Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.80 | 42.88 | 42.14 | 42.64 | 71,184 | +0.11(+0.25%) |
Apr 29, 2020 | 42.27 | 42.65 | 42.14 | 42.53 | 66,487 | +0.64(+1.52%) |
Apr 28, 2020 | 41.72 | 42.35 | 41.71 | 41.90 | 121,862 | +0.38(+0.92%) |
Apr 27, 2020 | 41.89 | 42.02 | 41.18 | 41.52 | 65,470 | +0.31(+0.76%) |
Apr 24, 2020 | 40.87 | 41.33 | 40.50 | 41.20 | 71,300 | +0.40(+0.98%) |
Apr 23, 2020 | 40.66 | 41.31 | 40.66 | 40.80 | 107,774 | +0.30(+0.74%) |
Apr 22, 2020 | 41.06 | 41.18 | 40.45 | 40.50 | 120,005 | -1.51(-3.59%) |
Apr 21, 2020 | 42.21 | 42.44 | 41.89 | 42.01 | 140,579 | -0.49(-1.15%) |
Apr 20, 2020 | 42.76 | 43.30 | 42.50 | 42.50 | 77,803 | -0.50(-1.16%) |
Apr 17, 2020 | 43.08 | 43.08 | 42.39 | 43.00 | 72,200 | +1.35(+3.24%) |
Apr 16, 2020 | 41.74 | 42.04 | 41.08 | 41.65 | 78,293 | +0.22(+0.53%) |
Apr 15, 2020 | 40.64 | 41.93 | 40.45 | 41.43 | 178,887 | +0.25(+0.61%) |
Apr 14, 2020 | 40.68 | 41.46 | 40.68 | 41.18 | 264,718 | -0.37(-0.89%) |
Apr 13, 2020 | 42.06 | 42.24 | 40.76 | 41.55 | 67,823 | +0.25(+0.61%) |
Apr 09, 2020 | 40.85 | 41.58 | 40.85 | 41.30 | 53,900 | +1.37(+3.43%) |
Apr 08, 2020 | 39.26 | 40.11 | 39.15 | 39.93 | 338,467 | -0.03(-0.08%) |
Apr 07, 2020 | 40.73 | 40.73 | 39.77 | 39.96 | 170,695 | +0.10(+0.25%) |
Apr 06, 2020 | 39.28 | 39.86 | 39.14 | 39.86 | 214,251 | +1.44(+3.75%) |
Apr 03, 2020 | 38.09 | 38.72 | 38.04 | 38.42 | 268,800 | -1.03(-2.61%) |
Apr 02, 2020 | 39.09 | 39.75 | 38.76 | 39.45 | 56,621 | -0.23(-0.58%) |
Apr 01, 2020 | 39.94 | 40.32 | 39.16 | 39.68 | 58,666 | -1.49(-3.62%) |
Mar 31, 2020 | 40.63 | 41.99 | 40.44 | 41.17 | 320,537 | +1.28(+3.22%) |
Mar 30, 2020 | 39.85 | 40.48 | 39.40 | 39.89 | 205,151 | -0.02(-0.06%) |
Mar 27, 2020 | 39.47 | 40.53 | 39.34 | 39.91 | 67,700 | -1.08(-2.63%) |
Mar 26, 2020 | 39.73 | 40.99 | 39.69 | 40.99 | 197,295 | +1.35(+3.41%) |
Mar 25, 2020 | 39.13 | 40.12 | 38.69 | 39.64 | 66,466 | +1.19(+3.09%) |
Mar 24, 2020 | 38.02 | 38.76 | 37.43 | 38.45 | 260,201 | +0.20(+0.52%) |
Mar 23, 2020 | 38.83 | 39.32 | 37.49 | 38.25 | 79,881 | -0.79(-2.02%) |
Mar 20, 2020 | 40.30 | 41.40 | 38.84 | 39.04 | 87,500 | -0.97(-2.42%) |
Mar 19, 2020 | 38.76 | 41.50 | 38.56 | 40.01 | 99,643 | +0.78(+1.99%) |
Mar 18, 2020 | 39.61 | 40.97 | 38.25 | 39.23 | 187,123 | -1.54(-3.78%) |
Mar 17, 2020 | 39.16 | 41.35 | 38.24 | 40.77 | 143,872 | -0.27(-0.66%) |
Mar 16, 2020 | 38.84 | 42.30 | 38.42 | 41.04 | 97,128 | -2.96(-6.73%) |
Mar 13, 2020 | 43.85 | 44.00 | 42.00 | 44.00 | 128,700 | +2.73(+6.61%) |
Mar 12, 2020 | 41.53 | 42.31 | 39.89 | 41.27 | 237,552 | -3.65(-8.13%) |
Mar 11, 2020 | 46.40 | 46.40 | 44.48 | 44.92 | 276,066 | -2.87(-6.01%) |
Mar 10, 2020 | 47.84 | 47.95 | 46.00 | 47.79 | 86,686 | +0.32(+0.67%) |
Mar 09, 2020 | 48.58 | 48.96 | 46.95 | 47.47 | 53,906 | -3.48(-6.83%) |
Mar 06, 2020 | 50.37 | 50.95 | 50.24 | 50.95 | 73,100 | -0.28(-0.55%) |
Mar 05, 2020 | 51.47 | 51.96 | 51.12 | 51.23 | 48,104 | -1.03(-1.97%) |
Mar 04, 2020 | 51.71 | 52.40 | 51.28 | 52.26 | 75,711 | +1.55(+3.06%) |
Mar 03, 2020 | 51.31 | 52.02 | 50.50 | 50.71 | 119,262 | -0.64(-1.25%) |
Mar 02, 2020 | 50.55 | 51.35 | 50.00 | 51.35 | 50,570 | +1.53(+3.07%) |
Feb 28, 2020 | 49.43 | 49.99 | 48.68 | 49.82 | 170,200 | -1.08(-2.12%) |
Feb 27, 2020 | 51.28 | 51.75 | 50.84 | 50.90 | 55,898 | -1.72(-3.27%) |
Feb 26, 2020 | 52.49 | 53.41 | 52.49 | 52.62 | 72,445 | -0.40(-0.75%) |
Feb 25, 2020 | 53.75 | 53.80 | 52.85 | 53.02 | 35,701 | -1.32(-2.43%) |
Feb 24, 2020 | 54.21 | 54.50 | 54.17 | 54.34 | 17,193 | -1.93(-3.43%) |
Feb 21, 2020 | 55.97 | 56.45 | 55.97 | 56.27 | 23,900 | -0.16(-0.28%) |
Feb 20, 2020 | 56.52 | 56.62 | 56.21 | 56.43 | 60,536 | -0.23(-0.41%) |
Feb 19, 2020 | 56.39 | 56.71 | 56.35 | 56.66 | 18,593 | +0.56(+1.00%) |
Feb 18, 2020 | 56.09 | 56.30 | 55.99 | 56.10 | 73,286 | -0.37(-0.66%) |
Feb 14, 2020 | 56.39 | 56.47 | 56.21 | 56.47 | 27,600 | +0.69(+1.24%) |
Feb 13, 2020 | 56.10 | 56.13 | 55.63 | 55.78 | 27,134 | -0.37(-0.65%) |
Feb 12, 2020 | 57.08 | 57.12 | 55.63 | 56.15 | 44,046 | +2.62(+4.90%) |
Feb 11, 2020 | 53.09 | 53.95 | 53.09 | 53.52 | 71,241 | +0.20(+0.38%) |
Feb 10, 2020 | 53.35 | 53.41 | 53.16 | 53.32 | 118,520 | +0.00(+0.00%) |
Feb 07, 2020 | 53.74 | 53.76 | 53.27 | 53.32 | 34,100 | -1.14(-2.09%) |
Feb 06, 2020 | 54.38 | 54.52 | 54.19 | 54.46 | 31,569 | +0.02(+0.03%) |
Feb 05, 2020 | 54.76 | 54.76 | 54.33 | 54.45 | 18,066 | -0.16(-0.30%) |
Feb 04, 2020 | 54.56 | 54.70 | 54.55 | 54.61 | 29,129 | +0.19(+0.35%) |
Feb 03, 2020 | 54.41 | 54.60 | 54.31 | 54.42 | 21,160 | +0.11(+0.20%) |
Jan 31, 2020 | 54.45 | 54.66 | 54.28 | 54.31 | 38,500 | -0.35(-0.64%) |
Jan 30, 2020 | 54.31 | 54.72 | 54.31 | 54.66 | 16,400 | +0.15(+0.27%) |
Jan 29, 2020 | 54.41 | 54.66 | 54.32 | 54.51 | 22,071 | +0.21(+0.39%) |
Jan 28, 2020 | 53.79 | 54.31 | 53.79 | 54.30 | 76,804 | -0.07(-0.13%) |
Jan 27, 2020 | 54.27 | 54.41 | 54.11 | 54.37 | 78,879 | -0.94(-1.70%) |
Jan 24, 2020 | 55.39 | 55.51 | 55.07 | 55.31 | 67,200 | -0.17(-0.31%) |
Jan 23, 2020 | 55.60 | 55.60 | 55.22 | 55.48 | 25,419 | -0.16(-0.29%) |
Jan 22, 2020 | 55.63 | 55.80 | 55.49 | 55.64 | 34,807 | +0.19(+0.35%) |
Jan 21, 2020 | 55.26 | 55.69 | 55.24 | 55.45 | 37,203 | -2.06(-3.59%) |
Jan 17, 2020 | 57.23 | 57.56 | 57.23 | 57.52 | 23,700 | +0.99(+1.76%) |
Jan 16, 2020 | 56.56 | 56.57 | 56.40 | 56.52 | 16,566 | +0.57(+1.01%) |
Jan 15, 2020 | 55.78 | 56.09 | 55.78 | 55.96 | 45,073 | +0.94(+1.70%) |
Jan 14, 2020 | 55.04 | 55.21 | 54.89 | 55.02 | 70,658 | +0.23(+0.42%) |
Jan 13, 2020 | 54.33 | 54.83 | 54.33 | 54.79 | 35,380 | +0.35(+0.64%) |
Jan 10, 2020 | 54.34 | 54.60 | 54.18 | 54.44 | 16,800 | -0.32(-0.58%) |
Jan 09, 2020 | 55.02 | 55.12 | 54.68 | 54.76 | 42,990 | +0.25(+0.46%) |
Jan 08, 2020 | 54.60 | 54.78 | 54.36 | 54.51 | 19,246 | +0.18(+0.33%) |
Jan 07, 2020 | 54.77 | 54.77 | 54.25 | 54.33 | 29,553 | -0.41(-0.74%) |
Jan 06, 2020 | 54.58 | 54.74 | 54.36 | 54.73 | 25,452 | +1.20(+2.23%) |
Jan 03, 2020 | 53.25 | 53.73 | 53.25 | 53.54 | 22,500 | -0.03(-0.06%) |
Jan 02, 2020 | 53.49 | 53.71 | 53.47 | 53.57 | 25,872 | +0.14(+0.26%) |
Dec 31, 2019 | 52.90 | 53.78 | 52.90 | 53.43 | 10,600 | -0.29(-0.54%) |
Dec 30, 2019 | 53.93 | 54.00 | 53.58 | 53.72 | 15,415 | -0.22(-0.41%) |
Dec 27, 2019 | 53.73 | 54.00 | 53.71 | 53.94 | 18,600 | +0.42(+0.78%) |
Dec 26, 2019 | 53.27 | 53.54 | 53.16 | 53.52 | 14,927 | -0.09(-0.17%) |
Dec 24, 2019 | 53.20 | 53.61 | 53.11 | 53.61 | 22,300 | +0.04(+0.07%) |
Dec 23, 2019 | 53.33 | 53.60 | 53.28 | 53.57 | 22,958 | +0.42(+0.79%) |
Dec 20, 2019 | 52.84 | 53.31 | 52.83 | 53.15 | 114,200 | +0.54(+1.02%) |
Dec 19, 2019 | 52.18 | 52.64 | 52.15 | 52.61 | 232,111 | -0.28(-0.53%) |
Dec 18, 2019 | 53.20 | 53.28 | 52.72 | 52.89 | 113,354 | +0.08(+0.15%) |
Dec 17, 2019 | 52.50 | 52.86 | 52.50 | 52.81 | 132,302 | +0.04(+0.08%) |
Dec 16, 2019 | 52.50 | 52.95 | 52.49 | 52.77 | 16,556 | +0.70(+1.34%) |
Dec 13, 2019 | 51.76 | 52.22 | 51.68 | 52.07 | 147,200 | -0.19(-0.36%) |
Dec 12, 2019 | 52.00 | 52.26 | 51.98 | 52.26 | 337,187 | -0.76(-1.43%) |
Dec 11, 2019 | 52.66 | 53.02 | 52.63 | 53.02 | 44,579 | +0.22(+0.42%) |
Dec 10, 2019 | 52.45 | 52.86 | 52.44 | 52.80 | 69,087 | -0.01(-0.02%) |
Dec 09, 2019 | 52.76 | 52.93 | 52.76 | 52.81 | 22,734 | -0.05(-0.10%) |
Dec 06, 2019 | 52.83 | 53.00 | 52.73 | 52.87 | 21,900 | +0.55(+1.04%) |
Dec 05, 2019 | 52.33 | 52.45 | 52.17 | 52.32 | 31,659 | +0.06(+0.11%) |
Dec 04, 2019 | 52.34 | 52.58 | 52.09 | 52.26 | 22,974 | +0.01(+0.02%) |
Dec 03, 2019 | 52.10 | 52.25 | 52.04 | 52.25 | 41,611 | +0.30(+0.57%) |
Dec 02, 2019 | 51.87 | 51.99 | 51.72 | 51.95 | 488,426 | +0.12(+0.24%) |
Nov 29, 2019 | 51.68 | 52.01 | 51.68 | 51.83 | 10,000 | -0.15(-0.29%) |
Nov 27, 2019 | 51.70 | 51.98 | 51.70 | 51.98 | 179,200 | -0.08(-0.15%) |
Nov 26, 2019 | 51.78 | 52.06 | 51.78 | 52.06 | 30,625 | +0.41(+0.80%) |
Nov 25, 2019 | 51.66 | 51.78 | 51.56 | 51.65 | 15,710 | +0.55(+1.07%) |
Nov 22, 2019 | 51.29 | 51.29 | 51.10 | 51.10 | 20,800 | -0.19(-0.37%) |
Nov 21, 2019 | 51.31 | 51.34 | 51.14 | 51.29 | 13,459 | -0.11(-0.20%) |
Nov 20, 2019 | 51.74 | 51.88 | 51.29 | 51.40 | 11,447 | -0.55(-1.07%) |
Nov 19, 2019 | 51.87 | 52.00 | 51.67 | 51.95 | 30,646 | +0.21(+0.40%) |
Nov 18, 2019 | 51.33 | 51.88 | 51.28 | 51.74 | 24,425 | +0.55(+1.08%) |
Nov 15, 2019 | 51.01 | 51.31 | 51.01 | 51.19 | 29,000 | +0.19(+0.37%) |
Nov 14, 2019 | 50.95 | 51.02 | 50.75 | 51.00 | 29,383 | +0.19(+0.38%) |
Nov 13, 2019 | 50.77 | 50.91 | 50.73 | 50.81 | 22,420 | +0.51(+1.01%) |
Nov 12, 2019 | 50.66 | 50.75 | 50.22 | 50.30 | 35,879 | -0.19(-0.37%) |
Nov 11, 2019 | 50.43 | 50.61 | 50.42 | 50.48 | 41,525 | +0.33(+0.65%) |
Nov 08, 2019 | 50.33 | 50.45 | 50.15 | 50.16 | 25,500 | +0.11(+0.22%) |
Nov 07, 2019 | 50.12 | 50.24 | 50.02 | 50.05 | 19,767 | -0.08(-0.15%) |
Nov 06, 2019 | 50.20 | 50.20 | 49.91 | 50.12 | 23,326 | +0.34(+0.68%) |
Nov 05, 2019 | 50.01 | 50.20 | 49.65 | 49.78 | 33,441 | -0.59(-1.16%) |
Nov 04, 2019 | 50.73 | 50.81 | 50.35 | 50.37 | 66,191 | -0.76(-1.48%) |
Nov 01, 2019 | 50.97 | 51.26 | 50.93 | 51.13 | 37,900 | +0.10(+0.20%) |
Oct 31, 2019 | 51.01 | 51.14 | 51.01 | 51.03 | 43,711 | -0.03(-0.05%) |
Oct 30, 2019 | 50.92 | 51.15 | 50.79 | 51.06 | 14,037 | +0.51(+1.00%) |
Oct 29, 2019 | 50.20 | 50.67 | 50.18 | 50.55 | 17,984 | +0.19(+0.37%) |
Oct 28, 2019 | 50.53 | 50.57 | 50.27 | 50.36 | 46,358 | -0.69(-1.34%) |
Oct 25, 2019 | 51.79 | 51.79 | 50.94 | 51.05 | 26,200 | -1.42(-2.71%) |
Oct 24, 2019 | 52.18 | 52.47 | 52.13 | 52.47 | 16,821 | +0.21(+0.40%) |
Oct 23, 2019 | 52.58 | 52.58 | 52.06 | 52.26 | 31,408 | -1.53(-2.84%) |
Oct 22, 2019 | 53.87 | 54.04 | 53.62 | 53.79 | 10,619 | -0.18(-0.33%) |
Oct 21, 2019 | 53.81 | 54.00 | 53.77 | 53.97 | 17,485 | -0.58(-1.06%) |
Oct 18, 2019 | 54.64 | 54.65 | 54.35 | 54.55 | 13,400 | -0.17(-0.30%) |
Oct 17, 2019 | 54.63 | 54.82 | 54.62 | 54.72 | 13,027 | +0.66(+1.21%) |
Oct 16, 2019 | 53.78 | 54.23 | 53.78 | 54.06 | 10,762 | +0.37(+0.70%) |
Oct 15, 2019 | 53.66 | 53.79 | 53.57 | 53.69 | 25,137 | -0.04(-0.08%) |
Oct 14, 2019 | 53.91 | 53.97 | 53.72 | 53.73 | 8,396 | +0.31(+0.58%) |
Oct 11, 2019 | 53.16 | 53.78 | 53.14 | 53.42 | 20,000 | +0.32(+0.60%) |
Oct 10, 2019 | 52.91 | 53.26 | 52.91 | 53.10 | 19,333 | -0.28(-0.52%) |
Oct 09, 2019 | 53.32 | 53.44 | 53.25 | 53.38 | 11,670 | +0.46(+0.87%) |
Oct 08, 2019 | 53.45 | 53.45 | 52.80 | 52.92 | 14,297 | -0.46(-0.86%) |
Oct 07, 2019 | 53.44 | 53.64 | 53.38 | 53.38 | 15,594 | +0.41(+0.78%) |
Oct 04, 2019 | 52.45 | 52.98 | 52.45 | 52.97 | 26,400 | +0.61(+1.16%) |
Oct 03, 2019 | 52.15 | 52.43 | 52.10 | 52.36 | 15,461 | +0.38(+0.73%) |
Oct 02, 2019 | 52.53 | 52.58 | 51.76 | 51.98 | 22,805 | -1.10(-2.07%) |
Oct 01, 2019 | 53.46 | 53.46 | 53.06 | 53.08 | 15,189 | -1.03(-1.90%) |
Sep 30, 2019 | 53.90 | 54.18 | 53.90 | 54.11 | 11,464 | +0.05(+0.09%) |
Sep 27, 2019 | 54.27 | 54.27 | 54.01 | 54.06 | 28,700 | -0.33(-0.61%) |
Sep 26, 2019 | 54.40 | 54.56 | 54.27 | 54.39 | 24,859 | +0.59(+1.09%) |
Sep 25, 2019 | 53.81 | 53.85 | 53.73 | 53.80 | 13,729 | -0.14(-0.25%) |
Sep 24, 2019 | 53.89 | 54.14 | 53.88 | 53.94 | 30,069 | +0.35(+0.65%) |
Sep 23, 2019 | 53.42 | 53.61 | 53.35 | 53.59 | 64,390 | +0.14(+0.26%) |
Sep 20, 2019 | 54.00 | 54.00 | 53.35 | 53.45 | 103,200 | +0.09(+0.17%) |
Sep 19, 2019 | 53.47 | 53.59 | 53.35 | 53.36 | 23,742 | -0.46(-0.85%) |
Sep 18, 2019 | 53.67 | 53.97 | 53.62 | 53.82 | 9,167 | -0.31(-0.58%) |
Sep 17, 2019 | 53.83 | 54.17 | 53.83 | 54.13 | 10,117 | +1.10(+2.08%) |
Sep 16, 2019 | 52.84 | 53.04 | 52.78 | 53.03 | 22,733 | -0.71(-1.32%) |
Sep 13, 2019 | 53.83 | 53.83 | 53.62 | 53.74 | 22,300 | -0.45(-0.83%) |
Sep 12, 2019 | 53.69 | 54.31 | 53.68 | 54.19 | 17,898 | +0.71(+1.32%) |
Sep 11, 2019 | 53.43 | 53.74 | 53.32 | 53.48 | 122,051 | +0.43(+0.81%) |
Sep 10, 2019 | 52.90 | 53.29 | 52.90 | 53.05 | 55,402 | +0.09(+0.17%) |
Sep 09, 2019 | 53.32 | 53.37 | 52.88 | 52.96 | 15,096 | -1.10(-2.04%) |
Sep 06, 2019 | 54.03 | 54.34 | 54.03 | 54.06 | 12,500 | -0.05(-0.09%) |
Sep 05, 2019 | 54.46 | 54.46 | 54.04 | 54.11 | 52,800 | -0.40(-0.73%) |
Sep 04, 2019 | 54.42 | 54.55 | 54.32 | 54.51 | 37,657 | +0.59(+1.09%) |
Sep 03, 2019 | 53.63 | 53.95 | 53.60 | 53.92 | 59,751 | +0.67(+1.26%) |
Aug 30, 2019 | 53.67 | 53.73 | 53.06 | 53.25 | 10,600 | -0.06(-0.11%) |
Aug 29, 2019 | 53.36 | 53.41 | 53.12 | 53.31 | 17,457 | +0.45(+0.84%) |
Aug 28, 2019 | 52.62 | 52.95 | 52.58 | 52.87 | 18,431 | +0.23(+0.44%) |
Aug 27, 2019 | 52.73 | 52.85 | 52.46 | 52.63 | 41,199 | +0.22(+0.43%) |
Aug 26, 2019 | 52.52 | 52.52 | 52.29 | 52.41 | 11,470 | -0.17(-0.32%) |
Aug 23, 2019 | 52.75 | 52.90 | 52.23 | 52.58 | 33,300 | -0.37(-0.70%) |
Aug 22, 2019 | 53.09 | 53.14 | 52.75 | 52.95 | 35,007 | -0.49(-0.92%) |
Aug 21, 2019 | 53.24 | 53.57 | 53.21 | 53.44 | 17,116 | +0.82(+1.56%) |
Aug 20, 2019 | 52.50 | 52.67 | 52.50 | 52.62 | 13,357 | +0.20(+0.38%) |
Aug 19, 2019 | 52.48 | 52.70 | 52.38 | 52.42 | 9,331 | +0.12(+0.22%) |
Aug 16, 2019 | 51.91 | 52.39 | 51.91 | 52.30 | 11,900 | +0.95(+1.84%) |
Aug 15, 2019 | 51.36 | 51.49 | 51.14 | 51.36 | 114,062 | -0.08(-0.16%) |
Aug 14, 2019 | 51.64 | 51.80 | 51.44 | 51.44 | 19,717 | -1.30(-2.46%) |
Aug 13, 2019 | 52.42 | 53.09 | 52.42 | 52.74 | 108,931 | -0.25(-0.47%) |
Aug 12, 2019 | 53.18 | 53.21 | 52.95 | 52.99 | 16,558 | -0.16(-0.30%) |
Aug 09, 2019 | 53.55 | 53.57 | 53.05 | 53.15 | 23,300 | -0.44(-0.82%) |
Aug 08, 2019 | 53.35 | 53.76 | 53.35 | 53.59 | 33,851 | +0.37(+0.70%) |
Aug 07, 2019 | 52.51 | 53.25 | 52.43 | 53.22 | 51,804 | +0.04(+0.07%) |
Aug 06, 2019 | 52.84 | 53.47 | 52.46 | 53.18 | 57,804 | -0.26(-0.48%) |
Aug 05, 2019 | 53.28 | 53.44 | 52.80 | 53.44 | 38,093 | -0.95(-1.74%) |
Aug 02, 2019 | 54.41 | 54.52 | 54.01 | 54.38 | 283,500 | +0.04(+0.08%) |
Aug 01, 2019 | 54.07 | 54.96 | 54.05 | 54.34 | 25,701 | +0.26(+0.48%) |
Jul 31, 2019 | 54.07 | 54.57 | 53.73 | 54.08 | 16,242 | +0.16(+0.31%) |
Jul 30, 2019 | 53.81 | 54.07 | 53.49 | 53.91 | 30,583 | +0.06(+0.12%) |
Jul 29, 2019 | 54.07 | 54.33 | 53.72 | 53.85 | 39,622 | -3.40(-5.94%) |
Jul 26, 2019 | 57.84 | 57.84 | 57.23 | 57.25 | 11,000 | +0.31(+0.55%) |
Jul 25, 2019 | 56.88 | 57.21 | 56.79 | 56.94 | 6,184 | +0.42(+0.74%) |
Jul 24, 2019 | 56.38 | 56.68 | 56.29 | 56.52 | 14,565 | +0.14(+0.24%) |
Jul 23, 2019 | 56.15 | 56.41 | 56.15 | 56.38 | 7,502 | +0.40(+0.72%) |
Jul 22, 2019 | 55.96 | 56.11 | 55.90 | 55.98 | 18,347 | -0.02(-0.04%) |
Jul 19, 2019 | 56.22 | 56.28 | 55.93 | 56.00 | 36,500 | -0.28(-0.50%) |
Jul 18, 2019 | 55.67 | 56.35 | 55.64 | 56.28 | 19,435 | +0.29(+0.52%) |
Jul 17, 2019 | 56.32 | 56.38 | 55.96 | 55.99 | 22,388 | +0.00(+0.00%) |
Jul 16, 2019 | 55.81 | 56.04 | 55.81 | 55.99 | 17,728 | +0.26(+0.46%) |
Jul 15, 2019 | 55.93 | 56.02 | 55.72 | 55.73 | 33,444 | +0.05(+0.09%) |
Jul 12, 2019 | 55.67 | 55.91 | 55.54 | 55.68 | 16,400 | +0.02(+0.04%) |
Jul 11, 2019 | 55.98 | 56.02 | 55.60 | 55.66 | 14,541 | -0.04(-0.08%) |
Jul 10, 2019 | 55.93 | 55.93 | 55.54 | 55.70 | 18,064 | -0.70(-1.24%) |
Jul 09, 2019 | 56.07 | 56.40 | 56.07 | 56.40 | 10,627 | -0.05(-0.09%) |
Jul 08, 2019 | 56.30 | 56.49 | 56.24 | 56.45 | 23,498 | +0.38(+0.68%) |
Jul 05, 2019 | 56.14 | 56.14 | 55.72 | 56.07 | 30,100 | -0.61(-1.08%) |
Jul 03, 2019 | 56.70 | 56.86 | 56.61 | 56.68 | 9,700 | +0.56(+1.00%) |
Jul 02, 2019 | 55.70 | 56.13 | 55.70 | 56.12 | 15,465 | +0.68(+1.23%) |
Jul 01, 2019 | 55.76 | 55.76 | 55.33 | 55.44 | 9,924 | -0.29(-0.52%) |
Jun 28, 2019 | 55.58 | 55.86 | 55.55 | 55.73 | 13,200 | +0.71(+1.29%) |
Jun 27, 2019 | 55.00 | 55.19 | 54.84 | 55.02 | 85,632 | -0.84(-1.50%) |
Jun 26, 2019 | 56.12 | 56.12 | 55.77 | 55.86 | 15,956 | -0.54(-0.96%) |
Jun 25, 2019 | 56.61 | 56.74 | 56.40 | 56.40 | 21,895 | -0.27(-0.48%) |
Jun 24, 2019 | 56.51 | 56.78 | 56.51 | 56.67 | 24,169 | +0.41(+0.73%) |
Jun 21, 2019 | 55.86 | 56.35 | 55.80 | 56.26 | 13,400 | +0.53(+0.96%) |
Jun 20, 2019 | 55.63 | 55.76 | 55.52 | 55.73 | 14,528 | +0.83(+1.51%) |
Jun 19, 2019 | 54.50 | 54.95 | 54.50 | 54.90 | 8,951 | +0.52(+0.96%) |
Jun 18, 2019 | 54.67 | 54.67 | 54.29 | 54.37 | 12,870 | +0.08(+0.15%) |
Jun 17, 2019 | 54.21 | 54.45 | 54.21 | 54.29 | 5,512 | +0.20(+0.36%) |
Jun 14, 2019 | 54.10 | 54.21 | 53.79 | 54.09 | 13,400 | -1.27(-2.30%) |
Jun 13, 2019 | 55.46 | 55.53 | 55.32 | 55.37 | 9,104 | -0.29(-0.52%) |
Jun 12, 2019 | 55.80 | 56.03 | 55.61 | 55.66 | 9,310 | +0.40(+0.72%) |
Jun 11, 2019 | 55.39 | 55.44 | 55.17 | 55.26 | 20,027 | -0.10(-0.18%) |
Jun 10, 2019 | 55.40 | 55.62 | 55.36 | 55.36 | 14,490 | +0.44(+0.80%) |
Jun 07, 2019 | 55.04 | 55.25 | 54.92 | 54.92 | 11,300 | +0.62(+1.13%) |
Jun 06, 2019 | 54.24 | 54.37 | 54.15 | 54.30 | 13,620 | +0.33(+0.60%) |
Jun 05, 2019 | 53.85 | 54.01 | 53.78 | 53.98 | 38,300 | +0.48(+0.89%) |
Jun 04, 2019 | 53.69 | 53.69 | 53.32 | 53.50 | 11,605 | +0.19(+0.36%) |
Jun 03, 2019 | 53.09 | 53.35 | 52.85 | 53.31 | 7,433 | +0.93(+1.78%) |
May 31, 2019 | 52.28 | 52.52 | 52.00 | 52.38 | 13,800 | -1.45(-2.69%) |
May 30, 2019 | 53.79 | 53.93 | 53.73 | 53.83 | 11,004 | +0.31(+0.58%) |
May 29, 2019 | 53.53 | 53.55 | 53.21 | 53.52 | 16,086 | -0.54(-1.00%) |
May 28, 2019 | 54.41 | 54.53 | 54.05 | 54.06 | 35,702 | -0.85(-1.55%) |
May 24, 2019 | 54.66 | 54.93 | 54.49 | 54.91 | 35,300 | +1.11(+2.06%) |
May 23, 2019 | 53.76 | 53.97 | 53.69 | 53.80 | 16,134 | -0.52(-0.96%) |
May 22, 2019 | 54.17 | 54.32 | 54.14 | 54.32 | 23,310 | +0.23(+0.43%) |
May 21, 2019 | 54.04 | 54.09 | 53.87 | 54.09 | 9,990 | +0.22(+0.40%) |
May 20, 2019 | 53.81 | 54.04 | 53.80 | 53.87 | 119,256 | -0.33(-0.61%) |
May 17, 2019 | 54.26 | 54.39 | 54.06 | 54.20 | 173,700 | -0.30(-0.55%) |
May 16, 2019 | 54.34 | 54.77 | 54.34 | 54.50 | 144,163 | +0.14(+0.26%) |
May 15, 2019 | 53.43 | 54.38 | 53.42 | 54.36 | 18,966 | +0.46(+0.85%) |
May 14, 2019 | 53.79 | 54.05 | 53.71 | 53.90 | 14,355 | +0.62(+1.17%) |
May 13, 2019 | 53.26 | 53.44 | 53.08 | 53.28 | 11,733 | -0.87(-1.60%) |
May 10, 2019 | 53.69 | 54.21 | 53.68 | 54.15 | 14,400 | +0.61(+1.14%) |
May 09, 2019 | 53.36 | 53.68 | 53.34 | 53.53 | 11,929 | -0.28(-0.51%) |
May 08, 2019 | 53.71 | 53.97 | 53.67 | 53.81 | 15,815 | +0.52(+0.97%) |
May 07, 2019 | 53.66 | 53.66 | 53.15 | 53.30 | 14,025 | -0.60(-1.12%) |
May 06, 2019 | 53.68 | 54.08 | 53.68 | 53.90 | 8,019 | -0.21(-0.39%) |
May 03, 2019 | 53.98 | 54.11 | 53.91 | 54.11 | 36,200 | +0.28(+0.52%) |
May 02, 2019 | 54.22 | 54.22 | 53.67 | 53.83 | 10,199 | +0.09(+0.17%) |