Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.17 | 34.70 | 33.85 | 34.70 | 48,085 | -0.34(-0.97%) |
Apr 29, 2020 | 34.44 | 35.32 | 34.28 | 35.04 | 85,724 | +2.37(+7.25%) |
Apr 28, 2020 | 33.49 | 33.54 | 32.38 | 32.67 | 62,020 | +0.76(+2.38%) |
Apr 27, 2020 | 30.92 | 31.91 | 30.92 | 31.91 | 62,038 | +1.52(+5.02%) |
Apr 24, 2020 | 30.70 | 30.80 | 29.75 | 30.39 | 31,300 | -0.04(-0.15%) |
Apr 23, 2020 | 30.43 | 31.25 | 30.25 | 30.43 | 78,249 | +0.21(+0.71%) |
Apr 22, 2020 | 30.12 | 30.29 | 29.85 | 30.21 | 19,657 | +0.07(+0.25%) |
Apr 21, 2020 | 29.73 | 30.46 | 29.70 | 30.14 | 30,385 | -0.50(-1.65%) |
Apr 20, 2020 | 30.41 | 31.36 | 30.31 | 30.64 | 34,650 | -1.20(-3.75%) |
Apr 17, 2020 | 31.45 | 31.86 | 31.07 | 31.84 | 84,000 | +1.84(+6.13%) |
Apr 16, 2020 | 30.31 | 30.33 | 29.67 | 30.00 | 38,483 | -0.23(-0.76%) |
Apr 15, 2020 | 30.76 | 30.76 | 30.01 | 30.23 | 63,448 | -2.30(-7.07%) |
Apr 14, 2020 | 32.61 | 33.00 | 32.12 | 32.53 | 42,823 | +0.58(+1.82%) |
Apr 13, 2020 | 32.30 | 33.00 | 31.50 | 31.95 | 41,024 | -0.84(-2.56%) |
Apr 09, 2020 | 31.79 | 32.81 | 31.78 | 32.79 | 61,500 | +2.03(+6.60%) |
Apr 08, 2020 | 30.99 | 31.05 | 30.11 | 30.76 | 42,653 | +0.54(+1.79%) |
Apr 07, 2020 | 31.04 | 31.11 | 29.55 | 30.22 | 70,130 | +0.14(+0.47%) |
Apr 06, 2020 | 28.53 | 30.08 | 28.50 | 30.08 | 63,005 | +3.45(+12.96%) |
Apr 03, 2020 | 26.81 | 26.84 | 26.25 | 26.63 | 51,900 | -0.93(-3.38%) |
Apr 02, 2020 | 26.65 | 28.02 | 26.65 | 27.56 | 53,349 | +0.24(+0.88%) |
Apr 01, 2020 | 28.41 | 28.41 | 27.32 | 27.32 | 34,100 | -2.53(-8.48%) |
Mar 31, 2020 | 29.78 | 30.37 | 29.50 | 29.85 | 38,412 | -0.61(-2.00%) |
Mar 30, 2020 | 29.41 | 30.46 | 29.00 | 30.46 | 80,889 | +0.46(+1.53%) |
Mar 27, 2020 | 30.07 | 31.00 | 29.69 | 30.00 | 39,100 | -2.35(-7.26%) |
Mar 26, 2020 | 31.22 | 32.68 | 30.94 | 32.35 | 124,671 | +0.45(+1.41%) |
Mar 25, 2020 | 31.60 | 32.66 | 30.75 | 31.90 | 116,724 | +0.85(+2.74%) |
Mar 24, 2020 | 28.71 | 31.67 | 28.22 | 31.05 | 118,223 | +6.30(+25.45%) |
Mar 23, 2020 | 24.25 | 25.45 | 24.15 | 24.75 | 117,830 | +1.11(+4.70%) |
Mar 20, 2020 | 24.70 | 25.04 | 23.40 | 23.64 | 91,700 | -1.81(-7.10%) |
Mar 19, 2020 | 23.20 | 25.45 | 22.75 | 25.45 | 92,650 | +1.41(+5.86%) |
Mar 18, 2020 | 23.90 | 24.93 | 23.20 | 24.04 | 163,264 | -2.60(-9.76%) |
Mar 17, 2020 | 24.59 | 27.28 | 24.18 | 26.64 | 73,554 | +1.76(+7.07%) |
Mar 16, 2020 | 25.37 | 26.49 | 24.37 | 24.88 | 146,272 | -4.16(-14.33%) |
Mar 13, 2020 | 29.87 | 31.45 | 28.17 | 29.04 | 154,200 | +0.74(+2.61%) |
Mar 12, 2020 | 30.93 | 30.93 | 27.75 | 28.30 | 231,870 | -6.11(-17.76%) |
Mar 11, 2020 | 35.53 | 35.62 | 33.70 | 34.41 | 44,539 | -2.06(-5.65%) |
Mar 10, 2020 | 36.00 | 36.47 | 34.34 | 36.47 | 94,788 | +2.42(+7.11%) |
Mar 09, 2020 | 34.56 | 35.73 | 33.88 | 34.05 | 157,285 | -5.61(-14.15%) |
Mar 06, 2020 | 38.90 | 39.85 | 38.83 | 39.66 | 79,800 | -0.60(-1.49%) |
Mar 05, 2020 | 40.55 | 40.76 | 40.01 | 40.26 | 140,909 | -2.34(-5.49%) |
Mar 04, 2020 | 41.61 | 42.60 | 41.29 | 42.60 | 44,873 | +2.11(+5.21%) |
Mar 03, 2020 | 41.99 | 42.34 | 40.01 | 40.49 | 66,542 | -1.56(-3.71%) |
Mar 02, 2020 | 41.72 | 42.16 | 40.87 | 42.05 | 113,970 | +1.02(+2.49%) |
Feb 28, 2020 | 40.44 | 41.76 | 40.32 | 41.03 | 237,300 | -0.89(-2.12%) |
Feb 27, 2020 | 42.35 | 43.34 | 41.86 | 41.92 | 116,501 | -1.06(-2.47%) |
Feb 26, 2020 | 43.42 | 43.82 | 42.79 | 42.98 | 35,437 | +0.57(+1.34%) |
Feb 25, 2020 | 43.26 | 43.28 | 42.30 | 42.41 | 86,717 | -0.69(-1.60%) |
Feb 24, 2020 | 42.92 | 43.54 | 42.87 | 43.10 | 153,853 | -2.98(-6.47%) |
Feb 21, 2020 | 46.30 | 46.41 | 45.75 | 46.08 | 57,700 | -1.38(-2.91%) |
Feb 20, 2020 | 47.14 | 47.79 | 47.05 | 47.46 | 109,248 | +1.36(+2.95%) |
Feb 19, 2020 | 46.06 | 46.15 | 45.99 | 46.10 | 34,661 | +0.20(+0.44%) |
Feb 18, 2020 | 46.12 | 46.33 | 45.85 | 45.90 | 60,780 | -0.78(-1.67%) |
Feb 14, 2020 | 47.15 | 47.25 | 46.57 | 46.68 | 55,800 | -0.09(-0.19%) |
Feb 13, 2020 | 47.12 | 47.12 | 46.59 | 46.77 | 56,195 | -0.93(-1.95%) |
Feb 12, 2020 | 47.78 | 47.98 | 47.59 | 47.70 | 127,417 | +1.28(+2.76%) |
Feb 11, 2020 | 46.86 | 47.15 | 46.41 | 46.42 | 124,361 | -0.74(-1.57%) |
Feb 10, 2020 | 46.76 | 47.16 | 46.73 | 47.16 | 34,687 | +0.34(+0.72%) |
Feb 07, 2020 | 46.93 | 47.23 | 46.73 | 46.82 | 59,100 | -1.67(-3.44%) |
Feb 06, 2020 | 48.93 | 48.93 | 48.25 | 48.49 | 38,383 | +0.05(+0.10%) |
Feb 05, 2020 | 48.01 | 48.58 | 47.96 | 48.44 | 72,065 | +1.66(+3.54%) |
Feb 04, 2020 | 46.98 | 46.98 | 46.52 | 46.78 | 41,976 | +0.93(+2.03%) |
Feb 03, 2020 | 45.91 | 46.15 | 45.84 | 45.85 | 41,867 | -0.26(-0.57%) |
Jan 31, 2020 | 46.61 | 46.63 | 46.00 | 46.12 | 54,700 | -1.45(-3.06%) |
Jan 30, 2020 | 47.26 | 47.57 | 47.09 | 47.57 | 24,541 | -0.04(-0.08%) |
Jan 29, 2020 | 47.61 | 47.94 | 47.41 | 47.61 | 20,403 | -0.24(-0.50%) |
Jan 28, 2020 | 47.26 | 47.92 | 47.20 | 47.85 | 43,148 | +0.97(+2.07%) |
Jan 27, 2020 | 46.86 | 47.23 | 46.77 | 46.88 | 77,777 | -1.32(-2.74%) |
Jan 24, 2020 | 49.15 | 49.15 | 48.11 | 48.20 | 96,500 | -1.24(-2.51%) |
Jan 23, 2020 | 49.48 | 49.49 | 48.93 | 49.44 | 71,126 | -0.71(-1.42%) |
Jan 22, 2020 | 50.51 | 50.56 | 50.07 | 50.15 | 68,928 | -1.16(-2.25%) |
Jan 21, 2020 | 51.61 | 51.64 | 51.22 | 51.31 | 61,567 | -0.54(-1.04%) |
Jan 17, 2020 | 52.09 | 52.17 | 51.74 | 51.85 | 39,100 | -0.60(-1.14%) |
Jan 16, 2020 | 52.36 | 52.45 | 52.14 | 52.45 | 36,791 | +0.01(+0.01%) |
Jan 15, 2020 | 52.75 | 52.79 | 52.32 | 52.45 | 59,097 | -1.48(-2.75%) |
Jan 14, 2020 | 53.81 | 54.04 | 53.68 | 53.93 | 38,748 | -0.68(-1.25%) |
Jan 13, 2020 | 54.03 | 54.63 | 54.01 | 54.61 | 21,686 | -0.19(-0.35%) |
Jan 10, 2020 | 55.09 | 55.13 | 54.80 | 54.80 | 33,700 | -0.51(-0.92%) |
Jan 09, 2020 | 55.38 | 55.38 | 54.99 | 55.31 | 22,332 | +0.19(+0.34%) |
Jan 08, 2020 | 54.69 | 55.36 | 54.69 | 55.12 | 18,481 | +0.52(+0.95%) |
Jan 07, 2020 | 54.73 | 54.84 | 54.60 | 54.60 | 15,781 | -0.13(-0.24%) |
Jan 06, 2020 | 53.84 | 54.78 | 53.82 | 54.73 | 60,878 | +0.23(+0.42%) |
Jan 03, 2020 | 54.68 | 54.95 | 54.50 | 54.50 | 58,600 | -1.59(-2.83%) |
Jan 02, 2020 | 55.94 | 56.17 | 55.77 | 56.09 | 61,087 | +1.61(+2.96%) |
Dec 31, 2019 | 54.70 | 54.70 | 54.35 | 54.48 | 34,600 | +0.12(+0.22%) |
Dec 30, 2019 | 55.30 | 55.30 | 54.36 | 54.36 | 50,671 | -1.11(-2.00%) |
Dec 27, 2019 | 55.93 | 55.98 | 55.47 | 55.47 | 35,000 | +0.27(+0.49%) |
Dec 26, 2019 | 55.17 | 55.29 | 54.93 | 55.20 | 23,063 | +0.19(+0.35%) |
Dec 24, 2019 | 54.96 | 55.30 | 54.87 | 55.01 | 11,700 | -0.17(-0.31%) |
Dec 23, 2019 | 54.68 | 55.30 | 54.66 | 55.18 | 43,336 | -0.06(-0.11%) |
Dec 20, 2019 | 55.21 | 55.40 | 55.11 | 55.24 | 47,800 | -0.30(-0.54%) |
Dec 19, 2019 | 54.97 | 55.58 | 54.83 | 55.54 | 25,489 | -0.27(-0.48%) |
Dec 18, 2019 | 56.17 | 56.24 | 55.77 | 55.81 | 32,172 | -0.90(-1.59%) |
Dec 17, 2019 | 56.88 | 57.06 | 56.70 | 56.71 | 47,203 | +0.06(+0.11%) |
Dec 16, 2019 | 56.66 | 56.80 | 56.52 | 56.65 | 52,250 | +0.36(+0.64%) |
Dec 13, 2019 | 56.67 | 57.01 | 56.12 | 56.29 | 34,000 | +0.54(+0.97%) |
Dec 12, 2019 | 54.97 | 55.78 | 54.88 | 55.75 | 38,981 | +0.67(+1.21%) |
Dec 11, 2019 | 54.73 | 55.15 | 54.73 | 55.08 | 39,169 | +1.12(+2.08%) |
Dec 10, 2019 | 53.82 | 54.20 | 53.59 | 53.96 | 35,635 | -0.04(-0.07%) |
Dec 09, 2019 | 54.52 | 54.52 | 54.00 | 54.00 | 28,378 | -0.66(-1.21%) |
Dec 06, 2019 | 54.58 | 54.74 | 54.40 | 54.66 | 28,700 | -0.22(-0.40%) |
Dec 05, 2019 | 55.03 | 55.03 | 54.60 | 54.88 | 56,751 | -0.15(-0.27%) |
Dec 04, 2019 | 54.94 | 55.07 | 54.88 | 55.03 | 39,731 | +0.03(+0.05%) |
Dec 03, 2019 | 54.57 | 55.02 | 54.45 | 55.00 | 29,785 | -0.37(-0.67%) |
Dec 02, 2019 | 55.81 | 55.81 | 55.20 | 55.37 | 31,531 | -0.94(-1.67%) |
Nov 29, 2019 | 56.64 | 56.70 | 56.30 | 56.31 | 24,500 | -1.43(-2.48%) |
Nov 27, 2019 | 57.74 | 57.88 | 57.60 | 57.74 | 17,300 | -0.19(-0.33%) |
Nov 26, 2019 | 57.78 | 57.96 | 57.61 | 57.93 | 22,425 | -0.08(-0.14%) |
Nov 25, 2019 | 57.95 | 58.38 | 57.92 | 58.01 | 29,033 | +0.55(+0.96%) |
Nov 22, 2019 | 57.41 | 57.56 | 57.35 | 57.46 | 26,500 | +0.89(+1.57%) |
Nov 21, 2019 | 56.87 | 56.90 | 56.16 | 56.57 | 29,355 | +1.42(+2.57%) |
Nov 20, 2019 | 55.53 | 55.79 | 55.10 | 55.15 | 33,077 | -0.15(-0.27%) |
Nov 19, 2019 | 56.05 | 56.05 | 55.30 | 55.30 | 35,353 | +0.03(+0.05%) |
Nov 18, 2019 | 55.34 | 55.65 | 55.14 | 55.27 | 53,199 | -0.58(-1.04%) |
Nov 15, 2019 | 56.07 | 56.24 | 55.81 | 55.85 | 38,500 | -0.51(-0.90%) |
Nov 14, 2019 | 56.94 | 57.01 | 56.11 | 56.36 | 77,560 | -2.54(-4.31%) |
Nov 13, 2019 | 58.62 | 58.97 | 58.62 | 58.90 | 28,520 | -0.25(-0.42%) |
Nov 12, 2019 | 59.27 | 59.46 | 59.00 | 59.15 | 36,454 | +0.01(+0.02%) |
Nov 11, 2019 | 58.84 | 59.17 | 58.84 | 59.14 | 20,300 | +0.08(+0.14%) |
Nov 08, 2019 | 59.06 | 59.10 | 58.82 | 59.06 | 53,900 | -0.36(-0.61%) |
Nov 07, 2019 | 59.51 | 59.56 | 59.26 | 59.42 | 38,096 | +1.40(+2.41%) |
Nov 06, 2019 | 58.29 | 58.56 | 57.93 | 58.02 | 56,524 | -0.48(-0.82%) |
Nov 05, 2019 | 58.53 | 59.10 | 58.28 | 58.50 | 40,697 | -0.10(-0.17%) |
Nov 04, 2019 | 59.91 | 60.00 | 58.60 | 58.60 | 86,099 | -0.23(-0.40%) |
Nov 01, 2019 | 58.96 | 59.18 | 58.77 | 58.84 | 62,000 | +0.48(+0.81%) |
Oct 31, 2019 | 58.55 | 58.60 | 58.26 | 58.36 | 17,482 | -0.86(-1.45%) |
Oct 30, 2019 | 58.97 | 59.30 | 58.70 | 59.22 | 78,437 | -0.31(-0.52%) |
Oct 29, 2019 | 59.34 | 59.67 | 59.25 | 59.53 | 58,803 | +0.09(+0.15%) |
Oct 28, 2019 | 59.64 | 59.80 | 59.25 | 59.44 | 57,188 | +0.99(+1.69%) |
Oct 25, 2019 | 58.83 | 59.13 | 58.26 | 58.45 | 92,200 | +0.80(+1.39%) |
Oct 24, 2019 | 58.32 | 58.34 | 57.29 | 57.65 | 74,305 | +1.60(+2.85%) |
Oct 23, 2019 | 55.65 | 56.15 | 55.47 | 56.05 | 78,602 | +1.32(+2.41%) |
Oct 22, 2019 | 55.17 | 55.35 | 54.68 | 54.73 | 34,679 | +0.00(+0.00%) |
Oct 21, 2019 | 55.19 | 55.19 | 54.68 | 54.73 | 37,516 | +0.53(+0.98%) |
Oct 18, 2019 | 54.27 | 54.30 | 53.85 | 54.20 | 25,200 | +0.55(+1.03%) |
Oct 17, 2019 | 55.04 | 55.13 | 53.65 | 53.65 | 54,010 | -0.32(-0.60%) |
Oct 16, 2019 | 53.95 | 54.14 | 53.75 | 53.97 | 42,213 | +0.96(+1.82%) |
Oct 15, 2019 | 52.33 | 53.41 | 52.27 | 53.01 | 40,784 | +1.16(+2.24%) |
Oct 14, 2019 | 51.72 | 51.96 | 51.70 | 51.85 | 22,209 | +0.05(+0.10%) |
Oct 11, 2019 | 51.57 | 52.08 | 51.47 | 51.80 | 65,300 | +1.84(+3.68%) |
Oct 10, 2019 | 49.48 | 50.13 | 49.48 | 49.96 | 15,718 | +1.05(+2.15%) |
Oct 09, 2019 | 49.03 | 49.15 | 48.67 | 48.91 | 34,030 | +1.25(+2.62%) |
Oct 08, 2019 | 47.51 | 47.94 | 47.33 | 47.66 | 37,852 | -0.40(-0.83%) |
Oct 07, 2019 | 48.02 | 48.32 | 47.93 | 48.06 | 35,254 | -0.28(-0.58%) |
Oct 04, 2019 | 47.74 | 48.34 | 47.69 | 48.34 | 17,700 | -0.18(-0.37%) |
Oct 03, 2019 | 48.40 | 48.61 | 47.86 | 48.52 | 26,846 | +0.23(+0.48%) |
Oct 02, 2019 | 48.66 | 48.99 | 48.02 | 48.29 | 84,195 | -0.92(-1.87%) |
Oct 01, 2019 | 50.01 | 50.06 | 49.21 | 49.21 | 34,008 | -0.45(-0.91%) |
Sep 30, 2019 | 49.53 | 49.82 | 49.51 | 49.66 | 38,933 | +0.37(+0.75%) |
Sep 27, 2019 | 49.43 | 49.76 | 49.16 | 49.29 | 31,700 | +0.04(+0.08%) |
Sep 26, 2019 | 49.50 | 49.50 | 49.00 | 49.25 | 46,583 | -0.55(-1.10%) |
Sep 25, 2019 | 49.39 | 49.93 | 49.32 | 49.80 | 39,362 | +0.03(+0.06%) |
Sep 24, 2019 | 50.53 | 50.55 | 49.62 | 49.77 | 125,908 | -1.24(-2.44%) |
Sep 23, 2019 | 50.41 | 51.06 | 50.40 | 51.01 | 25,949 | -0.93(-1.79%) |
Sep 20, 2019 | 52.31 | 52.33 | 51.86 | 51.94 | 22,700 | -0.23(-0.44%) |
Sep 19, 2019 | 52.45 | 52.46 | 52.12 | 52.17 | 53,456 | -0.32(-0.61%) |
Sep 18, 2019 | 52.19 | 52.56 | 52.06 | 52.49 | 21,836 | +0.20(+0.38%) |
Sep 17, 2019 | 51.83 | 52.34 | 51.82 | 52.29 | 30,437 | -0.68(-1.28%) |
Sep 16, 2019 | 52.99 | 53.12 | 52.81 | 52.97 | 24,800 | -0.71(-1.32%) |
Sep 13, 2019 | 53.72 | 53.97 | 53.39 | 53.68 | 34,800 | +0.85(+1.60%) |
Sep 12, 2019 | 52.33 | 53.36 | 52.10 | 52.83 | 36,503 | +0.87(+1.67%) |
Sep 11, 2019 | 52.21 | 52.24 | 51.78 | 51.96 | 100,475 | +0.38(+0.74%) |
Sep 10, 2019 | 52.05 | 52.14 | 51.57 | 51.58 | 40,756 | +0.18(+0.35%) |
Sep 09, 2019 | 51.16 | 51.44 | 51.14 | 51.40 | 44,798 | +1.37(+2.74%) |
Sep 06, 2019 | 50.30 | 50.39 | 49.92 | 50.03 | 30,200 | +0.03(+0.06%) |
Sep 05, 2019 | 50.07 | 50.40 | 49.93 | 50.00 | 59,688 | +1.50(+3.09%) |
Sep 04, 2019 | 48.47 | 48.62 | 48.26 | 48.50 | 31,032 | +1.11(+2.34%) |
Sep 03, 2019 | 47.15 | 47.39 | 46.95 | 47.39 | 52,271 | +0.42(+0.89%) |
Aug 30, 2019 | 47.59 | 47.60 | 46.74 | 46.97 | 23,600 | +0.52(+1.12%) |
Aug 29, 2019 | 46.52 | 46.59 | 46.15 | 46.45 | 33,466 | +0.31(+0.67%) |
Aug 28, 2019 | 45.71 | 46.32 | 45.60 | 46.14 | 35,942 | +0.26(+0.57%) |
Aug 27, 2019 | 46.36 | 46.43 | 45.78 | 45.88 | 44,117 | -0.02(-0.04%) |
Aug 26, 2019 | 45.96 | 46.04 | 45.66 | 45.90 | 44,634 | +0.97(+2.16%) |
Aug 23, 2019 | 45.69 | 46.02 | 44.88 | 44.93 | 71,100 | -1.66(-3.57%) |
Aug 22, 2019 | 47.16 | 47.18 | 46.50 | 46.59 | 40,629 | +0.27(+0.57%) |
Aug 21, 2019 | 46.67 | 46.69 | 46.23 | 46.33 | 61,486 | +0.67(+1.48%) |
Aug 20, 2019 | 45.99 | 46.08 | 45.66 | 45.66 | 39,684 | -0.84(-1.80%) |
Aug 19, 2019 | 46.42 | 46.63 | 46.21 | 46.49 | 21,453 | +0.41(+0.89%) |
Aug 16, 2019 | 45.25 | 46.08 | 45.23 | 46.08 | 30,100 | +0.92(+2.05%) |
Aug 15, 2019 | 45.37 | 45.54 | 44.80 | 45.16 | 48,613 | -0.89(-1.94%) |
Aug 14, 2019 | 46.58 | 46.72 | 46.05 | 46.05 | 106,387 | -1.96(-4.08%) |
Aug 13, 2019 | 46.89 | 48.71 | 46.86 | 48.01 | 44,040 | +0.81(+1.72%) |
Aug 12, 2019 | 47.42 | 47.71 | 47.17 | 47.20 | 80,785 | -0.85(-1.77%) |
Aug 09, 2019 | 48.00 | 48.20 | 47.67 | 48.05 | 111,300 | -1.03(-2.10%) |
Aug 08, 2019 | 48.75 | 49.32 | 48.75 | 49.08 | 45,713 | +0.04(+0.08%) |
Aug 07, 2019 | 48.37 | 49.04 | 48.27 | 49.04 | 47,108 | +0.22(+0.45%) |
Aug 06, 2019 | 48.98 | 48.99 | 48.40 | 48.82 | 74,173 | -0.19(-0.39%) |
Aug 05, 2019 | 49.03 | 49.42 | 48.73 | 49.01 | 77,863 | -1.29(-2.56%) |
Aug 02, 2019 | 50.20 | 50.68 | 49.91 | 50.30 | 81,700 | -0.70(-1.38%) |
Aug 01, 2019 | 51.35 | 51.86 | 50.75 | 51.00 | 61,337 | -0.62(-1.20%) |
Jul 31, 2019 | 52.59 | 52.59 | 51.31 | 51.62 | 35,974 | -0.99(-1.89%) |
Jul 30, 2019 | 52.67 | 52.73 | 52.41 | 52.62 | 34,783 | -1.27(-2.36%) |
Jul 29, 2019 | 53.81 | 54.08 | 53.74 | 53.89 | 24,327 | +0.03(+0.06%) |
Jul 26, 2019 | 53.83 | 53.92 | 53.66 | 53.86 | 26,500 | +0.31(+0.58%) |
Jul 25, 2019 | 54.08 | 54.09 | 53.43 | 53.55 | 72,992 | -1.57(-2.85%) |
Jul 24, 2019 | 55.45 | 55.66 | 54.78 | 55.12 | 56,012 | +1.23(+2.29%) |
Jul 23, 2019 | 53.66 | 54.20 | 53.38 | 53.88 | 81,507 | +2.34(+4.53%) |
Jul 22, 2019 | 51.74 | 51.82 | 51.48 | 51.55 | 36,602 | +0.75(+1.48%) |
Jul 19, 2019 | 51.08 | 51.27 | 50.80 | 50.80 | 43,900 | -0.45(-0.88%) |
Jul 18, 2019 | 51.22 | 51.37 | 50.88 | 51.25 | 83,980 | -0.44(-0.84%) |
Jul 17, 2019 | 52.17 | 52.17 | 51.68 | 51.69 | 22,463 | -0.79(-1.51%) |
Jul 16, 2019 | 52.20 | 52.57 | 52.12 | 52.48 | 18,356 | +0.04(+0.08%) |
Jul 15, 2019 | 52.46 | 52.54 | 52.22 | 52.44 | 26,879 | +0.33(+0.63%) |
Jul 12, 2019 | 52.23 | 52.25 | 51.75 | 52.11 | 92,500 | -0.64(-1.21%) |
Jul 11, 2019 | 52.75 | 52.76 | 52.21 | 52.75 | 56,130 | -0.30(-0.57%) |
Jul 10, 2019 | 53.36 | 53.37 | 52.84 | 53.05 | 35,580 | -0.80(-1.49%) |
Jul 09, 2019 | 53.29 | 53.85 | 53.25 | 53.85 | 92,399 | -0.60(-1.10%) |
Jul 08, 2019 | 54.24 | 54.50 | 54.12 | 54.45 | 45,319 | -0.64(-1.17%) |
Jul 05, 2019 | 55.03 | 55.26 | 54.63 | 55.09 | 52,600 | -0.25(-0.44%) |
Jul 03, 2019 | 55.70 | 55.72 | 55.15 | 55.34 | 25,400 | +0.37(+0.66%) |
Jul 02, 2019 | 55.24 | 55.24 | 54.88 | 54.98 | 42,918 | -0.12(-0.21%) |
Jul 01, 2019 | 55.87 | 55.93 | 55.00 | 55.09 | 41,010 | -0.61(-1.10%) |
Jun 28, 2019 | 55.45 | 56.00 | 55.45 | 55.70 | 47,300 | +0.82(+1.50%) |
Jun 27, 2019 | 55.00 | 55.10 | 54.73 | 54.88 | 40,128 | +0.21(+0.38%) |
Jun 26, 2019 | 54.76 | 54.94 | 54.57 | 54.67 | 31,507 | +0.93(+1.73%) |
Jun 25, 2019 | 53.96 | 54.19 | 53.65 | 53.74 | 88,705 | -0.56(-1.03%) |
Jun 24, 2019 | 54.54 | 54.63 | 54.25 | 54.30 | 32,892 | -1.61(-2.88%) |
Jun 21, 2019 | 55.95 | 56.17 | 55.61 | 55.91 | 37,400 | +0.07(+0.13%) |
Jun 20, 2019 | 56.31 | 56.31 | 55.51 | 55.84 | 59,304 | +0.52(+0.94%) |
Jun 19, 2019 | 55.20 | 55.57 | 55.02 | 55.32 | 20,671 | +0.98(+1.80%) |
Jun 18, 2019 | 53.73 | 54.55 | 53.70 | 54.34 | 52,659 | +1.20(+2.26%) |
Jun 17, 2019 | 53.19 | 53.43 | 53.08 | 53.14 | 24,491 | -0.05(-0.09%) |
Jun 14, 2019 | 53.37 | 53.37 | 53.09 | 53.19 | 22,100 | -1.01(-1.86%) |
Jun 13, 2019 | 54.34 | 54.40 | 54.06 | 54.20 | 32,367 | -0.08(-0.15%) |
Jun 12, 2019 | 54.52 | 54.57 | 54.23 | 54.28 | 29,237 | -0.51(-0.93%) |
Jun 11, 2019 | 54.90 | 54.98 | 54.66 | 54.79 | 33,626 | +0.39(+0.72%) |
Jun 10, 2019 | 53.95 | 54.58 | 53.95 | 54.40 | 45,866 | +0.39(+0.72%) |
Jun 07, 2019 | 53.72 | 54.17 | 53.71 | 54.01 | 28,900 | +0.11(+0.20%) |
Jun 06, 2019 | 53.79 | 53.95 | 53.19 | 53.90 | 25,618 | -0.03(-0.06%) |
Jun 05, 2019 | 54.31 | 54.38 | 53.74 | 53.93 | 37,782 | -0.72(-1.32%) |
Jun 04, 2019 | 54.05 | 54.70 | 53.94 | 54.65 | 30,181 | +2.14(+4.08%) |
Jun 03, 2019 | 51.68 | 52.76 | 51.68 | 52.51 | 52,065 | +0.75(+1.45%) |
May 31, 2019 | 51.32 | 51.98 | 51.28 | 51.76 | 153,400 | -0.94(-1.78%) |
May 30, 2019 | 52.61 | 52.75 | 52.46 | 52.70 | 49,568 | +0.00(+0.00%) |
May 29, 2019 | 52.63 | 52.87 | 52.34 | 52.70 | 70,264 | -0.33(-0.62%) |
May 28, 2019 | 53.95 | 53.98 | 52.99 | 53.03 | 63,865 | -0.27(-0.51%) |
May 24, 2019 | 53.31 | 53.44 | 53.12 | 53.30 | 35,100 | +0.26(+0.49%) |
May 23, 2019 | 52.69 | 53.20 | 52.36 | 53.04 | 125,538 | -4.06(-7.11%) |
May 22, 2019 | 57.26 | 57.63 | 56.90 | 57.10 | 97,724 | -1.76(-2.99%) |
May 21, 2019 | 58.28 | 59.00 | 57.89 | 58.86 | 55,307 | +0.49(+0.84%) |
May 20, 2019 | 58.15 | 58.37 | 57.74 | 58.37 | 47,152 | -1.13(-1.90%) |
May 17, 2019 | 59.40 | 59.85 | 59.40 | 59.50 | 112,900 | -0.91(-1.50%) |
May 16, 2019 | 59.75 | 60.51 | 59.74 | 60.41 | 35,503 | -0.42(-0.70%) |
May 15, 2019 | 58.12 | 61.19 | 58.05 | 60.83 | 92,379 | +1.38(+2.31%) |
May 14, 2019 | 59.16 | 59.63 | 58.90 | 59.45 | 39,342 | +1.02(+1.75%) |
May 13, 2019 | 58.11 | 59.02 | 58.07 | 58.43 | 67,337 | -2.96(-4.82%) |
May 10, 2019 | 62.01 | 62.07 | 60.08 | 61.39 | 69,800 | -1.92(-3.03%) |
May 09, 2019 | 62.55 | 63.59 | 62.28 | 63.31 | 49,893 | -0.67(-1.05%) |
May 08, 2019 | 63.41 | 64.37 | 63.40 | 63.98 | 30,224 | +1.07(+1.70%) |
May 07, 2019 | 63.63 | 63.72 | 62.70 | 62.91 | 73,977 | -1.74(-2.69%) |
May 06, 2019 | 63.47 | 64.76 | 63.32 | 64.65 | 35,460 | -1.10(-1.68%) |
May 03, 2019 | 65.08 | 65.75 | 65.05 | 65.75 | 29,500 | +0.47(+0.72%) |
May 02, 2019 | 65.86 | 65.86 | 65.17 | 65.28 | 18,185 | +0.62(+0.96%) |