Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.12 | 57.71 | 55.81 | 57.61 | 7,215,556 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.85 | 5,164,053 | -2.02(-3.38%) |
Feb 26, 2020 | 60.45 | 61.65 | 59.82 | 59.87 | 5,340,520 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,053 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.86 | 62.00 | 62.17 | 3,997,398 | -2.61(-4.02%) |
Feb 21, 2020 | 64.22 | 64.79 | 63.80 | 64.78 | 2,886,022 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.26 | 64.72 | 2,602,135 | +0.14(+0.22%) |
Feb 19, 2020 | 64.58 | 65.22 | 64.32 | 64.57 | 3,295,683 | +0.38(+0.59%) |
Feb 18, 2020 | 64.93 | 65.34 | 63.53 | 64.19 | 4,776,889 | -1.86(-2.82%) |
Feb 14, 2020 | 65.65 | 66.05 | 65.25 | 66.05 | 3,112,715 | +0.33(+0.51%) |
Feb 13, 2020 | 66.81 | 66.93 | 65.05 | 65.72 | 3,950,527 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.32 | 67.30 | 3,761,930 | +1.40(+2.13%) |
Feb 11, 2020 | 65.94 | 66.65 | 65.79 | 65.90 | 3,058,186 | +0.39(+0.60%) |
Feb 10, 2020 | 65.57 | 65.84 | 64.96 | 65.51 | 3,084,258 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.71 | 65.85 | 2,558,441 | -1.32(-1.97%) |
Feb 06, 2020 | 68.40 | 68.40 | 66.87 | 67.17 | 2,511,399 | -0.68(-1.00%) |
Feb 05, 2020 | 66.59 | 67.98 | 66.54 | 67.85 | 4,418,807 | +2.47(+3.78%) |
Feb 04, 2020 | 66.54 | 66.73 | 65.13 | 65.38 | 4,235,931 | +0.57(+0.88%) |
Feb 03, 2020 | 64.36 | 65.46 | 64.04 | 64.80 | 4,406,855 | +0.87(+1.35%) |
Jan 31, 2020 | 65.44 | 65.79 | 63.55 | 63.94 | 4,828,291 | -1.96(-2.98%) |
Jan 30, 2020 | 65.16 | 65.93 | 64.85 | 65.90 | 2,979,327 | -0.07(-0.11%) |
Jan 29, 2020 | 66.93 | 66.95 | 65.94 | 65.97 | 3,458,963 | -0.46(-0.70%) |
Jan 28, 2020 | 66.16 | 66.85 | 65.70 | 66.44 | 4,805,729 | +0.62(+0.94%) |
Jan 27, 2020 | 66.98 | 67.15 | 65.81 | 65.82 | 3,994,987 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,282,958 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.87 | 69.26 | 2,038,528 | +0.51(+0.74%) |
Jan 22, 2020 | 69.43 | 69.45 | 68.62 | 68.75 | 3,388,094 | -0.21(-0.30%) |
Jan 21, 2020 | 69.12 | 69.30 | 68.45 | 68.95 | 3,524,879 | -0.47(-0.68%) |
Jan 17, 2020 | 69.48 | 69.96 | 69.32 | 69.43 | 5,610,712 | -0.08(-0.12%) |
Jan 16, 2020 | 68.81 | 69.53 | 68.74 | 69.51 | 2,732,203 | +1.08(+1.58%) |
Jan 15, 2020 | 68.62 | 68.98 | 68.12 | 68.43 | 2,652,864 | -0.19(-0.27%) |
Jan 14, 2020 | 68.94 | 69.23 | 68.53 | 68.62 | 2,554,573 | -0.46(-0.67%) |
Jan 13, 2020 | 68.87 | 69.12 | 68.69 | 69.08 | 2,200,783 | +0.40(+0.58%) |
Jan 10, 2020 | 69.58 | 69.61 | 68.58 | 68.68 | 2,945,170 | -0.77(-1.11%) |
Jan 09, 2020 | 69.41 | 69.46 | 68.76 | 69.45 | 2,586,926 | +0.26(+0.37%) |
Jan 08, 2020 | 68.83 | 69.42 | 68.59 | 69.19 | 2,861,614 | +0.24(+0.35%) |
Jan 07, 2020 | 68.32 | 69.13 | 68.17 | 68.95 | 2,797,432 | +0.17(+0.25%) |
Jan 06, 2020 | 67.73 | 68.81 | 67.62 | 68.78 | 4,244,814 | +0.56(+0.82%) |
Jan 03, 2020 | 67.84 | 68.29 | 67.45 | 68.21 | 2,994,127 | -0.95(-1.37%) |
Jan 02, 2020 | 68.35 | 69.19 | 68.09 | 69.16 | 2,836,952 | +1.09(+1.60%) |
Dec 31, 2019 | 68.16 | 68.51 | 67.87 | 68.07 | 1,854,665 | -0.16(-0.24%) |
Dec 30, 2019 | 68.40 | 68.56 | 67.95 | 68.23 | 1,404,828 | -0.06(-0.09%) |
Dec 27, 2019 | 68.61 | 68.62 | 68.13 | 68.29 | 1,112,127 | -0.14(-0.21%) |
Dec 26, 2019 | 68.15 | 68.44 | 67.90 | 68.44 | 982,922 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.91 | 67.93 | 548,613 | -0.62(-0.90%) |
Dec 23, 2019 | 68.23 | 68.61 | 68.03 | 68.54 | 1,633,755 | +0.46(+0.68%) |
Dec 20, 2019 | 68.66 | 68.69 | 67.90 | 68.08 | 6,116,978 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.09 | 67.59 | 67.92 | 2,494,854 | +0.04(+0.07%) |
Dec 18, 2019 | 68.25 | 68.27 | 67.51 | 67.87 | 2,984,753 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,950,666 | -0.01(-0.01%) |
Dec 16, 2019 | 68.35 | 68.70 | 67.98 | 67.98 | 2,549,945 | +0.16(+0.24%) |
Dec 13, 2019 | 68.31 | 68.95 | 67.47 | 67.82 | 3,837,717 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.84 | 67.37 | 68.70 | 2,796,867 | +1.11(+1.64%) |
Dec 11, 2019 | 66.85 | 67.63 | 66.54 | 67.60 | 2,506,576 | +1.05(+1.58%) |
Dec 10, 2019 | 66.90 | 67.15 | 66.52 | 66.54 | 4,782,436 | -0.54(-0.81%) |
Dec 09, 2019 | 67.07 | 67.43 | 66.98 | 67.09 | 3,263,601 | +0.06(+0.09%) |
Dec 06, 2019 | 66.86 | 67.12 | 66.62 | 67.03 | 3,459,278 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.15 | 65.50 | 66.04 | 3,327,280 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.24 | 65.61 | 2,759,930 | +0.79(+1.23%) |
Dec 03, 2019 | 64.87 | 65.04 | 64.18 | 64.81 | 3,106,311 | -0.67(-1.02%) |
Dec 02, 2019 | 66.01 | 66.72 | 65.44 | 65.48 | 2,738,682 | -0.45(-0.68%) |
Nov 29, 2019 | 66.20 | 66.33 | 65.78 | 65.93 | 1,217,547 | -0.52(-0.78%) |
Nov 27, 2019 | 66.44 | 66.53 | 65.94 | 66.45 | 1,686,059 | +0.01(+0.02%) |
Nov 26, 2019 | 66.42 | 66.46 | 65.96 | 66.44 | 2,327,170 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.37 | 2,548,290 | +0.62(+0.94%) |
Nov 22, 2019 | 65.78 | 65.83 | 65.37 | 65.75 | 2,717,636 | +0.09(+0.14%) |
Nov 21, 2019 | 65.11 | 65.70 | 64.74 | 65.66 | 2,370,592 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.35 | 64.54 | 64.94 | 2,513,379 | -0.47(-0.72%) |
Nov 19, 2019 | 65.68 | 65.68 | 65.02 | 65.41 | 2,389,815 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.43 | 64.94 | 65.22 | 1,880,524 | -0.41(-0.63%) |
Nov 15, 2019 | 65.51 | 65.79 | 65.15 | 65.63 | 2,390,843 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.51 | 64.92 | 2,241,752 | -0.31(-0.48%) |
Nov 13, 2019 | 65.16 | 65.43 | 64.95 | 65.23 | 3,142,214 | -0.43(-0.66%) |
Nov 12, 2019 | 65.84 | 66.23 | 65.51 | 65.67 | 2,605,751 | +0.23(+0.35%) |
Nov 11, 2019 | 64.98 | 65.51 | 64.87 | 65.44 | 1,888,188 | -0.06(-0.09%) |
Nov 08, 2019 | 65.35 | 65.51 | 65.00 | 65.50 | 2,500,033 | +0.08(+0.12%) |
Nov 07, 2019 | 65.50 | 65.86 | 65.22 | 65.42 | 2,901,088 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.83 | 64.60 | 65.25 | 4,546,886 | -0.17(-0.26%) |
Nov 05, 2019 | 63.92 | 65.54 | 63.83 | 65.42 | 7,417,016 | +0.51(+0.78%) |
Nov 04, 2019 | 64.25 | 66.97 | 64.09 | 64.91 | 7,474,899 | +1.27(+1.99%) |
Nov 01, 2019 | 62.60 | 63.65 | 62.47 | 63.65 | 3,268,181 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.52 | 62.19 | 3,311,865 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.99 | 61.93 | 62.97 | 2,026,388 | +0.15(+0.24%) |
Oct 29, 2019 | 62.55 | 63.14 | 62.51 | 62.82 | 2,748,384 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.34 | 62.53 | 62.94 | 2,344,020 | +0.15(+0.24%) |
Oct 25, 2019 | 62.16 | 63.03 | 61.98 | 62.79 | 2,194,241 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.77 | 61.56 | 61.95 | 2,019,690 | -0.60(-0.96%) |
Oct 23, 2019 | 62.28 | 62.62 | 61.99 | 62.55 | 2,818,490 | +0.29(+0.47%) |
Oct 22, 2019 | 61.67 | 62.44 | 61.13 | 62.26 | 2,512,325 | +0.71(+1.15%) |
Oct 21, 2019 | 61.23 | 61.84 | 61.12 | 61.55 | 2,648,585 | +0.69(+1.14%) |
Oct 18, 2019 | 60.26 | 61.01 | 60.21 | 60.86 | 4,373,254 | +0.53(+0.88%) |
Oct 17, 2019 | 60.11 | 60.70 | 60.02 | 60.33 | 3,195,213 | +0.65(+1.08%) |
Oct 16, 2019 | 59.78 | 60.37 | 59.65 | 59.68 | 3,139,296 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.66 | 59.08 | 60.05 | 5,397,053 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.74 | 58.99 | 59.58 | 2,432,913 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.49 | 59.43 | 4,216,579 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.01 | 56.54 | 57.67 | 3,205,821 | +1.27(+2.25%) |
Oct 09, 2019 | 56.46 | 56.85 | 55.83 | 56.40 | 3,133,678 | +0.41(+0.73%) |
Oct 08, 2019 | 56.53 | 56.75 | 55.94 | 55.99 | 3,093,650 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.06 | 57.13 | 57.14 | 2,316,559 | -0.66(-1.14%) |
Oct 04, 2019 | 57.06 | 57.80 | 57.06 | 57.79 | 3,627,553 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.12 | 55.68 | 57.09 | 3,757,780 | +0.80(+1.42%) |
Oct 02, 2019 | 56.99 | 57.27 | 55.83 | 56.30 | 4,724,410 | -1.55(-2.68%) |
Oct 01, 2019 | 60.26 | 60.52 | 57.78 | 57.85 | 8,690,536 | -1.43(-2.41%) |
Sep 30, 2019 | 59.06 | 59.58 | 59.06 | 59.27 | 5,702,151 | +0.41(+0.69%) |
Sep 27, 2019 | 57.70 | 59.22 | 56.74 | 58.87 | 7,305,413 | +1.96(+3.44%) |
Sep 26, 2019 | 57.16 | 57.16 | 56.59 | 56.91 | 2,181,008 | -0.24(-0.42%) |
Sep 25, 2019 | 56.64 | 57.26 | 56.52 | 57.15 | 2,706,560 | +0.42(+0.73%) |
Sep 24, 2019 | 57.63 | 57.87 | 56.54 | 56.73 | 4,166,025 | -0.83(-1.45%) |
Sep 23, 2019 | 57.09 | 57.86 | 56.87 | 57.56 | 2,944,639 | -0.02(-0.03%) |
Sep 20, 2019 | 57.94 | 58.28 | 57.19 | 57.58 | 4,663,030 | -0.20(-0.34%) |
Sep 19, 2019 | 57.71 | 58.10 | 57.44 | 57.78 | 2,332,329 | +0.23(+0.40%) |
Sep 18, 2019 | 57.24 | 57.55 | 56.76 | 57.55 | 3,974,110 | -0.04(-0.06%) |
Sep 17, 2019 | 57.89 | 57.98 | 57.05 | 57.58 | 2,504,176 | -0.63(-1.08%) |
Sep 16, 2019 | 58.10 | 58.43 | 57.82 | 58.21 | 2,571,048 | +0.10(+0.17%) |
Sep 13, 2019 | 58.14 | 58.70 | 57.77 | 58.11 | 2,535,339 | +0.74(+1.30%) |
Sep 12, 2019 | 57.63 | 58.09 | 57.10 | 57.37 | 2,716,671 | -0.43(-0.75%) |
Sep 11, 2019 | 57.59 | 57.95 | 56.91 | 57.80 | 3,437,175 | +0.35(+0.60%) |
Sep 10, 2019 | 56.63 | 57.46 | 56.38 | 57.46 | 3,448,030 | +0.91(+1.62%) |
Sep 09, 2019 | 55.44 | 56.63 | 55.33 | 56.54 | 3,954,414 | +1.36(+2.46%) |
Sep 06, 2019 | 55.01 | 55.31 | 54.66 | 55.19 | 2,993,182 | +0.36(+0.66%) |
Sep 05, 2019 | 53.75 | 55.08 | 53.64 | 54.82 | 3,958,315 | +1.98(+3.74%) |
Sep 04, 2019 | 52.41 | 53.03 | 52.41 | 52.85 | 3,706,866 | +1.07(+2.07%) |
Sep 03, 2019 | 52.31 | 52.31 | 51.45 | 51.77 | 3,532,731 | -1.05(-2.00%) |
Aug 30, 2019 | 53.02 | 53.17 | 52.74 | 52.83 | 3,027,924 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.63 | 51.84 | 52.43 | 2,620,804 | +1.16(+2.27%) |
Aug 28, 2019 | 50.49 | 51.36 | 50.21 | 51.27 | 1,957,712 | +0.50(+0.98%) |
Aug 27, 2019 | 51.11 | 51.17 | 50.39 | 50.77 | 2,944,763 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.27 | 50.30 | 50.78 | 3,603,511 | +0.25(+0.49%) |
Aug 23, 2019 | 51.11 | 51.89 | 50.26 | 50.53 | 4,251,208 | -1.06(-2.06%) |
Aug 22, 2019 | 52.06 | 52.27 | 51.37 | 51.60 | 2,456,900 | -0.23(-0.44%) |
Aug 21, 2019 | 52.14 | 52.17 | 51.69 | 51.83 | 2,984,031 | +0.43(+0.83%) |
Aug 20, 2019 | 51.77 | 51.96 | 51.36 | 51.40 | 2,854,937 | -0.51(-0.97%) |
Aug 19, 2019 | 52.31 | 52.34 | 51.73 | 51.91 | 4,619,284 | +0.56(+1.09%) |
Aug 16, 2019 | 50.42 | 51.50 | 50.33 | 51.35 | 3,759,074 | +1.34(+2.68%) |
Aug 15, 2019 | 50.33 | 50.62 | 49.63 | 50.01 | 4,955,665 | -0.21(-0.42%) |
Aug 14, 2019 | 51.00 | 51.43 | 50.10 | 50.22 | 4,415,059 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,899,886 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.17 | 51.15 | 51.23 | 2,364,825 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.07 | 52.28 | 3,354,474 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.48 | 52.53 | 53.41 | 3,660,700 | +1.05(+2.00%) |
Aug 07, 2019 | 52.43 | 52.63 | 51.31 | 52.37 | 4,471,925 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.10 | 53.46 | 4,628,833 | +1.20(+2.30%) |
Aug 05, 2019 | 53.04 | 53.26 | 51.89 | 52.25 | 6,432,123 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.89 | 54.20 | 5,199,868 | -0.97(-1.75%) |
Aug 01, 2019 | 57.07 | 57.40 | 54.96 | 55.16 | 5,156,624 | -1.86(-3.27%) |
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.03 | 7,495,704 | -2.12(-3.58%) |
Jul 30, 2019 | 58.19 | 59.20 | 57.83 | 59.14 | 2,614,652 | +0.87(+1.49%) |
Jul 29, 2019 | 58.12 | 58.56 | 56.98 | 58.27 | 3,636,692 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.89 | 58.25 | 58.59 | 2,334,729 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.06 | 58.26 | 58.83 | 2,508,507 | -0.29(-0.49%) |
Jul 24, 2019 | 58.25 | 59.22 | 58.09 | 59.12 | 2,189,404 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.78 | 57.57 | 58.76 | 2,403,878 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.79 | 57.12 | 57.48 | 2,521,249 | +0.10(+0.17%) |
Jul 19, 2019 | 57.00 | 57.67 | 56.77 | 57.39 | 3,332,516 | +0.93(+1.65%) |
Jul 18, 2019 | 56.67 | 56.81 | 56.23 | 56.45 | 3,611,827 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.17 | 56.76 | 56.84 | 2,474,413 | -1.38(-2.37%) |
Jul 16, 2019 | 57.67 | 58.74 | 57.51 | 58.22 | 2,153,521 | +0.48(+0.84%) |
Jul 15, 2019 | 57.90 | 57.98 | 57.39 | 57.74 | 1,840,696 | +0.00(+0.00%) |
Jul 12, 2019 | 56.78 | 58.03 | 56.69 | 57.74 | 2,952,629 | +1.34(+2.38%) |
Jul 11, 2019 | 56.08 | 56.49 | 55.77 | 56.39 | 2,364,151 | +0.40(+0.72%) |
Jul 10, 2019 | 56.88 | 57.00 | 55.82 | 55.99 | 3,098,472 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.07 | 56.47 | 2,565,369 | -0.53(-0.93%) |
Jul 08, 2019 | 57.21 | 57.71 | 56.83 | 57.00 | 2,438,557 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.83 | 56.43 | 57.48 | 2,590,718 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.18 | 1,816,608 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.53 | 57.74 | 58.27 | 3,657,194 | -0.36(-0.61%) |
Jul 01, 2019 | 59.68 | 59.83 | 58.39 | 58.63 | 3,300,302 | -0.01(-0.02%) |
Jun 28, 2019 | 58.21 | 58.93 | 58.06 | 58.64 | 8,094,814 | +0.54(+0.94%) |
Jun 27, 2019 | 58.11 | 58.41 | 57.75 | 58.10 | 3,744,332 | +0.22(+0.38%) |
Jun 26, 2019 | 57.60 | 58.11 | 57.44 | 57.88 | 2,961,038 | +0.49(+0.86%) |
Jun 25, 2019 | 57.56 | 57.64 | 57.26 | 57.39 | 2,382,178 | -0.11(-0.18%) |
Jun 24, 2019 | 57.69 | 57.91 | 57.42 | 57.49 | 3,091,440 | -0.19(-0.34%) |
Jun 21, 2019 | 57.57 | 58.11 | 57.31 | 57.69 | 4,956,280 | +0.11(+0.18%) |
Jun 20, 2019 | 56.84 | 57.69 | 56.24 | 57.58 | 4,320,467 | +1.78(+3.20%) |
Jun 19, 2019 | 56.38 | 56.52 | 55.67 | 55.80 | 3,066,378 | -0.42(-0.75%) |
Jun 18, 2019 | 55.51 | 56.66 | 55.34 | 56.22 | 4,411,799 | +1.12(+2.04%) |
Jun 17, 2019 | 55.22 | 55.42 | 54.95 | 55.09 | 3,377,554 | -0.08(-0.14%) |
Jun 14, 2019 | 55.41 | 55.47 | 54.51 | 55.17 | 3,210,893 | -0.38(-0.68%) |
Jun 13, 2019 | 55.52 | 55.69 | 55.15 | 55.55 | 3,143,107 | +0.40(+0.73%) |
Jun 12, 2019 | 55.54 | 55.75 | 54.79 | 55.15 | 4,221,990 | -0.63(-1.13%) |
Jun 11, 2019 | 57.43 | 57.69 | 55.75 | 55.78 | 4,428,565 | -1.03(-1.81%) |
Jun 10, 2019 | 56.39 | 57.31 | 56.27 | 56.81 | 3,407,672 | +0.83(+1.49%) |
Jun 07, 2019 | 55.36 | 56.39 | 55.22 | 55.97 | 3,940,290 | +0.91(+1.64%) |
Jun 06, 2019 | 55.63 | 55.76 | 54.50 | 55.07 | 3,606,326 | -0.56(-1.01%) |
Jun 05, 2019 | 55.44 | 55.84 | 54.80 | 55.63 | 5,792,829 | +0.73(+1.33%) |
Jun 04, 2019 | 53.97 | 54.99 | 53.63 | 54.90 | 3,711,968 | +1.65(+3.10%) |
Jun 03, 2019 | 52.97 | 53.83 | 52.83 | 53.25 | 3,638,487 | +0.30(+0.56%) |
May 31, 2019 | 53.11 | 53.66 | 52.85 | 52.95 | 4,480,255 | -0.84(-1.57%) |
May 30, 2019 | 53.87 | 54.32 | 53.60 | 53.79 | 2,396,084 | +0.18(+0.34%) |
May 29, 2019 | 53.28 | 53.87 | 53.07 | 53.61 | 4,706,710 | -0.18(-0.34%) |
May 28, 2019 | 55.16 | 55.37 | 53.77 | 53.79 | 4,305,045 | -1.17(-2.13%) |
May 24, 2019 | 55.69 | 55.80 | 54.83 | 54.96 | 2,958,318 | -0.13(-0.24%) |
May 23, 2019 | 56.12 | 56.12 | 54.49 | 55.09 | 3,293,690 | -1.75(-3.08%) |
May 22, 2019 | 57.18 | 57.30 | 56.78 | 56.84 | 2,934,746 | -0.58(-1.01%) |
May 21, 2019 | 56.54 | 57.68 | 56.52 | 57.42 | 4,227,298 | +1.26(+2.24%) |
May 20, 2019 | 56.63 | 56.72 | 55.88 | 56.16 | 3,930,607 | -0.81(-1.42%) |
May 17, 2019 | 57.03 | 57.61 | 56.85 | 56.97 | 3,059,462 | -0.74(-1.28%) |
May 16, 2019 | 57.61 | 57.88 | 57.27 | 57.71 | 2,700,842 | +0.53(+0.92%) |
May 15, 2019 | 56.29 | 57.53 | 56.08 | 57.18 | 2,335,185 | +0.35(+0.61%) |
May 14, 2019 | 56.92 | 57.45 | 56.60 | 56.84 | 2,465,797 | +0.44(+0.79%) |
May 13, 2019 | 57.18 | 57.21 | 55.95 | 56.39 | 3,137,717 | -2.00(-3.42%) |
May 10, 2019 | 57.79 | 58.58 | 56.76 | 58.39 | 3,209,169 | +0.11(+0.19%) |
May 09, 2019 | 57.24 | 58.34 | 56.94 | 58.27 | 3,326,845 | +0.44(+0.77%) |
May 08, 2019 | 58.74 | 58.88 | 57.75 | 57.83 | 4,942,886 | -1.08(-1.84%) |
May 07, 2019 | 58.89 | 59.68 | 57.86 | 58.91 | 6,855,667 | -2.29(-3.73%) |
May 06, 2019 | 60.65 | 61.42 | 60.32 | 61.20 | 3,801,390 | -0.83(-1.34%) |
May 03, 2019 | 61.50 | 62.10 | 61.50 | 62.03 | 2,884,308 | +0.87(+1.43%) |
May 02, 2019 | 61.28 | 61.59 | 60.66 | 61.15 | 3,515,771 | -0.16(-0.26%) |
May 01, 2019 | 62.03 | 62.22 | 61.28 | 61.31 | 2,581,158 | -0.62(-1.00%) |
Apr 30, 2019 | 61.85 | 61.98 | 60.75 | 61.93 | 5,508,150 | -0.07(-0.11%) |
Apr 29, 2019 | 62.57 | 62.63 | 61.45 | 62.00 | 3,679,541 | -0.57(-0.91%) |
Apr 26, 2019 | 62.34 | 62.58 | 62.06 | 62.57 | 2,493,307 | +0.38(+0.62%) |
Apr 25, 2019 | 63.00 | 63.00 | 61.76 | 62.18 | 3,220,638 | -1.09(-1.72%) |
Apr 24, 2019 | 63.61 | 63.81 | 63.16 | 63.27 | 3,141,636 | -0.55(-0.86%) |
Apr 23, 2019 | 63.40 | 63.89 | 63.11 | 63.82 | 2,459,141 | +0.38(+0.59%) |
Apr 22, 2019 | 62.91 | 63.65 | 62.64 | 63.45 | 2,817,784 | +0.19(+0.30%) |
Apr 18, 2019 | 63.33 | 63.64 | 63.08 | 63.26 | 3,690,498 | +0.17(+0.28%) |
Apr 17, 2019 | 63.50 | 63.72 | 63.04 | 63.08 | 2,900,532 | +0.11(+0.18%) |
Apr 16, 2019 | 62.85 | 63.06 | 62.69 | 62.97 | 1,921,876 | +0.33(+0.53%) |
Apr 15, 2019 | 62.87 | 62.91 | 62.37 | 62.64 | 1,599,934 | -0.26(-0.42%) |
Apr 12, 2019 | 62.91 | 63.16 | 62.55 | 62.90 | 2,045,908 | +0.56(+0.90%) |
Apr 11, 2019 | 62.17 | 62.45 | 61.99 | 62.34 | 1,707,864 | +0.29(+0.46%) |
Apr 10, 2019 | 61.96 | 62.35 | 61.60 | 62.05 | 2,006,206 | +0.28(+0.45%) |
Apr 09, 2019 | 62.44 | 62.44 | 61.71 | 61.77 | 2,637,306 | -0.79(-1.25%) |
Apr 08, 2019 | 62.38 | 62.58 | 61.76 | 62.56 | 2,696,008 | +0.50(+0.80%) |
Apr 05, 2019 | 62.30 | 62.34 | 61.71 | 62.06 | 2,270,811 | +0.02(+0.03%) |
Apr 04, 2019 | 61.83 | 62.08 | 61.33 | 62.04 | 2,510,402 | +0.31(+0.49%) |
Apr 03, 2019 | 61.42 | 61.93 | 61.06 | 61.74 | 3,342,677 | +0.73(+1.20%) |
Apr 02, 2019 | 61.21 | 61.33 | 60.63 | 61.01 | 3,124,984 | -0.17(-0.29%) |
Apr 01, 2019 | 60.71 | 61.27 | 60.33 | 61.18 | 3,235,339 | +1.45(+2.42%) |
Mar 29, 2019 | 59.52 | 59.78 | 59.26 | 59.73 | 3,478,892 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.45 | 58.94 | 2,043,060 | +0.36(+0.61%) |
Mar 27, 2019 | 58.75 | 58.86 | 58.25 | 58.58 | 1,976,000 | -0.11(-0.19%) |
Mar 26, 2019 | 58.55 | 59.00 | 58.31 | 58.69 | 2,370,628 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.73 | 58.00 | 4,156,583 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.14 | 58.27 | 58.33 | 3,991,630 | -2.09(-3.47%) |
Mar 21, 2019 | 59.33 | 60.56 | 59.16 | 60.42 | 4,131,053 | +0.85(+1.44%) |
Mar 20, 2019 | 59.63 | 60.11 | 59.04 | 59.57 | 4,474,739 | -0.12(-0.20%) |
Mar 19, 2019 | 60.37 | 60.49 | 59.44 | 59.69 | 2,804,768 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.12 | 58.83 | 60.01 | 4,517,083 | +1.27(+2.17%) |
Mar 15, 2019 | 58.92 | 58.98 | 58.38 | 58.74 | 12,660,147 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.33 | 58.78 | 58.87 | 3,527,432 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.60 | 58.94 | 59.25 | 4,548,398 | +0.52(+0.89%) |
Mar 12, 2019 | 58.96 | 59.30 | 58.65 | 58.73 | 3,494,446 | -0.10(-0.18%) |
Mar 11, 2019 | 57.92 | 58.86 | 57.91 | 58.83 | 4,391,104 | +0.73(+1.26%) |
Mar 08, 2019 | 57.96 | 58.29 | 57.50 | 58.10 | 4,443,271 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.71 | 4,119,604 | -0.35(-0.59%) |
Mar 06, 2019 | 59.23 | 59.32 | 58.97 | 59.06 | 3,373,538 | -0.03(-0.04%) |
Mar 05, 2019 | 59.30 | 59.48 | 59.07 | 59.09 | 2,761,357 | -0.29(-0.48%) |
Mar 04, 2019 | 60.01 | 60.23 | 58.91 | 59.37 | 3,371,399 | -0.30(-0.50%) |