Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.30 | 61.49 | 58.61 | 60.22 | 2,615,896 | -2.58(-4.11%) |
Feb 27, 2020 | 66.86 | 67.02 | 62.79 | 62.80 | 1,158,160 | -4.62(-6.85%) |
Feb 26, 2020 | 67.81 | 68.65 | 67.40 | 67.42 | 1,104,024 | -0.26(-0.38%) |
Feb 25, 2020 | 68.84 | 68.84 | 67.43 | 67.68 | 1,036,870 | -0.99(-1.44%) |
Feb 24, 2020 | 68.04 | 69.23 | 68.04 | 68.67 | 1,284,301 | +0.21(+0.31%) |
Feb 21, 2020 | 65.85 | 68.87 | 65.85 | 68.45 | 1,096,802 | +2.45(+3.71%) |
Feb 20, 2020 | 65.84 | 66.02 | 65.38 | 66.00 | 580,739 | +0.17(+0.26%) |
Feb 19, 2020 | 66.76 | 67.02 | 65.77 | 65.83 | 494,101 | -0.99(-1.48%) |
Feb 18, 2020 | 66.88 | 67.17 | 66.34 | 66.82 | 549,545 | +0.05(+0.08%) |
Feb 14, 2020 | 66.45 | 66.82 | 66.23 | 66.77 | 376,270 | +0.36(+0.54%) |
Feb 13, 2020 | 65.92 | 66.46 | 65.89 | 66.41 | 458,957 | +0.49(+0.74%) |
Feb 12, 2020 | 65.90 | 66.28 | 65.00 | 65.92 | 517,476 | +0.06(+0.09%) |
Feb 11, 2020 | 66.14 | 66.58 | 65.52 | 65.86 | 456,105 | -0.27(-0.41%) |
Feb 10, 2020 | 66.33 | 66.42 | 65.92 | 66.13 | 479,641 | +0.16(+0.24%) |
Feb 07, 2020 | 66.28 | 66.40 | 65.81 | 65.97 | 317,008 | -0.15(-0.22%) |
Feb 06, 2020 | 65.89 | 66.19 | 65.65 | 66.12 | 414,784 | +0.52(+0.79%) |
Feb 05, 2020 | 65.62 | 66.00 | 65.48 | 65.60 | 391,956 | -0.16(-0.24%) |
Feb 04, 2020 | 65.53 | 66.04 | 65.31 | 65.76 | 538,405 | +0.33(+0.51%) |
Feb 03, 2020 | 65.59 | 66.21 | 65.39 | 65.42 | 582,522 | -0.02(-0.02%) |
Jan 31, 2020 | 65.81 | 65.96 | 65.18 | 65.44 | 616,147 | -0.33(-0.51%) |
Jan 30, 2020 | 65.37 | 65.92 | 65.34 | 65.77 | 392,590 | +0.19(+0.28%) |
Jan 29, 2020 | 65.27 | 65.79 | 65.09 | 65.58 | 502,159 | +0.42(+0.64%) |
Jan 28, 2020 | 65.45 | 65.88 | 65.16 | 65.16 | 633,313 | -0.38(-0.58%) |
Jan 27, 2020 | 65.18 | 65.86 | 64.96 | 65.55 | 595,895 | -0.06(-0.09%) |
Jan 24, 2020 | 65.62 | 66.07 | 65.36 | 65.61 | 550,715 | +0.07(+0.11%) |
Jan 23, 2020 | 65.34 | 65.87 | 65.09 | 65.54 | 618,982 | +0.14(+0.21%) |
Jan 22, 2020 | 65.73 | 66.00 | 65.09 | 65.40 | 590,336 | -0.17(-0.26%) |
Jan 21, 2020 | 64.72 | 65.62 | 64.67 | 65.57 | 528,743 | +0.89(+1.38%) |
Jan 17, 2020 | 64.73 | 64.82 | 64.43 | 64.67 | 531,046 | -0.09(-0.14%) |
Jan 16, 2020 | 64.86 | 65.23 | 64.50 | 64.77 | 621,256 | +0.02(+0.04%) |
Jan 15, 2020 | 64.53 | 65.04 | 64.29 | 64.74 | 712,237 | +0.52(+0.81%) |
Jan 14, 2020 | 64.73 | 64.75 | 63.87 | 64.22 | 850,212 | -0.54(-0.83%) |
Jan 13, 2020 | 63.83 | 64.79 | 63.68 | 64.76 | 1,184,151 | +0.91(+1.43%) |
Jan 10, 2020 | 63.06 | 63.87 | 62.89 | 63.85 | 1,191,159 | +0.97(+1.55%) |
Jan 09, 2020 | 62.27 | 63.09 | 62.10 | 62.88 | 858,956 | +0.63(+1.01%) |
Jan 08, 2020 | 62.61 | 62.90 | 62.08 | 62.25 | 1,054,052 | -0.37(-0.58%) |
Jan 07, 2020 | 62.61 | 62.77 | 61.89 | 62.61 | 882,646 | -0.11(-0.17%) |
Jan 06, 2020 | 62.20 | 63.01 | 62.11 | 62.72 | 742,928 | +0.42(+0.67%) |
Jan 03, 2020 | 61.31 | 62.39 | 61.24 | 62.30 | 1,025,327 | +0.84(+1.37%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.89 | 61.46 | 933,360 | -0.80(-1.29%) |
Dec 31, 2019 | 61.46 | 62.26 | 61.42 | 62.26 | 758,454 | +0.79(+1.28%) |
Dec 30, 2019 | 61.06 | 61.49 | 60.99 | 61.48 | 734,546 | +0.37(+0.61%) |
Dec 27, 2019 | 61.00 | 61.27 | 60.82 | 61.11 | 718,981 | +0.27(+0.44%) |
Dec 26, 2019 | 60.40 | 60.84 | 60.32 | 60.84 | 600,005 | +0.58(+0.96%) |
Dec 24, 2019 | 60.01 | 60.45 | 59.73 | 60.26 | 224,291 | +0.41(+0.69%) |
Dec 23, 2019 | 60.42 | 60.62 | 59.71 | 59.85 | 771,027 | -0.43(-0.71%) |
Dec 20, 2019 | 59.94 | 60.43 | 59.77 | 60.28 | 1,874,692 | +0.48(+0.81%) |
Dec 19, 2019 | 59.88 | 60.08 | 59.39 | 59.79 | 1,202,491 | +0.22(+0.36%) |
Dec 18, 2019 | 58.84 | 59.75 | 58.73 | 59.58 | 989,615 | +0.71(+1.21%) |
Dec 17, 2019 | 59.75 | 59.81 | 58.66 | 58.86 | 1,289,964 | -0.72(-1.21%) |
Dec 16, 2019 | 59.69 | 59.82 | 59.03 | 59.59 | 1,096,629 | +0.27(+0.45%) |
Dec 13, 2019 | 59.28 | 59.74 | 58.45 | 59.32 | 1,163,265 | -0.22(-0.37%) |
Dec 12, 2019 | 61.67 | 61.93 | 59.35 | 59.54 | 1,385,101 | -2.19(-3.54%) |
Dec 11, 2019 | 62.38 | 62.66 | 61.14 | 61.73 | 942,394 | -0.94(-1.49%) |
Dec 10, 2019 | 63.26 | 63.40 | 62.47 | 62.66 | 621,515 | -0.14(-0.22%) |
Dec 09, 2019 | 62.62 | 62.83 | 62.32 | 62.80 | 707,330 | +0.05(+0.07%) |
Dec 06, 2019 | 62.76 | 63.14 | 62.64 | 62.76 | 807,031 | +0.01(+0.01%) |
Dec 05, 2019 | 62.43 | 62.81 | 62.24 | 62.75 | 690,950 | +0.22(+0.36%) |
Dec 04, 2019 | 61.91 | 62.91 | 61.89 | 62.53 | 774,050 | +0.42(+0.68%) |
Dec 03, 2019 | 62.67 | 63.09 | 61.93 | 62.10 | 1,121,181 | -0.50(-0.80%) |
Dec 02, 2019 | 63.91 | 64.05 | 62.46 | 62.60 | 1,391,744 | -1.44(-2.25%) |
Nov 29, 2019 | 65.22 | 65.34 | 64.05 | 64.05 | 647,865 | -0.94(-1.44%) |
Nov 27, 2019 | 65.07 | 65.10 | 64.37 | 64.98 | 1,481,206 | -0.07(-0.10%) |
Nov 26, 2019 | 64.08 | 65.08 | 63.98 | 65.05 | 3,495,571 | +1.10(+1.71%) |
Nov 25, 2019 | 63.84 | 64.67 | 63.84 | 63.95 | 924,872 | +0.20(+0.31%) |
Nov 22, 2019 | 64.41 | 64.49 | 63.36 | 63.75 | 794,917 | -0.63(-0.98%) |
Nov 21, 2019 | 66.04 | 66.13 | 64.35 | 64.38 | 1,146,645 | -1.79(-2.70%) |
Nov 20, 2019 | 65.77 | 66.26 | 65.67 | 66.17 | 1,004,510 | +0.35(+0.52%) |
Nov 19, 2019 | 65.90 | 66.47 | 65.34 | 65.83 | 1,211,647 | -0.12(-0.17%) |
Nov 18, 2019 | 65.70 | 66.47 | 65.70 | 65.94 | 911,270 | +0.41(+0.63%) |
Nov 15, 2019 | 64.94 | 65.55 | 64.56 | 65.53 | 1,123,409 | +1.01(+1.56%) |
Nov 14, 2019 | 65.34 | 65.37 | 64.47 | 64.52 | 1,032,262 | -0.55(-0.85%) |
Nov 13, 2019 | 64.45 | 65.88 | 64.38 | 65.07 | 1,023,543 | +0.65(+1.01%) |
Nov 12, 2019 | 64.91 | 65.57 | 64.25 | 64.42 | 1,011,009 | -0.29(-0.45%) |
Nov 11, 2019 | 64.99 | 65.47 | 64.71 | 64.71 | 714,856 | -0.13(-0.20%) |
Nov 08, 2019 | 65.27 | 65.58 | 64.71 | 64.84 | 819,144 | -0.52(-0.80%) |
Nov 07, 2019 | 66.10 | 66.36 | 65.04 | 65.37 | 1,041,800 | -0.80(-1.21%) |
Nov 06, 2019 | 66.69 | 67.13 | 65.85 | 66.16 | 1,071,030 | -0.23(-0.35%) |
Nov 05, 2019 | 67.91 | 67.91 | 66.19 | 66.40 | 1,457,169 | -1.57(-2.32%) |
Nov 04, 2019 | 68.33 | 68.85 | 67.49 | 67.97 | 1,189,844 | -0.35(-0.51%) |
Nov 01, 2019 | 71.25 | 71.25 | 66.96 | 68.31 | 1,965,607 | -2.36(-3.35%) |
Oct 31, 2019 | 71.06 | 71.48 | 70.59 | 70.68 | 1,345,377 | -0.09(-0.13%) |
Oct 30, 2019 | 70.32 | 71.15 | 70.19 | 70.77 | 1,534,187 | +0.45(+0.63%) |
Oct 29, 2019 | 70.19 | 70.86 | 70.03 | 70.33 | 1,752,290 | +0.23(+0.33%) |
Oct 28, 2019 | 70.31 | 70.63 | 70.04 | 70.10 | 1,388,482 | -0.34(-0.48%) |
Oct 25, 2019 | 71.24 | 71.25 | 70.30 | 70.43 | 1,048,515 | -0.57(-0.80%) |
Oct 24, 2019 | 71.27 | 71.48 | 70.89 | 71.00 | 839,523 | -0.05(-0.06%) |
Oct 23, 2019 | 71.55 | 71.59 | 70.69 | 71.05 | 782,170 | -0.40(-0.56%) |
Oct 22, 2019 | 71.75 | 71.88 | 71.05 | 71.45 | 375,864 | -0.03(-0.04%) |
Oct 21, 2019 | 71.68 | 71.83 | 70.99 | 71.48 | 535,812 | -0.27(-0.37%) |
Oct 18, 2019 | 70.30 | 71.81 | 70.08 | 71.75 | 1,046,952 | +1.51(+2.15%) |
Oct 17, 2019 | 69.30 | 70.35 | 69.30 | 70.23 | 635,486 | +1.01(+1.46%) |
Oct 16, 2019 | 69.17 | 69.44 | 68.56 | 69.22 | 1,017,712 | +0.12(+0.18%) |
Oct 15, 2019 | 69.50 | 69.85 | 69.01 | 69.10 | 936,649 | -0.37(-0.53%) |
Oct 14, 2019 | 69.78 | 69.78 | 69.23 | 69.47 | 338,676 | -0.17(-0.24%) |
Oct 11, 2019 | 70.06 | 70.13 | 69.43 | 69.64 | 537,543 | -0.36(-0.52%) |
Oct 10, 2019 | 69.70 | 70.32 | 69.51 | 70.00 | 526,077 | +0.29(+0.42%) |
Oct 09, 2019 | 69.88 | 70.29 | 69.69 | 69.70 | 424,713 | +0.05(+0.07%) |
Oct 08, 2019 | 69.87 | 70.07 | 69.34 | 69.66 | 510,995 | -0.28(-0.40%) |
Oct 07, 2019 | 69.95 | 70.52 | 69.90 | 69.93 | 512,222 | -0.38(-0.55%) |
Oct 04, 2019 | 70.09 | 70.49 | 69.97 | 70.32 | 507,846 | +0.40(+0.57%) |
Oct 03, 2019 | 69.57 | 70.84 | 69.52 | 69.92 | 671,213 | +0.28(+0.41%) |
Oct 02, 2019 | 69.19 | 69.68 | 68.72 | 69.64 | 704,689 | +0.48(+0.69%) |
Oct 01, 2019 | 68.72 | 69.25 | 68.11 | 69.16 | 666,312 | +0.45(+0.65%) |
Sep 30, 2019 | 69.05 | 69.82 | 68.71 | 68.71 | 814,167 | -0.41(-0.60%) |
Sep 27, 2019 | 69.76 | 69.76 | 68.56 | 69.13 | 512,795 | -0.42(-0.60%) |
Sep 26, 2019 | 68.90 | 69.68 | 68.77 | 69.55 | 613,692 | +0.80(+1.17%) |
Sep 25, 2019 | 68.26 | 68.84 | 68.04 | 68.74 | 617,143 | +0.52(+0.76%) |
Sep 24, 2019 | 68.32 | 68.67 | 67.82 | 68.23 | 702,185 | +0.00(+0.00%) |
Sep 23, 2019 | 68.43 | 68.77 | 68.17 | 68.23 | 701,159 | -0.20(-0.29%) |
Sep 20, 2019 | 67.61 | 68.56 | 67.31 | 68.42 | 2,085,575 | +0.92(+1.36%) |
Sep 19, 2019 | 67.45 | 68.07 | 67.26 | 67.50 | 751,684 | +0.34(+0.51%) |
Sep 18, 2019 | 67.56 | 67.69 | 66.53 | 67.16 | 651,940 | -0.17(-0.26%) |
Sep 17, 2019 | 66.77 | 67.38 | 66.61 | 67.34 | 625,558 | +0.72(+1.08%) |
Sep 16, 2019 | 65.60 | 66.71 | 65.43 | 66.62 | 692,673 | +1.05(+1.60%) |
Sep 13, 2019 | 67.04 | 67.54 | 65.38 | 65.57 | 898,334 | -1.78(-2.64%) |
Sep 12, 2019 | 67.53 | 67.91 | 66.91 | 67.34 | 517,184 | +0.40(+0.60%) |
Sep 11, 2019 | 66.03 | 66.94 | 65.74 | 66.94 | 753,659 | +0.61(+0.93%) |
Sep 10, 2019 | 67.44 | 67.44 | 65.71 | 66.33 | 1,130,147 | -1.51(-2.23%) |
Sep 09, 2019 | 68.47 | 68.47 | 67.56 | 67.84 | 442,353 | -0.77(-1.12%) |
Sep 06, 2019 | 68.38 | 68.94 | 68.34 | 68.60 | 504,959 | +0.17(+0.26%) |
Sep 05, 2019 | 69.33 | 69.42 | 68.09 | 68.43 | 699,312 | -1.10(-1.58%) |
Sep 04, 2019 | 69.61 | 69.88 | 69.31 | 69.53 | 875,922 | +0.45(+0.65%) |
Sep 03, 2019 | 68.20 | 69.53 | 68.01 | 69.08 | 859,785 | +0.92(+1.35%) |
Aug 30, 2019 | 67.75 | 68.23 | 67.71 | 68.16 | 767,648 | +0.46(+0.68%) |
Aug 29, 2019 | 67.74 | 67.96 | 67.50 | 67.70 | 688,929 | +0.31(+0.46%) |
Aug 28, 2019 | 67.22 | 67.65 | 67.03 | 67.39 | 725,471 | +0.31(+0.46%) |
Aug 27, 2019 | 66.95 | 67.76 | 66.95 | 67.08 | 1,445,154 | +0.43(+0.64%) |
Aug 26, 2019 | 66.86 | 67.25 | 66.23 | 66.65 | 826,298 | +0.06(+0.09%) |
Aug 23, 2019 | 67.20 | 68.18 | 66.53 | 66.59 | 908,742 | -0.71(-1.05%) |
Aug 22, 2019 | 67.16 | 67.38 | 66.79 | 67.30 | 663,379 | +0.27(+0.40%) |
Aug 21, 2019 | 67.16 | 67.26 | 66.34 | 67.03 | 1,049,870 | -0.04(-0.06%) |
Aug 20, 2019 | 67.41 | 67.71 | 67.05 | 67.07 | 642,780 | -0.24(-0.36%) |
Aug 19, 2019 | 67.29 | 67.60 | 66.87 | 67.31 | 700,607 | +0.05(+0.07%) |
Aug 16, 2019 | 66.93 | 67.49 | 66.73 | 67.27 | 659,226 | +0.52(+0.78%) |
Aug 15, 2019 | 66.67 | 67.18 | 66.42 | 66.75 | 656,268 | +0.32(+0.48%) |
Aug 14, 2019 | 66.23 | 66.97 | 66.22 | 66.43 | 1,324,562 | -0.31(-0.47%) |
Aug 13, 2019 | 66.42 | 66.78 | 65.76 | 66.74 | 810,490 | +0.17(+0.25%) |
Aug 12, 2019 | 66.80 | 66.89 | 66.19 | 66.57 | 410,571 | -0.28(-0.42%) |
Aug 09, 2019 | 66.24 | 66.85 | 66.03 | 66.85 | 665,155 | +0.59(+0.89%) |
Aug 08, 2019 | 65.28 | 66.49 | 64.80 | 66.26 | 755,706 | +0.98(+1.50%) |
Aug 07, 2019 | 63.79 | 65.48 | 63.37 | 65.28 | 1,433,593 | +1.48(+2.32%) |
Aug 06, 2019 | 63.36 | 64.38 | 63.32 | 63.80 | 822,135 | +0.46(+0.72%) |
Aug 05, 2019 | 62.90 | 63.69 | 62.58 | 63.34 | 998,095 | +0.14(+0.23%) |
Aug 02, 2019 | 65.45 | 65.77 | 62.83 | 63.20 | 2,138,667 | -2.76(-4.19%) |
Aug 01, 2019 | 65.61 | 66.30 | 65.38 | 65.96 | 1,253,334 | +0.27(+0.42%) |
Jul 31, 2019 | 65.58 | 66.20 | 65.19 | 65.69 | 1,517,375 | +0.11(+0.17%) |
Jul 30, 2019 | 65.17 | 66.09 | 65.15 | 65.58 | 809,579 | +0.30(+0.45%) |
Jul 29, 2019 | 64.98 | 66.02 | 64.94 | 65.28 | 1,170,165 | +0.61(+0.95%) |
Jul 26, 2019 | 64.51 | 64.90 | 64.35 | 64.67 | 835,758 | +0.17(+0.26%) |
Jul 25, 2019 | 64.33 | 64.52 | 63.83 | 64.50 | 702,511 | +0.07(+0.11%) |
Jul 24, 2019 | 64.45 | 64.48 | 64.05 | 64.43 | 805,489 | -0.02(-0.04%) |
Jul 23, 2019 | 64.15 | 64.53 | 63.88 | 64.45 | 945,582 | +0.42(+0.65%) |
Jul 22, 2019 | 63.81 | 64.16 | 63.48 | 64.04 | 734,076 | +0.39(+0.62%) |
Jul 19, 2019 | 64.41 | 64.69 | 63.56 | 63.64 | 616,543 | -0.82(-1.27%) |
Jul 18, 2019 | 64.32 | 64.59 | 63.76 | 64.46 | 802,185 | +0.08(+0.12%) |
Jul 17, 2019 | 64.36 | 64.61 | 63.98 | 64.38 | 1,070,918 | +0.19(+0.30%) |
Jul 16, 2019 | 64.36 | 64.71 | 64.19 | 64.19 | 1,107,805 | -0.30(-0.47%) |
Jul 15, 2019 | 64.13 | 64.56 | 63.98 | 64.50 | 962,645 | +0.49(+0.76%) |
Jul 12, 2019 | 63.70 | 64.25 | 63.59 | 64.01 | 849,722 | +0.25(+0.39%) |
Jul 11, 2019 | 64.49 | 64.56 | 63.41 | 63.76 | 1,019,662 | -0.43(-0.67%) |
Jul 10, 2019 | 64.21 | 64.56 | 64.02 | 64.19 | 1,090,724 | +0.02(+0.02%) |
Jul 09, 2019 | 63.28 | 64.22 | 63.24 | 64.18 | 1,179,013 | +0.85(+1.34%) |
Jul 08, 2019 | 62.85 | 63.51 | 62.59 | 63.33 | 899,423 | +0.34(+0.54%) |
Jul 05, 2019 | 62.35 | 63.17 | 61.64 | 62.99 | 799,793 | +0.26(+0.41%) |
Jul 03, 2019 | 61.71 | 62.78 | 61.71 | 62.73 | 488,755 | +1.12(+1.82%) |
Jul 02, 2019 | 61.19 | 61.98 | 61.09 | 61.61 | 1,076,767 | +0.63(+1.03%) |
Jul 01, 2019 | 61.96 | 61.96 | 60.03 | 60.98 | 1,737,195 | -0.65(-1.05%) |
Jun 28, 2019 | 61.86 | 62.21 | 61.52 | 61.62 | 2,088,869 | -0.18(-0.29%) |
Jun 27, 2019 | 61.13 | 61.88 | 61.13 | 61.80 | 973,710 | +0.88(+1.44%) |
Jun 26, 2019 | 63.13 | 63.21 | 60.81 | 60.93 | 1,742,105 | -2.05(-3.25%) |
Jun 25, 2019 | 64.28 | 64.56 | 62.97 | 62.97 | 2,342,923 | -1.19(-1.86%) |
Jun 24, 2019 | 64.33 | 64.54 | 63.81 | 64.17 | 1,877,583 | +0.03(+0.05%) |
Jun 21, 2019 | 64.25 | 64.30 | 63.57 | 64.14 | 3,938,795 | -0.31(-0.49%) |
Jun 20, 2019 | 64.30 | 64.64 | 64.05 | 64.45 | 2,174,912 | +0.29(+0.46%) |
Jun 19, 2019 | 63.66 | 64.60 | 63.39 | 64.16 | 2,170,683 | +0.33(+0.52%) |
Jun 18, 2019 | 64.28 | 64.76 | 63.39 | 63.83 | 1,058,577 | -0.49(-0.77%) |
Jun 17, 2019 | 64.20 | 64.59 | 63.99 | 64.32 | 903,430 | +0.25(+0.39%) |
Jun 14, 2019 | 63.96 | 64.45 | 63.83 | 64.08 | 609,807 | +0.16(+0.26%) |
Jun 13, 2019 | 63.70 | 64.18 | 63.70 | 63.91 | 630,235 | +0.28(+0.44%) |
Jun 12, 2019 | 63.69 | 64.08 | 63.51 | 63.63 | 653,760 | +0.02(+0.02%) |
Jun 11, 2019 | 63.54 | 63.77 | 62.99 | 63.62 | 576,731 | +0.09(+0.14%) |
Jun 10, 2019 | 63.88 | 63.88 | 63.29 | 63.53 | 613,027 | -0.19(-0.31%) |
Jun 07, 2019 | 63.70 | 64.21 | 62.95 | 63.72 | 919,648 | +0.54(+0.85%) |
Jun 06, 2019 | 63.37 | 63.46 | 62.88 | 63.18 | 752,738 | -0.16(-0.26%) |
Jun 05, 2019 | 62.01 | 63.37 | 61.72 | 63.35 | 908,805 | +1.49(+2.41%) |
Jun 04, 2019 | 62.46 | 62.56 | 61.36 | 61.86 | 1,115,788 | -0.73(-1.16%) |
Jun 03, 2019 | 62.40 | 62.64 | 62.00 | 62.58 | 1,069,677 | +0.37(+0.60%) |
May 31, 2019 | 61.50 | 62.56 | 61.34 | 62.21 | 1,454,997 | +0.70(+1.13%) |
May 30, 2019 | 61.62 | 62.12 | 61.37 | 61.51 | 962,385 | +0.05(+0.09%) |
May 29, 2019 | 61.96 | 62.11 | 61.29 | 61.46 | 936,454 | -0.67(-1.09%) |
May 28, 2019 | 62.95 | 63.31 | 62.12 | 62.13 | 1,909,359 | -0.52(-0.83%) |
May 24, 2019 | 62.13 | 63.21 | 62.00 | 62.65 | 1,463,271 | +0.50(+0.81%) |
May 23, 2019 | 61.08 | 62.21 | 61.05 | 62.15 | 1,073,632 | +0.79(+1.29%) |
May 22, 2019 | 60.61 | 61.35 | 60.41 | 61.35 | 873,291 | +0.62(+1.02%) |
May 21, 2019 | 60.32 | 60.84 | 60.16 | 60.73 | 726,204 | +0.64(+1.07%) |
May 20, 2019 | 60.44 | 60.59 | 59.77 | 60.09 | 611,283 | -0.41(-0.68%) |
May 17, 2019 | 60.22 | 60.58 | 60.22 | 60.50 | 631,958 | -0.02(-0.02%) |
May 16, 2019 | 59.69 | 60.62 | 59.69 | 60.52 | 559,869 | +0.58(+0.98%) |
May 15, 2019 | 59.77 | 60.44 | 59.59 | 59.93 | 504,306 | +0.16(+0.26%) |
May 14, 2019 | 59.50 | 59.95 | 59.36 | 59.77 | 967,236 | +0.24(+0.40%) |
May 13, 2019 | 58.85 | 59.70 | 58.85 | 59.53 | 802,589 | +0.23(+0.39%) |
May 10, 2019 | 58.46 | 59.42 | 58.46 | 59.30 | 594,995 | +0.84(+1.44%) |
May 09, 2019 | 58.16 | 58.55 | 57.89 | 58.46 | 590,428 | +0.28(+0.48%) |
May 08, 2019 | 58.30 | 58.82 | 58.15 | 58.18 | 798,115 | -0.05(-0.08%) |
May 07, 2019 | 59.08 | 59.15 | 57.99 | 58.23 | 878,843 | -0.87(-1.47%) |
May 06, 2019 | 58.91 | 59.48 | 58.84 | 59.10 | 738,236 | -0.28(-0.47%) |
May 03, 2019 | 59.16 | 59.58 | 58.86 | 59.38 | 743,377 | -0.05(-0.08%) |
May 02, 2019 | 59.35 | 59.85 | 59.08 | 59.42 | 833,062 | +0.08(+0.14%) |
May 01, 2019 | 59.45 | 59.77 | 58.97 | 59.34 | 903,634 | -0.10(-0.18%) |
Apr 30, 2019 | 58.45 | 59.76 | 58.24 | 59.44 | 1,036,247 | +0.99(+1.69%) |
Apr 29, 2019 | 58.99 | 59.12 | 58.42 | 58.45 | 775,753 | -0.67(-1.14%) |
Apr 26, 2019 | 58.64 | 59.17 | 58.56 | 59.13 | 1,490,892 | +0.57(+0.97%) |
Apr 25, 2019 | 58.31 | 58.72 | 58.03 | 58.56 | 605,246 | +0.01(+0.01%) |
Apr 24, 2019 | 58.04 | 58.83 | 58.04 | 58.55 | 694,912 | +0.69(+1.19%) |
Apr 23, 2019 | 57.42 | 58.00 | 57.15 | 57.86 | 791,240 | +0.66(+1.15%) |
Apr 22, 2019 | 57.33 | 57.48 | 56.84 | 57.20 | 829,101 | -0.28(-0.50%) |
Apr 18, 2019 | 57.03 | 57.65 | 56.90 | 57.49 | 679,728 | +0.56(+0.99%) |
Apr 17, 2019 | 58.00 | 58.01 | 56.83 | 56.93 | 918,191 | -0.88(-1.53%) |
Apr 16, 2019 | 59.40 | 59.40 | 57.74 | 57.81 | 754,624 | -1.57(-2.65%) |
Apr 15, 2019 | 59.55 | 59.77 | 59.06 | 59.38 | 746,549 | -0.10(-0.16%) |
Apr 12, 2019 | 59.02 | 59.48 | 58.71 | 59.48 | 734,838 | +0.38(+0.65%) |
Apr 11, 2019 | 58.81 | 59.19 | 58.64 | 59.10 | 792,129 | +0.37(+0.64%) |
Apr 10, 2019 | 58.35 | 58.81 | 58.21 | 58.72 | 852,325 | +0.62(+1.07%) |
Apr 09, 2019 | 58.36 | 58.53 | 58.02 | 58.10 | 830,353 | -0.28(-0.47%) |
Apr 08, 2019 | 58.60 | 58.64 | 58.12 | 58.38 | 686,228 | -0.30(-0.51%) |
Apr 05, 2019 | 58.51 | 58.75 | 58.39 | 58.68 | 662,781 | +0.10(+0.17%) |
Apr 04, 2019 | 59.01 | 59.02 | 58.27 | 58.58 | 863,682 | -0.45(-0.76%) |
Apr 03, 2019 | 58.85 | 59.33 | 58.52 | 59.03 | 1,437,745 | +0.15(+0.25%) |
Apr 02, 2019 | 58.35 | 58.97 | 58.15 | 58.88 | 1,569,034 | +0.49(+0.83%) |
Apr 01, 2019 | 58.46 | 58.64 | 57.83 | 58.39 | 1,311,204 | -0.31(-0.52%) |
Mar 29, 2019 | 58.60 | 58.81 | 58.33 | 58.70 | 1,556,543 | +0.01(+0.01%) |
Mar 28, 2019 | 58.33 | 58.71 | 58.15 | 58.69 | 1,098,007 | +0.52(+0.89%) |
Mar 27, 2019 | 58.34 | 58.49 | 57.78 | 58.18 | 1,214,466 | -0.16(-0.28%) |
Mar 26, 2019 | 57.69 | 58.38 | 57.66 | 58.34 | 940,934 | +0.70(+1.22%) |
Mar 25, 2019 | 57.41 | 57.75 | 57.21 | 57.64 | 954,323 | +0.12(+0.21%) |
Mar 22, 2019 | 57.61 | 57.88 | 57.29 | 57.52 | 1,526,532 | -0.10(-0.18%) |
Mar 21, 2019 | 56.75 | 57.76 | 56.58 | 57.62 | 1,678,803 | +0.78(+1.38%) |
Mar 20, 2019 | 56.64 | 57.13 | 56.37 | 56.84 | 997,749 | +0.20(+0.35%) |
Mar 19, 2019 | 56.76 | 56.95 | 56.49 | 56.64 | 1,960,781 | -0.07(-0.12%) |
Mar 18, 2019 | 57.04 | 57.48 | 56.39 | 56.70 | 2,239,091 | -0.35(-0.61%) |
Mar 15, 2019 | 57.22 | 57.27 | 56.88 | 57.05 | 6,776,911 | +0.10(+0.18%) |
Mar 14, 2019 | 56.95 | 57.25 | 56.94 | 56.95 | 2,935,152 | +0.20(+0.35%) |
Mar 13, 2019 | 56.81 | 57.27 | 56.73 | 56.75 | 2,385,030 | -0.04(-0.07%) |
Mar 12, 2019 | 56.17 | 56.99 | 56.17 | 56.79 | 2,011,195 | +0.75(+1.33%) |
Mar 11, 2019 | 55.76 | 56.13 | 55.56 | 56.04 | 1,361,541 | +0.40(+0.72%) |
Mar 08, 2019 | 55.06 | 55.80 | 55.06 | 55.64 | 1,586,025 | +0.56(+1.02%) |
Mar 07, 2019 | 55.15 | 55.62 | 54.97 | 55.08 | 1,396,748 | -0.01(-0.01%) |
Mar 06, 2019 | 54.83 | 55.41 | 54.78 | 55.08 | 1,067,804 | +0.21(+0.38%) |
Mar 05, 2019 | 54.40 | 55.18 | 54.27 | 54.88 | 1,304,488 | +0.45(+0.83%) |
Mar 04, 2019 | 54.54 | 54.66 | 53.63 | 54.43 | 1,568,246 | +0.02(+0.04%) |