Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.30 | 64.73 | 62.38 | 62.75 | 425,017 | -2.16(-3.33%) |
Apr 29, 2020 | 66.35 | 66.35 | 64.20 | 64.91 | 384,727 | +0.42(+0.65%) |
Apr 28, 2020 | 67.31 | 67.31 | 63.98 | 64.49 | 291,850 | -1.28(-1.95%) |
Apr 27, 2020 | 65.50 | 66.37 | 64.82 | 65.77 | 309,186 | +1.23(+1.91%) |
Apr 24, 2020 | 63.61 | 64.94 | 63.46 | 64.54 | 191,000 | +0.48(+0.75%) |
Apr 23, 2020 | 62.40 | 64.77 | 62.40 | 64.06 | 148,202 | +1.52(+2.43%) |
Apr 22, 2020 | 62.67 | 63.22 | 61.59 | 62.54 | 218,160 | +1.26(+2.06%) |
Apr 21, 2020 | 60.11 | 61.54 | 59.65 | 61.28 | 191,088 | +0.08(+0.13%) |
Apr 20, 2020 | 60.48 | 62.98 | 60.31 | 61.20 | 222,152 | -0.31(-0.50%) |
Apr 17, 2020 | 63.61 | 63.98 | 60.98 | 61.51 | 190,900 | -1.13(-1.80%) |
Apr 16, 2020 | 61.28 | 62.83 | 60.60 | 62.64 | 264,581 | +1.36(+2.22%) |
Apr 15, 2020 | 60.83 | 62.40 | 59.43 | 61.28 | 233,435 | -1.45(-2.31%) |
Apr 14, 2020 | 60.07 | 62.84 | 60.00 | 62.73 | 193,168 | +4.26(+7.29%) |
Apr 13, 2020 | 59.29 | 59.94 | 58.18 | 58.47 | 284,513 | -1.83(-3.03%) |
Apr 09, 2020 | 60.03 | 61.35 | 59.35 | 60.30 | 211,000 | +1.42(+2.41%) |
Apr 08, 2020 | 59.82 | 59.98 | 57.32 | 58.88 | 265,004 | -0.21(-0.36%) |
Apr 07, 2020 | 59.01 | 59.78 | 57.56 | 59.09 | 361,888 | +1.44(+2.50%) |
Apr 06, 2020 | 54.97 | 57.84 | 54.57 | 57.65 | 202,437 | +5.00(+9.50%) |
Apr 03, 2020 | 53.27 | 54.08 | 51.30 | 52.65 | 215,400 | -1.25(-2.32%) |
Apr 02, 2020 | 53.17 | 55.93 | 52.83 | 53.90 | 214,644 | -0.02(-0.04%) |
Apr 01, 2020 | 52.51 | 54.80 | 51.87 | 53.92 | 362,249 | -0.64(-1.17%) |
Mar 31, 2020 | 52.52 | 54.56 | 51.95 | 54.56 | 345,208 | +1.84(+3.49%) |
Mar 30, 2020 | 48.83 | 52.97 | 48.13 | 52.72 | 423,053 | +4.38(+9.06%) |
Mar 27, 2020 | 51.65 | 51.98 | 47.78 | 48.34 | 294,300 | -4.89(-9.19%) |
Mar 26, 2020 | 52.90 | 53.78 | 51.94 | 53.23 | 276,484 | +0.81(+1.55%) |
Mar 25, 2020 | 53.94 | 55.21 | 51.47 | 52.42 | 462,611 | -2.08(-3.82%) |
Mar 24, 2020 | 51.90 | 54.50 | 50.33 | 54.50 | 400,046 | +4.87(+9.81%) |
Mar 23, 2020 | 47.91 | 51.57 | 46.40 | 49.63 | 355,225 | +1.85(+3.87%) |
Mar 20, 2020 | 49.82 | 52.00 | 47.54 | 47.78 | 544,200 | -1.60(-3.24%) |
Mar 19, 2020 | 47.15 | 50.45 | 45.25 | 49.38 | 383,137 | +1.83(+3.85%) |
Mar 18, 2020 | 47.88 | 49.96 | 45.80 | 47.55 | 680,085 | -2.87(-5.69%) |
Mar 17, 2020 | 50.91 | 52.14 | 47.85 | 50.42 | 814,876 | +0.46(+0.92%) |
Mar 16, 2020 | 44.00 | 51.68 | 44.00 | 49.96 | 489,242 | -2.89(-5.47%) |
Mar 13, 2020 | 50.89 | 52.85 | 47.44 | 52.85 | 477,100 | +4.67(+9.69%) |
Mar 12, 2020 | 47.55 | 51.74 | 45.56 | 48.18 | 384,485 | -2.90(-5.68%) |
Mar 11, 2020 | 53.70 | 54.05 | 50.38 | 51.08 | 284,184 | -4.40(-7.93%) |
Mar 10, 2020 | 55.33 | 56.36 | 52.91 | 55.48 | 556,287 | +1.72(+3.20%) |
Mar 09, 2020 | 55.15 | 57.34 | 53.34 | 53.76 | 322,147 | -5.56(-9.37%) |
Mar 06, 2020 | 58.04 | 59.57 | 57.87 | 59.32 | 495,800 | -1.19(-1.97%) |
Mar 05, 2020 | 58.05 | 60.59 | 57.59 | 60.51 | 621,790 | +1.10(+1.85%) |
Mar 04, 2020 | 57.30 | 59.43 | 56.74 | 59.41 | 307,109 | +3.10(+5.51%) |
Mar 03, 2020 | 57.48 | 60.51 | 56.15 | 56.31 | 318,493 | -1.19(-2.07%) |
Mar 02, 2020 | 55.73 | 57.52 | 54.57 | 57.50 | 337,008 | +2.38(+4.32%) |
Feb 28, 2020 | 52.20 | 55.84 | 52.00 | 55.12 | 503,500 | +0.25(+0.46%) |
Feb 27, 2020 | 55.69 | 57.33 | 54.58 | 54.87 | 288,979 | -2.35(-4.11%) |
Feb 26, 2020 | 56.58 | 58.13 | 56.58 | 57.22 | 190,606 | +0.92(+1.63%) |
Feb 25, 2020 | 58.72 | 58.88 | 56.30 | 56.30 | 272,502 | -1.75(-3.01%) |
Feb 24, 2020 | 59.29 | 59.30 | 57.24 | 58.05 | 376,704 | -3.24(-5.29%) |
Feb 21, 2020 | 63.03 | 63.03 | 61.04 | 61.29 | 221,800 | -1.95(-3.08%) |
Feb 20, 2020 | 63.16 | 63.56 | 62.36 | 63.24 | 176,821 | -0.17(-0.27%) |
Feb 19, 2020 | 63.51 | 63.91 | 63.13 | 63.41 | 125,571 | +0.46(+0.73%) |
Feb 18, 2020 | 64.51 | 64.57 | 62.91 | 62.95 | 281,007 | -2.04(-3.14%) |
Feb 14, 2020 | 67.60 | 67.76 | 64.86 | 64.99 | 170,000 | -2.71(-4.00%) |
Feb 13, 2020 | 67.33 | 68.27 | 66.73 | 67.70 | 399,535 | -0.34(-0.50%) |
Feb 12, 2020 | 67.58 | 68.30 | 66.95 | 68.04 | 212,359 | +1.04(+1.55%) |
Feb 11, 2020 | 66.25 | 68.11 | 65.59 | 67.00 | 264,610 | +1.28(+1.95%) |
Feb 10, 2020 | 63.99 | 65.82 | 63.41 | 65.72 | 202,875 | +1.24(+1.92%) |
Feb 07, 2020 | 65.55 | 65.55 | 63.66 | 64.48 | 192,400 | -1.24(-1.89%) |
Feb 06, 2020 | 67.58 | 67.58 | 65.42 | 65.72 | 176,430 | -1.42(-2.11%) |
Feb 05, 2020 | 68.96 | 69.35 | 66.65 | 67.14 | 317,978 | -0.57(-0.84%) |
Feb 04, 2020 | 65.19 | 71.22 | 65.19 | 67.71 | 639,701 | +4.00(+6.28%) |
Feb 03, 2020 | 63.31 | 64.32 | 63.07 | 63.71 | 404,254 | +0.67(+1.06%) |
Jan 31, 2020 | 66.25 | 66.41 | 63.04 | 63.04 | 336,500 | -3.48(-5.23%) |
Jan 30, 2020 | 66.08 | 67.00 | 65.46 | 66.52 | 173,388 | -0.29(-0.43%) |
Jan 29, 2020 | 67.89 | 68.01 | 66.70 | 66.81 | 276,807 | -0.71(-1.05%) |
Jan 28, 2020 | 65.93 | 67.69 | 65.48 | 67.52 | 210,452 | +1.97(+3.01%) |
Jan 27, 2020 | 65.24 | 66.03 | 64.72 | 65.55 | 162,831 | -1.52(-2.27%) |
Jan 24, 2020 | 68.25 | 68.25 | 66.94 | 67.07 | 169,900 | -0.88(-1.30%) |
Jan 23, 2020 | 67.24 | 68.34 | 66.74 | 67.95 | 237,247 | +0.27(+0.40%) |
Jan 22, 2020 | 66.69 | 68.29 | 66.06 | 67.68 | 410,096 | +1.53(+2.31%) |
Jan 21, 2020 | 66.32 | 66.47 | 65.73 | 66.15 | 152,263 | -0.51(-0.77%) |
Jan 17, 2020 | 65.15 | 66.82 | 64.78 | 66.66 | 265,300 | +2.15(+3.33%) |
Jan 16, 2020 | 66.89 | 67.01 | 64.07 | 64.51 | 402,875 | -1.84(-2.77%) |
Jan 15, 2020 | 65.52 | 66.48 | 65.52 | 66.35 | 168,733 | +0.32(+0.48%) |
Jan 14, 2020 | 65.99 | 67.17 | 65.37 | 66.03 | 236,740 | -0.19(-0.29%) |
Jan 13, 2020 | 64.84 | 66.24 | 64.84 | 66.22 | 182,912 | +1.38(+2.13%) |
Jan 10, 2020 | 65.65 | 65.73 | 64.60 | 64.84 | 162,900 | -0.94(-1.43%) |
Jan 09, 2020 | 67.00 | 67.00 | 65.31 | 65.78 | 207,484 | -0.29(-0.44%) |
Jan 08, 2020 | 65.62 | 66.72 | 65.44 | 66.07 | 173,695 | +0.37(+0.56%) |
Jan 07, 2020 | 64.54 | 66.11 | 64.42 | 65.70 | 135,588 | +0.92(+1.42%) |
Jan 06, 2020 | 64.95 | 65.25 | 64.17 | 64.78 | 266,259 | -1.17(-1.77%) |
Jan 03, 2020 | 64.97 | 66.28 | 64.97 | 65.95 | 212,000 | -0.21(-0.32%) |
Jan 02, 2020 | 65.94 | 66.21 | 64.32 | 66.16 | 218,098 | +1.32(+2.04%) |
Dec 31, 2019 | 64.68 | 65.76 | 64.68 | 64.84 | 175,800 | -0.11(-0.17%) |
Dec 30, 2019 | 64.53 | 65.29 | 63.30 | 64.95 | 134,152 | +0.38(+0.59%) |
Dec 27, 2019 | 65.55 | 65.56 | 64.53 | 64.57 | 134,900 | -0.83(-1.27%) |
Dec 26, 2019 | 64.98 | 65.68 | 64.94 | 65.40 | 58,277 | +0.61(+0.94%) |
Dec 24, 2019 | 64.56 | 64.84 | 64.02 | 64.79 | 69,200 | +0.38(+0.59%) |
Dec 23, 2019 | 64.49 | 65.03 | 64.02 | 64.41 | 116,603 | -0.02(-0.03%) |
Dec 20, 2019 | 65.12 | 65.89 | 64.25 | 64.43 | 681,100 | -0.55(-0.85%) |
Dec 19, 2019 | 64.34 | 65.56 | 64.17 | 64.98 | 234,534 | +0.63(+0.98%) |
Dec 18, 2019 | 64.46 | 64.95 | 63.37 | 64.35 | 350,839 | -0.29(-0.45%) |
Dec 17, 2019 | 64.01 | 64.86 | 63.63 | 64.64 | 288,984 | +0.87(+1.36%) |
Dec 16, 2019 | 62.85 | 64.24 | 62.82 | 63.77 | 384,405 | +1.15(+1.84%) |
Dec 13, 2019 | 62.84 | 63.43 | 62.05 | 62.62 | 235,200 | -0.39(-0.62%) |
Dec 12, 2019 | 60.80 | 63.22 | 60.73 | 63.01 | 252,892 | +2.28(+3.75%) |
Dec 11, 2019 | 58.93 | 60.91 | 58.77 | 60.73 | 448,323 | +2.13(+3.63%) |
Dec 10, 2019 | 59.25 | 59.35 | 58.39 | 58.60 | 253,322 | -0.90(-1.51%) |
Dec 09, 2019 | 60.12 | 60.39 | 59.49 | 59.50 | 157,947 | -0.88(-1.46%) |
Dec 06, 2019 | 60.75 | 61.27 | 60.32 | 60.38 | 195,700 | +0.64(+1.07%) |
Dec 05, 2019 | 60.08 | 60.52 | 59.65 | 59.74 | 238,826 | +0.24(+0.40%) |
Dec 04, 2019 | 59.37 | 60.22 | 59.26 | 59.50 | 178,970 | +0.81(+1.38%) |
Dec 03, 2019 | 58.22 | 58.81 | 57.27 | 58.69 | 213,918 | -0.43(-0.73%) |
Dec 02, 2019 | 60.57 | 60.80 | 59.03 | 59.12 | 197,619 | -1.37(-2.26%) |
Nov 29, 2019 | 60.85 | 61.31 | 60.37 | 60.49 | 56,100 | -0.70(-1.14%) |
Nov 27, 2019 | 60.78 | 61.28 | 60.44 | 61.19 | 96,000 | +0.69(+1.14%) |
Nov 26, 2019 | 60.60 | 60.86 | 59.93 | 60.50 | 142,105 | -0.06(-0.10%) |
Nov 25, 2019 | 59.90 | 60.91 | 59.87 | 60.56 | 197,567 | +0.96(+1.61%) |
Nov 22, 2019 | 60.48 | 60.48 | 59.38 | 59.60 | 240,300 | -0.39(-0.65%) |
Nov 21, 2019 | 61.03 | 61.03 | 59.77 | 59.99 | 215,149 | -0.82(-1.35%) |
Nov 20, 2019 | 60.95 | 61.75 | 60.05 | 60.81 | 334,218 | -0.62(-1.01%) |
Nov 19, 2019 | 61.00 | 61.70 | 60.13 | 61.43 | 295,617 | +0.39(+0.64%) |
Nov 18, 2019 | 60.43 | 61.22 | 59.95 | 61.04 | 360,627 | +0.18(+0.30%) |
Nov 15, 2019 | 60.35 | 61.34 | 60.12 | 60.86 | 258,700 | +0.97(+1.62%) |
Nov 14, 2019 | 59.73 | 60.63 | 59.38 | 59.89 | 218,090 | +0.14(+0.23%) |
Nov 13, 2019 | 58.74 | 59.82 | 58.60 | 59.75 | 252,607 | +0.50(+0.84%) |
Nov 12, 2019 | 58.92 | 59.62 | 58.66 | 59.25 | 271,960 | +0.48(+0.82%) |
Nov 11, 2019 | 58.50 | 58.92 | 58.13 | 58.77 | 163,823 | -0.02(-0.03%) |
Nov 08, 2019 | 56.84 | 58.89 | 56.84 | 58.79 | 239,200 | +1.55(+2.71%) |
Nov 07, 2019 | 57.00 | 57.49 | 56.84 | 57.24 | 189,192 | +0.03(+0.05%) |
Nov 06, 2019 | 57.67 | 58.08 | 56.95 | 57.21 | 282,345 | -0.35(-0.61%) |
Nov 05, 2019 | 60.91 | 60.91 | 55.53 | 57.56 | 1,165,862 | -3.04(-5.02%) |
Nov 04, 2019 | 58.93 | 61.00 | 58.45 | 60.60 | 530,939 | +2.15(+3.68%) |
Nov 01, 2019 | 56.50 | 58.47 | 56.12 | 58.45 | 278,600 | +2.22(+3.95%) |
Oct 31, 2019 | 54.67 | 56.28 | 54.26 | 56.23 | 388,680 | +1.91(+3.52%) |
Oct 30, 2019 | 53.73 | 54.68 | 53.03 | 54.32 | 172,274 | +1.05(+1.97%) |
Oct 29, 2019 | 54.07 | 54.14 | 52.05 | 53.27 | 384,118 | -1.12(-2.06%) |
Oct 28, 2019 | 54.17 | 56.09 | 53.96 | 54.39 | 373,244 | +0.59(+1.10%) |
Oct 25, 2019 | 53.54 | 54.45 | 53.11 | 53.80 | 133,400 | +0.43(+0.81%) |
Oct 24, 2019 | 53.78 | 53.78 | 52.05 | 53.37 | 285,201 | +0.29(+0.55%) |
Oct 23, 2019 | 54.30 | 54.40 | 52.95 | 53.08 | 200,136 | -1.38(-2.53%) |
Oct 22, 2019 | 53.98 | 55.00 | 53.62 | 54.46 | 216,736 | +0.49(+0.91%) |
Oct 21, 2019 | 53.40 | 55.06 | 53.40 | 53.97 | 230,144 | +1.19(+2.25%) |
Oct 18, 2019 | 52.07 | 52.98 | 52.05 | 52.78 | 245,600 | +0.57(+1.09%) |
Oct 17, 2019 | 51.50 | 52.47 | 51.46 | 52.21 | 181,029 | +0.95(+1.85%) |
Oct 16, 2019 | 51.43 | 52.29 | 51.20 | 51.26 | 142,000 | -0.22(-0.43%) |
Oct 15, 2019 | 50.53 | 51.78 | 50.53 | 51.48 | 168,222 | +1.08(+2.14%) |
Oct 14, 2019 | 49.75 | 50.73 | 49.75 | 50.40 | 164,786 | +0.40(+0.80%) |
Oct 11, 2019 | 49.68 | 50.98 | 49.68 | 50.00 | 413,100 | +1.31(+2.69%) |
Oct 10, 2019 | 48.54 | 49.30 | 48.47 | 48.69 | 199,781 | +0.29(+0.60%) |
Oct 09, 2019 | 49.17 | 49.36 | 48.39 | 48.40 | 242,897 | -0.38(-0.78%) |
Oct 08, 2019 | 49.98 | 50.22 | 48.65 | 48.78 | 220,503 | -1.96(-3.86%) |
Oct 07, 2019 | 50.69 | 51.47 | 50.58 | 50.74 | 193,278 | -0.29(-0.57%) |
Oct 04, 2019 | 50.89 | 51.48 | 50.47 | 51.03 | 241,900 | +0.49(+0.97%) |
Oct 03, 2019 | 50.69 | 51.11 | 50.05 | 50.54 | 229,411 | -0.11(-0.22%) |
Oct 02, 2019 | 51.00 | 51.67 | 50.47 | 50.65 | 262,403 | -1.01(-1.96%) |
Oct 01, 2019 | 52.76 | 53.23 | 51.01 | 51.66 | 465,599 | -0.64(-1.22%) |
Sep 30, 2019 | 52.98 | 53.18 | 51.95 | 52.30 | 291,656 | +0.68(+1.32%) |
Sep 27, 2019 | 52.91 | 53.69 | 51.05 | 51.62 | 360,700 | -1.53(-2.88%) |
Sep 26, 2019 | 53.41 | 53.68 | 52.76 | 53.15 | 240,045 | -0.35(-0.65%) |
Sep 25, 2019 | 52.21 | 53.66 | 52.19 | 53.50 | 179,229 | +1.32(+2.53%) |
Sep 24, 2019 | 52.89 | 53.37 | 51.98 | 52.18 | 291,445 | -0.34(-0.65%) |
Sep 23, 2019 | 52.77 | 52.94 | 51.91 | 52.52 | 189,006 | -0.36(-0.68%) |
Sep 20, 2019 | 53.00 | 53.71 | 52.56 | 52.88 | 579,900 | -0.23(-0.43%) |
Sep 19, 2019 | 54.25 | 54.60 | 53.11 | 53.11 | 401,539 | -1.37(-2.51%) |
Sep 18, 2019 | 55.76 | 56.30 | 53.81 | 54.48 | 522,189 | -1.28(-2.30%) |
Sep 17, 2019 | 54.77 | 56.28 | 54.28 | 55.76 | 200,671 | +0.54(+0.98%) |
Sep 16, 2019 | 55.51 | 56.61 | 55.21 | 55.22 | 270,847 | -0.76(-1.36%) |
Sep 13, 2019 | 55.76 | 56.43 | 54.81 | 55.98 | 368,500 | +0.47(+0.85%) |
Sep 12, 2019 | 55.00 | 55.82 | 54.82 | 55.51 | 407,493 | +0.13(+0.23%) |
Sep 11, 2019 | 55.00 | 55.72 | 54.25 | 55.38 | 298,592 | +0.35(+0.64%) |
Sep 10, 2019 | 54.42 | 55.04 | 53.53 | 55.03 | 300,117 | +0.45(+0.82%) |
Sep 09, 2019 | 53.57 | 54.75 | 52.66 | 54.58 | 431,372 | +0.75(+1.39%) |
Sep 06, 2019 | 53.80 | 54.08 | 53.02 | 53.83 | 445,700 | +0.05(+0.09%) |
Sep 05, 2019 | 51.34 | 54.00 | 51.34 | 53.78 | 520,505 | +2.46(+4.79%) |
Sep 04, 2019 | 50.70 | 51.65 | 50.70 | 51.32 | 289,221 | +1.14(+2.27%) |
Sep 03, 2019 | 49.97 | 50.37 | 49.02 | 50.18 | 318,676 | -0.31(-0.61%) |
Aug 30, 2019 | 51.11 | 51.11 | 49.74 | 50.49 | 331,600 | -0.22(-0.43%) |
Aug 29, 2019 | 49.51 | 50.79 | 49.49 | 50.71 | 297,537 | +2.19(+4.51%) |
Aug 28, 2019 | 48.20 | 49.08 | 47.74 | 48.52 | 380,224 | +0.11(+0.23%) |
Aug 27, 2019 | 49.06 | 49.45 | 47.94 | 48.41 | 488,249 | -0.40(-0.82%) |
Aug 26, 2019 | 48.56 | 49.26 | 47.74 | 48.81 | 658,203 | +1.22(+2.56%) |
Aug 23, 2019 | 48.10 | 49.23 | 47.29 | 47.59 | 649,800 | -0.80(-1.65%) |
Aug 22, 2019 | 48.31 | 48.63 | 47.65 | 48.39 | 547,323 | +0.39(+0.81%) |
Aug 21, 2019 | 47.46 | 48.25 | 46.51 | 48.00 | 895,720 | +1.54(+3.31%) |
Aug 20, 2019 | 47.37 | 50.50 | 45.50 | 46.46 | 3,167,511 | -10.00(-17.71%) |
Aug 19, 2019 | 56.09 | 57.01 | 55.89 | 56.46 | 544,563 | +0.89(+1.60%) |
Aug 16, 2019 | 53.20 | 55.85 | 52.86 | 55.57 | 312,600 | +2.72(+5.15%) |
Aug 15, 2019 | 52.82 | 52.98 | 51.51 | 52.85 | 223,552 | +0.19(+0.36%) |
Aug 14, 2019 | 53.59 | 53.94 | 52.03 | 52.66 | 226,799 | -2.40(-4.36%) |
Aug 13, 2019 | 53.41 | 55.40 | 53.18 | 55.06 | 217,318 | +1.55(+2.90%) |
Aug 12, 2019 | 53.38 | 54.12 | 53.02 | 53.51 | 221,701 | -0.37(-0.69%) |
Aug 09, 2019 | 54.05 | 54.08 | 52.57 | 53.88 | 358,800 | +0.11(+0.20%) |
Aug 08, 2019 | 51.74 | 53.93 | 51.74 | 53.77 | 250,760 | +3.00(+5.91%) |
Aug 07, 2019 | 49.67 | 51.27 | 49.55 | 50.77 | 188,402 | +0.21(+0.42%) |
Aug 06, 2019 | 49.96 | 50.96 | 49.64 | 50.56 | 391,568 | +1.04(+2.10%) |
Aug 05, 2019 | 49.63 | 50.07 | 48.91 | 49.52 | 513,997 | -1.47(-2.88%) |
Aug 02, 2019 | 52.15 | 52.37 | 50.41 | 50.99 | 319,500 | -1.75(-3.32%) |
Aug 01, 2019 | 53.94 | 55.11 | 52.18 | 52.74 | 346,594 | -0.94(-1.75%) |
Jul 31, 2019 | 54.35 | 54.73 | 53.25 | 53.68 | 460,789 | -0.62(-1.14%) |
Jul 30, 2019 | 54.35 | 55.03 | 54.04 | 54.30 | 330,479 | -0.64(-1.16%) |
Jul 29, 2019 | 54.47 | 54.97 | 53.89 | 54.94 | 152,932 | +0.37(+0.68%) |
Jul 26, 2019 | 54.46 | 54.99 | 54.01 | 54.57 | 197,200 | +0.28(+0.52%) |
Jul 25, 2019 | 54.72 | 54.98 | 53.98 | 54.29 | 136,022 | -0.57(-1.04%) |
Jul 24, 2019 | 53.57 | 55.11 | 53.50 | 54.86 | 282,584 | +0.90(+1.67%) |
Jul 23, 2019 | 53.08 | 54.04 | 52.63 | 53.96 | 272,011 | +1.37(+2.61%) |
Jul 22, 2019 | 52.53 | 53.59 | 52.40 | 52.59 | 218,713 | +0.22(+0.42%) |
Jul 19, 2019 | 52.32 | 52.83 | 52.17 | 52.37 | 280,300 | +0.09(+0.17%) |
Jul 18, 2019 | 52.36 | 52.52 | 51.62 | 52.28 | 152,685 | -0.21(-0.40%) |
Jul 17, 2019 | 52.24 | 53.44 | 51.84 | 52.49 | 269,219 | +0.27(+0.52%) |
Jul 16, 2019 | 52.00 | 52.43 | 51.57 | 52.22 | 216,765 | +0.18(+0.35%) |
Jul 15, 2019 | 52.25 | 52.28 | 51.59 | 52.04 | 149,781 | -0.02(-0.04%) |
Jul 12, 2019 | 51.55 | 52.41 | 51.51 | 52.06 | 176,900 | +0.90(+1.76%) |
Jul 11, 2019 | 51.42 | 51.50 | 50.80 | 51.16 | 219,399 | -0.13(-0.25%) |
Jul 10, 2019 | 51.10 | 51.59 | 51.04 | 51.29 | 234,849 | +0.48(+0.94%) |
Jul 09, 2019 | 50.43 | 50.84 | 49.82 | 50.81 | 262,954 | +0.59(+1.17%) |
Jul 08, 2019 | 50.67 | 51.31 | 50.08 | 50.22 | 174,063 | -0.88(-1.72%) |
Jul 05, 2019 | 50.59 | 51.20 | 49.87 | 51.10 | 123,200 | -0.09(-0.18%) |
Jul 03, 2019 | 50.93 | 51.21 | 50.44 | 51.19 | 80,100 | +0.43(+0.85%) |
Jul 02, 2019 | 51.74 | 52.01 | 50.16 | 50.76 | 260,828 | -1.19(-2.29%) |
Jul 01, 2019 | 51.80 | 52.86 | 51.35 | 51.95 | 524,524 | +2.28(+4.59%) |
Jun 28, 2019 | 49.95 | 50.55 | 49.31 | 49.67 | 1,548,900 | -0.24(-0.48%) |
Jun 27, 2019 | 49.26 | 49.94 | 48.61 | 49.91 | 213,334 | +1.20(+2.46%) |
Jun 26, 2019 | 48.16 | 49.49 | 47.93 | 48.71 | 576,316 | +1.18(+2.48%) |
Jun 25, 2019 | 48.66 | 49.08 | 47.42 | 47.53 | 335,199 | -0.94(-1.94%) |
Jun 24, 2019 | 49.66 | 50.09 | 48.44 | 48.47 | 323,836 | -1.18(-2.38%) |
Jun 21, 2019 | 49.90 | 50.40 | 48.59 | 49.65 | 505,800 | -0.76(-1.51%) |
Jun 20, 2019 | 49.98 | 50.59 | 49.37 | 50.41 | 453,109 | +1.16(+2.36%) |
Jun 19, 2019 | 49.89 | 49.91 | 49.03 | 49.25 | 379,422 | -0.62(-1.24%) |
Jun 18, 2019 | 49.22 | 50.51 | 48.90 | 49.87 | 442,916 | +1.18(+2.42%) |
Jun 17, 2019 | 47.73 | 49.30 | 47.29 | 48.69 | 368,257 | +1.05(+2.20%) |
Jun 14, 2019 | 47.43 | 48.44 | 46.44 | 47.64 | 509,800 | -0.58(-1.20%) |
Jun 13, 2019 | 46.47 | 48.35 | 46.39 | 48.22 | 569,874 | +1.92(+4.15%) |
Jun 12, 2019 | 46.75 | 47.19 | 46.00 | 46.30 | 354,446 | -0.69(-1.47%) |
Jun 11, 2019 | 47.20 | 48.70 | 45.94 | 46.99 | 665,845 | +0.29(+0.62%) |
Jun 10, 2019 | 46.79 | 47.40 | 46.53 | 46.70 | 340,522 | +0.28(+0.60%) |
Jun 07, 2019 | 45.90 | 47.23 | 45.84 | 46.42 | 302,700 | +0.21(+0.45%) |
Jun 06, 2019 | 44.73 | 46.49 | 44.48 | 46.21 | 512,505 | +1.48(+3.31%) |
Jun 05, 2019 | 45.40 | 45.40 | 43.90 | 44.73 | 234,444 | -0.39(-0.86%) |
Jun 04, 2019 | 43.45 | 45.33 | 43.28 | 45.12 | 412,994 | +2.52(+5.92%) |
Jun 03, 2019 | 42.89 | 43.63 | 42.42 | 42.60 | 352,885 | -0.04(-0.09%) |
May 31, 2019 | 42.99 | 43.11 | 42.33 | 42.64 | 284,000 | -1.11(-2.54%) |
May 30, 2019 | 43.60 | 43.88 | 43.17 | 43.75 | 270,558 | +0.44(+1.02%) |
May 29, 2019 | 43.03 | 43.81 | 42.91 | 43.31 | 319,971 | -0.15(-0.35%) |
May 28, 2019 | 44.26 | 44.68 | 42.80 | 43.46 | 482,334 | -1.25(-2.80%) |
May 24, 2019 | 45.20 | 45.96 | 44.65 | 44.71 | 335,500 | -0.04(-0.09%) |
May 23, 2019 | 45.19 | 45.52 | 44.04 | 44.75 | 713,194 | -1.29(-2.80%) |
May 22, 2019 | 46.20 | 46.73 | 45.71 | 46.04 | 591,758 | -0.50(-1.07%) |
May 21, 2019 | 46.10 | 47.45 | 45.63 | 46.54 | 678,419 | +0.97(+2.13%) |
May 20, 2019 | 46.90 | 47.12 | 45.54 | 45.57 | 1,140,819 | -2.25(-4.71%) |
May 17, 2019 | 53.17 | 53.17 | 47.12 | 47.82 | 1,238,800 | -6.28(-11.61%) |
May 16, 2019 | 57.18 | 57.18 | 53.87 | 54.10 | 534,259 | -3.49(-6.06%) |
May 15, 2019 | 56.80 | 58.13 | 56.65 | 57.59 | 236,322 | +0.25(+0.44%) |
May 14, 2019 | 57.01 | 58.06 | 56.29 | 57.34 | 319,974 | +0.54(+0.95%) |
May 13, 2019 | 57.10 | 57.48 | 56.38 | 56.80 | 327,449 | -1.97(-3.35%) |
May 10, 2019 | 58.03 | 59.00 | 56.69 | 58.77 | 303,600 | +0.13(+0.22%) |
May 09, 2019 | 58.06 | 58.73 | 57.10 | 58.64 | 295,717 | -0.32(-0.54%) |
May 08, 2019 | 59.63 | 59.81 | 58.33 | 58.96 | 384,813 | -0.76(-1.27%) |
May 07, 2019 | 62.09 | 62.30 | 55.88 | 59.72 | 1,121,947 | -0.37(-0.62%) |
May 06, 2019 | 60.20 | 60.84 | 58.08 | 60.09 | 605,703 | -1.92(-3.10%) |
May 03, 2019 | 60.81 | 62.31 | 60.80 | 62.01 | 336,700 | +1.58(+2.61%) |
May 02, 2019 | 59.63 | 60.51 | 59.55 | 60.43 | 335,423 | +0.61(+1.02%) |