Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.87 | 57.22 | 55.85 | 56.20 | 343,888 | -2.58(-4.39%) |
Apr 29, 2020 | 57.40 | 59.47 | 55.21 | 58.78 | 347,098 | +3.99(+7.29%) |
Apr 28, 2020 | 56.70 | 57.45 | 54.21 | 54.79 | 308,348 | -0.05(-0.09%) |
Apr 27, 2020 | 52.18 | 55.21 | 51.99 | 54.83 | 253,559 | +2.95(+5.70%) |
Apr 24, 2020 | 51.48 | 52.16 | 50.57 | 51.88 | 191,166 | +1.01(+1.99%) |
Apr 23, 2020 | 50.47 | 52.17 | 50.47 | 50.87 | 339,888 | +1.20(+2.42%) |
Apr 22, 2020 | 48.19 | 50.33 | 47.17 | 49.67 | 257,887 | +3.37(+7.28%) |
Apr 21, 2020 | 46.97 | 47.89 | 45.84 | 46.30 | 142,484 | -2.37(-4.87%) |
Apr 20, 2020 | 47.52 | 49.54 | 47.52 | 48.66 | 227,265 | -0.56(-1.13%) |
Apr 17, 2020 | 49.09 | 51.78 | 47.99 | 49.22 | 255,996 | +2.80(+6.03%) |
Apr 16, 2020 | 47.55 | 47.92 | 44.79 | 46.42 | 230,762 | -0.90(-1.91%) |
Apr 15, 2020 | 48.27 | 48.98 | 46.98 | 47.33 | 331,990 | -3.49(-6.87%) |
Apr 14, 2020 | 52.71 | 54.30 | 50.62 | 50.82 | 210,036 | -0.15(-0.30%) |
Apr 13, 2020 | 52.41 | 53.70 | 50.01 | 50.97 | 184,907 | -2.20(-4.14%) |
Apr 09, 2020 | 51.67 | 53.43 | 51.64 | 53.18 | 199,477 | +2.98(+5.94%) |
Apr 08, 2020 | 48.32 | 50.78 | 47.23 | 50.20 | 228,250 | +2.27(+4.74%) |
Apr 07, 2020 | 51.01 | 52.87 | 47.52 | 47.92 | 284,023 | -1.23(-2.51%) |
Apr 06, 2020 | 44.51 | 49.25 | 44.24 | 49.16 | 340,132 | +7.24(+17.27%) |
Apr 03, 2020 | 43.93 | 44.73 | 39.88 | 41.92 | 407,163 | -2.55(-5.74%) |
Apr 02, 2020 | 41.74 | 46.41 | 41.60 | 44.47 | 518,972 | +2.06(+4.86%) |
Apr 01, 2020 | 44.91 | 45.65 | 41.98 | 42.41 | 482,112 | -5.26(-11.03%) |
Mar 31, 2020 | 46.69 | 47.80 | 46.05 | 47.66 | 684,470 | +0.54(+1.14%) |
Mar 30, 2020 | 45.54 | 48.67 | 44.31 | 47.12 | 362,939 | +1.41(+3.10%) |
Mar 27, 2020 | 46.21 | 47.55 | 44.89 | 45.71 | 294,333 | -3.44(-6.99%) |
Mar 26, 2020 | 47.51 | 49.98 | 47.08 | 49.15 | 369,636 | +2.25(+4.80%) |
Mar 25, 2020 | 45.92 | 48.60 | 43.95 | 46.89 | 370,794 | +1.43(+3.15%) |
Mar 24, 2020 | 41.60 | 46.19 | 41.55 | 45.46 | 400,393 | +4.82(+11.87%) |
Mar 23, 2020 | 40.16 | 42.20 | 36.95 | 40.64 | 484,843 | +0.21(+0.52%) |
Mar 20, 2020 | 40.51 | 42.19 | 39.15 | 40.43 | 790,430 | +0.07(+0.17%) |
Mar 19, 2020 | 36.39 | 41.33 | 35.36 | 40.36 | 504,864 | +3.55(+9.65%) |
Mar 18, 2020 | 37.88 | 38.72 | 33.89 | 36.81 | 579,028 | -4.30(-10.47%) |
Mar 17, 2020 | 39.68 | 43.51 | 36.72 | 41.11 | 570,286 | +2.18(+5.59%) |
Mar 16, 2020 | 39.47 | 41.58 | 38.27 | 38.93 | 610,627 | -7.37(-15.92%) |
Mar 13, 2020 | 44.62 | 46.31 | 39.97 | 46.31 | 593,861 | +4.64(+11.13%) |
Mar 12, 2020 | 43.78 | 43.83 | 36.19 | 41.67 | 1,000,990 | -6.67(-13.79%) |
Mar 11, 2020 | 51.36 | 53.02 | 47.86 | 48.33 | 318,048 | -5.51(-10.23%) |
Mar 10, 2020 | 52.52 | 53.97 | 49.72 | 53.84 | 384,956 | +3.45(+6.85%) |
Mar 09, 2020 | 53.53 | 54.37 | 50.27 | 50.39 | 508,337 | -7.77(-13.36%) |
Mar 06, 2020 | 57.17 | 59.09 | 56.43 | 58.15 | 220,607 | -1.52(-2.54%) |
Mar 05, 2020 | 61.05 | 61.39 | 58.80 | 59.67 | 263,855 | -3.10(-4.94%) |
Mar 04, 2020 | 61.32 | 62.94 | 59.96 | 62.77 | 189,481 | +2.70(+4.50%) |
Mar 03, 2020 | 61.26 | 63.64 | 59.37 | 60.06 | 279,283 | -1.20(-1.96%) |
Mar 02, 2020 | 59.47 | 61.33 | 57.12 | 61.26 | 447,139 | +2.20(+3.72%) |
Feb 28, 2020 | 58.79 | 60.72 | 57.96 | 59.07 | 395,758 | -2.19(-3.57%) |
Feb 27, 2020 | 62.24 | 64.41 | 60.94 | 61.25 | 198,036 | -2.56(-4.01%) |
Feb 26, 2020 | 65.42 | 66.33 | 63.04 | 63.81 | 363,233 | -0.99(-1.52%) |
Feb 25, 2020 | 68.22 | 68.22 | 64.25 | 64.80 | 429,697 | -3.10(-4.56%) |
Feb 24, 2020 | 69.41 | 69.93 | 67.86 | 67.90 | 254,410 | -3.95(-5.50%) |
Feb 21, 2020 | 71.42 | 72.19 | 70.36 | 71.85 | 221,649 | +0.04(+0.05%) |
Feb 20, 2020 | 70.64 | 72.34 | 70.34 | 71.81 | 169,344 | +0.60(+0.85%) |
Feb 19, 2020 | 72.50 | 72.78 | 71.19 | 71.21 | 150,611 | -0.94(-1.30%) |
Feb 18, 2020 | 72.70 | 73.92 | 71.79 | 72.15 | 141,458 | -0.76(-1.04%) |
Feb 14, 2020 | 73.41 | 73.43 | 71.98 | 72.91 | 171,189 | -0.32(-0.43%) |
Feb 13, 2020 | 74.33 | 74.69 | 72.78 | 73.22 | 211,261 | -1.53(-2.05%) |
Feb 12, 2020 | 74.17 | 75.21 | 73.70 | 74.76 | 231,906 | +1.38(+1.88%) |
Feb 11, 2020 | 69.56 | 73.55 | 69.16 | 73.38 | 419,694 | +4.45(+6.46%) |
Feb 10, 2020 | 68.22 | 69.04 | 67.31 | 68.93 | 260,979 | +0.11(+0.15%) |
Feb 07, 2020 | 68.80 | 70.41 | 68.25 | 68.82 | 286,497 | +0.05(+0.07%) |
Feb 06, 2020 | 72.90 | 72.94 | 66.99 | 68.77 | 632,980 | -5.41(-7.29%) |
Feb 05, 2020 | 75.42 | 75.75 | 74.06 | 74.18 | 402,487 | +0.02(+0.03%) |
Feb 04, 2020 | 72.56 | 74.33 | 72.50 | 74.16 | 261,179 | +2.83(+3.97%) |
Feb 03, 2020 | 69.46 | 71.51 | 69.33 | 71.33 | 228,268 | +2.31(+3.35%) |
Jan 31, 2020 | 71.30 | 71.48 | 68.95 | 69.02 | 223,109 | -2.77(-3.86%) |
Jan 30, 2020 | 70.64 | 71.92 | 70.42 | 71.79 | 166,427 | +0.26(+0.36%) |
Jan 29, 2020 | 70.84 | 71.87 | 70.81 | 71.53 | 310,994 | +0.85(+1.21%) |
Jan 28, 2020 | 69.89 | 71.27 | 69.83 | 70.68 | 132,622 | +1.20(+1.73%) |
Jan 27, 2020 | 69.19 | 70.07 | 68.72 | 69.48 | 305,463 | -0.99(-1.40%) |
Jan 24, 2020 | 70.44 | 70.69 | 69.77 | 70.47 | 184,847 | -0.12(-0.16%) |
Jan 23, 2020 | 70.31 | 70.85 | 69.19 | 70.59 | 181,425 | -0.08(-0.11%) |
Jan 22, 2020 | 71.24 | 71.88 | 70.50 | 70.66 | 182,221 | -0.25(-0.35%) |
Jan 21, 2020 | 72.02 | 72.19 | 70.77 | 70.91 | 139,592 | -1.53(-2.12%) |
Jan 17, 2020 | 72.30 | 72.73 | 71.94 | 72.45 | 263,873 | +0.35(+0.48%) |
Jan 16, 2020 | 72.06 | 73.02 | 71.77 | 72.10 | 268,212 | +0.68(+0.95%) |
Jan 15, 2020 | 71.64 | 72.11 | 70.91 | 71.42 | 217,305 | -0.22(-0.31%) |
Jan 14, 2020 | 71.56 | 72.12 | 71.23 | 71.64 | 244,107 | -0.02(-0.03%) |
Jan 13, 2020 | 71.24 | 72.10 | 70.80 | 71.66 | 223,640 | +0.72(+1.01%) |
Jan 10, 2020 | 71.49 | 72.08 | 70.66 | 70.94 | 225,194 | -0.80(-1.11%) |
Jan 09, 2020 | 72.41 | 72.62 | 71.66 | 71.74 | 181,310 | -0.52(-0.72%) |
Jan 08, 2020 | 72.55 | 73.08 | 72.03 | 72.25 | 179,898 | -0.40(-0.55%) |
Jan 07, 2020 | 71.63 | 73.22 | 71.61 | 72.66 | 198,306 | +0.35(+0.48%) |
Jan 06, 2020 | 71.34 | 72.66 | 71.19 | 72.31 | 137,649 | +0.21(+0.29%) |
Jan 03, 2020 | 71.22 | 72.54 | 71.20 | 72.10 | 127,505 | -0.63(-0.87%) |
Jan 02, 2020 | 72.73 | 72.74 | 70.83 | 72.73 | 200,676 | +0.96(+1.34%) |
Dec 31, 2019 | 72.40 | 72.97 | 71.77 | 71.77 | 226,549 | -0.72(-0.99%) |
Dec 30, 2019 | 72.55 | 73.05 | 72.19 | 72.49 | 198,985 | +0.07(+0.09%) |
Dec 27, 2019 | 72.84 | 72.84 | 72.18 | 72.43 | 119,165 | -0.23(-0.32%) |
Dec 26, 2019 | 72.49 | 72.80 | 72.24 | 72.66 | 67,666 | +0.35(+0.49%) |
Dec 24, 2019 | 72.78 | 72.82 | 72.10 | 72.30 | 57,236 | -0.27(-0.37%) |
Dec 23, 2019 | 73.72 | 73.72 | 72.00 | 72.57 | 164,355 | -1.06(-1.43%) |
Dec 20, 2019 | 73.00 | 74.45 | 72.65 | 73.63 | 872,837 | +1.00(+1.37%) |
Dec 19, 2019 | 73.51 | 73.86 | 72.45 | 72.63 | 273,679 | -1.09(-1.48%) |
Dec 18, 2019 | 72.66 | 73.73 | 72.08 | 73.72 | 321,208 | +1.40(+1.94%) |
Dec 17, 2019 | 71.98 | 72.35 | 71.65 | 72.32 | 196,583 | +0.48(+0.67%) |
Dec 16, 2019 | 71.36 | 72.58 | 70.89 | 71.84 | 309,961 | +1.22(+1.72%) |
Dec 13, 2019 | 71.07 | 71.62 | 70.30 | 70.62 | 226,341 | -0.73(-1.02%) |
Dec 12, 2019 | 70.00 | 71.48 | 69.56 | 71.35 | 197,227 | +1.38(+1.97%) |
Dec 11, 2019 | 69.66 | 70.32 | 69.54 | 69.98 | 199,392 | +0.44(+0.63%) |
Dec 10, 2019 | 68.33 | 69.57 | 67.92 | 69.54 | 155,789 | +1.06(+1.55%) |
Dec 09, 2019 | 68.44 | 68.92 | 68.35 | 68.47 | 191,641 | -0.17(-0.25%) |
Dec 06, 2019 | 68.68 | 69.33 | 68.61 | 68.65 | 243,187 | +0.81(+1.20%) |
Dec 05, 2019 | 68.38 | 69.36 | 67.81 | 67.83 | 155,226 | +0.09(+0.13%) |
Dec 04, 2019 | 67.80 | 68.53 | 67.51 | 67.75 | 241,268 | +0.62(+0.93%) |
Dec 03, 2019 | 65.76 | 67.51 | 65.32 | 67.12 | 226,350 | +0.51(+0.76%) |
Dec 02, 2019 | 67.40 | 67.78 | 66.56 | 66.62 | 153,347 | -0.53(-0.78%) |
Nov 29, 2019 | 67.86 | 68.16 | 66.93 | 67.14 | 88,308 | -0.90(-1.32%) |
Nov 27, 2019 | 69.46 | 69.94 | 67.81 | 68.04 | 206,818 | -1.50(-2.16%) |
Nov 26, 2019 | 69.09 | 70.10 | 68.75 | 69.55 | 335,857 | +0.15(+0.22%) |
Nov 25, 2019 | 67.41 | 69.74 | 67.35 | 69.39 | 312,843 | +2.42(+3.61%) |
Nov 22, 2019 | 66.44 | 67.42 | 65.94 | 66.97 | 292,932 | +1.02(+1.55%) |
Nov 21, 2019 | 66.02 | 66.21 | 65.34 | 65.95 | 181,088 | +0.22(+0.33%) |
Nov 20, 2019 | 65.29 | 66.13 | 64.92 | 65.73 | 244,989 | +0.04(+0.06%) |
Nov 19, 2019 | 65.05 | 65.75 | 64.45 | 65.69 | 131,245 | +1.00(+1.55%) |
Nov 18, 2019 | 65.03 | 65.07 | 64.32 | 64.68 | 140,702 | -0.83(-1.27%) |
Nov 15, 2019 | 65.40 | 66.05 | 64.62 | 65.52 | 157,700 | +0.83(+1.29%) |
Nov 14, 2019 | 65.51 | 66.05 | 64.65 | 64.68 | 206,118 | -1.11(-1.69%) |
Nov 13, 2019 | 65.35 | 66.08 | 65.11 | 65.79 | 226,845 | -0.48(-0.72%) |
Nov 12, 2019 | 66.33 | 66.72 | 65.88 | 66.27 | 145,332 | +0.04(+0.06%) |
Nov 11, 2019 | 66.02 | 66.63 | 65.34 | 66.23 | 182,181 | -0.70(-1.04%) |
Nov 08, 2019 | 66.61 | 67.01 | 65.85 | 66.93 | 203,370 | +0.19(+0.29%) |
Nov 07, 2019 | 69.56 | 71.67 | 66.26 | 66.74 | 298,962 | -1.44(-2.11%) |
Nov 06, 2019 | 68.83 | 68.83 | 67.65 | 68.18 | 344,043 | -0.78(-1.14%) |
Nov 05, 2019 | 69.24 | 70.33 | 68.88 | 68.96 | 192,022 | -0.18(-0.26%) |
Nov 04, 2019 | 67.94 | 69.43 | 67.27 | 69.14 | 272,224 | +1.97(+2.93%) |
Nov 01, 2019 | 64.36 | 67.30 | 64.36 | 67.17 | 336,093 | +3.20(+5.00%) |
Oct 31, 2019 | 64.51 | 64.56 | 62.90 | 63.98 | 316,827 | -1.00(-1.53%) |
Oct 30, 2019 | 65.57 | 65.57 | 64.35 | 64.97 | 162,391 | -0.61(-0.93%) |
Oct 29, 2019 | 65.68 | 66.24 | 65.31 | 65.58 | 175,876 | -0.67(-1.01%) |
Oct 28, 2019 | 66.20 | 67.21 | 66.10 | 66.25 | 301,081 | +0.76(+1.15%) |
Oct 25, 2019 | 64.23 | 65.51 | 64.23 | 65.50 | 147,772 | +1.39(+2.16%) |
Oct 24, 2019 | 65.07 | 65.07 | 63.58 | 64.11 | 162,605 | -0.48(-0.74%) |
Oct 23, 2019 | 64.69 | 64.69 | 63.69 | 64.59 | 171,768 | +0.27(+0.42%) |
Oct 22, 2019 | 63.13 | 64.60 | 62.53 | 64.32 | 210,281 | +0.97(+1.53%) |
Oct 21, 2019 | 63.49 | 64.20 | 63.27 | 63.35 | 173,739 | +0.79(+1.27%) |
Oct 18, 2019 | 61.62 | 62.87 | 61.62 | 62.56 | 204,728 | +0.43(+0.69%) |
Oct 17, 2019 | 62.58 | 63.08 | 61.44 | 62.13 | 163,685 | -0.08(-0.12%) |
Oct 16, 2019 | 61.82 | 62.66 | 61.79 | 62.21 | 338,936 | +0.47(+0.76%) |
Oct 15, 2019 | 60.03 | 61.95 | 59.16 | 61.74 | 356,581 | +1.93(+3.23%) |
Oct 14, 2019 | 59.80 | 59.96 | 58.99 | 59.80 | 192,834 | -0.50(-0.83%) |
Oct 11, 2019 | 59.36 | 61.04 | 58.82 | 60.30 | 376,956 | +1.99(+3.41%) |
Oct 10, 2019 | 58.06 | 59.21 | 58.06 | 58.31 | 239,937 | +0.47(+0.81%) |
Oct 09, 2019 | 58.23 | 58.47 | 57.47 | 57.84 | 264,351 | +0.48(+0.83%) |
Oct 08, 2019 | 57.71 | 57.94 | 56.67 | 57.36 | 237,026 | -1.22(-2.09%) |
Oct 07, 2019 | 59.13 | 59.66 | 58.50 | 58.59 | 200,043 | -0.70(-1.18%) |
Oct 04, 2019 | 58.71 | 59.56 | 58.55 | 59.29 | 245,695 | +0.67(+1.14%) |
Oct 03, 2019 | 57.86 | 58.66 | 57.03 | 58.62 | 245,747 | +0.58(+1.01%) |
Oct 02, 2019 | 58.90 | 59.37 | 57.31 | 58.03 | 423,716 | -1.52(-2.55%) |
Oct 01, 2019 | 63.37 | 63.89 | 58.24 | 59.56 | 429,394 | -3.54(-5.61%) |
Sep 30, 2019 | 64.18 | 64.47 | 63.09 | 63.10 | 335,847 | -1.19(-1.85%) |
Sep 27, 2019 | 64.86 | 65.32 | 63.78 | 64.28 | 311,012 | -0.07(-0.10%) |
Sep 26, 2019 | 64.22 | 64.64 | 63.66 | 64.35 | 256,945 | +0.11(+0.18%) |
Sep 25, 2019 | 62.92 | 64.26 | 62.34 | 64.23 | 351,493 | +0.91(+1.44%) |
Sep 24, 2019 | 64.97 | 65.54 | 62.91 | 63.33 | 546,713 | -1.56(-2.40%) |
Sep 23, 2019 | 64.52 | 65.29 | 63.81 | 64.89 | 280,165 | -0.25(-0.38%) |
Sep 20, 2019 | 60.47 | 65.88 | 59.79 | 65.13 | 1,107,145 | +5.05(+8.41%) |
Sep 19, 2019 | 60.86 | 61.52 | 59.86 | 60.08 | 331,114 | -0.95(-1.55%) |
Sep 18, 2019 | 62.30 | 62.57 | 60.57 | 61.03 | 259,022 | -1.32(-2.12%) |
Sep 17, 2019 | 62.91 | 63.27 | 61.92 | 62.35 | 187,945 | -1.07(-1.69%) |
Sep 16, 2019 | 62.79 | 63.44 | 62.68 | 63.42 | 220,788 | +0.26(+0.41%) |
Sep 13, 2019 | 63.30 | 63.66 | 62.10 | 63.16 | 269,627 | +0.72(+1.15%) |
Sep 12, 2019 | 62.25 | 63.33 | 60.84 | 62.45 | 255,239 | +0.44(+0.72%) |
Sep 11, 2019 | 60.44 | 62.13 | 59.18 | 62.00 | 258,510 | +1.63(+2.70%) |
Sep 10, 2019 | 57.96 | 60.52 | 57.50 | 60.37 | 299,692 | +2.38(+4.10%) |
Sep 09, 2019 | 56.47 | 58.00 | 56.22 | 57.99 | 222,520 | +1.82(+3.24%) |
Sep 06, 2019 | 56.02 | 56.79 | 55.90 | 56.17 | 189,039 | +0.15(+0.27%) |
Sep 05, 2019 | 54.21 | 56.35 | 54.13 | 56.02 | 234,346 | +2.62(+4.92%) |
Sep 04, 2019 | 52.89 | 53.91 | 52.89 | 53.39 | 189,236 | +1.15(+2.19%) |
Sep 03, 2019 | 52.96 | 53.07 | 51.61 | 52.25 | 328,136 | -1.19(-2.23%) |
Aug 30, 2019 | 53.92 | 54.34 | 53.28 | 53.44 | 327,465 | -0.03(-0.05%) |
Aug 29, 2019 | 53.78 | 54.25 | 53.34 | 53.47 | 246,312 | +0.50(+0.94%) |
Aug 28, 2019 | 51.68 | 53.18 | 51.43 | 52.97 | 259,435 | +1.13(+2.17%) |
Aug 27, 2019 | 52.00 | 52.47 | 51.65 | 51.85 | 568,350 | +0.34(+0.67%) |
Aug 26, 2019 | 51.97 | 52.02 | 51.11 | 51.50 | 295,781 | +0.11(+0.20%) |
Aug 23, 2019 | 53.47 | 53.47 | 51.18 | 51.40 | 357,121 | -2.52(-4.67%) |
Aug 22, 2019 | 54.32 | 54.77 | 53.47 | 53.92 | 234,915 | -0.10(-0.19%) |
Aug 21, 2019 | 54.69 | 54.79 | 53.86 | 54.02 | 194,164 | +0.02(+0.04%) |
Aug 20, 2019 | 55.02 | 55.21 | 53.94 | 54.00 | 228,227 | -1.12(-2.03%) |
Aug 19, 2019 | 55.46 | 55.81 | 55.00 | 55.12 | 247,027 | +0.57(+1.05%) |
Aug 16, 2019 | 53.84 | 55.29 | 53.84 | 54.55 | 291,523 | +0.99(+1.85%) |
Aug 15, 2019 | 52.49 | 53.91 | 52.13 | 53.56 | 403,492 | +1.24(+2.37%) |
Aug 14, 2019 | 53.99 | 54.71 | 52.29 | 52.31 | 346,979 | -2.80(-5.07%) |
Aug 13, 2019 | 54.89 | 57.58 | 54.42 | 55.11 | 289,135 | +0.00(+0.00%) |
Aug 12, 2019 | 54.92 | 55.27 | 54.46 | 55.11 | 509,342 | -0.11(-0.21%) |
Aug 09, 2019 | 55.02 | 55.97 | 54.32 | 55.23 | 406,371 | -0.19(-0.34%) |
Aug 08, 2019 | 60.66 | 61.62 | 55.11 | 55.42 | 774,967 | -6.41(-10.37%) |
Aug 07, 2019 | 61.31 | 62.04 | 60.93 | 61.83 | 350,058 | -0.10(-0.17%) |
Aug 06, 2019 | 61.23 | 62.17 | 61.14 | 61.93 | 332,756 | +0.73(+1.20%) |
Aug 05, 2019 | 60.58 | 61.67 | 60.58 | 61.20 | 372,436 | -0.82(-1.32%) |
Aug 02, 2019 | 63.01 | 63.09 | 61.70 | 62.02 | 229,907 | -1.53(-2.40%) |
Aug 01, 2019 | 64.93 | 65.42 | 63.02 | 63.55 | 414,240 | -1.45(-2.23%) |
Jul 31, 2019 | 65.76 | 66.46 | 64.37 | 65.00 | 414,323 | -0.62(-0.95%) |
Jul 30, 2019 | 64.12 | 65.64 | 63.94 | 65.62 | 300,257 | +0.75(+1.16%) |
Jul 29, 2019 | 64.22 | 64.91 | 63.45 | 64.86 | 232,520 | +0.75(+1.18%) |
Jul 26, 2019 | 64.21 | 64.83 | 63.77 | 64.11 | 209,892 | +0.04(+0.06%) |
Jul 25, 2019 | 65.00 | 65.11 | 63.59 | 64.07 | 157,116 | -1.15(-1.77%) |
Jul 24, 2019 | 63.04 | 65.34 | 63.04 | 65.23 | 330,907 | +1.72(+2.70%) |
Jul 23, 2019 | 62.83 | 63.65 | 62.37 | 63.51 | 342,169 | +1.12(+1.79%) |
Jul 22, 2019 | 63.16 | 63.75 | 62.18 | 62.39 | 263,513 | -0.71(-1.12%) |
Jul 19, 2019 | 62.75 | 63.92 | 62.75 | 63.10 | 183,171 | +0.15(+0.24%) |
Jul 18, 2019 | 62.83 | 63.11 | 62.33 | 62.95 | 254,923 | +0.11(+0.17%) |
Jul 17, 2019 | 62.41 | 63.55 | 62.20 | 62.84 | 371,408 | +0.15(+0.24%) |
Jul 16, 2019 | 62.18 | 62.92 | 62.06 | 62.69 | 279,308 | +0.19(+0.31%) |
Jul 15, 2019 | 61.44 | 62.57 | 61.37 | 62.50 | 364,573 | +0.75(+1.22%) |
Jul 12, 2019 | 61.18 | 62.40 | 61.13 | 61.74 | 398,198 | +0.84(+1.38%) |
Jul 11, 2019 | 61.93 | 62.09 | 60.78 | 60.90 | 243,554 | -0.91(-1.47%) |
Jul 10, 2019 | 62.32 | 62.86 | 61.75 | 61.81 | 209,478 | -0.09(-0.14%) |
Jul 09, 2019 | 61.94 | 62.21 | 61.32 | 61.90 | 351,673 | -0.72(-1.14%) |
Jul 08, 2019 | 63.05 | 63.36 | 62.24 | 62.61 | 161,048 | -0.69(-1.09%) |
Jul 05, 2019 | 63.25 | 63.53 | 62.20 | 63.30 | 131,300 | -0.61(-0.96%) |
Jul 03, 2019 | 64.46 | 64.68 | 63.64 | 63.91 | 70,837 | -0.31(-0.49%) |
Jul 02, 2019 | 64.81 | 65.06 | 63.79 | 64.22 | 219,919 | -0.65(-1.00%) |
Jul 01, 2019 | 66.56 | 66.79 | 64.46 | 64.87 | 238,707 | -0.50(-0.76%) |
Jun 28, 2019 | 64.55 | 65.84 | 64.55 | 65.37 | 619,932 | +1.06(+1.65%) |
Jun 27, 2019 | 63.00 | 64.35 | 62.40 | 64.31 | 270,770 | +1.54(+2.45%) |
Jun 26, 2019 | 63.62 | 63.84 | 62.68 | 62.77 | 307,112 | -0.79(-1.25%) |
Jun 25, 2019 | 62.55 | 63.80 | 62.25 | 63.57 | 445,653 | +1.03(+1.65%) |
Jun 24, 2019 | 62.83 | 63.14 | 62.30 | 62.54 | 334,590 | -0.21(-0.33%) |
Jun 21, 2019 | 62.38 | 62.91 | 62.12 | 62.75 | 638,060 | +0.34(+0.55%) |
Jun 20, 2019 | 61.96 | 62.40 | 61.31 | 62.40 | 378,535 | +1.34(+2.19%) |
Jun 19, 2019 | 60.80 | 61.25 | 59.94 | 61.07 | 370,934 | +0.73(+1.22%) |
Jun 18, 2019 | 60.13 | 61.53 | 59.86 | 60.33 | 265,579 | +0.74(+1.25%) |
Jun 17, 2019 | 59.16 | 59.96 | 59.12 | 59.59 | 214,417 | +0.39(+0.66%) |
Jun 14, 2019 | 59.62 | 59.97 | 59.08 | 59.20 | 345,384 | -0.81(-1.35%) |
Jun 13, 2019 | 60.84 | 61.16 | 59.75 | 60.01 | 248,014 | -0.27(-0.45%) |
Jun 12, 2019 | 59.55 | 60.46 | 59.38 | 60.28 | 248,315 | +0.31(+0.52%) |
Jun 11, 2019 | 60.62 | 60.95 | 59.43 | 59.96 | 240,195 | +0.18(+0.30%) |
Jun 10, 2019 | 59.08 | 60.36 | 59.08 | 59.78 | 306,618 | +1.01(+1.72%) |
Jun 07, 2019 | 57.91 | 59.61 | 57.83 | 58.77 | 461,508 | +1.33(+2.32%) |
Jun 06, 2019 | 57.83 | 58.96 | 57.38 | 57.44 | 701,208 | -0.47(-0.81%) |
Jun 05, 2019 | 57.33 | 58.07 | 56.50 | 57.91 | 366,656 | +0.64(+1.11%) |
Jun 04, 2019 | 55.62 | 57.44 | 55.62 | 57.27 | 444,148 | +2.37(+4.32%) |
Jun 03, 2019 | 53.37 | 55.25 | 53.37 | 54.90 | 516,588 | +1.39(+2.60%) |
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |