Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.98 | 52.88 | 51.38 | 51.95 | 1,112,516 | +0.15(+0.29%) |
Apr 29, 2020 | 51.70 | 52.13 | 50.74 | 51.80 | 505,723 | +0.87(+1.71%) |
Apr 28, 2020 | 52.01 | 52.01 | 50.34 | 50.93 | 591,129 | -0.95(-1.83%) |
Apr 27, 2020 | 51.99 | 52.48 | 51.51 | 51.88 | 347,145 | +0.50(+0.97%) |
Apr 24, 2020 | 51.22 | 51.61 | 50.90 | 51.38 | 415,800 | +0.25(+0.49%) |
Apr 23, 2020 | 51.90 | 52.20 | 51.02 | 51.13 | 334,470 | -0.81(-1.56%) |
Apr 22, 2020 | 52.39 | 52.80 | 51.68 | 51.94 | 319,644 | -0.11(-0.21%) |
Apr 21, 2020 | 51.60 | 52.27 | 50.80 | 52.05 | 594,500 | +0.05(+0.10%) |
Apr 20, 2020 | 51.56 | 52.80 | 51.56 | 52.00 | 467,437 | +0.70(+1.36%) |
Apr 17, 2020 | 51.98 | 52.30 | 51.12 | 51.30 | 466,000 | -0.50(-0.97%) |
Apr 16, 2020 | 51.71 | 52.24 | 51.01 | 51.80 | 414,472 | +0.43(+0.84%) |
Apr 15, 2020 | 51.19 | 51.85 | 50.27 | 51.37 | 505,775 | -0.40(-0.77%) |
Apr 14, 2020 | 52.00 | 52.99 | 51.63 | 51.77 | 448,339 | -0.14(-0.27%) |
Apr 13, 2020 | 51.79 | 52.13 | 51.00 | 51.91 | 415,713 | +0.15(+0.29%) |
Apr 09, 2020 | 51.80 | 52.50 | 51.31 | 51.76 | 485,000 | +0.02(+0.04%) |
Apr 08, 2020 | 51.84 | 52.40 | 50.51 | 51.74 | 555,015 | +0.50(+0.98%) |
Apr 07, 2020 | 52.50 | 52.96 | 51.10 | 51.24 | 553,062 | -0.74(-1.42%) |
Apr 06, 2020 | 52.19 | 52.75 | 50.83 | 51.98 | 596,656 | +1.02(+2.00%) |
Apr 03, 2020 | 52.50 | 53.37 | 50.57 | 50.96 | 961,200 | -1.80(-3.41%) |
Apr 02, 2020 | 49.04 | 54.05 | 49.00 | 52.76 | 2,332,511 | +6.06(+12.98%) |
Apr 01, 2020 | 48.45 | 49.82 | 46.50 | 46.70 | 655,690 | -2.02(-4.15%) |
Mar 31, 2020 | 47.14 | 50.41 | 46.83 | 48.72 | 675,815 | +1.90(+4.06%) |
Mar 30, 2020 | 47.45 | 48.15 | 45.69 | 46.82 | 758,015 | -0.51(-1.08%) |
Mar 27, 2020 | 49.24 | 49.47 | 46.15 | 47.33 | 916,400 | -3.03(-6.02%) |
Mar 26, 2020 | 49.42 | 51.09 | 49.39 | 50.36 | 406,780 | +0.62(+1.25%) |
Mar 25, 2020 | 49.36 | 51.62 | 48.74 | 49.74 | 982,863 | +0.52(+1.06%) |
Mar 24, 2020 | 48.05 | 49.69 | 47.49 | 49.22 | 475,452 | +2.17(+4.61%) |
Mar 23, 2020 | 45.00 | 48.35 | 43.20 | 47.05 | 725,262 | +1.09(+2.37%) |
Mar 20, 2020 | 47.07 | 47.70 | 45.02 | 45.96 | 1,104,400 | +0.45(+0.99%) |
Mar 19, 2020 | 43.45 | 47.05 | 37.92 | 45.51 | 1,318,220 | +1.21(+2.73%) |
Mar 18, 2020 | 42.33 | 45.86 | 41.09 | 44.30 | 1,310,223 | +1.04(+2.40%) |
Mar 17, 2020 | 45.34 | 45.79 | 41.54 | 43.26 | 1,557,774 | -1.90(-4.21%) |
Mar 16, 2020 | 44.33 | 48.41 | 43.63 | 45.16 | 1,333,771 | -5.82(-11.42%) |
Mar 13, 2020 | 51.00 | 51.32 | 48.37 | 50.98 | 1,377,500 | +0.90(+1.80%) |
Mar 12, 2020 | 50.01 | 51.98 | 48.36 | 50.08 | 2,019,627 | -2.50(-4.75%) |
Mar 11, 2020 | 54.84 | 55.70 | 52.58 | 52.58 | 1,547,739 | -3.39(-6.06%) |
Mar 10, 2020 | 52.00 | 55.98 | 50.22 | 55.97 | 1,848,573 | +5.35(+10.57%) |
Mar 09, 2020 | 47.78 | 52.25 | 47.78 | 50.62 | 914,364 | -1.06(-2.05%) |
Mar 06, 2020 | 51.55 | 52.21 | 50.83 | 51.68 | 1,329,200 | -1.40(-2.64%) |
Mar 05, 2020 | 53.21 | 53.82 | 52.57 | 53.08 | 469,326 | -0.61(-1.14%) |
Mar 04, 2020 | 54.79 | 54.97 | 53.17 | 53.69 | 430,845 | -0.29(-0.54%) |
Mar 03, 2020 | 54.71 | 54.71 | 53.13 | 53.98 | 1,029,900 | -0.95(-1.73%) |
Mar 02, 2020 | 56.44 | 57.09 | 54.04 | 54.93 | 551,151 | -0.24(-0.44%) |
Feb 28, 2020 | 53.31 | 55.41 | 52.00 | 55.17 | 916,600 | +0.16(+0.29%) |
Feb 27, 2020 | 54.55 | 55.90 | 53.96 | 55.01 | 1,288,044 | -1.05(-1.87%) |
Feb 26, 2020 | 56.18 | 56.81 | 55.87 | 56.06 | 828,981 | -0.02(-0.04%) |
Feb 25, 2020 | 56.97 | 57.49 | 55.35 | 56.08 | 767,115 | +0.12(+0.21%) |
Feb 24, 2020 | 54.36 | 56.10 | 54.16 | 55.96 | 726,525 | -1.61(-2.80%) |
Feb 21, 2020 | 58.65 | 58.65 | 57.10 | 57.57 | 500,900 | -1.24(-2.11%) |
Feb 20, 2020 | 58.87 | 59.71 | 58.31 | 58.81 | 617,606 | -0.29(-0.49%) |
Feb 19, 2020 | 58.90 | 60.98 | 58.56 | 59.10 | 677,802 | +0.60(+1.03%) |
Feb 18, 2020 | 59.01 | 59.01 | 57.78 | 58.50 | 629,198 | -0.64(-1.08%) |
Feb 14, 2020 | 59.30 | 59.38 | 58.65 | 59.14 | 379,000 | +0.07(+0.12%) |
Feb 13, 2020 | 61.22 | 61.22 | 57.83 | 59.07 | 1,338,534 | -3.07(-4.94%) |
Feb 12, 2020 | 60.41 | 62.48 | 60.35 | 62.14 | 967,986 | +2.25(+3.76%) |
Feb 11, 2020 | 58.16 | 60.45 | 57.82 | 59.89 | 1,095,508 | +2.43(+4.23%) |
Feb 10, 2020 | 57.31 | 58.43 | 57.27 | 57.46 | 733,731 | -0.55(-0.95%) |
Feb 07, 2020 | 58.34 | 59.31 | 57.37 | 58.01 | 1,422,000 | -2.07(-3.45%) |
Feb 06, 2020 | 60.37 | 60.54 | 59.12 | 60.08 | 968,396 | +0.33(+0.55%) |
Feb 05, 2020 | 61.97 | 62.00 | 59.52 | 59.75 | 641,722 | -1.26(-2.07%) |
Feb 04, 2020 | 58.84 | 62.15 | 58.84 | 61.01 | 1,487,588 | +3.48(+6.05%) |
Feb 03, 2020 | 56.13 | 58.25 | 56.06 | 57.53 | 987,108 | +1.91(+3.43%) |
Jan 31, 2020 | 57.14 | 57.14 | 55.61 | 55.62 | 1,316,800 | -2.10(-3.64%) |
Jan 30, 2020 | 57.52 | 58.12 | 56.62 | 57.72 | 901,054 | -1.17(-1.99%) |
Jan 29, 2020 | 60.10 | 60.10 | 58.71 | 58.89 | 769,951 | -0.93(-1.55%) |
Jan 28, 2020 | 60.55 | 60.56 | 59.02 | 59.82 | 873,441 | -0.30(-0.50%) |
Jan 27, 2020 | 58.83 | 60.88 | 58.65 | 60.12 | 1,182,615 | -2.47(-3.95%) |
Jan 24, 2020 | 64.82 | 64.92 | 62.07 | 62.59 | 826,900 | -2.00(-3.10%) |
Jan 23, 2020 | 62.98 | 64.81 | 61.80 | 64.59 | 869,539 | -0.45(-0.69%) |
Jan 22, 2020 | 67.00 | 67.59 | 64.78 | 65.04 | 904,217 | -1.93(-2.88%) |
Jan 21, 2020 | 66.79 | 67.81 | 66.67 | 66.97 | 577,076 | -1.73(-2.52%) |
Jan 17, 2020 | 69.49 | 69.67 | 68.60 | 68.70 | 370,600 | -0.67(-0.97%) |
Jan 16, 2020 | 69.82 | 69.89 | 69.08 | 69.37 | 516,020 | +0.19(+0.27%) |
Jan 15, 2020 | 68.26 | 69.86 | 67.77 | 69.18 | 767,501 | +1.02(+1.50%) |
Jan 14, 2020 | 68.73 | 68.95 | 67.30 | 68.16 | 1,071,201 | -0.83(-1.20%) |
Jan 13, 2020 | 68.24 | 69.84 | 67.91 | 68.99 | 854,801 | +1.22(+1.80%) |
Jan 10, 2020 | 67.91 | 68.37 | 67.13 | 67.77 | 588,200 | +0.25(+0.37%) |
Jan 09, 2020 | 68.50 | 68.85 | 67.50 | 67.52 | 799,023 | -0.19(-0.28%) |
Jan 08, 2020 | 66.32 | 68.66 | 66.28 | 67.71 | 1,060,480 | +1.32(+1.99%) |
Jan 07, 2020 | 65.76 | 67.14 | 65.50 | 66.39 | 629,848 | +0.63(+0.96%) |
Jan 06, 2020 | 66.54 | 66.75 | 64.53 | 65.76 | 726,390 | -1.46(-2.17%) |
Jan 03, 2020 | 67.00 | 68.15 | 66.41 | 67.22 | 396,400 | -0.83(-1.22%) |
Jan 02, 2020 | 66.12 | 68.44 | 65.89 | 68.05 | 805,486 | +3.32(+5.13%) |
Dec 31, 2019 | 65.72 | 65.92 | 64.50 | 64.73 | 529,800 | -1.04(-1.58%) |
Dec 30, 2019 | 66.43 | 66.43 | 65.68 | 65.77 | 253,583 | -0.77(-1.16%) |
Dec 27, 2019 | 67.01 | 67.23 | 66.42 | 66.54 | 195,800 | -0.34(-0.51%) |
Dec 26, 2019 | 65.50 | 67.00 | 65.50 | 66.88 | 530,344 | +1.69(+2.59%) |
Dec 24, 2019 | 65.27 | 65.73 | 65.00 | 65.19 | 166,600 | -0.66(-1.00%) |
Dec 23, 2019 | 65.00 | 65.88 | 64.71 | 65.85 | 327,125 | +0.85(+1.31%) |
Dec 20, 2019 | 64.49 | 65.87 | 64.01 | 65.00 | 855,500 | +1.01(+1.58%) |
Dec 19, 2019 | 64.00 | 64.56 | 63.62 | 63.99 | 466,921 | -0.26(-0.40%) |
Dec 18, 2019 | 63.10 | 65.17 | 63.10 | 64.25 | 873,644 | +0.70(+1.10%) |
Dec 17, 2019 | 62.94 | 63.75 | 62.18 | 63.55 | 560,765 | +1.36(+2.19%) |
Dec 16, 2019 | 62.79 | 63.37 | 62.00 | 62.19 | 797,435 | -0.38(-0.61%) |
Dec 13, 2019 | 62.30 | 64.35 | 62.26 | 62.57 | 1,890,100 | +0.52(+0.84%) |
Dec 12, 2019 | 60.37 | 62.11 | 60.25 | 62.05 | 1,027,441 | +1.71(+2.83%) |
Dec 11, 2019 | 59.30 | 60.55 | 59.07 | 60.34 | 369,831 | +1.45(+2.46%) |
Dec 10, 2019 | 59.19 | 59.30 | 58.43 | 58.89 | 485,804 | +0.07(+0.12%) |
Dec 09, 2019 | 60.56 | 60.62 | 58.81 | 58.82 | 466,367 | -1.55(-2.57%) |
Dec 06, 2019 | 60.85 | 61.15 | 60.15 | 60.37 | 958,300 | +0.13(+0.22%) |
Dec 05, 2019 | 60.40 | 61.23 | 59.98 | 60.24 | 1,154,018 | -0.31(-0.51%) |
Dec 04, 2019 | 61.42 | 61.92 | 59.81 | 60.55 | 679,544 | -0.82(-1.34%) |
Dec 03, 2019 | 60.96 | 61.84 | 60.59 | 61.37 | 728,742 | -0.58(-0.94%) |
Dec 02, 2019 | 61.42 | 62.12 | 61.05 | 61.95 | 476,099 | +0.43(+0.70%) |
Nov 29, 2019 | 61.50 | 61.81 | 61.01 | 61.52 | 324,300 | -0.69(-1.11%) |
Nov 27, 2019 | 62.11 | 62.49 | 61.42 | 62.21 | 605,200 | +0.17(+0.27%) |
Nov 26, 2019 | 60.64 | 62.27 | 60.64 | 62.04 | 1,136,253 | +0.64(+1.04%) |
Nov 25, 2019 | 58.56 | 61.60 | 58.33 | 61.40 | 1,461,372 | +2.74(+4.67%) |
Nov 22, 2019 | 57.76 | 58.98 | 57.46 | 58.66 | 962,500 | +1.08(+1.88%) |
Nov 21, 2019 | 56.80 | 57.59 | 56.01 | 57.58 | 843,607 | +0.13(+0.23%) |
Nov 20, 2019 | 56.36 | 57.74 | 55.91 | 57.45 | 949,990 | +0.25(+0.44%) |
Nov 19, 2019 | 54.71 | 57.47 | 53.11 | 57.20 | 2,876,477 | +6.95(+13.83%) |
Nov 18, 2019 | 51.55 | 52.18 | 49.24 | 50.25 | 1,248,302 | -1.30(-2.52%) |
Nov 15, 2019 | 51.64 | 52.03 | 51.14 | 51.55 | 510,500 | +0.55(+1.08%) |
Nov 14, 2019 | 52.06 | 52.06 | 50.38 | 51.00 | 473,024 | -1.11(-2.13%) |
Nov 13, 2019 | 52.67 | 53.51 | 51.68 | 52.11 | 436,255 | -1.05(-1.98%) |
Nov 12, 2019 | 54.30 | 54.49 | 52.88 | 53.16 | 575,370 | -1.46(-2.67%) |
Nov 11, 2019 | 54.43 | 54.85 | 53.78 | 54.62 | 409,540 | -0.63(-1.14%) |
Nov 08, 2019 | 55.57 | 56.13 | 55.03 | 55.25 | 311,200 | -0.69(-1.23%) |
Nov 07, 2019 | 55.56 | 56.32 | 55.51 | 55.94 | 593,732 | +0.91(+1.65%) |
Nov 06, 2019 | 56.22 | 56.24 | 54.71 | 55.03 | 785,406 | -1.21(-2.15%) |
Nov 05, 2019 | 54.78 | 56.55 | 54.52 | 56.24 | 1,206,839 | +1.82(+3.34%) |
Nov 04, 2019 | 54.18 | 54.99 | 53.84 | 54.42 | 433,288 | +1.02(+1.91%) |
Nov 01, 2019 | 53.59 | 54.56 | 53.11 | 53.40 | 797,100 | +0.59(+1.12%) |
Oct 31, 2019 | 51.93 | 53.21 | 51.79 | 52.81 | 654,852 | +0.86(+1.66%) |
Oct 30, 2019 | 53.15 | 53.32 | 51.89 | 51.95 | 602,894 | -1.21(-2.28%) |
Oct 29, 2019 | 53.55 | 53.97 | 53.02 | 53.16 | 490,482 | -0.77(-1.43%) |
Oct 28, 2019 | 51.83 | 54.37 | 51.83 | 53.93 | 753,351 | +2.45(+4.76%) |
Oct 25, 2019 | 50.10 | 51.89 | 50.03 | 51.48 | 361,000 | +1.36(+2.71%) |
Oct 24, 2019 | 50.59 | 50.75 | 49.48 | 50.12 | 412,310 | -0.62(-1.22%) |
Oct 23, 2019 | 49.80 | 50.92 | 49.79 | 50.74 | 142,346 | +0.67(+1.34%) |
Oct 22, 2019 | 51.12 | 51.71 | 49.77 | 50.07 | 363,384 | -1.02(-2.00%) |
Oct 21, 2019 | 51.38 | 52.00 | 50.96 | 51.09 | 351,229 | +0.12(+0.24%) |
Oct 18, 2019 | 52.08 | 52.79 | 50.43 | 50.97 | 463,800 | -1.06(-2.04%) |
Oct 17, 2019 | 51.23 | 52.88 | 51.16 | 52.03 | 616,232 | +1.23(+2.42%) |
Oct 16, 2019 | 49.92 | 50.81 | 49.80 | 50.80 | 324,947 | +0.60(+1.20%) |
Oct 15, 2019 | 49.32 | 50.31 | 49.29 | 50.20 | 421,460 | +1.11(+2.26%) |
Oct 14, 2019 | 49.60 | 49.60 | 48.69 | 49.09 | 554,413 | -0.61(-1.23%) |
Oct 11, 2019 | 49.74 | 50.79 | 49.30 | 49.70 | 970,500 | +0.89(+1.82%) |
Oct 10, 2019 | 48.53 | 49.30 | 48.31 | 48.81 | 821,813 | +0.29(+0.60%) |
Oct 09, 2019 | 48.59 | 48.89 | 47.91 | 48.52 | 486,288 | +0.48(+1.00%) |
Oct 08, 2019 | 48.62 | 48.82 | 47.93 | 48.04 | 605,099 | -0.75(-1.54%) |
Oct 07, 2019 | 48.45 | 49.21 | 48.37 | 48.79 | 442,885 | -0.16(-0.33%) |
Oct 04, 2019 | 49.39 | 49.62 | 48.88 | 48.95 | 675,400 | -0.50(-1.01%) |
Oct 03, 2019 | 48.90 | 49.48 | 47.81 | 49.45 | 862,737 | +0.64(+1.31%) |
Oct 02, 2019 | 48.12 | 48.99 | 47.20 | 48.81 | 366,046 | +0.15(+0.31%) |
Oct 01, 2019 | 49.45 | 49.72 | 48.09 | 48.66 | 447,974 | -0.65(-1.32%) |
Sep 30, 2019 | 49.34 | 49.83 | 48.67 | 49.31 | 985,123 | +0.39(+0.80%) |
Sep 27, 2019 | 51.81 | 52.48 | 48.36 | 48.92 | 1,602,000 | -2.65(-5.14%) |
Sep 26, 2019 | 51.85 | 52.26 | 51.33 | 51.57 | 519,812 | -0.21(-0.41%) |
Sep 25, 2019 | 51.02 | 52.16 | 50.89 | 51.78 | 529,722 | +0.75(+1.47%) |
Sep 24, 2019 | 53.88 | 53.88 | 50.26 | 51.03 | 1,249,268 | -2.85(-5.29%) |
Sep 23, 2019 | 55.32 | 55.58 | 52.81 | 53.88 | 659,776 | -2.00(-3.58%) |
Sep 20, 2019 | 55.66 | 56.00 | 55.16 | 55.88 | 892,700 | +0.15(+0.27%) |
Sep 19, 2019 | 55.71 | 56.90 | 55.68 | 55.73 | 460,913 | -0.57(-1.01%) |
Sep 18, 2019 | 55.77 | 56.65 | 55.60 | 56.30 | 622,137 | +0.60(+1.08%) |
Sep 17, 2019 | 56.28 | 56.28 | 54.62 | 55.70 | 745,330 | -0.85(-1.50%) |
Sep 16, 2019 | 55.99 | 56.59 | 55.60 | 56.55 | 499,656 | -0.07(-0.12%) |
Sep 13, 2019 | 54.17 | 56.83 | 54.05 | 56.62 | 1,559,100 | +2.57(+4.75%) |
Sep 12, 2019 | 57.35 | 58.01 | 52.25 | 54.05 | 2,227,233 | -3.92(-6.76%) |
Sep 11, 2019 | 55.88 | 58.08 | 55.16 | 57.97 | 1,270,431 | +2.80(+5.08%) |
Sep 10, 2019 | 54.08 | 55.39 | 54.02 | 55.17 | 685,087 | +0.17(+0.31%) |
Sep 09, 2019 | 54.60 | 55.23 | 54.51 | 55.00 | 707,085 | +0.67(+1.23%) |
Sep 06, 2019 | 54.15 | 54.57 | 53.36 | 54.33 | 401,600 | +0.30(+0.56%) |
Sep 05, 2019 | 53.39 | 54.32 | 53.10 | 54.03 | 912,659 | +1.62(+3.09%) |
Sep 04, 2019 | 53.50 | 54.18 | 52.10 | 52.41 | 979,570 | -0.31(-0.59%) |
Sep 03, 2019 | 53.11 | 53.54 | 52.28 | 52.72 | 1,098,142 | -1.07(-1.99%) |
Aug 30, 2019 | 54.22 | 54.94 | 53.39 | 53.79 | 470,000 | -0.47(-0.87%) |
Aug 29, 2019 | 54.14 | 54.80 | 53.98 | 54.26 | 664,746 | +0.69(+1.29%) |
Aug 28, 2019 | 51.13 | 53.84 | 51.13 | 53.57 | 669,388 | +2.02(+3.92%) |
Aug 27, 2019 | 51.25 | 51.94 | 51.11 | 51.55 | 705,112 | +0.47(+0.92%) |
Aug 26, 2019 | 52.57 | 52.85 | 50.80 | 51.08 | 766,952 | -0.97(-1.86%) |
Aug 23, 2019 | 52.00 | 53.29 | 51.54 | 52.05 | 1,519,500 | -0.95(-1.79%) |
Aug 22, 2019 | 54.30 | 55.70 | 51.18 | 53.00 | 2,461,377 | -3.00(-5.36%) |
Aug 21, 2019 | 55.54 | 57.49 | 55.36 | 56.00 | 1,250,356 | +0.80(+1.45%) |
Aug 20, 2019 | 54.65 | 55.53 | 54.09 | 55.20 | 509,352 | +0.38(+0.69%) |
Aug 19, 2019 | 53.99 | 55.21 | 53.86 | 54.82 | 904,993 | +2.12(+4.02%) |
Aug 16, 2019 | 52.45 | 53.41 | 51.96 | 52.70 | 424,400 | +0.91(+1.76%) |
Aug 15, 2019 | 52.59 | 52.63 | 51.40 | 51.79 | 550,150 | -0.11(-0.21%) |
Aug 14, 2019 | 52.33 | 52.57 | 51.25 | 51.90 | 1,090,528 | -1.60(-2.99%) |
Aug 13, 2019 | 51.50 | 54.20 | 51.33 | 53.50 | 868,249 | +1.96(+3.80%) |
Aug 12, 2019 | 51.90 | 52.43 | 51.00 | 51.54 | 422,771 | -0.80(-1.53%) |
Aug 09, 2019 | 52.80 | 53.80 | 52.33 | 52.34 | 1,020,500 | -0.69(-1.30%) |
Aug 08, 2019 | 51.89 | 53.03 | 51.78 | 53.03 | 935,720 | +2.00(+3.92%) |
Aug 07, 2019 | 50.95 | 51.63 | 49.93 | 51.03 | 1,106,734 | -0.54(-1.05%) |
Aug 06, 2019 | 52.37 | 53.35 | 51.15 | 51.57 | 895,825 | +0.24(+0.47%) |
Aug 05, 2019 | 51.97 | 52.80 | 50.52 | 51.33 | 1,721,270 | -2.47(-4.59%) |
Aug 02, 2019 | 55.14 | 55.14 | 53.37 | 53.80 | 1,168,200 | -1.78(-3.20%) |
Aug 01, 2019 | 56.50 | 57.75 | 55.06 | 55.58 | 814,920 | -0.80(-1.42%) |
Jul 31, 2019 | 56.45 | 56.98 | 55.63 | 56.38 | 508,253 | +0.08(+0.14%) |
Jul 30, 2019 | 57.42 | 57.52 | 55.61 | 56.30 | 909,578 | -1.66(-2.86%) |
Jul 29, 2019 | 58.92 | 58.92 | 57.65 | 57.96 | 590,947 | -1.14(-1.93%) |
Jul 26, 2019 | 59.81 | 59.90 | 58.59 | 59.10 | 437,900 | -0.46(-0.77%) |
Jul 25, 2019 | 59.68 | 59.89 | 58.76 | 59.56 | 494,281 | +0.02(+0.03%) |
Jul 24, 2019 | 58.10 | 59.61 | 57.61 | 59.54 | 681,724 | +1.73(+2.99%) |
Jul 23, 2019 | 57.65 | 57.98 | 57.14 | 57.81 | 522,939 | +0.50(+0.87%) |
Jul 22, 2019 | 57.36 | 57.70 | 56.53 | 57.31 | 506,715 | +0.09(+0.16%) |
Jul 19, 2019 | 57.72 | 58.12 | 57.17 | 57.22 | 355,400 | +0.05(+0.09%) |
Jul 18, 2019 | 56.74 | 57.20 | 56.03 | 57.17 | 805,720 | +0.08(+0.14%) |
Jul 17, 2019 | 57.18 | 57.81 | 56.79 | 57.09 | 794,897 | -0.67(-1.16%) |
Jul 16, 2019 | 58.32 | 58.88 | 57.34 | 57.76 | 647,805 | -0.66(-1.13%) |
Jul 15, 2019 | 58.29 | 59.67 | 57.81 | 58.42 | 639,812 | +0.52(+0.90%) |
Jul 12, 2019 | 58.44 | 58.44 | 57.38 | 57.90 | 633,600 | -0.31(-0.53%) |
Jul 11, 2019 | 57.55 | 58.56 | 57.55 | 58.21 | 613,263 | +0.71(+1.23%) |
Jul 10, 2019 | 59.40 | 59.45 | 56.97 | 57.50 | 1,077,653 | -1.35(-2.29%) |
Jul 09, 2019 | 58.86 | 59.15 | 58.17 | 58.85 | 883,342 | -0.65(-1.09%) |
Jul 08, 2019 | 61.46 | 61.75 | 59.43 | 59.50 | 732,999 | -2.87(-4.60%) |
Jul 05, 2019 | 62.68 | 63.23 | 59.53 | 62.37 | 998,000 | -1.45(-2.27%) |
Jul 03, 2019 | 64.21 | 64.35 | 62.26 | 63.82 | 296,400 | -0.53(-0.82%) |
Jul 02, 2019 | 64.36 | 64.77 | 64.08 | 64.35 | 532,330 | +0.06(+0.09%) |
Jul 01, 2019 | 64.28 | 65.03 | 63.58 | 64.29 | 775,823 | +2.12(+3.41%) |
Jun 28, 2019 | 63.95 | 63.95 | 61.68 | 62.17 | 635,300 | -1.78(-2.78%) |
Jun 27, 2019 | 63.93 | 64.93 | 63.77 | 63.95 | 487,265 | +0.32(+0.50%) |
Jun 26, 2019 | 63.33 | 64.26 | 63.00 | 63.63 | 774,330 | +0.81(+1.29%) |
Jun 25, 2019 | 63.08 | 63.46 | 61.06 | 62.82 | 623,508 | -0.64(-1.01%) |
Jun 24, 2019 | 64.11 | 64.11 | 63.11 | 63.46 | 577,114 | -0.69(-1.08%) |
Jun 21, 2019 | 64.16 | 64.65 | 63.45 | 64.15 | 1,293,600 | -0.57(-0.88%) |
Jun 20, 2019 | 63.69 | 65.74 | 63.23 | 64.72 | 1,401,221 | +2.63(+4.24%) |
Jun 19, 2019 | 61.99 | 62.68 | 60.78 | 62.09 | 708,494 | +0.48(+0.78%) |
Jun 18, 2019 | 59.56 | 63.20 | 59.25 | 61.61 | 1,192,444 | +2.82(+4.80%) |
Jun 17, 2019 | 58.98 | 59.91 | 58.54 | 58.79 | 267,618 | +0.08(+0.14%) |
Jun 14, 2019 | 59.45 | 59.66 | 58.57 | 58.71 | 425,300 | -1.29(-2.15%) |
Jun 13, 2019 | 60.19 | 60.65 | 59.45 | 60.00 | 450,298 | -0.05(-0.08%) |
Jun 12, 2019 | 60.44 | 61.89 | 59.77 | 60.05 | 592,948 | -1.18(-1.93%) |
Jun 11, 2019 | 61.34 | 62.53 | 60.73 | 61.23 | 980,624 | +1.01(+1.68%) |
Jun 10, 2019 | 58.54 | 61.13 | 58.52 | 60.22 | 846,686 | +2.59(+4.49%) |
Jun 07, 2019 | 56.50 | 58.00 | 56.25 | 57.63 | 349,400 | +1.33(+2.36%) |
Jun 06, 2019 | 55.92 | 56.77 | 55.66 | 56.30 | 465,092 | +0.54(+0.97%) |
Jun 05, 2019 | 57.19 | 57.30 | 54.86 | 55.76 | 892,279 | -0.55(-0.98%) |
Jun 04, 2019 | 56.29 | 56.45 | 54.49 | 56.31 | 1,073,388 | +0.20(+0.36%) |
Jun 03, 2019 | 56.99 | 58.36 | 55.29 | 56.11 | 1,254,820 | -0.92(-1.61%) |
May 31, 2019 | 57.60 | 58.21 | 56.62 | 57.03 | 2,680,000 | -1.88(-3.19%) |
May 30, 2019 | 56.33 | 59.45 | 56.33 | 58.91 | 1,414,308 | +2.51(+4.45%) |
May 29, 2019 | 54.71 | 57.67 | 53.53 | 56.40 | 1,055,185 | +1.69(+3.09%) |
May 28, 2019 | 55.14 | 56.22 | 54.45 | 54.71 | 1,157,927 | +0.20(+0.37%) |
May 24, 2019 | 56.39 | 56.46 | 53.88 | 54.51 | 1,316,000 | -1.40(-2.50%) |
May 23, 2019 | 55.00 | 57.14 | 54.62 | 55.91 | 1,155,634 | -1.04(-1.83%) |
May 22, 2019 | 57.77 | 58.15 | 56.63 | 56.95 | 869,068 | -1.38(-2.37%) |
May 21, 2019 | 58.87 | 59.21 | 57.97 | 58.33 | 859,820 | +0.64(+1.11%) |
May 20, 2019 | 60.20 | 60.21 | 56.76 | 57.69 | 1,733,074 | -3.68(-6.00%) |
May 17, 2019 | 61.11 | 61.96 | 60.50 | 61.37 | 1,228,100 | -1.37(-2.18%) |
May 16, 2019 | 63.24 | 63.59 | 62.22 | 62.74 | 554,110 | -0.02(-0.03%) |
May 15, 2019 | 62.53 | 63.14 | 62.10 | 62.76 | 462,292 | +0.25(+0.40%) |
May 14, 2019 | 62.57 | 63.28 | 61.25 | 62.51 | 619,523 | +0.93(+1.51%) |
May 13, 2019 | 62.65 | 63.00 | 60.50 | 61.58 | 2,153,152 | -3.99(-6.09%) |
May 10, 2019 | 65.06 | 66.42 | 64.10 | 65.57 | 660,600 | +0.17(+0.26%) |
May 09, 2019 | 64.84 | 65.98 | 63.01 | 65.40 | 1,238,939 | -0.61(-0.92%) |
May 08, 2019 | 65.71 | 66.78 | 65.01 | 66.01 | 1,157,190 | +0.42(+0.64%) |
May 07, 2019 | 69.01 | 70.00 | 64.86 | 65.59 | 2,476,625 | -4.67(-6.65%) |
May 06, 2019 | 68.86 | 70.50 | 68.50 | 70.26 | 621,569 | -2.19(-3.02%) |
May 03, 2019 | 71.79 | 72.90 | 71.55 | 72.45 | 343,400 | +0.87(+1.22%) |
May 02, 2019 | 70.88 | 71.71 | 70.23 | 71.58 | 355,654 | +0.42(+0.59%) |