Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.87 | 33.87 | 32.58 | 32.89 | 782,895 | -1.33(-3.89%) |
May 28, 2020 | 34.66 | 34.66 | 33.85 | 34.23 | 565,846 | -0.09(-0.26%) |
May 27, 2020 | 35.55 | 35.69 | 34.06 | 34.31 | 731,928 | +0.01(+0.03%) |
May 26, 2020 | 34.62 | 34.91 | 34.22 | 34.30 | 607,164 | +1.01(+3.03%) |
May 22, 2020 | 33.37 | 33.66 | 32.87 | 33.30 | 534,103 | -0.04(-0.11%) |
May 21, 2020 | 31.98 | 33.33 | 31.70 | 33.33 | 705,846 | +1.18(+3.68%) |
May 20, 2020 | 31.50 | 32.24 | 31.43 | 32.15 | 1,433,704 | +1.05(+3.38%) |
May 19, 2020 | 31.61 | 31.77 | 31.09 | 31.10 | 538,209 | -0.69(-2.18%) |
May 18, 2020 | 31.05 | 32.04 | 31.05 | 31.79 | 658,401 | +1.73(+5.77%) |
May 15, 2020 | 29.26 | 30.13 | 28.80 | 30.05 | 1,529,271 | +0.89(+3.03%) |
May 14, 2020 | 29.92 | 30.19 | 28.76 | 29.17 | 1,386,751 | -1.30(-4.26%) |
May 13, 2020 | 32.01 | 32.21 | 30.19 | 30.47 | 1,005,944 | -1.87(-5.77%) |
May 12, 2020 | 33.18 | 33.49 | 32.33 | 32.33 | 703,486 | -0.85(-2.56%) |
May 11, 2020 | 34.02 | 34.18 | 32.93 | 33.18 | 1,326,086 | -1.32(-3.83%) |
May 08, 2020 | 33.81 | 34.70 | 33.45 | 34.51 | 768,287 | +1.38(+4.18%) |
May 07, 2020 | 32.23 | 33.71 | 32.09 | 33.12 | 1,161,258 | +1.29(+4.05%) |
May 06, 2020 | 31.98 | 32.41 | 31.67 | 31.83 | 1,188,290 | +0.42(+1.34%) |
May 05, 2020 | 31.26 | 33.20 | 31.07 | 31.41 | 1,622,870 | +0.39(+1.24%) |
May 04, 2020 | 30.45 | 31.20 | 29.93 | 31.03 | 842,868 | +0.42(+1.37%) |
May 01, 2020 | 31.52 | 31.59 | 29.99 | 30.61 | 750,940 | -1.46(-4.56%) |
Apr 30, 2020 | 32.62 | 32.83 | 31.54 | 32.07 | 1,015,074 | -1.07(-3.23%) |
Apr 29, 2020 | 32.04 | 33.28 | 31.83 | 33.14 | 985,457 | +1.74(+5.55%) |
Apr 28, 2020 | 31.07 | 31.89 | 30.68 | 31.40 | 1,579,123 | +0.74(+2.43%) |
Apr 27, 2020 | 29.88 | 31.04 | 29.76 | 30.65 | 1,278,477 | +0.77(+2.58%) |
Apr 24, 2020 | 30.09 | 30.11 | 29.45 | 29.88 | 1,174,000 | +0.10(+0.32%) |
Apr 23, 2020 | 30.95 | 31.25 | 29.76 | 29.78 | 1,287,032 | -0.95(-3.08%) |
Apr 22, 2020 | 32.52 | 32.73 | 30.62 | 30.73 | 1,416,146 | -1.22(-3.81%) |
Apr 21, 2020 | 32.21 | 32.93 | 31.62 | 31.95 | 1,114,963 | -1.12(-3.39%) |
Apr 20, 2020 | 33.35 | 33.85 | 32.80 | 33.07 | 1,112,548 | -0.96(-2.83%) |
Apr 17, 2020 | 34.37 | 35.03 | 33.38 | 34.03 | 1,135,426 | +0.69(+2.08%) |
Apr 16, 2020 | 34.54 | 34.63 | 33.01 | 33.34 | 939,927 | -1.20(-3.48%) |
Apr 15, 2020 | 35.40 | 35.89 | 34.32 | 34.54 | 1,115,577 | -2.15(-5.85%) |
Apr 14, 2020 | 36.96 | 37.91 | 36.19 | 36.69 | 1,335,700 | +0.47(+1.31%) |
Apr 13, 2020 | 37.30 | 37.43 | 35.62 | 36.21 | 2,303,444 | -0.91(-2.45%) |
Apr 09, 2020 | 35.95 | 37.34 | 35.76 | 37.13 | 525,544 | +1.92(+5.45%) |
Apr 08, 2020 | 34.40 | 35.62 | 33.71 | 35.21 | 627,079 | +1.23(+3.61%) |
Apr 07, 2020 | 34.95 | 35.72 | 33.93 | 33.98 | 1,315,523 | +0.95(+2.86%) |
Apr 06, 2020 | 32.80 | 33.65 | 32.38 | 33.03 | 563,094 | +1.52(+4.84%) |
Apr 03, 2020 | 31.56 | 32.17 | 30.91 | 31.51 | 922,127 | -0.46(-1.43%) |
Apr 02, 2020 | 31.27 | 33.10 | 31.27 | 31.96 | 919,915 | +0.41(+1.31%) |
Apr 01, 2020 | 32.16 | 32.67 | 31.15 | 31.55 | 945,243 | -2.31(-6.83%) |
Mar 31, 2020 | 33.63 | 33.96 | 32.84 | 33.87 | 1,327,327 | +0.10(+0.29%) |
Mar 30, 2020 | 33.17 | 34.17 | 32.42 | 33.77 | 1,237,967 | +0.61(+1.85%) |
Mar 27, 2020 | 32.70 | 34.02 | 32.08 | 33.16 | 844,675 | -1.03(-3.02%) |
Mar 26, 2020 | 33.27 | 34.89 | 32.38 | 34.19 | 1,226,852 | +1.56(+4.78%) |
Mar 25, 2020 | 34.05 | 34.47 | 32.47 | 32.63 | 1,583,701 | -1.23(-3.64%) |
Mar 24, 2020 | 32.37 | 34.63 | 32.21 | 33.86 | 648,504 | +2.95(+9.53%) |
Mar 23, 2020 | 32.22 | 32.84 | 30.10 | 30.91 | 828,899 | -2.17(-6.55%) |
Mar 20, 2020 | 33.96 | 35.06 | 31.72 | 33.08 | 2,409,550 | -0.47(-1.40%) |
Mar 19, 2020 | 30.48 | 35.77 | 30.28 | 33.55 | 1,307,022 | +2.64(+8.52%) |
Mar 18, 2020 | 29.65 | 31.21 | 27.58 | 30.91 | 1,519,144 | -0.75(-2.38%) |
Mar 17, 2020 | 31.82 | 32.65 | 29.44 | 31.67 | 1,667,919 | +0.53(+1.70%) |
Mar 16, 2020 | 33.07 | 34.08 | 31.09 | 31.14 | 1,504,360 | -6.42(-17.10%) |
Mar 13, 2020 | 37.88 | 38.70 | 34.76 | 37.56 | 1,411,329 | +1.52(+4.21%) |
Mar 12, 2020 | 38.38 | 39.36 | 35.30 | 36.04 | 1,485,492 | -5.66(-13.57%) |
Mar 11, 2020 | 43.73 | 43.95 | 41.44 | 41.70 | 1,061,532 | -3.16(-7.03%) |
Mar 10, 2020 | 44.66 | 45.89 | 43.36 | 44.86 | 565,346 | +0.69(+1.57%) |
Mar 09, 2020 | 39.87 | 45.15 | 39.74 | 44.17 | 1,013,384 | -3.68(-7.70%) |
Mar 06, 2020 | 47.61 | 48.14 | 46.68 | 47.85 | 838,330 | -1.07(-2.18%) |
Mar 05, 2020 | 50.36 | 50.38 | 48.41 | 48.92 | 652,514 | -2.55(-4.95%) |
Mar 04, 2020 | 49.82 | 51.57 | 49.60 | 51.46 | 499,298 | +2.17(+4.40%) |
Mar 03, 2020 | 50.73 | 51.03 | 49.14 | 49.30 | 771,755 | -1.57(-3.08%) |
Mar 02, 2020 | 48.25 | 50.94 | 47.86 | 50.87 | 1,000,133 | +2.22(+4.56%) |
Feb 28, 2020 | 50.59 | 50.70 | 47.91 | 48.65 | 1,582,064 | -2.95(-5.71%) |
Feb 27, 2020 | 53.27 | 54.12 | 51.59 | 51.59 | 784,027 | -2.15(-4.00%) |
Feb 26, 2020 | 53.31 | 54.10 | 53.03 | 53.74 | 933,842 | +0.78(+1.47%) |
Feb 25, 2020 | 53.54 | 53.83 | 52.56 | 52.96 | 758,943 | -0.54(-1.00%) |
Feb 24, 2020 | 53.85 | 54.22 | 53.42 | 53.50 | 394,061 | -1.18(-2.16%) |
Feb 21, 2020 | 54.38 | 54.88 | 54.38 | 54.68 | 300,516 | +0.25(+0.46%) |
Feb 20, 2020 | 54.79 | 54.87 | 54.27 | 54.43 | 356,137 | -0.41(-0.74%) |
Feb 19, 2020 | 54.91 | 55.09 | 54.40 | 54.84 | 680,536 | -0.14(-0.25%) |
Feb 18, 2020 | 55.24 | 55.54 | 54.81 | 54.98 | 496,206 | -0.36(-0.64%) |
Feb 14, 2020 | 55.89 | 55.95 | 55.17 | 55.33 | 424,414 | -0.57(-1.02%) |
Feb 13, 2020 | 55.51 | 55.94 | 55.37 | 55.90 | 301,364 | +0.11(+0.20%) |
Feb 12, 2020 | 56.41 | 56.54 | 55.59 | 55.79 | 397,833 | -0.68(-1.21%) |
Feb 11, 2020 | 56.48 | 56.64 | 56.26 | 56.47 | 327,089 | -0.01(-0.02%) |
Feb 10, 2020 | 56.17 | 56.48 | 55.84 | 56.48 | 396,657 | +0.31(+0.56%) |
Feb 07, 2020 | 56.48 | 56.80 | 56.15 | 56.17 | 373,655 | -0.44(-0.78%) |
Feb 06, 2020 | 57.15 | 57.35 | 56.60 | 56.61 | 395,223 | -0.42(-0.74%) |
Feb 05, 2020 | 56.23 | 57.06 | 56.22 | 57.04 | 471,358 | +1.14(+2.03%) |
Feb 04, 2020 | 56.62 | 56.78 | 55.83 | 55.90 | 611,666 | -0.57(-1.01%) |
Feb 03, 2020 | 55.95 | 56.73 | 55.91 | 56.47 | 753,418 | +0.78(+1.40%) |
Jan 31, 2020 | 56.88 | 57.03 | 55.69 | 55.69 | 791,032 | -1.29(-2.27%) |
Jan 30, 2020 | 54.83 | 57.24 | 54.83 | 56.99 | 1,066,471 | +2.89(+5.34%) |
Jan 29, 2020 | 54.09 | 54.35 | 53.81 | 54.10 | 512,445 | +0.13(+0.24%) |
Jan 28, 2020 | 53.78 | 54.37 | 53.56 | 53.97 | 527,087 | +0.34(+0.63%) |
Jan 27, 2020 | 53.34 | 53.97 | 53.12 | 53.63 | 513,692 | -0.17(-0.32%) |
Jan 24, 2020 | 54.39 | 54.39 | 53.34 | 53.80 | 1,285,585 | -0.59(-1.08%) |
Jan 23, 2020 | 53.93 | 54.42 | 53.70 | 54.39 | 732,655 | +0.22(+0.40%) |
Jan 22, 2020 | 53.31 | 54.24 | 53.16 | 54.18 | 582,697 | +0.93(+1.74%) |
Jan 21, 2020 | 52.88 | 53.70 | 52.83 | 53.25 | 784,362 | +0.36(+0.67%) |
Jan 17, 2020 | 52.63 | 53.02 | 52.49 | 52.89 | 431,220 | +0.29(+0.54%) |
Jan 16, 2020 | 52.56 | 52.92 | 52.50 | 52.61 | 362,113 | +0.24(+0.46%) |
Jan 15, 2020 | 52.08 | 52.50 | 51.79 | 52.37 | 490,966 | +0.21(+0.40%) |
Jan 14, 2020 | 52.01 | 52.45 | 51.95 | 52.16 | 422,123 | +0.04(+0.08%) |
Jan 13, 2020 | 52.08 | 52.31 | 52.02 | 52.11 | 537,753 | +0.02(+0.03%) |
Jan 10, 2020 | 52.27 | 52.60 | 52.08 | 52.10 | 454,177 | -0.17(-0.33%) |
Jan 09, 2020 | 52.01 | 52.43 | 51.82 | 52.27 | 365,518 | +0.38(+0.74%) |
Jan 08, 2020 | 51.97 | 52.34 | 51.87 | 51.89 | 449,808 | +0.10(+0.20%) |
Jan 07, 2020 | 51.70 | 51.87 | 51.25 | 51.79 | 718,135 | +0.21(+0.40%) |
Jan 06, 2020 | 50.69 | 51.64 | 50.60 | 51.58 | 1,269,691 | -0.15(-0.28%) |
Jan 03, 2020 | 51.14 | 51.78 | 51.04 | 51.72 | 627,449 | +0.22(+0.42%) |
Jan 02, 2020 | 51.55 | 51.59 | 50.95 | 51.51 | 380,572 | -0.02(-0.03%) |
Dec 31, 2019 | 51.39 | 51.66 | 51.16 | 51.53 | 389,690 | +0.07(+0.13%) |
Dec 30, 2019 | 51.54 | 51.58 | 51.18 | 51.46 | 317,428 | +0.13(+0.25%) |
Dec 27, 2019 | 51.25 | 51.40 | 51.17 | 51.33 | 422,822 | +0.05(+0.10%) |
Dec 26, 2019 | 51.28 | 51.50 | 50.99 | 51.27 | 290,378 | -0.03(-0.05%) |
Dec 24, 2019 | 51.42 | 51.45 | 51.19 | 51.30 | 162,856 | -0.15(-0.28%) |
Dec 23, 2019 | 52.38 | 52.38 | 51.05 | 51.45 | 579,160 | -1.00(-1.90%) |
Dec 20, 2019 | 52.09 | 52.79 | 51.94 | 52.44 | 862,604 | +0.59(+1.15%) |
Dec 19, 2019 | 51.71 | 51.93 | 51.43 | 51.85 | 469,332 | +0.02(+0.03%) |
Dec 18, 2019 | 52.17 | 52.25 | 51.60 | 51.83 | 459,734 | -0.33(-0.63%) |
Dec 17, 2019 | 51.51 | 52.20 | 51.39 | 52.16 | 580,003 | +0.57(+1.10%) |
Dec 16, 2019 | 50.74 | 51.69 | 50.63 | 51.59 | 667,558 | +0.89(+1.75%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.54 | 50.71 | 417,711 | -0.67(-1.31%) |
Dec 12, 2019 | 50.82 | 51.45 | 50.82 | 51.38 | 635,111 | +0.59(+1.15%) |
Dec 11, 2019 | 50.33 | 50.90 | 50.33 | 50.79 | 554,424 | +0.19(+0.37%) |
Dec 10, 2019 | 51.04 | 51.05 | 50.53 | 50.60 | 647,737 | -0.33(-0.64%) |
Dec 09, 2019 | 50.35 | 50.97 | 50.31 | 50.93 | 874,578 | +0.44(+0.87%) |
Dec 06, 2019 | 50.62 | 50.71 | 50.30 | 50.49 | 487,988 | +0.22(+0.45%) |
Dec 05, 2019 | 50.06 | 50.45 | 50.05 | 50.27 | 526,087 | +0.22(+0.43%) |
Dec 04, 2019 | 49.89 | 50.30 | 49.67 | 50.05 | 531,449 | +0.08(+0.16%) |
Dec 03, 2019 | 49.91 | 50.23 | 49.56 | 49.97 | 667,192 | -0.26(-0.51%) |
Dec 02, 2019 | 51.02 | 51.02 | 50.19 | 50.23 | 544,474 | -0.71(-1.40%) |
Nov 29, 2019 | 51.17 | 51.22 | 50.72 | 50.95 | 326,642 | -0.20(-0.39%) |
Nov 27, 2019 | 50.67 | 51.29 | 50.39 | 51.14 | 2,055,569 | +0.64(+1.26%) |
Nov 26, 2019 | 50.14 | 50.78 | 49.86 | 50.51 | 1,382,431 | +0.38(+0.76%) |
Nov 25, 2019 | 50.10 | 50.59 | 49.95 | 50.13 | 739,299 | +0.04(+0.09%) |
Nov 22, 2019 | 49.94 | 50.13 | 49.72 | 50.09 | 463,246 | -0.07(-0.14%) |
Nov 21, 2019 | 50.55 | 50.79 | 49.97 | 50.15 | 353,273 | -0.35(-0.70%) |
Nov 20, 2019 | 50.47 | 51.02 | 50.40 | 50.51 | 566,868 | -0.14(-0.27%) |
Nov 19, 2019 | 50.77 | 50.93 | 50.27 | 50.65 | 654,085 | -0.09(-0.17%) |
Nov 18, 2019 | 50.54 | 50.84 | 50.54 | 50.73 | 359,930 | +0.12(+0.24%) |
Nov 15, 2019 | 50.63 | 50.71 | 50.30 | 50.61 | 415,620 | +0.07(+0.14%) |
Nov 14, 2019 | 50.69 | 50.84 | 50.29 | 50.54 | 412,330 | -0.29(-0.58%) |
Nov 13, 2019 | 50.90 | 51.41 | 50.69 | 50.84 | 377,196 | -0.22(-0.42%) |
Nov 12, 2019 | 51.27 | 51.41 | 50.96 | 51.05 | 329,002 | -0.22(-0.44%) |
Nov 11, 2019 | 51.83 | 51.89 | 50.86 | 51.27 | 916,485 | -0.70(-1.34%) |
Nov 08, 2019 | 51.33 | 52.07 | 51.30 | 51.97 | 711,480 | +0.71(+1.38%) |
Nov 07, 2019 | 50.98 | 51.64 | 50.85 | 51.27 | 1,086,182 | +0.33(+0.64%) |
Nov 06, 2019 | 50.14 | 50.95 | 50.04 | 50.94 | 592,795 | +0.59(+1.18%) |
Nov 05, 2019 | 50.23 | 50.61 | 49.56 | 50.34 | 1,411,521 | +0.00(+0.00%) |
Nov 04, 2019 | 51.14 | 51.52 | 50.31 | 50.34 | 676,688 | -0.73(-1.43%) |
Nov 01, 2019 | 51.26 | 51.35 | 50.88 | 51.08 | 571,275 | -0.09(-0.17%) |
Oct 31, 2019 | 50.92 | 51.86 | 50.80 | 51.16 | 857,866 | +0.20(+0.39%) |
Oct 30, 2019 | 51.44 | 51.73 | 49.99 | 50.96 | 2,343,736 | -2.41(-4.52%) |
Oct 29, 2019 | 52.97 | 53.62 | 52.81 | 53.37 | 692,924 | +0.33(+0.62%) |
Oct 28, 2019 | 53.30 | 53.58 | 53.02 | 53.05 | 401,409 | -0.09(-0.18%) |
Oct 25, 2019 | 53.24 | 53.62 | 52.90 | 53.14 | 461,155 | -0.09(-0.16%) |
Oct 24, 2019 | 53.53 | 53.89 | 53.06 | 53.23 | 615,121 | -0.29(-0.55%) |
Oct 23, 2019 | 53.90 | 54.01 | 53.27 | 53.52 | 449,037 | -0.34(-0.62%) |
Oct 22, 2019 | 54.61 | 54.83 | 53.80 | 53.86 | 503,730 | -0.88(-1.60%) |
Oct 21, 2019 | 54.78 | 54.90 | 54.52 | 54.73 | 596,593 | +0.19(+0.35%) |
Oct 18, 2019 | 54.56 | 54.84 | 54.31 | 54.55 | 454,999 | -0.03(-0.06%) |
Oct 17, 2019 | 54.43 | 54.73 | 54.37 | 54.58 | 847,212 | +0.22(+0.40%) |
Oct 16, 2019 | 53.93 | 54.59 | 53.43 | 54.36 | 942,438 | +0.37(+0.69%) |
Oct 15, 2019 | 53.49 | 54.46 | 53.36 | 53.99 | 896,703 | +0.52(+0.97%) |
Oct 14, 2019 | 53.28 | 53.62 | 52.95 | 53.48 | 787,313 | -0.09(-0.18%) |
Oct 11, 2019 | 53.77 | 54.07 | 52.81 | 53.57 | 1,315,861 | +0.09(+0.18%) |
Oct 10, 2019 | 54.08 | 54.35 | 53.37 | 53.48 | 997,651 | -0.70(-1.29%) |
Oct 09, 2019 | 54.45 | 54.61 | 53.81 | 54.18 | 751,738 | +0.02(+0.03%) |
Oct 08, 2019 | 55.74 | 56.03 | 54.16 | 54.16 | 993,063 | -1.79(-3.20%) |
Oct 07, 2019 | 56.18 | 56.31 | 55.72 | 55.95 | 467,752 | -0.22(-0.38%) |
Oct 04, 2019 | 56.09 | 56.44 | 55.90 | 56.16 | 746,328 | +0.10(+0.18%) |
Oct 03, 2019 | 56.34 | 56.47 | 55.87 | 56.06 | 801,755 | -0.24(-0.43%) |
Oct 02, 2019 | 56.68 | 56.81 | 55.95 | 56.30 | 461,912 | -0.47(-0.83%) |
Oct 01, 2019 | 57.19 | 57.33 | 56.50 | 56.78 | 343,922 | -0.32(-0.55%) |
Sep 30, 2019 | 57.43 | 57.55 | 57.00 | 57.09 | 328,227 | -0.20(-0.34%) |
Sep 27, 2019 | 57.41 | 57.77 | 57.14 | 57.29 | 441,397 | -0.26(-0.45%) |
Sep 26, 2019 | 57.23 | 57.59 | 56.80 | 57.55 | 405,687 | +0.28(+0.49%) |
Sep 25, 2019 | 56.67 | 57.34 | 56.12 | 57.26 | 539,105 | +0.55(+0.97%) |
Sep 24, 2019 | 56.77 | 57.20 | 56.62 | 56.72 | 496,409 | -0.05(-0.09%) |
Sep 23, 2019 | 55.78 | 56.94 | 55.78 | 56.77 | 463,876 | +0.70(+1.25%) |
Sep 20, 2019 | 55.77 | 56.15 | 55.61 | 56.06 | 805,431 | +0.39(+0.71%) |
Sep 19, 2019 | 55.33 | 55.82 | 55.33 | 55.67 | 392,501 | +0.20(+0.35%) |
Sep 18, 2019 | 55.41 | 55.68 | 55.26 | 55.47 | 438,448 | -0.02(-0.03%) |
Sep 17, 2019 | 54.71 | 55.56 | 54.71 | 55.49 | 427,608 | +0.76(+1.39%) |
Sep 16, 2019 | 54.69 | 54.94 | 54.46 | 54.73 | 380,212 | -0.08(-0.14%) |
Sep 13, 2019 | 54.76 | 54.99 | 54.43 | 54.81 | 360,293 | +0.17(+0.31%) |
Sep 12, 2019 | 54.46 | 54.76 | 53.99 | 54.64 | 596,280 | +0.33(+0.61%) |
Sep 11, 2019 | 54.31 | 54.61 | 53.94 | 54.30 | 697,417 | -0.01(-0.02%) |
Sep 10, 2019 | 55.41 | 55.41 | 54.14 | 54.31 | 631,502 | -0.99(-1.79%) |
Sep 09, 2019 | 55.38 | 55.56 | 55.12 | 55.30 | 558,056 | +0.34(+0.62%) |
Sep 06, 2019 | 54.69 | 55.04 | 54.33 | 54.96 | 645,560 | +0.24(+0.44%) |
Sep 05, 2019 | 54.91 | 55.18 | 54.63 | 54.72 | 456,892 | +0.14(+0.25%) |
Sep 04, 2019 | 53.91 | 54.71 | 53.91 | 54.58 | 332,076 | +0.80(+1.48%) |
Sep 03, 2019 | 53.10 | 54.21 | 53.01 | 53.79 | 1,197,995 | +1.26(+2.39%) |
Aug 30, 2019 | 53.62 | 53.79 | 51.60 | 52.53 | 1,530,459 | -0.99(-1.85%) |
Aug 29, 2019 | 54.19 | 54.24 | 53.15 | 53.52 | 1,291,820 | -0.44(-0.81%) |
Aug 28, 2019 | 55.10 | 55.10 | 53.51 | 53.96 | 1,161,188 | -1.17(-2.13%) |
Aug 27, 2019 | 55.50 | 55.87 | 55.12 | 55.13 | 356,745 | -0.23(-0.42%) |
Aug 26, 2019 | 55.12 | 55.44 | 54.92 | 55.36 | 493,694 | +0.32(+0.58%) |
Aug 23, 2019 | 55.84 | 56.26 | 54.91 | 55.05 | 404,117 | -0.90(-1.61%) |
Aug 22, 2019 | 55.93 | 56.21 | 55.51 | 55.95 | 437,541 | +0.21(+0.37%) |
Aug 21, 2019 | 55.91 | 56.40 | 55.55 | 55.74 | 603,464 | -0.01(-0.02%) |
Aug 20, 2019 | 56.02 | 56.38 | 55.63 | 55.75 | 595,578 | -0.19(-0.34%) |
Aug 19, 2019 | 55.90 | 55.99 | 55.52 | 55.94 | 492,689 | +0.42(+0.76%) |
Aug 16, 2019 | 55.49 | 55.65 | 55.25 | 55.52 | 438,008 | +0.15(+0.28%) |
Aug 15, 2019 | 54.50 | 55.50 | 54.28 | 55.36 | 798,982 | +1.06(+1.95%) |
Aug 14, 2019 | 55.02 | 55.35 | 54.24 | 54.30 | 438,293 | -1.04(-1.89%) |
Aug 13, 2019 | 54.80 | 55.55 | 54.61 | 55.35 | 769,197 | +0.47(+0.86%) |
Aug 12, 2019 | 55.06 | 55.69 | 54.80 | 54.88 | 359,508 | +0.08(+0.14%) |
Aug 09, 2019 | 54.76 | 55.16 | 54.54 | 54.80 | 421,647 | +0.09(+0.16%) |
Aug 08, 2019 | 54.80 | 55.15 | 54.60 | 54.71 | 352,241 | -0.03(-0.06%) |
Aug 07, 2019 | 53.93 | 54.89 | 53.53 | 54.75 | 488,480 | +0.52(+0.96%) |
Aug 06, 2019 | 53.49 | 54.23 | 52.86 | 54.23 | 409,610 | +0.89(+1.67%) |
Aug 05, 2019 | 53.67 | 54.03 | 53.02 | 53.34 | 463,150 | -0.27(-0.51%) |
Aug 02, 2019 | 53.40 | 54.00 | 53.16 | 53.61 | 581,635 | +0.26(+0.48%) |
Aug 01, 2019 | 54.50 | 54.61 | 53.18 | 53.35 | 915,514 | -1.13(-2.07%) |
Jul 31, 2019 | 52.51 | 55.01 | 52.22 | 54.48 | 1,155,285 | +1.97(+3.75%) |
Jul 30, 2019 | 52.45 | 53.04 | 52.21 | 52.51 | 823,827 | -0.04(-0.08%) |
Jul 29, 2019 | 52.94 | 53.20 | 52.33 | 52.56 | 468,526 | -0.27(-0.50%) |
Jul 26, 2019 | 52.51 | 52.95 | 52.24 | 52.82 | 338,907 | +0.40(+0.77%) |
Jul 25, 2019 | 52.20 | 52.56 | 52.09 | 52.42 | 316,993 | +0.22(+0.43%) |
Jul 24, 2019 | 51.68 | 52.39 | 51.63 | 52.20 | 528,488 | +0.50(+0.98%) |
Jul 23, 2019 | 51.25 | 51.76 | 51.02 | 51.69 | 529,270 | +0.45(+0.87%) |
Jul 22, 2019 | 51.37 | 51.46 | 51.15 | 51.25 | 432,825 | -0.02(-0.03%) |
Jul 19, 2019 | 52.09 | 52.12 | 51.14 | 51.26 | 704,460 | -0.03(-0.05%) |
Jul 18, 2019 | 51.33 | 51.42 | 50.98 | 51.29 | 427,359 | +0.05(+0.10%) |
Jul 17, 2019 | 51.34 | 51.34 | 50.92 | 51.24 | 453,413 | -0.21(-0.42%) |
Jul 16, 2019 | 51.77 | 51.97 | 51.25 | 51.45 | 332,976 | -0.44(-0.84%) |
Jul 15, 2019 | 51.71 | 52.15 | 51.70 | 51.89 | 425,567 | +0.26(+0.50%) |
Jul 12, 2019 | 51.54 | 52.04 | 51.31 | 51.63 | 580,583 | +0.07(+0.13%) |
Jul 11, 2019 | 52.19 | 52.39 | 51.47 | 51.56 | 696,736 | -0.50(-0.97%) |
Jul 10, 2019 | 52.21 | 52.69 | 51.35 | 52.07 | 388,067 | -0.10(-0.20%) |
Jul 09, 2019 | 51.90 | 52.17 | 51.80 | 52.17 | 396,055 | +0.27(+0.51%) |
Jul 08, 2019 | 52.17 | 52.35 | 51.82 | 51.91 | 445,114 | -0.29(-0.56%) |
Jul 05, 2019 | 51.93 | 52.41 | 51.81 | 52.20 | 308,055 | +0.21(+0.39%) |
Jul 03, 2019 | 51.80 | 52.06 | 51.64 | 51.99 | 237,352 | +0.39(+0.75%) |
Jul 02, 2019 | 51.68 | 51.94 | 51.27 | 51.61 | 556,046 | +0.05(+0.10%) |
Jul 01, 2019 | 51.21 | 51.58 | 51.09 | 51.56 | 413,959 | +0.51(+1.01%) |
Jun 28, 2019 | 50.20 | 51.04 | 50.20 | 51.04 | 802,392 | +1.04(+2.09%) |
Jun 27, 2019 | 49.81 | 50.08 | 49.48 | 50.00 | 483,297 | +0.27(+0.53%) |
Jun 26, 2019 | 50.88 | 50.91 | 49.72 | 49.73 | 762,481 | -1.08(-2.12%) |
Jun 25, 2019 | 50.85 | 51.16 | 50.74 | 50.81 | 418,944 | +0.02(+0.03%) |
Jun 24, 2019 | 50.60 | 51.30 | 50.59 | 50.80 | 434,990 | +0.10(+0.20%) |
Jun 21, 2019 | 51.49 | 51.55 | 50.69 | 50.69 | 708,131 | -0.73(-1.42%) |
Jun 20, 2019 | 51.56 | 51.59 | 50.86 | 51.42 | 510,352 | -0.03(-0.05%) |
Jun 19, 2019 | 50.99 | 51.66 | 50.97 | 51.45 | 582,666 | +0.62(+1.22%) |
Jun 18, 2019 | 51.23 | 51.42 | 50.74 | 50.83 | 488,877 | -0.27(-0.53%) |
Jun 17, 2019 | 51.55 | 51.77 | 51.10 | 51.10 | 560,534 | -0.39(-0.76%) |
Jun 14, 2019 | 51.33 | 51.58 | 51.16 | 51.49 | 513,154 | +0.09(+0.18%) |
Jun 13, 2019 | 50.89 | 51.41 | 50.60 | 51.40 | 1,351,447 | +0.46(+0.90%) |
Jun 12, 2019 | 50.90 | 51.10 | 50.69 | 50.94 | 394,847 | -0.05(-0.10%) |
Jun 11, 2019 | 51.28 | 51.28 | 50.78 | 50.99 | 448,786 | -0.15(-0.30%) |
Jun 10, 2019 | 51.66 | 51.66 | 51.03 | 51.14 | 918,349 | -0.35(-0.68%) |
Jun 07, 2019 | 51.65 | 51.76 | 51.35 | 51.49 | 538,570 | +0.00(+0.00%) |
Jun 06, 2019 | 51.49 | 51.74 | 51.23 | 51.49 | 505,381 | +0.10(+0.20%) |
Jun 05, 2019 | 51.33 | 51.43 | 51.05 | 51.39 | 911,518 | +0.25(+0.48%) |
Jun 04, 2019 | 51.51 | 51.71 | 50.50 | 51.14 | 802,072 | -0.25(-0.50%) |