Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.17 | 55.19 | 52.72 | 54.79 | 3,796,830 | -0.33(-0.61%) |
Feb 27, 2020 | 55.36 | 57.04 | 55.03 | 55.12 | 2,449,491 | -1.57(-2.76%) |
Feb 26, 2020 | 56.81 | 57.65 | 56.25 | 56.69 | 2,184,241 | +0.69(+1.23%) |
Feb 25, 2020 | 58.23 | 58.35 | 55.58 | 56.00 | 2,188,966 | -1.62(-2.81%) |
Feb 24, 2020 | 57.86 | 58.70 | 57.39 | 57.62 | 2,114,808 | -2.13(-3.56%) |
Feb 21, 2020 | 60.61 | 60.85 | 59.60 | 59.75 | 1,467,365 | -1.23(-2.02%) |
Feb 20, 2020 | 61.56 | 61.90 | 60.28 | 60.98 | 1,191,863 | -0.75(-1.22%) |
Feb 19, 2020 | 61.54 | 62.08 | 61.21 | 61.73 | 1,370,191 | +0.73(+1.20%) |
Feb 18, 2020 | 61.65 | 61.74 | 60.81 | 61.00 | 1,375,955 | -1.08(-1.75%) |
Feb 14, 2020 | 63.10 | 63.16 | 61.74 | 62.08 | 1,330,078 | -0.72(-1.15%) |
Feb 13, 2020 | 62.78 | 63.19 | 62.17 | 62.81 | 1,267,964 | -0.17(-0.26%) |
Feb 12, 2020 | 62.92 | 63.62 | 62.33 | 62.97 | 1,716,958 | +0.75(+1.21%) |
Feb 11, 2020 | 61.90 | 62.74 | 61.71 | 62.22 | 1,030,453 | +0.68(+1.11%) |
Feb 10, 2020 | 60.55 | 61.58 | 60.41 | 61.54 | 979,480 | +0.46(+0.75%) |
Feb 07, 2020 | 62.14 | 62.32 | 61.02 | 61.08 | 1,477,398 | -1.51(-2.42%) |
Feb 06, 2020 | 62.94 | 63.07 | 62.40 | 62.59 | 1,336,940 | -0.41(-0.65%) |
Feb 05, 2020 | 62.33 | 63.19 | 61.92 | 63.00 | 1,917,553 | +2.06(+3.38%) |
Feb 04, 2020 | 60.66 | 61.17 | 60.17 | 60.94 | 2,467,934 | +1.51(+2.55%) |
Feb 03, 2020 | 59.15 | 59.72 | 58.88 | 59.43 | 1,752,413 | +0.70(+1.20%) |
Jan 31, 2020 | 60.12 | 60.25 | 58.48 | 58.72 | 2,196,901 | -1.90(-3.13%) |
Jan 30, 2020 | 59.22 | 60.71 | 59.01 | 60.62 | 2,813,048 | +0.52(+0.86%) |
Jan 29, 2020 | 62.61 | 62.86 | 60.09 | 60.10 | 3,875,074 | -0.55(-0.90%) |
Jan 28, 2020 | 59.23 | 61.11 | 59.23 | 60.65 | 3,756,733 | +1.76(+2.99%) |
Jan 27, 2020 | 59.66 | 59.78 | 58.88 | 58.89 | 2,008,615 | -2.22(-3.63%) |
Jan 24, 2020 | 62.51 | 62.68 | 60.65 | 61.11 | 1,877,281 | -1.01(-1.62%) |
Jan 23, 2020 | 61.29 | 62.13 | 60.77 | 62.11 | 2,233,989 | +1.06(+1.74%) |
Jan 22, 2020 | 60.87 | 61.83 | 60.57 | 61.05 | 2,003,468 | +0.47(+0.77%) |
Jan 21, 2020 | 59.49 | 60.98 | 59.38 | 60.58 | 2,872,119 | +0.63(+1.06%) |
Jan 17, 2020 | 60.77 | 60.93 | 59.62 | 59.95 | 2,543,856 | -0.58(-0.95%) |
Jan 16, 2020 | 59.84 | 60.54 | 59.84 | 60.52 | 1,596,086 | +0.50(+0.83%) |
Jan 15, 2020 | 60.68 | 60.68 | 59.83 | 60.02 | 1,351,412 | -0.72(-1.18%) |
Jan 14, 2020 | 60.40 | 61.39 | 59.97 | 60.74 | 2,173,970 | +0.34(+0.57%) |
Jan 13, 2020 | 60.18 | 60.68 | 59.97 | 60.40 | 1,685,504 | +0.38(+0.63%) |
Jan 10, 2020 | 60.81 | 60.94 | 59.84 | 60.02 | 1,764,155 | -0.57(-0.94%) |
Jan 09, 2020 | 60.76 | 60.86 | 60.01 | 60.59 | 1,622,714 | +0.44(+0.73%) |
Jan 08, 2020 | 60.36 | 60.55 | 59.89 | 60.15 | 1,269,454 | -0.02(-0.03%) |
Jan 07, 2020 | 59.54 | 60.33 | 59.03 | 60.17 | 2,398,316 | +1.33(+2.27%) |
Jan 06, 2020 | 59.29 | 59.36 | 58.74 | 58.84 | 2,275,434 | -1.09(-1.82%) |
Jan 03, 2020 | 59.90 | 60.65 | 59.83 | 59.93 | 2,069,340 | -1.05(-1.73%) |
Jan 02, 2020 | 60.63 | 60.98 | 59.98 | 60.98 | 2,328,292 | +0.90(+1.50%) |
Dec 31, 2019 | 59.96 | 60.20 | 59.77 | 60.08 | 1,490,707 | -0.12(-0.19%) |
Dec 30, 2019 | 60.05 | 60.26 | 59.61 | 60.20 | 976,145 | +0.09(+0.15%) |
Dec 27, 2019 | 60.39 | 60.56 | 59.92 | 60.11 | 857,916 | -0.15(-0.24%) |
Dec 26, 2019 | 59.87 | 60.36 | 59.76 | 60.26 | 731,214 | +0.39(+0.65%) |
Dec 24, 2019 | 60.00 | 60.15 | 59.81 | 59.87 | 484,241 | -0.16(-0.26%) |
Dec 23, 2019 | 60.56 | 61.24 | 60.00 | 60.02 | 1,520,306 | -0.25(-0.42%) |
Dec 20, 2019 | 60.39 | 60.56 | 59.51 | 60.28 | 5,249,365 | +0.41(+0.69%) |
Dec 19, 2019 | 59.46 | 59.92 | 59.24 | 59.87 | 1,823,940 | +0.73(+1.24%) |
Dec 18, 2019 | 59.15 | 59.31 | 58.63 | 59.13 | 2,570,074 | -0.01(-0.02%) |
Dec 17, 2019 | 59.36 | 59.37 | 58.99 | 59.14 | 1,549,067 | +0.08(+0.13%) |
Dec 16, 2019 | 58.93 | 59.32 | 58.64 | 59.07 | 2,146,146 | +0.86(+1.48%) |
Dec 13, 2019 | 57.96 | 58.93 | 57.30 | 58.21 | 2,198,130 | +0.13(+0.22%) |
Dec 12, 2019 | 56.41 | 58.15 | 56.41 | 58.08 | 2,165,365 | +1.54(+2.73%) |
Dec 11, 2019 | 55.80 | 56.66 | 55.76 | 56.54 | 1,230,579 | +1.05(+1.88%) |
Dec 10, 2019 | 55.92 | 56.50 | 55.35 | 55.49 | 1,703,315 | -0.36(-0.65%) |
Dec 09, 2019 | 56.00 | 56.36 | 55.83 | 55.85 | 1,451,543 | -0.26(-0.47%) |
Dec 06, 2019 | 56.20 | 56.49 | 56.09 | 56.12 | 1,571,482 | +0.69(+1.25%) |
Dec 05, 2019 | 55.47 | 55.77 | 55.14 | 55.42 | 1,244,158 | +0.28(+0.51%) |
Dec 04, 2019 | 54.78 | 55.93 | 54.78 | 55.14 | 2,253,735 | +1.21(+2.25%) |
Dec 03, 2019 | 54.26 | 54.28 | 53.20 | 53.93 | 2,064,334 | -1.22(-2.21%) |
Dec 02, 2019 | 55.48 | 55.65 | 54.64 | 55.15 | 2,286,252 | -0.21(-0.37%) |
Nov 29, 2019 | 55.82 | 56.08 | 55.27 | 55.35 | 916,169 | -0.62(-1.10%) |
Nov 27, 2019 | 55.75 | 56.37 | 55.70 | 55.97 | 1,424,878 | +0.40(+0.72%) |
Nov 26, 2019 | 55.19 | 55.69 | 54.86 | 55.57 | 1,868,373 | +0.42(+0.76%) |
Nov 25, 2019 | 53.56 | 55.22 | 53.56 | 55.15 | 3,698,235 | +1.60(+2.98%) |
Nov 22, 2019 | 53.55 | 53.74 | 53.06 | 53.55 | 1,923,699 | +0.35(+0.66%) |
Nov 21, 2019 | 53.50 | 53.88 | 52.56 | 53.20 | 2,567,675 | -0.52(-0.97%) |
Nov 20, 2019 | 54.09 | 54.56 | 53.50 | 53.73 | 2,207,434 | -0.51(-0.95%) |
Nov 19, 2019 | 55.11 | 55.28 | 54.09 | 54.24 | 4,152,119 | -0.60(-1.10%) |
Nov 18, 2019 | 55.78 | 55.92 | 54.75 | 54.84 | 2,017,472 | -1.15(-2.06%) |
Nov 15, 2019 | 56.54 | 56.58 | 55.19 | 55.99 | 3,577,613 | +0.03(+0.05%) |
Nov 14, 2019 | 56.60 | 56.74 | 55.90 | 55.96 | 3,140,732 | -0.66(-1.16%) |
Nov 13, 2019 | 56.35 | 56.78 | 55.86 | 56.62 | 2,142,805 | +0.07(+0.12%) |
Nov 12, 2019 | 57.26 | 57.62 | 56.43 | 56.55 | 2,497,832 | -0.69(-1.20%) |
Nov 11, 2019 | 57.20 | 57.26 | 56.91 | 57.24 | 1,196,893 | -0.44(-0.76%) |
Nov 08, 2019 | 57.39 | 57.75 | 57.10 | 57.68 | 1,410,458 | -0.05(-0.08%) |
Nov 07, 2019 | 58.40 | 58.49 | 57.39 | 57.73 | 1,444,093 | -0.04(-0.07%) |
Nov 06, 2019 | 58.73 | 58.73 | 57.44 | 57.76 | 1,846,449 | -1.19(-2.02%) |
Nov 05, 2019 | 58.78 | 59.23 | 58.25 | 58.96 | 1,815,954 | +0.31(+0.53%) |
Nov 04, 2019 | 59.45 | 59.61 | 58.42 | 58.65 | 1,735,556 | +0.00(+0.00%) |
Nov 01, 2019 | 57.25 | 58.69 | 57.25 | 58.65 | 1,565,328 | +1.83(+3.22%) |
Oct 31, 2019 | 56.85 | 57.02 | 55.26 | 56.82 | 2,089,824 | -0.20(-0.36%) |
Oct 30, 2019 | 60.05 | 60.16 | 56.85 | 57.02 | 3,462,933 | +0.20(+0.36%) |
Oct 29, 2019 | 56.36 | 57.51 | 56.35 | 56.82 | 3,736,361 | +0.66(+1.17%) |
Oct 28, 2019 | 55.82 | 56.32 | 55.79 | 56.16 | 2,273,630 | +0.79(+1.43%) |
Oct 25, 2019 | 55.45 | 55.92 | 55.17 | 55.36 | 1,886,013 | +0.03(+0.05%) |
Oct 24, 2019 | 55.17 | 55.60 | 54.91 | 55.33 | 1,854,447 | +0.61(+1.12%) |
Oct 23, 2019 | 55.20 | 55.89 | 54.29 | 54.72 | 2,871,465 | -2.04(-3.60%) |
Oct 22, 2019 | 56.96 | 57.16 | 56.49 | 56.77 | 1,213,228 | +0.09(+0.15%) |
Oct 21, 2019 | 56.50 | 56.76 | 56.14 | 56.68 | 1,470,991 | +0.75(+1.33%) |
Oct 18, 2019 | 56.19 | 56.53 | 55.59 | 55.93 | 1,046,615 | -0.38(-0.67%) |
Oct 17, 2019 | 56.39 | 56.68 | 55.72 | 56.31 | 680,659 | +0.38(+0.68%) |
Oct 16, 2019 | 56.22 | 56.87 | 55.70 | 55.93 | 1,252,964 | -0.73(-1.29%) |
Oct 15, 2019 | 55.96 | 56.85 | 55.93 | 56.66 | 1,048,542 | +0.79(+1.42%) |
Oct 14, 2019 | 55.90 | 55.95 | 55.46 | 55.87 | 1,016,227 | -0.06(-0.10%) |
Oct 11, 2019 | 55.93 | 56.83 | 55.88 | 55.92 | 1,873,934 | +0.80(+1.46%) |
Oct 10, 2019 | 54.70 | 55.57 | 54.25 | 55.12 | 846,021 | +0.60(+1.10%) |
Oct 09, 2019 | 54.43 | 54.87 | 54.10 | 54.52 | 898,998 | +0.79(+1.48%) |
Oct 08, 2019 | 54.56 | 54.61 | 53.27 | 53.73 | 1,244,103 | -1.40(-2.55%) |
Oct 07, 2019 | 55.60 | 55.72 | 55.11 | 55.13 | 1,025,008 | -0.60(-1.08%) |
Oct 04, 2019 | 54.93 | 55.78 | 54.93 | 55.73 | 1,031,541 | +0.97(+1.77%) |
Oct 03, 2019 | 54.20 | 54.99 | 53.29 | 54.76 | 1,357,166 | +0.72(+1.33%) |
Oct 02, 2019 | 54.71 | 54.98 | 53.64 | 54.05 | 1,357,564 | -1.00(-1.81%) |
Oct 01, 2019 | 56.21 | 57.20 | 54.85 | 55.04 | 1,489,354 | -1.05(-1.87%) |
Sep 30, 2019 | 55.82 | 56.14 | 55.34 | 56.09 | 1,203,116 | +0.67(+1.21%) |
Sep 27, 2019 | 55.11 | 56.44 | 55.04 | 55.42 | 1,629,238 | -1.10(-1.95%) |
Sep 26, 2019 | 56.85 | 57.13 | 56.32 | 56.52 | 970,776 | -0.37(-0.65%) |
Sep 25, 2019 | 54.94 | 57.10 | 54.93 | 56.89 | 1,446,262 | +1.54(+2.78%) |
Sep 24, 2019 | 56.38 | 56.69 | 55.04 | 55.35 | 1,726,222 | -0.77(-1.36%) |
Sep 23, 2019 | 55.26 | 56.52 | 54.84 | 56.12 | 1,518,482 | +0.96(+1.74%) |
Sep 20, 2019 | 56.18 | 56.49 | 54.97 | 55.16 | 3,279,539 | -1.48(-2.62%) |
Sep 19, 2019 | 57.14 | 57.39 | 56.60 | 56.64 | 1,212,553 | -0.30(-0.53%) |
Sep 18, 2019 | 56.82 | 57.07 | 56.25 | 56.94 | 1,504,433 | +0.09(+0.15%) |
Sep 17, 2019 | 57.10 | 57.10 | 56.46 | 56.85 | 1,483,616 | -0.29(-0.51%) |
Sep 16, 2019 | 57.13 | 57.37 | 56.49 | 57.14 | 1,530,621 | -0.57(-0.99%) |
Sep 13, 2019 | 58.34 | 58.45 | 57.68 | 57.72 | 1,530,740 | -0.18(-0.32%) |
Sep 12, 2019 | 58.11 | 58.32 | 57.58 | 57.90 | 1,798,214 | +0.01(+0.02%) |
Sep 11, 2019 | 56.68 | 57.92 | 56.31 | 57.89 | 2,546,387 | +1.39(+2.45%) |
Sep 10, 2019 | 55.48 | 56.51 | 54.96 | 56.51 | 2,211,145 | +0.74(+1.32%) |
Sep 09, 2019 | 55.61 | 56.05 | 55.36 | 55.77 | 1,122,817 | +0.64(+1.16%) |
Sep 06, 2019 | 55.08 | 55.50 | 54.82 | 55.13 | 1,587,526 | +0.26(+0.48%) |
Sep 05, 2019 | 54.55 | 55.54 | 54.55 | 54.87 | 1,990,559 | +1.18(+2.20%) |
Sep 04, 2019 | 52.90 | 53.78 | 52.83 | 53.69 | 1,897,990 | +1.63(+3.13%) |
Sep 03, 2019 | 52.16 | 52.31 | 51.36 | 52.06 | 1,803,418 | -0.77(-1.45%) |
Aug 30, 2019 | 52.89 | 53.12 | 52.56 | 52.82 | 2,040,781 | +0.58(+1.11%) |
Aug 29, 2019 | 51.89 | 52.46 | 51.76 | 52.24 | 2,303,339 | +1.14(+2.24%) |
Aug 28, 2019 | 50.41 | 51.25 | 50.05 | 51.10 | 1,285,771 | +0.46(+0.92%) |
Aug 27, 2019 | 50.97 | 51.16 | 50.24 | 50.64 | 1,855,559 | +0.20(+0.40%) |
Aug 26, 2019 | 50.93 | 50.93 | 50.17 | 50.43 | 1,790,822 | +0.38(+0.77%) |
Aug 23, 2019 | 52.08 | 52.18 | 49.82 | 50.05 | 3,331,739 | -2.36(-4.50%) |
Aug 22, 2019 | 52.81 | 53.02 | 51.96 | 52.41 | 1,490,008 | -0.32(-0.60%) |
Aug 21, 2019 | 52.71 | 52.88 | 52.37 | 52.73 | 1,160,343 | +0.52(+0.99%) |
Aug 20, 2019 | 52.31 | 52.56 | 51.96 | 52.21 | 1,230,691 | -0.28(-0.53%) |
Aug 19, 2019 | 53.10 | 53.36 | 52.25 | 52.49 | 2,157,760 | +0.56(+1.07%) |
Aug 16, 2019 | 50.89 | 52.10 | 50.61 | 51.93 | 2,080,461 | +1.58(+3.15%) |
Aug 15, 2019 | 50.32 | 50.75 | 50.00 | 50.35 | 2,205,164 | +0.23(+0.46%) |
Aug 14, 2019 | 50.64 | 51.14 | 50.06 | 50.12 | 1,983,337 | -1.74(-3.35%) |
Aug 13, 2019 | 50.85 | 52.88 | 50.41 | 51.85 | 2,080,425 | +0.90(+1.77%) |
Aug 12, 2019 | 51.33 | 51.82 | 50.78 | 50.95 | 1,277,996 | -0.78(-1.50%) |
Aug 09, 2019 | 52.60 | 52.84 | 51.37 | 51.73 | 1,447,581 | -1.38(-2.60%) |
Aug 08, 2019 | 52.34 | 53.17 | 51.66 | 53.11 | 1,750,360 | +1.22(+2.35%) |
Aug 07, 2019 | 51.26 | 52.01 | 50.95 | 51.89 | 1,746,121 | -0.03(-0.06%) |
Aug 06, 2019 | 52.10 | 52.76 | 51.34 | 51.92 | 2,056,703 | +0.48(+0.93%) |
Aug 05, 2019 | 52.32 | 52.71 | 51.18 | 51.44 | 2,959,149 | -2.21(-4.11%) |
Aug 02, 2019 | 54.40 | 54.78 | 53.49 | 53.65 | 2,631,444 | -1.07(-1.95%) |
Aug 01, 2019 | 56.91 | 57.75 | 53.75 | 54.71 | 3,781,921 | -2.09(-3.68%) |
Jul 31, 2019 | 59.65 | 60.39 | 56.79 | 56.81 | 4,184,742 | -4.74(-7.70%) |
Jul 30, 2019 | 61.30 | 61.98 | 61.22 | 61.55 | 1,934,906 | -0.38(-0.62%) |
Jul 29, 2019 | 61.76 | 62.23 | 61.39 | 61.93 | 1,350,930 | -0.04(-0.06%) |
Jul 26, 2019 | 62.10 | 62.27 | 61.80 | 61.97 | 1,155,939 | +0.43(+0.70%) |
Jul 25, 2019 | 62.28 | 62.37 | 61.25 | 61.54 | 1,490,997 | -1.17(-1.87%) |
Jul 24, 2019 | 61.59 | 63.08 | 61.42 | 62.71 | 2,289,465 | +1.57(+2.57%) |
Jul 23, 2019 | 60.46 | 61.15 | 60.23 | 61.14 | 1,365,305 | +0.88(+1.47%) |
Jul 22, 2019 | 59.71 | 60.46 | 59.65 | 60.25 | 1,009,084 | +0.67(+1.13%) |
Jul 19, 2019 | 59.85 | 60.19 | 59.52 | 59.58 | 1,083,002 | -0.08(-0.13%) |
Jul 18, 2019 | 58.85 | 59.86 | 58.82 | 59.66 | 1,118,516 | +0.96(+1.64%) |
Jul 17, 2019 | 59.26 | 59.30 | 58.60 | 58.70 | 1,305,631 | -0.35(-0.59%) |
Jul 16, 2019 | 59.54 | 59.56 | 58.57 | 59.04 | 1,310,630 | -0.70(-1.17%) |
Jul 15, 2019 | 59.62 | 60.07 | 59.36 | 59.74 | 895,501 | +0.20(+0.34%) |
Jul 12, 2019 | 59.01 | 59.57 | 59.00 | 59.54 | 1,108,634 | +0.66(+1.12%) |
Jul 11, 2019 | 58.96 | 58.99 | 58.17 | 58.88 | 1,189,727 | +0.22(+0.38%) |
Jul 10, 2019 | 58.61 | 59.32 | 58.28 | 58.66 | 1,175,586 | +0.53(+0.91%) |
Jul 09, 2019 | 57.25 | 58.25 | 57.05 | 58.13 | 1,326,166 | +0.47(+0.82%) |
Jul 08, 2019 | 57.23 | 57.97 | 57.14 | 57.66 | 1,012,674 | -0.12(-0.20%) |
Jul 05, 2019 | 57.39 | 57.85 | 57.09 | 57.78 | 683,206 | -0.16(-0.28%) |
Jul 03, 2019 | 57.60 | 58.04 | 57.33 | 57.94 | 670,807 | +0.15(+0.27%) |
Jul 02, 2019 | 58.52 | 58.54 | 57.29 | 57.79 | 1,780,598 | -0.35(-0.59%) |
Jul 01, 2019 | 59.06 | 59.75 | 58.03 | 58.13 | 2,155,962 | +0.72(+1.25%) |
Jun 28, 2019 | 57.89 | 58.40 | 57.33 | 57.41 | 4,252,302 | -0.32(-0.55%) |
Jun 27, 2019 | 56.91 | 58.15 | 56.70 | 57.73 | 1,376,473 | +1.09(+1.93%) |
Jun 26, 2019 | 56.07 | 56.94 | 56.07 | 56.63 | 1,553,230 | +1.29(+2.32%) |
Jun 25, 2019 | 56.14 | 56.34 | 55.28 | 55.35 | 1,380,846 | -0.70(-1.25%) |
Jun 24, 2019 | 56.34 | 56.46 | 55.97 | 56.05 | 970,196 | -0.01(-0.02%) |
Jun 21, 2019 | 55.93 | 56.23 | 55.56 | 56.06 | 3,231,920 | +0.07(+0.12%) |
Jun 20, 2019 | 56.92 | 57.15 | 55.66 | 55.99 | 1,497,172 | +0.08(+0.14%) |
Jun 19, 2019 | 55.80 | 56.26 | 55.52 | 55.91 | 1,082,445 | +0.48(+0.87%) |
Jun 18, 2019 | 54.12 | 55.82 | 53.75 | 55.43 | 2,133,121 | +1.94(+3.62%) |
Jun 17, 2019 | 54.02 | 54.19 | 53.37 | 53.50 | 1,469,678 | -0.30(-0.55%) |
Jun 14, 2019 | 54.10 | 54.32 | 53.57 | 53.79 | 2,302,396 | -1.78(-3.20%) |
Jun 13, 2019 | 55.09 | 55.58 | 54.88 | 55.57 | 1,519,967 | +0.69(+1.26%) |
Jun 12, 2019 | 55.36 | 55.48 | 54.79 | 54.88 | 1,257,079 | -0.82(-1.46%) |
Jun 11, 2019 | 56.52 | 56.73 | 55.51 | 55.69 | 1,942,454 | +0.02(+0.03%) |
Jun 10, 2019 | 54.56 | 56.21 | 54.56 | 55.67 | 1,746,657 | +1.42(+2.62%) |
Jun 07, 2019 | 53.94 | 54.31 | 53.60 | 54.25 | 1,789,549 | +0.68(+1.27%) |
Jun 06, 2019 | 53.44 | 53.85 | 52.80 | 53.57 | 1,549,997 | +0.24(+0.45%) |
Jun 05, 2019 | 53.58 | 53.67 | 52.16 | 53.33 | 1,633,325 | +0.21(+0.40%) |
Jun 04, 2019 | 51.89 | 53.17 | 51.79 | 53.12 | 2,778,694 | +1.96(+3.83%) |
Jun 03, 2019 | 50.93 | 52.41 | 50.87 | 51.16 | 2,317,414 | +0.69(+1.37%) |
May 31, 2019 | 50.43 | 51.18 | 50.42 | 50.47 | 1,767,980 | -0.53(-1.03%) |
May 30, 2019 | 50.53 | 51.68 | 50.53 | 51.00 | 1,319,559 | +0.53(+1.05%) |
May 29, 2019 | 49.20 | 50.63 | 49.20 | 50.47 | 2,305,667 | +1.01(+2.04%) |
May 28, 2019 | 50.78 | 50.95 | 49.42 | 49.46 | 2,297,744 | -1.28(-2.53%) |
May 24, 2019 | 51.66 | 51.90 | 50.69 | 50.75 | 1,253,089 | -0.49(-0.95%) |
May 23, 2019 | 50.50 | 51.37 | 50.50 | 51.23 | 2,830,142 | -0.15(-0.30%) |
May 22, 2019 | 50.58 | 51.61 | 50.35 | 51.39 | 1,984,229 | +0.34(+0.67%) |
May 21, 2019 | 50.88 | 51.67 | 50.88 | 51.04 | 1,760,688 | +0.97(+1.94%) |
May 20, 2019 | 49.10 | 50.63 | 49.10 | 50.07 | 2,170,393 | -0.90(-1.77%) |
May 17, 2019 | 51.22 | 52.21 | 50.91 | 50.98 | 1,979,607 | -0.77(-1.49%) |
May 16, 2019 | 50.78 | 51.99 | 50.69 | 51.75 | 1,973,717 | -0.37(-0.71%) |
May 15, 2019 | 50.99 | 52.42 | 50.86 | 52.12 | 1,553,618 | +0.66(+1.28%) |
May 14, 2019 | 51.41 | 51.74 | 51.01 | 51.46 | 1,788,704 | +0.65(+1.27%) |
May 13, 2019 | 52.52 | 52.60 | 50.21 | 50.82 | 3,054,179 | -3.37(-6.21%) |
May 10, 2019 | 53.98 | 54.79 | 53.14 | 54.18 | 1,853,878 | -0.13(-0.25%) |
May 09, 2019 | 53.88 | 54.48 | 53.07 | 54.32 | 2,060,837 | -0.19(-0.35%) |
May 08, 2019 | 55.15 | 55.54 | 54.45 | 54.51 | 1,851,011 | -0.92(-1.66%) |
May 07, 2019 | 55.38 | 55.55 | 54.67 | 55.43 | 2,099,895 | -0.80(-1.42%) |
May 06, 2019 | 55.94 | 56.40 | 55.21 | 56.23 | 1,640,742 | -1.37(-2.38%) |
May 03, 2019 | 57.35 | 57.77 | 56.86 | 57.60 | 1,359,055 | +0.15(+0.26%) |
May 02, 2019 | 57.25 | 58.16 | 56.69 | 57.45 | 2,197,587 | +0.49(+0.85%) |
May 01, 2019 | 58.98 | 60.29 | 56.69 | 56.96 | 3,072,670 | -0.11(-0.20%) |
Apr 30, 2019 | 56.68 | 57.29 | 56.22 | 57.07 | 2,075,517 | +0.53(+0.94%) |
Apr 29, 2019 | 56.33 | 56.97 | 56.28 | 56.54 | 1,276,412 | -0.09(-0.15%) |
Apr 26, 2019 | 56.21 | 56.67 | 55.74 | 56.63 | 1,422,025 | -0.13(-0.23%) |
Apr 25, 2019 | 56.80 | 57.10 | 55.96 | 56.76 | 1,899,500 | -0.49(-0.86%) |
Apr 24, 2019 | 56.61 | 57.69 | 56.61 | 57.26 | 1,412,579 | +0.53(+0.94%) |
Apr 23, 2019 | 56.27 | 56.88 | 56.27 | 56.72 | 1,377,545 | +0.49(+0.88%) |
Apr 22, 2019 | 56.56 | 56.64 | 56.10 | 56.23 | 1,449,182 | -0.63(-1.10%) |
Apr 18, 2019 | 56.99 | 57.06 | 56.58 | 56.86 | 1,124,942 | +0.19(+0.34%) |
Apr 17, 2019 | 57.13 | 57.40 | 56.20 | 56.67 | 1,429,100 | -0.30(-0.53%) |
Apr 16, 2019 | 56.42 | 57.17 | 56.42 | 56.97 | 2,065,866 | +0.83(+1.47%) |
Apr 15, 2019 | 56.33 | 56.42 | 55.79 | 56.14 | 1,587,911 | -0.27(-0.47%) |
Apr 12, 2019 | 55.64 | 56.44 | 55.45 | 56.41 | 1,576,243 | +1.27(+2.29%) |
Apr 11, 2019 | 55.30 | 55.55 | 54.96 | 55.14 | 848,137 | -0.16(-0.29%) |
Apr 10, 2019 | 54.41 | 55.34 | 54.40 | 55.31 | 1,378,097 | +0.85(+1.55%) |
Apr 09, 2019 | 54.82 | 54.92 | 54.34 | 54.46 | 1,359,012 | -0.67(-1.21%) |
Apr 08, 2019 | 54.49 | 55.23 | 53.33 | 55.12 | 1,713,515 | +0.60(+1.10%) |
Apr 05, 2019 | 54.39 | 54.69 | 54.18 | 54.53 | 1,235,007 | +0.37(+0.69%) |
Apr 04, 2019 | 54.01 | 54.65 | 53.41 | 54.15 | 1,293,829 | +0.10(+0.18%) |
Apr 03, 2019 | 53.02 | 54.68 | 52.66 | 54.06 | 3,256,365 | +1.78(+3.40%) |
Apr 02, 2019 | 52.09 | 52.39 | 51.45 | 52.28 | 1,186,796 | +0.19(+0.37%) |
Apr 01, 2019 | 51.18 | 52.18 | 51.02 | 52.09 | 1,699,076 | +1.51(+2.99%) |
Mar 29, 2019 | 50.63 | 50.83 | 50.31 | 50.58 | 1,772,722 | +0.42(+0.83%) |
Mar 28, 2019 | 50.47 | 50.90 | 49.87 | 50.16 | 1,160,201 | -0.36(-0.72%) |
Mar 27, 2019 | 51.70 | 51.91 | 50.07 | 50.52 | 1,587,738 | -1.17(-2.26%) |
Mar 26, 2019 | 51.66 | 52.17 | 51.26 | 51.69 | 1,055,383 | +0.48(+0.93%) |
Mar 25, 2019 | 51.40 | 51.71 | 50.56 | 51.22 | 1,841,960 | -0.35(-0.68%) |
Mar 22, 2019 | 52.34 | 52.65 | 51.54 | 51.57 | 1,412,458 | -1.00(-1.90%) |
Mar 21, 2019 | 51.35 | 52.81 | 51.17 | 52.57 | 1,770,640 | +1.33(+2.60%) |
Mar 20, 2019 | 51.53 | 51.68 | 50.74 | 51.23 | 1,384,441 | -0.37(-0.72%) |
Mar 19, 2019 | 51.57 | 51.91 | 51.42 | 51.61 | 1,740,048 | +0.28(+0.54%) |
Mar 18, 2019 | 51.35 | 51.87 | 50.99 | 51.33 | 2,047,989 | -0.17(-0.33%) |
Mar 15, 2019 | 50.64 | 51.60 | 50.60 | 51.50 | 6,343,449 | +1.20(+2.38%) |
Mar 14, 2019 | 50.43 | 50.51 | 50.01 | 50.30 | 2,479,767 | -0.06(-0.11%) |
Mar 13, 2019 | 50.82 | 50.88 | 49.98 | 50.36 | 3,611,165 | -0.19(-0.38%) |
Mar 12, 2019 | 50.76 | 50.80 | 50.03 | 50.55 | 2,784,313 | -0.20(-0.39%) |
Mar 11, 2019 | 49.79 | 50.89 | 49.53 | 50.75 | 2,164,941 | +1.33(+2.69%) |
Mar 08, 2019 | 49.11 | 49.48 | 48.87 | 49.42 | 3,046,100 | -0.40(-0.80%) |
Mar 07, 2019 | 50.78 | 50.96 | 49.75 | 49.82 | 2,888,702 | -1.19(-2.33%) |
Mar 06, 2019 | 51.95 | 52.03 | 50.95 | 51.01 | 2,469,777 | -1.03(-1.97%) |
Mar 05, 2019 | 52.66 | 52.93 | 51.46 | 52.03 | 2,945,471 | -0.63(-1.19%) |
Mar 04, 2019 | 52.86 | 52.95 | 51.84 | 52.66 | 1,894,012 | +0.29(+0.56%) |