Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.04 | 63.13 | 62.12 | 62.66 | 560,739 | -0.24(-0.38%) |
Jun 29, 2020 | 63.03 | 63.14 | 62.21 | 62.90 | 251,829 | +0.34(+0.55%) |
Jun 26, 2020 | 62.90 | 63.08 | 62.07 | 62.56 | 525,090 | -0.45(-0.71%) |
Jun 25, 2020 | 62.47 | 63.00 | 61.29 | 63.00 | 302,434 | +0.23(+0.36%) |
Jun 24, 2020 | 63.25 | 64.69 | 62.02 | 62.77 | 677,109 | -1.96(-3.03%) |
Jun 23, 2020 | 64.51 | 65.25 | 64.11 | 64.73 | 501,840 | +0.85(+1.33%) |
Jun 22, 2020 | 62.62 | 63.97 | 62.18 | 63.89 | 407,731 | +0.87(+1.37%) |
Jun 19, 2020 | 63.84 | 64.22 | 62.65 | 63.02 | 477,049 | +0.18(+0.29%) |
Jun 18, 2020 | 61.97 | 62.94 | 61.64 | 62.84 | 340,635 | +0.53(+0.85%) |
Jun 17, 2020 | 63.40 | 63.40 | 61.98 | 62.31 | 363,386 | -0.74(-1.18%) |
Jun 16, 2020 | 62.78 | 63.53 | 62.20 | 63.05 | 1,017,549 | +1.97(+3.22%) |
Jun 15, 2020 | 58.51 | 61.22 | 58.33 | 61.08 | 396,801 | +0.94(+1.57%) |
Jun 12, 2020 | 59.24 | 60.46 | 58.76 | 60.14 | 593,210 | +1.71(+2.93%) |
Jun 11, 2020 | 59.62 | 60.21 | 58.23 | 58.43 | 548,104 | -2.96(-4.82%) |
Jun 10, 2020 | 62.98 | 62.98 | 60.86 | 61.39 | 510,646 | -1.49(-2.38%) |
Jun 09, 2020 | 62.71 | 62.94 | 62.15 | 62.88 | 484,178 | -0.55(-0.87%) |
Jun 08, 2020 | 61.83 | 63.43 | 61.52 | 63.43 | 600,882 | +1.66(+2.70%) |
Jun 05, 2020 | 61.37 | 61.78 | 60.96 | 61.77 | 299,706 | +1.62(+2.69%) |
Jun 04, 2020 | 59.74 | 60.46 | 59.25 | 60.15 | 343,651 | +0.04(+0.06%) |
Jun 03, 2020 | 59.65 | 60.37 | 59.37 | 60.11 | 246,592 | +1.16(+1.97%) |
Jun 02, 2020 | 58.27 | 59.07 | 57.80 | 58.95 | 534,488 | +1.11(+1.92%) |
Jun 01, 2020 | 57.60 | 58.02 | 57.04 | 57.84 | 219,940 | +0.07(+0.12%) |
May 29, 2020 | 58.04 | 58.04 | 56.48 | 57.77 | 527,929 | -0.40(-0.69%) |
May 28, 2020 | 58.37 | 58.66 | 57.82 | 58.17 | 610,239 | -0.10(-0.16%) |
May 27, 2020 | 58.39 | 58.74 | 57.81 | 58.26 | 428,853 | +0.56(+0.97%) |
May 26, 2020 | 56.77 | 58.18 | 56.68 | 57.70 | 568,659 | +1.81(+3.23%) |
May 22, 2020 | 55.86 | 56.21 | 55.53 | 55.90 | 476,629 | +0.10(+0.19%) |
May 21, 2020 | 55.47 | 56.00 | 55.17 | 55.79 | 695,921 | +0.32(+0.58%) |
May 20, 2020 | 53.65 | 55.53 | 53.64 | 55.47 | 1,230,180 | +2.44(+4.59%) |
May 19, 2020 | 52.82 | 53.68 | 52.78 | 53.03 | 355,043 | +0.29(+0.56%) |
May 18, 2020 | 51.88 | 53.27 | 51.81 | 52.74 | 255,015 | +1.70(+3.34%) |
May 15, 2020 | 50.68 | 51.23 | 50.50 | 51.04 | 355,842 | -0.32(-0.63%) |
May 14, 2020 | 49.97 | 51.45 | 49.39 | 51.36 | 378,266 | +0.57(+1.12%) |
May 13, 2020 | 52.61 | 52.61 | 50.26 | 50.79 | 470,767 | -1.83(-3.47%) |
May 12, 2020 | 55.25 | 55.25 | 52.34 | 52.62 | 361,631 | -2.21(-4.03%) |
May 11, 2020 | 54.38 | 55.39 | 54.03 | 54.83 | 397,201 | -0.20(-0.36%) |
May 08, 2020 | 54.61 | 55.24 | 54.49 | 55.03 | 298,077 | +1.19(+2.22%) |
May 07, 2020 | 53.27 | 54.40 | 52.99 | 53.83 | 338,819 | +1.64(+3.14%) |
May 06, 2020 | 52.53 | 53.51 | 52.14 | 52.19 | 549,017 | -0.06(-0.11%) |
May 05, 2020 | 52.96 | 53.41 | 49.92 | 52.25 | 1,081,480 | -3.19(-5.76%) |
May 04, 2020 | 54.25 | 55.53 | 54.10 | 55.44 | 435,229 | +0.37(+0.67%) |
May 01, 2020 | 55.70 | 56.07 | 54.67 | 55.07 | 470,971 | -1.80(-3.16%) |
Apr 30, 2020 | 57.08 | 57.43 | 56.36 | 56.87 | 487,249 | -0.86(-1.49%) |
Apr 29, 2020 | 57.87 | 58.59 | 57.41 | 57.73 | 391,304 | +0.70(+1.23%) |
Apr 28, 2020 | 58.03 | 58.28 | 56.72 | 57.03 | 346,331 | +0.14(+0.25%) |
Apr 27, 2020 | 56.21 | 57.72 | 55.98 | 56.89 | 302,163 | +1.18(+2.13%) |
Apr 24, 2020 | 55.42 | 55.98 | 54.20 | 55.71 | 789,209 | +0.71(+1.29%) |
Apr 23, 2020 | 53.80 | 55.62 | 53.80 | 55.00 | 618,031 | +1.12(+2.08%) |
Apr 22, 2020 | 52.83 | 54.49 | 52.20 | 53.88 | 616,133 | +2.38(+4.62%) |
Apr 21, 2020 | 53.66 | 53.91 | 51.44 | 51.50 | 483,469 | -3.06(-5.61%) |
Apr 20, 2020 | 54.33 | 55.46 | 54.10 | 54.56 | 317,789 | -0.63(-1.15%) |
Apr 17, 2020 | 54.85 | 56.05 | 54.51 | 55.20 | 296,177 | +1.00(+1.85%) |
Apr 16, 2020 | 55.14 | 55.22 | 53.14 | 54.19 | 576,164 | -0.80(-1.45%) |
Apr 15, 2020 | 54.92 | 55.24 | 53.83 | 54.99 | 298,456 | -0.27(-0.50%) |
Apr 14, 2020 | 54.39 | 55.49 | 54.29 | 55.26 | 366,933 | +2.21(+4.16%) |
Apr 13, 2020 | 54.26 | 54.26 | 52.71 | 53.05 | 404,980 | -1.19(-2.20%) |
Apr 09, 2020 | 53.95 | 55.24 | 53.50 | 54.25 | 438,250 | +1.02(+1.92%) |
Apr 08, 2020 | 52.78 | 53.68 | 51.81 | 53.23 | 334,378 | +1.36(+2.63%) |
Apr 07, 2020 | 54.35 | 54.90 | 51.77 | 51.86 | 384,724 | -0.35(-0.67%) |
Apr 06, 2020 | 51.20 | 52.69 | 50.97 | 52.21 | 340,943 | +3.09(+6.29%) |
Apr 03, 2020 | 49.95 | 50.14 | 47.73 | 49.12 | 794,803 | -1.07(-2.13%) |
Apr 02, 2020 | 49.56 | 50.90 | 48.89 | 50.19 | 1,116,395 | +0.59(+1.18%) |
Apr 01, 2020 | 49.59 | 50.91 | 49.08 | 49.61 | 366,453 | -1.75(-3.41%) |
Mar 31, 2020 | 51.73 | 52.69 | 51.34 | 51.36 | 622,810 | -0.75(-1.44%) |
Mar 30, 2020 | 51.08 | 52.33 | 50.65 | 52.11 | 541,477 | +1.00(+1.97%) |
Mar 27, 2020 | 52.19 | 52.77 | 50.58 | 51.10 | 465,588 | -3.01(-5.57%) |
Mar 26, 2020 | 51.08 | 54.51 | 50.77 | 54.12 | 429,165 | +3.35(+6.61%) |
Mar 25, 2020 | 53.28 | 54.47 | 50.64 | 50.76 | 848,552 | -2.58(-4.83%) |
Mar 24, 2020 | 48.75 | 53.48 | 48.00 | 53.34 | 741,299 | +7.10(+15.35%) |
Mar 23, 2020 | 46.23 | 47.38 | 44.81 | 46.24 | 730,513 | -0.62(-1.31%) |
Mar 20, 2020 | 48.73 | 53.14 | 46.36 | 46.86 | 1,029,022 | -1.05(-2.19%) |
Mar 19, 2020 | 43.99 | 48.35 | 43.37 | 47.91 | 528,485 | +3.44(+7.73%) |
Mar 18, 2020 | 44.21 | 45.39 | 42.33 | 44.47 | 674,991 | -2.60(-5.52%) |
Mar 17, 2020 | 49.68 | 50.08 | 45.80 | 47.07 | 770,195 | -1.81(-3.70%) |
Mar 16, 2020 | 49.37 | 53.11 | 48.50 | 48.88 | 591,785 | -8.03(-14.12%) |
Mar 13, 2020 | 53.51 | 56.92 | 51.43 | 56.91 | 521,741 | +6.19(+12.20%) |
Mar 12, 2020 | 53.24 | 54.69 | 50.52 | 50.72 | 735,736 | -6.34(-11.11%) |
Mar 11, 2020 | 58.67 | 58.74 | 55.90 | 57.06 | 586,059 | -3.28(-5.43%) |
Mar 10, 2020 | 58.91 | 60.34 | 57.15 | 60.34 | 348,924 | +3.10(+5.41%) |
Mar 09, 2020 | 58.94 | 59.83 | 56.99 | 57.24 | 549,972 | -5.35(-8.55%) |
Mar 06, 2020 | 62.29 | 62.83 | 61.22 | 62.59 | 380,830 | -1.49(-2.32%) |
Mar 05, 2020 | 64.84 | 65.66 | 63.41 | 64.08 | 428,611 | -2.22(-3.34%) |
Mar 04, 2020 | 65.20 | 66.37 | 64.35 | 66.30 | 266,971 | +1.91(+2.97%) |
Mar 03, 2020 | 65.21 | 66.30 | 63.62 | 64.39 | 602,255 | -0.45(-0.69%) |
Mar 02, 2020 | 62.58 | 64.85 | 61.77 | 64.83 | 477,168 | +2.59(+4.16%) |
Feb 28, 2020 | 61.22 | 62.39 | 60.42 | 62.24 | 736,328 | -0.70(-1.11%) |
Feb 27, 2020 | 64.15 | 64.54 | 62.84 | 62.95 | 948,547 | -2.38(-3.64%) |
Feb 26, 2020 | 65.45 | 66.58 | 65.09 | 65.32 | 429,869 | +0.04(+0.06%) |
Feb 25, 2020 | 67.25 | 67.33 | 65.25 | 65.29 | 691,929 | -1.67(-2.49%) |
Feb 24, 2020 | 66.92 | 67.54 | 66.56 | 66.95 | 609,110 | -1.77(-2.58%) |
Feb 21, 2020 | 68.81 | 69.05 | 68.46 | 68.72 | 419,989 | -0.40(-0.58%) |
Feb 20, 2020 | 68.81 | 69.35 | 68.60 | 69.12 | 438,275 | -0.04(-0.05%) |
Feb 19, 2020 | 68.54 | 69.26 | 68.54 | 69.16 | 386,574 | +0.89(+1.30%) |
Feb 18, 2020 | 68.21 | 68.67 | 68.00 | 68.27 | 477,840 | -0.25(-0.36%) |
Feb 14, 2020 | 68.31 | 68.72 | 68.06 | 68.52 | 432,128 | +0.27(+0.40%) |
Feb 13, 2020 | 66.84 | 68.49 | 66.80 | 68.24 | 384,350 | +0.02(+0.03%) |
Feb 12, 2020 | 67.92 | 68.37 | 67.75 | 68.22 | 460,140 | +0.61(+0.90%) |
Feb 11, 2020 | 67.26 | 68.08 | 67.17 | 67.62 | 471,471 | +0.68(+1.02%) |
Feb 10, 2020 | 66.72 | 67.04 | 66.42 | 66.93 | 390,469 | -0.14(-0.21%) |
Feb 07, 2020 | 67.56 | 67.58 | 67.06 | 67.08 | 331,643 | -0.71(-1.05%) |
Feb 06, 2020 | 68.24 | 68.35 | 67.68 | 67.79 | 401,345 | -0.35(-0.51%) |
Feb 05, 2020 | 67.67 | 68.35 | 67.58 | 68.14 | 676,181 | +1.13(+1.69%) |
Feb 04, 2020 | 66.75 | 67.51 | 66.47 | 67.00 | 810,658 | +0.85(+1.29%) |
Feb 03, 2020 | 65.49 | 66.44 | 65.39 | 66.15 | 1,002,668 | +0.66(+1.01%) |
Jan 31, 2020 | 64.82 | 65.64 | 64.80 | 65.49 | 943,780 | +0.32(+0.49%) |
Jan 30, 2020 | 65.66 | 65.70 | 63.57 | 65.17 | 961,632 | +0.15(+0.23%) |
Jan 29, 2020 | 65.81 | 65.97 | 64.88 | 65.02 | 424,331 | -0.48(-0.74%) |
Jan 28, 2020 | 65.33 | 65.90 | 65.12 | 65.50 | 364,292 | +0.48(+0.74%) |
Jan 27, 2020 | 64.38 | 65.25 | 64.07 | 65.02 | 369,811 | -0.39(-0.59%) |
Jan 24, 2020 | 65.94 | 65.94 | 65.09 | 65.41 | 416,728 | -0.28(-0.43%) |
Jan 23, 2020 | 65.16 | 65.75 | 65.02 | 65.69 | 323,222 | +0.25(+0.39%) |
Jan 22, 2020 | 65.09 | 65.53 | 64.82 | 65.43 | 392,708 | +0.39(+0.60%) |
Jan 21, 2020 | 64.97 | 65.32 | 64.58 | 65.05 | 308,143 | -0.36(-0.55%) |
Jan 17, 2020 | 65.88 | 65.88 | 65.09 | 65.41 | 256,961 | -0.33(-0.50%) |
Jan 16, 2020 | 65.54 | 66.02 | 65.30 | 65.74 | 244,323 | +0.49(+0.75%) |
Jan 15, 2020 | 65.45 | 65.98 | 65.12 | 65.25 | 233,822 | -0.16(-0.25%) |
Jan 14, 2020 | 65.25 | 65.60 | 65.04 | 65.41 | 232,891 | +0.10(+0.16%) |
Jan 13, 2020 | 64.89 | 65.30 | 64.71 | 65.30 | 215,380 | +0.62(+0.96%) |
Jan 10, 2020 | 64.41 | 64.94 | 63.87 | 64.68 | 324,722 | -0.85(-1.30%) |
Jan 09, 2020 | 65.25 | 65.66 | 64.73 | 65.53 | 437,591 | +0.73(+1.12%) |
Jan 08, 2020 | 65.10 | 65.40 | 64.57 | 64.80 | 326,509 | -0.42(-0.65%) |
Jan 07, 2020 | 65.32 | 65.32 | 64.74 | 65.23 | 263,335 | +0.05(+0.07%) |
Jan 06, 2020 | 65.07 | 65.41 | 64.81 | 65.18 | 591,089 | -0.40(-0.60%) |
Jan 03, 2020 | 64.70 | 65.60 | 64.63 | 65.58 | 355,426 | -0.03(-0.04%) |
Jan 02, 2020 | 65.32 | 65.61 | 64.31 | 65.60 | 334,460 | +0.62(+0.96%) |
Dec 31, 2019 | 64.75 | 65.26 | 64.57 | 64.98 | 193,224 | +0.24(+0.36%) |
Dec 30, 2019 | 64.67 | 65.17 | 64.16 | 64.75 | 435,402 | +0.20(+0.31%) |
Dec 27, 2019 | 64.57 | 65.25 | 64.51 | 64.55 | 346,532 | -0.04(-0.06%) |
Dec 26, 2019 | 64.21 | 64.74 | 64.00 | 64.58 | 165,199 | +0.48(+0.75%) |
Dec 24, 2019 | 64.33 | 64.45 | 63.81 | 64.10 | 107,464 | -0.23(-0.35%) |
Dec 23, 2019 | 64.23 | 64.77 | 64.03 | 64.33 | 280,474 | +0.31(+0.49%) |
Dec 20, 2019 | 64.48 | 64.48 | 63.43 | 64.02 | 535,415 | -0.07(-0.10%) |
Dec 19, 2019 | 64.63 | 64.91 | 63.86 | 64.08 | 454,396 | -0.76(-1.17%) |
Dec 18, 2019 | 64.66 | 65.38 | 64.36 | 64.84 | 549,212 | +0.17(+0.26%) |
Dec 17, 2019 | 64.80 | 65.32 | 64.51 | 64.67 | 495,704 | +0.07(+0.10%) |
Dec 16, 2019 | 64.44 | 65.26 | 64.33 | 64.60 | 349,234 | +0.61(+0.96%) |
Dec 13, 2019 | 64.24 | 64.44 | 63.02 | 63.99 | 434,198 | -0.36(-0.56%) |
Dec 12, 2019 | 63.94 | 64.56 | 63.69 | 64.35 | 260,093 | +0.67(+1.05%) |
Dec 11, 2019 | 63.10 | 63.97 | 63.10 | 63.68 | 249,808 | +0.73(+1.16%) |
Dec 10, 2019 | 63.14 | 63.73 | 62.86 | 62.95 | 266,772 | -0.32(-0.51%) |
Dec 09, 2019 | 64.00 | 64.10 | 63.25 | 63.27 | 270,475 | -0.73(-1.14%) |
Dec 06, 2019 | 63.76 | 64.05 | 63.44 | 64.00 | 281,630 | +0.82(+1.30%) |
Dec 05, 2019 | 63.26 | 63.73 | 62.54 | 63.18 | 369,230 | +0.11(+0.18%) |
Dec 04, 2019 | 63.35 | 63.84 | 63.06 | 63.06 | 247,958 | -0.03(-0.05%) |
Dec 03, 2019 | 63.05 | 63.27 | 62.38 | 63.09 | 405,571 | -0.56(-0.88%) |
Dec 02, 2019 | 65.16 | 65.16 | 63.60 | 63.65 | 288,516 | -1.41(-2.16%) |
Nov 29, 2019 | 65.67 | 65.67 | 64.98 | 65.06 | 144,626 | -0.57(-0.86%) |
Nov 27, 2019 | 65.50 | 65.64 | 65.32 | 65.62 | 228,904 | +0.08(+0.12%) |
Nov 26, 2019 | 65.43 | 65.79 | 65.04 | 65.55 | 303,370 | +0.09(+0.14%) |
Nov 25, 2019 | 65.50 | 65.59 | 65.18 | 65.45 | 393,816 | +0.13(+0.20%) |
Nov 22, 2019 | 65.25 | 65.61 | 64.86 | 65.32 | 366,328 | +0.20(+0.30%) |
Nov 21, 2019 | 65.94 | 65.99 | 64.91 | 65.12 | 505,205 | -0.70(-1.06%) |
Nov 20, 2019 | 65.59 | 66.07 | 65.31 | 65.82 | 620,170 | +0.11(+0.17%) |
Nov 19, 2019 | 64.96 | 65.89 | 64.45 | 65.71 | 832,310 | +0.51(+0.78%) |
Nov 18, 2019 | 64.03 | 65.58 | 63.41 | 65.20 | 1,023,559 | -0.10(-0.16%) |
Nov 15, 2019 | 59.79 | 65.37 | 58.57 | 65.30 | 1,112,474 | +3.60(+5.83%) |
Nov 14, 2019 | 61.48 | 62.03 | 61.12 | 61.71 | 343,827 | -0.13(-0.21%) |
Nov 13, 2019 | 61.13 | 62.13 | 61.13 | 61.84 | 292,601 | +0.56(+0.92%) |
Nov 12, 2019 | 62.00 | 62.21 | 61.04 | 61.27 | 316,788 | -0.58(-0.94%) |
Nov 11, 2019 | 62.13 | 62.53 | 61.53 | 61.86 | 308,092 | -0.60(-0.96%) |
Nov 08, 2019 | 62.21 | 62.57 | 62.05 | 62.46 | 192,882 | +0.38(+0.61%) |
Nov 07, 2019 | 62.14 | 62.69 | 61.85 | 62.08 | 238,155 | +0.14(+0.23%) |
Nov 06, 2019 | 61.73 | 62.06 | 61.56 | 61.94 | 218,482 | +0.08(+0.14%) |
Nov 05, 2019 | 61.47 | 62.10 | 61.33 | 61.86 | 242,053 | +0.48(+0.78%) |
Nov 04, 2019 | 61.78 | 61.96 | 61.12 | 61.38 | 228,079 | -0.15(-0.24%) |
Nov 01, 2019 | 61.04 | 61.88 | 60.87 | 61.53 | 254,804 | +0.96(+1.59%) |
Oct 31, 2019 | 60.54 | 60.94 | 59.99 | 60.57 | 235,579 | -0.07(-0.11%) |
Oct 30, 2019 | 60.27 | 60.65 | 59.81 | 60.63 | 227,353 | +0.42(+0.70%) |
Oct 29, 2019 | 60.38 | 60.80 | 60.12 | 60.21 | 167,264 | -0.27(-0.45%) |
Oct 28, 2019 | 60.45 | 60.77 | 60.13 | 60.48 | 197,106 | +0.31(+0.52%) |
Oct 25, 2019 | 59.44 | 60.45 | 59.40 | 60.17 | 175,357 | +0.53(+0.88%) |
Oct 24, 2019 | 59.71 | 59.88 | 59.33 | 59.64 | 200,546 | +0.09(+0.16%) |
Oct 23, 2019 | 60.67 | 60.90 | 59.25 | 59.55 | 261,946 | -1.13(-1.86%) |
Oct 22, 2019 | 60.71 | 61.33 | 60.17 | 60.68 | 311,203 | +0.00(+0.00%) |
Oct 21, 2019 | 61.20 | 61.53 | 60.50 | 60.68 | 456,179 | -0.14(-0.23%) |
Oct 18, 2019 | 60.71 | 61.04 | 60.41 | 60.82 | 289,536 | +0.07(+0.11%) |
Oct 17, 2019 | 59.99 | 60.80 | 59.99 | 60.76 | 341,719 | +1.14(+1.91%) |
Oct 16, 2019 | 59.47 | 60.13 | 59.31 | 59.62 | 198,991 | +0.02(+0.03%) |
Oct 15, 2019 | 59.11 | 59.78 | 58.92 | 59.60 | 266,051 | +0.79(+1.34%) |
Oct 14, 2019 | 58.93 | 59.14 | 58.51 | 58.81 | 166,353 | -0.41(-0.70%) |
Oct 11, 2019 | 58.37 | 59.64 | 58.36 | 59.22 | 228,995 | +1.39(+2.41%) |
Oct 10, 2019 | 58.30 | 58.73 | 57.58 | 57.83 | 311,103 | -0.38(-0.65%) |
Oct 09, 2019 | 57.61 | 58.34 | 57.53 | 58.20 | 360,494 | +1.06(+1.86%) |
Oct 08, 2019 | 58.91 | 58.92 | 57.12 | 57.14 | 713,653 | -2.28(-3.83%) |
Oct 07, 2019 | 60.13 | 60.14 | 59.36 | 59.42 | 491,770 | -0.78(-1.30%) |
Oct 04, 2019 | 60.00 | 60.22 | 59.38 | 60.20 | 315,665 | +0.32(+0.53%) |
Oct 03, 2019 | 59.73 | 60.39 | 59.43 | 59.88 | 400,372 | +0.03(+0.05%) |
Oct 02, 2019 | 60.77 | 60.82 | 59.59 | 59.85 | 451,865 | -1.31(-2.14%) |
Oct 01, 2019 | 61.20 | 62.04 | 61.06 | 61.16 | 431,607 | +0.30(+0.50%) |
Sep 30, 2019 | 60.40 | 61.11 | 60.00 | 60.86 | 306,260 | +0.80(+1.33%) |
Sep 27, 2019 | 60.64 | 60.68 | 59.71 | 60.06 | 231,438 | -0.45(-0.75%) |
Sep 26, 2019 | 59.71 | 60.89 | 59.55 | 60.51 | 527,169 | +0.96(+1.61%) |
Sep 25, 2019 | 58.62 | 59.81 | 58.34 | 59.55 | 382,299 | +0.89(+1.51%) |
Sep 24, 2019 | 59.15 | 59.56 | 58.59 | 58.67 | 324,481 | -0.24(-0.42%) |
Sep 23, 2019 | 58.04 | 59.22 | 57.97 | 58.91 | 328,330 | +0.61(+1.05%) |
Sep 20, 2019 | 59.40 | 59.46 | 58.21 | 58.30 | 414,230 | -1.04(-1.75%) |
Sep 19, 2019 | 59.64 | 59.90 | 59.06 | 59.33 | 284,078 | -0.13(-0.22%) |
Sep 18, 2019 | 60.22 | 60.38 | 58.74 | 59.47 | 419,277 | -0.60(-1.00%) |
Sep 17, 2019 | 60.68 | 60.68 | 59.98 | 60.07 | 365,136 | -0.63(-1.04%) |
Sep 16, 2019 | 60.55 | 60.92 | 60.25 | 60.70 | 277,930 | -0.12(-0.20%) |
Sep 13, 2019 | 61.18 | 61.20 | 60.60 | 60.82 | 327,242 | -0.26(-0.43%) |
Sep 12, 2019 | 60.95 | 61.82 | 60.57 | 61.08 | 224,357 | +0.13(+0.22%) |
Sep 11, 2019 | 59.74 | 60.97 | 58.85 | 60.95 | 373,422 | +1.52(+2.55%) |
Sep 10, 2019 | 58.47 | 59.57 | 57.92 | 59.44 | 413,750 | +0.72(+1.23%) |
Sep 09, 2019 | 58.96 | 59.20 | 58.27 | 58.71 | 309,490 | -0.01(-0.02%) |
Sep 06, 2019 | 58.97 | 59.16 | 58.27 | 58.72 | 314,709 | -0.09(-0.16%) |
Sep 05, 2019 | 57.82 | 58.96 | 57.82 | 58.82 | 245,238 | +1.47(+2.56%) |
Sep 04, 2019 | 57.24 | 57.70 | 57.00 | 57.35 | 164,503 | +0.61(+1.08%) |
Sep 03, 2019 | 57.64 | 57.74 | 56.72 | 56.74 | 336,736 | -1.22(-2.11%) |
Aug 30, 2019 | 58.49 | 58.57 | 57.70 | 57.96 | 473,922 | -0.05(-0.08%) |
Aug 29, 2019 | 58.24 | 58.98 | 57.94 | 58.01 | 553,094 | +0.27(+0.47%) |
Aug 28, 2019 | 57.31 | 57.96 | 56.96 | 57.73 | 300,493 | +0.15(+0.26%) |
Aug 27, 2019 | 57.43 | 57.73 | 57.04 | 57.58 | 341,800 | +0.56(+0.97%) |
Aug 26, 2019 | 57.68 | 57.80 | 56.60 | 57.03 | 451,580 | -0.08(-0.15%) |
Aug 23, 2019 | 57.28 | 57.85 | 56.96 | 57.11 | 768,026 | -0.54(-0.93%) |
Aug 22, 2019 | 57.82 | 57.89 | 57.11 | 57.65 | 381,766 | +0.10(+0.18%) |
Aug 21, 2019 | 57.24 | 57.70 | 56.86 | 57.54 | 327,485 | +0.83(+1.46%) |
Aug 20, 2019 | 56.73 | 57.13 | 56.55 | 56.72 | 459,308 | -0.01(-0.02%) |
Aug 19, 2019 | 56.50 | 56.88 | 56.28 | 56.73 | 312,217 | +0.83(+1.48%) |
Aug 16, 2019 | 55.39 | 56.13 | 55.27 | 55.90 | 327,136 | +0.99(+1.80%) |
Aug 15, 2019 | 55.10 | 55.10 | 54.48 | 54.91 | 317,014 | +0.17(+0.31%) |
Aug 14, 2019 | 55.57 | 55.74 | 54.43 | 54.74 | 389,808 | -1.94(-3.42%) |
Aug 13, 2019 | 54.76 | 56.74 | 54.76 | 56.68 | 337,096 | +1.75(+3.19%) |
Aug 12, 2019 | 55.36 | 55.50 | 54.87 | 54.93 | 297,465 | -0.75(-1.35%) |
Aug 09, 2019 | 56.14 | 56.14 | 55.52 | 55.68 | 275,622 | -0.63(-1.12%) |
Aug 08, 2019 | 55.28 | 56.42 | 54.93 | 56.31 | 350,057 | +1.46(+2.67%) |
Aug 07, 2019 | 54.32 | 55.21 | 53.76 | 54.85 | 448,152 | -0.04(-0.07%) |
Aug 06, 2019 | 52.64 | 55.23 | 52.64 | 54.88 | 741,330 | +1.03(+1.92%) |
Aug 05, 2019 | 54.02 | 54.95 | 52.92 | 53.85 | 1,288,190 | -1.34(-2.43%) |
Aug 02, 2019 | 61.94 | 61.94 | 55.11 | 55.19 | 2,792,579 | -8.70(-13.62%) |
Aug 01, 2019 | 63.57 | 64.58 | 63.49 | 63.89 | 869,309 | -0.02(-0.03%) |
Jul 31, 2019 | 63.26 | 64.50 | 63.03 | 63.91 | 848,026 | +0.78(+1.23%) |
Jul 30, 2019 | 62.21 | 63.28 | 62.15 | 63.13 | 377,106 | +0.65(+1.04%) |
Jul 29, 2019 | 62.08 | 62.65 | 61.67 | 62.49 | 273,408 | +0.31(+0.50%) |
Jul 26, 2019 | 62.27 | 63.24 | 62.08 | 62.18 | 355,452 | +0.12(+0.20%) |
Jul 25, 2019 | 61.85 | 62.27 | 61.60 | 62.06 | 309,150 | -0.04(-0.06%) |
Jul 24, 2019 | 61.55 | 62.18 | 61.35 | 62.09 | 227,818 | +0.36(+0.58%) |
Jul 23, 2019 | 61.31 | 61.76 | 61.15 | 61.74 | 279,507 | +0.69(+1.12%) |
Jul 22, 2019 | 61.34 | 61.58 | 61.01 | 61.05 | 493,763 | -0.14(-0.23%) |
Jul 19, 2019 | 61.31 | 61.57 | 61.15 | 61.19 | 355,239 | +0.08(+0.14%) |
Jul 18, 2019 | 61.13 | 61.20 | 60.87 | 61.11 | 297,866 | -0.08(-0.12%) |
Jul 17, 2019 | 61.26 | 61.57 | 60.88 | 61.18 | 304,755 | -0.11(-0.18%) |
Jul 16, 2019 | 61.08 | 61.51 | 60.64 | 61.29 | 271,535 | +0.03(+0.05%) |
Jul 15, 2019 | 61.13 | 61.29 | 60.84 | 61.27 | 257,393 | +0.30(+0.49%) |
Jul 12, 2019 | 60.14 | 61.11 | 59.89 | 60.97 | 256,573 | +0.94(+1.56%) |
Jul 11, 2019 | 59.85 | 60.08 | 59.36 | 60.03 | 284,424 | +0.33(+0.55%) |
Jul 10, 2019 | 59.67 | 60.44 | 59.46 | 59.70 | 436,121 | +0.16(+0.27%) |
Jul 09, 2019 | 59.42 | 59.73 | 59.05 | 59.54 | 296,681 | +0.00(+0.00%) |
Jul 08, 2019 | 60.71 | 60.71 | 59.32 | 59.54 | 278,608 | -1.49(-2.45%) |
Jul 05, 2019 | 60.77 | 61.11 | 60.29 | 61.03 | 250,499 | -0.14(-0.23%) |
Jul 03, 2019 | 61.19 | 61.54 | 61.08 | 61.17 | 439,840 | +0.17(+0.28%) |
Jul 02, 2019 | 61.00 | 61.21 | 60.63 | 61.00 | 364,105 | -0.12(-0.20%) |