Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.22 | 47.22 | 45.26 | 45.84 | 2,620,356 | -1.27(-2.70%) |
Mar 30, 2020 | 46.61 | 47.83 | 45.54 | 47.11 | 3,294,546 | +1.33(+2.90%) |
Mar 27, 2020 | 45.57 | 47.61 | 44.81 | 45.79 | 3,434,024 | -1.96(-4.11%) |
Mar 26, 2020 | 44.77 | 49.25 | 44.54 | 47.75 | 3,882,971 | +3.23(+7.26%) |
Mar 25, 2020 | 41.38 | 46.97 | 41.38 | 44.51 | 4,036,439 | +2.85(+6.83%) |
Mar 24, 2020 | 38.32 | 42.34 | 38.02 | 41.67 | 3,619,934 | +4.89(+13.29%) |
Mar 23, 2020 | 38.42 | 40.05 | 36.51 | 36.78 | 4,265,365 | -1.98(-5.10%) |
Mar 20, 2020 | 40.42 | 42.65 | 38.51 | 38.76 | 4,900,084 | -1.57(-3.90%) |
Mar 19, 2020 | 40.12 | 40.76 | 37.22 | 40.33 | 3,728,341 | -0.23(-0.57%) |
Mar 18, 2020 | 40.04 | 42.03 | 37.86 | 40.56 | 6,352,909 | -1.92(-4.52%) |
Mar 17, 2020 | 38.97 | 44.63 | 37.67 | 42.48 | 5,850,315 | +4.31(+11.29%) |
Mar 16, 2020 | 40.09 | 42.27 | 36.08 | 38.17 | 5,627,271 | -5.87(-13.33%) |
Mar 13, 2020 | 45.44 | 45.78 | 41.17 | 44.04 | 5,175,763 | +0.68(+1.56%) |
Mar 12, 2020 | 46.27 | 46.77 | 42.41 | 43.36 | 5,359,094 | -6.05(-12.24%) |
Mar 11, 2020 | 51.34 | 51.34 | 48.49 | 49.41 | 4,086,941 | -3.43(-6.50%) |
Mar 10, 2020 | 51.74 | 52.97 | 49.79 | 52.84 | 6,142,567 | +1.76(+3.45%) |
Mar 09, 2020 | 53.96 | 54.95 | 51.08 | 51.08 | 4,508,023 | -4.82(-8.63%) |
Mar 06, 2020 | 55.78 | 56.41 | 54.73 | 55.90 | 4,185,130 | -1.17(-2.06%) |
Mar 05, 2020 | 57.50 | 58.78 | 56.66 | 57.07 | 2,557,541 | -0.95(-1.64%) |
Mar 04, 2020 | 56.91 | 58.03 | 56.35 | 58.03 | 5,464,678 | +1.54(+2.72%) |
Mar 03, 2020 | 57.74 | 59.40 | 56.16 | 56.49 | 5,260,436 | -1.77(-3.04%) |
Mar 02, 2020 | 55.85 | 58.28 | 55.50 | 58.26 | 4,651,617 | +2.69(+4.84%) |
Feb 28, 2020 | 56.72 | 57.02 | 53.97 | 55.57 | 6,542,070 | -2.53(-4.36%) |
Feb 27, 2020 | 61.21 | 61.38 | 57.77 | 58.10 | 2,550,154 | -3.36(-5.46%) |
Feb 26, 2020 | 62.08 | 62.73 | 61.42 | 61.46 | 2,030,596 | -0.64(-1.03%) |
Feb 25, 2020 | 63.19 | 63.53 | 61.83 | 62.09 | 1,997,581 | -1.03(-1.62%) |
Feb 24, 2020 | 64.30 | 64.35 | 63.11 | 63.12 | 1,697,563 | -1.03(-1.61%) |
Feb 21, 2020 | 63.85 | 64.95 | 63.72 | 64.15 | 1,742,827 | +0.21(+0.32%) |
Feb 20, 2020 | 63.33 | 64.03 | 63.27 | 63.95 | 1,812,370 | +0.56(+0.89%) |
Feb 19, 2020 | 63.81 | 64.57 | 63.19 | 63.38 | 2,020,813 | -0.40(-0.62%) |
Feb 18, 2020 | 64.00 | 64.15 | 63.60 | 63.78 | 2,064,651 | -0.02(-0.03%) |
Feb 14, 2020 | 64.05 | 64.11 | 63.60 | 63.80 | 1,600,392 | -0.19(-0.30%) |
Feb 13, 2020 | 64.24 | 64.47 | 63.35 | 63.99 | 1,855,756 | -0.11(-0.17%) |
Feb 12, 2020 | 64.42 | 64.58 | 63.91 | 64.10 | 1,768,008 | -0.41(-0.64%) |
Feb 11, 2020 | 64.91 | 65.28 | 64.46 | 64.51 | 1,971,669 | -0.17(-0.26%) |
Feb 10, 2020 | 63.86 | 64.77 | 63.46 | 64.68 | 1,266,709 | +0.99(+1.56%) |
Feb 07, 2020 | 63.16 | 63.95 | 63.03 | 63.68 | 1,445,141 | +0.59(+0.93%) |
Feb 06, 2020 | 64.03 | 64.19 | 63.04 | 63.10 | 1,607,568 | -0.86(-1.34%) |
Feb 05, 2020 | 62.66 | 64.24 | 62.51 | 63.96 | 2,049,929 | +1.54(+2.46%) |
Feb 04, 2020 | 64.46 | 64.46 | 62.09 | 62.42 | 3,526,419 | -1.81(-2.82%) |
Feb 03, 2020 | 63.48 | 64.39 | 63.34 | 64.23 | 1,590,481 | +0.92(+1.45%) |
Jan 31, 2020 | 63.31 | 64.01 | 63.11 | 63.31 | 3,567,511 | -0.10(-0.16%) |
Jan 30, 2020 | 63.52 | 63.69 | 63.27 | 63.41 | 1,593,799 | -0.26(-0.40%) |
Jan 29, 2020 | 63.50 | 63.86 | 63.30 | 63.67 | 1,498,837 | +0.15(+0.23%) |
Jan 28, 2020 | 63.16 | 63.89 | 63.16 | 63.52 | 1,919,488 | +0.49(+0.77%) |
Jan 27, 2020 | 63.66 | 64.00 | 62.87 | 63.03 | 1,784,274 | -0.59(-0.92%) |
Jan 24, 2020 | 64.08 | 64.50 | 63.47 | 63.62 | 1,856,000 | -0.64(-0.99%) |
Jan 23, 2020 | 63.63 | 64.38 | 63.55 | 64.25 | 1,678,264 | +0.51(+0.80%) |
Jan 22, 2020 | 64.80 | 64.91 | 63.57 | 63.74 | 1,818,356 | -0.93(-1.45%) |
Jan 21, 2020 | 63.77 | 64.72 | 63.72 | 64.68 | 2,025,245 | +1.03(+1.61%) |
Jan 17, 2020 | 63.43 | 64.07 | 63.38 | 63.65 | 1,966,393 | +0.33(+0.52%) |
Jan 16, 2020 | 63.59 | 63.68 | 63.10 | 63.32 | 2,032,813 | -0.31(-0.48%) |
Jan 15, 2020 | 62.68 | 63.91 | 62.68 | 63.62 | 2,397,936 | +1.57(+2.53%) |
Jan 14, 2020 | 62.27 | 62.57 | 61.71 | 62.05 | 2,812,214 | -0.28(-0.45%) |
Jan 13, 2020 | 62.31 | 62.76 | 62.24 | 62.33 | 1,503,827 | -0.11(-0.17%) |
Jan 10, 2020 | 62.97 | 63.27 | 62.12 | 62.44 | 2,027,575 | -0.53(-0.84%) |
Jan 09, 2020 | 62.63 | 63.03 | 62.37 | 62.97 | 1,709,908 | +0.33(+0.53%) |
Jan 08, 2020 | 62.98 | 63.53 | 62.59 | 62.64 | 2,280,655 | -0.10(-0.16%) |
Jan 07, 2020 | 62.14 | 63.02 | 61.90 | 62.74 | 1,953,693 | +0.60(+0.97%) |
Jan 06, 2020 | 61.83 | 62.19 | 61.41 | 62.14 | 1,644,557 | +0.29(+0.47%) |
Jan 03, 2020 | 61.47 | 61.92 | 61.31 | 61.85 | 1,764,470 | +0.33(+0.54%) |
Jan 02, 2020 | 61.79 | 62.51 | 61.46 | 61.52 | 3,182,694 | -0.85(-1.37%) |
Dec 31, 2019 | 61.77 | 62.42 | 61.71 | 62.37 | 1,881,996 | +0.58(+0.94%) |
Dec 30, 2019 | 61.67 | 61.99 | 61.12 | 61.79 | 2,423,888 | +0.11(+0.17%) |
Dec 27, 2019 | 61.86 | 61.90 | 61.27 | 61.68 | 1,714,799 | -0.11(-0.17%) |
Dec 26, 2019 | 61.56 | 61.85 | 61.27 | 61.79 | 1,273,409 | +0.43(+0.71%) |
Dec 24, 2019 | 61.36 | 61.56 | 61.22 | 61.36 | 697,894 | +0.01(+0.01%) |
Dec 23, 2019 | 61.50 | 62.19 | 61.19 | 61.35 | 1,716,929 | -0.31(-0.51%) |
Dec 20, 2019 | 60.30 | 61.88 | 60.11 | 61.66 | 6,413,363 | +1.45(+2.41%) |
Dec 19, 2019 | 61.11 | 61.17 | 60.13 | 60.21 | 2,585,896 | -0.70(-1.14%) |
Dec 18, 2019 | 60.57 | 61.08 | 59.12 | 60.90 | 4,535,191 | +0.59(+0.98%) |
Dec 17, 2019 | 60.50 | 60.82 | 60.00 | 60.31 | 2,462,019 | -0.37(-0.61%) |
Dec 16, 2019 | 59.67 | 60.68 | 59.29 | 60.68 | 2,371,559 | +1.07(+1.80%) |
Dec 13, 2019 | 59.04 | 59.84 | 58.44 | 59.61 | 2,673,535 | +1.02(+1.74%) |
Dec 12, 2019 | 58.53 | 58.99 | 58.34 | 58.59 | 1,872,422 | -0.07(-0.11%) |
Dec 11, 2019 | 58.69 | 58.99 | 58.12 | 58.66 | 2,917,360 | +0.20(+0.35%) |
Dec 10, 2019 | 58.26 | 58.66 | 58.17 | 58.45 | 1,859,826 | +0.22(+0.38%) |
Dec 09, 2019 | 58.76 | 58.76 | 58.12 | 58.23 | 1,437,535 | -0.30(-0.50%) |
Dec 06, 2019 | 58.22 | 58.98 | 58.22 | 58.53 | 2,208,434 | +0.02(+0.04%) |
Dec 05, 2019 | 58.21 | 58.99 | 58.08 | 58.50 | 2,523,977 | +0.28(+0.48%) |
Dec 04, 2019 | 58.61 | 59.12 | 58.04 | 58.22 | 4,243,001 | -0.61(-1.03%) |
Dec 03, 2019 | 58.86 | 59.48 | 58.54 | 58.83 | 3,423,770 | +0.15(+0.25%) |
Dec 02, 2019 | 56.51 | 58.83 | 55.89 | 58.68 | 5,331,039 | +2.02(+3.56%) |
Nov 29, 2019 | 57.53 | 57.74 | 56.31 | 56.66 | 3,073,151 | -0.60(-1.05%) |
Nov 27, 2019 | 56.82 | 57.89 | 56.49 | 57.26 | 5,445,602 | +0.68(+1.20%) |
Nov 26, 2019 | 57.42 | 57.84 | 56.14 | 56.58 | 5,884,902 | -1.05(-1.82%) |
Nov 25, 2019 | 58.62 | 58.79 | 57.45 | 57.63 | 2,719,688 | -0.80(-1.36%) |
Nov 22, 2019 | 58.44 | 58.80 | 58.06 | 58.43 | 2,501,226 | +0.20(+0.34%) |
Nov 21, 2019 | 58.09 | 58.43 | 57.41 | 58.23 | 2,909,580 | +0.07(+0.13%) |
Nov 20, 2019 | 56.48 | 58.28 | 56.21 | 58.16 | 2,594,375 | +1.69(+2.99%) |
Nov 19, 2019 | 56.72 | 56.78 | 56.10 | 56.47 | 2,756,777 | -0.52(-0.92%) |
Nov 18, 2019 | 57.44 | 57.74 | 56.83 | 56.99 | 3,055,843 | -0.49(-0.86%) |
Nov 15, 2019 | 57.12 | 57.69 | 56.64 | 57.48 | 2,589,758 | +0.34(+0.60%) |
Nov 14, 2019 | 56.34 | 57.55 | 56.34 | 57.14 | 2,925,311 | +1.29(+2.30%) |
Nov 13, 2019 | 55.04 | 56.23 | 54.66 | 55.85 | 2,356,437 | +1.04(+1.90%) |
Nov 12, 2019 | 54.46 | 55.07 | 54.27 | 54.81 | 2,725,958 | +0.43(+0.80%) |
Nov 11, 2019 | 54.45 | 54.57 | 53.92 | 54.38 | 1,982,544 | +0.01(+0.02%) |
Nov 08, 2019 | 53.51 | 54.44 | 53.25 | 54.37 | 2,043,320 | +0.50(+0.93%) |
Nov 07, 2019 | 53.57 | 54.18 | 53.34 | 53.87 | 3,920,059 | +0.02(+0.03%) |
Nov 06, 2019 | 54.43 | 54.93 | 53.84 | 53.85 | 3,410,818 | -0.39(-0.71%) |
Nov 05, 2019 | 54.08 | 55.16 | 54.04 | 54.24 | 4,095,793 | -0.03(-0.06%) |
Nov 04, 2019 | 53.43 | 54.45 | 52.70 | 54.27 | 4,439,728 | +0.49(+0.91%) |
Nov 01, 2019 | 51.45 | 53.85 | 51.01 | 53.78 | 4,656,736 | +2.20(+4.26%) |
Oct 31, 2019 | 51.24 | 52.14 | 50.83 | 51.58 | 5,136,445 | +0.61(+1.19%) |
Oct 30, 2019 | 52.38 | 53.70 | 49.46 | 50.97 | 8,163,899 | -2.66(-4.95%) |
Oct 29, 2019 | 52.93 | 54.07 | 52.51 | 53.63 | 4,153,842 | +0.69(+1.30%) |
Oct 28, 2019 | 51.93 | 54.69 | 51.73 | 52.94 | 5,550,867 | -1.22(-2.26%) |
Oct 25, 2019 | 58.17 | 58.22 | 51.41 | 54.16 | 15,348,561 | -5.04(-8.51%) |
Oct 24, 2019 | 59.38 | 59.38 | 58.66 | 59.20 | 1,593,957 | -0.19(-0.32%) |
Oct 23, 2019 | 58.72 | 59.45 | 58.56 | 59.39 | 2,388,442 | +0.72(+1.23%) |
Oct 22, 2019 | 57.90 | 58.75 | 57.90 | 58.67 | 1,705,884 | +0.86(+1.49%) |
Oct 21, 2019 | 57.92 | 58.12 | 57.65 | 57.80 | 1,566,393 | -0.02(-0.04%) |
Oct 18, 2019 | 57.79 | 57.97 | 57.35 | 57.83 | 1,627,242 | -0.03(-0.06%) |
Oct 17, 2019 | 57.22 | 57.96 | 57.08 | 57.86 | 1,595,647 | +0.59(+1.03%) |
Oct 16, 2019 | 57.32 | 57.37 | 56.89 | 57.27 | 2,154,467 | -0.04(-0.07%) |
Oct 15, 2019 | 57.36 | 57.94 | 57.07 | 57.31 | 3,023,312 | -0.14(-0.24%) |
Oct 14, 2019 | 58.53 | 58.71 | 56.41 | 57.45 | 3,575,254 | -1.04(-1.78%) |
Oct 11, 2019 | 60.76 | 61.07 | 58.33 | 58.49 | 4,461,623 | -2.35(-3.85%) |
Oct 10, 2019 | 60.74 | 61.04 | 60.09 | 60.84 | 2,030,858 | -0.17(-0.28%) |
Oct 09, 2019 | 61.57 | 61.69 | 60.66 | 61.01 | 1,709,774 | -0.27(-0.44%) |
Oct 08, 2019 | 61.41 | 61.75 | 60.98 | 61.28 | 2,620,225 | -0.13(-0.21%) |
Oct 07, 2019 | 61.89 | 62.09 | 61.10 | 61.41 | 1,818,776 | -0.57(-0.93%) |
Oct 04, 2019 | 60.86 | 62.09 | 60.54 | 61.99 | 2,277,334 | +1.34(+2.22%) |
Oct 03, 2019 | 61.13 | 61.17 | 60.26 | 60.64 | 2,459,938 | -0.43(-0.71%) |
Oct 02, 2019 | 60.53 | 61.13 | 59.72 | 61.08 | 2,619,374 | +0.48(+0.78%) |
Oct 01, 2019 | 61.71 | 62.12 | 60.55 | 60.60 | 1,758,095 | -1.25(-2.02%) |
Sep 30, 2019 | 62.22 | 62.30 | 61.41 | 61.85 | 3,430,253 | -0.38(-0.61%) |
Sep 27, 2019 | 62.15 | 62.33 | 61.45 | 62.22 | 2,757,312 | +0.11(+0.17%) |
Sep 26, 2019 | 61.25 | 62.19 | 61.03 | 62.12 | 1,956,697 | +0.98(+1.61%) |
Sep 25, 2019 | 61.27 | 61.45 | 60.79 | 61.13 | 1,540,666 | -0.15(-0.25%) |
Sep 24, 2019 | 60.59 | 61.62 | 60.48 | 61.29 | 3,519,622 | +0.96(+1.59%) |
Sep 23, 2019 | 59.29 | 60.42 | 58.89 | 60.33 | 1,525,869 | +1.16(+1.95%) |
Sep 20, 2019 | 59.02 | 59.33 | 58.31 | 59.17 | 4,969,144 | +0.09(+0.15%) |
Sep 19, 2019 | 58.99 | 59.36 | 58.68 | 59.08 | 1,629,957 | +0.46(+0.78%) |
Sep 18, 2019 | 58.71 | 58.88 | 58.18 | 58.63 | 1,930,162 | +0.21(+0.36%) |
Sep 17, 2019 | 58.21 | 58.93 | 57.71 | 58.41 | 1,978,713 | +0.27(+0.46%) |
Sep 16, 2019 | 58.69 | 58.77 | 57.75 | 58.15 | 1,199,664 | -0.37(-0.63%) |
Sep 13, 2019 | 58.80 | 59.27 | 58.26 | 58.51 | 1,424,286 | -0.50(-0.84%) |
Sep 12, 2019 | 59.81 | 59.99 | 58.58 | 59.01 | 2,073,106 | -0.21(-0.36%) |
Sep 11, 2019 | 58.99 | 59.66 | 58.34 | 59.22 | 2,541,919 | +0.01(+0.01%) |
Sep 10, 2019 | 57.75 | 59.21 | 57.57 | 59.21 | 3,926,432 | +1.36(+2.35%) |
Sep 09, 2019 | 57.50 | 58.02 | 57.19 | 57.85 | 2,600,207 | +0.11(+0.20%) |
Sep 06, 2019 | 58.08 | 58.33 | 57.56 | 57.74 | 2,845,253 | -0.27(-0.46%) |
Sep 05, 2019 | 59.17 | 59.38 | 57.88 | 58.01 | 3,624,525 | -1.52(-2.56%) |
Sep 04, 2019 | 59.78 | 59.85 | 59.09 | 59.53 | 1,368,720 | -0.18(-0.30%) |
Sep 03, 2019 | 58.79 | 59.94 | 58.66 | 59.71 | 3,698,399 | +0.92(+1.56%) |
Aug 30, 2019 | 58.97 | 59.05 | 58.40 | 58.79 | 2,383,891 | +0.03(+0.06%) |
Aug 29, 2019 | 58.82 | 58.86 | 58.46 | 58.76 | 2,012,428 | +0.37(+0.63%) |
Aug 28, 2019 | 59.54 | 59.60 | 58.36 | 58.39 | 2,790,247 | -1.26(-2.11%) |
Aug 27, 2019 | 59.99 | 60.20 | 59.12 | 59.65 | 3,097,832 | -0.05(-0.08%) |
Aug 26, 2019 | 58.95 | 59.71 | 58.85 | 59.70 | 1,292,707 | +1.04(+1.78%) |
Aug 23, 2019 | 59.22 | 59.68 | 58.33 | 58.66 | 2,342,708 | -0.59(-0.99%) |
Aug 22, 2019 | 59.24 | 59.52 | 58.65 | 59.24 | 1,307,218 | -0.12(-0.21%) |
Aug 21, 2019 | 58.83 | 59.37 | 58.61 | 59.37 | 1,636,639 | +0.80(+1.36%) |
Aug 20, 2019 | 59.08 | 59.08 | 58.52 | 58.57 | 2,535,623 | -0.53(-0.89%) |
Aug 19, 2019 | 58.94 | 59.39 | 58.41 | 59.10 | 2,612,980 | +0.12(+0.21%) |
Aug 16, 2019 | 58.66 | 59.20 | 58.66 | 58.98 | 1,938,263 | +0.35(+0.60%) |
Aug 15, 2019 | 58.72 | 59.15 | 58.26 | 58.63 | 2,973,965 | +0.20(+0.35%) |
Aug 14, 2019 | 59.67 | 59.72 | 58.11 | 58.42 | 4,524,049 | -1.13(-1.90%) |
Aug 13, 2019 | 59.53 | 59.85 | 59.18 | 59.55 | 4,149,080 | +0.11(+0.19%) |
Aug 12, 2019 | 60.27 | 60.27 | 59.07 | 59.44 | 4,045,318 | -1.07(-1.76%) |
Aug 09, 2019 | 61.14 | 61.33 | 60.43 | 60.51 | 2,069,554 | -0.60(-0.98%) |
Aug 08, 2019 | 60.35 | 61.25 | 59.93 | 61.11 | 2,784,563 | +0.76(+1.25%) |
Aug 07, 2019 | 59.58 | 60.46 | 58.94 | 60.35 | 3,242,199 | +0.67(+1.12%) |
Aug 06, 2019 | 58.86 | 59.78 | 58.69 | 59.68 | 3,565,551 | +0.70(+1.19%) |
Aug 05, 2019 | 59.87 | 60.38 | 58.77 | 58.98 | 5,412,122 | -1.01(-1.68%) |
Aug 02, 2019 | 60.07 | 60.93 | 58.84 | 59.99 | 6,285,127 | -0.11(-0.18%) |
Aug 01, 2019 | 60.52 | 60.98 | 59.92 | 60.10 | 6,692,012 | -0.54(-0.89%) |
Jul 31, 2019 | 57.39 | 61.20 | 57.27 | 60.64 | 32,108,552 | +3.47(+6.08%) |
Jul 30, 2019 | 56.90 | 57.33 | 56.12 | 57.16 | 4,635,153 | -0.27(-0.47%) |
Jul 29, 2019 | 57.63 | 58.02 | 56.70 | 57.43 | 3,055,922 | -0.28(-0.49%) |
Jul 26, 2019 | 57.07 | 59.05 | 56.66 | 57.72 | 5,588,473 | +0.75(+1.31%) |
Jul 25, 2019 | 57.63 | 57.63 | 56.70 | 56.97 | 2,289,924 | -0.81(-1.39%) |
Jul 24, 2019 | 57.22 | 57.83 | 56.84 | 57.77 | 2,009,378 | +0.61(+1.07%) |
Jul 23, 2019 | 56.80 | 57.45 | 56.49 | 57.16 | 1,861,517 | +0.48(+0.85%) |
Jul 22, 2019 | 57.10 | 57.22 | 56.22 | 56.68 | 2,001,938 | -0.40(-0.70%) |
Jul 19, 2019 | 57.22 | 57.51 | 56.87 | 57.08 | 2,267,105 | -0.50(-0.86%) |
Jul 18, 2019 | 56.37 | 57.62 | 56.34 | 57.58 | 2,097,331 | +0.89(+1.58%) |
Jul 17, 2019 | 57.23 | 57.25 | 56.54 | 56.68 | 2,139,853 | -0.34(-0.60%) |
Jul 16, 2019 | 57.33 | 57.90 | 56.92 | 57.02 | 3,475,460 | -0.37(-0.65%) |
Jul 15, 2019 | 57.36 | 57.79 | 57.05 | 57.40 | 3,373,648 | -0.07(-0.11%) |
Jul 12, 2019 | 56.81 | 57.58 | 56.34 | 57.46 | 3,219,826 | +0.56(+0.99%) |
Jul 11, 2019 | 56.62 | 58.19 | 56.33 | 56.90 | 5,531,254 | +0.27(+0.47%) |
Jul 10, 2019 | 56.84 | 57.15 | 56.31 | 56.63 | 2,360,248 | -0.08(-0.14%) |
Jul 09, 2019 | 56.16 | 56.82 | 55.89 | 56.71 | 4,160,935 | +0.35(+0.62%) |
Jul 08, 2019 | 54.51 | 56.67 | 54.51 | 56.36 | 3,666,757 | +1.72(+3.14%) |
Jul 05, 2019 | 54.35 | 54.71 | 53.34 | 54.65 | 2,479,163 | +0.08(+0.15%) |
Jul 03, 2019 | 54.41 | 54.58 | 54.00 | 54.56 | 1,853,245 | +0.43(+0.79%) |
Jul 02, 2019 | 54.02 | 54.24 | 53.60 | 54.14 | 2,916,579 | +0.08(+0.15%) |
Jul 01, 2019 | 54.46 | 54.46 | 53.44 | 54.06 | 2,495,451 | -0.28(-0.52%) |
Jun 28, 2019 | 52.66 | 54.36 | 52.66 | 54.34 | 5,681,557 | +1.85(+3.52%) |
Jun 27, 2019 | 51.62 | 52.66 | 51.54 | 52.49 | 2,137,114 | +1.03(+2.00%) |
Jun 26, 2019 | 52.32 | 52.63 | 51.32 | 51.46 | 1,772,938 | -0.98(-1.88%) |
Jun 25, 2019 | 52.90 | 52.90 | 52.05 | 52.44 | 1,878,693 | -0.39(-0.75%) |
Jun 24, 2019 | 52.64 | 53.14 | 52.37 | 52.84 | 3,001,880 | +0.11(+0.21%) |
Jun 21, 2019 | 51.16 | 53.07 | 51.16 | 52.73 | 7,578,221 | +1.31(+2.56%) |
Jun 20, 2019 | 50.55 | 51.59 | 49.33 | 51.41 | 4,845,361 | +1.14(+2.28%) |
Jun 19, 2019 | 49.10 | 51.15 | 49.00 | 50.27 | 3,846,905 | +1.35(+2.77%) |
Jun 18, 2019 | 48.94 | 49.87 | 48.70 | 48.91 | 2,363,784 | +0.44(+0.91%) |
Jun 17, 2019 | 47.93 | 48.91 | 47.75 | 48.47 | 1,811,788 | +0.56(+1.16%) |
Jun 14, 2019 | 48.34 | 48.47 | 47.25 | 47.91 | 2,505,150 | -0.35(-0.73%) |
Jun 13, 2019 | 48.05 | 48.35 | 47.61 | 48.27 | 2,351,605 | +0.29(+0.60%) |
Jun 12, 2019 | 48.79 | 49.08 | 47.77 | 47.98 | 2,876,013 | -0.55(-1.13%) |
Jun 11, 2019 | 49.04 | 49.38 | 48.16 | 48.53 | 2,070,212 | -0.54(-1.10%) |
Jun 10, 2019 | 50.50 | 50.63 | 48.95 | 49.07 | 2,717,276 | -1.43(-2.83%) |
Jun 07, 2019 | 51.61 | 51.88 | 50.38 | 50.49 | 2,099,244 | -0.68(-1.32%) |
Jun 06, 2019 | 52.25 | 52.30 | 50.78 | 51.17 | 2,846,884 | -0.87(-1.67%) |
Jun 05, 2019 | 50.16 | 52.06 | 49.77 | 52.04 | 3,849,218 | +1.81(+3.59%) |
Jun 04, 2019 | 49.48 | 50.32 | 49.10 | 50.24 | 2,502,258 | +1.40(+2.87%) |
Jun 03, 2019 | 48.28 | 48.90 | 47.97 | 48.83 | 1,795,908 | +0.98(+2.04%) |
May 31, 2019 | 48.17 | 48.19 | 47.39 | 47.86 | 2,312,618 | -0.27(-0.55%) |
May 30, 2019 | 47.54 | 48.98 | 47.29 | 48.12 | 3,313,624 | +0.83(+1.76%) |
May 29, 2019 | 47.33 | 48.13 | 47.15 | 47.29 | 3,851,008 | +0.31(+0.67%) |
May 28, 2019 | 49.09 | 49.12 | 46.98 | 46.98 | 4,223,020 | -2.10(-4.29%) |
May 24, 2019 | 49.94 | 50.00 | 49.01 | 49.08 | 1,135,592 | -0.65(-1.31%) |
May 23, 2019 | 49.15 | 49.78 | 48.74 | 49.74 | 1,951,326 | +0.44(+0.90%) |
May 22, 2019 | 48.89 | 49.43 | 48.69 | 49.29 | 1,512,566 | +0.44(+0.89%) |
May 21, 2019 | 48.45 | 49.49 | 48.26 | 48.86 | 1,420,182 | +0.46(+0.95%) |
May 20, 2019 | 48.44 | 48.77 | 48.29 | 48.40 | 2,097,737 | +0.06(+0.13%) |
May 17, 2019 | 48.06 | 48.58 | 47.86 | 48.33 | 2,607,370 | +0.01(+0.02%) |
May 16, 2019 | 48.33 | 48.76 | 48.12 | 48.33 | 1,613,431 | -0.05(-0.10%) |
May 15, 2019 | 48.41 | 48.61 | 47.90 | 48.37 | 1,433,023 | +0.13(+0.27%) |
May 14, 2019 | 48.34 | 48.93 | 48.09 | 48.24 | 1,974,587 | -0.24(-0.50%) |
May 13, 2019 | 47.57 | 48.51 | 47.54 | 48.49 | 2,387,883 | +0.77(+1.62%) |
May 10, 2019 | 48.12 | 48.35 | 47.27 | 47.71 | 3,086,468 | -0.52(-1.09%) |
May 09, 2019 | 48.40 | 48.43 | 47.79 | 48.24 | 1,813,951 | -0.23(-0.48%) |
May 08, 2019 | 49.41 | 49.42 | 48.45 | 48.47 | 1,405,258 | -0.88(-1.78%) |
May 07, 2019 | 49.09 | 49.49 | 49.06 | 49.35 | 1,561,050 | +0.03(+0.07%) |
May 06, 2019 | 48.91 | 50.19 | 48.77 | 49.32 | 1,738,660 | +0.48(+0.97%) |
May 03, 2019 | 48.47 | 49.78 | 48.43 | 48.84 | 1,719,018 | +0.72(+1.49%) |
May 02, 2019 | 48.37 | 49.12 | 46.93 | 48.12 | 2,934,779 | -0.48(-0.98%) |
May 01, 2019 | 50.02 | 50.34 | 48.42 | 48.60 | 4,932,936 | -2.81(-5.46%) |
Apr 30, 2019 | 51.05 | 51.68 | 50.93 | 51.41 | 3,354,214 | +0.38(+0.74%) |
Apr 29, 2019 | 51.20 | 51.38 | 50.81 | 51.03 | 2,330,319 | -0.21(-0.41%) |
Apr 26, 2019 | 51.69 | 51.95 | 51.11 | 51.24 | 1,566,432 | -0.02(-0.03%) |
Apr 25, 2019 | 51.69 | 51.80 | 51.16 | 51.25 | 2,261,141 | -0.50(-0.97%) |
Apr 24, 2019 | 51.61 | 52.07 | 51.27 | 51.75 | 1,757,919 | +0.47(+0.91%) |
Apr 23, 2019 | 51.00 | 51.45 | 50.50 | 51.28 | 2,039,005 | +0.48(+0.95%) |
Apr 22, 2019 | 50.75 | 50.91 | 50.32 | 50.80 | 1,884,622 | -0.06(-0.11%) |
Apr 18, 2019 | 51.11 | 51.40 | 50.84 | 50.86 | 1,596,825 | -0.26(-0.50%) |
Apr 17, 2019 | 51.89 | 52.14 | 51.09 | 51.11 | 1,594,674 | -0.83(-1.60%) |
Apr 16, 2019 | 52.44 | 52.50 | 51.83 | 51.95 | 2,023,565 | -0.61(-1.17%) |
Apr 15, 2019 | 54.11 | 54.11 | 52.31 | 52.56 | 5,587,364 | -1.56(-2.88%) |
Apr 12, 2019 | 50.31 | 54.36 | 49.87 | 54.11 | 11,120,589 | +3.65(+7.24%) |
Apr 11, 2019 | 50.49 | 50.67 | 50.23 | 50.46 | 2,207,464 | -0.05(-0.10%) |
Apr 10, 2019 | 50.57 | 50.74 | 50.02 | 50.51 | 1,640,022 | +0.15(+0.30%) |
Apr 09, 2019 | 51.39 | 51.55 | 50.24 | 50.36 | 2,616,656 | -1.04(-2.02%) |
Apr 08, 2019 | 51.57 | 51.77 | 51.23 | 51.40 | 2,116,387 | -0.06(-0.11%) |
Apr 05, 2019 | 51.51 | 51.70 | 51.23 | 51.45 | 2,724,602 | +0.11(+0.22%) |
Apr 04, 2019 | 51.32 | 51.65 | 51.13 | 51.34 | 1,936,266 | +0.19(+0.38%) |
Apr 03, 2019 | 50.38 | 51.45 | 50.38 | 51.15 | 2,273,338 | +0.76(+1.50%) |
Apr 02, 2019 | 50.67 | 51.07 | 50.36 | 50.39 | 1,917,362 | -0.15(-0.30%) |