Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.08 | 60.25 | 57.38 | 58.35 | 1,702,927 | -2.23(-3.69%) |
Feb 27, 2020 | 61.07 | 61.71 | 60.44 | 60.58 | 1,740,624 | -1.72(-2.75%) |
Feb 26, 2020 | 63.15 | 63.99 | 62.20 | 62.30 | 2,101,432 | -0.71(-1.13%) |
Feb 25, 2020 | 64.66 | 64.97 | 62.87 | 63.01 | 986,241 | -1.49(-2.31%) |
Feb 24, 2020 | 64.90 | 65.44 | 64.19 | 64.50 | 709,032 | -2.45(-3.66%) |
Feb 21, 2020 | 67.27 | 67.58 | 66.64 | 66.95 | 672,277 | -0.60(-0.89%) |
Feb 20, 2020 | 67.74 | 68.19 | 67.07 | 67.55 | 472,639 | -0.27(-0.39%) |
Feb 19, 2020 | 67.51 | 68.09 | 67.33 | 67.82 | 593,359 | +0.54(+0.80%) |
Feb 18, 2020 | 66.79 | 67.45 | 66.52 | 67.28 | 581,938 | +0.20(+0.30%) |
Feb 14, 2020 | 67.24 | 67.46 | 66.98 | 67.08 | 383,393 | -0.06(-0.10%) |
Feb 13, 2020 | 66.90 | 67.94 | 66.90 | 67.14 | 837,060 | -0.21(-0.31%) |
Feb 12, 2020 | 67.63 | 67.85 | 67.17 | 67.35 | 840,378 | -0.38(-0.57%) |
Feb 11, 2020 | 67.30 | 68.05 | 66.97 | 67.74 | 843,338 | +0.40(+0.60%) |
Feb 10, 2020 | 66.86 | 67.40 | 66.50 | 67.33 | 755,092 | -0.21(-0.31%) |
Feb 07, 2020 | 68.39 | 68.48 | 67.22 | 67.55 | 1,153,458 | -0.82(-1.20%) |
Feb 06, 2020 | 68.43 | 68.86 | 67.12 | 68.37 | 1,594,423 | -1.25(-1.80%) |
Feb 05, 2020 | 68.99 | 70.74 | 68.80 | 69.62 | 1,847,643 | +2.08(+3.08%) |
Feb 04, 2020 | 66.94 | 67.94 | 66.36 | 67.55 | 1,055,206 | +1.11(+1.67%) |
Feb 03, 2020 | 65.82 | 66.75 | 65.36 | 66.44 | 1,123,282 | +0.59(+0.89%) |
Jan 31, 2020 | 67.20 | 67.38 | 65.64 | 65.85 | 838,571 | -1.49(-2.22%) |
Jan 30, 2020 | 67.31 | 67.46 | 66.93 | 67.34 | 956,220 | +0.14(+0.20%) |
Jan 29, 2020 | 67.88 | 67.93 | 67.09 | 67.21 | 766,764 | -0.69(-1.01%) |
Jan 28, 2020 | 67.56 | 67.99 | 67.22 | 67.89 | 622,199 | +0.60(+0.90%) |
Jan 27, 2020 | 67.01 | 67.61 | 66.63 | 67.29 | 615,312 | -0.56(-0.82%) |
Jan 24, 2020 | 68.64 | 68.82 | 67.63 | 67.85 | 715,981 | -0.66(-0.96%) |
Jan 23, 2020 | 68.20 | 68.55 | 67.68 | 68.51 | 641,502 | +0.43(+0.63%) |
Jan 22, 2020 | 68.30 | 68.52 | 67.82 | 68.08 | 1,128,058 | -0.12(-0.17%) |
Jan 21, 2020 | 68.09 | 68.52 | 67.96 | 68.20 | 824,368 | +0.13(+0.19%) |
Jan 17, 2020 | 68.12 | 68.40 | 67.88 | 68.07 | 604,426 | +0.33(+0.49%) |
Jan 16, 2020 | 67.23 | 67.76 | 66.70 | 67.74 | 1,023,691 | +0.95(+1.43%) |
Jan 15, 2020 | 66.59 | 67.30 | 66.29 | 66.79 | 701,212 | +0.42(+0.63%) |
Jan 14, 2020 | 66.48 | 66.71 | 66.06 | 66.36 | 872,459 | -0.21(-0.32%) |
Jan 13, 2020 | 66.38 | 66.78 | 66.12 | 66.58 | 681,602 | +0.35(+0.53%) |
Jan 10, 2020 | 66.91 | 67.05 | 66.12 | 66.23 | 993,392 | -0.49(-0.73%) |
Jan 09, 2020 | 67.01 | 67.36 | 66.58 | 66.71 | 949,634 | +0.09(+0.14%) |
Jan 08, 2020 | 66.79 | 67.16 | 66.56 | 66.62 | 582,416 | -0.28(-0.42%) |
Jan 07, 2020 | 66.88 | 67.26 | 66.52 | 66.90 | 899,111 | +0.12(+0.19%) |
Jan 06, 2020 | 66.20 | 66.89 | 66.20 | 66.78 | 1,785,990 | +0.28(+0.43%) |
Jan 03, 2020 | 65.80 | 66.57 | 65.80 | 66.49 | 921,499 | +0.18(+0.28%) |
Jan 02, 2020 | 66.18 | 66.42 | 65.80 | 66.31 | 1,095,797 | +0.24(+0.36%) |
Dec 31, 2019 | 65.93 | 66.16 | 65.75 | 66.07 | 426,442 | -0.12(-0.18%) |
Dec 30, 2019 | 66.28 | 66.39 | 65.69 | 66.19 | 608,831 | -0.02(-0.03%) |
Dec 27, 2019 | 66.24 | 66.41 | 65.99 | 66.21 | 472,656 | -0.05(-0.07%) |
Dec 26, 2019 | 66.32 | 66.36 | 64.96 | 66.26 | 260,091 | +0.05(+0.07%) |
Dec 24, 2019 | 66.01 | 66.45 | 65.79 | 66.21 | 301,978 | +0.09(+0.14%) |
Dec 23, 2019 | 66.10 | 66.31 | 65.54 | 66.12 | 567,566 | -0.08(-0.12%) |
Dec 20, 2019 | 65.50 | 66.24 | 65.17 | 66.20 | 1,150,873 | +0.67(+1.02%) |
Dec 19, 2019 | 65.77 | 65.85 | 65.37 | 65.54 | 819,565 | -0.29(-0.44%) |
Dec 18, 2019 | 65.48 | 66.07 | 64.97 | 65.83 | 1,093,477 | +0.26(+0.39%) |
Dec 17, 2019 | 64.72 | 65.66 | 64.53 | 65.58 | 1,340,081 | +0.77(+1.20%) |
Dec 16, 2019 | 64.51 | 64.82 | 64.31 | 64.80 | 1,245,179 | +0.47(+0.72%) |
Dec 13, 2019 | 63.79 | 64.39 | 63.19 | 64.34 | 1,021,547 | +0.34(+0.53%) |
Dec 12, 2019 | 63.28 | 64.10 | 63.18 | 64.00 | 833,538 | +0.52(+0.82%) |
Dec 11, 2019 | 63.26 | 63.80 | 63.10 | 63.48 | 648,017 | +0.09(+0.14%) |
Dec 10, 2019 | 63.61 | 64.00 | 63.28 | 63.39 | 1,264,359 | -0.49(-0.77%) |
Dec 09, 2019 | 63.55 | 63.91 | 63.03 | 63.88 | 1,058,743 | +0.25(+0.39%) |
Dec 06, 2019 | 63.47 | 63.82 | 63.36 | 63.63 | 1,057,636 | +0.48(+0.77%) |
Dec 05, 2019 | 63.36 | 63.36 | 62.90 | 63.15 | 1,315,642 | -0.03(-0.04%) |
Dec 04, 2019 | 63.03 | 63.54 | 63.03 | 63.18 | 649,173 | +0.03(+0.04%) |
Dec 03, 2019 | 63.07 | 63.28 | 62.69 | 63.15 | 711,003 | -0.02(-0.03%) |
Dec 02, 2019 | 63.10 | 63.45 | 62.57 | 63.17 | 924,323 | -0.01(-0.01%) |
Nov 29, 2019 | 63.19 | 63.39 | 62.77 | 63.18 | 266,218 | +0.08(+0.13%) |
Nov 27, 2019 | 63.45 | 63.68 | 63.00 | 63.10 | 306,146 | -0.25(-0.39%) |
Nov 26, 2019 | 63.08 | 63.40 | 62.75 | 63.34 | 568,764 | +0.36(+0.56%) |
Nov 25, 2019 | 62.30 | 63.01 | 62.01 | 62.99 | 505,422 | +0.58(+0.94%) |
Nov 22, 2019 | 62.31 | 62.56 | 61.76 | 62.40 | 556,898 | +0.09(+0.15%) |
Nov 21, 2019 | 62.32 | 62.41 | 62.04 | 62.31 | 537,220 | -0.08(-0.12%) |
Nov 20, 2019 | 62.88 | 62.98 | 62.05 | 62.39 | 587,612 | -0.39(-0.62%) |
Nov 19, 2019 | 63.36 | 63.36 | 62.67 | 62.78 | 635,081 | -0.51(-0.81%) |
Nov 18, 2019 | 62.44 | 63.35 | 62.18 | 63.29 | 863,852 | +0.67(+1.08%) |
Nov 15, 2019 | 62.51 | 62.96 | 61.91 | 62.61 | 1,073,321 | +0.29(+0.47%) |
Nov 14, 2019 | 62.07 | 62.54 | 61.43 | 62.32 | 788,481 | +0.04(+0.06%) |
Nov 13, 2019 | 61.16 | 63.21 | 60.68 | 62.28 | 1,528,575 | +0.82(+1.33%) |
Nov 12, 2019 | 61.08 | 61.65 | 60.88 | 61.46 | 1,017,749 | +0.36(+0.60%) |
Nov 11, 2019 | 60.97 | 61.25 | 60.73 | 61.10 | 326,248 | -0.09(-0.15%) |
Nov 08, 2019 | 60.63 | 61.25 | 60.26 | 61.19 | 763,007 | +0.57(+0.93%) |
Nov 07, 2019 | 60.62 | 60.92 | 60.27 | 60.63 | 569,566 | +0.17(+0.28%) |
Nov 06, 2019 | 60.15 | 60.72 | 59.92 | 60.46 | 840,489 | +0.38(+0.63%) |
Nov 05, 2019 | 59.76 | 60.20 | 59.48 | 60.08 | 873,879 | +0.26(+0.43%) |
Nov 04, 2019 | 59.96 | 60.32 | 59.65 | 59.82 | 352,074 | +0.02(+0.03%) |
Nov 01, 2019 | 59.75 | 60.15 | 59.44 | 59.80 | 577,630 | +0.36(+0.61%) |
Oct 31, 2019 | 60.01 | 60.24 | 59.28 | 59.44 | 575,128 | -0.54(-0.90%) |
Oct 30, 2019 | 59.66 | 60.11 | 59.43 | 59.98 | 458,466 | +0.14(+0.23%) |
Oct 29, 2019 | 59.10 | 60.13 | 58.69 | 59.84 | 542,608 | +0.52(+0.88%) |
Oct 28, 2019 | 59.76 | 60.02 | 59.28 | 59.32 | 413,365 | -0.08(-0.14%) |
Oct 25, 2019 | 59.30 | 59.90 | 59.27 | 59.40 | 487,793 | -0.13(-0.21%) |
Oct 24, 2019 | 59.30 | 59.59 | 59.11 | 59.53 | 479,378 | +0.44(+0.74%) |
Oct 23, 2019 | 58.66 | 59.33 | 58.57 | 59.09 | 324,427 | +0.36(+0.62%) |
Oct 22, 2019 | 60.21 | 60.21 | 58.69 | 58.73 | 623,967 | -1.28(-2.13%) |
Oct 21, 2019 | 60.42 | 60.52 | 59.84 | 60.01 | 434,599 | -0.26(-0.42%) |
Oct 18, 2019 | 60.42 | 60.65 | 60.01 | 60.26 | 424,612 | -0.24(-0.39%) |
Oct 17, 2019 | 60.60 | 60.60 | 60.23 | 60.50 | 310,524 | +0.10(+0.17%) |
Oct 16, 2019 | 60.24 | 60.51 | 59.83 | 60.40 | 635,228 | +0.04(+0.06%) |
Oct 15, 2019 | 59.53 | 60.40 | 59.27 | 60.36 | 543,833 | +0.77(+1.30%) |
Oct 14, 2019 | 59.93 | 60.01 | 59.55 | 59.59 | 324,240 | -0.58(-0.97%) |
Oct 11, 2019 | 60.23 | 60.70 | 60.16 | 60.17 | 448,524 | +0.55(+0.92%) |
Oct 10, 2019 | 59.82 | 60.26 | 59.57 | 59.62 | 974,809 | -0.26(-0.43%) |
Oct 09, 2019 | 59.73 | 60.37 | 59.45 | 59.88 | 533,850 | +0.36(+0.61%) |
Oct 08, 2019 | 59.89 | 60.17 | 59.48 | 59.51 | 900,678 | -0.77(-1.29%) |
Oct 07, 2019 | 60.38 | 60.54 | 60.05 | 60.29 | 1,067,870 | -0.28(-0.47%) |
Oct 04, 2019 | 60.30 | 60.81 | 60.15 | 60.57 | 575,107 | +0.47(+0.79%) |
Oct 03, 2019 | 59.35 | 60.12 | 58.90 | 60.10 | 665,399 | +0.79(+1.34%) |
Oct 02, 2019 | 59.84 | 60.07 | 59.09 | 59.30 | 807,855 | -0.88(-1.47%) |
Oct 01, 2019 | 60.32 | 60.86 | 60.10 | 60.19 | 552,741 | -0.08(-0.14%) |
Sep 30, 2019 | 59.98 | 60.45 | 59.74 | 60.27 | 369,377 | +0.34(+0.56%) |
Sep 27, 2019 | 60.61 | 60.67 | 59.73 | 59.93 | 306,804 | -0.43(-0.72%) |
Sep 26, 2019 | 59.99 | 60.46 | 59.52 | 60.37 | 778,849 | +0.38(+0.64%) |
Sep 25, 2019 | 59.88 | 60.07 | 59.16 | 59.98 | 503,410 | +0.12(+0.20%) |
Sep 24, 2019 | 60.05 | 60.50 | 59.72 | 59.87 | 572,950 | +0.12(+0.20%) |
Sep 23, 2019 | 59.49 | 59.95 | 59.24 | 59.75 | 408,638 | +0.04(+0.06%) |
Sep 20, 2019 | 60.76 | 60.77 | 59.42 | 59.71 | 889,563 | -0.84(-1.39%) |
Sep 19, 2019 | 60.33 | 60.80 | 60.33 | 60.56 | 599,988 | +0.22(+0.36%) |
Sep 18, 2019 | 60.60 | 60.81 | 59.97 | 60.34 | 419,522 | -0.25(-0.42%) |
Sep 17, 2019 | 60.16 | 60.67 | 59.96 | 60.59 | 414,075 | +0.44(+0.72%) |
Sep 16, 2019 | 59.77 | 60.39 | 59.48 | 60.16 | 453,223 | +0.05(+0.09%) |
Sep 13, 2019 | 60.08 | 60.74 | 60.05 | 60.10 | 649,629 | +0.03(+0.05%) |
Sep 12, 2019 | 60.18 | 60.20 | 59.66 | 60.07 | 527,756 | -0.05(-0.09%) |
Sep 11, 2019 | 59.74 | 60.20 | 59.47 | 60.13 | 843,417 | +0.23(+0.38%) |
Sep 10, 2019 | 60.11 | 60.25 | 59.65 | 59.90 | 756,264 | -0.35(-0.57%) |
Sep 09, 2019 | 59.81 | 60.37 | 59.43 | 60.25 | 1,122,754 | +0.65(+1.10%) |
Sep 06, 2019 | 59.54 | 59.88 | 59.34 | 59.59 | 604,682 | +0.02(+0.03%) |
Sep 05, 2019 | 59.28 | 59.83 | 59.05 | 59.58 | 743,639 | +0.65(+1.11%) |
Sep 04, 2019 | 59.06 | 59.25 | 58.77 | 58.92 | 584,999 | +0.28(+0.48%) |
Sep 03, 2019 | 58.51 | 58.82 | 58.24 | 58.64 | 645,954 | -0.13(-0.22%) |
Aug 30, 2019 | 58.79 | 59.00 | 58.54 | 58.77 | 491,215 | +0.30(+0.51%) |
Aug 29, 2019 | 58.42 | 58.76 | 58.13 | 58.47 | 534,102 | +0.55(+0.96%) |
Aug 28, 2019 | 58.07 | 58.58 | 57.82 | 57.91 | 624,503 | -0.35(-0.61%) |
Aug 27, 2019 | 58.34 | 58.53 | 57.96 | 58.27 | 588,986 | +0.27(+0.47%) |
Aug 26, 2019 | 58.30 | 58.39 | 57.90 | 58.00 | 609,343 | +0.14(+0.24%) |
Aug 23, 2019 | 58.30 | 58.76 | 57.73 | 57.86 | 619,444 | -0.56(-0.96%) |
Aug 22, 2019 | 58.92 | 59.00 | 58.22 | 58.42 | 452,839 | -0.50(-0.85%) |
Aug 21, 2019 | 58.74 | 59.30 | 58.37 | 58.92 | 771,613 | +0.64(+1.11%) |
Aug 20, 2019 | 58.10 | 58.79 | 58.05 | 58.28 | 816,068 | -0.03(-0.05%) |
Aug 19, 2019 | 58.41 | 58.63 | 58.25 | 58.30 | 318,199 | +0.30(+0.52%) |
Aug 16, 2019 | 57.86 | 58.32 | 57.39 | 58.01 | 863,014 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.73 | 56.85 | 57.52 | 460,976 | +0.34(+0.59%) |
Aug 14, 2019 | 57.50 | 57.85 | 56.97 | 57.19 | 721,665 | -0.94(-1.62%) |
Aug 13, 2019 | 57.85 | 58.55 | 57.63 | 58.13 | 1,280,897 | +0.35(+0.61%) |
Aug 12, 2019 | 58.16 | 58.30 | 57.56 | 57.78 | 587,915 | -0.57(-0.98%) |
Aug 09, 2019 | 58.07 | 58.69 | 57.42 | 58.35 | 744,699 | +0.16(+0.28%) |
Aug 08, 2019 | 56.94 | 59.33 | 56.94 | 58.19 | 1,075,627 | +1.83(+3.25%) |
Aug 07, 2019 | 55.41 | 56.51 | 55.25 | 56.35 | 801,065 | +0.54(+0.98%) |
Aug 06, 2019 | 55.47 | 56.36 | 55.20 | 55.81 | 829,999 | +0.44(+0.79%) |
Aug 05, 2019 | 56.20 | 56.34 | 55.06 | 55.37 | 680,122 | -1.35(-2.38%) |
Aug 02, 2019 | 57.20 | 58.36 | 56.23 | 56.73 | 661,306 | -0.75(-1.31%) |
Aug 01, 2019 | 58.18 | 58.89 | 57.31 | 57.48 | 770,164 | -0.61(-1.05%) |
Jul 31, 2019 | 58.32 | 58.57 | 57.79 | 58.09 | 656,181 | -0.15(-0.26%) |
Jul 30, 2019 | 58.10 | 58.47 | 56.75 | 58.24 | 679,419 | -0.28(-0.48%) |
Jul 29, 2019 | 58.59 | 58.79 | 58.40 | 58.52 | 310,317 | +0.04(+0.06%) |
Jul 26, 2019 | 58.40 | 58.66 | 58.29 | 58.49 | 344,258 | +0.29(+0.50%) |
Jul 25, 2019 | 58.05 | 58.40 | 57.73 | 58.20 | 329,860 | +0.10(+0.17%) |
Jul 24, 2019 | 57.65 | 58.13 | 57.51 | 58.10 | 421,063 | +0.26(+0.46%) |
Jul 23, 2019 | 57.48 | 57.90 | 57.13 | 57.83 | 747,949 | +0.51(+0.89%) |
Jul 22, 2019 | 57.68 | 57.90 | 57.29 | 57.32 | 630,544 | -0.34(-0.60%) |
Jul 19, 2019 | 58.08 | 58.26 | 57.66 | 57.67 | 521,510 | -0.29(-0.50%) |
Jul 18, 2019 | 57.35 | 58.05 | 57.15 | 57.96 | 760,480 | +0.58(+1.01%) |
Jul 17, 2019 | 57.44 | 57.93 | 57.21 | 57.38 | 642,952 | -0.04(-0.06%) |
Jul 16, 2019 | 57.63 | 57.70 | 57.10 | 57.42 | 787,179 | -0.34(-0.58%) |
Jul 15, 2019 | 57.71 | 57.89 | 57.47 | 57.75 | 586,888 | +0.18(+0.32%) |
Jul 12, 2019 | 57.20 | 57.66 | 57.04 | 57.57 | 564,804 | +0.58(+1.02%) |
Jul 11, 2019 | 57.21 | 57.44 | 56.79 | 56.99 | 548,347 | -0.09(-0.16%) |
Jul 10, 2019 | 57.20 | 57.51 | 56.86 | 57.08 | 1,058,708 | -0.02(-0.03%) |
Jul 09, 2019 | 56.78 | 57.13 | 56.65 | 57.10 | 550,314 | +0.28(+0.50%) |
Jul 08, 2019 | 56.65 | 57.31 | 56.52 | 56.82 | 863,077 | -0.23(-0.40%) |
Jul 05, 2019 | 56.68 | 57.05 | 56.23 | 57.04 | 569,981 | +0.13(+0.22%) |
Jul 03, 2019 | 56.67 | 57.12 | 56.54 | 56.92 | 458,056 | +0.47(+0.84%) |
Jul 02, 2019 | 56.24 | 56.50 | 55.93 | 56.44 | 834,380 | +0.27(+0.48%) |
Jul 01, 2019 | 56.86 | 57.05 | 56.11 | 56.17 | 612,023 | -0.19(-0.34%) |
Jun 28, 2019 | 56.18 | 56.56 | 55.93 | 56.36 | 1,546,573 | +0.38(+0.68%) |
Jun 27, 2019 | 56.05 | 56.23 | 55.87 | 55.98 | 283,911 | +0.05(+0.09%) |
Jun 26, 2019 | 56.20 | 56.74 | 55.85 | 55.93 | 1,135,465 | -0.20(-0.35%) |
Jun 25, 2019 | 56.20 | 56.50 | 55.94 | 56.13 | 525,842 | -0.14(-0.26%) |
Jun 24, 2019 | 56.27 | 56.59 | 55.96 | 56.27 | 451,848 | +0.07(+0.13%) |
Jun 21, 2019 | 56.23 | 56.40 | 55.85 | 56.20 | 1,049,947 | -0.15(-0.27%) |
Jun 20, 2019 | 56.70 | 57.05 | 56.08 | 56.36 | 801,444 | +0.08(+0.14%) |
Jun 19, 2019 | 55.89 | 56.44 | 55.52 | 56.27 | 1,037,012 | +0.52(+0.92%) |
Jun 18, 2019 | 55.53 | 56.15 | 55.32 | 55.76 | 543,536 | +0.24(+0.44%) |
Jun 17, 2019 | 55.42 | 55.70 | 55.34 | 55.52 | 521,446 | +0.14(+0.24%) |
Jun 14, 2019 | 54.96 | 55.48 | 54.86 | 55.38 | 511,637 | +0.42(+0.76%) |
Jun 13, 2019 | 55.09 | 55.29 | 54.76 | 54.96 | 566,998 | -0.15(-0.28%) |
Jun 12, 2019 | 54.70 | 55.33 | 54.70 | 55.12 | 624,911 | +0.35(+0.64%) |
Jun 11, 2019 | 55.33 | 55.55 | 54.70 | 54.77 | 608,872 | -0.43(-0.79%) |
Jun 10, 2019 | 55.77 | 55.91 | 55.14 | 55.20 | 523,178 | -0.30(-0.54%) |
Jun 07, 2019 | 55.36 | 55.99 | 55.31 | 55.50 | 424,870 | +0.19(+0.34%) |
Jun 06, 2019 | 55.24 | 55.52 | 54.70 | 55.31 | 889,103 | +0.33(+0.59%) |
Jun 05, 2019 | 55.11 | 55.52 | 54.64 | 54.98 | 878,720 | +0.15(+0.28%) |
Jun 04, 2019 | 54.57 | 54.96 | 54.25 | 54.83 | 1,057,326 | +0.64(+1.18%) |
Jun 03, 2019 | 53.90 | 54.61 | 53.90 | 54.19 | 667,546 | +0.50(+0.93%) |
May 31, 2019 | 52.90 | 53.77 | 52.70 | 53.69 | 992,729 | +0.43(+0.81%) |
May 30, 2019 | 53.46 | 53.59 | 52.85 | 53.26 | 1,920,790 | -0.19(-0.35%) |
May 29, 2019 | 53.65 | 53.93 | 53.17 | 53.45 | 1,382,912 | -0.65(-1.20%) |
May 28, 2019 | 54.72 | 54.84 | 54.02 | 54.10 | 616,178 | -0.56(-1.02%) |
May 24, 2019 | 55.11 | 55.14 | 54.37 | 54.66 | 728,444 | -0.23(-0.43%) |
May 23, 2019 | 54.64 | 54.89 | 54.44 | 54.89 | 1,129,160 | -0.07(-0.13%) |
May 22, 2019 | 54.97 | 55.33 | 54.86 | 54.96 | 1,129,073 | -0.11(-0.20%) |
May 21, 2019 | 54.98 | 55.37 | 54.92 | 55.07 | 1,820,705 | +0.11(+0.20%) |
May 20, 2019 | 54.21 | 55.57 | 54.17 | 54.96 | 1,534,928 | +0.03(+0.05%) |
May 17, 2019 | 54.54 | 55.43 | 54.18 | 54.94 | 1,094,437 | -0.07(-0.13%) |
May 16, 2019 | 54.21 | 55.64 | 53.27 | 55.01 | 1,689,989 | +0.44(+0.81%) |
May 15, 2019 | 50.73 | 54.80 | 49.70 | 54.57 | 3,937,806 | +6.26(+12.96%) |
May 14, 2019 | 48.33 | 48.77 | 48.17 | 48.30 | 779,368 | +0.13(+0.26%) |
May 13, 2019 | 48.54 | 48.68 | 47.93 | 48.18 | 901,372 | -1.03(-2.09%) |
May 10, 2019 | 48.84 | 49.35 | 48.49 | 49.21 | 496,586 | +0.28(+0.57%) |
May 09, 2019 | 48.70 | 49.14 | 48.40 | 48.93 | 569,207 | -0.15(-0.31%) |
May 08, 2019 | 48.90 | 49.44 | 48.82 | 49.08 | 548,434 | +0.19(+0.39%) |
May 07, 2019 | 49.46 | 49.64 | 48.73 | 48.89 | 1,133,514 | -0.94(-1.89%) |
May 06, 2019 | 49.26 | 50.04 | 48.82 | 49.83 | 1,123,091 | -0.01(-0.02%) |
May 03, 2019 | 49.50 | 49.99 | 49.50 | 49.84 | 634,705 | +0.35(+0.71%) |
May 02, 2019 | 49.56 | 50.13 | 49.23 | 49.49 | 779,948 | -0.15(-0.31%) |
May 01, 2019 | 49.82 | 50.15 | 49.52 | 49.64 | 1,086,954 | -0.13(-0.25%) |
Apr 30, 2019 | 49.05 | 49.89 | 48.71 | 49.77 | 1,262,230 | +0.63(+1.29%) |
Apr 29, 2019 | 48.73 | 49.36 | 48.73 | 49.14 | 770,464 | +0.42(+0.87%) |
Apr 26, 2019 | 48.77 | 49.14 | 48.63 | 48.71 | 990,516 | -0.13(-0.26%) |
Apr 25, 2019 | 48.90 | 49.38 | 48.53 | 48.84 | 866,304 | +0.08(+0.17%) |
Apr 24, 2019 | 49.10 | 49.36 | 48.59 | 48.76 | 634,846 | -0.23(-0.46%) |
Apr 23, 2019 | 49.06 | 49.37 | 48.73 | 48.98 | 1,136,976 | +0.12(+0.24%) |
Apr 22, 2019 | 48.65 | 48.94 | 48.46 | 48.87 | 540,069 | +0.02(+0.04%) |
Apr 18, 2019 | 49.14 | 49.16 | 48.54 | 48.85 | 546,831 | -0.20(-0.41%) |
Apr 17, 2019 | 49.16 | 49.35 | 48.86 | 49.05 | 495,895 | -0.05(-0.11%) |
Apr 16, 2019 | 48.91 | 49.36 | 48.77 | 49.10 | 1,077,196 | +0.22(+0.44%) |
Apr 15, 2019 | 49.15 | 49.49 | 48.84 | 48.88 | 461,009 | -0.23(-0.46%) |
Apr 12, 2019 | 49.29 | 49.39 | 48.89 | 49.11 | 540,855 | -0.02(-0.04%) |
Apr 11, 2019 | 49.24 | 49.41 | 49.07 | 49.13 | 926,742 | -0.05(-0.09%) |
Apr 10, 2019 | 49.33 | 49.33 | 48.81 | 49.17 | 529,700 | -0.20(-0.40%) |
Apr 09, 2019 | 49.57 | 49.66 | 49.29 | 49.37 | 606,548 | -0.38(-0.76%) |
Apr 08, 2019 | 49.63 | 49.92 | 49.48 | 49.75 | 1,397,549 | -0.14(-0.27%) |
Apr 05, 2019 | 49.23 | 50.12 | 49.23 | 49.89 | 1,476,146 | +0.68(+1.38%) |
Apr 04, 2019 | 49.49 | 49.70 | 49.12 | 49.21 | 813,560 | -0.36(-0.73%) |
Apr 03, 2019 | 49.23 | 49.62 | 49.15 | 49.57 | 748,624 | +0.47(+0.96%) |
Apr 02, 2019 | 49.09 | 49.30 | 48.77 | 49.10 | 608,410 | -0.06(-0.13%) |
Apr 01, 2019 | 49.05 | 49.22 | 48.79 | 49.16 | 705,484 | +0.27(+0.55%) |
Mar 29, 2019 | 48.96 | 49.22 | 48.75 | 48.89 | 810,010 | -0.03(-0.06%) |
Mar 28, 2019 | 48.56 | 48.99 | 48.12 | 48.92 | 773,854 | +0.41(+0.85%) |
Mar 27, 2019 | 48.81 | 48.90 | 48.28 | 48.51 | 540,058 | -0.30(-0.61%) |
Mar 26, 2019 | 48.56 | 48.92 | 48.29 | 48.80 | 653,765 | +0.46(+0.95%) |
Mar 25, 2019 | 48.18 | 48.54 | 47.63 | 48.35 | 767,826 | -0.04(-0.07%) |
Mar 22, 2019 | 49.25 | 49.25 | 48.37 | 48.38 | 760,237 | -1.08(-2.18%) |
Mar 21, 2019 | 48.82 | 49.55 | 48.66 | 49.46 | 747,352 | +0.48(+0.97%) |
Mar 20, 2019 | 49.09 | 49.20 | 48.49 | 48.98 | 1,083,122 | -0.15(-0.31%) |
Mar 19, 2019 | 48.54 | 49.25 | 48.31 | 49.14 | 1,917,980 | +0.58(+1.18%) |
Mar 18, 2019 | 49.99 | 50.19 | 48.32 | 48.56 | 1,545,179 | -0.63(-1.28%) |
Mar 15, 2019 | 48.76 | 49.67 | 48.65 | 49.19 | 1,925,683 | +0.46(+0.94%) |
Mar 14, 2019 | 48.89 | 49.00 | 48.67 | 48.73 | 1,003,596 | -0.18(-0.37%) |
Mar 13, 2019 | 49.12 | 49.45 | 48.61 | 48.91 | 796,591 | -0.09(-0.18%) |
Mar 12, 2019 | 49.47 | 50.02 | 49.00 | 49.00 | 705,988 | -0.37(-0.75%) |
Mar 11, 2019 | 49.09 | 49.46 | 47.55 | 49.37 | 796,594 | +0.32(+0.66%) |
Mar 08, 2019 | 48.54 | 49.14 | 48.31 | 49.05 | 884,960 | +0.32(+0.66%) |
Mar 07, 2019 | 49.19 | 49.25 | 48.57 | 48.72 | 1,232,239 | -0.51(-1.04%) |
Mar 06, 2019 | 49.90 | 50.04 | 49.18 | 49.24 | 1,385,661 | -0.78(-1.56%) |
Mar 05, 2019 | 50.22 | 50.54 | 49.84 | 50.02 | 659,891 | -0.23(-0.47%) |
Mar 04, 2019 | 51.10 | 51.29 | 49.96 | 50.25 | 898,544 | -0.74(-1.45%) |