Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.26 | 50.26 | 49.01 | 49.01 | 8,563 | -1.69(-3.33%) |
Apr 29, 2020 | 50.53 | 51.01 | 50.48 | 50.70 | 5,415 | +1.14(+2.30%) |
Apr 28, 2020 | 50.58 | 50.79 | 49.56 | 49.56 | 4,736 | +0.20(+0.41%) |
Apr 27, 2020 | 48.58 | 49.49 | 48.52 | 49.36 | 4,577 | +1.30(+2.71%) |
Apr 24, 2020 | 47.63 | 48.06 | 47.31 | 48.06 | 3,547 | +0.75(+1.59%) |
Apr 23, 2020 | 47.46 | 47.86 | 47.23 | 47.30 | 3,955 | +0.21(+0.44%) |
Apr 22, 2020 | 46.45 | 47.19 | 46.26 | 47.10 | 5,867 | +1.50(+3.29%) |
Apr 21, 2020 | 46.68 | 46.68 | 45.60 | 45.60 | 12,595 | -1.97(-4.13%) |
Apr 20, 2020 | 46.76 | 47.98 | 46.76 | 47.56 | 6,184 | +0.22(+0.47%) |
Apr 17, 2020 | 47.61 | 47.93 | 46.94 | 47.34 | 7,602 | +0.81(+1.74%) |
Apr 16, 2020 | 46.70 | 46.70 | 45.97 | 46.53 | 6,602 | +0.26(+0.56%) |
Apr 15, 2020 | 46.77 | 46.83 | 46.25 | 46.27 | 11,622 | -1.58(-3.30%) |
Apr 14, 2020 | 47.41 | 48.07 | 47.41 | 47.85 | 19,050 | +1.47(+3.17%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.03 | 46.38 | 43,039 | -1.10(-2.31%) |
Apr 09, 2020 | 47.90 | 47.95 | 47.07 | 47.48 | 6,487 | +0.45(+0.96%) |
Apr 08, 2020 | 45.82 | 47.22 | 45.82 | 47.02 | 19,185 | +1.73(+3.82%) |
Apr 07, 2020 | 45.95 | 46.33 | 45.26 | 45.29 | 20,147 | +0.28(+0.63%) |
Apr 06, 2020 | 42.78 | 45.04 | 42.78 | 45.01 | 14,608 | +3.57(+8.60%) |
Apr 03, 2020 | 42.11 | 42.13 | 41.14 | 41.45 | 14,494 | -0.33(-0.79%) |
Apr 02, 2020 | 40.69 | 41.97 | 40.69 | 41.78 | 3,611 | +0.89(+2.19%) |
Apr 01, 2020 | 41.43 | 41.46 | 40.68 | 40.88 | 4,755 | -1.80(-4.21%) |
Mar 31, 2020 | 43.58 | 43.76 | 42.40 | 42.68 | 19,249 | -0.96(-2.21%) |
Mar 30, 2020 | 42.72 | 43.65 | 42.24 | 43.65 | 4,798 | +1.02(+2.39%) |
Mar 27, 2020 | 43.22 | 43.61 | 42.62 | 42.63 | 10,541 | -2.07(-4.64%) |
Mar 26, 2020 | 42.63 | 44.70 | 42.32 | 44.70 | 14,825 | +2.55(+6.04%) |
Mar 25, 2020 | 41.32 | 43.21 | 40.97 | 42.16 | 15,842 | +0.72(+1.74%) |
Mar 24, 2020 | 40.00 | 41.51 | 39.65 | 41.43 | 25,077 | +3.89(+10.35%) |
Mar 23, 2020 | 38.40 | 38.46 | 36.68 | 37.55 | 14,475 | -0.78(-2.03%) |
Mar 20, 2020 | 40.38 | 41.09 | 38.20 | 38.32 | 11,080 | -1.41(-3.55%) |
Mar 19, 2020 | 37.35 | 40.29 | 37.35 | 39.74 | 10,881 | +2.14(+5.69%) |
Mar 18, 2020 | 37.20 | 39.50 | 36.89 | 37.60 | 12,925 | -2.41(-6.02%) |
Mar 17, 2020 | 38.50 | 40.42 | 37.68 | 40.01 | 96,565 | +2.02(+5.31%) |
Mar 16, 2020 | 37.45 | 40.12 | 37.09 | 37.99 | 23,701 | -3.15(-7.65%) |
Mar 13, 2020 | 40.98 | 41.14 | 38.63 | 41.14 | 25,617 | +2.12(+5.44%) |
Mar 12, 2020 | 39.94 | 40.52 | 39.01 | 39.01 | 15,389 | -4.01(-9.32%) |
Mar 11, 2020 | 44.83 | 44.83 | 42.47 | 43.02 | 21,854 | -2.66(-5.82%) |
Mar 10, 2020 | 45.31 | 45.68 | 43.89 | 45.68 | 29,268 | +1.87(+4.26%) |
Mar 09, 2020 | 43.21 | 45.09 | 43.21 | 43.82 | 14,696 | -3.20(-6.81%) |
Mar 06, 2020 | 46.44 | 47.02 | 46.20 | 47.02 | 13,927 | -0.80(-1.67%) |
Mar 05, 2020 | 48.27 | 48.63 | 47.73 | 47.82 | 3,549 | -1.50(-3.03%) |
Mar 04, 2020 | 47.98 | 49.31 | 47.98 | 49.31 | 10,637 | +1.27(+2.64%) |
Mar 03, 2020 | 48.73 | 49.33 | 47.65 | 48.04 | 10,380 | -0.72(-1.48%) |
Mar 02, 2020 | 48.09 | 48.76 | 47.26 | 48.76 | 21,223 | +1.06(+2.22%) |
Feb 28, 2020 | 46.60 | 47.70 | 46.59 | 47.70 | 9,250 | -0.37(-0.76%) |
Feb 27, 2020 | 48.59 | 49.54 | 47.97 | 48.07 | 7,796 | -1.66(-3.33%) |
Feb 26, 2020 | 50.55 | 50.61 | 49.73 | 49.73 | 31,586 | -0.59(-1.18%) |
Feb 25, 2020 | 51.93 | 51.93 | 50.27 | 50.32 | 5,007 | -1.43(-2.77%) |
Feb 24, 2020 | 51.87 | 52.14 | 51.50 | 51.75 | 12,272 | -1.73(-3.24%) |
Feb 21, 2020 | 53.80 | 53.80 | 53.09 | 53.48 | 7,217 | -0.64(-1.18%) |
Feb 20, 2020 | 53.36 | 54.12 | 53.22 | 54.12 | 7,003 | +0.39(+0.73%) |
Feb 19, 2020 | 53.71 | 53.82 | 53.60 | 53.73 | 2,770 | +0.25(+0.46%) |
Feb 18, 2020 | 53.56 | 53.59 | 53.15 | 53.48 | 6,677 | -0.28(-0.52%) |
Feb 14, 2020 | 54.15 | 54.15 | 53.52 | 53.76 | 4,066 | -0.78(-1.43%) |
Feb 13, 2020 | 54.06 | 54.66 | 54.06 | 54.55 | 97,477 | -0.12(-0.22%) |
Feb 12, 2020 | 54.50 | 54.71 | 54.39 | 54.66 | 6,602 | +0.44(+0.82%) |
Feb 11, 2020 | 53.92 | 54.63 | 53.92 | 54.22 | 6,948 | +0.76(+1.42%) |
Feb 10, 2020 | 52.82 | 53.47 | 52.69 | 53.46 | 1,844 | +0.58(+1.10%) |
Feb 07, 2020 | 53.19 | 53.19 | 52.84 | 52.88 | 3,456 | -0.74(-1.38%) |
Feb 06, 2020 | 53.87 | 53.87 | 53.62 | 53.62 | 2,960 | -0.07(-0.13%) |
Feb 05, 2020 | 53.97 | 53.97 | 53.43 | 53.69 | 3,446 | -0.00(-0.00%) |
Feb 04, 2020 | 53.42 | 53.98 | 53.39 | 53.70 | 20,047 | +0.93(+1.76%) |
Feb 03, 2020 | 52.55 | 53.05 | 52.55 | 52.76 | 3,548 | +0.45(+0.86%) |
Jan 31, 2020 | 53.34 | 53.34 | 52.22 | 52.31 | 10,064 | -1.27(-2.37%) |
Jan 30, 2020 | 53.33 | 53.61 | 52.94 | 53.59 | 35,131 | -0.20(-0.36%) |
Jan 29, 2020 | 55.15 | 55.15 | 53.78 | 53.78 | 30,129 | -1.18(-2.15%) |
Jan 28, 2020 | 55.24 | 55.25 | 54.97 | 54.97 | 9,277 | -0.30(-0.54%) |
Jan 27, 2020 | 55.19 | 55.62 | 55.02 | 55.26 | 18,868 | -1.03(-1.83%) |
Jan 24, 2020 | 56.17 | 56.49 | 55.95 | 56.29 | 71,770 | +0.34(+0.61%) |
Jan 23, 2020 | 55.67 | 55.96 | 55.09 | 55.95 | 7,151 | +0.22(+0.39%) |
Jan 22, 2020 | 55.97 | 56.09 | 55.69 | 55.74 | 16,341 | +0.05(+0.09%) |
Jan 21, 2020 | 55.83 | 56.05 | 55.68 | 55.69 | 5,248 | -0.42(-0.75%) |
Jan 17, 2020 | 56.39 | 56.49 | 55.92 | 56.11 | 22,364 | -0.09(-0.16%) |
Jan 16, 2020 | 55.64 | 56.20 | 55.64 | 56.20 | 2,990 | +1.00(+1.81%) |
Jan 15, 2020 | 55.03 | 55.43 | 55.03 | 55.20 | 5,710 | +0.06(+0.11%) |
Jan 14, 2020 | 54.99 | 55.37 | 54.98 | 55.15 | 8,261 | -0.10(-0.18%) |
Jan 13, 2020 | 54.48 | 55.24 | 54.47 | 55.24 | 4,550 | +0.89(+1.63%) |
Jan 10, 2020 | 54.71 | 54.72 | 54.31 | 54.36 | 11,894 | -0.34(-0.63%) |
Jan 09, 2020 | 55.00 | 55.00 | 54.64 | 54.70 | 2,564 | +0.02(+0.04%) |
Jan 08, 2020 | 54.61 | 54.91 | 54.40 | 54.68 | 5,598 | +0.14(+0.26%) |
Jan 07, 2020 | 54.43 | 54.59 | 54.40 | 54.54 | 118,261 | +0.05(+0.08%) |
Jan 06, 2020 | 53.88 | 54.58 | 53.83 | 54.50 | 4,270 | +0.11(+0.20%) |
Jan 03, 2020 | 54.25 | 54.55 | 54.24 | 54.39 | 11,792 | -0.48(-0.88%) |
Jan 02, 2020 | 54.71 | 55.01 | 54.45 | 54.87 | 35,078 | +0.54(+0.99%) |
Dec 31, 2019 | 54.37 | 54.46 | 54.27 | 54.33 | 12,808 | +0.14(+0.25%) |
Dec 30, 2019 | 54.47 | 54.50 | 54.08 | 54.19 | 4,303 | -0.05(-0.09%) |
Dec 27, 2019 | 54.57 | 54.57 | 54.18 | 54.24 | 5,184 | -0.25(-0.45%) |
Dec 26, 2019 | 54.56 | 54.63 | 54.40 | 54.49 | 5,368 | +0.13(+0.23%) |
Dec 24, 2019 | 54.41 | 54.50 | 54.34 | 54.36 | 10,674 | -0.08(-0.14%) |
Dec 23, 2019 | 54.27 | 54.66 | 54.14 | 54.44 | 7,730 | +0.27(+0.51%) |
Dec 20, 2019 | 54.22 | 54.22 | 54.05 | 54.16 | 18,400 | -0.20(-0.36%) |
Dec 19, 2019 | 53.58 | 54.46 | 53.58 | 54.36 | 13,461 | +0.74(+1.38%) |
Dec 18, 2019 | 53.69 | 53.69 | 53.58 | 53.62 | 58,860 | -0.12(-0.22%) |
Dec 17, 2019 | 53.41 | 53.74 | 53.30 | 53.74 | 14,792 | +0.36(+0.68%) |
Dec 16, 2019 | 53.23 | 53.97 | 53.23 | 53.38 | 39,602 | +0.51(+0.97%) |
Dec 13, 2019 | 53.17 | 53.79 | 52.72 | 52.86 | 90,682 | -0.30(-0.56%) |
Dec 12, 2019 | 52.10 | 53.25 | 52.10 | 53.16 | 79,837 | +1.38(+2.66%) |
Dec 11, 2019 | 51.71 | 51.78 | 51.55 | 51.78 | 6,369 | +0.42(+0.82%) |
Dec 10, 2019 | 51.66 | 51.70 | 51.33 | 51.36 | 112,567 | -0.09(-0.18%) |
Dec 09, 2019 | 51.76 | 51.92 | 51.46 | 51.46 | 11,583 | -0.45(-0.86%) |
Dec 06, 2019 | 52.07 | 52.12 | 51.90 | 51.90 | 16,996 | +0.01(+0.03%) |
Dec 05, 2019 | 52.32 | 52.32 | 51.72 | 51.89 | 5,397 | -0.49(-0.94%) |
Dec 04, 2019 | 52.80 | 53.06 | 52.38 | 52.38 | 3,312 | -0.12(-0.22%) |
Dec 03, 2019 | 52.15 | 52.50 | 51.91 | 52.50 | 4,598 | -0.47(-0.89%) |
Dec 02, 2019 | 53.77 | 53.77 | 52.86 | 52.97 | 10,478 | -0.75(-1.39%) |
Nov 29, 2019 | 53.60 | 53.83 | 53.57 | 53.72 | 4,579 | -0.07(-0.14%) |
Nov 27, 2019 | 53.70 | 53.95 | 53.70 | 53.79 | 4,885 | +0.06(+0.12%) |
Nov 26, 2019 | 53.85 | 54.06 | 53.63 | 53.73 | 75,019 | -0.19(-0.35%) |
Nov 25, 2019 | 53.25 | 53.94 | 53.25 | 53.91 | 41,592 | +0.85(+1.59%) |
Nov 22, 2019 | 52.81 | 53.20 | 52.81 | 53.07 | 4,681 | +0.31(+0.59%) |
Nov 21, 2019 | 53.05 | 53.14 | 52.71 | 52.76 | 12,988 | -0.46(-0.86%) |
Nov 20, 2019 | 53.46 | 53.65 | 52.81 | 53.22 | 15,989 | -0.50(-0.93%) |
Nov 19, 2019 | 53.75 | 53.89 | 53.43 | 53.72 | 105,163 | +0.05(+0.09%) |
Nov 18, 2019 | 53.36 | 53.75 | 53.36 | 53.67 | 4,087 | +0.08(+0.15%) |
Nov 15, 2019 | 53.34 | 53.59 | 53.23 | 53.59 | 38,471 | +0.56(+1.06%) |
Nov 14, 2019 | 52.99 | 53.07 | 52.67 | 53.03 | 71,683 | -0.47(-0.88%) |
Nov 13, 2019 | 53.39 | 53.66 | 53.31 | 53.50 | 5,619 | -0.15(-0.27%) |
Nov 12, 2019 | 53.53 | 53.78 | 53.48 | 53.65 | 4,920 | +0.06(+0.11%) |
Nov 11, 2019 | 53.37 | 53.75 | 53.21 | 53.59 | 8,818 | -0.22(-0.40%) |
Nov 08, 2019 | 52.59 | 53.80 | 52.59 | 53.80 | 3,765 | +1.44(+2.76%) |
Nov 07, 2019 | 51.89 | 52.65 | 51.89 | 52.36 | 24,830 | +0.86(+1.66%) |
Nov 06, 2019 | 51.57 | 51.58 | 51.13 | 51.50 | 22,046 | -0.44(-0.85%) |
Nov 05, 2019 | 51.90 | 52.27 | 51.90 | 51.95 | 5,038 | +0.13(+0.25%) |
Nov 04, 2019 | 52.11 | 52.38 | 51.82 | 51.82 | 14,400 | +0.06(+0.11%) |
Nov 01, 2019 | 51.30 | 51.84 | 50.99 | 51.76 | 62,897 | -0.71(-1.35%) |
Oct 31, 2019 | 52.27 | 52.52 | 51.95 | 52.47 | 23,994 | +0.35(+0.68%) |
Oct 30, 2019 | 51.96 | 52.11 | 51.63 | 52.11 | 15,843 | +0.02(+0.04%) |
Oct 29, 2019 | 52.10 | 52.21 | 51.83 | 52.09 | 8,746 | -0.12(-0.23%) |
Oct 28, 2019 | 52.09 | 52.63 | 52.09 | 52.21 | 20,313 | +0.10(+0.19%) |
Oct 25, 2019 | 51.72 | 52.29 | 51.72 | 52.11 | 76,636 | +0.58(+1.12%) |
Oct 24, 2019 | 52.98 | 52.98 | 51.46 | 51.53 | 61,180 | -0.90(-1.72%) |
Oct 23, 2019 | 52.31 | 52.48 | 52.19 | 52.44 | 2,741 | -0.04(-0.07%) |
Oct 22, 2019 | 52.68 | 52.78 | 52.46 | 52.48 | 6,155 | -0.07(-0.13%) |
Oct 21, 2019 | 52.18 | 52.72 | 52.18 | 52.55 | 26,784 | +0.78(+1.50%) |
Oct 18, 2019 | 51.67 | 51.78 | 51.57 | 51.77 | 2,137 | -0.09(-0.17%) |
Oct 17, 2019 | 51.49 | 51.88 | 51.38 | 51.86 | 28,431 | +0.77(+1.50%) |
Oct 16, 2019 | 51.11 | 51.17 | 51.00 | 51.09 | 3,751 | +0.13(+0.25%) |
Oct 15, 2019 | 50.67 | 51.25 | 50.67 | 50.97 | 6,031 | +0.44(+0.87%) |
Oct 14, 2019 | 50.69 | 50.69 | 50.40 | 50.52 | 5,751 | -0.25(-0.48%) |
Oct 11, 2019 | 50.61 | 51.30 | 50.61 | 50.77 | 12,314 | +0.84(+1.67%) |
Oct 10, 2019 | 49.93 | 50.03 | 49.75 | 49.93 | 2,787 | -0.22(-0.44%) |
Oct 09, 2019 | 50.24 | 50.29 | 50.04 | 50.15 | 2,239 | +0.32(+0.64%) |
Oct 08, 2019 | 50.37 | 50.39 | 49.76 | 49.84 | 11,367 | -0.94(-1.86%) |
Oct 07, 2019 | 50.40 | 50.89 | 50.40 | 50.78 | 8,709 | +0.26(+0.51%) |
Oct 04, 2019 | 50.14 | 50.52 | 50.04 | 50.52 | 49,361 | +0.59(+1.18%) |
Oct 03, 2019 | 49.67 | 49.99 | 48.97 | 49.93 | 7,530 | +0.04(+0.08%) |
Oct 02, 2019 | 50.01 | 50.01 | 49.49 | 49.89 | 5,614 | -0.51(-1.01%) |
Oct 01, 2019 | 52.34 | 52.55 | 50.24 | 50.41 | 49,915 | -1.86(-3.55%) |
Sep 30, 2019 | 52.28 | 52.42 | 52.26 | 52.26 | 6,843 | +0.03(+0.06%) |
Sep 27, 2019 | 52.53 | 52.87 | 52.15 | 52.23 | 65,543 | -0.22(-0.41%) |
Sep 26, 2019 | 52.73 | 52.73 | 52.33 | 52.45 | 13,324 | -0.48(-0.91%) |
Sep 25, 2019 | 51.92 | 53.02 | 51.80 | 52.93 | 17,988 | +1.01(+1.94%) |
Sep 24, 2019 | 52.71 | 52.71 | 51.69 | 51.92 | 186,525 | -0.67(-1.28%) |
Sep 23, 2019 | 52.44 | 52.80 | 52.09 | 52.59 | 7,782 | +0.11(+0.21%) |
Sep 20, 2019 | 52.85 | 53.03 | 52.31 | 52.49 | 38,013 | +0.14(+0.26%) |
Sep 19, 2019 | 53.00 | 53.04 | 52.35 | 52.35 | 8,553 | -0.18(-0.34%) |
Sep 18, 2019 | 52.69 | 52.75 | 52.15 | 52.53 | 5,395 | -0.27(-0.51%) |
Sep 17, 2019 | 53.12 | 53.12 | 52.53 | 52.80 | 9,047 | -0.45(-0.85%) |
Sep 16, 2019 | 52.53 | 53.37 | 52.53 | 53.25 | 9,133 | +0.42(+0.80%) |
Sep 13, 2019 | 53.32 | 53.33 | 52.83 | 52.83 | 10,598 | -0.43(-0.81%) |
Sep 12, 2019 | 53.55 | 53.64 | 53.00 | 53.26 | 53,017 | -0.02(-0.04%) |
Sep 11, 2019 | 52.25 | 53.28 | 52.02 | 53.28 | 17,707 | +1.31(+2.53%) |
Sep 10, 2019 | 51.06 | 51.98 | 50.72 | 51.97 | 119,220 | +0.70(+1.37%) |
Sep 09, 2019 | 51.58 | 51.59 | 51.01 | 51.26 | 13,019 | -0.09(-0.17%) |
Sep 06, 2019 | 51.30 | 51.39 | 51.08 | 51.35 | 12,535 | +0.29(+0.58%) |
Sep 05, 2019 | 50.47 | 51.25 | 50.47 | 51.05 | 26,100 | +0.92(+1.84%) |
Sep 04, 2019 | 50.19 | 50.44 | 50.10 | 50.13 | 7,581 | +0.49(+0.98%) |
Sep 03, 2019 | 49.88 | 49.98 | 49.44 | 49.64 | 19,051 | -0.62(-1.23%) |
Aug 30, 2019 | 50.54 | 50.54 | 50.03 | 50.26 | 22,624 | -0.06(-0.13%) |
Aug 29, 2019 | 49.55 | 50.42 | 49.55 | 50.33 | 15,680 | +1.10(+2.23%) |
Aug 28, 2019 | 48.55 | 49.33 | 48.39 | 49.23 | 25,868 | +0.41(+0.84%) |
Aug 27, 2019 | 49.59 | 49.59 | 48.65 | 48.82 | 10,204 | -0.49(-0.99%) |
Aug 26, 2019 | 49.45 | 49.45 | 49.16 | 49.31 | 432,926 | +0.35(+0.72%) |
Aug 23, 2019 | 50.22 | 50.43 | 48.95 | 48.95 | 13,350 | -1.62(-3.19%) |
Aug 22, 2019 | 50.96 | 50.99 | 50.54 | 50.57 | 18,149 | -0.13(-0.26%) |
Aug 21, 2019 | 50.54 | 50.80 | 50.54 | 50.70 | 23,734 | +0.63(+1.26%) |
Aug 20, 2019 | 50.68 | 50.68 | 50.05 | 50.07 | 5,792 | -0.66(-1.30%) |
Aug 19, 2019 | 50.58 | 50.96 | 50.54 | 50.73 | 4,234 | +0.90(+1.81%) |
Aug 16, 2019 | 49.47 | 50.03 | 49.47 | 49.83 | 15,490 | +0.71(+1.44%) |
Aug 15, 2019 | 49.99 | 49.99 | 48.73 | 49.12 | 25,170 | -1.11(-2.21%) |
Aug 14, 2019 | 51.10 | 51.10 | 50.12 | 50.23 | 14,547 | -1.72(-3.31%) |
Aug 13, 2019 | 51.08 | 52.28 | 51.08 | 51.95 | 11,731 | +0.87(+1.71%) |
Aug 12, 2019 | 51.47 | 51.50 | 50.93 | 51.08 | 6,567 | -0.67(-1.29%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.71 | 51.74 | 5,707 | -1.07(-2.03%) |
Aug 08, 2019 | 52.42 | 52.99 | 52.42 | 52.81 | 8,943 | +1.08(+2.09%) |
Aug 07, 2019 | 51.33 | 51.76 | 50.95 | 51.73 | 6,420 | -0.25(-0.47%) |
Aug 06, 2019 | 52.00 | 52.01 | 51.27 | 51.98 | 5,927 | +0.59(+1.15%) |
Aug 05, 2019 | 51.88 | 51.88 | 50.92 | 51.39 | 11,817 | -1.56(-2.95%) |
Aug 02, 2019 | 53.94 | 53.94 | 52.77 | 52.95 | 11,312 | -1.67(-3.05%) |
Aug 01, 2019 | 55.57 | 56.12 | 54.60 | 54.62 | 22,295 | -0.93(-1.68%) |
Jul 31, 2019 | 56.07 | 56.34 | 55.27 | 55.55 | 21,668 | -0.41(-0.74%) |
Jul 30, 2019 | 55.90 | 56.01 | 55.67 | 55.96 | 15,885 | -0.25(-0.45%) |
Jul 29, 2019 | 56.32 | 56.32 | 55.93 | 56.21 | 85,155 | -0.03(-0.06%) |
Jul 26, 2019 | 55.82 | 56.25 | 55.79 | 56.25 | 7,235 | +0.71(+1.28%) |
Jul 25, 2019 | 56.09 | 56.09 | 55.37 | 55.54 | 12,771 | -0.45(-0.81%) |
Jul 24, 2019 | 55.54 | 56.03 | 55.52 | 55.99 | 22,868 | +0.45(+0.81%) |
Jul 23, 2019 | 55.50 | 55.55 | 55.13 | 55.54 | 10,443 | +0.37(+0.68%) |
Jul 22, 2019 | 55.22 | 55.39 | 55.10 | 55.17 | 19,175 | +0.05(+0.10%) |
Jul 19, 2019 | 55.39 | 55.51 | 55.11 | 55.11 | 6,624 | -0.09(-0.16%) |
Jul 18, 2019 | 55.45 | 55.45 | 54.75 | 55.20 | 7,338 | -0.20(-0.35%) |
Jul 17, 2019 | 55.43 | 55.67 | 55.32 | 55.40 | 3,798 | -0.06(-0.11%) |
Jul 16, 2019 | 55.48 | 55.77 | 55.46 | 55.46 | 3,652 | +0.02(+0.04%) |
Jul 15, 2019 | 55.51 | 55.51 | 55.27 | 55.44 | 12,083 | +0.04(+0.07%) |
Jul 12, 2019 | 54.87 | 55.53 | 54.87 | 55.40 | 5,197 | +0.54(+0.98%) |
Jul 11, 2019 | 54.82 | 55.00 | 54.55 | 54.86 | 13,370 | +0.13(+0.23%) |
Jul 10, 2019 | 54.92 | 55.24 | 54.70 | 54.74 | 74,653 | +0.08(+0.15%) |
Jul 09, 2019 | 54.19 | 54.66 | 53.90 | 54.65 | 24,957 | +1.04(+1.94%) |
Jul 08, 2019 | 54.08 | 54.08 | 53.53 | 53.62 | 56,586 | -0.93(-1.71%) |
Jul 05, 2019 | 54.40 | 54.65 | 54.01 | 54.55 | 48,509 | -0.04(-0.08%) |
Jul 03, 2019 | 54.17 | 54.59 | 54.13 | 54.59 | 9,885 | +0.42(+0.78%) |
Jul 02, 2019 | 54.04 | 54.32 | 53.97 | 54.16 | 102,243 | +0.13(+0.24%) |
Jul 01, 2019 | 54.38 | 54.77 | 53.93 | 54.04 | 12,626 | +0.77(+1.44%) |
Jun 28, 2019 | 53.02 | 53.34 | 52.96 | 53.27 | 11,719 | +0.39(+0.74%) |
Jun 27, 2019 | 52.81 | 53.01 | 52.74 | 52.88 | 8,100 | +0.25(+0.47%) |
Jun 26, 2019 | 52.51 | 53.00 | 52.51 | 52.63 | 3,786 | +0.48(+0.93%) |
Jun 25, 2019 | 52.79 | 52.92 | 52.15 | 52.15 | 40,063 | -0.71(-1.34%) |
Jun 24, 2019 | 53.20 | 53.20 | 52.84 | 52.86 | 41,079 | -0.26(-0.50%) |
Jun 21, 2019 | 53.59 | 53.59 | 53.12 | 53.12 | 5,910 | -0.56(-1.04%) |
Jun 20, 2019 | 53.83 | 53.83 | 53.37 | 53.68 | 6,595 | +0.57(+1.07%) |
Jun 19, 2019 | 53.40 | 53.40 | 52.78 | 53.11 | 13,486 | -0.15(-0.28%) |
Jun 18, 2019 | 52.73 | 53.92 | 52.73 | 53.26 | 16,044 | +0.85(+1.63%) |
Jun 17, 2019 | 52.22 | 52.70 | 52.22 | 52.41 | 25,045 | +0.22(+0.43%) |
Jun 14, 2019 | 52.76 | 52.76 | 52.08 | 52.18 | 40,605 | -0.92(-1.74%) |
Jun 13, 2019 | 53.26 | 53.38 | 53.09 | 53.11 | 16,550 | +0.08(+0.15%) |
Jun 12, 2019 | 53.41 | 53.41 | 52.92 | 53.03 | 8,393 | -0.27(-0.51%) |
Jun 11, 2019 | 53.80 | 54.05 | 53.23 | 53.30 | 36,520 | -0.07(-0.13%) |
Jun 10, 2019 | 53.31 | 53.79 | 53.27 | 53.37 | 45,689 | +0.32(+0.61%) |
Jun 07, 2019 | 52.74 | 53.15 | 52.57 | 53.05 | 40,503 | +0.32(+0.61%) |
Jun 06, 2019 | 52.63 | 52.84 | 52.29 | 52.72 | 50,903 | +0.57(+1.09%) |
Jun 05, 2019 | 51.82 | 52.19 | 51.41 | 52.15 | 20,825 | +0.70(+1.35%) |
Jun 04, 2019 | 50.47 | 51.46 | 50.47 | 51.46 | 80,927 | +1.49(+2.98%) |
Jun 03, 2019 | 49.78 | 50.30 | 49.73 | 49.97 | 72,548 | +0.19(+0.37%) |
May 31, 2019 | 50.41 | 50.41 | 49.73 | 49.78 | 45,502 | -1.19(-2.33%) |
May 30, 2019 | 50.79 | 51.22 | 50.69 | 50.97 | 45,580 | +0.38(+0.76%) |
May 29, 2019 | 50.72 | 51.00 | 50.40 | 50.59 | 697,195 | -0.52(-1.02%) |
May 28, 2019 | 51.85 | 51.85 | 51.07 | 51.11 | 8,594 | -0.54(-1.04%) |
May 24, 2019 | 51.60 | 51.77 | 51.35 | 51.65 | 12,140 | +0.49(+0.96%) |
May 23, 2019 | 51.56 | 51.57 | 51.00 | 51.15 | 19,036 | -0.99(-1.90%) |
May 22, 2019 | 52.15 | 52.37 | 52.06 | 52.14 | 21,622 | -0.22(-0.41%) |
May 21, 2019 | 51.96 | 52.53 | 51.96 | 52.36 | 15,238 | +0.75(+1.46%) |
May 20, 2019 | 51.61 | 51.88 | 51.46 | 51.61 | 30,570 | -0.46(-0.88%) |
May 17, 2019 | 52.50 | 52.97 | 52.07 | 52.07 | 16,119 | -0.93(-1.76%) |
May 16, 2019 | 52.91 | 53.47 | 52.91 | 53.00 | 14,247 | +0.21(+0.39%) |
May 15, 2019 | 52.22 | 52.88 | 52.22 | 52.79 | 40,601 | +0.22(+0.41%) |
May 14, 2019 | 52.16 | 52.84 | 52.16 | 52.58 | 26,174 | +0.56(+1.07%) |
May 13, 2019 | 53.06 | 53.06 | 51.85 | 52.02 | 32,306 | -2.29(-4.22%) |
May 10, 2019 | 54.08 | 54.38 | 53.13 | 54.31 | 82,026 | -0.08(-0.14%) |
May 09, 2019 | 54.80 | 54.80 | 53.86 | 54.39 | 71,718 | -1.30(-2.34%) |
May 08, 2019 | 55.72 | 56.06 | 55.51 | 55.69 | 51,479 | -0.10(-0.18%) |
May 07, 2019 | 56.42 | 56.48 | 55.33 | 55.79 | 100,819 | -1.12(-1.96%) |
May 06, 2019 | 56.51 | 57.06 | 56.16 | 56.91 | 55,047 | -0.68(-1.18%) |
May 03, 2019 | 56.81 | 57.65 | 56.45 | 57.59 | 154,973 | +0.05(+0.09%) |
May 02, 2019 | 57.51 | 58.06 | 57.07 | 57.54 | 16,442 | -0.07(-0.12%) |