Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.77 | 66.83 | 66.77 | 66.83 | 95 | +0.15(+0.23%) |
Apr 29, 2020 | 66.68 | 66.68 | 66.67 | 66.67 | 120 | +0.10(+0.16%) |
Apr 28, 2020 | 66.56 | 66.58 | 66.55 | 66.57 | 480 | +0.11(+0.17%) |
Apr 27, 2020 | 66.45 | 66.47 | 66.44 | 66.45 | 439 | +0.08(+0.11%) |
Apr 26, 2020 | 66.36 | 66.39 | 66.35 | 66.38 | 319 | +0.01(+0.01%) |
Apr 24, 2020 | 66.25 | 66.44 | 66.24 | 66.37 | 4,414 | +0.12(+0.17%) |
Apr 23, 2020 | 66.25 | 66.26 | 66.24 | 66.25 | 317 | +0.04(+0.07%) |
Apr 22, 2020 | 66.20 | 66.22 | 66.20 | 66.21 | 327 | +0.18(+0.27%) |
Apr 21, 2020 | 66.04 | 66.05 | 66.03 | 66.03 | 268 | +0.10(+0.15%) |
Apr 20, 2020 | 65.93 | 65.94 | 65.91 | 65.93 | 332 | +0.51(+0.78%) |
Apr 19, 2020 | 65.51 | 65.51 | 65.40 | 65.42 | 99 | -0.38(-0.58%) |
Apr 17, 2020 | 65.68 | 65.86 | 65.67 | 65.80 | 3,785 | +0.12(+0.19%) |
Apr 16, 2020 | 65.68 | 65.70 | 65.67 | 65.68 | 350 | +0.11(+0.17%) |
Apr 15, 2020 | 65.55 | 65.58 | 65.55 | 65.57 | 377 | +0.15(+0.23%) |
Apr 14, 2020 | 65.41 | 65.43 | 65.40 | 65.42 | 364 | +0.77(+1.18%) |
Apr 13, 2020 | 64.70 | 64.70 | 64.66 | 64.66 | 89 | +0.11(+0.17%) |
Apr 12, 2020 | 64.56 | 64.56 | 64.48 | 64.55 | 88 | -0.05(-0.08%) |
Apr 10, 2020 | 65.07 | 65.11 | 64.50 | 64.60 | 4,103 | -0.43(-0.67%) |
Apr 09, 2020 | 65.07 | 65.08 | 65.03 | 65.03 | 338 | -0.04(-0.07%) |
Apr 08, 2020 | 65.07 | 65.09 | 65.06 | 65.08 | 425 | +0.10(+0.16%) |
Apr 07, 2020 | 64.97 | 64.99 | 64.97 | 64.97 | 483 | +0.07(+0.11%) |
Apr 06, 2020 | 64.91 | 64.92 | 64.90 | 64.90 | 223 | +0.03(+0.05%) |
Apr 05, 2020 | 64.87 | 64.88 | 64.85 | 64.87 | 67 | -0.04(-0.06%) |
Apr 03, 2020 | 64.72 | 64.92 | 64.57 | 64.91 | 2,631 | +0.31(+0.48%) |
Apr 02, 2020 | 64.72 | 64.72 | 64.57 | 64.60 | 455 | +0.15(+0.23%) |
Apr 01, 2020 | 64.44 | 64.46 | 64.43 | 64.45 | 462 | +0.13(+0.21%) |
Mar 31, 2020 | 64.31 | 64.33 | 64.30 | 64.31 | 435 | -0.06(-0.09%) |
Mar 30, 2020 | 64.39 | 64.39 | 64.36 | 64.37 | 484 | -0.11(-0.16%) |
Mar 29, 2020 | 64.42 | 64.52 | 64.41 | 64.48 | 218 | +0.15(+0.23%) |
Mar 27, 2020 | 64.13 | 64.42 | 64.12 | 64.33 | 4,972 | +0.19(+0.30%) |
Mar 26, 2020 | 64.13 | 64.14 | 64.12 | 64.13 | 455 | +0.17(+0.27%) |
Mar 25, 2020 | 63.96 | 63.98 | 63.95 | 63.96 | 414 | +0.27(+0.43%) |
Mar 24, 2020 | 63.68 | 63.69 | 63.67 | 63.69 | 418 | +0.02(+0.03%) |
Mar 23, 2020 | 63.69 | 63.69 | 63.66 | 63.67 | 547 | -0.23(-0.37%) |
Mar 22, 2020 | 63.36 | 63.90 | 63.36 | 63.90 | 43 | +0.13(+0.20%) |
Mar 20, 2020 | 63.47 | 63.78 | 63.45 | 63.77 | 3,320 | +0.31(+0.49%) |
Mar 19, 2020 | 63.47 | 63.47 | 63.45 | 63.46 | 102 | +0.22(+0.35%) |
Mar 18, 2020 | 63.23 | 63.24 | 63.23 | 63.24 | 122 | +0.20(+0.31%) |
Mar 17, 2020 | 63.10 | 63.11 | 63.04 | 63.04 | 108 | +0.08(+0.13%) |
Mar 16, 2020 | 62.95 | 62.96 | 62.94 | 62.96 | 111 | +0.39(+0.62%) |
Mar 15, 2020 | 62.68 | 62.90 | 62.57 | 62.57 | 41 | -0.32(-0.51%) |
Mar 13, 2020 | 62.69 | 62.90 | 62.64 | 62.90 | 4,611 | +0.20(+0.32%) |
Mar 12, 2020 | 62.69 | 62.70 | 62.68 | 62.69 | 362 | +0.13(+0.21%) |
Mar 11, 2020 | 62.57 | 62.58 | 62.55 | 62.56 | 498 | +0.03(+0.04%) |
Mar 10, 2020 | 62.54 | 62.55 | 62.52 | 62.53 | 358 | +0.09(+0.14%) |
Mar 09, 2020 | 62.44 | 62.45 | 62.43 | 62.44 | 436 | +0.45(+0.72%) |
Mar 08, 2020 | 62.43 | 62.43 | 62.00 | 62.00 | 97 | -0.43(-0.69%) |
Mar 06, 2020 | 62.33 | 62.48 | 62.30 | 62.43 | 3,005 | +0.09(+0.15%) |
Mar 05, 2020 | 62.33 | 62.34 | 62.32 | 62.33 | 217 | -0.02(-0.02%) |
Mar 04, 2020 | 62.35 | 62.37 | 62.34 | 62.35 | 258 | +0.13(+0.20%) |
Mar 03, 2020 | 62.22 | 62.23 | 62.20 | 62.22 | 266 | +0.05(+0.08%) |
Mar 02, 2020 | 62.16 | 62.18 | 62.15 | 62.17 | 197 | +0.22(+0.35%) |
Mar 01, 2020 | 62.01 | 62.04 | 61.95 | 61.95 | 90 | -0.17(-0.27%) |
Feb 28, 2020 | 62.06 | 62.21 | 62.04 | 62.12 | 2,863 | +0.06(+0.09%) |
Feb 27, 2020 | 62.06 | 62.07 | 62.05 | 62.06 | 235 | +0.04(+0.07%) |
Feb 26, 2020 | 62.01 | 62.03 | 62.01 | 62.02 | 208 | +0.25(+0.40%) |
Feb 25, 2020 | 61.77 | 61.77 | 61.76 | 61.77 | 304 | +0.04(+0.06%) |
Feb 24, 2020 | 61.73 | 61.73 | 61.73 | 0 | -0.08(-0.13%) | |
Feb 23, 2020 | 61.87 | 61.93 | 61.81 | 61.81 | 95 | +0.05(+0.08%) |
Feb 21, 2020 | 61.77 | 61.84 | 61.72 | 61.76 | 4,922 | +0.01(+0.02%) |
Feb 20, 2020 | 61.77 | 61.77 | 61.75 | 61.75 | 342 | +0.10(+0.17%) |
Feb 19, 2020 | 61.65 | 61.65 | 61.64 | 61.65 | 286 | +0.08(+0.13%) |
Feb 18, 2020 | 61.57 | 61.58 | 61.56 | 61.57 | 247 | +0.02(+0.04%) |
Feb 17, 2020 | 61.55 | 61.56 | 61.54 | 61.55 | 192 | +0.22(+0.36%) |
Feb 16, 2020 | 61.31 | 61.33 | 61.30 | 61.33 | 91 | -0.04(-0.07%) |
Feb 14, 2020 | 61.31 | 61.46 | 61.26 | 61.37 | 4,809 | +0.06(+0.11%) |
Feb 13, 2020 | 61.31 | 61.31 | 61.30 | 61.30 | 335 | +0.17(+0.27%) |
Feb 12, 2020 | 61.14 | 61.15 | 61.13 | 61.14 | 295 | +0.07(+0.12%) |
Feb 11, 2020 | 61.05 | 61.06 | 61.04 | 61.06 | 347 | +0.17(+0.28%) |
Feb 10, 2020 | 60.89 | 60.90 | 60.89 | 60.89 | 317 | +0.20(+0.32%) |
Feb 09, 2020 | 60.68 | 60.70 | 60.68 | 60.70 | 75 | +0.00(+0.00%) |
Feb 07, 2020 | 60.60 | 60.79 | 60.58 | 60.69 | 4,827 | +0.10(+0.16%) |
Feb 06, 2020 | 60.60 | 60.60 | 60.59 | 60.60 | 320 | +0.06(+0.10%) |
Feb 05, 2020 | 60.53 | 60.54 | 60.52 | 60.53 | 194 | +0.03(+0.06%) |
Feb 04, 2020 | 60.51 | 60.51 | 60.49 | 60.50 | 237 | +0.09(+0.15%) |
Feb 03, 2020 | 60.41 | 60.42 | 60.41 | 60.41 | 249 | +0.12(+0.20%) |
Feb 02, 2020 | 60.33 | 60.33 | 60.27 | 60.29 | 98 | +0.02(+0.04%) |
Jan 31, 2020 | 60.17 | 60.35 | 60.14 | 60.27 | 3,328 | +0.12(+0.19%) |
Jan 30, 2020 | 60.17 | 60.17 | 60.15 | 60.15 | 302 | -0.00(-0.00%) |
Jan 29, 2020 | 60.16 | 60.17 | 60.15 | 60.15 | 186 | +0.06(+0.09%) |
Jan 28, 2020 | 60.09 | 60.10 | 60.09 | 60.10 | 309 | +0.02(+0.03%) |
Jan 27, 2020 | 60.09 | 60.09 | 60.08 | 60.08 | 235 | +0.10(+0.16%) |
Jan 26, 2020 | 59.98 | 59.99 | 59.96 | 59.98 | 99 | -0.03(-0.04%) |
Jan 24, 2020 | 60.01 | 60.13 | 59.97 | 60.01 | 2,302 | +0.01(+0.02%) |
Jan 23, 2020 | 60.01 | 60.01 | 59.99 | 59.99 | 309 | +0.02(+0.04%) |
Jan 22, 2020 | 59.98 | 59.99 | 59.97 | 59.97 | 329 | -0.13(-0.22%) |
Jan 21, 2020 | 60.10 | 60.10 | 60.09 | 60.10 | 313 | +0.12(+0.19%) |
Jan 20, 2020 | 59.99 | 60.00 | 59.99 | 59.99 | 190 | -0.02(-0.03%) |
Jan 19, 2020 | 59.98 | 60.00 | 59.98 | 60.00 | 83 | -0.00(-0.01%) |
Jan 17, 2020 | 59.90 | 60.03 | 59.84 | 60.01 | 2,832 | +0.12(+0.20%) |
Jan 16, 2020 | 59.90 | 59.90 | 59.88 | 59.89 | 305 | +0.02(+0.03%) |
Jan 15, 2020 | 59.87 | 59.89 | 59.86 | 59.87 | 289 | -0.11(-0.19%) |
Jan 14, 2020 | 59.98 | 59.99 | 59.98 | 59.98 | 216 | +0.05(+0.08%) |
Jan 13, 2020 | 59.93 | 59.95 | 59.92 | 59.94 | 229 | +0.40(+0.67%) |
Jan 12, 2020 | 59.59 | 59.59 | 59.52 | 59.54 | 96 | -0.19(-0.32%) |
Jan 10, 2020 | 59.73 | 59.82 | 59.72 | 59.73 | 4,299 | +0.00(+0.00%) |
Jan 09, 2020 | 59.73 | 59.74 | 59.72 | 59.73 | 230 | -0.08(-0.14%) |
Jan 08, 2020 | 59.82 | 59.83 | 59.80 | 59.81 | 210 | +0.07(+0.11%) |
Jan 07, 2020 | 59.74 | 59.76 | 59.74 | 59.75 | 250 | +0.01(+0.03%) |
Jan 06, 2020 | 59.73 | 59.73 | 59.71 | 59.73 | 233 | +0.03(+0.05%) |
Jan 05, 2020 | 59.70 | 59.72 | 59.69 | 59.70 | 60 | -0.03(-0.05%) |
Jan 03, 2020 | 59.80 | 59.88 | 59.73 | 59.73 | 3,709 | -0.07(-0.11%) |
Jan 02, 2020 | 59.80 | 59.81 | 59.79 | 59.80 | 232 | -0.05(-0.09%) |
Jan 01, 2020 | 59.86 | 59.88 | 59.85 | 59.85 | 48 | +0.00(+0.01%) |
Dec 31, 2019 | 59.87 | 59.87 | 59.85 | 59.85 | 13 | -0.02(-0.04%) |
Dec 30, 2019 | 59.87 | 59.89 | 59.87 | 59.87 | 277 | +0.09(+0.14%) |
Dec 29, 2019 | 59.82 | 59.82 | 59.79 | 59.79 | 48 | -0.02(-0.04%) |
Dec 27, 2019 | 59.73 | 59.94 | 59.60 | 59.81 | 1,949 | +0.09(+0.15%) |
Dec 26, 2019 | 59.73 | 59.74 | 59.72 | 59.72 | 51 | -0.04(-0.07%) |
Dec 25, 2019 | 59.68 | 59.76 | 59.63 | 59.76 | 41 | +0.08(+0.13%) |
Dec 24, 2019 | 59.68 | 59.69 | 59.67 | 59.68 | 120 | -0.24(-0.40%) |
Dec 23, 2019 | 59.93 | 59.93 | 59.92 | 59.92 | 192 | +0.20(+0.34%) |
Dec 22, 2019 | 59.71 | 59.73 | 59.70 | 59.72 | 100 | -0.01(-0.02%) |
Dec 20, 2019 | 59.74 | 59.86 | 59.71 | 59.73 | 1,761 | -0.01(-0.02%) |
Dec 19, 2019 | 59.74 | 59.75 | 59.73 | 59.74 | 315 | -0.03(-0.04%) |
Dec 18, 2019 | 59.75 | 59.77 | 59.75 | 59.77 | 350 | +0.03(+0.05%) |
Dec 17, 2019 | 59.74 | 59.75 | 59.73 | 59.73 | 330 | +0.00(+0.00%) |
Dec 16, 2019 | 59.74 | 59.74 | 59.73 | 59.73 | 108 | -0.00(-0.00%) |
Dec 15, 2019 | 59.71 | 59.73 | 59.70 | 59.73 | 86 | -0.03(-0.06%) |
Dec 13, 2019 | 59.73 | 59.84 | 59.59 | 59.77 | 4,294 | +0.02(+0.03%) |
Dec 12, 2019 | 59.73 | 59.75 | 59.73 | 59.75 | 474 | +0.02(+0.03%) |
Dec 11, 2019 | 59.73 | 59.75 | 59.72 | 59.73 | 308 | -0.02(-0.03%) |
Dec 10, 2019 | 59.75 | 59.75 | 59.73 | 59.75 | 359 | -0.17(-0.28%) |
Dec 09, 2019 | 59.92 | 59.92 | 59.90 | 59.91 | 341 | +0.02(+0.04%) |
Dec 08, 2019 | 59.89 | 59.90 | 59.89 | 59.89 | 92 | +0.01(+0.02%) |
Dec 06, 2019 | 59.96 | 59.98 | 59.85 | 59.88 | 4,393 | -0.07(-0.12%) |
Dec 05, 2019 | 59.96 | 59.96 | 59.95 | 59.95 | 330 | +0.14(+0.23%) |
Dec 04, 2019 | 59.81 | 59.82 | 59.81 | 59.82 | 353 | -0.01(-0.01%) |
Dec 03, 2019 | 59.82 | 59.83 | 59.82 | 59.83 | 148 | -0.07(-0.11%) |
Dec 02, 2019 | 59.89 | 59.89 | 59.88 | 59.89 | 384 | +0.31(+0.52%) |
Dec 01, 2019 | 59.62 | 59.62 | 59.55 | 59.58 | 96 | -0.34(-0.57%) |
Nov 29, 2019 | 59.77 | 59.93 | 59.73 | 59.92 | 2,529 | +0.15(+0.25%) |
Nov 28, 2019 | 59.77 | 59.77 | 59.77 | 59.77 | 69 | -0.14(-0.23%) |
Nov 27, 2019 | 59.91 | 59.92 | 59.90 | 59.91 | 294 | +0.08(+0.13%) |
Nov 26, 2019 | 59.83 | 59.84 | 59.82 | 59.83 | 322 | +0.18(+0.31%) |
Nov 25, 2019 | 59.63 | 59.65 | 59.63 | 59.64 | 331 | -0.13(-0.22%) |
Nov 24, 2019 | 59.80 | 59.80 | 59.77 | 59.78 | 259 | -0.01(-0.02%) |
Nov 22, 2019 | 59.80 | 59.85 | 59.71 | 59.79 | 5,570 | +0.06(+0.10%) |
Nov 21, 2019 | 59.80 | 59.80 | 59.72 | 59.73 | 353 | +0.07(+0.13%) |
Nov 20, 2019 | 59.65 | 59.66 | 59.64 | 59.65 | 245 | +0.02(+0.03%) |
Nov 19, 2019 | 59.63 | 59.64 | 59.63 | 59.63 | 363 | +0.21(+0.35%) |
Nov 18, 2019 | 59.41 | 59.43 | 59.41 | 59.42 | 312 | +0.00(+0.00%) |
Nov 17, 2019 | 59.50 | 59.50 | 59.42 | 59.42 | 95 | -0.17(-0.28%) |
Nov 15, 2019 | 59.60 | 59.77 | 59.46 | 59.59 | 4,764 | -0.00(-0.00%) |
Nov 14, 2019 | 59.60 | 59.61 | 59.59 | 59.59 | 298 | -0.06(-0.11%) |
Nov 13, 2019 | 59.66 | 59.66 | 59.66 | 6 | +0.05(+0.08%) | |
Nov 12, 2019 | 59.61 | 59.63 | 59.61 | 59.61 | 339 | +0.02(+0.04%) |
Nov 11, 2019 | 59.59 | 59.60 | 59.58 | 59.59 | 260 | +0.10(+0.17%) |
Nov 10, 2019 | 59.48 | 59.50 | 59.47 | 59.49 | 97 | -0.01(-0.01%) |
Nov 08, 2019 | 59.59 | 59.67 | 59.46 | 59.50 | 5,184 | -0.09(-0.16%) |
Nov 07, 2019 | 59.59 | 59.60 | 59.58 | 59.59 | 294 | -0.06(-0.11%) |
Nov 06, 2019 | 59.66 | 59.66 | 59.65 | 59.66 | 340 | +0.00(+0.00%) |
Nov 05, 2019 | 59.66 | 59.66 | 59.64 | 59.66 | 280 | +0.01(+0.02%) |
Nov 04, 2019 | 59.65 | 59.66 | 59.64 | 59.64 | 318 | -0.01(-0.02%) |
Nov 03, 2019 | 59.63 | 59.65 | 59.63 | 59.65 | 82 | +0.02(+0.03%) |
Nov 01, 2019 | 59.56 | 59.78 | 59.55 | 59.63 | 5,233 | +0.07(+0.12%) |
Oct 31, 2019 | 59.56 | 59.57 | 59.55 | 59.56 | 463 | -0.06(-0.09%) |
Oct 30, 2019 | 59.62 | 59.63 | 59.61 | 59.62 | 560 | +0.23(+0.39%) |
Oct 29, 2019 | 59.39 | 59.40 | 59.38 | 59.39 | 503 | -0.02(-0.04%) |
Oct 28, 2019 | 59.41 | 59.42 | 59.41 | 59.41 | 544 | -0.50(-0.83%) |
Oct 27, 2019 | 59.92 | 59.93 | 59.90 | 59.91 | 238 | -0.01(-0.02%) |
Oct 25, 2019 | 59.55 | 60.02 | 59.51 | 59.92 | 5,409 | +0.37(+0.62%) |
Oct 24, 2019 | 59.55 | 59.56 | 59.54 | 59.55 | 526 | +0.64(+1.08%) |
Oct 23, 2019 | 58.91 | 58.92 | 58.90 | 58.91 | 587 | +0.25(+0.42%) |
Oct 22, 2019 | 58.67 | 58.68 | 58.65 | 58.67 | 480 | +0.26(+0.45%) |
Oct 21, 2019 | 58.41 | 58.42 | 58.40 | 58.40 | 491 | +0.06(+0.10%) |
Oct 20, 2019 | 58.35 | 58.36 | 58.32 | 58.34 | 137 | +0.07(+0.12%) |
Oct 18, 2019 | 58.24 | 58.38 | 58.22 | 58.27 | 4,278 | +0.04(+0.07%) |
Oct 17, 2019 | 58.24 | 58.24 | 58.22 | 58.24 | 463 | +0.49(+0.85%) |
Oct 16, 2019 | 57.75 | 57.75 | 57.73 | 57.74 | 306 | -0.53(-0.91%) |
Oct 15, 2019 | 58.27 | 58.27 | 58.26 | 58.27 | 106 | +0.24(+0.42%) |
Oct 14, 2019 | 58.03 | 58.04 | 58.02 | 58.03 | 323 | +0.14(+0.25%) |
Oct 13, 2019 | 57.93 | 57.93 | 57.85 | 57.89 | 145 | -0.15(-0.25%) |
Oct 11, 2019 | 57.93 | 58.06 | 57.83 | 58.03 | 2,316 | +0.11(+0.18%) |
Oct 10, 2019 | 57.93 | 57.94 | 57.92 | 57.93 | 479 | +0.18(+0.31%) |
Oct 09, 2019 | 57.74 | 57.76 | 57.73 | 57.75 | 383 | -0.09(-0.15%) |
Oct 08, 2019 | 57.84 | 57.85 | 57.83 | 57.83 | 454 | +0.01(+0.01%) |
Oct 07, 2019 | 57.83 | 57.84 | 57.82 | 57.83 | 432 | +0.20(+0.35%) |
Oct 06, 2019 | 57.75 | 57.75 | 57.63 | 57.63 | 133 | -0.03(-0.04%) |
Oct 04, 2019 | 57.67 | 57.84 | 57.64 | 57.65 | 5,422 | -0.01(-0.02%) |
Oct 03, 2019 | 57.67 | 57.67 | 57.65 | 57.66 | 503 | -0.14(-0.25%) |
Oct 02, 2019 | 57.82 | 57.82 | 57.45 | 57.81 | 113 | +0.34(+0.59%) |
Oct 01, 2019 | 57.64 | 57.65 | 57.47 | 57.47 | 219 | -0.12(-0.20%) |
Sep 30, 2019 | 57.56 | 57.59 | 57.53 | 57.58 | 249 | +0.51(+0.90%) |
Sep 29, 2019 | 57.15 | 57.15 | 57.07 | 57.07 | 119 | -0.25(-0.44%) |
Sep 27, 2019 | 57.16 | 57.34 | 57.07 | 57.32 | 5,106 | +0.16(+0.28%) |
Sep 26, 2019 | 57.16 | 57.17 | 57.15 | 57.16 | 325 | +0.18(+0.32%) |
Sep 25, 2019 | 56.99 | 57.00 | 56.97 | 56.98 | 357 | +0.12(+0.21%) |
Sep 24, 2019 | 56.86 | 56.88 | 56.86 | 56.86 | 290 | -0.06(-0.10%) |
Sep 23, 2019 | 56.92 | 56.93 | 56.91 | 56.92 | 301 | +0.25(+0.44%) |
Sep 22, 2019 | 56.69 | 56.70 | 56.67 | 56.67 | 102 | +0.01(+0.02%) |
Sep 20, 2019 | 56.50 | 56.74 | 56.47 | 56.66 | 5,279 | +0.17(+0.30%) |
Sep 19, 2019 | 56.50 | 56.50 | 56.47 | 56.49 | 298 | +0.04(+0.08%) |
Sep 18, 2019 | 56.44 | 56.45 | 56.44 | 56.45 | 99 | -0.04(-0.08%) |
Sep 17, 2019 | 56.49 | 56.50 | 56.48 | 56.49 | 426 | +0.22(+0.39%) |
Sep 16, 2019 | 56.26 | 56.27 | 56.25 | 56.27 | 384 | +0.23(+0.41%) |
Sep 15, 2019 | 56.06 | 56.09 | 56.04 | 56.04 | 264 | -0.04(-0.07%) |
Sep 13, 2019 | 56.09 | 56.19 | 55.96 | 56.08 | 6,650 | -0.02(-0.04%) |
Sep 12, 2019 | 56.09 | 56.11 | 56.08 | 56.10 | 341 | -0.07(-0.13%) |
Sep 11, 2019 | 56.17 | 56.17 | 56.16 | 56.17 | 1,135 | +0.21(+0.37%) |
Sep 10, 2019 | 55.96 | 55.97 | 55.96 | 55.96 | 943 | -0.05(-0.08%) |
Sep 09, 2019 | 56.01 | 56.01 | 56.00 | 56.01 | 432 | +0.03(+0.05%) |
Sep 08, 2019 | 56.04 | 56.04 | 55.96 | 55.98 | 112 | +0.17(+0.31%) |
Sep 06, 2019 | 56.01 | 56.02 | 55.49 | 55.81 | 17,617 | -0.20(-0.36%) |
Sep 05, 2019 | 56.01 | 56.02 | 56.01 | 56.01 | 939 | +0.09(+0.16%) |
Sep 04, 2019 | 55.93 | 55.93 | 55.92 | 55.92 | 1,065 | -0.01(-0.02%) |
Sep 03, 2019 | 55.93 | 55.94 | 55.93 | 55.93 | 1,415 | -2.31(-3.97%) |
Sep 02, 2019 | 58.24 | 58.25 | 58.24 | 58.24 | 421 | -1.25(-2.10%) |
Sep 01, 2019 | 59.48 | 59.52 | 59.48 | 59.49 | 296 | -0.00(-0.01%) |
Aug 30, 2019 | 57.87 | 59.51 | 57.87 | 59.50 | 17,394 | +1.62(+2.80%) |
Aug 29, 2019 | 57.87 | 57.89 | 57.87 | 57.88 | 1,153 | -0.07(-0.12%) |
Aug 28, 2019 | 57.95 | 57.97 | 57.94 | 57.95 | 1,343 | +1.68(+2.98%) |
Aug 27, 2019 | 56.27 | 56.28 | 56.27 | 56.27 | 1,285 | +0.97(+1.75%) |
Aug 26, 2019 | 55.30 | 55.30 | 55.29 | 55.30 | 1,374 | +0.69(+1.26%) |
Aug 25, 2019 | 54.59 | 54.62 | 54.55 | 54.61 | 171 | -0.55(-0.99%) |
Aug 23, 2019 | 55.10 | 55.57 | 54.77 | 55.16 | 16,222 | +0.06(+0.10%) |
Aug 22, 2019 | 55.10 | 55.11 | 55.09 | 55.10 | 1,151 | +0.10(+0.19%) |
Aug 21, 2019 | 55.00 | 55.00 | 54.99 | 54.99 | 1,039 | +0.28(+0.51%) |
Aug 20, 2019 | 54.72 | 54.73 | 54.71 | 54.72 | 1,359 | -0.11(-0.21%) |
Aug 19, 2019 | 54.83 | 54.84 | 54.83 | 54.83 | 823 | +0.01(+0.02%) |
Aug 18, 2019 | 54.83 | 54.84 | 54.78 | 54.82 | 227 | -0.02(-0.03%) |
Aug 16, 2019 | 57.24 | 57.25 | 54.61 | 54.84 | 17,578 | -2.41(-4.21%) |
Aug 15, 2019 | 57.24 | 57.25 | 57.24 | 57.25 | 1,112 | -2.99(-4.97%) |
Aug 14, 2019 | 60.24 | 60.24 | 60.23 | 60.24 | 1,273 | +4.67(+8.41%) |
Aug 13, 2019 | 55.57 | 55.57 | 55.56 | 55.57 | 1,193 | +2.57(+4.85%) |
Aug 12, 2019 | 53.00 | 53.00 | 52.99 | 52.99 | 813 | +7.76(+17.15%) |
Aug 11, 2019 | 45.26 | 45.26 | 45.24 | 45.24 | 103 | -0.01(-0.02%) |
Aug 09, 2019 | 45.17 | 45.46 | 45.16 | 45.24 | 15,385 | +0.08(+0.17%) |
Aug 08, 2019 | 45.17 | 45.17 | 45.16 | 45.17 | 1,151 | -0.34(-0.74%) |
Aug 07, 2019 | 45.50 | 45.51 | 45.50 | 45.50 | 1,187 | +0.24(+0.53%) |
Aug 06, 2019 | 45.26 | 45.27 | 45.26 | 45.27 | 1,105 | -0.13(-0.29%) |
Aug 05, 2019 | 45.40 | 45.40 | 45.39 | 45.40 | 1,455 | +0.82(+1.83%) |
Aug 04, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 171 | -0.00(-0.00%) |
Aug 02, 2019 | 44.29 | 44.78 | 44.28 | 44.58 | 18,142 | +0.29(+0.66%) |
Aug 01, 2019 | 44.29 | 44.29 | 44.28 | 44.29 | 1,189 | +0.48(+1.09%) |
Jul 31, 2019 | 43.82 | 43.82 | 43.81 | 43.81 | 1,255 | -0.05(-0.11%) |
Jul 30, 2019 | 43.87 | 43.87 | 43.86 | 43.86 | 1,166 | +0.12(+0.29%) |
Jul 29, 2019 | 43.74 | 43.74 | 43.74 | 43.74 | 1,070 | +0.49(+1.13%) |
Jul 28, 2019 | 43.27 | 43.27 | 43.25 | 43.25 | 215 | -0.02(-0.05%) |
Jul 26, 2019 | 43.33 | 43.39 | 43.12 | 43.27 | 22,209 | -0.06(-0.14%) |
Jul 25, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 1,230 | +0.51(+1.18%) |
Jul 24, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 1,585 | +0.21(+0.50%) |
Jul 23, 2019 | 42.61 | 42.61 | 42.61 | 42.61 | 1,611 | +0.16(+0.38%) |
Jul 22, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 1,630 | +0.01(+0.04%) |
Jul 21, 2019 | 42.38 | 42.44 | 42.37 | 42.44 | 314 | +0.06(+0.14%) |
Jul 19, 2019 | 42.36 | 42.49 | 42.34 | 42.38 | 23,920 | +0.02(+0.04%) |
Jul 18, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 1,898 | -0.13(-0.31%) |
Jul 17, 2019 | 42.49 | 42.50 | 42.49 | 42.49 | 1,744 | -0.18(-0.42%) |
Jul 16, 2019 | 42.68 | 42.68 | 42.67 | 42.67 | 1,076 | +0.28(+0.65%) |
Jul 15, 2019 | 42.40 | 42.42 | 42.40 | 42.40 | 1,112 | +0.81(+1.95%) |
Jul 14, 2019 | 41.59 | 41.61 | 41.57 | 41.59 | 184 | -0.00(-0.01%) |
Jul 12, 2019 | 41.71 | 41.85 | 41.58 | 41.59 | 16,192 | -0.11(-0.27%) |
Jul 11, 2019 | 41.71 | 41.72 | 41.69 | 41.70 | 1,295 | -0.13(-0.32%) |
Jul 10, 2019 | 41.84 | 41.86 | 41.84 | 41.84 | 1,151 | +0.04(+0.09%) |
Jul 09, 2019 | 41.80 | 41.81 | 41.79 | 41.80 | 967 | -0.00(-0.00%) |
Jul 08, 2019 | 41.80 | 41.80 | 41.79 | 41.80 | 1,027 | +0.01(+0.02%) |
Jul 07, 2019 | 41.80 | 41.81 | 41.79 | 41.79 | 184 | -0.01(-0.02%) |
Jul 05, 2019 | 41.76 | 42.22 | 41.74 | 41.80 | 18,041 | +0.05(+0.13%) |
Jul 04, 2019 | 41.76 | 41.97 | 41.74 | 41.75 | 4,670 | -0.29(-0.68%) |
Jul 03, 2019 | 42.04 | 42.04 | 42.03 | 42.03 | 934 | -0.12(-0.29%) |
Jul 02, 2019 | 42.16 | 42.32 | 42.15 | 42.15 | 1,460 | -0.20(-0.47%) |
Jul 01, 2019 | 42.36 | 42.36 | 42.35 | 42.35 | 1,553 | -0.13(-0.32%) |
Jun 30, 2019 | 42.51 | 42.51 | 42.48 | 42.49 | 232 | +0.01(+0.03%) |
Jun 28, 2019 | 42.69 | 42.77 | 42.32 | 42.47 | 22,238 | -0.22(-0.52%) |
Jun 27, 2019 | 42.69 | 42.70 | 42.69 | 42.70 | 1,265 | +0.02(+0.04%) |
Jun 26, 2019 | 42.68 | 42.69 | 42.67 | 42.68 | 1,905 | +0.31(+0.74%) |
Jun 25, 2019 | 42.37 | 42.38 | 42.36 | 42.36 | 1,738 | -0.05(-0.11%) |
Jun 24, 2019 | 42.42 | 42.42 | 42.41 | 42.41 | 1,706 | -0.35(-0.81%) |
Jun 23, 2019 | 42.77 | 42.79 | 42.75 | 42.76 | 256 | -0.02(-0.05%) |
Jun 21, 2019 | 43.33 | 43.40 | 42.70 | 42.78 | 27,343 | -0.55(-1.27%) |
Jun 20, 2019 | 43.33 | 43.34 | 43.33 | 43.33 | 1,807 | -0.00(-0.01%) |
Jun 19, 2019 | 43.34 | 43.34 | 43.33 | 43.34 | 1,683 | -0.10(-0.24%) |
Jun 18, 2019 | 43.44 | 43.45 | 43.44 | 43.44 | 1,463 | -0.54(-1.23%) |
Jun 17, 2019 | 43.98 | 43.99 | 43.98 | 43.98 | 1,593 | +0.28(+0.65%) |
Jun 16, 2019 | 43.81 | 43.81 | 43.64 | 43.70 | 374 | -0.29(-0.65%) |
Jun 14, 2019 | 43.53 | 44.00 | 43.34 | 43.98 | 31,551 | +0.47(+1.09%) |
Jun 13, 2019 | 43.53 | 43.55 | 43.49 | 43.51 | 2,315 | -0.17(-0.38%) |
Jun 12, 2019 | 43.68 | 43.68 | 43.67 | 43.68 | 1,980 | -1.00(-2.25%) |
Jun 11, 2019 | 44.69 | 44.72 | 44.66 | 44.68 | 1,735 | -0.19(-0.41%) |
Jun 10, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,685 | -0.04(-0.08%) |
Jun 09, 2019 | 44.91 | 44.91 | 44.84 | 44.90 | 351 | +0.06(+0.14%) |
Jun 07, 2019 | 44.90 | 44.92 | 44.70 | 44.84 | 30,789 | -0.04(-0.10%) |
Jun 06, 2019 | 44.90 | 44.92 | 44.88 | 44.88 | 1,995 | -0.02(-0.05%) |
Jun 05, 2019 | 44.90 | 44.92 | 44.89 | 44.91 | 1,925 | +0.23(+0.52%) |
Jun 04, 2019 | 44.69 | 44.70 | 44.67 | 44.68 | 2,377 | -0.18(-0.39%) |
Jun 03, 2019 | 44.85 | 44.87 | 44.85 | 44.85 | 2,696 | +0.40(+0.91%) |
Jun 02, 2019 | 44.58 | 44.76 | 44.40 | 44.45 | 222 | -0.34(-0.75%) |
May 31, 2019 | 44.54 | 45.03 | 44.54 | 44.79 | 26,776 | +0.23(+0.52%) |
May 30, 2019 | 44.54 | 44.59 | 44.54 | 44.55 | 1,753 | +0.12(+0.26%) |
May 29, 2019 | 44.45 | 44.47 | 44.43 | 44.44 | 2,149 | -0.23(-0.51%) |
May 28, 2019 | 44.67 | 44.70 | 44.66 | 44.67 | 2,003 | -0.28(-0.62%) |
May 27, 2019 | 44.96 | 44.99 | 44.93 | 44.95 | 1,654 | -0.02(-0.05%) |
May 26, 2019 | 44.91 | 44.98 | 44.83 | 44.97 | 306 | +0.14(+0.31%) |
May 24, 2019 | 45.07 | 45.11 | 44.83 | 44.83 | 26,840 | -0.24(-0.53%) |
May 23, 2019 | 45.07 | 45.11 | 45.06 | 45.07 | 1,877 | +0.21(+0.46%) |
May 22, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,977 | +0.08(+0.18%) |
May 21, 2019 | 44.80 | 44.81 | 44.75 | 44.79 | 1,912 | -0.40(-0.88%) |
May 20, 2019 | 45.20 | 45.21 | 45.17 | 45.18 | 751 | +0.21(+0.48%) |
May 19, 2019 | 45.00 | 45.01 | 44.96 | 44.97 | 333 | -0.02(-0.05%) |
May 17, 2019 | 44.77 | 45.16 | 44.71 | 44.99 | 29,109 | +0.25(+0.56%) |
May 16, 2019 | 44.77 | 44.78 | 44.73 | 44.74 | 2,261 | -0.23(-0.51%) |
May 15, 2019 | 44.99 | 45.02 | 44.97 | 44.97 | 2,248 | +0.03(+0.08%) |
May 14, 2019 | 44.98 | 44.99 | 44.92 | 44.94 | 1,817 | -0.21(-0.46%) |
May 13, 2019 | 45.13 | 45.20 | 45.13 | 45.14 | 2,303 | +0.34(+0.76%) |
May 12, 2019 | 44.81 | 44.83 | 44.80 | 44.80 | 301 | -0.02(-0.04%) |
May 10, 2019 | 45.23 | 45.26 | 44.67 | 44.82 | 27,278 | -0.41(-0.90%) |
May 09, 2019 | 45.23 | 45.26 | 45.21 | 45.23 | 2,052 | +0.16(+0.35%) |
May 08, 2019 | 45.07 | 45.09 | 45.07 | 45.07 | 1,111 | -0.19(-0.43%) |
May 07, 2019 | 45.26 | 45.28 | 45.26 | 45.27 | 1,252 | +0.58(+1.30%) |
May 06, 2019 | 44.66 | 44.70 | 44.66 | 44.69 | 1,441 | +0.18(+0.41%) |
May 05, 2019 | 44.64 | 44.64 | 44.49 | 44.50 | 239 | +0.03(+0.07%) |
May 03, 2019 | 44.76 | 44.77 | 44.22 | 44.47 | 16,968 | -0.29(-0.64%) |
May 02, 2019 | 44.76 | 44.77 | 44.76 | 44.76 | 1,254 | +0.40(+0.90%) |