Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.05 | 57.05 | 56.32 | 56.88 | 13,483 | +0.08(+0.14%) |
Jul 30, 2020 | 56.86 | 56.91 | 56.21 | 56.80 | 29,407 | -0.92(-1.59%) |
Jul 29, 2020 | 57.20 | 57.88 | 57.11 | 57.72 | 5,709 | +0.53(+0.93%) |
Jul 28, 2020 | 57.52 | 57.71 | 57.19 | 57.19 | 5,538 | -0.66(-1.15%) |
Jul 27, 2020 | 57.83 | 58.02 | 57.33 | 57.85 | 9,042 | +0.08(+0.14%) |
Jul 24, 2020 | 57.91 | 58.23 | 57.75 | 57.77 | 21,510 | -0.42(-0.72%) |
Jul 23, 2020 | 58.78 | 58.82 | 58.09 | 58.19 | 9,916 | -0.52(-0.88%) |
Jul 22, 2020 | 58.69 | 59.00 | 58.48 | 58.71 | 6,477 | -0.59(-1.00%) |
Jul 21, 2020 | 59.06 | 59.47 | 58.89 | 59.31 | 7,838 | +0.54(+0.92%) |
Jul 20, 2020 | 58.56 | 58.88 | 58.17 | 58.77 | 10,542 | +0.09(+0.15%) |
Jul 17, 2020 | 59.33 | 59.33 | 58.66 | 58.68 | 19,690 | -0.51(-0.86%) |
Jul 16, 2020 | 58.87 | 59.84 | 58.82 | 59.19 | 18,146 | -0.12(-0.20%) |
Jul 15, 2020 | 59.47 | 59.47 | 58.55 | 59.31 | 12,470 | +1.48(+2.56%) |
Jul 14, 2020 | 56.89 | 57.83 | 56.89 | 57.83 | 7,145 | +0.43(+0.74%) |
Jul 13, 2020 | 58.14 | 58.41 | 57.28 | 57.40 | 95,476 | +0.19(+0.33%) |
Jul 10, 2020 | 55.58 | 57.22 | 55.58 | 57.22 | 5,457 | +1.38(+2.47%) |
Jul 09, 2020 | 56.76 | 56.76 | 55.46 | 55.84 | 22,386 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.04 | 55.93 | 57.04 | 8,399 | +0.98(+1.75%) |
Jul 07, 2020 | 56.71 | 56.71 | 56.04 | 56.06 | 5,755 | -1.02(-1.78%) |
Jul 06, 2020 | 56.92 | 57.35 | 56.92 | 57.08 | 19,742 | +1.19(+2.12%) |
Jul 02, 2020 | 57.11 | 57.11 | 55.83 | 55.89 | 9,845 | -0.14(-0.25%) |
Jul 01, 2020 | 56.16 | 56.34 | 55.62 | 56.03 | 47,693 | +0.10(+0.18%) |
Jun 30, 2020 | 54.89 | 55.93 | 54.89 | 55.93 | 10,650 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.98 | 54.27 | 54.98 | 14,768 | +0.86(+1.60%) |
Jun 26, 2020 | 56.06 | 56.16 | 54.12 | 54.12 | 16,266 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.95 | 55.37 | 56.94 | 15,115 | +1.27(+2.27%) |
Jun 24, 2020 | 57.12 | 57.12 | 55.67 | 55.67 | 36,729 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.38 | 57.48 | 57.55 | 8,181 | -0.15(-0.26%) |
Jun 22, 2020 | 57.52 | 57.85 | 57.37 | 57.70 | 7,620 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.20 | 57.72 | 10,380 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.40 | 57.70 | 57.96 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.80 | 58.80 | 58.26 | 58.26 | 11,743 | -0.25(-0.43%) |
Jun 16, 2020 | 59.47 | 59.47 | 57.57 | 58.52 | 41,388 | +0.67(+1.16%) |
Jun 15, 2020 | 55.69 | 58.02 | 55.65 | 57.84 | 9,624 | +0.81(+1.42%) |
Jun 12, 2020 | 57.43 | 57.57 | 55.92 | 57.03 | 16,235 | +1.16(+2.08%) |
Jun 11, 2020 | 58.08 | 58.46 | 55.87 | 55.87 | 43,027 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.96 | 60.13 | 9,368 | -1.44(-2.35%) |
Jun 09, 2020 | 61.21 | 61.82 | 61.02 | 61.57 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.16 | 62.16 | 61.33 | 61.81 | 16,263 | +0.43(+0.70%) |
Jun 05, 2020 | 62.07 | 62.31 | 61.38 | 61.38 | 81,606 | +1.26(+2.10%) |
Jun 04, 2020 | 59.60 | 60.13 | 59.23 | 60.12 | 15,804 | +0.52(+0.87%) |
Jun 03, 2020 | 58.56 | 59.74 | 58.56 | 59.60 | 13,720 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.49 | 57.67 | 12,039 | +0.17(+0.29%) |
Jun 01, 2020 | 57.17 | 57.90 | 56.91 | 57.50 | 12,880 | +0.58(+1.03%) |
May 29, 2020 | 56.11 | 56.92 | 56.09 | 56.91 | 19,138 | +0.13(+0.23%) |
May 28, 2020 | 57.69 | 57.69 | 56.63 | 56.78 | 42,237 | -0.62(-1.09%) |
May 27, 2020 | 57.41 | 57.44 | 56.60 | 57.40 | 45,727 | +1.60(+2.87%) |
May 26, 2020 | 54.87 | 56.11 | 54.87 | 55.80 | 42,658 | +2.29(+4.28%) |
May 22, 2020 | 53.29 | 53.52 | 52.92 | 53.52 | 334,704 | +0.13(+0.25%) |
May 21, 2020 | 53.85 | 53.90 | 53.14 | 53.38 | 689,684 | -0.61(-1.13%) |
May 20, 2020 | 53.68 | 54.29 | 53.68 | 53.99 | 17,248 | +1.03(+1.95%) |
May 19, 2020 | 54.08 | 54.44 | 52.96 | 52.96 | 45,373 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.97 | 53.66 | 54.64 | 10,349 | +2.37(+4.54%) |
May 15, 2020 | 52.07 | 52.56 | 52.03 | 52.27 | 15,375 | -0.06(-0.11%) |
May 14, 2020 | 51.02 | 52.34 | 50.72 | 52.33 | 15,580 | +0.50(+0.97%) |
May 13, 2020 | 52.53 | 52.53 | 51.24 | 51.82 | 22,508 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.82 | 52.95 | 17,714 | -1.47(-2.70%) |
May 11, 2020 | 53.73 | 54.84 | 53.66 | 54.42 | 75,627 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.11 | 54.44 | 7,203 | +1.08(+2.02%) |
May 07, 2020 | 52.84 | 54.22 | 52.84 | 53.36 | 18,851 | +1.32(+2.54%) |
May 06, 2020 | 52.67 | 52.67 | 52.02 | 52.04 | 9,787 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.46 | 52.79 | 52.84 | 10,061 | +0.89(+1.72%) |
May 04, 2020 | 51.60 | 52.02 | 51.11 | 51.94 | 6,652 | -0.14(-0.27%) |
May 01, 2020 | 52.29 | 52.75 | 51.97 | 52.08 | 17,202 | -1.40(-2.63%) |
Apr 30, 2020 | 54.08 | 54.16 | 53.16 | 53.49 | 24,716 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.35 | 54.75 | 54.84 | 28,528 | +1.10(+2.04%) |
Apr 28, 2020 | 54.67 | 54.96 | 53.51 | 53.74 | 26,605 | +0.22(+0.42%) |
Apr 27, 2020 | 51.90 | 53.63 | 51.90 | 53.52 | 10,837 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.00 | 51.47 | 10,966 | +0.19(+0.36%) |
Apr 23, 2020 | 51.97 | 52.08 | 51.21 | 51.28 | 37,155 | -0.46(-0.89%) |
Apr 22, 2020 | 52.37 | 52.37 | 51.30 | 51.74 | 16,321 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,012 | -1.49(-2.83%) |
Apr 20, 2020 | 52.87 | 53.80 | 52.20 | 52.82 | 15,428 | -0.78(-1.46%) |
Apr 17, 2020 | 53.69 | 53.75 | 52.82 | 53.60 | 16,450 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.22 | 51.15 | 52.17 | 50,913 | +0.29(+0.55%) |
Apr 15, 2020 | 51.19 | 52.35 | 51.19 | 51.88 | 11,561 | -0.98(-1.85%) |
Apr 14, 2020 | 52.81 | 53.06 | 52.08 | 52.86 | 61,409 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.84 | 51.94 | 51,539 | -1.75(-3.26%) |
Apr 09, 2020 | 53.04 | 54.05 | 53.04 | 53.69 | 58,059 | +1.71(+3.29%) |
Apr 08, 2020 | 50.80 | 52.24 | 50.31 | 51.98 | 21,214 | +2.08(+4.18%) |
Apr 07, 2020 | 52.17 | 52.42 | 49.90 | 49.90 | 29,693 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.61 | 49.22 | 50.29 | 114,118 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.81 | 47.35 | 20,535 | +0.04(+0.08%) |
Apr 02, 2020 | 45.60 | 47.34 | 45.58 | 47.31 | 237,177 | +1.39(+3.02%) |
Apr 01, 2020 | 45.69 | 46.22 | 45.45 | 45.93 | 47,162 | -1.68(-3.54%) |
Mar 31, 2020 | 48.53 | 48.53 | 47.28 | 47.61 | 33,182 | -1.09(-2.23%) |
Mar 30, 2020 | 47.84 | 48.84 | 47.32 | 48.70 | 23,724 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.71 | 47.70 | 42,577 | -1.35(-2.75%) |
Mar 26, 2020 | 46.26 | 49.44 | 46.26 | 49.05 | 74,775 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.63 | 43.91 | 45.87 | 51,687 | +1.35(+3.03%) |
Mar 24, 2020 | 42.20 | 44.58 | 42.10 | 44.52 | 25,523 | +4.81(+12.11%) |
Mar 23, 2020 | 42.31 | 42.42 | 39.24 | 39.71 | 64,083 | -2.97(-6.96%) |
Mar 20, 2020 | 44.50 | 44.64 | 41.51 | 42.68 | 45,746 | -1.31(-2.99%) |
Mar 19, 2020 | 41.50 | 44.73 | 40.16 | 44.00 | 108,664 | +1.59(+3.75%) |
Mar 18, 2020 | 43.78 | 45.10 | 40.60 | 42.41 | 58,272 | -4.52(-9.63%) |
Mar 17, 2020 | 45.04 | 47.51 | 43.51 | 46.93 | 48,022 | +2.64(+5.97%) |
Mar 16, 2020 | 44.60 | 48.18 | 44.28 | 44.28 | 38,386 | -6.70(-13.15%) |
Mar 13, 2020 | 48.17 | 50.98 | 46.41 | 50.98 | 69,270 | +5.53(+12.16%) |
Mar 12, 2020 | 47.19 | 48.88 | 45.37 | 45.46 | 78,878 | -6.19(-11.98%) |
Mar 11, 2020 | 53.03 | 53.60 | 51.06 | 51.65 | 349,180 | -3.00(-5.49%) |
Mar 10, 2020 | 53.76 | 54.70 | 52.25 | 54.65 | 58,123 | +2.27(+4.33%) |
Mar 09, 2020 | 51.59 | 54.19 | 51.59 | 52.38 | 55,963 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.56 | 56.27 | 57.27 | 59,405 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.18 | 58.65 | 133,260 | -2.25(-3.70%) |
Mar 04, 2020 | 60.21 | 60.91 | 59.41 | 60.90 | 32,556 | +1.14(+1.91%) |
Mar 03, 2020 | 60.94 | 61.68 | 58.96 | 59.76 | 61,756 | -1.40(-2.29%) |
Mar 02, 2020 | 58.65 | 61.16 | 58.27 | 61.16 | 74,896 | +2.69(+4.61%) |
Feb 28, 2020 | 58.60 | 59.50 | 57.25 | 58.47 | 49,757 | -1.90(-3.15%) |
Feb 27, 2020 | 61.24 | 62.25 | 60.37 | 60.37 | 56,319 | -2.08(-3.34%) |
Feb 26, 2020 | 62.50 | 63.31 | 62.22 | 62.45 | 29,153 | +0.38(+0.61%) |
Feb 25, 2020 | 63.81 | 63.81 | 61.79 | 62.07 | 30,124 | -1.60(-2.51%) |
Feb 24, 2020 | 63.86 | 64.16 | 63.48 | 63.67 | 21,625 | -1.83(-2.79%) |
Feb 21, 2020 | 66.37 | 66.37 | 65.33 | 65.50 | 20,922 | -1.11(-1.67%) |
Feb 20, 2020 | 66.55 | 67.30 | 66.34 | 66.61 | 18,757 | +0.36(+0.54%) |
Feb 19, 2020 | 66.16 | 66.60 | 66.16 | 66.25 | 35,604 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.10 | 65.77 | 66.03 | 7,083 | -0.38(-0.57%) |
Feb 14, 2020 | 66.14 | 66.41 | 66.14 | 66.41 | 14,526 | +0.39(+0.59%) |
Feb 13, 2020 | 65.90 | 66.17 | 65.68 | 66.02 | 20,163 | -0.10(-0.15%) |
Feb 12, 2020 | 66.17 | 66.23 | 65.86 | 66.12 | 13,397 | -0.02(-0.03%) |
Feb 11, 2020 | 66.06 | 66.55 | 66.06 | 66.14 | 13,240 | +0.32(+0.49%) |
Feb 10, 2020 | 65.69 | 65.82 | 65.51 | 65.82 | 8,878 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.05 | 65.71 | 65.76 | 7,913 | -0.30(-0.45%) |
Feb 06, 2020 | 66.75 | 66.75 | 65.82 | 66.06 | 10,726 | -0.41(-0.61%) |
Feb 05, 2020 | 66.63 | 66.76 | 66.11 | 66.46 | 15,953 | +0.46(+0.70%) |
Feb 04, 2020 | 66.02 | 66.83 | 65.92 | 66.00 | 17,259 | +0.81(+1.25%) |
Feb 03, 2020 | 65.41 | 65.99 | 65.19 | 65.19 | 12,287 | +0.18(+0.27%) |
Jan 31, 2020 | 65.87 | 65.87 | 64.93 | 65.02 | 33,496 | -1.29(-1.95%) |
Jan 30, 2020 | 64.70 | 66.31 | 64.70 | 66.31 | 24,817 | +1.10(+1.69%) |
Jan 29, 2020 | 65.42 | 65.66 | 65.03 | 65.20 | 9,259 | +0.02(+0.03%) |
Jan 28, 2020 | 64.81 | 65.34 | 64.77 | 65.18 | 10,105 | +0.73(+1.13%) |
Jan 27, 2020 | 63.74 | 64.71 | 63.74 | 64.45 | 17,177 | -0.64(-0.99%) |
Jan 24, 2020 | 65.68 | 65.71 | 64.88 | 65.10 | 23,415 | -0.68(-1.03%) |
Jan 23, 2020 | 65.87 | 65.92 | 65.39 | 65.77 | 21,812 | -0.46(-0.70%) |
Jan 22, 2020 | 66.22 | 66.42 | 66.09 | 66.23 | 8,029 | +0.12(+0.18%) |
Jan 21, 2020 | 66.13 | 66.39 | 66.09 | 66.11 | 13,715 | -0.34(-0.51%) |
Jan 17, 2020 | 66.51 | 66.73 | 66.39 | 66.45 | 22,439 | +0.04(+0.06%) |
Jan 16, 2020 | 65.36 | 66.42 | 65.36 | 66.42 | 24,307 | +1.42(+2.19%) |
Jan 15, 2020 | 64.56 | 65.31 | 64.36 | 65.00 | 16,999 | +0.08(+0.13%) |
Jan 14, 2020 | 65.20 | 65.26 | 64.82 | 64.91 | 21,782 | -0.14(-0.22%) |
Jan 13, 2020 | 64.73 | 65.06 | 64.65 | 65.06 | 29,831 | +0.49(+0.76%) |
Jan 10, 2020 | 64.85 | 64.90 | 64.48 | 64.56 | 8,780 | -0.39(-0.60%) |
Jan 09, 2020 | 64.65 | 65.11 | 64.62 | 64.95 | 12,079 | +0.73(+1.14%) |
Jan 08, 2020 | 64.04 | 64.43 | 63.96 | 64.22 | 42,612 | +0.31(+0.48%) |
Jan 07, 2020 | 63.69 | 64.04 | 63.69 | 63.91 | 8,320 | +0.17(+0.26%) |
Jan 06, 2020 | 63.18 | 63.74 | 62.97 | 63.74 | 20,978 | +0.14(+0.22%) |
Jan 03, 2020 | 63.37 | 63.64 | 63.21 | 63.60 | 37,182 | -0.36(-0.56%) |
Jan 02, 2020 | 63.50 | 63.97 | 63.35 | 63.96 | 11,406 | +0.77(+1.23%) |
Dec 31, 2019 | 63.07 | 63.24 | 62.97 | 63.19 | 11,382 | +0.05(+0.09%) |
Dec 30, 2019 | 63.63 | 63.63 | 63.08 | 63.13 | 10,118 | -0.41(-0.64%) |
Dec 27, 2019 | 63.64 | 63.64 | 63.49 | 63.54 | 16,152 | -0.04(-0.06%) |
Dec 26, 2019 | 63.40 | 63.72 | 63.40 | 63.58 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.25 | 63.34 | 63.14 | 63.28 | 2,493 | +0.05(+0.08%) |
Dec 23, 2019 | 63.43 | 63.50 | 63.19 | 63.23 | 5,140 | -0.06(-0.10%) |
Dec 20, 2019 | 63.67 | 63.67 | 63.29 | 63.29 | 6,395 | -0.17(-0.26%) |
Dec 19, 2019 | 62.97 | 63.46 | 62.97 | 63.46 | 47,002 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.03 | 63.05 | 17,469 | -0.49(-0.77%) |
Dec 17, 2019 | 63.36 | 63.64 | 63.36 | 63.54 | 11,606 | +0.27(+0.42%) |
Dec 16, 2019 | 63.43 | 63.70 | 63.21 | 63.27 | 25,785 | +0.30(+0.48%) |
Dec 13, 2019 | 63.17 | 63.43 | 62.82 | 62.97 | 13,488 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.41 | 62.46 | 63.21 | 16,881 | +0.74(+1.19%) |
Dec 11, 2019 | 62.64 | 62.69 | 62.44 | 62.46 | 12,517 | -0.09(-0.15%) |
Dec 10, 2019 | 62.68 | 62.74 | 62.50 | 62.56 | 18,448 | -0.10(-0.16%) |
Dec 09, 2019 | 62.97 | 62.97 | 62.64 | 62.66 | 11,893 | -0.49(-0.77%) |
Dec 06, 2019 | 62.96 | 63.35 | 62.96 | 63.15 | 30,241 | +0.63(+1.00%) |
Dec 05, 2019 | 62.61 | 62.76 | 62.31 | 62.52 | 19,481 | +0.06(+0.10%) |
Dec 04, 2019 | 62.02 | 62.58 | 62.02 | 62.46 | 11,985 | +0.59(+0.95%) |
Dec 03, 2019 | 61.95 | 61.97 | 61.46 | 61.87 | 24,682 | -0.60(-0.96%) |
Dec 02, 2019 | 62.94 | 62.94 | 62.46 | 62.46 | 34,659 | -0.37(-0.60%) |
Nov 29, 2019 | 62.82 | 63.04 | 62.72 | 62.84 | 1,958 | -0.10(-0.15%) |
Nov 27, 2019 | 63.15 | 63.17 | 62.74 | 62.93 | 15,338 | -0.08(-0.13%) |
Nov 26, 2019 | 63.26 | 63.26 | 62.80 | 63.02 | 23,650 | -0.21(-0.33%) |
Nov 25, 2019 | 62.53 | 63.26 | 62.53 | 63.23 | 38,159 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.40 | 62.00 | 62.36 | 29,697 | +0.40(+0.65%) |
Nov 21, 2019 | 62.79 | 62.79 | 61.96 | 61.96 | 77,558 | +0.01(+0.02%) |
Nov 20, 2019 | 61.47 | 62.00 | 61.47 | 61.95 | 46,677 | +0.10(+0.16%) |
Nov 19, 2019 | 61.50 | 61.93 | 61.46 | 61.85 | 16,340 | +0.40(+0.66%) |
Nov 18, 2019 | 61.18 | 61.47 | 61.11 | 61.45 | 25,798 | +0.09(+0.15%) |
Nov 15, 2019 | 61.34 | 61.43 | 61.22 | 61.35 | 21,429 | +0.33(+0.54%) |
Nov 14, 2019 | 60.62 | 61.03 | 60.61 | 61.02 | 11,221 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.84 | 60.53 | 60.70 | 10,537 | -0.05(-0.08%) |
Nov 12, 2019 | 60.42 | 60.80 | 60.38 | 60.75 | 32,694 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.42 | 7,529 | -0.06(-0.11%) |
Nov 08, 2019 | 60.55 | 60.64 | 60.38 | 60.49 | 6,526 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.74 | 60.41 | 60.51 | 17,519 | +0.49(+0.81%) |
Nov 06, 2019 | 59.88 | 60.09 | 59.73 | 60.02 | 23,176 | +0.07(+0.12%) |
Nov 05, 2019 | 60.13 | 60.30 | 59.81 | 59.95 | 14,623 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.19 | 59.80 | 59.98 | 56,968 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.79 | 59.51 | 59.66 | 33,395 | +0.42(+0.71%) |
Oct 31, 2019 | 59.37 | 59.37 | 58.92 | 59.24 | 7,555 | -0.30(-0.50%) |
Oct 30, 2019 | 59.37 | 59.67 | 59.06 | 59.54 | 18,981 | +0.38(+0.64%) |
Oct 29, 2019 | 59.03 | 59.43 | 59.03 | 59.16 | 23,396 | +0.00(+0.00%) |
Oct 28, 2019 | 58.84 | 59.21 | 58.84 | 59.16 | 15,093 | +0.63(+1.07%) |
Oct 25, 2019 | 58.56 | 58.67 | 58.48 | 58.53 | 18,275 | -0.01(-0.02%) |
Oct 24, 2019 | 58.60 | 58.60 | 58.29 | 58.54 | 13,295 | +0.10(+0.17%) |
Oct 23, 2019 | 58.25 | 58.45 | 58.09 | 58.44 | 11,003 | +0.28(+0.49%) |
Oct 22, 2019 | 58.70 | 58.74 | 58.14 | 58.16 | 13,459 | -0.37(-0.64%) |
Oct 21, 2019 | 58.72 | 58.72 | 58.48 | 58.53 | 13,563 | +0.06(+0.11%) |
Oct 18, 2019 | 58.19 | 58.59 | 58.19 | 58.47 | 16,534 | +0.28(+0.47%) |
Oct 17, 2019 | 58.30 | 58.30 | 58.09 | 58.19 | 18,401 | +0.34(+0.58%) |
Oct 16, 2019 | 57.97 | 58.00 | 57.72 | 57.85 | 10,965 | -0.28(-0.48%) |
Oct 15, 2019 | 57.68 | 58.36 | 57.60 | 58.14 | 72,003 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.73 | 57.34 | 57.60 | 440,946 | +0.08(+0.14%) |
Oct 11, 2019 | 57.83 | 57.98 | 57.52 | 57.52 | 48,516 | +0.51(+0.90%) |
Oct 10, 2019 | 56.51 | 57.21 | 56.51 | 57.00 | 400,653 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.53 | 56.17 | 56.33 | 16,461 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.25 | 55.75 | 55.86 | 20,889 | -0.72(-1.27%) |
Oct 07, 2019 | 56.56 | 56.85 | 56.43 | 56.57 | 18,796 | -0.13(-0.23%) |
Oct 04, 2019 | 55.75 | 56.70 | 55.71 | 56.70 | 34,374 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.60 | 54.89 | 55.48 | 52,727 | +0.07(+0.13%) |
Oct 02, 2019 | 56.39 | 56.39 | 55.37 | 55.40 | 38,728 | -1.33(-2.35%) |
Oct 01, 2019 | 58.19 | 58.19 | 56.62 | 56.74 | 74,389 | -2.38(-4.03%) |
Sep 30, 2019 | 59.53 | 59.53 | 59.09 | 59.12 | 34,618 | -0.18(-0.31%) |
Sep 27, 2019 | 59.82 | 59.82 | 59.16 | 59.30 | 59,829 | -0.13(-0.22%) |
Sep 26, 2019 | 59.89 | 59.97 | 59.41 | 59.43 | 36,438 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.02 | 59.38 | 59.97 | 18,203 | +0.50(+0.83%) |
Sep 24, 2019 | 60.23 | 60.28 | 59.31 | 59.48 | 11,856 | -0.78(-1.29%) |
Sep 23, 2019 | 59.98 | 60.33 | 59.90 | 60.26 | 6,121 | -0.02(-0.03%) |
Sep 20, 2019 | 60.70 | 60.95 | 60.26 | 60.27 | 6,222 | -0.36(-0.59%) |
Sep 19, 2019 | 61.09 | 61.19 | 60.63 | 60.63 | 17,406 | -0.51(-0.84%) |
Sep 18, 2019 | 60.72 | 61.19 | 60.42 | 61.14 | 20,800 | +0.22(+0.36%) |
Sep 17, 2019 | 60.45 | 60.95 | 60.45 | 60.92 | 27,732 | +0.34(+0.56%) |
Sep 16, 2019 | 60.19 | 60.59 | 60.19 | 60.59 | 9,062 | +0.01(+0.02%) |
Sep 13, 2019 | 60.77 | 60.85 | 60.58 | 60.58 | 10,807 | +0.14(+0.23%) |
Sep 12, 2019 | 59.72 | 60.54 | 59.72 | 60.44 | 14,672 | +0.47(+0.78%) |
Sep 11, 2019 | 59.80 | 59.97 | 59.50 | 59.97 | 31,587 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.04 | 59.52 | 59.72 | 4,050 | -0.41(-0.69%) |
Sep 09, 2019 | 60.54 | 60.78 | 60.08 | 60.14 | 30,956 | +0.03(+0.05%) |
Sep 06, 2019 | 60.01 | 60.39 | 60.01 | 60.11 | 11,571 | +0.19(+0.32%) |
Sep 05, 2019 | 59.74 | 60.28 | 59.74 | 59.92 | 35,043 | +1.05(+1.79%) |
Sep 04, 2019 | 58.64 | 58.91 | 58.60 | 58.86 | 10,398 | +0.72(+1.24%) |
Sep 03, 2019 | 58.22 | 58.38 | 57.82 | 58.14 | 17,190 | -0.60(-1.02%) |
Aug 30, 2019 | 58.65 | 58.86 | 58.38 | 58.74 | 8,733 | +0.36(+0.61%) |
Aug 29, 2019 | 58.09 | 58.49 | 58.02 | 58.38 | 23,354 | +0.77(+1.34%) |
Aug 28, 2019 | 56.92 | 57.65 | 56.81 | 57.61 | 7,216 | +0.38(+0.66%) |
Aug 27, 2019 | 57.66 | 57.66 | 56.98 | 57.23 | 14,689 | -0.14(-0.24%) |
Aug 26, 2019 | 57.11 | 57.43 | 57.11 | 57.37 | 16,720 | +0.55(+0.97%) |
Aug 23, 2019 | 58.04 | 58.04 | 56.59 | 56.82 | 9,606 | -1.23(-2.11%) |
Aug 22, 2019 | 57.97 | 58.22 | 57.70 | 58.05 | 24,430 | +0.32(+0.56%) |
Aug 21, 2019 | 57.95 | 57.95 | 57.56 | 57.73 | 20,760 | +0.32(+0.56%) |
Aug 20, 2019 | 57.33 | 57.87 | 57.33 | 57.41 | 7,671 | -0.46(-0.79%) |
Aug 19, 2019 | 58.02 | 58.02 | 57.60 | 57.86 | 9,940 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.18 | 53,820 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.52 | 56.03 | 56.44 | 7,931 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.90 | 55.95 | 56.06 | 14,647 | -1.72(-2.98%) |
Aug 13, 2019 | 56.97 | 58.08 | 56.97 | 57.78 | 24,890 | +0.81(+1.41%) |
Aug 12, 2019 | 57.56 | 57.56 | 56.83 | 56.98 | 20,632 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.44 | 57.73 | 58.22 | 26,091 | +0.05(+0.09%) |
Aug 08, 2019 | 57.90 | 58.17 | 57.58 | 58.17 | 19,199 | +0.59(+1.02%) |
Aug 07, 2019 | 57.10 | 57.72 | 56.50 | 57.58 | 84,522 | -0.52(-0.90%) |
Aug 06, 2019 | 57.31 | 58.10 | 57.08 | 58.10 | 13,744 | +1.23(+2.16%) |
Aug 05, 2019 | 57.71 | 57.72 | 56.51 | 56.88 | 59,358 | -1.84(-3.14%) |
Aug 02, 2019 | 58.77 | 58.95 | 58.09 | 58.72 | 42,466 | -0.14(-0.23%) |