Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,705 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.38 | 289,289 | +4.04(+8.20%) |
Apr 28, 2020 | 48.77 | 49.75 | 47.89 | 49.33 | 287,208 | +2.21(+4.68%) |
Apr 27, 2020 | 45.82 | 47.78 | 45.82 | 47.13 | 421,461 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.48 | 231,249 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.66 | 44.06 | 188,600 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.76 | 41.98 | 42.84 | 164,540 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.70 | 41.12 | 41.54 | 179,424 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,902 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,536 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,716 | -0.43(-1.00%) |
Apr 15, 2020 | 45.16 | 45.25 | 43.08 | 43.30 | 260,237 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.81 | 47.33 | 132,891 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.07 | 46.48 | 150,666 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.20 | 45.57 | 49.01 | 212,261 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,496 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,468 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.20 | 43.44 | 363,589 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,821 | -1.21(-2.92%) |
Apr 02, 2020 | 40.05 | 41.71 | 39.85 | 41.38 | 178,322 | +0.59(+1.46%) |
Apr 01, 2020 | 41.08 | 41.83 | 40.26 | 40.79 | 203,227 | -2.31(-5.36%) |
Mar 31, 2020 | 41.83 | 43.69 | 41.51 | 43.10 | 286,329 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,902 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.89 | 41.64 | 328,946 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,182 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.77 | 42.20 | 417,886 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,378 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,454 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.50 | 33.18 | 556,059 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,924 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,754 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,086 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,187 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,823 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.89 | 470,227 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,024 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.15 | 321,468 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,785 | -6.96(-13.13%) |
Mar 06, 2020 | 50.41 | 53.34 | 50.41 | 52.98 | 390,471 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,926 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,147 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.38 | 54.58 | 257,926 | -0.72(-1.30%) |
Mar 02, 2020 | 55.90 | 55.98 | 54.42 | 55.30 | 491,172 | -0.31(-0.56%) |
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,724 | -2.15(-3.72%) |
Feb 27, 2020 | 58.48 | 60.31 | 57.67 | 57.76 | 228,167 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,134 | -0.18(-0.30%) |
Feb 25, 2020 | 61.93 | 62.13 | 59.97 | 60.04 | 320,190 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,269 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.25 | 448,390 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,480 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,135 | -0.21(-0.33%) |
Feb 18, 2020 | 65.40 | 65.46 | 62.85 | 63.80 | 170,306 | -1.79(-2.73%) |
Feb 14, 2020 | 66.04 | 66.24 | 65.44 | 65.59 | 281,530 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.06 | 260,161 | -0.02(-0.03%) |
Feb 12, 2020 | 65.13 | 66.27 | 65.13 | 66.07 | 292,759 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,057 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,278 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,679 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,243 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.39 | 63.46 | 64.05 | 156,845 | +0.92(+1.46%) |
Feb 04, 2020 | 62.55 | 63.65 | 62.50 | 63.13 | 197,086 | +1.49(+2.42%) |
Feb 03, 2020 | 61.06 | 61.83 | 60.74 | 61.64 | 281,552 | +1.04(+1.72%) |
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,030 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.10 | 61.03 | 62.05 | 206,100 | +0.25(+0.41%) |
Jan 29, 2020 | 61.64 | 62.55 | 61.19 | 61.80 | 218,202 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,885 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,028 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,911 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.71 | 61.71 | 441,883 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.18 | 62.13 | 287,993 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.39 | 241,094 | -0.94(-1.48%) |
Jan 17, 2020 | 64.06 | 64.23 | 63.03 | 63.32 | 171,884 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.91 | 63.17 | 63.76 | 167,419 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.31 | 62.34 | 62.80 | 190,725 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.53 | 255,782 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,972 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,393 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.47 | 235,666 | -0.33(-0.53%) |
Jan 08, 2020 | 62.23 | 62.58 | 61.74 | 61.80 | 141,191 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,877 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,536 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,121 | -0.06(-0.09%) |
Jan 02, 2020 | 63.17 | 63.38 | 61.77 | 62.51 | 140,613 | -0.08(-0.12%) |
Dec 31, 2019 | 62.55 | 63.17 | 62.53 | 62.58 | 179,556 | -0.15(-0.24%) |
Dec 30, 2019 | 62.55 | 63.28 | 62.41 | 62.73 | 126,620 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,372 | -0.33(-0.52%) |
Dec 26, 2019 | 62.84 | 63.20 | 62.67 | 62.82 | 94,517 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.69 | 54,240 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.84 | 62.16 | 62.36 | 81,789 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.56 | 409,304 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,741 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.79 | 62.22 | 321,241 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.15 | 62.57 | 63.02 | 126,295 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.69 | 62.82 | 325,739 | -0.34(-0.54%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.70 | 63.16 | 325,866 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,151 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.88 | 234,014 | +1.00(+1.68%) |
Dec 10, 2019 | 60.12 | 60.63 | 59.81 | 59.87 | 170,523 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,983 | -1.14(-1.85%) |
Dec 06, 2019 | 61.17 | 61.76 | 60.98 | 61.27 | 246,158 | +0.99(+1.65%) |
Dec 05, 2019 | 59.95 | 60.63 | 59.68 | 60.27 | 248,295 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.64 | 262,499 | +0.35(+0.59%) |
Dec 03, 2019 | 59.05 | 59.38 | 58.26 | 59.29 | 187,785 | -0.41(-0.69%) |
Dec 02, 2019 | 60.23 | 60.80 | 59.50 | 59.70 | 248,382 | -0.22(-0.36%) |
Nov 29, 2019 | 61.15 | 61.15 | 59.81 | 59.92 | 83,224 | -1.34(-2.19%) |
Nov 27, 2019 | 60.98 | 61.40 | 60.80 | 61.26 | 215,894 | +0.43(+0.71%) |
Nov 26, 2019 | 60.58 | 61.00 | 60.54 | 60.83 | 284,022 | +0.30(+0.50%) |
Nov 25, 2019 | 59.89 | 60.68 | 59.29 | 60.53 | 224,646 | +0.95(+1.59%) |
Nov 22, 2019 | 59.20 | 59.70 | 59.07 | 59.58 | 265,978 | +0.90(+1.54%) |
Nov 21, 2019 | 58.09 | 58.92 | 57.68 | 58.68 | 199,367 | +0.61(+1.05%) |
Nov 20, 2019 | 58.41 | 59.21 | 57.93 | 58.07 | 174,321 | -0.57(-0.98%) |
Nov 19, 2019 | 58.89 | 59.24 | 58.35 | 58.64 | 188,600 | +0.69(+1.18%) |
Nov 18, 2019 | 58.23 | 58.23 | 57.43 | 57.96 | 121,281 | -0.33(-0.56%) |
Nov 15, 2019 | 58.66 | 58.72 | 57.75 | 58.29 | 110,930 | +0.10(+0.18%) |
Nov 14, 2019 | 58.69 | 59.09 | 58.02 | 58.18 | 114,583 | -0.77(-1.31%) |
Nov 13, 2019 | 59.02 | 59.60 | 58.62 | 58.95 | 149,000 | -0.63(-1.07%) |
Nov 12, 2019 | 59.67 | 59.79 | 58.91 | 59.59 | 155,369 | +0.38(+0.65%) |
Nov 11, 2019 | 58.97 | 59.61 | 58.90 | 59.20 | 133,905 | -0.36(-0.61%) |
Nov 08, 2019 | 59.01 | 59.78 | 58.70 | 59.57 | 130,111 | +0.57(+0.97%) |
Nov 07, 2019 | 58.80 | 59.24 | 58.32 | 59.00 | 186,969 | +0.60(+1.02%) |
Nov 06, 2019 | 58.96 | 58.96 | 57.82 | 58.40 | 178,798 | -0.55(-0.93%) |
Nov 05, 2019 | 58.84 | 59.61 | 58.50 | 58.95 | 378,839 | +0.53(+0.91%) |
Nov 04, 2019 | 58.76 | 58.84 | 58.13 | 58.42 | 255,003 | +0.27(+0.47%) |
Nov 01, 2019 | 56.31 | 58.36 | 56.31 | 58.15 | 181,192 | +2.27(+4.06%) |
Oct 31, 2019 | 56.53 | 56.93 | 55.14 | 55.88 | 342,343 | -1.04(-1.82%) |
Oct 30, 2019 | 55.80 | 56.92 | 54.97 | 56.92 | 714,465 | +3.25(+6.06%) |
Oct 29, 2019 | 52.98 | 53.94 | 52.82 | 53.67 | 202,884 | +0.41(+0.77%) |
Oct 28, 2019 | 53.17 | 53.73 | 53.07 | 53.26 | 164,213 | +0.40(+0.76%) |
Oct 25, 2019 | 52.52 | 53.11 | 52.41 | 52.85 | 121,437 | +0.20(+0.37%) |
Oct 24, 2019 | 53.09 | 53.10 | 52.19 | 52.66 | 92,348 | -0.41(-0.77%) |
Oct 23, 2019 | 53.28 | 53.46 | 52.55 | 53.07 | 111,014 | -0.43(-0.80%) |
Oct 22, 2019 | 52.21 | 53.61 | 52.01 | 53.50 | 125,994 | +1.20(+2.30%) |
Oct 21, 2019 | 52.20 | 53.13 | 52.20 | 52.29 | 131,931 | +0.26(+0.50%) |
Oct 18, 2019 | 51.65 | 52.30 | 51.55 | 52.03 | 122,401 | +0.05(+0.09%) |
Oct 17, 2019 | 51.89 | 52.59 | 51.74 | 51.99 | 176,281 | +0.34(+0.65%) |
Oct 16, 2019 | 51.65 | 52.55 | 51.51 | 51.65 | 113,476 | -0.13(-0.25%) |
Oct 15, 2019 | 51.52 | 52.22 | 51.46 | 51.78 | 107,148 | +0.21(+0.40%) |
Oct 14, 2019 | 51.28 | 51.87 | 51.03 | 51.57 | 79,482 | -0.14(-0.27%) |
Oct 11, 2019 | 51.16 | 52.97 | 51.16 | 51.71 | 178,194 | +1.58(+3.15%) |
Oct 10, 2019 | 49.68 | 50.50 | 49.63 | 50.14 | 109,154 | +0.47(+0.94%) |
Oct 09, 2019 | 49.76 | 49.97 | 49.30 | 49.67 | 144,491 | +0.38(+0.78%) |
Oct 08, 2019 | 49.65 | 49.98 | 48.99 | 49.29 | 255,491 | -1.14(-2.26%) |
Oct 07, 2019 | 50.66 | 51.01 | 50.39 | 50.43 | 252,775 | -0.76(-1.48%) |
Oct 04, 2019 | 50.38 | 51.24 | 50.31 | 51.18 | 147,781 | +0.87(+1.73%) |
Oct 03, 2019 | 49.76 | 50.43 | 49.08 | 50.31 | 210,481 | +0.22(+0.45%) |
Oct 02, 2019 | 50.27 | 50.44 | 49.54 | 50.09 | 246,144 | -0.69(-1.36%) |
Oct 01, 2019 | 53.43 | 53.85 | 50.66 | 50.78 | 190,555 | -2.26(-4.26%) |
Sep 30, 2019 | 51.79 | 53.26 | 51.79 | 53.04 | 330,995 | +1.29(+2.49%) |
Sep 27, 2019 | 51.85 | 52.33 | 51.68 | 51.75 | 308,519 | +0.24(+0.47%) |
Sep 26, 2019 | 51.68 | 52.46 | 51.48 | 51.51 | 278,845 | -0.26(-0.51%) |
Sep 25, 2019 | 51.03 | 51.80 | 50.38 | 51.77 | 443,965 | +0.76(+1.48%) |
Sep 24, 2019 | 51.14 | 51.64 | 50.55 | 51.01 | 432,659 | -0.23(-0.46%) |
Sep 23, 2019 | 50.86 | 51.71 | 50.61 | 51.25 | 160,994 | +0.13(+0.26%) |
Sep 20, 2019 | 51.15 | 51.65 | 50.63 | 51.12 | 733,551 | -0.11(-0.22%) |
Sep 19, 2019 | 51.87 | 52.41 | 51.20 | 51.23 | 327,790 | -0.36(-0.71%) |
Sep 18, 2019 | 52.64 | 52.64 | 50.97 | 51.59 | 331,523 | -1.06(-2.02%) |
Sep 17, 2019 | 53.11 | 53.11 | 52.00 | 52.66 | 231,895 | -0.55(-1.04%) |
Sep 16, 2019 | 53.25 | 54.55 | 53.17 | 53.21 | 246,170 | -0.25(-0.47%) |
Sep 13, 2019 | 53.10 | 53.79 | 52.58 | 53.46 | 363,348 | +0.67(+1.27%) |
Sep 12, 2019 | 52.87 | 53.15 | 51.61 | 52.79 | 228,770 | -0.10(-0.19%) |
Sep 11, 2019 | 52.39 | 53.33 | 51.46 | 52.89 | 400,280 | +0.92(+1.78%) |
Sep 10, 2019 | 50.20 | 52.19 | 49.63 | 51.97 | 315,583 | +1.85(+3.69%) |
Sep 09, 2019 | 49.50 | 50.12 | 49.25 | 50.12 | 452,834 | +0.91(+1.84%) |
Sep 06, 2019 | 50.02 | 50.27 | 49.02 | 49.21 | 331,222 | -0.67(-1.35%) |
Sep 05, 2019 | 48.77 | 50.35 | 47.95 | 49.88 | 302,589 | +1.76(+3.67%) |
Sep 04, 2019 | 49.06 | 49.17 | 48.09 | 48.12 | 216,379 | -0.35(-0.71%) |
Sep 03, 2019 | 49.49 | 49.49 | 48.11 | 48.46 | 172,460 | -1.39(-2.79%) |
Aug 30, 2019 | 49.84 | 50.29 | 49.41 | 49.86 | 386,265 | +0.43(+0.87%) |
Aug 29, 2019 | 48.95 | 49.66 | 48.90 | 49.43 | 127,301 | +1.15(+2.38%) |
Aug 28, 2019 | 47.29 | 48.66 | 47.27 | 48.28 | 267,834 | +0.85(+1.79%) |
Aug 27, 2019 | 48.04 | 48.28 | 47.05 | 47.43 | 247,648 | -0.13(-0.27%) |
Aug 26, 2019 | 48.56 | 48.56 | 47.41 | 47.56 | 377,213 | -0.40(-0.84%) |
Aug 23, 2019 | 49.50 | 49.59 | 47.88 | 47.96 | 205,073 | -1.80(-3.62%) |
Aug 22, 2019 | 50.38 | 50.59 | 49.73 | 49.76 | 233,249 | -0.50(-1.00%) |
Aug 21, 2019 | 50.50 | 50.50 | 50.02 | 50.27 | 175,289 | +0.27(+0.54%) |
Aug 20, 2019 | 50.14 | 50.27 | 49.73 | 50.00 | 368,638 | -0.30(-0.59%) |
Aug 19, 2019 | 50.34 | 50.74 | 49.97 | 50.30 | 300,207 | +0.62(+1.24%) |
Aug 16, 2019 | 49.34 | 49.99 | 49.30 | 49.68 | 175,624 | +0.63(+1.29%) |
Aug 15, 2019 | 49.53 | 49.91 | 48.68 | 49.04 | 309,359 | -0.23(-0.47%) |
Aug 14, 2019 | 46.32 | 51.65 | 46.18 | 49.28 | 592,299 | -0.74(-1.47%) |
Aug 13, 2019 | 50.13 | 51.36 | 49.75 | 50.02 | 426,036 | -0.33(-0.66%) |
Aug 12, 2019 | 50.81 | 51.01 | 50.23 | 50.35 | 174,812 | -1.03(-2.01%) |
Aug 09, 2019 | 52.69 | 52.69 | 51.28 | 51.38 | 191,073 | -1.43(-2.71%) |
Aug 08, 2019 | 51.49 | 53.10 | 51.46 | 52.81 | 229,318 | +1.75(+3.42%) |
Aug 07, 2019 | 51.25 | 51.50 | 50.49 | 51.06 | 263,026 | -0.89(-1.72%) |
Aug 06, 2019 | 52.21 | 53.04 | 51.61 | 51.96 | 202,914 | +0.13(+0.25%) |
Aug 05, 2019 | 52.61 | 52.61 | 51.28 | 51.83 | 287,992 | -1.92(-3.58%) |
Aug 02, 2019 | 54.35 | 54.85 | 53.49 | 53.75 | 170,070 | -1.13(-2.06%) |
Aug 01, 2019 | 56.37 | 56.43 | 54.79 | 54.88 | 179,116 | -1.61(-2.84%) |
Jul 31, 2019 | 57.36 | 58.03 | 56.27 | 56.49 | 334,138 | -0.45(-0.78%) |
Jul 30, 2019 | 55.88 | 57.14 | 55.58 | 56.93 | 197,618 | +0.75(+1.34%) |
Jul 29, 2019 | 56.16 | 56.47 | 55.61 | 56.18 | 197,088 | -0.12(-0.21%) |
Jul 26, 2019 | 56.29 | 56.59 | 55.74 | 56.30 | 167,808 | +0.07(+0.13%) |
Jul 25, 2019 | 56.91 | 56.98 | 55.91 | 56.23 | 140,494 | -0.79(-1.38%) |
Jul 24, 2019 | 55.10 | 57.11 | 55.10 | 57.02 | 129,349 | +1.68(+3.04%) |
Jul 23, 2019 | 53.91 | 55.41 | 53.91 | 55.34 | 124,308 | +1.78(+3.33%) |
Jul 22, 2019 | 53.11 | 53.84 | 52.99 | 53.55 | 103,490 | +0.37(+0.70%) |
Jul 19, 2019 | 53.12 | 54.33 | 53.12 | 53.18 | 191,396 | +0.03(+0.05%) |
Jul 18, 2019 | 53.33 | 53.55 | 52.80 | 53.15 | 87,809 | -0.26(-0.49%) |
Jul 17, 2019 | 54.47 | 54.57 | 53.38 | 53.41 | 109,471 | -1.15(-2.11%) |
Jul 16, 2019 | 54.54 | 55.23 | 54.17 | 54.56 | 122,188 | +0.06(+0.12%) |
Jul 15, 2019 | 55.15 | 55.15 | 53.84 | 54.50 | 124,072 | -0.45(-0.81%) |
Jul 12, 2019 | 53.99 | 55.27 | 53.99 | 54.95 | 172,224 | +0.88(+1.63%) |
Jul 11, 2019 | 55.01 | 55.47 | 53.75 | 54.06 | 197,228 | -0.97(-1.75%) |
Jul 10, 2019 | 55.22 | 55.90 | 54.54 | 55.03 | 100,482 | -0.37(-0.67%) |
Jul 09, 2019 | 56.11 | 56.11 | 54.91 | 55.40 | 171,052 | -0.84(-1.49%) |
Jul 08, 2019 | 56.67 | 56.78 | 55.92 | 56.24 | 125,002 | -0.60(-1.06%) |
Jul 05, 2019 | 56.41 | 56.85 | 55.43 | 56.84 | 115,247 | +0.14(+0.25%) |
Jul 03, 2019 | 56.69 | 56.99 | 56.28 | 56.70 | 58,592 | +0.31(+0.54%) |
Jul 02, 2019 | 56.64 | 56.76 | 55.81 | 56.39 | 116,040 | -0.25(-0.44%) |
Jul 01, 2019 | 58.00 | 58.36 | 56.17 | 56.64 | 310,666 | -0.48(-0.85%) |
Jun 28, 2019 | 56.39 | 57.90 | 56.39 | 57.13 | 358,343 | +0.70(+1.23%) |
Jun 27, 2019 | 55.05 | 56.55 | 55.05 | 56.43 | 228,306 | +1.49(+2.72%) |
Jun 26, 2019 | 54.78 | 55.32 | 54.33 | 54.94 | 292,747 | +0.29(+0.53%) |
Jun 25, 2019 | 54.43 | 55.47 | 54.03 | 54.65 | 232,667 | +0.33(+0.62%) |
Jun 24, 2019 | 54.59 | 54.86 | 53.92 | 54.31 | 247,443 | -0.03(-0.05%) |
Jun 21, 2019 | 54.60 | 55.27 | 54.05 | 54.34 | 289,410 | -0.70(-1.27%) |
Jun 20, 2019 | 54.73 | 55.32 | 54.39 | 55.04 | 237,642 | +1.08(+2.00%) |
Jun 19, 2019 | 53.06 | 53.99 | 52.87 | 53.96 | 206,665 | +0.92(+1.73%) |
Jun 18, 2019 | 52.70 | 53.85 | 52.51 | 53.04 | 157,634 | +0.86(+1.65%) |
Jun 17, 2019 | 52.87 | 52.87 | 52.10 | 52.18 | 123,562 | -0.58(-1.09%) |
Jun 14, 2019 | 53.33 | 53.52 | 52.34 | 52.75 | 103,722 | -0.65(-1.22%) |
Jun 13, 2019 | 53.11 | 53.62 | 52.86 | 53.40 | 353,136 | +0.37(+0.70%) |
Jun 12, 2019 | 52.73 | 53.65 | 52.53 | 53.03 | 72,916 | +0.28(+0.53%) |
Jun 11, 2019 | 54.26 | 54.52 | 52.59 | 52.75 | 436,324 | -1.09(-2.02%) |
Jun 10, 2019 | 53.52 | 54.02 | 53.48 | 53.84 | 382,457 | +0.64(+1.20%) |
Jun 07, 2019 | 53.34 | 53.87 | 53.06 | 53.20 | 346,495 | +0.30(+0.56%) |
Jun 06, 2019 | 53.31 | 53.37 | 52.28 | 52.90 | 79,006 | -0.33(-0.63%) |
Jun 05, 2019 | 53.78 | 53.78 | 52.66 | 53.24 | 114,581 | -0.31(-0.57%) |
Jun 04, 2019 | 52.00 | 53.58 | 52.00 | 53.54 | 138,946 | +2.16(+4.21%) |
Jun 03, 2019 | 50.53 | 51.70 | 50.53 | 51.38 | 182,063 | +0.94(+1.86%) |
May 31, 2019 | 50.24 | 50.80 | 49.94 | 50.44 | 141,420 | -0.50(-0.98%) |
May 30, 2019 | 51.42 | 51.83 | 50.66 | 50.94 | 109,253 | -0.38(-0.74%) |
May 29, 2019 | 51.01 | 51.51 | 50.72 | 51.32 | 120,098 | -0.07(-0.14%) |
May 28, 2019 | 51.62 | 51.80 | 51.22 | 51.40 | 120,126 | +0.02(+0.04%) |
May 24, 2019 | 51.11 | 51.57 | 50.79 | 51.38 | 227,586 | +0.55(+1.08%) |
May 23, 2019 | 51.04 | 51.18 | 50.09 | 50.83 | 226,327 | -0.56(-1.08%) |
May 22, 2019 | 52.35 | 52.43 | 51.10 | 51.39 | 141,596 | -1.09(-2.07%) |
May 21, 2019 | 52.16 | 52.68 | 52.05 | 52.48 | 143,023 | +0.69(+1.33%) |
May 20, 2019 | 50.59 | 51.80 | 50.52 | 51.79 | 202,310 | +0.69(+1.34%) |
May 17, 2019 | 50.96 | 51.45 | 50.60 | 51.10 | 209,922 | -0.12(-0.24%) |
May 16, 2019 | 50.96 | 51.68 | 50.84 | 51.22 | 300,401 | +0.51(+1.01%) |
May 15, 2019 | 50.33 | 50.90 | 49.95 | 50.71 | 86,740 | -0.14(-0.27%) |
May 14, 2019 | 50.64 | 51.25 | 50.10 | 50.85 | 122,865 | +0.42(+0.83%) |
May 13, 2019 | 51.37 | 51.37 | 50.17 | 50.43 | 206,786 | -2.09(-3.97%) |
May 10, 2019 | 52.61 | 52.78 | 51.47 | 52.52 | 98,248 | -0.29(-0.54%) |
May 09, 2019 | 52.87 | 53.03 | 52.08 | 52.81 | 99,508 | -0.49(-0.92%) |
May 08, 2019 | 54.01 | 54.10 | 53.16 | 53.29 | 145,362 | -0.49(-0.91%) |
May 07, 2019 | 54.61 | 54.96 | 53.36 | 53.78 | 101,486 | -1.60(-2.88%) |
May 06, 2019 | 54.63 | 55.40 | 54.63 | 55.38 | 126,601 | -0.30(-0.53%) |
May 03, 2019 | 54.82 | 55.71 | 54.76 | 55.68 | 159,883 | +1.37(+2.52%) |
May 02, 2019 | 54.96 | 54.96 | 53.37 | 54.31 | 190,099 | -0.57(-1.04%) |