Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.02 | 42.25 | 40.90 | 42.04 | 771,195 | +0.66(+1.59%) |
Jun 29, 2020 | 41.11 | 41.97 | 40.97 | 41.38 | 651,672 | +0.55(+1.36%) |
Jun 26, 2020 | 42.31 | 42.44 | 40.75 | 40.82 | 1,242,687 | -1.98(-4.63%) |
Jun 25, 2020 | 42.73 | 43.20 | 42.42 | 42.81 | 868,001 | -0.21(-0.48%) |
Jun 24, 2020 | 44.04 | 44.04 | 42.81 | 43.01 | 995,245 | -1.41(-3.18%) |
Jun 23, 2020 | 44.42 | 44.91 | 43.95 | 44.42 | 862,007 | +0.41(+0.94%) |
Jun 22, 2020 | 44.18 | 44.22 | 43.76 | 44.01 | 474,919 | -0.15(-0.34%) |
Jun 19, 2020 | 45.02 | 45.16 | 44.12 | 44.16 | 897,153 | -0.33(-0.75%) |
Jun 18, 2020 | 44.00 | 44.82 | 43.86 | 44.49 | 632,643 | +0.06(+0.12%) |
Jun 17, 2020 | 44.94 | 45.08 | 44.13 | 44.44 | 741,231 | -0.42(-0.94%) |
Jun 16, 2020 | 44.83 | 45.25 | 43.64 | 44.86 | 1,146,402 | +1.25(+2.87%) |
Jun 15, 2020 | 42.39 | 44.37 | 42.06 | 43.61 | 1,098,643 | +0.14(+0.33%) |
Jun 12, 2020 | 43.57 | 43.96 | 42.67 | 43.46 | 1,185,267 | +1.33(+3.16%) |
Jun 11, 2020 | 42.23 | 43.39 | 41.80 | 42.13 | 1,966,917 | -2.70(-6.03%) |
Jun 10, 2020 | 45.72 | 45.72 | 44.57 | 44.83 | 1,193,957 | -0.86(-1.87%) |
Jun 09, 2020 | 45.15 | 46.24 | 44.65 | 45.69 | 1,576,628 | -0.51(-1.10%) |
Jun 08, 2020 | 46.32 | 46.36 | 45.06 | 46.20 | 968,724 | +1.30(+2.89%) |
Jun 05, 2020 | 45.97 | 46.34 | 44.59 | 44.90 | 1,193,343 | +1.38(+3.17%) |
Jun 04, 2020 | 43.25 | 43.89 | 42.58 | 43.52 | 1,062,274 | +0.09(+0.20%) |
Jun 03, 2020 | 41.90 | 43.88 | 41.88 | 43.43 | 1,194,286 | +2.09(+5.06%) |
Jun 02, 2020 | 40.78 | 41.60 | 40.78 | 41.34 | 994,333 | +1.03(+2.56%) |
Jun 01, 2020 | 39.44 | 40.99 | 39.26 | 40.31 | 1,040,408 | +1.24(+3.16%) |
May 29, 2020 | 39.32 | 39.68 | 38.72 | 39.07 | 1,326,484 | -0.81(-2.03%) |
May 28, 2020 | 41.14 | 41.32 | 39.71 | 39.88 | 1,197,784 | -1.05(-2.57%) |
May 27, 2020 | 39.90 | 41.39 | 39.77 | 40.94 | 1,955,813 | +0.73(+1.81%) |
May 26, 2020 | 38.39 | 40.44 | 38.21 | 40.21 | 1,874,669 | +3.84(+10.54%) |
May 22, 2020 | 36.90 | 36.90 | 35.94 | 36.37 | 1,103,868 | -0.65(-1.76%) |
May 21, 2020 | 37.74 | 38.11 | 36.95 | 37.02 | 927,578 | -0.87(-2.30%) |
May 20, 2020 | 37.67 | 38.19 | 37.62 | 37.89 | 1,051,190 | +0.81(+2.18%) |
May 19, 2020 | 37.62 | 37.84 | 36.89 | 37.08 | 1,896,668 | -0.71(-1.87%) |
May 18, 2020 | 35.70 | 38.15 | 35.69 | 37.79 | 1,431,151 | +2.68(+7.63%) |
May 15, 2020 | 35.36 | 35.53 | 34.79 | 35.11 | 995,715 | -0.52(-1.45%) |
May 14, 2020 | 35.52 | 35.84 | 34.28 | 35.63 | 1,900,487 | -0.28(-0.77%) |
May 13, 2020 | 37.96 | 38.02 | 35.78 | 35.90 | 1,742,665 | -2.01(-5.31%) |
May 12, 2020 | 39.13 | 39.40 | 37.92 | 37.92 | 745,436 | -0.90(-2.31%) |
May 11, 2020 | 38.51 | 39.03 | 38.07 | 38.81 | 763,594 | -0.08(-0.20%) |
May 08, 2020 | 38.75 | 38.92 | 38.17 | 38.89 | 689,681 | +0.86(+2.25%) |
May 07, 2020 | 38.28 | 38.91 | 37.92 | 38.03 | 739,648 | +0.05(+0.13%) |
May 06, 2020 | 38.43 | 38.57 | 37.62 | 37.99 | 686,605 | -0.20(-0.52%) |
May 05, 2020 | 39.02 | 39.53 | 38.07 | 38.19 | 1,003,176 | -0.30(-0.78%) |
May 04, 2020 | 38.10 | 38.76 | 37.55 | 38.49 | 1,131,930 | -0.17(-0.43%) |
May 01, 2020 | 39.55 | 39.55 | 38.42 | 38.65 | 1,122,293 | -1.68(-4.17%) |
Apr 30, 2020 | 41.49 | 41.54 | 40.31 | 40.33 | 1,304,426 | -1.43(-3.42%) |
Apr 29, 2020 | 40.68 | 41.88 | 40.55 | 41.76 | 1,162,889 | +2.21(+5.60%) |
Apr 28, 2020 | 39.79 | 40.09 | 39.19 | 39.55 | 2,838,523 | +0.92(+2.37%) |
Apr 27, 2020 | 37.70 | 38.75 | 37.38 | 38.63 | 1,833,158 | +1.39(+3.73%) |
Apr 24, 2020 | 37.02 | 37.32 | 36.54 | 37.24 | 1,329,606 | +0.29(+0.78%) |
Apr 23, 2020 | 37.30 | 37.67 | 36.86 | 36.95 | 1,005,625 | +0.09(+0.25%) |
Apr 22, 2020 | 37.28 | 37.35 | 36.68 | 36.86 | 850,862 | +0.43(+1.19%) |
Apr 21, 2020 | 36.96 | 37.46 | 36.40 | 36.42 | 1,344,421 | -1.58(-4.15%) |
Apr 20, 2020 | 37.89 | 38.88 | 37.13 | 38.00 | 1,316,029 | -0.71(-1.85%) |
Apr 17, 2020 | 39.13 | 39.13 | 38.14 | 38.71 | 2,180,821 | +1.79(+4.86%) |
Apr 16, 2020 | 38.27 | 38.50 | 36.83 | 36.92 | 1,247,745 | -1.30(-3.41%) |
Apr 15, 2020 | 39.04 | 39.28 | 38.18 | 38.22 | 2,613,268 | -2.40(-5.91%) |
Apr 14, 2020 | 41.64 | 42.02 | 40.34 | 40.63 | 1,153,587 | -0.58(-1.41%) |
Apr 13, 2020 | 42.21 | 42.21 | 40.59 | 41.21 | 2,969,716 | -0.56(-1.34%) |
Apr 09, 2020 | 42.01 | 42.99 | 41.20 | 41.77 | 1,455,769 | +0.37(+0.88%) |
Apr 08, 2020 | 40.36 | 41.63 | 39.49 | 41.40 | 1,057,071 | +1.39(+3.48%) |
Apr 07, 2020 | 41.22 | 41.86 | 39.81 | 40.01 | 1,890,907 | +1.18(+3.04%) |
Apr 06, 2020 | 38.82 | 38.96 | 37.77 | 38.83 | 1,058,688 | +2.04(+5.53%) |
Apr 03, 2020 | 37.34 | 37.74 | 36.21 | 36.80 | 908,246 | -0.44(-1.19%) |
Apr 02, 2020 | 36.71 | 38.43 | 36.57 | 37.24 | 1,024,276 | +0.54(+1.46%) |
Apr 01, 2020 | 37.32 | 37.63 | 36.51 | 36.70 | 2,951,065 | -2.34(-5.99%) |
Mar 31, 2020 | 36.69 | 39.59 | 36.69 | 39.04 | 1,633,149 | +1.86(+4.99%) |
Mar 30, 2020 | 36.51 | 37.30 | 35.48 | 37.18 | 1,243,594 | +0.23(+0.63%) |
Mar 27, 2020 | 36.76 | 38.15 | 35.86 | 36.95 | 1,226,486 | -1.74(-4.50%) |
Mar 26, 2020 | 38.33 | 40.28 | 37.85 | 38.69 | 1,715,692 | +1.22(+3.25%) |
Mar 25, 2020 | 35.59 | 39.89 | 34.87 | 37.47 | 2,837,371 | +3.01(+8.75%) |
Mar 24, 2020 | 32.69 | 34.49 | 31.72 | 34.46 | 1,306,645 | +4.39(+14.60%) |
Mar 23, 2020 | 33.04 | 33.88 | 29.83 | 30.07 | 2,455,512 | -3.45(-10.29%) |
Mar 20, 2020 | 33.85 | 36.78 | 32.66 | 33.52 | 2,486,188 | +0.98(+3.01%) |
Mar 19, 2020 | 31.23 | 33.16 | 31.21 | 32.54 | 1,463,886 | +0.86(+2.72%) |
Mar 18, 2020 | 31.93 | 32.27 | 29.76 | 31.68 | 2,445,530 | -2.03(-6.02%) |
Mar 17, 2020 | 34.86 | 34.86 | 32.46 | 33.70 | 1,725,357 | -0.63(-1.83%) |
Mar 16, 2020 | 34.65 | 36.66 | 33.94 | 34.33 | 1,575,961 | -5.39(-13.57%) |
Mar 13, 2020 | 36.78 | 39.72 | 35.86 | 39.72 | 2,270,423 | +5.41(+15.78%) |
Mar 12, 2020 | 38.11 | 38.16 | 33.60 | 34.31 | 2,009,991 | -6.59(-16.12%) |
Mar 11, 2020 | 42.21 | 42.34 | 40.71 | 40.90 | 2,158,272 | -2.00(-4.67%) |
Mar 10, 2020 | 43.64 | 43.73 | 40.50 | 42.91 | 3,135,774 | +1.44(+3.48%) |
Mar 09, 2020 | 45.36 | 46.46 | 41.12 | 41.46 | 2,622,547 | -7.43(-15.19%) |
Mar 06, 2020 | 49.81 | 49.98 | 48.78 | 48.89 | 3,498,584 | -2.02(-3.97%) |
Mar 05, 2020 | 51.83 | 51.89 | 50.53 | 50.91 | 1,002,860 | -1.81(-3.43%) |
Mar 04, 2020 | 52.73 | 53.09 | 51.82 | 52.72 | 858,970 | +0.49(+0.94%) |
Mar 03, 2020 | 53.54 | 54.21 | 52.20 | 52.23 | 1,252,745 | -1.44(-2.69%) |
Mar 02, 2020 | 52.82 | 53.74 | 52.30 | 53.67 | 895,263 | +0.95(+1.80%) |
Feb 28, 2020 | 52.82 | 53.36 | 51.74 | 52.73 | 1,430,021 | -0.99(-1.85%) |
Feb 27, 2020 | 55.04 | 55.15 | 53.70 | 53.72 | 1,419,476 | -1.93(-3.48%) |
Feb 26, 2020 | 56.74 | 57.11 | 55.52 | 55.66 | 995,216 | -1.06(-1.86%) |
Feb 25, 2020 | 58.19 | 58.34 | 56.58 | 56.71 | 1,129,629 | -1.44(-2.47%) |
Feb 24, 2020 | 58.54 | 58.81 | 58.11 | 58.15 | 974,944 | -1.25(-2.11%) |
Feb 21, 2020 | 59.10 | 59.53 | 59.10 | 59.40 | 470,279 | +0.12(+0.20%) |
Feb 20, 2020 | 59.27 | 59.42 | 59.08 | 59.28 | 452,908 | -0.08(-0.13%) |
Feb 19, 2020 | 59.69 | 59.73 | 59.35 | 59.36 | 349,608 | -0.03(-0.05%) |
Feb 18, 2020 | 59.48 | 59.57 | 59.31 | 59.39 | 362,115 | -0.30(-0.49%) |
Feb 14, 2020 | 59.58 | 59.77 | 59.48 | 59.69 | 255,158 | +0.09(+0.14%) |
Feb 13, 2020 | 59.65 | 59.85 | 59.45 | 59.60 | 341,191 | -0.21(-0.35%) |
Feb 12, 2020 | 59.92 | 59.92 | 59.66 | 59.81 | 1,609,098 | +0.08(+0.13%) |
Feb 11, 2020 | 59.73 | 59.98 | 59.71 | 59.73 | 302,248 | +0.14(+0.23%) |
Feb 10, 2020 | 59.62 | 59.75 | 59.39 | 59.59 | 652,836 | -0.25(-0.42%) |
Feb 07, 2020 | 59.64 | 59.86 | 59.46 | 59.84 | 341,413 | -0.01(-0.01%) |
Feb 06, 2020 | 59.69 | 59.92 | 59.60 | 59.85 | 965,039 | +0.28(+0.47%) |
Feb 05, 2020 | 59.66 | 59.77 | 59.35 | 59.57 | 450,561 | +0.33(+0.55%) |
Feb 04, 2020 | 59.38 | 59.57 | 59.21 | 59.24 | 502,826 | +0.54(+0.91%) |
Feb 03, 2020 | 59.35 | 59.64 | 58.70 | 58.71 | 535,354 | -0.50(-0.84%) |
Jan 31, 2020 | 59.76 | 59.81 | 59.10 | 59.21 | 777,577 | -0.84(-1.40%) |
Jan 30, 2020 | 59.74 | 60.11 | 59.63 | 60.04 | 621,308 | -0.01(-0.01%) |
Jan 29, 2020 | 60.27 | 60.40 | 60.00 | 60.05 | 1,457,089 | -0.32(-0.53%) |
Jan 28, 2020 | 60.17 | 60.48 | 59.92 | 60.37 | 1,781,730 | +0.34(+0.56%) |
Jan 27, 2020 | 60.05 | 60.23 | 59.76 | 60.04 | 555,263 | -0.60(-0.99%) |
Jan 24, 2020 | 60.93 | 61.01 | 60.47 | 60.63 | 624,980 | -0.18(-0.29%) |
Jan 23, 2020 | 60.71 | 60.87 | 60.44 | 60.81 | 674,163 | -0.08(-0.13%) |
Jan 22, 2020 | 61.16 | 61.25 | 60.79 | 60.89 | 522,561 | -0.24(-0.39%) |
Jan 21, 2020 | 60.79 | 61.24 | 60.73 | 61.12 | 1,844,825 | +0.27(+0.44%) |
Jan 17, 2020 | 60.81 | 60.92 | 60.68 | 60.86 | 484,167 | +0.11(+0.18%) |
Jan 16, 2020 | 60.60 | 60.76 | 60.51 | 60.75 | 450,774 | +0.31(+0.52%) |
Jan 15, 2020 | 60.09 | 60.57 | 60.09 | 60.44 | 535,224 | +0.20(+0.33%) |
Jan 14, 2020 | 59.88 | 60.33 | 59.80 | 60.24 | 496,593 | +0.28(+0.47%) |
Jan 13, 2020 | 59.51 | 59.97 | 59.39 | 59.95 | 1,097,324 | +0.48(+0.80%) |
Jan 10, 2020 | 59.46 | 59.67 | 59.29 | 59.48 | 392,815 | +0.05(+0.09%) |
Jan 09, 2020 | 59.52 | 59.65 | 59.26 | 59.42 | 334,968 | -0.03(-0.05%) |
Jan 08, 2020 | 59.19 | 59.75 | 59.19 | 59.45 | 467,656 | +0.34(+0.58%) |
Jan 07, 2020 | 59.23 | 59.45 | 59.06 | 59.11 | 1,358,139 | -0.29(-0.49%) |
Jan 06, 2020 | 59.17 | 59.45 | 59.01 | 59.40 | 534,942 | +0.05(+0.09%) |
Jan 03, 2020 | 59.12 | 59.39 | 58.87 | 59.35 | 362,016 | -0.15(-0.24%) |
Jan 02, 2020 | 59.39 | 59.56 | 59.13 | 59.49 | 478,995 | +0.11(+0.18%) |
Dec 31, 2019 | 59.13 | 59.53 | 59.03 | 59.39 | 474,118 | +0.30(+0.51%) |
Dec 30, 2019 | 59.39 | 59.39 | 58.93 | 59.09 | 396,088 | -0.05(-0.09%) |
Dec 27, 2019 | 59.22 | 59.34 | 58.99 | 59.14 | 315,948 | +0.24(+0.40%) |
Dec 26, 2019 | 58.90 | 59.03 | 58.70 | 58.90 | 176,773 | +0.04(+0.07%) |
Dec 24, 2019 | 59.03 | 59.03 | 58.55 | 58.86 | 228,511 | -0.14(-0.23%) |
Dec 23, 2019 | 59.39 | 59.50 | 58.88 | 59.00 | 332,621 | -0.48(-0.81%) |
Dec 20, 2019 | 59.39 | 59.54 | 59.22 | 59.49 | 458,588 | +0.10(+0.17%) |
Dec 19, 2019 | 59.32 | 59.61 | 59.30 | 59.39 | 348,333 | -0.04(-0.06%) |
Dec 18, 2019 | 59.48 | 59.48 | 59.06 | 59.42 | 469,476 | +0.04(+0.06%) |
Dec 17, 2019 | 58.94 | 59.48 | 58.93 | 59.39 | 693,051 | +0.12(+0.19%) |
Dec 16, 2019 | 59.32 | 59.58 | 59.23 | 59.27 | 403,124 | +0.32(+0.55%) |
Dec 13, 2019 | 58.69 | 59.16 | 58.48 | 58.95 | 1,337,006 | +0.47(+0.80%) |
Dec 12, 2019 | 58.17 | 58.57 | 57.99 | 58.48 | 656,078 | +0.39(+0.67%) |
Dec 11, 2019 | 57.89 | 58.18 | 57.88 | 58.09 | 376,485 | +0.21(+0.37%) |
Dec 10, 2019 | 57.73 | 58.17 | 57.27 | 57.88 | 475,809 | +0.11(+0.19%) |
Dec 09, 2019 | 57.80 | 57.98 | 57.59 | 57.77 | 1,687,465 | -0.07(-0.12%) |
Dec 06, 2019 | 58.01 | 58.07 | 57.67 | 57.84 | 534,672 | -0.09(-0.16%) |
Dec 05, 2019 | 57.85 | 58.01 | 57.51 | 57.93 | 681,754 | +0.36(+0.63%) |
Dec 04, 2019 | 57.22 | 57.81 | 57.09 | 57.57 | 1,112,876 | +0.62(+1.09%) |
Dec 03, 2019 | 57.38 | 57.39 | 56.12 | 56.95 | 1,134,237 | -1.03(-1.77%) |
Dec 02, 2019 | 59.00 | 59.00 | 57.95 | 57.98 | 695,357 | -0.99(-1.68%) |
Nov 29, 2019 | 58.72 | 59.07 | 58.72 | 58.96 | 1,235,605 | +0.09(+0.16%) |
Nov 27, 2019 | 58.57 | 58.91 | 58.53 | 58.87 | 736,038 | +0.34(+0.59%) |
Nov 26, 2019 | 58.30 | 58.56 | 58.02 | 58.53 | 416,617 | +0.15(+0.25%) |
Nov 25, 2019 | 58.36 | 58.47 | 58.11 | 58.38 | 325,249 | +0.11(+0.20%) |
Nov 22, 2019 | 58.45 | 58.56 | 58.25 | 58.27 | 332,783 | -0.11(-0.18%) |
Nov 21, 2019 | 58.60 | 58.60 | 58.28 | 58.37 | 505,973 | -0.08(-0.14%) |
Nov 20, 2019 | 58.43 | 58.67 | 58.22 | 58.46 | 376,568 | -0.02(-0.04%) |
Nov 19, 2019 | 58.84 | 58.91 | 58.46 | 58.48 | 567,732 | -0.31(-0.53%) |
Nov 18, 2019 | 58.59 | 58.81 | 58.35 | 58.80 | 454,156 | +0.05(+0.08%) |
Nov 15, 2019 | 58.39 | 58.90 | 58.30 | 58.75 | 550,854 | +0.42(+0.72%) |
Nov 14, 2019 | 58.04 | 58.38 | 57.98 | 58.33 | 403,163 | +0.28(+0.49%) |
Nov 13, 2019 | 57.89 | 58.13 | 57.76 | 58.04 | 312,669 | -0.16(-0.28%) |
Nov 12, 2019 | 58.08 | 58.30 | 58.03 | 58.21 | 5,583,406 | +0.02(+0.03%) |
Nov 11, 2019 | 58.08 | 58.26 | 58.06 | 58.19 | 255,477 | -0.11(-0.18%) |
Nov 08, 2019 | 58.24 | 58.35 | 58.08 | 58.30 | 288,020 | -0.13(-0.22%) |
Nov 07, 2019 | 58.08 | 58.46 | 58.01 | 58.43 | 511,693 | +0.62(+1.07%) |
Nov 06, 2019 | 57.74 | 57.88 | 57.64 | 57.81 | 417,895 | -0.03(-0.05%) |
Nov 05, 2019 | 57.58 | 58.10 | 57.54 | 57.84 | 1,086,684 | +0.37(+0.64%) |
Nov 04, 2019 | 57.29 | 57.52 | 57.16 | 57.47 | 917,225 | +0.37(+0.64%) |
Nov 01, 2019 | 56.90 | 57.19 | 56.74 | 57.10 | 365,670 | +0.41(+0.72%) |
Oct 31, 2019 | 56.85 | 57.18 | 56.50 | 56.70 | 577,897 | -0.04(-0.07%) |
Oct 30, 2019 | 56.68 | 56.79 | 56.26 | 56.73 | 3,287,316 | -0.02(-0.03%) |
Oct 29, 2019 | 56.77 | 57.00 | 56.72 | 56.75 | 316,351 | -0.08(-0.15%) |
Oct 28, 2019 | 56.94 | 57.04 | 56.79 | 56.83 | 2,999,381 | +0.06(+0.11%) |
Oct 25, 2019 | 56.18 | 56.92 | 56.18 | 56.77 | 432,814 | +0.42(+0.74%) |
Oct 24, 2019 | 56.53 | 56.68 | 56.19 | 56.36 | 4,342,751 | -0.08(-0.15%) |
Oct 23, 2019 | 56.32 | 56.49 | 56.29 | 56.44 | 336,175 | +0.09(+0.16%) |
Oct 22, 2019 | 56.21 | 56.64 | 56.21 | 56.35 | 742,618 | +0.07(+0.12%) |
Oct 21, 2019 | 55.93 | 56.35 | 55.92 | 56.28 | 517,698 | +0.53(+0.95%) |
Oct 18, 2019 | 55.65 | 55.91 | 55.60 | 55.75 | 261,329 | +0.09(+0.16%) |
Oct 17, 2019 | 55.84 | 55.92 | 55.52 | 55.66 | 252,019 | +0.16(+0.29%) |
Oct 16, 2019 | 55.41 | 55.84 | 55.41 | 55.50 | 320,195 | +0.07(+0.12%) |
Oct 15, 2019 | 55.64 | 55.77 | 55.29 | 55.43 | 539,579 | +0.04(+0.07%) |
Oct 14, 2019 | 55.41 | 55.59 | 55.37 | 55.40 | 109,796 | -0.11(-0.19%) |
Oct 11, 2019 | 55.56 | 55.96 | 55.39 | 55.50 | 476,083 | +0.82(+1.49%) |
Oct 10, 2019 | 54.46 | 55.03 | 54.42 | 54.69 | 299,179 | +0.43(+0.79%) |
Oct 09, 2019 | 54.13 | 54.38 | 53.89 | 54.26 | 389,893 | +0.31(+0.57%) |
Oct 08, 2019 | 54.36 | 54.40 | 53.78 | 53.95 | 609,270 | -0.58(-1.07%) |
Oct 07, 2019 | 54.36 | 54.76 | 54.32 | 54.53 | 958,385 | +0.11(+0.21%) |
Oct 04, 2019 | 54.24 | 54.45 | 54.03 | 54.41 | 530,201 | +0.31(+0.57%) |
Oct 03, 2019 | 54.03 | 54.37 | 53.61 | 54.10 | 1,109,838 | -0.22(-0.40%) |
Oct 02, 2019 | 54.97 | 55.10 | 53.98 | 54.32 | 1,197,898 | -1.04(-1.87%) |
Oct 01, 2019 | 56.22 | 56.22 | 55.08 | 55.36 | 501,828 | -0.38(-0.68%) |
Sep 30, 2019 | 55.73 | 56.07 | 55.67 | 55.74 | 396,800 | +0.08(+0.15%) |
Sep 27, 2019 | 55.65 | 55.97 | 55.49 | 55.65 | 459,808 | +0.46(+0.84%) |
Sep 26, 2019 | 55.27 | 55.44 | 55.12 | 55.19 | 674,541 | -0.13(-0.23%) |
Sep 25, 2019 | 54.63 | 55.59 | 54.57 | 55.32 | 485,410 | +0.51(+0.92%) |
Sep 24, 2019 | 55.20 | 55.49 | 54.63 | 54.81 | 480,744 | -0.42(-0.75%) |
Sep 23, 2019 | 55.26 | 55.49 | 55.13 | 55.23 | 671,000 | -0.29(-0.52%) |
Sep 20, 2019 | 55.43 | 55.90 | 55.43 | 55.52 | 602,050 | +0.08(+0.14%) |
Sep 19, 2019 | 55.26 | 55.87 | 55.26 | 55.44 | 445,716 | +0.11(+0.19%) |
Sep 18, 2019 | 54.92 | 55.40 | 54.88 | 55.34 | 404,648 | +0.22(+0.40%) |
Sep 17, 2019 | 54.62 | 55.29 | 54.42 | 55.12 | 592,681 | +0.13(+0.23%) |
Sep 16, 2019 | 54.61 | 55.18 | 54.57 | 54.99 | 336,635 | +0.05(+0.10%) |
Sep 13, 2019 | 55.09 | 55.31 | 54.92 | 54.94 | 474,098 | +0.07(+0.12%) |
Sep 12, 2019 | 54.57 | 55.11 | 54.16 | 54.87 | 546,363 | +0.19(+0.35%) |
Sep 11, 2019 | 54.64 | 54.91 | 54.26 | 54.68 | 705,255 | +0.14(+0.26%) |
Sep 10, 2019 | 53.45 | 54.54 | 53.44 | 54.53 | 640,829 | +0.97(+1.82%) |
Sep 09, 2019 | 53.27 | 53.57 | 53.04 | 53.56 | 1,299,926 | +0.73(+1.37%) |
Sep 06, 2019 | 52.65 | 53.04 | 52.48 | 52.83 | 676,678 | +0.47(+0.89%) |
Sep 05, 2019 | 52.16 | 53.04 | 51.99 | 52.37 | 820,064 | +0.85(+1.66%) |
Sep 04, 2019 | 51.53 | 51.73 | 51.08 | 51.51 | 1,228,105 | +0.29(+0.56%) |
Sep 03, 2019 | 51.61 | 51.61 | 50.76 | 51.22 | 1,005,324 | -0.64(-1.24%) |
Aug 30, 2019 | 52.15 | 52.43 | 51.75 | 51.87 | 859,940 | +0.02(+0.04%) |
Aug 29, 2019 | 51.04 | 52.00 | 51.04 | 51.84 | 1,047,835 | +1.09(+2.14%) |
Aug 28, 2019 | 50.54 | 51.09 | 50.54 | 50.76 | 955,631 | +0.20(+0.39%) |
Aug 27, 2019 | 51.77 | 51.97 | 50.20 | 50.56 | 1,535,372 | -2.22(-4.21%) |
Aug 26, 2019 | 52.71 | 53.06 | 52.56 | 52.78 | 552,058 | +0.45(+0.87%) |
Aug 23, 2019 | 52.76 | 53.32 | 52.16 | 52.33 | 490,373 | -0.53(-1.00%) |
Aug 22, 2019 | 53.09 | 53.42 | 52.83 | 52.86 | 557,602 | -0.08(-0.14%) |
Aug 21, 2019 | 52.97 | 53.05 | 52.67 | 52.93 | 443,019 | +0.38(+0.72%) |
Aug 20, 2019 | 53.09 | 53.14 | 52.45 | 52.55 | 545,501 | -0.75(-1.40%) |
Aug 19, 2019 | 53.57 | 53.69 | 53.29 | 53.30 | 494,196 | +0.27(+0.51%) |
Aug 16, 2019 | 52.97 | 53.14 | 52.63 | 53.03 | 402,381 | +0.67(+1.28%) |
Aug 15, 2019 | 52.52 | 52.67 | 52.05 | 52.36 | 511,048 | -0.25(-0.47%) |
Aug 14, 2019 | 53.29 | 53.40 | 52.39 | 52.61 | 646,261 | -1.50(-2.78%) |
Aug 13, 2019 | 53.67 | 54.43 | 53.27 | 54.11 | 358,904 | +0.34(+0.63%) |
Aug 12, 2019 | 54.26 | 54.26 | 53.54 | 53.77 | 332,758 | -0.84(-1.54%) |
Aug 09, 2019 | 54.64 | 54.84 | 54.37 | 54.61 | 252,332 | -0.03(-0.06%) |
Aug 08, 2019 | 54.41 | 55.00 | 54.21 | 54.64 | 284,308 | +0.55(+1.02%) |
Aug 07, 2019 | 53.64 | 54.30 | 53.19 | 54.09 | 548,382 | -0.01(-0.01%) |
Aug 06, 2019 | 54.53 | 54.53 | 53.35 | 54.10 | 1,101,365 | -0.22(-0.40%) |
Aug 05, 2019 | 54.79 | 54.85 | 54.17 | 54.32 | 818,222 | -0.97(-1.75%) |
Aug 02, 2019 | 55.56 | 55.58 | 54.79 | 55.28 | 564,604 | -0.40(-0.72%) |
Aug 01, 2019 | 56.20 | 56.44 | 55.47 | 55.68 | 525,717 | -0.85(-1.51%) |
Jul 31, 2019 | 56.69 | 56.85 | 56.16 | 56.54 | 559,868 | +0.07(+0.12%) |
Jul 30, 2019 | 56.51 | 56.65 | 56.07 | 56.47 | 607,912 | -0.30(-0.53%) |
Jul 29, 2019 | 56.51 | 57.00 | 56.51 | 56.77 | 415,122 | +0.18(+0.32%) |
Jul 26, 2019 | 56.55 | 56.69 | 56.24 | 56.59 | 346,222 | +0.07(+0.13%) |
Jul 25, 2019 | 56.72 | 56.81 | 56.34 | 56.51 | 541,945 | -0.06(-0.11%) |
Jul 24, 2019 | 56.15 | 56.63 | 56.12 | 56.57 | 466,567 | +0.33(+0.58%) |
Jul 23, 2019 | 56.05 | 56.35 | 56.05 | 56.25 | 442,746 | +0.13(+0.23%) |
Jul 22, 2019 | 56.31 | 56.38 | 55.97 | 56.12 | 407,194 | -0.20(-0.36%) |
Jul 19, 2019 | 56.64 | 56.72 | 56.25 | 56.32 | 399,074 | -0.35(-0.62%) |
Jul 18, 2019 | 56.34 | 56.68 | 56.31 | 56.67 | 444,252 | +0.17(+0.30%) |
Jul 17, 2019 | 56.66 | 56.95 | 56.45 | 56.50 | 323,551 | -0.16(-0.29%) |
Jul 16, 2019 | 56.89 | 57.14 | 56.66 | 56.66 | 451,606 | -0.09(-0.16%) |
Jul 15, 2019 | 57.27 | 57.37 | 56.67 | 56.75 | 403,327 | -0.43(-0.74%) |
Jul 12, 2019 | 57.42 | 57.45 | 57.16 | 57.18 | 502,767 | -0.08(-0.14%) |
Jul 11, 2019 | 57.07 | 57.35 | 57.01 | 57.26 | 407,582 | +0.21(+0.37%) |
Jul 10, 2019 | 57.43 | 57.73 | 57.01 | 57.05 | 570,104 | -0.27(-0.47%) |
Jul 09, 2019 | 57.03 | 57.37 | 56.98 | 57.32 | 3,855,684 | +0.10(+0.17%) |
Jul 08, 2019 | 57.27 | 57.38 | 57.08 | 57.22 | 1,984,393 | -0.31(-0.54%) |
Jul 05, 2019 | 57.11 | 57.55 | 56.96 | 57.54 | 600,959 | +0.42(+0.74%) |
Jul 03, 2019 | 56.99 | 57.22 | 56.83 | 57.11 | 543,144 | +0.33(+0.58%) |
Jul 02, 2019 | 56.53 | 56.92 | 56.46 | 56.78 | 1,257,567 | +0.34(+0.61%) |