 7,647,974 | +0.89(+2.09%) |
Mar 16, 2020 | 50.50 | 52.64 | 42.70 | 42.74 | 7,782,102 | -14.19(-24.93%) |
Mar 13, 2020 | 55.28 | 57.08 | 53.63 | 56.93 | 6,579,914 | +3.31(+6.17%) |
Mar 12, 2020 | 54.25 | 58.28 | 52.29 | 53.62 | 6,214,960 | -4.61(-7.91%) |
Mar 11, 2020 | 59.45 | 59.62 | 57.20 | 58.23 | 4,625,737 | -2.40(-3.96%) |
Mar 10, 2020 | 59.20 | 60.70 | 57.55 | 60.63 | 4,705,962 | +2.59(+4.46%) |
Mar 09, 2020 | 56.45 | 59.33 | 56.20 | 58.04 | 4,894,636 | -2.64(-4.34%) |
Mar 06, 2020 | 60.17 | 60.87 | 58.73 | 60.67 | 3,609,636 | -0.78(-1.26%) |
Mar 05, 2020 | 60.99 | 61.74 | 60.52 | 61.45 | 2,887,657 | -0.41(-0.67%) |
Mar 04, 2020 | 60.21 | 62.00 | 59.98 | 61.86 | 4,560,977 | +2.81(+4.76%) |
Mar 03, 2020 | 59.45 | 60.61 | 58.54 | 59.05 | 4,438,029 | -0.31(-0.52%) |
Mar 02, 2020 | 57.78 | 59.42 | 56.72 | 59.36 | 5,699,550 | +2.06(+3.59%) |
Feb 28, 2020 | 56.57 | 57.46 | 54.92 | 57.30 | 8,866,493 | -0.21(-0.37%) |
Feb 27, 2020 | 58.63 | 59.79 | 57.51 | 57.51 | 15,040,707 | -5.42(-8.61%) |
Feb 26, 2020 | 63.93 | 64.50 | 62.68 | 62.93 | 6,699,194 | -0.92(-1.43%) |
Feb 25, 2020 | 64.92 | 64.92 | 63.49 | 63.85 | 4,942,176 | -0.99(-1.52%) |
Feb 24, 2020 | 64.80 | 65.81 | 64.70 | 64.84 | 3,631,095 | -0.21(-0.33%) |
Feb 21, 2020 | 64.57 | 65.10 | 64.33 | 65.05 | 2,816,548 | +0.42(+0.65%) |
Feb 20, 2020 | 66.51 | 67.01 | 63.42 | 64.63 | 4,113,725 | +1.77(+2.81%) |
Feb 19, 2020 | 63.40 | 63.42 | 62.66 | 62.86 | 1,589,658 | -0.58(-0.91%) |
Feb 18, 2020 | 63.52 | 63.56 | 62.95 | 63.44 | 1,659,250 | +0.12(+0.19%) |
Feb 14, 2020 | 62.25 | 63.32 | 62.19 | 63.32 | 2,080,854 | +1.29(+2.09%) |
Feb 13, 2020 | 61.89 | 62.56 | 61.89 | 62.03 | 1,698,040 | +0.25(+0.41%) |
Feb 12, 2020 | 61.87 | 62.24 | 61.55 | 61.77 | 2,462,297 | -0.31(-0.50%) |
Feb 11, 2020 | 63.13 | 63.40 | 61.94 | 62.08 | 2,122,803 | -1.10(-1.75%) |
Feb 10, 2020 | 63.12 | 63.24 | 62.84 | 63.19 | 1,724,966 | +0.45(+0.72%) |
Feb 07, 2020 | 62.68 | 62.97 | 62.48 | 62.74 | 1,478,612 | +0.28(+0.45%) |
Feb 06, 2020 | 62.04 | 62.64 | 62.02 | 62.45 | 1,286,562 | +0.51(+0.83%) |
Feb 05, 2020 | 61.45 | 62.14 | 61.07 | 61.94 | 2,264,392 | +0.14(+0.23%) |
Feb 04, 2020 | 61.61 | 62.29 | 61.55 | 61.80 | 1,585,676 | +0.09(+0.15%) |
Feb 03, 2020 | 61.90 | 62.31 | 61.58 | 61.70 | 2,636,202 | -0.17(-0.27%) |
Jan 31, 2020 | 62.22 | 62.45 | 61.34 | 61.87 | 8,495,397 | -0.27(-0.43%) |
Jan 30, 2020 | 61.39 | 62.16 | 61.18 | 62.14 | 3,395,203 | +0.66(+1.08%) |
Jan 29, 2020 | 61.52 | 61.88 | 61.31 | 61.47 | 3,194,954 | +0.01(+0.01%) |
Jan 28, 2020 | 61.32 | 61.88 | 61.25 | 61.47 | 4,130,550 | +0.57(+0.94%) |
Jan 27, 2020 | 60.50 | 61.29 | 60.38 | 60.89 | 2,278,753 | +0.21(+0.35%) |
Jan 24, 2020 | 60.79 | 61.23 | 60.54 | 60.68 | 1,273,375 | -0.09(-0.14%) |
Jan 23, 2020 | 60.66 | 61.04 | 60.32 | 60.77 | 1,413,474 | +0.28(+0.46%) |
Jan 22, 2020 | 61.28 | 61.50 | 60.26 | 60.49 | 1,563,150 | -0.65(-1.07%) |
Jan 21, 2020 | 60.07 | 61.33 | 60.07 | 61.14 | 2,338,076 | +1.08(+1.79%) |
Jan 17, 2020 | 59.91 | 60.38 | 59.71 | 60.07 | 2,242,325 | +0.16(+0.26%) |
Jan 16, 2020 | 59.79 | 60.21 | 59.57 | 59.91 | 1,860,015 | +0.13(+0.22%) |
Jan 15, 2020 | 59.53 | 60.06 | 59.44 | 59.78 | 2,492,002 | +0.80(+1.36%) |
Jan 14, 2020 | 58.81 | 59.00 | 58.38 | 58.97 | 1,929,458 | +0.00(+0.00%) |
Jan 13, 2020 | 58.15 | 59.03 | 58.07 | 58.97 | 2,049,994 | +0.96(+1.65%) |
Jan 10, 2020 | 57.65 | 58.20 | 57.56 | 58.01 | 3,087,852 | +0.39(+0.67%) |
Jan 09, 2020 | 58.55 | 58.64 | 57.57 | 57.63 | 2,539,580 | -1.00(-1.70%) |
Jan 08, 2020 | 58.44 | 58.72 | 58.15 | 58.63 | 2,355,979 | +0.27(+0.46%) |
Jan 07, 2020 | 58.77 | 58.77 | 57.70 | 58.36 | 1,983,521 | +0.02(+0.03%) |
Jan 06, 2020 | 57.94 | 58.58 | 57.68 | 58.34 | 1,630,810 | +0.29(+0.50%) |
Jan 03, 2020 | 56.79 | 58.14 | 56.73 | 58.05 | 2,249,189 | +1.03(+1.81%) |
Jan 02, 2020 | 58.10 | 58.22 | 56.59 | 57.02 | 2,539,162 | -0.90(-1.56%) |
Dec 31, 2019 | 57.41 | 57.94 | 57.33 | 57.93 | 1,765,540 | +0.48(+0.83%) |
Dec 30, 2019 | 57.24 | 57.68 | 57.23 | 57.45 | 1,913,733 | +0.00(+0.00%) |
Dec 27, 2019 | 57.25 | 57.56 | 56.92 | 57.45 | 1,384,573 | +0.32(+0.56%) |
Dec 26, 2019 | 56.84 | 57.14 | 56.76 | 57.13 | 1,335,640 | +0.38(+0.66%) |
Dec 24, 2019 | 56.50 | 56.93 | 56.31 | 56.75 | 792,696 | +0.32(+0.57%) |
Dec 23, 2019 | 57.00 | 57.21 | 56.34 | 56.43 | 1,517,000 | -0.43(-0.76%) |
Dec 20, 2019 | 56.91 | 57.20 | 56.55 | 56.86 | 5,937,893 | +0.12(+0.21%) |
Dec 19, 2019 | 56.54 | 57.08 | 56.52 | 56.74 | 2,159,701 | +0.22(+0.39%) |
Dec 18, 2019 | 56.23 | 56.91 | 56.18 | 56.52 | 2,346,878 | +0.27(+0.47%) |
Dec 17, 2019 | 57.46 | 57.64 | 56.03 | 56.26 | 3,209,679 | -1.03(-1.79%) |
Dec 16, 2019 | 57.10 | 57.41 | 56.40 | 57.28 | 4,165,181 | +0.42(+0.74%) |
Dec 13, 2019 | 57.54 | 57.96 | 56.57 | 56.86 | 5,585,597 | -0.50(-0.87%) |
Dec 12, 2019 | 58.76 | 58.91 | 57.22 | 57.36 | 4,912,102 | -1.13(-1.93%) |
Dec 11, 2019 | 59.52 | 59.57 | 58.24 | 58.49 | 2,133,490 | -0.81(-1.36%) |
Dec 10, 2019 | 59.42 | 59.67 | 58.77 | 59.30 | 1,549,430 | -0.11(-0.18%) |
Dec 09, 2019 | 59.73 | 59.73 | 59.28 | 59.41 | 1,415,726 | -0.15(-0.25%) |
Dec 06, 2019 | 59.32 | 59.87 | 59.32 | 59.56 | 1,714,555 | +0.20(+0.34%) |
Dec 05, 2019 | 59.29 | 59.45 | 58.99 | 59.35 | 1,766,827 | -0.20(-0.34%) |
Dec 04, 2019 | 58.87 | 59.74 | 58.84 | 59.56 | 2,071,503 | +0.42(+0.72%) |
Dec 03, 2019 | 59.38 | 59.71 | 58.90 | 59.14 | 2,787,333 | -0.07(-0.12%) |
Dec 02, 2019 | 59.92 | 60.07 | 59.03 | 59.21 | 2,383,382 | -0.89(-1.49%) |
Nov 29, 2019 | 60.75 | 61.08 | 60.08 | 60.10 | 1,653,480 | -0.65(-1.08%) |
Nov 27, 2019 | 60.02 | 60.75 | 59.74 | 60.75 | 3,245,808 | +0.78(+1.30%) |
Nov 26, 2019 | 59.86 | 60.21 | 59.69 | 59.97 | 3,717,058 | +0.30(+0.51%) |
Nov 25, 2019 | 59.78 | 60.24 | 59.63 | 59.67 | 1,935,896 | +0.06(+0.11%) |
Nov 22, 2019 | 59.88 | 60.13 | 59.20 | 59.60 | 1,620,474 | -0.22(-0.37%) |
Nov 21, 2019 | 60.72 | 60.77 | 59.79 | 59.82 | 2,228,689 | -1.17(-1.91%) |
Nov 20, 2019 | 60.83 | 61.28 | 60.44 | 60.99 | 1,648,709 | +0.16(+0.26%) |
Nov 19, 2019 | 61.10 | 61.32 | 60.75 | 60.83 | 2,112,511 | -0.38(-0.61%) |
Nov 18, 2019 | 60.60 | 61.89 | 60.59 | 61.21 | 2,241,715 | +0.63(+1.05%) |
Nov 15, 2019 | 60.48 | 60.64 | 60.28 | 60.57 | 2,347,846 | +0.17(+0.28%) |
Nov 14, 2019 | 60.35 | 60.63 | 60.14 | 60.40 | 1,754,338 | +0.33(+0.55%) |
Nov 13, 2019 | 59.36 | 60.42 | 59.24 | 60.07 | 2,924,522 | +0.83(+1.40%) |
Nov 12, 2019 | 59.96 | 60.27 | 59.14 | 59.24 | 2,647,921 | -0.63(-1.04%) |
Nov 11, 2019 | 59.78 | 60.16 | 59.74 | 59.87 | 2,203,161 | +0.19(+0.31%) |
Nov 08, 2019 | 60.60 | 60.67 | 59.60 | 59.68 | 2,501,300 | -0.98(-1.61%) |
Nov 07, 2019 | 61.39 | 61.50 | 60.10 | 60.66 | 3,078,209 | -0.96(-1.56%) |
Nov 06, 2019 | 61.37 | 61.92 | 61.15 | 61.62 | 2,390,596 | +0.45(+0.73%) |
Nov 05, 2019 | 62.17 | 62.20 | 60.37 | 61.18 | 4,222,279 | -1.51(-2.41%) |
Nov 04, 2019 | 63.26 | 63.38 | 62.06 | 62.68 | 3,982,277 | -0.72(-1.13%) |
Nov 01, 2019 | 63.89 | 64.09 | 62.72 | 63.40 | 2,679,946 | -0.56(-0.87%) |
Oct 31, 2019 | 63.99 | 64.26 | 63.52 | 63.96 | 4,048,716 | +0.06(+0.09%) |
Oct 30, 2019 | 63.28 | 63.92 | 63.11 | 63.90 | 1,516,799 | +0.85(+1.35%) |
Oct 29, 2019 | 63.13 | 63.72 | 62.93 | 63.05 | 1,933,891 | -0.02(-0.04%) |
Oct 28, 2019 | 62.83 | 63.13 | 62.53 | 63.07 | 2,956,697 | +0.00(+0.00%) |
Oct 25, 2019 | 63.05 | 63.28 | 62.62 | 63.07 | 2,345,392 | +0.02(+0.04%) |
Oct 24, 2019 | 62.62 | 63.09 | 62.32 | 63.05 | 3,029,194 | +0.43(+0.68%) |
Oct 23, 2019 | 62.39 | 62.65 | 62.05 | 62.62 | 1,322,066 | +0.45(+0.73%) |
Oct 22, 2019 | 62.39 | 62.75 | 61.90 | 62.17 | 1,329,618 | -0.18(-0.29%) |
Oct 21, 2019 | 61.88 | 62.36 | 61.75 | 62.35 | 1,264,229 | +0.37(+0.60%) |
Oct 18, 2019 | 61.30 | 62.05 | 61.18 | 61.97 | 1,566,373 | +0.69(+1.12%) |
Oct 17, 2019 | 61.23 | 61.65 | 61.23 | 61.29 | 1,567,670 | -0.01(-0.01%) |
Oct 16, 2019 | 60.83 | 61.31 | 60.44 | 61.29 | 1,366,308 | +0.41(+0.67%) |
Oct 15, 2019 | 60.87 | 60.94 | 60.26 | 60.89 | 1,510,993 | +0.09(+0.14%) |
Oct 14, 2019 | 60.83 | 60.89 | 60.51 | 60.80 | 1,744,273 | +0.06(+0.10%) |
Oct 11, 2019 | 61.24 | 61.28 | 60.70 | 60.74 | 1,662,933 | -0.66(-1.07%) |
Oct 10, 2019 | 61.29 | 61.58 | 60.88 | 61.40 | 2,112,988 | +0.34(+0.56%) |
Oct 09, 2019 | 61.10 | 61.38 | 60.77 | 61.05 | 1,363,096 | +0.29(+0.47%) |
Oct 08, 2019 | 60.93 | 61.16 | 60.36 | 60.76 | 1,458,788 | +0.08(+0.13%) |
Oct 07, 2019 | 60.81 | 61.07 | 60.58 | 60.69 | 1,551,344 | -0.46(-0.75%) |
Oct 04, 2019 | 60.70 | 61.19 | 60.57 | 61.15 | 1,918,631 | +0.47(+0.77%) |
Oct 03, 2019 | 59.80 | 60.83 | 59.72 | 60.68 | 2,492,265 | +0.84(+1.41%) |
Oct 02, 2019 | 59.86 | 60.16 | 59.42 | 59.84 | 3,074,736 | -0.09(-0.14%) |
Oct 01, 2019 | 59.76 | 60.08 | 59.03 | 59.92 | 1,565,264 | +0.12(+0.21%) |
Sep 30, 2019 | 60.10 | 60.18 | 59.63 | 59.80 | 1,860,045 | -0.17(-0.29%) |
Sep 27, 2019 | 60.10 | 60.27 | 59.48 | 59.97 | 1,483,541 | -0.12(-0.19%) |
Sep 26, 2019 | 59.40 | 60.23 | 59.29 | 60.09 | 1,579,795 | +0.89(+1.51%) |
Sep 25, 2019 | 59.19 | 59.63 | 58.87 | 59.19 | 2,118,683 | +0.02(+0.04%) |
Sep 24, 2019 | 59.23 | 59.47 | 58.60 | 59.17 | 2,989,360 | +0.05(+0.08%) |
Sep 23, 2019 | 59.01 | 59.50 | 59.01 | 59.12 | 1,668,484 | +0.12(+0.20%) |
Sep 20, 2019 | 58.98 | 59.28 | 58.63 | 59.01 | 4,393,519 | +0.21(+0.36%) |
Sep 19, 2019 | 58.78 | 59.11 | 58.66 | 58.80 | 1,676,399 | +0.19(+0.33%) |
Sep 18, 2019 | 59.15 | 59.22 | 58.14 | 58.60 | 1,685,169 | -0.31(-0.53%) |
Sep 17, 2019 | 57.85 | 58.93 | 57.83 | 58.91 | 2,336,517 | +1.40(+2.43%) |
Sep 16, 2019 | 56.56 | 57.54 | 56.56 | 57.51 | 1,718,825 | +1.04(+1.84%) |
Sep 13, 2019 | 57.52 | 58.12 | 56.29 | 56.47 | 2,462,794 | -1.45(-2.50%) |
Sep 12, 2019 | 57.82 | 58.26 | 57.46 | 57.92 | 2,043,281 | +0.68(+1.18%) |
Sep 11, 2019 | 57.11 | 57.65 | 56.72 | 57.24 | 2,787,134 | -0.06(-0.11%) |
Sep 10, 2019 | 58.14 | 58.35 | 56.85 | 57.30 | 2,641,858 | -1.21(-2.06%) |
Sep 09, 2019 | 58.87 | 59.01 | 58.38 | 58.51 | 1,793,360 | -0.54(-0.92%) |
Sep 06, 2019 | 58.44 | 59.20 | 58.38 | 59.05 | 2,156,954 | +0.74(+1.27%) |
Sep 05, 2019 | 58.94 | 59.05 | 58.22 | 58.31 | 2,923,867 | -1.16(-1.95%) |
Sep 04, 2019 | 58.98 | 59.66 | 58.85 | 59.47 | 2,652,290 | +0.80(+1.37%) |
Sep 03, 2019 | 57.34 | 58.70 | 57.32 | 58.67 | 2,153,404 | +1.28(+2.24%) |
Aug 30, 2019 | 57.44 | 57.57 | 57.14 | 57.39 | 1,076,740 | +0.08(+0.14%) |
Aug 29, 2019 | 57.07 | 57.37 | 56.78 | 57.31 | 1,215,167 | +0.42(+0.74%) |
Aug 28, 2019 | 56.77 | 57.03 | 56.61 | 56.89 | 1,461,924 | +0.20(+0.36%) |
Aug 27, 2019 | 57.01 | 57.49 | 56.69 | 56.69 | 2,982,333 | -0.04(-0.07%) |
Aug 26, 2019 | 56.52 | 56.81 | 56.18 | 56.73 | 1,523,145 | +0.53(+0.94%) |
Aug 23, 2019 | 56.59 | 57.23 | 56.02 | 56.20 | 1,625,622 | -0.44(-0.78%) |
Aug 22, 2019 | 56.20 | 56.80 | 56.09 | 56.64 | 1,138,556 | +0.33(+0.58%) |
Aug 21, 2019 | 56.40 | 56.46 | 55.89 | 56.31 | 956,256 | +0.10(+0.18%) |
Aug 20, 2019 | 57.07 | 57.15 | 56.18 | 56.21 | 1,195,345 | -0.67(-1.19%) |
Aug 19, 2019 | 56.45 | 56.97 | 56.14 | 56.89 | 1,096,006 | +0.45(+0.80%) |
Aug 16, 2019 | 56.12 | 56.62 | 55.97 | 56.44 | 1,689,609 | +0.47(+0.83%) |
Aug 15, 2019 | 55.69 | 56.25 | 55.52 | 55.97 | 1,360,546 | +0.34(+0.61%) |
Aug 14, 2019 | 56.06 | 56.17 | 55.44 | 55.63 | 1,787,432 | -0.40(-0.71%) |
Aug 13, 2019 | 56.44 | 56.62 | 55.65 | 56.03 | 1,486,273 | -0.36(-0.63%) |
Aug 12, 2019 | 56.29 | 56.68 | 55.98 | 56.38 | 1,786,507 | +0.05(+0.08%) |
Aug 09, 2019 | 55.75 | 56.39 | 55.52 | 56.34 | 1,766,369 | +0.53(+0.96%) |
Aug 08, 2019 | 55.20 | 55.96 | 54.66 | 55.80 | 2,300,978 | +0.52(+0.94%) |
Aug 07, 2019 | 54.12 | 55.76 | 54.05 | 55.28 | 3,150,270 | +1.12(+2.08%) |
Aug 06, 2019 | 53.01 | 54.47 | 53.01 | 54.16 | 2,237,988 | +0.71(+1.32%) |
Aug 05, 2019 | 54.36 | 54.80 | 52.92 | 53.45 | 2,629,570 | -0.84(-1.56%) |
Aug 02, 2019 | 53.95 | 54.69 | 53.71 | 54.30 | 2,192,093 | +0.29(+0.55%) |
Aug 01, 2019 | 53.69 | 54.23 | 53.33 | 54.00 | 2,062,221 | +0.36(+0.66%) |
Jul 31, 2019 | 54.07 | 54.32 | 53.48 | 53.65 | 3,541,690 | -0.45(-0.84%) |
Jul 30, 2019 | 54.22 | 54.77 | 53.67 | 54.10 | 1,770,837 | -0.12(-0.23%) |
Jul 29, 2019 | 53.91 | 54.42 | 53.74 | 54.22 | 2,836,268 | +0.49(+0.92%) |
Jul 26, 2019 | 53.30 | 53.75 | 53.12 | 53.73 | 1,539,005 | +0.51(+0.96%) |
Jul 25, 2019 | 53.55 | 53.62 | 52.77 | 53.22 | 2,082,950 | -0.32(-0.61%) |
Jul 24, 2019 | 53.85 | 53.95 | 53.42 | 53.54 | 1,327,274 | -0.23(-0.43%) |
Jul 23, 2019 | 52.97 | 53.79 | 52.79 | 53.78 | 1,431,373 | +0.85(+1.61%) |
Jul 22, 2019 | 53.17 | 53.34 | 52.67 | 52.93 | 1,607,188 | -0.19(-0.35%) |
Jul 19, 2019 | 54.19 | 54.26 | 53.08 | 53.11 | 1,747,898 | -1.05(-1.94%) |
Jul 18, 2019 | 53.88 | 54.35 | 53.51 | 54.16 | 1,360,815 | +0.14(+0.26%) |
Jul 17, 2019 | 54.19 | 54.47 | 53.68 | 54.02 | 1,389,111 | +0.05(+0.09%) |
Jul 16, 2019 | 54.09 | 54.19 | 53.48 | 53.98 | 2,267,490 | -0.41(-0.75%) |
Jul 15, 2019 | 54.72 | 55.04 | 54.26 | 54.39 | 1,371,156 | -0.26(-0.48%) |
Jul 12, 2019 | 54.53 | 54.83 | 54.24 | 54.65 | 2,292,653 | +0.05(+0.10%) |
Jul 11, 2019 | 55.17 | 55.20 | 54.22 | 54.59 | 1,827,383 | -0.45(-0.81%) |
Jul 10, 2019 | 54.93 | 55.14 | 54.46 | 55.04 | 1,574,587 | +0.41(+0.75%) |
Jul 09, 2019 | 54.17 | 54.77 | 53.97 | 54.63 | 2,647,376 | +0.46(+0.86%) |
Jul 08, 2019 | 54.08 | 54.42 | 53.87 | 54.17 | 1,659,243 | +0.09(+0.17%) |
Jul 05, 2019 | 54.06 | 54.29 | 53.15 | 54.08 | 1,225,405 | -0.52(-0.95%) |
Jul 03, 2019 | 53.56 | 54.61 | 53.56 | 54.59 | 1,174,670 | +1.21(+2.26%) |
Jul 02, 2019 | 52.81 | 53.59 | 52.71 | 53.39 | 2,845,992 | +0.83(+1.57%) |
Jul 01, 2019 | 53.41 | 53.44 | 52.31 | 52.56 | 2,772,695 | -0.73(-1.36%) |
Jun 28, 2019 | 53.58 | 53.76 | 53.03 | 53.29 | 3,900,901 | -0.17(-0.32%) |
Jun 27, 2019 | 53.06 | 53.52 | 53.01 | 53.46 | 1,713,743 | +0.71(+1.34%) |
Jun 26, 2019 | 54.23 | 54.23 | 52.60 | 52.75 | 2,865,261 | -1.47(-2.71%) |
Jun 25, 2019 | 55.36 | 55.59 | 54.21 | 54.22 | 2,348,240 | -1.06(-1.91%) |
Jun 24, 2019 | 55.90 | 56.10 | 55.16 | 55.28 | 2,261,073 | -0.36(-0.65%) |
Jun 21, 2019 | 56.27 | 56.29 | 55.51 | 55.64 | 7,157,446 | -0.80(-1.42%) |
Jun 20, 2019 | 56.58 | 56.80 | 56.29 | 56.44 | 2,565,538 | +0.05(+0.10%) |
Jun 19, 2019 | 55.70 | 56.59 | 55.49 | 56.39 | 2,652,244 | +0.48(+0.85%) |
Jun 18, 2019 | 56.77 | 56.91 | 55.59 | 55.91 | 2,598,657 | -0.52(-0.93%) |
Jun 17, 2019 | 56.60 | 56.97 | 56.22 | 56.43 | 1,811,277 | +0.01(+0.01%) |
Jun 14, 2019 | 56.01 | 56.74 | 56.01 | 56.43 | 1,837,373 | +0.44(+0.78%) |
Jun 13, 2019 | 56.30 | 56.45 | 55.66 | 55.99 | 1,918,501 | -0.28(-0.51%) |
Jun 12, 2019 | 55.86 | 56.38 | 55.72 | 56.27 | 1,756,782 | +0.65(+1.16%) |
Jun 11, 2019 | 55.26 | 55.76 | 55.22 | 55.63 | 1,560,676 | +0.35(+0.64%) |
Jun 10, 2019 | 55.92 | 55.96 | 54.96 | 55.27 | 1,800,215 | -0.68(-1.21%) |
Jun 07, 2019 | 56.21 | 56.59 | 55.86 | 55.95 | 1,449,642 | +0.03(+0.06%) |
Jun 06, 2019 | 55.91 | 56.08 | 55.57 | 55.92 | 1,495,428 | +0.10(+0.18%) |
Jun 05, 2019 | 54.59 | 55.83 | 54.47 | 55.82 | 2,144,470 | +1.60(+2.95%) |
Jun 04, 2019 | 54.69 | 54.70 | 53.71 | 54.22 | 3,548,924 | -0.71(-1.29%) |
Jun 03, 2019 | 54.16 | 55.02 | 54.09 | 54.92 | 2,508,150 | +0.95(+1.77%) |
May 31, 2019 | 53.15 | 54.25 | 53.08 | 53.97 | 2,174,203 | +0.84(+1.57%) |
May 30, 2019 | 52.96 | 53.66 | 52.77 | 53.13 | 1,392,856 | +0.32(+0.61%) |
May 29, 2019 | 53.50 | 53.56 | 52.67 | 52.81 | 2,079,693 | -0.72(-1.35%) |
May 28, 2019 | 54.32 | 54.67 | 53.53 | 53.53 | 2,768,376 | -0.61(-1.12%) |
May 24, 2019 | 54.17 | 54.50 | 54.05 | 54.14 | 1,700,871 | -0.04(-0.07%) |
May 23, 2019 | 53.49 | 54.19 | 53.29 | 54.18 | 3,047,738 | +0.66(+1.23%) |
May 22, 2019 | 53.19 | 53.53 | 52.83 | 53.52 | 2,229,315 | +0.51(+0.97%) |
May 21, 2019 | 52.54 | 53.14 | 52.44 | 53.00 | 2,077,793 | +0.57(+1.08%) |
May 20, 2019 | 53.17 | 53.39 | 52.27 | 52.44 | 2,337,120 | -0.74(-1.39%) |
May 17, 2019 | 53.03 | 53.20 | 52.72 | 53.17 | 1,861,891 | -0.03(-0.06%) |
May 16, 2019 | 53.16 | 53.53 | 53.02 | 53.20 | 2,545,710 | +0.03(+0.06%) |
May 15, 2019 | 52.98 | 53.34 | 52.73 | 53.17 | 3,412,072 | +0.20(+0.38%) |
May 14, 2019 | 52.63 | 53.03 | 52.52 | 52.97 | 2,868,046 | +0.39(+0.74%) |
May 13, 2019 | 52.17 | 52.76 | 52.00 | 52.58 | 4,734,083 | +0.20(+0.38%) |
May 10, 2019 | 51.70 | 52.40 | 51.58 | 52.38 | 3,259,222 | +0.68(+1.31%) |
May 09, 2019 | 51.28 | 51.84 | 50.82 | 51.71 | 4,439,788 | +0.41(+0.81%) |
May 08, 2019 | 51.32 | 52.04 | 51.20 | 51.29 | 4,330,062 | +0.15(+0.29%) |
May 07, 2019 | 52.20 | 52.33 | 51.11 | 51.15 | 19,184,420 | -2.56(-4.76%) |
May 06, 2019 | 53.82 | 54.27 | 53.62 | 53.70 | 1,605,093 | -0.26(-0.48%) |
May 03, 2019 | 54.10 | 54.28 | 53.85 | 53.96 | 1,509,236 | +0.05(+0.10%) |
May 02, 2019 | 53.99 | 55.15 | 53.72 | 53.91 | 2,890,264 | +0.18(+0.33%) |