Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.95 | 38.97 | 37.14 | 38.45 | 1,046,467 | -0.72(-1.83%) |
Apr 29, 2020 | 38.09 | 39.78 | 37.55 | 39.17 | 678,975 | +2.04(+5.48%) |
Apr 28, 2020 | 37.18 | 37.87 | 36.27 | 37.13 | 610,641 | +0.74(+2.04%) |
Apr 27, 2020 | 33.95 | 36.93 | 33.64 | 36.39 | 618,228 | +2.75(+8.18%) |
Apr 24, 2020 | 33.33 | 33.87 | 32.64 | 33.64 | 548,200 | +0.45(+1.35%) |
Apr 23, 2020 | 33.05 | 33.67 | 32.58 | 33.19 | 619,411 | +0.50(+1.54%) |
Apr 22, 2020 | 34.21 | 34.88 | 32.48 | 32.69 | 587,498 | -0.76(-2.28%) |
Apr 21, 2020 | 35.09 | 35.68 | 33.13 | 33.45 | 1,192,621 | -3.09(-8.46%) |
Apr 20, 2020 | 35.80 | 37.34 | 35.45 | 36.54 | 818,243 | -0.45(-1.21%) |
Apr 17, 2020 | 35.88 | 37.50 | 35.43 | 36.99 | 550,827 | +2.83(+8.27%) |
Apr 16, 2020 | 36.14 | 36.26 | 33.52 | 34.16 | 692,378 | -1.87(-5.18%) |
Apr 15, 2020 | 36.78 | 37.13 | 35.60 | 36.03 | 363,154 | -2.42(-6.29%) |
Apr 14, 2020 | 40.64 | 41.24 | 38.09 | 38.45 | 478,929 | -1.45(-3.63%) |
Apr 13, 2020 | 42.62 | 42.62 | 39.50 | 39.89 | 423,625 | -2.78(-6.51%) |
Apr 09, 2020 | 40.97 | 42.98 | 40.45 | 42.67 | 495,135 | +3.19(+8.07%) |
Apr 08, 2020 | 36.91 | 39.65 | 35.89 | 39.48 | 575,257 | +3.45(+9.56%) |
Apr 07, 2020 | 37.62 | 38.22 | 35.61 | 36.04 | 693,007 | +0.07(+0.19%) |
Apr 06, 2020 | 35.61 | 37.00 | 35.08 | 35.97 | 916,485 | +2.07(+6.12%) |
Apr 03, 2020 | 35.39 | 35.75 | 33.19 | 33.90 | 902,739 | -1.64(-4.61%) |
Apr 02, 2020 | 32.99 | 35.60 | 32.70 | 35.53 | 987,689 | +2.14(+6.41%) |
Apr 01, 2020 | 34.12 | 34.58 | 33.24 | 33.39 | 413,908 | -2.33(-6.53%) |
Mar 31, 2020 | 35.84 | 37.70 | 35.57 | 35.73 | 808,868 | -0.35(-0.98%) |
Mar 30, 2020 | 35.39 | 36.29 | 34.00 | 36.08 | 667,055 | +0.69(+1.94%) |
Mar 27, 2020 | 33.89 | 36.56 | 33.84 | 35.39 | 596,642 | -0.17(-0.48%) |
Mar 26, 2020 | 33.52 | 35.85 | 33.08 | 35.56 | 671,880 | +2.29(+6.89%) |
Mar 25, 2020 | 33.78 | 34.68 | 31.90 | 33.27 | 641,492 | +0.04(+0.11%) |
Mar 24, 2020 | 32.04 | 33.40 | 31.62 | 33.23 | 499,801 | +2.80(+9.19%) |
Mar 23, 2020 | 31.60 | 33.12 | 27.72 | 30.43 | 983,349 | -1.74(-5.41%) |
Mar 20, 2020 | 33.74 | 36.54 | 31.89 | 32.18 | 1,251,709 | -1.27(-3.78%) |
Mar 19, 2020 | 31.14 | 33.72 | 29.18 | 33.44 | 1,655,550 | +2.11(+6.74%) |
Mar 18, 2020 | 38.25 | 41.15 | 26.46 | 31.33 | 1,800,134 | -9.28(-22.85%) |
Mar 17, 2020 | 36.84 | 41.05 | 35.39 | 40.61 | 943,152 | +4.63(+12.85%) |
Mar 16, 2020 | 38.72 | 39.41 | 35.97 | 35.98 | 912,445 | -5.11(-12.44%) |
Mar 13, 2020 | 41.18 | 42.03 | 38.59 | 41.09 | 940,043 | +2.80(+7.31%) |
Mar 12, 2020 | 37.32 | 42.73 | 35.93 | 38.29 | 1,101,473 | -2.20(-5.43%) |
Mar 11, 2020 | 41.83 | 42.61 | 39.73 | 40.49 | 942,298 | -2.82(-6.50%) |
Mar 10, 2020 | 42.12 | 43.39 | 40.47 | 43.31 | 1,352,749 | +3.14(+7.82%) |
Mar 09, 2020 | 45.65 | 46.16 | 39.33 | 40.17 | 1,238,654 | -8.48(-17.43%) |
Mar 06, 2020 | 48.49 | 50.00 | 47.28 | 48.65 | 991,217 | -2.11(-4.16%) |
Mar 05, 2020 | 50.95 | 52.01 | 50.19 | 50.76 | 634,684 | -1.88(-3.58%) |
Mar 04, 2020 | 51.74 | 52.68 | 50.33 | 52.65 | 584,987 | +1.76(+3.46%) |
Mar 03, 2020 | 52.65 | 53.33 | 50.66 | 50.89 | 772,569 | -1.54(-2.94%) |
Mar 02, 2020 | 50.07 | 52.43 | 49.03 | 52.43 | 545,879 | +2.33(+4.65%) |
Feb 28, 2020 | 50.53 | 51.25 | 49.12 | 50.10 | 839,166 | -1.29(-2.52%) |
Feb 27, 2020 | 52.14 | 53.47 | 50.14 | 51.39 | 782,110 | -1.85(-3.47%) |
Feb 26, 2020 | 54.56 | 54.66 | 52.79 | 53.24 | 751,899 | -0.80(-1.48%) |
Feb 25, 2020 | 56.99 | 57.06 | 53.93 | 54.04 | 777,846 | -2.89(-5.08%) |
Feb 24, 2020 | 57.70 | 57.97 | 56.70 | 56.93 | 658,008 | -2.73(-4.58%) |
Feb 21, 2020 | 59.95 | 60.14 | 59.51 | 59.66 | 627,431 | -0.72(-1.20%) |
Feb 20, 2020 | 59.19 | 60.43 | 59.19 | 60.38 | 492,182 | +1.05(+1.76%) |
Feb 19, 2020 | 58.76 | 59.52 | 58.70 | 59.34 | 409,762 | +0.67(+1.14%) |
Feb 18, 2020 | 58.57 | 59.04 | 58.07 | 58.67 | 294,648 | -0.16(-0.28%) |
Feb 14, 2020 | 58.66 | 59.14 | 58.60 | 58.83 | 286,447 | -0.05(-0.08%) |
Feb 13, 2020 | 57.73 | 58.92 | 57.73 | 58.88 | 212,309 | +0.86(+1.48%) |
Feb 12, 2020 | 58.33 | 58.33 | 57.60 | 58.02 | 317,578 | +0.19(+0.33%) |
Feb 11, 2020 | 57.89 | 58.72 | 57.78 | 57.83 | 281,547 | +0.06(+0.10%) |
Feb 10, 2020 | 57.11 | 57.94 | 57.07 | 57.78 | 283,340 | +0.34(+0.60%) |
Feb 07, 2020 | 57.72 | 57.98 | 57.28 | 57.43 | 265,641 | -0.58(-1.00%) |
Feb 06, 2020 | 58.81 | 58.97 | 57.93 | 58.01 | 349,865 | -0.45(-0.77%) |
Feb 05, 2020 | 58.34 | 58.76 | 58.00 | 58.46 | 503,720 | +0.96(+1.67%) |
Feb 04, 2020 | 57.87 | 57.94 | 57.29 | 57.50 | 476,062 | +0.63(+1.10%) |
Feb 03, 2020 | 56.55 | 57.17 | 55.94 | 56.88 | 496,595 | +0.82(+1.46%) |
Jan 31, 2020 | 56.54 | 56.66 | 55.94 | 56.06 | 450,280 | -0.99(-1.73%) |
Jan 30, 2020 | 55.84 | 57.17 | 55.67 | 57.05 | 230,514 | +0.93(+1.66%) |
Jan 29, 2020 | 56.96 | 57.43 | 56.09 | 56.12 | 298,466 | -0.92(-1.61%) |
Jan 28, 2020 | 57.21 | 57.60 | 56.94 | 57.04 | 281,792 | +0.17(+0.30%) |
Jan 27, 2020 | 56.53 | 57.38 | 56.33 | 56.87 | 312,014 | -0.69(-1.20%) |
Jan 24, 2020 | 58.63 | 58.63 | 56.91 | 57.56 | 361,994 | -0.94(-1.61%) |
Jan 23, 2020 | 57.80 | 58.75 | 57.17 | 58.50 | 614,170 | +0.13(+0.23%) |
Jan 22, 2020 | 57.14 | 58.65 | 56.80 | 58.37 | 853,561 | -0.54(-0.92%) |
Jan 21, 2020 | 60.80 | 60.80 | 58.86 | 58.91 | 626,984 | -1.26(-2.10%) |
Jan 17, 2020 | 60.37 | 60.62 | 59.90 | 60.17 | 506,223 | -0.05(-0.08%) |
Jan 16, 2020 | 59.98 | 60.57 | 59.80 | 60.22 | 949,967 | +0.78(+1.31%) |
Jan 15, 2020 | 60.10 | 60.42 | 59.12 | 59.44 | 1,106,435 | -1.03(-1.70%) |
Jan 14, 2020 | 59.69 | 60.64 | 59.42 | 60.46 | 625,130 | +0.71(+1.19%) |
Jan 13, 2020 | 59.63 | 59.84 | 59.32 | 59.75 | 324,499 | +0.28(+0.46%) |
Jan 10, 2020 | 59.64 | 59.78 | 59.21 | 59.48 | 296,991 | -0.29(-0.49%) |
Jan 09, 2020 | 60.28 | 60.39 | 59.70 | 59.77 | 213,134 | -0.15(-0.25%) |
Jan 08, 2020 | 59.68 | 60.16 | 59.61 | 59.92 | 361,911 | +0.25(+0.41%) |
Jan 07, 2020 | 59.98 | 59.98 | 59.25 | 59.68 | 171,458 | -0.44(-0.73%) |
Jan 06, 2020 | 59.98 | 60.24 | 59.52 | 60.11 | 223,859 | -0.34(-0.57%) |
Jan 03, 2020 | 59.81 | 60.65 | 59.64 | 60.45 | 271,074 | -0.32(-0.53%) |
Jan 02, 2020 | 61.27 | 61.27 | 59.97 | 60.78 | 320,778 | +0.03(+0.05%) |
Dec 31, 2019 | 60.53 | 60.98 | 60.32 | 60.75 | 288,668 | +0.13(+0.22%) |
Dec 30, 2019 | 60.98 | 61.70 | 60.29 | 60.62 | 194,799 | +0.09(+0.14%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.42 | 60.53 | 114,203 | -0.57(-0.93%) |
Dec 26, 2019 | 61.12 | 61.12 | 60.80 | 61.10 | 113,110 | +0.10(+0.17%) |
Dec 24, 2019 | 60.90 | 61.03 | 60.60 | 60.99 | 81,122 | -0.02(-0.03%) |
Dec 23, 2019 | 61.33 | 61.33 | 60.65 | 61.01 | 324,170 | -0.17(-0.28%) |
Dec 20, 2019 | 61.54 | 61.70 | 60.92 | 61.18 | 804,584 | -0.13(-0.22%) |
Dec 19, 2019 | 60.90 | 61.37 | 60.67 | 61.32 | 477,818 | +0.68(+1.13%) |
Dec 18, 2019 | 61.31 | 61.31 | 60.45 | 60.63 | 544,099 | -0.40(-0.65%) |
Dec 17, 2019 | 60.80 | 61.38 | 60.57 | 61.03 | 519,106 | +0.37(+0.61%) |
Dec 16, 2019 | 61.33 | 61.61 | 60.57 | 60.66 | 536,293 | -0.16(-0.27%) |
Dec 13, 2019 | 60.94 | 61.68 | 60.42 | 60.82 | 261,697 | -0.68(-1.11%) |
Dec 12, 2019 | 59.56 | 61.68 | 59.43 | 61.51 | 392,117 | +2.03(+3.42%) |
Dec 11, 2019 | 59.56 | 59.66 | 59.17 | 59.48 | 149,742 | -0.01(-0.02%) |
Dec 10, 2019 | 59.31 | 59.68 | 59.07 | 59.49 | 158,022 | +0.11(+0.19%) |
Dec 09, 2019 | 59.36 | 59.72 | 59.26 | 59.37 | 286,075 | -0.35(-0.59%) |
Dec 06, 2019 | 59.67 | 60.13 | 59.64 | 59.72 | 465,030 | +0.81(+1.37%) |
Dec 05, 2019 | 59.07 | 59.33 | 58.77 | 58.92 | 301,662 | +0.25(+0.42%) |
Dec 04, 2019 | 58.01 | 58.84 | 56.61 | 58.67 | 449,194 | +1.01(+1.74%) |
Dec 03, 2019 | 57.63 | 57.68 | 56.95 | 57.66 | 311,969 | -0.43(-0.74%) |
Dec 02, 2019 | 58.51 | 59.00 | 58.00 | 58.09 | 362,129 | -0.21(-0.36%) |
Nov 29, 2019 | 58.14 | 58.58 | 57.97 | 58.30 | 231,672 | +0.06(+0.10%) |
Nov 27, 2019 | 58.05 | 58.42 | 57.98 | 58.24 | 163,297 | +0.20(+0.34%) |
Nov 26, 2019 | 57.94 | 58.16 | 57.42 | 58.04 | 243,913 | +0.21(+0.36%) |
Nov 25, 2019 | 57.78 | 57.96 | 57.39 | 57.83 | 364,700 | +0.06(+0.10%) |
Nov 22, 2019 | 57.35 | 57.97 | 57.05 | 57.78 | 336,288 | +0.64(+1.11%) |
Nov 21, 2019 | 57.68 | 57.68 | 56.57 | 57.14 | 344,406 | -0.20(-0.35%) |
Nov 20, 2019 | 57.24 | 57.94 | 56.99 | 57.34 | 425,759 | -0.32(-0.56%) |
Nov 19, 2019 | 57.36 | 57.93 | 57.14 | 57.66 | 513,173 | +0.55(+0.96%) |
Nov 18, 2019 | 56.68 | 57.22 | 56.30 | 57.11 | 376,845 | +0.15(+0.27%) |
Nov 15, 2019 | 57.12 | 57.27 | 56.67 | 56.96 | 399,921 | +0.17(+0.30%) |
Nov 14, 2019 | 56.39 | 56.81 | 55.95 | 56.79 | 228,112 | +0.36(+0.64%) |
Nov 13, 2019 | 56.21 | 56.65 | 55.91 | 56.43 | 256,196 | -0.34(-0.60%) |
Nov 12, 2019 | 56.75 | 57.16 | 56.33 | 56.77 | 170,056 | -0.04(-0.07%) |
Nov 11, 2019 | 56.84 | 57.25 | 56.67 | 56.81 | 153,752 | -0.37(-0.65%) |
Nov 08, 2019 | 56.99 | 57.51 | 56.95 | 57.18 | 129,690 | -0.09(-0.15%) |
Nov 07, 2019 | 57.92 | 58.30 | 57.06 | 57.26 | 261,280 | +0.12(+0.22%) |
Nov 06, 2019 | 57.32 | 57.47 | 56.71 | 57.14 | 233,996 | -0.44(-0.76%) |
Nov 05, 2019 | 57.90 | 58.47 | 57.46 | 57.58 | 308,108 | +0.11(+0.20%) |
Nov 04, 2019 | 57.42 | 57.82 | 57.16 | 57.46 | 475,336 | +0.50(+0.88%) |
Nov 01, 2019 | 56.33 | 56.96 | 55.97 | 56.96 | 484,625 | +1.13(+2.02%) |
Oct 31, 2019 | 56.88 | 56.90 | 55.29 | 55.83 | 467,472 | -1.68(-2.92%) |
Oct 30, 2019 | 57.64 | 57.82 | 56.89 | 57.51 | 329,294 | -0.32(-0.56%) |
Oct 29, 2019 | 57.16 | 58.11 | 57.12 | 57.83 | 403,346 | +0.36(+0.63%) |
Oct 28, 2019 | 56.80 | 57.84 | 56.78 | 57.47 | 547,565 | +0.91(+1.61%) |
Oct 25, 2019 | 55.39 | 56.72 | 55.21 | 56.56 | 378,055 | +0.90(+1.62%) |
Oct 24, 2019 | 56.35 | 56.35 | 55.38 | 55.67 | 203,415 | -0.62(-1.11%) |
Oct 23, 2019 | 56.57 | 57.04 | 56.11 | 56.29 | 299,258 | -0.29(-0.52%) |
Oct 22, 2019 | 55.56 | 57.02 | 55.04 | 56.58 | 782,953 | +0.75(+1.34%) |
Oct 21, 2019 | 55.14 | 56.02 | 54.70 | 55.84 | 580,992 | +0.89(+1.62%) |
Oct 18, 2019 | 54.71 | 55.15 | 54.41 | 54.95 | 547,277 | +0.10(+0.19%) |
Oct 17, 2019 | 55.20 | 55.31 | 53.81 | 54.84 | 688,839 | -0.06(-0.10%) |
Oct 16, 2019 | 54.91 | 55.49 | 53.04 | 54.90 | 1,215,651 | +1.35(+2.53%) |
Oct 15, 2019 | 53.25 | 54.06 | 52.83 | 53.54 | 391,477 | +0.54(+1.02%) |
Oct 14, 2019 | 52.89 | 53.29 | 52.83 | 53.01 | 245,944 | -0.22(-0.41%) |
Oct 11, 2019 | 53.22 | 53.72 | 53.17 | 53.22 | 314,465 | +0.82(+1.57%) |
Oct 10, 2019 | 52.00 | 52.83 | 51.70 | 52.40 | 305,469 | +0.70(+1.36%) |
Oct 09, 2019 | 52.19 | 52.25 | 51.51 | 51.70 | 436,699 | +0.03(+0.06%) |
Oct 08, 2019 | 52.30 | 52.76 | 51.59 | 51.67 | 276,658 | -1.10(-2.09%) |
Oct 07, 2019 | 52.53 | 53.27 | 52.53 | 52.77 | 397,328 | -0.16(-0.30%) |
Oct 04, 2019 | 52.38 | 52.97 | 51.90 | 52.93 | 266,191 | +0.49(+0.94%) |
Oct 03, 2019 | 51.98 | 52.46 | 51.28 | 52.44 | 260,017 | +0.44(+0.84%) |
Oct 02, 2019 | 52.20 | 52.62 | 51.49 | 52.00 | 425,691 | -0.78(-1.47%) |
Oct 01, 2019 | 54.12 | 54.48 | 52.52 | 52.78 | 387,934 | -0.95(-1.76%) |
Sep 30, 2019 | 53.90 | 54.16 | 53.58 | 53.72 | 309,364 | +0.13(+0.25%) |
Sep 27, 2019 | 53.30 | 54.13 | 52.43 | 53.59 | 542,207 | +0.80(+1.52%) |
Sep 26, 2019 | 53.39 | 53.39 | 52.63 | 52.79 | 262,396 | -0.60(-1.12%) |
Sep 25, 2019 | 52.55 | 53.71 | 52.52 | 53.38 | 366,651 | +1.16(+2.23%) |
Sep 24, 2019 | 53.25 | 53.58 | 51.88 | 52.22 | 372,129 | -1.04(-1.96%) |
Sep 23, 2019 | 52.31 | 53.55 | 52.31 | 53.26 | 341,277 | +0.58(+1.10%) |
Sep 20, 2019 | 53.12 | 53.63 | 52.43 | 52.68 | 784,103 | -0.34(-0.64%) |
Sep 19, 2019 | 53.34 | 53.94 | 52.95 | 53.02 | 312,683 | -0.46(-0.87%) |
Sep 18, 2019 | 53.16 | 53.68 | 52.95 | 53.49 | 313,384 | +0.01(+0.02%) |
Sep 17, 2019 | 53.55 | 53.67 | 52.90 | 53.48 | 418,394 | -0.50(-0.93%) |
Sep 16, 2019 | 54.21 | 54.24 | 53.55 | 53.98 | 621,682 | -0.88(-1.60%) |
Sep 13, 2019 | 54.48 | 55.29 | 54.06 | 54.86 | 684,915 | +0.89(+1.65%) |
Sep 12, 2019 | 53.78 | 54.32 | 53.17 | 53.97 | 401,256 | -0.23(-0.42%) |
Sep 11, 2019 | 52.91 | 54.40 | 51.94 | 54.20 | 463,509 | +1.56(+2.97%) |
Sep 10, 2019 | 51.95 | 52.68 | 51.37 | 52.64 | 728,914 | +1.06(+2.06%) |
Sep 09, 2019 | 50.82 | 51.68 | 50.52 | 51.58 | 815,151 | +1.32(+2.62%) |
Sep 06, 2019 | 50.26 | 50.57 | 49.45 | 50.26 | 565,551 | +0.24(+0.47%) |
Sep 05, 2019 | 49.10 | 50.30 | 49.10 | 50.02 | 488,099 | +1.64(+3.38%) |
Sep 04, 2019 | 48.70 | 48.70 | 48.12 | 48.39 | 232,294 | +0.31(+0.65%) |
Sep 03, 2019 | 49.47 | 49.61 | 47.85 | 48.07 | 442,478 | -1.79(-3.59%) |
Aug 30, 2019 | 49.09 | 49.93 | 48.94 | 49.86 | 409,322 | +0.78(+1.58%) |
Aug 29, 2019 | 48.82 | 49.37 | 48.82 | 49.09 | 481,003 | +0.66(+1.37%) |
Aug 28, 2019 | 48.01 | 48.95 | 47.86 | 48.42 | 334,215 | +0.28(+0.59%) |
Aug 27, 2019 | 49.65 | 49.65 | 47.82 | 48.14 | 491,508 | -1.29(-2.60%) |
Aug 26, 2019 | 49.28 | 49.47 | 48.56 | 49.43 | 373,881 | +0.39(+0.79%) |
Aug 23, 2019 | 50.26 | 50.61 | 48.85 | 49.04 | 521,925 | -1.43(-2.83%) |
Aug 22, 2019 | 50.82 | 51.41 | 50.37 | 50.47 | 347,113 | -0.29(-0.58%) |
Aug 21, 2019 | 50.41 | 51.12 | 50.30 | 50.76 | 372,600 | +0.40(+0.79%) |
Aug 20, 2019 | 51.31 | 51.31 | 50.19 | 50.36 | 397,377 | -1.09(-2.12%) |
Aug 19, 2019 | 52.01 | 52.17 | 51.41 | 51.45 | 300,770 | +0.35(+0.69%) |
Aug 16, 2019 | 50.30 | 51.44 | 50.30 | 51.10 | 466,046 | +1.11(+2.22%) |
Aug 15, 2019 | 51.14 | 51.26 | 49.90 | 49.99 | 232,374 | -0.88(-1.73%) |
Aug 14, 2019 | 50.91 | 51.70 | 50.42 | 50.87 | 352,472 | -1.48(-2.82%) |
Aug 13, 2019 | 51.74 | 53.35 | 51.74 | 52.35 | 215,612 | +0.60(+1.15%) |
Aug 12, 2019 | 52.23 | 52.56 | 51.63 | 51.76 | 234,572 | -1.21(-2.29%) |
Aug 09, 2019 | 52.93 | 53.32 | 52.39 | 52.97 | 255,206 | -0.28(-0.53%) |
Aug 08, 2019 | 52.38 | 53.34 | 52.04 | 53.25 | 538,717 | +1.93(+3.76%) |
Aug 07, 2019 | 51.18 | 51.87 | 50.44 | 51.32 | 667,971 | -0.90(-1.72%) |
Aug 06, 2019 | 51.98 | 52.41 | 50.96 | 52.22 | 457,549 | +0.63(+1.23%) |
Aug 05, 2019 | 52.39 | 53.22 | 50.95 | 51.58 | 437,501 | -2.10(-3.91%) |
Aug 02, 2019 | 54.25 | 54.76 | 53.09 | 53.69 | 353,337 | -0.81(-1.49%) |
Aug 01, 2019 | 57.38 | 57.65 | 54.35 | 54.50 | 604,965 | -2.85(-4.97%) |
Jul 31, 2019 | 57.34 | 58.16 | 57.18 | 57.35 | 628,615 | -0.38(-0.65%) |
Jul 30, 2019 | 56.72 | 57.74 | 56.66 | 57.73 | 479,814 | +0.57(+0.99%) |
Jul 29, 2019 | 57.52 | 57.78 | 57.08 | 57.16 | 482,364 | -0.57(-0.98%) |
Jul 26, 2019 | 56.93 | 57.78 | 56.86 | 57.73 | 625,719 | +0.83(+1.46%) |
Jul 25, 2019 | 57.46 | 57.61 | 56.61 | 56.90 | 606,949 | -0.28(-0.50%) |
Jul 24, 2019 | 55.95 | 57.25 | 55.92 | 57.18 | 970,957 | +1.01(+1.80%) |
Jul 23, 2019 | 55.31 | 56.18 | 55.28 | 56.17 | 394,841 | +0.86(+1.55%) |
Jul 22, 2019 | 55.47 | 55.62 | 54.95 | 55.31 | 316,664 | -0.23(-0.41%) |
Jul 19, 2019 | 55.96 | 56.09 | 55.49 | 55.54 | 772,935 | -0.54(-0.96%) |
Jul 18, 2019 | 54.73 | 56.09 | 54.39 | 56.08 | 1,197,871 | +1.72(+3.16%) |
Jul 17, 2019 | 52.87 | 54.59 | 52.58 | 54.36 | 1,449,882 | +1.57(+2.97%) |
Jul 16, 2019 | 53.05 | 53.05 | 51.73 | 52.79 | 550,829 | -0.20(-0.37%) |
Jul 15, 2019 | 54.45 | 54.45 | 52.94 | 52.99 | 534,853 | -1.30(-2.40%) |
Jul 12, 2019 | 53.57 | 54.47 | 53.31 | 54.29 | 390,492 | +0.95(+1.79%) |
Jul 11, 2019 | 52.87 | 53.43 | 52.57 | 53.34 | 345,819 | +0.46(+0.87%) |
Jul 10, 2019 | 53.47 | 53.47 | 52.53 | 52.87 | 286,603 | -0.53(-0.99%) |
Jul 09, 2019 | 52.88 | 53.44 | 52.33 | 53.40 | 363,007 | -0.06(-0.11%) |
Jul 08, 2019 | 54.10 | 54.40 | 53.32 | 53.46 | 290,510 | -1.11(-2.04%) |
Jul 05, 2019 | 54.50 | 55.10 | 54.25 | 54.57 | 199,853 | +0.44(+0.82%) |
Jul 03, 2019 | 54.33 | 54.36 | 53.95 | 54.13 | 118,619 | +0.05(+0.09%) |
Jul 02, 2019 | 54.73 | 54.81 | 53.74 | 54.08 | 364,791 | -0.50(-0.92%) |
Jul 01, 2019 | 54.89 | 55.21 | 54.39 | 54.58 | 506,989 | +0.31(+0.57%) |
Jun 28, 2019 | 54.09 | 55.00 | 53.74 | 54.27 | 1,154,319 | +0.76(+1.41%) |
Jun 27, 2019 | 53.06 | 53.82 | 53.06 | 53.52 | 289,113 | +0.50(+0.94%) |
Jun 26, 2019 | 52.22 | 53.25 | 51.95 | 53.02 | 366,666 | +0.80(+1.54%) |
Jun 25, 2019 | 52.29 | 52.58 | 51.45 | 52.21 | 322,331 | +0.03(+0.05%) |
Jun 24, 2019 | 52.93 | 53.16 | 52.12 | 52.19 | 256,927 | -0.70(-1.32%) |
Jun 21, 2019 | 52.83 | 53.47 | 52.53 | 52.88 | 719,133 | -0.10(-0.20%) |
Jun 20, 2019 | 53.97 | 53.97 | 52.20 | 52.99 | 663,065 | -0.49(-0.92%) |
Jun 19, 2019 | 53.58 | 54.65 | 53.47 | 53.48 | 425,547 | +0.02(+0.04%) |
Jun 18, 2019 | 52.02 | 54.19 | 51.87 | 53.46 | 589,612 | +1.46(+2.81%) |
Jun 17, 2019 | 53.05 | 53.15 | 51.84 | 52.00 | 392,424 | -1.16(-2.18%) |
Jun 14, 2019 | 52.70 | 53.24 | 51.91 | 53.16 | 313,919 | +0.55(+1.04%) |
Jun 13, 2019 | 52.87 | 53.19 | 52.40 | 52.61 | 293,399 | -0.18(-0.34%) |
Jun 12, 2019 | 53.11 | 53.11 | 52.35 | 52.79 | 226,541 | -0.26(-0.50%) |
Jun 11, 2019 | 52.94 | 53.61 | 52.27 | 53.05 | 297,943 | +0.67(+1.28%) |
Jun 10, 2019 | 52.62 | 53.14 | 51.85 | 52.38 | 278,546 | +0.40(+0.76%) |
Jun 07, 2019 | 52.26 | 52.31 | 51.70 | 51.99 | 177,718 | -0.30(-0.58%) |
Jun 06, 2019 | 52.09 | 52.48 | 51.30 | 52.29 | 219,727 | -0.01(-0.02%) |
Jun 05, 2019 | 52.30 | 52.75 | 51.41 | 52.30 | 188,177 | -0.13(-0.25%) |
Jun 04, 2019 | 51.41 | 52.49 | 51.16 | 52.43 | 246,354 | +1.77(+3.48%) |
Jun 03, 2019 | 49.99 | 50.78 | 49.43 | 50.67 | 340,437 | +0.67(+1.34%) |
May 31, 2019 | 50.03 | 50.60 | 49.85 | 49.99 | 416,652 | -0.66(-1.30%) |
May 30, 2019 | 51.61 | 51.86 | 50.10 | 50.66 | 263,230 | -0.95(-1.85%) |
May 29, 2019 | 50.58 | 51.78 | 50.29 | 51.61 | 361,950 | +0.65(+1.28%) |
May 28, 2019 | 51.78 | 52.08 | 50.92 | 50.96 | 293,530 | -1.03(-1.98%) |
May 24, 2019 | 51.57 | 52.18 | 51.42 | 51.99 | 245,183 | +0.76(+1.47%) |
May 23, 2019 | 52.21 | 52.21 | 50.84 | 51.23 | 246,787 | -1.51(-2.86%) |
May 22, 2019 | 53.04 | 53.11 | 52.42 | 52.74 | 228,727 | -0.42(-0.80%) |
May 21, 2019 | 53.17 | 53.56 | 53.11 | 53.17 | 219,488 | +0.19(+0.36%) |
May 20, 2019 | 52.76 | 53.58 | 52.76 | 52.98 | 144,403 | +0.06(+0.11%) |
May 17, 2019 | 52.70 | 53.85 | 52.70 | 52.92 | 186,402 | -0.33(-0.62%) |
May 16, 2019 | 52.78 | 53.57 | 52.78 | 53.25 | 246,135 | +0.83(+1.58%) |
May 15, 2019 | 52.30 | 52.69 | 51.63 | 52.42 | 290,728 | -0.50(-0.95%) |
May 14, 2019 | 52.11 | 53.29 | 51.75 | 52.92 | 265,637 | +0.94(+1.82%) |
May 13, 2019 | 53.42 | 53.42 | 51.85 | 51.98 | 267,114 | -2.44(-4.48%) |
May 10, 2019 | 54.08 | 54.61 | 53.63 | 54.41 | 200,700 | +0.00(+0.00%) |
May 09, 2019 | 54.01 | 54.82 | 53.62 | 54.41 | 241,348 | -0.20(-0.36%) |
May 08, 2019 | 55.07 | 55.53 | 54.54 | 54.61 | 246,270 | -0.65(-1.18%) |
May 07, 2019 | 55.38 | 55.59 | 54.95 | 55.26 | 251,215 | -0.66(-1.18%) |
May 06, 2019 | 54.72 | 56.27 | 54.72 | 55.92 | 525,625 | +0.16(+0.29%) |
May 03, 2019 | 55.24 | 55.94 | 55.13 | 55.76 | 226,860 | +0.76(+1.37%) |
May 02, 2019 | 54.32 | 55.28 | 54.32 | 55.01 | 336,643 | +0.63(+1.16%) |