Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.28 | 60.28 | 57.77 | 59.89 | 1,268,345 | +1.14(+1.94%) |
Mar 30, 2020 | 56.17 | 59.02 | 55.68 | 58.75 | 1,313,936 | +3.85(+7.01%) |
Mar 27, 2020 | 53.68 | 56.67 | 52.76 | 54.90 | 1,039,191 | +0.42(+0.78%) |
Mar 26, 2020 | 54.48 | 56.03 | 53.30 | 54.48 | 797,820 | +1.14(+2.13%) |
Mar 25, 2020 | 50.48 | 55.36 | 50.06 | 53.34 | 1,284,960 | +3.21(+6.41%) |
Mar 24, 2020 | 48.05 | 50.45 | 47.36 | 50.13 | 1,520,216 | +3.57(+7.68%) |
Mar 23, 2020 | 48.30 | 49.41 | 46.09 | 46.55 | 1,136,786 | -2.28(-4.66%) |
Mar 20, 2020 | 52.09 | 52.76 | 48.20 | 48.83 | 853,132 | -2.37(-4.64%) |
Mar 19, 2020 | 50.60 | 52.13 | 49.25 | 51.20 | 960,165 | +0.83(+1.65%) |
Mar 18, 2020 | 48.88 | 50.61 | 47.25 | 50.37 | 1,851,879 | -0.53(-1.04%) |
Mar 17, 2020 | 51.17 | 51.92 | 48.97 | 50.90 | 1,528,698 | +0.24(+0.47%) |
Mar 16, 2020 | 48.54 | 53.03 | 47.51 | 50.67 | 1,279,848 | -6.30(-11.06%) |
Mar 13, 2020 | 56.22 | 57.06 | 53.61 | 56.97 | 1,281,794 | +2.74(+5.06%) |
Mar 12, 2020 | 57.71 | 57.71 | 52.42 | 54.22 | 2,461,314 | -6.60(-10.85%) |
Mar 11, 2020 | 63.12 | 63.90 | 60.28 | 60.82 | 1,058,776 | -3.27(-5.11%) |
Mar 10, 2020 | 63.09 | 64.28 | 62.44 | 64.10 | 930,886 | +1.84(+2.96%) |
Mar 09, 2020 | 63.23 | 64.74 | 61.94 | 62.25 | 1,171,161 | -3.82(-5.78%) |
Mar 06, 2020 | 65.74 | 66.99 | 64.67 | 66.07 | 612,455 | -0.94(-1.41%) |
Mar 05, 2020 | 67.82 | 68.71 | 66.64 | 67.02 | 559,522 | -1.33(-1.95%) |
Mar 04, 2020 | 67.09 | 68.38 | 66.68 | 68.35 | 486,330 | +2.08(+3.13%) |
Mar 03, 2020 | 66.69 | 68.17 | 66.01 | 66.27 | 921,917 | -0.27(-0.41%) |
Mar 02, 2020 | 65.15 | 66.61 | 64.82 | 66.54 | 1,213,712 | +1.56(+2.40%) |
Feb 28, 2020 | 65.41 | 66.61 | 63.92 | 64.98 | 1,341,789 | -1.61(-2.41%) |
Feb 27, 2020 | 66.95 | 67.88 | 65.87 | 66.59 | 1,019,141 | -1.08(-1.60%) |
Feb 26, 2020 | 70.41 | 71.29 | 67.60 | 67.67 | 1,324,475 | -2.70(-3.83%) |
Feb 25, 2020 | 70.96 | 71.98 | 69.44 | 70.37 | 1,446,820 | +0.41(+0.59%) |
Feb 24, 2020 | 69.33 | 70.24 | 68.94 | 69.96 | 577,008 | -0.79(-1.11%) |
Feb 21, 2020 | 70.67 | 71.24 | 70.51 | 70.74 | 370,777 | -0.52(-0.73%) |
Feb 20, 2020 | 71.32 | 71.42 | 69.84 | 71.27 | 479,491 | -0.30(-0.41%) |
Feb 19, 2020 | 71.33 | 71.69 | 71.18 | 71.56 | 509,632 | +0.42(+0.59%) |
Feb 18, 2020 | 71.42 | 71.61 | 71.11 | 71.14 | 269,507 | -0.37(-0.51%) |
Feb 14, 2020 | 71.12 | 71.61 | 71.12 | 71.51 | 325,046 | +0.31(+0.43%) |
Feb 13, 2020 | 70.99 | 71.48 | 70.99 | 71.20 | 303,911 | +0.13(+0.18%) |
Feb 12, 2020 | 71.02 | 71.22 | 70.44 | 71.07 | 319,254 | +0.05(+0.07%) |
Feb 11, 2020 | 71.54 | 71.55 | 70.81 | 71.02 | 375,503 | -0.39(-0.55%) |
Feb 10, 2020 | 70.89 | 71.54 | 70.89 | 71.41 | 342,951 | +0.52(+0.74%) |
Feb 07, 2020 | 70.58 | 71.21 | 70.24 | 70.89 | 324,129 | -0.54(-0.76%) |
Feb 06, 2020 | 70.17 | 71.54 | 70.17 | 71.43 | 470,024 | +1.36(+1.94%) |
Feb 05, 2020 | 71.27 | 71.27 | 69.90 | 70.07 | 678,230 | -1.06(-1.48%) |
Feb 04, 2020 | 71.07 | 71.76 | 70.67 | 71.13 | 358,747 | +0.74(+1.05%) |
Feb 03, 2020 | 70.37 | 71.09 | 70.01 | 70.38 | 783,039 | +0.29(+0.41%) |
Jan 31, 2020 | 70.48 | 70.93 | 69.76 | 70.10 | 375,705 | -0.55(-0.78%) |
Jan 30, 2020 | 70.01 | 70.73 | 69.78 | 70.65 | 291,757 | +0.46(+0.66%) |
Jan 29, 2020 | 70.19 | 70.48 | 69.56 | 70.18 | 544,436 | +0.05(+0.07%) |
Jan 28, 2020 | 69.68 | 70.31 | 69.39 | 70.13 | 725,012 | +0.51(+0.74%) |
Jan 27, 2020 | 68.39 | 69.75 | 68.11 | 69.62 | 839,762 | +0.56(+0.81%) |
Jan 24, 2020 | 69.01 | 69.30 | 68.81 | 69.06 | 1,012,961 | +0.33(+0.48%) |
Jan 23, 2020 | 68.66 | 69.14 | 68.34 | 68.73 | 702,143 | -0.02(-0.03%) |
Jan 22, 2020 | 68.93 | 69.40 | 68.62 | 68.74 | 506,713 | -0.08(-0.11%) |
Jan 21, 2020 | 68.95 | 68.98 | 68.49 | 68.82 | 453,882 | -0.07(-0.10%) |
Jan 17, 2020 | 68.50 | 68.96 | 68.38 | 68.89 | 447,568 | +0.28(+0.41%) |
Jan 16, 2020 | 68.01 | 68.67 | 67.64 | 68.61 | 921,696 | +1.11(+1.64%) |
Jan 15, 2020 | 66.96 | 67.73 | 66.93 | 67.50 | 771,966 | +0.64(+0.95%) |
Jan 14, 2020 | 66.39 | 67.10 | 66.26 | 66.87 | 1,112,264 | +0.39(+0.59%) |
Jan 13, 2020 | 65.62 | 66.49 | 65.34 | 66.48 | 456,031 | +0.99(+1.51%) |
Jan 10, 2020 | 65.93 | 66.07 | 65.48 | 65.49 | 383,957 | -0.24(-0.36%) |
Jan 09, 2020 | 65.03 | 65.82 | 64.86 | 65.72 | 496,027 | +0.87(+1.35%) |
Jan 08, 2020 | 64.36 | 65.51 | 64.25 | 64.85 | 421,233 | +0.57(+0.88%) |
Jan 07, 2020 | 64.02 | 64.56 | 63.67 | 64.29 | 322,782 | +0.29(+0.45%) |
Jan 06, 2020 | 63.08 | 64.03 | 62.99 | 64.00 | 520,683 | +0.65(+1.03%) |
Jan 03, 2020 | 62.49 | 63.64 | 62.44 | 63.34 | 328,369 | +0.38(+0.60%) |
Jan 02, 2020 | 62.48 | 62.99 | 62.44 | 62.97 | 336,077 | +0.50(+0.80%) |
Dec 31, 2019 | 62.28 | 62.52 | 61.99 | 62.47 | 358,513 | +0.10(+0.15%) |
Dec 30, 2019 | 62.70 | 62.71 | 62.03 | 62.37 | 332,179 | -0.36(-0.57%) |
Dec 27, 2019 | 62.71 | 62.80 | 62.45 | 62.73 | 221,549 | +0.10(+0.17%) |
Dec 26, 2019 | 62.72 | 62.78 | 62.26 | 62.63 | 187,671 | +0.07(+0.11%) |
Dec 24, 2019 | 62.40 | 62.60 | 61.96 | 62.56 | 96,276 | +0.21(+0.34%) |
Dec 23, 2019 | 62.86 | 62.86 | 62.26 | 62.35 | 250,094 | -0.43(-0.68%) |
Dec 20, 2019 | 62.65 | 63.25 | 62.64 | 62.78 | 391,866 | +0.10(+0.17%) |
Dec 19, 2019 | 62.64 | 62.91 | 62.26 | 62.67 | 439,822 | -0.06(-0.10%) |
Dec 18, 2019 | 63.67 | 63.88 | 62.44 | 62.73 | 577,590 | -0.75(-1.18%) |
Dec 17, 2019 | 63.29 | 63.70 | 63.17 | 63.48 | 434,338 | +0.19(+0.30%) |
Dec 16, 2019 | 63.23 | 63.58 | 63.09 | 63.29 | 328,405 | +0.33(+0.53%) |
Dec 13, 2019 | 62.32 | 63.33 | 62.17 | 62.96 | 329,745 | +0.64(+1.02%) |
Dec 12, 2019 | 62.33 | 62.76 | 62.25 | 62.32 | 406,520 | -0.12(-0.20%) |
Dec 11, 2019 | 62.03 | 62.71 | 61.93 | 62.44 | 364,067 | +0.46(+0.75%) |
Dec 10, 2019 | 61.68 | 62.10 | 61.64 | 61.98 | 428,797 | +0.12(+0.20%) |
Dec 09, 2019 | 61.88 | 62.37 | 61.75 | 61.86 | 343,395 | -0.05(-0.08%) |
Dec 06, 2019 | 61.59 | 61.96 | 61.31 | 61.91 | 719,433 | +0.50(+0.81%) |
Dec 05, 2019 | 60.82 | 61.52 | 60.81 | 61.41 | 325,973 | +0.62(+1.02%) |
Dec 04, 2019 | 60.93 | 60.93 | 60.40 | 60.80 | 517,497 | +0.11(+0.19%) |
Dec 03, 2019 | 60.93 | 61.33 | 60.57 | 60.68 | 476,103 | -0.46(-0.76%) |
Dec 02, 2019 | 61.15 | 61.55 | 60.53 | 61.14 | 801,655 | -0.41(-0.67%) |
Nov 29, 2019 | 61.74 | 61.88 | 61.32 | 61.55 | 209,514 | -0.27(-0.44%) |
Nov 27, 2019 | 62.48 | 62.52 | 61.69 | 61.82 | 1,175,140 | -0.54(-0.87%) |
Nov 26, 2019 | 62.51 | 62.79 | 62.28 | 62.37 | 560,447 | -0.20(-0.32%) |
Nov 25, 2019 | 62.35 | 62.71 | 62.23 | 62.57 | 326,774 | +0.39(+0.63%) |
Nov 22, 2019 | 62.47 | 62.64 | 61.82 | 62.17 | 384,989 | -0.33(-0.53%) |
Nov 21, 2019 | 62.36 | 63.30 | 62.28 | 62.51 | 695,166 | +0.16(+0.25%) |
Nov 20, 2019 | 62.07 | 62.65 | 61.58 | 62.35 | 463,258 | +0.65(+1.06%) |
Nov 19, 2019 | 61.22 | 61.79 | 61.14 | 61.70 | 413,582 | +0.43(+0.70%) |
Nov 18, 2019 | 60.51 | 61.28 | 60.51 | 61.26 | 371,394 | +0.54(+0.89%) |
Nov 15, 2019 | 60.36 | 60.76 | 60.13 | 60.72 | 306,630 | +0.57(+0.95%) |
Nov 14, 2019 | 59.64 | 60.16 | 59.62 | 60.15 | 379,630 | +0.39(+0.65%) |
Nov 13, 2019 | 58.74 | 59.93 | 58.74 | 59.76 | 503,817 | +0.91(+1.54%) |
Nov 12, 2019 | 59.25 | 59.34 | 58.64 | 58.86 | 394,020 | -0.41(-0.70%) |
Nov 11, 2019 | 58.45 | 59.99 | 58.41 | 59.27 | 684,717 | +1.27(+2.19%) |
Nov 08, 2019 | 57.51 | 58.47 | 57.51 | 58.01 | 333,767 | +0.47(+0.81%) |
Nov 07, 2019 | 57.57 | 57.86 | 57.43 | 57.54 | 451,634 | -0.03(-0.04%) |
Nov 06, 2019 | 57.57 | 58.15 | 57.34 | 57.57 | 609,864 | +0.11(+0.20%) |
Nov 05, 2019 | 57.81 | 57.95 | 57.18 | 57.45 | 674,260 | -0.41(-0.70%) |
Nov 04, 2019 | 58.35 | 58.38 | 57.71 | 57.86 | 504,884 | -0.44(-0.75%) |
Nov 01, 2019 | 58.27 | 58.67 | 57.97 | 58.30 | 466,787 | +0.30(+0.52%) |
Oct 31, 2019 | 58.32 | 58.41 | 57.50 | 58.00 | 624,198 | -0.52(-0.88%) |
Oct 30, 2019 | 57.95 | 58.55 | 57.88 | 58.51 | 579,784 | +0.70(+1.21%) |
Oct 29, 2019 | 57.17 | 58.04 | 57.17 | 57.82 | 351,013 | +0.63(+1.10%) |
Oct 28, 2019 | 57.19 | 57.33 | 56.89 | 57.19 | 288,921 | +0.15(+0.26%) |
Oct 25, 2019 | 57.66 | 57.69 | 56.94 | 57.04 | 311,152 | -0.84(-1.46%) |
Oct 24, 2019 | 57.22 | 58.03 | 57.22 | 57.88 | 452,122 | +0.56(+0.98%) |
Oct 23, 2019 | 57.27 | 57.74 | 57.11 | 57.32 | 482,267 | -0.07(-0.12%) |
Oct 22, 2019 | 57.88 | 58.56 | 57.32 | 57.39 | 327,355 | -0.48(-0.83%) |
Oct 21, 2019 | 57.46 | 57.88 | 57.01 | 57.88 | 327,872 | +0.36(+0.63%) |
Oct 18, 2019 | 57.67 | 57.82 | 57.20 | 57.51 | 251,659 | -0.03(-0.06%) |
Oct 17, 2019 | 57.25 | 57.80 | 57.23 | 57.55 | 319,262 | +0.42(+0.74%) |
Oct 16, 2019 | 57.04 | 57.18 | 56.13 | 57.13 | 535,680 | -0.05(-0.09%) |
Oct 15, 2019 | 57.63 | 57.88 | 57.02 | 57.18 | 470,185 | -0.57(-0.99%) |
Oct 14, 2019 | 57.42 | 58.07 | 57.34 | 57.75 | 155,787 | +0.09(+0.16%) |
Oct 11, 2019 | 58.38 | 58.62 | 57.64 | 57.65 | 359,513 | -0.19(-0.33%) |
Oct 10, 2019 | 57.76 | 58.28 | 57.39 | 57.84 | 415,331 | +0.05(+0.09%) |
Oct 09, 2019 | 57.22 | 57.89 | 57.19 | 57.79 | 335,860 | +0.95(+1.67%) |
Oct 08, 2019 | 57.54 | 57.71 | 56.81 | 56.84 | 478,457 | -1.03(-1.79%) |
Oct 07, 2019 | 57.77 | 58.07 | 57.51 | 57.88 | 213,541 | -0.15(-0.25%) |
Oct 04, 2019 | 57.71 | 58.17 | 57.53 | 58.02 | 309,877 | +0.69(+1.20%) |
Oct 03, 2019 | 56.60 | 57.33 | 56.23 | 57.33 | 268,287 | +0.60(+1.06%) |
Oct 02, 2019 | 56.88 | 57.32 | 56.34 | 56.73 | 536,270 | -0.62(-1.08%) |
Oct 01, 2019 | 57.82 | 58.32 | 57.14 | 57.35 | 316,200 | -0.32(-0.55%) |
Sep 30, 2019 | 57.25 | 58.08 | 56.96 | 57.67 | 676,934 | +0.50(+0.87%) |
Sep 27, 2019 | 58.45 | 58.58 | 56.87 | 57.17 | 411,932 | -1.03(-1.78%) |
Sep 26, 2019 | 58.10 | 58.37 | 57.81 | 58.20 | 495,545 | -0.18(-0.31%) |
Sep 25, 2019 | 58.23 | 58.46 | 57.80 | 58.38 | 356,952 | +0.30(+0.52%) |
Sep 24, 2019 | 57.95 | 58.64 | 57.75 | 58.08 | 429,763 | +0.33(+0.57%) |
Sep 23, 2019 | 57.54 | 57.84 | 57.34 | 57.76 | 408,231 | +0.20(+0.34%) |
Sep 20, 2019 | 58.26 | 58.71 | 57.39 | 57.56 | 527,672 | -0.69(-1.18%) |
Sep 19, 2019 | 57.91 | 58.57 | 57.91 | 58.25 | 269,609 | +0.16(+0.27%) |
Sep 18, 2019 | 58.08 | 58.33 | 57.49 | 58.09 | 429,362 | -0.24(-0.41%) |
Sep 17, 2019 | 57.20 | 58.64 | 57.20 | 58.33 | 588,576 | +1.21(+2.11%) |
Sep 16, 2019 | 57.51 | 57.59 | 56.91 | 57.13 | 585,504 | -0.59(-1.02%) |
Sep 13, 2019 | 58.05 | 58.69 | 57.47 | 57.71 | 380,968 | -0.42(-0.73%) |
Sep 12, 2019 | 57.57 | 58.55 | 57.52 | 58.13 | 808,888 | +0.55(+0.96%) |
Sep 11, 2019 | 58.32 | 58.32 | 56.75 | 57.58 | 1,099,311 | -1.01(-1.72%) |
Sep 10, 2019 | 59.53 | 59.57 | 58.17 | 58.59 | 794,912 | -1.13(-1.89%) |
Sep 09, 2019 | 61.22 | 61.22 | 59.32 | 59.72 | 1,016,536 | -1.31(-2.15%) |
Sep 06, 2019 | 61.10 | 61.46 | 60.94 | 61.03 | 513,408 | +0.10(+0.17%) |
Sep 05, 2019 | 60.45 | 61.45 | 60.45 | 60.93 | 647,383 | +0.83(+1.38%) |
Sep 04, 2019 | 59.60 | 60.13 | 59.41 | 60.10 | 533,390 | +0.86(+1.46%) |
Sep 03, 2019 | 58.95 | 59.94 | 58.75 | 59.24 | 735,494 | +0.02(+0.03%) |
Aug 30, 2019 | 59.31 | 59.32 | 58.46 | 59.22 | 671,941 | +0.13(+0.22%) |
Aug 29, 2019 | 58.48 | 59.28 | 58.36 | 59.09 | 652,583 | +0.96(+1.65%) |
Aug 28, 2019 | 58.02 | 58.30 | 57.67 | 58.13 | 324,650 | +0.13(+0.22%) |
Aug 27, 2019 | 57.54 | 58.25 | 57.48 | 58.01 | 443,525 | +0.75(+1.31%) |
Aug 26, 2019 | 56.96 | 57.26 | 56.49 | 57.26 | 303,849 | +0.59(+1.03%) |
Aug 23, 2019 | 57.82 | 58.29 | 56.54 | 56.67 | 398,479 | -1.39(-2.39%) |
Aug 22, 2019 | 58.47 | 58.63 | 57.70 | 58.06 | 333,728 | -0.13(-0.22%) |
Aug 21, 2019 | 57.51 | 58.50 | 57.19 | 58.19 | 354,858 | +0.75(+1.30%) |
Aug 20, 2019 | 57.42 | 57.71 | 57.01 | 57.44 | 563,012 | +0.00(+0.00%) |
Aug 19, 2019 | 57.67 | 57.94 | 57.36 | 57.44 | 390,278 | +0.02(+0.03%) |
Aug 16, 2019 | 56.20 | 57.46 | 56.10 | 57.42 | 935,576 | +1.44(+2.57%) |
Aug 15, 2019 | 56.02 | 56.27 | 55.58 | 55.98 | 389,311 | +0.15(+0.27%) |
Aug 14, 2019 | 56.70 | 57.38 | 55.62 | 55.83 | 437,679 | -1.44(-2.51%) |
Aug 13, 2019 | 56.78 | 57.50 | 56.68 | 57.27 | 473,427 | +0.35(+0.61%) |
Aug 12, 2019 | 57.45 | 57.84 | 56.77 | 56.92 | 234,696 | -0.80(-1.39%) |
Aug 09, 2019 | 57.45 | 57.95 | 57.26 | 57.72 | 379,421 | +0.26(+0.44%) |
Aug 08, 2019 | 57.69 | 57.91 | 56.54 | 57.46 | 646,204 | +0.07(+0.12%) |
Aug 07, 2019 | 56.28 | 57.53 | 55.96 | 57.40 | 877,214 | +0.96(+1.71%) |
Aug 06, 2019 | 55.45 | 56.54 | 55.21 | 56.43 | 1,069,826 | +1.18(+2.13%) |
Aug 05, 2019 | 56.36 | 56.39 | 54.92 | 55.26 | 651,133 | -1.63(-2.86%) |
Aug 02, 2019 | 57.81 | 58.22 | 55.99 | 56.88 | 992,060 | -1.21(-2.08%) |
Aug 01, 2019 | 58.14 | 59.19 | 56.49 | 58.09 | 1,866,630 | +0.89(+1.56%) |
Jul 31, 2019 | 58.30 | 58.39 | 56.67 | 57.20 | 1,129,259 | -1.12(-1.93%) |
Jul 30, 2019 | 57.80 | 58.89 | 57.70 | 58.32 | 957,888 | +0.16(+0.28%) |
Jul 29, 2019 | 59.64 | 60.04 | 57.84 | 58.16 | 1,263,755 | -1.80(-3.00%) |
Jul 26, 2019 | 57.55 | 60.40 | 57.50 | 59.96 | 2,015,593 | +2.51(+4.37%) |
Jul 25, 2019 | 57.58 | 57.78 | 57.31 | 57.45 | 528,353 | -0.07(-0.12%) |
Jul 24, 2019 | 58.14 | 58.32 | 57.12 | 57.51 | 701,613 | -0.67(-1.16%) |
Jul 23, 2019 | 58.08 | 58.25 | 57.63 | 58.19 | 314,328 | +0.14(+0.25%) |
Jul 22, 2019 | 57.79 | 58.09 | 57.54 | 58.04 | 383,463 | +0.42(+0.72%) |
Jul 19, 2019 | 58.40 | 58.42 | 57.61 | 57.63 | 380,125 | -0.55(-0.95%) |
Jul 18, 2019 | 57.38 | 58.31 | 57.22 | 58.18 | 344,813 | +0.52(+0.90%) |
Jul 17, 2019 | 57.58 | 58.07 | 57.51 | 57.66 | 471,494 | +0.10(+0.18%) |
Jul 16, 2019 | 57.69 | 57.72 | 57.24 | 57.56 | 326,181 | -0.26(-0.46%) |
Jul 15, 2019 | 57.49 | 57.95 | 57.17 | 57.82 | 384,654 | +0.44(+0.77%) |
Jul 12, 2019 | 57.07 | 57.45 | 56.83 | 57.38 | 354,643 | +0.48(+0.84%) |
Jul 11, 2019 | 56.70 | 56.93 | 56.17 | 56.90 | 371,913 | +0.24(+0.42%) |
Jul 10, 2019 | 56.51 | 56.91 | 56.42 | 56.66 | 405,989 | +0.17(+0.30%) |
Jul 09, 2019 | 56.12 | 56.54 | 56.03 | 56.49 | 597,481 | +0.18(+0.32%) |
Jul 08, 2019 | 56.25 | 56.43 | 55.85 | 56.31 | 306,897 | +0.01(+0.02%) |
Jul 05, 2019 | 56.13 | 56.34 | 55.20 | 56.31 | 348,184 | -0.30(-0.53%) |
Jul 03, 2019 | 55.86 | 56.68 | 55.86 | 56.60 | 155,009 | +0.80(+1.43%) |
Jul 02, 2019 | 55.38 | 56.13 | 55.14 | 55.80 | 540,764 | +0.68(+1.24%) |
Jul 01, 2019 | 55.12 | 55.29 | 54.81 | 55.12 | 304,566 | +0.23(+0.42%) |
Jun 28, 2019 | 54.53 | 54.96 | 54.43 | 54.89 | 527,149 | +0.20(+0.36%) |
Jun 27, 2019 | 54.24 | 54.83 | 54.00 | 54.70 | 371,193 | +0.39(+0.72%) |
Jun 26, 2019 | 55.31 | 55.31 | 54.18 | 54.30 | 709,716 | -0.83(-1.50%) |
Jun 25, 2019 | 55.18 | 55.68 | 54.96 | 55.13 | 528,757 | -0.93(-1.66%) |
Jun 24, 2019 | 56.51 | 56.51 | 55.96 | 56.06 | 274,659 | -0.14(-0.24%) |
Jun 21, 2019 | 56.58 | 56.58 | 55.97 | 56.19 | 647,517 | -0.45(-0.80%) |
Jun 20, 2019 | 57.23 | 57.26 | 56.30 | 56.65 | 424,802 | -0.13(-0.22%) |
Jun 19, 2019 | 55.57 | 56.84 | 55.48 | 56.77 | 399,168 | +1.01(+1.82%) |
Jun 18, 2019 | 55.78 | 55.80 | 55.39 | 55.76 | 334,083 | +0.47(+0.85%) |
Jun 17, 2019 | 55.39 | 55.67 | 55.27 | 55.29 | 331,822 | -0.14(-0.25%) |
Jun 14, 2019 | 55.22 | 55.58 | 55.01 | 55.43 | 648,691 | +0.16(+0.29%) |
Jun 13, 2019 | 56.23 | 56.39 | 55.13 | 55.27 | 455,016 | -0.88(-1.56%) |
Jun 12, 2019 | 55.59 | 56.34 | 55.48 | 56.14 | 390,317 | +0.43(+0.76%) |
Jun 11, 2019 | 55.84 | 56.19 | 55.37 | 55.72 | 345,531 | -0.22(-0.40%) |
Jun 10, 2019 | 57.13 | 57.13 | 55.75 | 55.94 | 406,860 | -1.00(-1.76%) |
Jun 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 495,795 | +0.94(+1.67%) |
Jun 06, 2019 | 55.67 | 56.08 | 55.22 | 56.01 | 510,923 | +0.45(+0.81%) |
Jun 05, 2019 | 54.27 | 55.80 | 54.27 | 55.56 | 558,931 | +1.56(+2.89%) |
Jun 04, 2019 | 54.50 | 54.53 | 53.67 | 54.00 | 425,736 | -0.29(-0.53%) |
Jun 03, 2019 | 54.24 | 54.58 | 54.07 | 54.29 | 560,907 | +0.05(+0.09%) |
May 31, 2019 | 53.75 | 54.26 | 53.75 | 54.24 | 502,371 | +0.08(+0.14%) |
May 30, 2019 | 54.23 | 54.49 | 53.95 | 54.16 | 566,347 | +0.09(+0.16%) |
May 29, 2019 | 55.27 | 55.45 | 53.93 | 54.07 | 705,806 | -1.20(-2.17%) |
May 28, 2019 | 55.29 | 55.91 | 55.17 | 55.27 | 666,489 | +0.00(+0.00%) |
May 24, 2019 | 55.24 | 55.45 | 55.04 | 55.27 | 342,430 | +0.24(+0.43%) |
May 23, 2019 | 55.39 | 55.39 | 54.66 | 55.04 | 399,919 | -0.36(-0.65%) |
May 22, 2019 | 55.27 | 55.85 | 55.07 | 55.39 | 457,950 | +0.57(+1.05%) |
May 21, 2019 | 54.51 | 54.95 | 54.42 | 54.82 | 325,391 | +0.39(+0.73%) |
May 20, 2019 | 54.32 | 54.89 | 54.23 | 54.42 | 314,541 | -0.18(-0.34%) |
May 17, 2019 | 54.58 | 55.08 | 54.57 | 54.61 | 494,922 | -0.19(-0.35%) |
May 16, 2019 | 54.51 | 55.14 | 54.51 | 54.80 | 455,327 | +0.38(+0.69%) |
May 15, 2019 | 53.80 | 54.69 | 53.80 | 54.42 | 360,570 | +0.45(+0.83%) |
May 14, 2019 | 53.28 | 54.06 | 53.28 | 53.98 | 382,124 | +0.63(+1.18%) |
May 13, 2019 | 53.24 | 53.91 | 53.05 | 53.35 | 590,246 | -0.53(-0.98%) |
May 10, 2019 | 53.09 | 53.93 | 52.76 | 53.88 | 746,785 | +0.71(+1.33%) |
May 09, 2019 | 52.51 | 53.40 | 52.38 | 53.17 | 897,783 | +0.44(+0.83%) |
May 08, 2019 | 52.12 | 53.03 | 51.80 | 52.74 | 1,460,214 | +1.47(+2.87%) |
May 07, 2019 | 51.60 | 52.11 | 51.17 | 51.26 | 562,373 | -0.65(-1.25%) |
May 06, 2019 | 51.17 | 51.92 | 51.15 | 51.91 | 397,400 | +0.18(+0.34%) |
May 03, 2019 | 52.15 | 52.33 | 51.58 | 51.73 | 349,776 | -0.08(-0.15%) |
May 02, 2019 | 51.68 | 52.00 | 51.47 | 51.81 | 210,499 | +0.04(+0.08%) |
May 01, 2019 | 52.11 | 52.55 | 51.75 | 51.77 | 540,317 | -0.21(-0.40%) |
Apr 30, 2019 | 51.31 | 52.02 | 51.31 | 51.98 | 340,177 | +0.58(+1.13%) |
Apr 29, 2019 | 51.25 | 51.45 | 50.86 | 51.40 | 275,325 | +0.17(+0.33%) |
Apr 26, 2019 | 51.27 | 51.34 | 50.96 | 51.23 | 452,211 | +0.11(+0.21%) |
Apr 25, 2019 | 50.14 | 51.20 | 50.14 | 51.12 | 443,411 | +0.93(+1.86%) |
Apr 24, 2019 | 50.36 | 50.49 | 50.02 | 50.19 | 568,198 | -0.11(-0.22%) |
Apr 23, 2019 | 50.44 | 50.80 | 50.23 | 50.30 | 779,279 | -0.18(-0.37%) |
Apr 22, 2019 | 50.30 | 50.81 | 50.23 | 50.48 | 452,037 | +0.12(+0.23%) |
Apr 18, 2019 | 50.43 | 50.67 | 50.08 | 50.36 | 519,787 | +0.08(+0.17%) |
Apr 17, 2019 | 50.35 | 50.36 | 49.78 | 50.28 | 344,688 | +0.03(+0.07%) |
Apr 16, 2019 | 50.45 | 50.71 | 50.17 | 50.25 | 411,770 | -0.11(-0.22%) |
Apr 15, 2019 | 50.01 | 50.52 | 50.01 | 50.36 | 477,255 | +0.18(+0.37%) |
Apr 12, 2019 | 49.88 | 50.19 | 49.61 | 50.17 | 1,174,608 | +0.55(+1.12%) |
Apr 11, 2019 | 49.56 | 49.89 | 49.47 | 49.62 | 304,378 | +0.01(+0.02%) |
Apr 10, 2019 | 49.40 | 49.74 | 49.32 | 49.61 | 411,204 | +0.34(+0.68%) |
Apr 09, 2019 | 49.49 | 49.57 | 49.18 | 49.27 | 422,653 | -0.24(-0.48%) |
Apr 08, 2019 | 49.20 | 49.53 | 48.95 | 49.51 | 340,965 | +0.24(+0.49%) |
Apr 05, 2019 | 49.42 | 49.66 | 48.99 | 49.26 | 525,855 | -0.03(-0.07%) |
Apr 04, 2019 | 50.04 | 50.10 | 49.00 | 49.30 | 692,956 | -0.71(-1.41%) |
Apr 03, 2019 | 49.68 | 50.08 | 49.43 | 50.00 | 680,257 | +0.45(+0.92%) |
Apr 02, 2019 | 49.95 | 49.95 | 49.27 | 49.55 | 419,538 | -0.28(-0.56%) |