Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.81 | 56.77 | 55.52 | 56.53 | 2,841,747 | +0.59(+1.06%) |
Jun 29, 2020 | 55.39 | 55.94 | 55.02 | 55.94 | 2,196,123 | +1.38(+2.52%) |
Jun 26, 2020 | 54.58 | 55.02 | 54.02 | 54.56 | 4,895,932 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.47 | 55.00 | 2,564,974 | +0.66(+1.21%) |
Jun 24, 2020 | 55.59 | 55.76 | 54.22 | 54.35 | 4,275,637 | -2.00(-3.54%) |
Jun 23, 2020 | 56.76 | 57.04 | 56.12 | 56.34 | 2,282,522 | +0.35(+0.62%) |
Jun 22, 2020 | 56.00 | 56.37 | 54.92 | 56.00 | 3,011,292 | -0.49(-0.87%) |
Jun 19, 2020 | 57.03 | 57.03 | 55.11 | 56.49 | 10,615,771 | +0.54(+0.96%) |
Jun 18, 2020 | 56.32 | 57.24 | 55.65 | 55.95 | 2,957,645 | -1.09(-1.92%) |
Jun 17, 2020 | 58.00 | 58.09 | 56.95 | 57.04 | 2,375,788 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.98 | 57.84 | 3,187,041 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.28 | 53.96 | 56.75 | 3,025,071 | +0.84(+1.50%) |
Jun 12, 2020 | 57.14 | 57.24 | 54.46 | 55.91 | 3,366,179 | +0.81(+1.47%) |
Jun 11, 2020 | 57.09 | 57.56 | 55.05 | 55.10 | 4,593,242 | -4.94(-8.23%) |
Jun 10, 2020 | 61.28 | 61.28 | 59.70 | 60.04 | 4,079,272 | -1.49(-2.41%) |
Jun 09, 2020 | 61.70 | 62.08 | 60.88 | 61.53 | 3,395,681 | -1.66(-2.63%) |
Jun 08, 2020 | 61.97 | 63.25 | 61.77 | 63.19 | 4,228,413 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.64 | 61.15 | 4,770,958 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.56 | 56.42 | 57.54 | 2,859,995 | +0.19(+0.33%) |
Jun 03, 2020 | 56.72 | 57.56 | 56.51 | 57.34 | 3,278,181 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.22 | 55.09 | 55.73 | 2,830,908 | +0.68(+1.24%) |
Jun 01, 2020 | 55.42 | 55.81 | 54.79 | 55.05 | 2,518,019 | -0.57(-1.02%) |
May 29, 2020 | 54.98 | 55.82 | 54.26 | 55.61 | 5,171,555 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.88 | 55.15 | 55.62 | 3,372,192 | -0.78(-1.39%) |
May 27, 2020 | 55.62 | 56.54 | 55.05 | 56.41 | 4,650,927 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.36 | 52.67 | 54.02 | 3,798,263 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.52 | 50.45 | 50.92 | 4,643,131 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.98 | 50.97 | 51.27 | 2,855,982 | -0.51(-0.99%) |
May 20, 2020 | 51.50 | 52.59 | 51.45 | 51.78 | 3,531,909 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.09 | 50.47 | 50.76 | 2,932,610 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.79 | 50.10 | 51.42 | 4,724,762 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.63 | 48.14 | 48.25 | 9,106,976 | -0.40(-0.82%) |
May 14, 2020 | 45.75 | 48.70 | 45.60 | 48.65 | 5,177,230 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,043,131 | -1.39(-2.88%) |
May 12, 2020 | 50.77 | 51.07 | 48.22 | 48.24 | 3,206,108 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.56 | 4,057,678 | -0.07(-0.14%) |
May 08, 2020 | 50.85 | 50.95 | 50.28 | 50.64 | 3,255,119 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.77 | 49.69 | 49.88 | 3,062,064 | +0.61(+1.25%) |
May 06, 2020 | 49.19 | 49.77 | 48.53 | 49.26 | 3,985,733 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.31 | 49.28 | 49.37 | 3,461,221 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.16 | 49.00 | 4,714,277 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.18 | 48.55 | 4,537,845 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,650 | -1.84(-3.45%) |
Apr 29, 2020 | 53.25 | 53.85 | 52.69 | 53.32 | 3,215,170 | +1.39(+2.68%) |
Apr 28, 2020 | 51.78 | 52.72 | 50.71 | 51.93 | 4,402,034 | +1.35(+2.68%) |
Apr 27, 2020 | 48.73 | 50.98 | 48.73 | 50.57 | 3,159,848 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.91 | 47.49 | 48.58 | 5,597,994 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.91 | 47.48 | 47.76 | 5,239,309 | +0.72(+1.54%) |
Apr 22, 2020 | 47.24 | 47.59 | 46.66 | 47.03 | 4,128,634 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,145,108 | -0.14(-0.29%) |
Apr 20, 2020 | 44.48 | 46.73 | 43.90 | 45.96 | 5,956,625 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.77 | 44.21 | 45.62 | 5,935,571 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,008,518 | -0.49(-1.13%) |
Apr 15, 2020 | 43.99 | 44.36 | 42.04 | 43.24 | 4,456,484 | -2.33(-5.11%) |
Apr 14, 2020 | 47.22 | 47.25 | 45.03 | 45.57 | 4,290,193 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.57 | 45.15 | 46.20 | 4,002,831 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,999 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,124,290 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.29 | 45.39 | 5,137,052 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.17 | 44.58 | 4,265,470 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.95 | 41.27 | 5,250,335 | -1.81(-4.21%) |
Apr 02, 2020 | 41.10 | 43.90 | 41.02 | 43.08 | 6,330,667 | +1.83(+4.44%) |
Apr 01, 2020 | 40.45 | 41.45 | 39.31 | 41.25 | 5,104,111 | -1.76(-4.09%) |
Mar 31, 2020 | 41.80 | 43.44 | 41.71 | 43.01 | 5,535,148 | +0.92(+2.19%) |
Mar 30, 2020 | 41.48 | 42.40 | 40.85 | 42.09 | 5,062,335 | +0.95(+2.30%) |
Mar 27, 2020 | 41.68 | 42.45 | 40.71 | 41.14 | 5,771,712 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.55 | 41.73 | 44.05 | 7,345,128 | +1.07(+2.50%) |
Mar 25, 2020 | 40.39 | 45.08 | 39.90 | 42.97 | 7,098,273 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.38 | 36.25 | 39.99 | 6,312,823 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.81 | 34.07 | 34.37 | 8,360,413 | -5.42(-13.63%) |
Mar 20, 2020 | 41.97 | 43.43 | 39.01 | 39.80 | 8,169,207 | -1.74(-4.19%) |
Mar 19, 2020 | 36.57 | 43.30 | 35.47 | 41.54 | 7,756,434 | +4.40(+11.86%) |
Mar 18, 2020 | 39.95 | 40.21 | 34.30 | 37.13 | 11,466,730 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.76 | 42.80 | 9,503,530 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,704,036 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,503,188 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.68 | 9,965,080 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.06 | 13,098,679 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.92 | 48.61 | 11,935,982 | +3.16(+6.95%) |
Mar 09, 2020 | 49.64 | 51.45 | 45.43 | 45.46 | 13,971,723 | -10.63(-18.96%) |
Mar 06, 2020 | 56.70 | 57.82 | 55.26 | 56.09 | 8,554,534 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.02 | 58.00 | 58.43 | 5,199,314 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.42 | 58.14 | 60.18 | 4,778,837 | +2.64(+4.60%) |
Mar 03, 2020 | 59.77 | 61.29 | 57.05 | 57.53 | 5,697,068 | -2.31(-3.86%) |
Mar 02, 2020 | 58.25 | 60.05 | 57.33 | 59.84 | 5,292,846 | +1.98(+3.42%) |
Feb 28, 2020 | 56.37 | 57.97 | 56.06 | 57.87 | 7,183,287 | -0.24(-0.42%) |
Feb 27, 2020 | 58.71 | 61.12 | 58.10 | 58.11 | 5,140,959 | -2.03(-3.38%) |
Feb 26, 2020 | 60.72 | 61.93 | 60.09 | 60.14 | 5,316,636 | +0.03(+0.04%) |
Feb 25, 2020 | 62.61 | 62.90 | 59.86 | 60.11 | 4,797,501 | -2.34(-3.74%) |
Feb 24, 2020 | 62.79 | 63.14 | 62.28 | 62.45 | 3,979,521 | -2.62(-4.02%) |
Feb 21, 2020 | 64.51 | 65.08 | 64.09 | 65.07 | 2,873,115 | +0.06(+0.10%) |
Feb 20, 2020 | 64.77 | 65.73 | 64.55 | 65.01 | 2,590,498 | +0.14(+0.22%) |
Feb 19, 2020 | 64.87 | 65.51 | 64.61 | 64.86 | 3,280,944 | +0.38(+0.59%) |
Feb 18, 2020 | 65.22 | 65.63 | 63.81 | 64.48 | 4,755,526 | -1.87(-2.82%) |
Feb 14, 2020 | 65.94 | 66.35 | 65.54 | 66.35 | 3,098,794 | +0.33(+0.51%) |
Feb 13, 2020 | 67.11 | 67.24 | 65.34 | 66.02 | 3,932,860 | -1.59(-2.35%) |
Feb 12, 2020 | 66.84 | 67.77 | 66.62 | 67.61 | 3,745,106 | +1.41(+2.13%) |
Feb 11, 2020 | 66.23 | 66.95 | 66.08 | 66.20 | 3,044,510 | +0.39(+0.60%) |
Feb 10, 2020 | 65.87 | 66.14 | 65.25 | 65.80 | 3,070,465 | -0.34(-0.52%) |
Feb 07, 2020 | 67.19 | 67.19 | 66.00 | 66.14 | 2,546,999 | -1.33(-1.97%) |
Feb 06, 2020 | 68.71 | 68.71 | 67.17 | 67.47 | 2,500,168 | -0.68(-1.00%) |
Feb 05, 2020 | 66.89 | 68.29 | 66.83 | 68.15 | 4,399,046 | +2.48(+3.78%) |
Feb 04, 2020 | 66.83 | 67.03 | 65.42 | 65.67 | 4,216,988 | +0.57(+0.88%) |
Feb 03, 2020 | 64.65 | 65.76 | 64.32 | 65.09 | 4,387,147 | +0.87(+1.35%) |
Jan 31, 2020 | 65.73 | 66.08 | 63.84 | 64.23 | 4,806,699 | -1.97(-2.98%) |
Jan 30, 2020 | 65.45 | 66.22 | 65.14 | 66.20 | 2,966,003 | -0.07(-0.11%) |
Jan 29, 2020 | 67.23 | 67.25 | 66.23 | 66.27 | 3,443,495 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 65.99 | 66.74 | 4,784,238 | +0.62(+0.94%) |
Jan 27, 2020 | 67.28 | 67.45 | 66.11 | 66.12 | 3,977,121 | -2.65(-3.86%) |
Jan 24, 2020 | 69.78 | 69.78 | 68.35 | 68.77 | 2,272,748 | -0.80(-1.15%) |
Jan 23, 2020 | 68.69 | 69.68 | 68.17 | 69.57 | 2,029,412 | +0.51(+0.74%) |
Jan 22, 2020 | 69.74 | 69.76 | 68.92 | 69.06 | 3,372,942 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.61 | 68.75 | 69.26 | 3,509,115 | -0.48(-0.68%) |
Jan 17, 2020 | 69.79 | 70.28 | 69.63 | 69.74 | 5,585,621 | -0.08(-0.12%) |
Jan 16, 2020 | 69.12 | 69.84 | 69.05 | 69.82 | 2,719,985 | +1.08(+1.58%) |
Jan 15, 2020 | 68.92 | 69.29 | 68.43 | 68.74 | 2,641,001 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.54 | 68.84 | 68.92 | 2,543,149 | -0.47(-0.67%) |
Jan 13, 2020 | 69.17 | 69.43 | 69.00 | 69.39 | 2,190,941 | +0.40(+0.58%) |
Jan 10, 2020 | 69.89 | 69.92 | 68.89 | 68.99 | 2,931,999 | -0.77(-1.11%) |
Jan 09, 2020 | 69.72 | 69.78 | 69.07 | 69.76 | 2,575,357 | +0.26(+0.37%) |
Jan 08, 2020 | 69.14 | 69.73 | 68.90 | 69.50 | 2,848,817 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.44 | 68.48 | 69.26 | 2,784,922 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.12 | 67.92 | 69.08 | 4,225,831 | +0.56(+0.82%) |
Jan 03, 2020 | 68.14 | 68.60 | 67.75 | 68.52 | 2,980,738 | -0.95(-1.37%) |
Jan 02, 2020 | 68.65 | 69.50 | 68.39 | 69.47 | 2,824,265 | +1.09(+1.60%) |
Dec 31, 2019 | 68.47 | 68.81 | 68.17 | 68.38 | 1,846,371 | -0.16(-0.24%) |
Dec 30, 2019 | 68.71 | 68.87 | 68.25 | 68.54 | 1,398,545 | -0.06(-0.09%) |
Dec 27, 2019 | 68.91 | 68.92 | 68.44 | 68.60 | 1,107,153 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.74 | 68.20 | 68.74 | 978,526 | +0.51(+0.75%) |
Dec 24, 2019 | 69.03 | 69.03 | 68.21 | 68.23 | 546,160 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.91 | 68.34 | 68.85 | 1,626,449 | +0.47(+0.68%) |
Dec 20, 2019 | 68.97 | 69.00 | 68.21 | 68.39 | 6,089,623 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.39 | 67.89 | 68.22 | 2,483,697 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.57 | 67.81 | 68.18 | 2,971,405 | -0.10(-0.14%) |
Dec 17, 2019 | 68.69 | 68.69 | 68.16 | 68.28 | 11,897,222 | -0.01(-0.01%) |
Dec 16, 2019 | 68.65 | 69.00 | 68.29 | 68.29 | 2,538,542 | +0.16(+0.24%) |
Dec 13, 2019 | 68.62 | 69.26 | 67.78 | 68.13 | 3,820,555 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.01 | 2,784,360 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.84 | 67.90 | 2,495,367 | +1.06(+1.58%) |
Dec 10, 2019 | 67.20 | 67.45 | 66.82 | 66.84 | 4,761,049 | -0.55(-0.81%) |
Dec 09, 2019 | 67.37 | 67.73 | 67.28 | 67.39 | 3,249,006 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,808 | +1.00(+1.50%) |
Dec 05, 2019 | 66.34 | 66.45 | 65.79 | 66.33 | 3,312,401 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.52 | 65.53 | 65.90 | 2,747,587 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.10 | 3,092,420 | -0.67(-1.02%) |
Dec 02, 2019 | 66.31 | 67.02 | 65.73 | 65.78 | 2,726,435 | -0.45(-0.68%) |
Nov 29, 2019 | 66.49 | 66.63 | 66.07 | 66.22 | 1,212,102 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.23 | 66.74 | 1,678,519 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.75 | 66.25 | 66.73 | 2,316,763 | +0.07(+0.10%) |
Nov 25, 2019 | 66.35 | 66.69 | 66.06 | 66.66 | 2,536,894 | +0.62(+0.94%) |
Nov 22, 2019 | 66.07 | 66.13 | 65.66 | 66.05 | 2,705,483 | +0.09(+0.14%) |
Nov 21, 2019 | 65.40 | 65.99 | 65.03 | 65.96 | 2,359,991 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.64 | 64.83 | 65.23 | 2,502,139 | -0.48(-0.72%) |
Nov 19, 2019 | 65.97 | 65.97 | 65.31 | 65.70 | 2,379,127 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.72 | 65.23 | 65.52 | 1,872,114 | -0.41(-0.63%) |
Nov 15, 2019 | 65.80 | 66.08 | 65.44 | 65.93 | 2,380,151 | +0.72(+1.10%) |
Nov 14, 2019 | 64.86 | 65.68 | 64.80 | 65.21 | 2,231,726 | -0.31(-0.48%) |
Nov 13, 2019 | 65.45 | 65.72 | 65.24 | 65.53 | 3,128,161 | -0.44(-0.66%) |
Nov 12, 2019 | 66.13 | 66.52 | 65.80 | 65.96 | 2,594,098 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.80 | 65.16 | 65.73 | 1,879,744 | -0.06(-0.09%) |
Nov 08, 2019 | 65.64 | 65.81 | 65.29 | 65.79 | 2,488,853 | +0.08(+0.12%) |
Nov 07, 2019 | 65.79 | 66.16 | 65.52 | 65.71 | 2,888,114 | +0.17(+0.26%) |
Nov 06, 2019 | 65.12 | 66.12 | 64.89 | 65.54 | 4,526,551 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.71 | 7,383,846 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.27 | 64.38 | 65.20 | 7,441,470 | +1.27(+1.99%) |
Nov 01, 2019 | 62.88 | 63.93 | 62.75 | 63.93 | 3,253,565 | +1.46(+2.34%) |
Oct 31, 2019 | 63.01 | 63.25 | 61.79 | 62.47 | 3,297,054 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.27 | 62.21 | 63.25 | 2,017,326 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.10 | 2,736,093 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.62 | 62.81 | 63.22 | 2,333,538 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,428 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.05 | 61.84 | 62.23 | 2,010,658 | -0.61(-0.96%) |
Oct 23, 2019 | 62.56 | 62.90 | 62.27 | 62.84 | 2,805,885 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.72 | 61.40 | 62.54 | 2,501,089 | +0.71(+1.15%) |
Oct 21, 2019 | 61.50 | 62.11 | 61.39 | 61.83 | 2,636,740 | +0.69(+1.14%) |
Oct 18, 2019 | 60.53 | 61.29 | 60.48 | 61.13 | 4,353,696 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.97 | 60.29 | 60.60 | 3,180,923 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.91 | 59.95 | 3,125,256 | -0.37(-0.61%) |
Oct 15, 2019 | 59.85 | 60.93 | 59.34 | 60.32 | 5,372,916 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.00 | 59.25 | 59.85 | 2,422,033 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.58 | 58.75 | 59.70 | 4,197,722 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,484 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.10 | 56.09 | 56.66 | 3,119,663 | +0.41(+0.73%) |
Oct 08, 2019 | 56.78 | 57.00 | 56.19 | 56.25 | 3,079,815 | -1.15(-2.00%) |
Oct 07, 2019 | 57.91 | 58.32 | 57.39 | 57.39 | 2,306,199 | -0.66(-1.14%) |
Oct 04, 2019 | 57.31 | 58.06 | 57.31 | 58.05 | 3,611,330 | +0.70(+1.23%) |
Oct 03, 2019 | 56.19 | 57.38 | 55.93 | 57.35 | 3,740,975 | +0.80(+1.42%) |
Oct 02, 2019 | 57.24 | 57.53 | 56.09 | 56.55 | 4,703,282 | -1.56(-2.68%) |
Oct 01, 2019 | 60.53 | 60.80 | 58.04 | 58.11 | 8,651,671 | -1.43(-2.41%) |
Sep 30, 2019 | 59.33 | 59.85 | 59.33 | 59.54 | 5,676,650 | +0.41(+0.69%) |
Sep 27, 2019 | 57.96 | 59.49 | 56.99 | 59.13 | 7,272,742 | +1.97(+3.44%) |
Sep 26, 2019 | 57.42 | 57.42 | 56.84 | 57.16 | 2,171,254 | -0.24(-0.42%) |
Sep 25, 2019 | 56.90 | 57.52 | 56.77 | 57.40 | 2,694,456 | +0.42(+0.73%) |
Sep 24, 2019 | 57.88 | 58.13 | 56.80 | 56.99 | 4,147,394 | -0.84(-1.45%) |
Sep 23, 2019 | 57.35 | 58.12 | 57.13 | 57.82 | 2,931,470 | -0.02(-0.03%) |
Sep 20, 2019 | 58.20 | 58.54 | 57.45 | 57.84 | 4,642,176 | -0.20(-0.34%) |
Sep 19, 2019 | 57.97 | 58.37 | 57.70 | 58.04 | 2,321,898 | +0.23(+0.40%) |
Sep 18, 2019 | 57.50 | 57.81 | 57.01 | 57.80 | 3,956,337 | -0.04(-0.06%) |
Sep 17, 2019 | 58.15 | 58.24 | 57.31 | 57.84 | 2,492,977 | -0.63(-1.08%) |
Sep 16, 2019 | 58.36 | 58.69 | 58.08 | 58.47 | 2,559,550 | +0.10(+0.17%) |
Sep 13, 2019 | 58.40 | 58.96 | 58.03 | 58.37 | 2,524,000 | +0.75(+1.30%) |
Sep 12, 2019 | 57.88 | 58.35 | 57.36 | 57.63 | 2,704,522 | -0.44(-0.75%) |
Sep 11, 2019 | 57.85 | 58.21 | 57.16 | 58.06 | 3,421,803 | +0.35(+0.60%) |
Sep 10, 2019 | 56.89 | 57.72 | 56.63 | 57.72 | 3,432,610 | +0.92(+1.62%) |
Sep 09, 2019 | 55.69 | 56.89 | 55.58 | 56.80 | 3,936,729 | +1.36(+2.46%) |
Sep 06, 2019 | 55.26 | 55.56 | 54.90 | 55.44 | 2,979,796 | +0.37(+0.66%) |
Sep 05, 2019 | 53.99 | 55.33 | 53.88 | 55.07 | 3,940,613 | +1.99(+3.74%) |
Sep 04, 2019 | 52.65 | 53.27 | 52.65 | 53.08 | 3,690,288 | +1.08(+2.07%) |
Sep 03, 2019 | 52.54 | 52.54 | 51.68 | 52.01 | 3,516,932 | -1.06(-2.00%) |
Aug 30, 2019 | 53.25 | 53.41 | 52.98 | 53.07 | 3,014,382 | +0.40(+0.76%) |
Aug 29, 2019 | 52.27 | 52.86 | 52.07 | 52.67 | 2,609,083 | +1.17(+2.27%) |
Aug 28, 2019 | 50.72 | 51.59 | 50.44 | 51.50 | 1,948,957 | +0.50(+0.98%) |
Aug 27, 2019 | 51.34 | 51.40 | 50.62 | 51.00 | 2,931,593 | -0.01(-0.02%) |
Aug 26, 2019 | 51.17 | 51.50 | 50.53 | 51.01 | 3,587,396 | +0.25(+0.49%) |
Aug 23, 2019 | 51.34 | 52.13 | 50.48 | 50.76 | 4,232,195 | -1.07(-2.06%) |
Aug 22, 2019 | 52.29 | 52.51 | 51.60 | 51.83 | 2,445,912 | -0.23(-0.44%) |
Aug 21, 2019 | 52.37 | 52.41 | 51.92 | 52.06 | 2,970,686 | +0.43(+0.83%) |
Aug 20, 2019 | 52.00 | 52.19 | 51.59 | 51.63 | 2,842,169 | -0.51(-0.97%) |
Aug 19, 2019 | 52.54 | 52.58 | 51.96 | 52.14 | 4,598,625 | +0.56(+1.09%) |
Aug 16, 2019 | 50.64 | 51.73 | 50.56 | 51.58 | 3,742,263 | +1.34(+2.68%) |
Aug 15, 2019 | 50.56 | 50.85 | 49.85 | 50.23 | 4,933,502 | -0.21(-0.42%) |
Aug 14, 2019 | 51.23 | 51.66 | 50.33 | 50.45 | 4,395,314 | -1.81(-3.46%) |
Aug 13, 2019 | 50.97 | 53.44 | 50.90 | 52.26 | 3,882,445 | +0.79(+1.54%) |
Aug 12, 2019 | 52.28 | 52.40 | 51.38 | 51.46 | 2,354,249 | -1.05(-2.00%) |
Aug 09, 2019 | 53.30 | 53.38 | 52.30 | 52.51 | 3,339,472 | -1.14(-2.12%) |
Aug 08, 2019 | 53.21 | 53.72 | 52.77 | 53.65 | 3,644,329 | +1.05(+2.00%) |
Aug 07, 2019 | 52.66 | 52.87 | 51.54 | 52.60 | 4,451,926 | -1.09(-2.04%) |
Aug 06, 2019 | 52.85 | 54.09 | 52.33 | 53.70 | 4,608,132 | +1.21(+2.30%) |
Aug 05, 2019 | 53.27 | 53.50 | 52.13 | 52.49 | 6,403,357 | -1.95(-3.58%) |
Aug 02, 2019 | 55.18 | 55.18 | 54.13 | 54.44 | 5,176,613 | -0.97(-1.75%) |
Aug 01, 2019 | 57.33 | 57.65 | 55.21 | 55.41 | 5,133,562 | -1.87(-3.27%) |
Jul 31, 2019 | 59.42 | 59.42 | 56.44 | 57.28 | 7,462,182 | -2.13(-3.58%) |
Jul 30, 2019 | 58.45 | 59.47 | 58.09 | 59.41 | 2,602,959 | +0.87(+1.49%) |
Jul 29, 2019 | 58.38 | 58.83 | 57.24 | 58.54 | 3,620,428 | -0.32(-0.54%) |
Jul 26, 2019 | 59.07 | 59.15 | 58.51 | 58.85 | 2,324,288 | -0.24(-0.40%) |
Jul 25, 2019 | 59.12 | 59.32 | 58.52 | 59.09 | 2,497,288 | -0.29(-0.49%) |
Jul 24, 2019 | 58.51 | 59.48 | 58.35 | 59.38 | 2,179,613 | +0.36(+0.61%) |
Jul 23, 2019 | 58.09 | 59.04 | 57.83 | 59.02 | 2,393,128 | +1.28(+2.22%) |
Jul 22, 2019 | 57.75 | 58.05 | 57.38 | 57.74 | 2,509,974 | +0.10(+0.17%) |
Jul 19, 2019 | 57.26 | 57.93 | 57.03 | 57.64 | 3,317,612 | +0.94(+1.65%) |
Jul 18, 2019 | 56.92 | 57.07 | 56.48 | 56.71 | 3,595,674 | -0.39(-0.68%) |
Jul 17, 2019 | 58.33 | 58.43 | 57.02 | 57.10 | 2,463,347 | -1.39(-2.37%) |
Jul 16, 2019 | 57.93 | 59.00 | 57.77 | 58.48 | 2,143,890 | +0.49(+0.84%) |
Jul 15, 2019 | 58.16 | 58.24 | 57.64 | 58.00 | 1,832,464 | +0.00(+0.00%) |
Jul 12, 2019 | 57.03 | 58.29 | 56.95 | 58.00 | 2,939,424 | +1.35(+2.38%) |
Jul 11, 2019 | 56.33 | 56.74 | 56.02 | 56.65 | 2,353,578 | +0.41(+0.72%) |
Jul 10, 2019 | 57.13 | 57.26 | 56.07 | 56.24 | 3,084,615 | -0.49(-0.86%) |
Jul 09, 2019 | 56.80 | 57.10 | 56.32 | 56.73 | 2,553,897 | -0.53(-0.93%) |
Jul 08, 2019 | 57.47 | 57.97 | 57.09 | 57.26 | 2,427,652 | -0.49(-0.84%) |
Jul 05, 2019 | 57.80 | 58.09 | 56.68 | 57.74 | 2,579,132 | -0.70(-1.19%) |
Jul 03, 2019 | 58.68 | 58.77 | 57.90 | 58.44 | 1,808,484 | -0.10(-0.17%) |
Jul 02, 2019 | 58.68 | 58.79 | 58.00 | 58.54 | 3,640,838 | -0.36(-0.61%) |