Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.85 | 55.24 | 54.32 | 55.10 | 53,800 | +0.16(+0.30%) |
May 28, 2020 | 55.23 | 55.58 | 54.94 | 54.94 | 19,923 | -0.03(-0.06%) |
May 27, 2020 | 54.77 | 55.00 | 54.02 | 54.97 | 44,340 | +0.80(+1.48%) |
May 26, 2020 | 54.77 | 54.77 | 54.17 | 54.17 | 38,170 | +0.62(+1.15%) |
May 22, 2020 | 53.38 | 53.55 | 53.17 | 53.55 | 31,900 | +0.15(+0.28%) |
May 21, 2020 | 53.71 | 53.80 | 53.23 | 53.40 | 19,654 | -0.36(-0.67%) |
May 20, 2020 | 53.54 | 53.91 | 53.54 | 53.76 | 22,223 | +0.78(+1.48%) |
May 19, 2020 | 53.35 | 53.57 | 52.98 | 52.98 | 112,790 | -0.41(-0.78%) |
May 18, 2020 | 52.97 | 53.64 | 52.97 | 53.39 | 28,937 | +1.64(+3.16%) |
May 15, 2020 | 51.17 | 51.75 | 50.96 | 51.75 | 75,500 | +0.28(+0.54%) |
May 14, 2020 | 50.51 | 51.47 | 50.09 | 51.47 | 40,631 | +0.50(+0.99%) |
May 13, 2020 | 51.86 | 51.97 | 50.50 | 50.97 | 43,269 | -0.94(-1.81%) |
May 12, 2020 | 53.23 | 53.23 | 51.91 | 51.91 | 30,455 | -1.14(-2.15%) |
May 11, 2020 | 52.43 | 53.21 | 52.39 | 53.05 | 90,486 | +0.13(+0.25%) |
May 08, 2020 | 52.68 | 52.99 | 52.56 | 52.92 | 73,700 | +0.91(+1.75%) |
May 07, 2020 | 52.06 | 52.34 | 51.96 | 52.01 | 14,571 | +0.63(+1.23%) |
May 06, 2020 | 52.09 | 52.09 | 51.38 | 51.38 | 24,361 | -0.39(-0.75%) |
May 05, 2020 | 51.81 | 52.19 | 51.72 | 51.77 | 23,330 | +0.55(+1.08%) |
May 04, 2020 | 50.69 | 51.22 | 50.49 | 51.22 | 78,608 | +0.17(+0.33%) |
May 01, 2020 | 51.56 | 51.63 | 50.89 | 51.05 | 24,500 | -1.39(-2.65%) |
Apr 30, 2020 | 52.77 | 52.77 | 52.23 | 52.44 | 41,735 | -0.60(-1.13%) |
Apr 29, 2020 | 52.69 | 53.27 | 52.49 | 53.04 | 44,973 | +1.44(+2.79%) |
Apr 28, 2020 | 52.50 | 52.58 | 51.60 | 51.60 | 65,232 | -0.27(-0.52%) |
Apr 27, 2020 | 51.48 | 52.06 | 51.44 | 51.87 | 66,394 | +0.82(+1.61%) |
Apr 24, 2020 | 50.67 | 51.20 | 50.37 | 51.05 | 90,600 | +0.64(+1.27%) |
Apr 23, 2020 | 50.65 | 51.15 | 50.41 | 50.41 | 27,979 | -0.16(-0.32%) |
Apr 22, 2020 | 50.25 | 50.70 | 50.01 | 50.57 | 23,682 | +1.30(+2.64%) |
Apr 21, 2020 | 50.00 | 50.14 | 49.16 | 49.27 | 38,451 | -1.59(-3.13%) |
Apr 20, 2020 | 51.04 | 51.66 | 50.83 | 50.86 | 24,167 | -0.85(-1.64%) |
Apr 17, 2020 | 51.53 | 51.75 | 51.10 | 51.71 | 40,900 | +1.26(+2.50%) |
Apr 16, 2020 | 50.36 | 50.47 | 49.81 | 50.45 | 65,625 | +0.28(+0.56%) |
Apr 15, 2020 | 50.11 | 50.46 | 49.79 | 50.17 | 44,118 | -1.02(-1.99%) |
Apr 14, 2020 | 50.70 | 51.28 | 50.57 | 51.19 | 57,600 | +1.51(+3.04%) |
Apr 13, 2020 | 50.01 | 50.01 | 49.09 | 49.68 | 43,955 | -0.50(-0.99%) |
Apr 09, 2020 | 49.97 | 50.59 | 49.94 | 50.18 | 26,700 | +0.85(+1.72%) |
Apr 08, 2020 | 48.29 | 49.58 | 48.20 | 49.33 | 26,628 | +1.48(+3.09%) |
Apr 07, 2020 | 49.47 | 49.48 | 47.85 | 47.85 | 26,579 | +0.17(+0.36%) |
Apr 06, 2020 | 46.40 | 48.00 | 46.37 | 47.68 | 23,753 | +3.13(+7.03%) |
Apr 03, 2020 | 45.80 | 45.80 | 44.20 | 44.55 | 23,600 | -0.74(-1.63%) |
Apr 02, 2020 | 44.23 | 45.47 | 44.08 | 45.29 | 52,382 | +0.92(+2.07%) |
Apr 01, 2020 | 44.78 | 45.26 | 44.00 | 44.37 | 52,225 | -2.04(-4.40%) |
Mar 31, 2020 | 47.04 | 47.46 | 46.29 | 46.41 | 58,009 | -0.75(-1.59%) |
Mar 30, 2020 | 46.07 | 47.52 | 45.71 | 47.16 | 48,981 | +1.42(+3.11%) |
Mar 27, 2020 | 45.84 | 46.92 | 45.29 | 45.74 | 57,700 | -1.26(-2.68%) |
Mar 26, 2020 | 44.96 | 47.34 | 44.96 | 47.00 | 50,011 | +2.56(+5.76%) |
Mar 25, 2020 | 44.31 | 46.24 | 43.28 | 44.44 | 57,230 | +0.57(+1.30%) |
Mar 24, 2020 | 42.30 | 43.87 | 42.23 | 43.87 | 48,276 | +3.34(+8.24%) |
Mar 23, 2020 | 41.05 | 41.29 | 39.56 | 40.53 | 80,145 | -0.89(-2.15%) |
Mar 20, 2020 | 43.74 | 44.09 | 41.39 | 41.42 | 45,500 | -1.97(-4.54%) |
Mar 19, 2020 | 42.39 | 44.24 | 41.85 | 43.39 | 42,962 | +0.74(+1.73%) |
Mar 18, 2020 | 42.39 | 43.79 | 41.08 | 42.65 | 67,134 | -2.83(-6.22%) |
Mar 17, 2020 | 43.89 | 46.00 | 42.68 | 45.48 | 57,876 | +2.47(+5.74%) |
Mar 16, 2020 | 43.56 | 45.92 | 43.01 | 43.01 | 63,991 | -5.18(-10.74%) |
Mar 13, 2020 | 47.23 | 48.19 | 45.00 | 48.19 | 88,300 | +3.19(+7.09%) |
Mar 12, 2020 | 46.20 | 47.71 | 45.00 | 45.00 | 83,092 | -4.60(-9.28%) |
Mar 11, 2020 | 50.66 | 50.79 | 48.95 | 49.60 | 58,186 | -2.21(-4.27%) |
Mar 10, 2020 | 51.48 | 51.87 | 49.41 | 51.81 | 157,947 | +1.92(+3.85%) |
Mar 09, 2020 | 50.05 | 50.97 | 49.21 | 49.89 | 56,446 | -3.87(-7.19%) |
Mar 06, 2020 | 53.00 | 53.77 | 52.50 | 53.76 | 56,100 | -0.92(-1.68%) |
Mar 05, 2020 | 55.13 | 55.64 | 54.25 | 54.68 | 30,545 | -1.81(-3.20%) |
Mar 04, 2020 | 55.33 | 56.49 | 55.00 | 56.49 | 42,886 | +2.18(+4.01%) |
Mar 03, 2020 | 55.95 | 56.67 | 54.23 | 54.31 | 76,414 | -1.46(-2.61%) |
Mar 02, 2020 | 53.93 | 55.77 | 53.45 | 55.77 | 41,091 | +1.77(+3.28%) |
Feb 28, 2020 | 52.17 | 54.00 | 51.77 | 54.00 | 68,200 | +0.09(+0.17%) |
Feb 27, 2020 | 55.24 | 55.87 | 53.91 | 53.91 | 34,883 | -2.42(-4.30%) |
Feb 26, 2020 | 56.80 | 57.40 | 56.33 | 56.33 | 24,986 | -0.27(-0.48%) |
Feb 25, 2020 | 58.60 | 58.67 | 56.48 | 56.60 | 35,981 | -1.76(-3.02%) |
Feb 24, 2020 | 58.49 | 58.93 | 58.16 | 58.36 | 27,458 | -1.99(-3.31%) |
Feb 21, 2020 | 60.73 | 60.74 | 60.21 | 60.35 | 35,000 | -0.66(-1.08%) |
Feb 20, 2020 | 61.13 | 61.28 | 60.50 | 61.01 | 21,985 | -0.22(-0.35%) |
Feb 19, 2020 | 61.13 | 61.33 | 61.09 | 61.23 | 28,322 | +0.32(+0.53%) |
Feb 18, 2020 | 60.88 | 60.99 | 60.67 | 60.91 | 26,898 | -0.13(-0.21%) |
Feb 14, 2020 | 61.02 | 61.06 | 60.85 | 61.04 | 25,300 | +0.11(+0.18%) |
Feb 13, 2020 | 60.71 | 61.10 | 60.67 | 60.93 | 13,435 | -0.08(-0.13%) |
Feb 12, 2020 | 60.89 | 61.01 | 60.86 | 61.01 | 20,588 | +0.42(+0.69%) |
Feb 11, 2020 | 60.75 | 60.88 | 60.59 | 60.59 | 13,574 | +0.16(+0.27%) |
Feb 10, 2020 | 59.85 | 60.43 | 59.85 | 60.43 | 21,949 | +0.42(+0.70%) |
Feb 07, 2020 | 60.13 | 60.23 | 59.92 | 60.01 | 15,700 | -0.33(-0.55%) |
Feb 06, 2020 | 60.32 | 60.37 | 60.12 | 60.34 | 13,493 | +0.24(+0.40%) |
Feb 05, 2020 | 60.09 | 60.12 | 59.87 | 60.10 | 21,727 | +0.59(+0.99%) |
Feb 04, 2020 | 59.35 | 59.67 | 59.30 | 59.51 | 21,175 | +0.89(+1.52%) |
Feb 03, 2020 | 58.46 | 58.87 | 58.45 | 58.62 | 12,439 | +0.45(+0.77%) |
Jan 31, 2020 | 59.07 | 59.08 | 58.00 | 58.17 | 13,000 | -0.99(-1.68%) |
Jan 30, 2020 | 58.60 | 59.17 | 58.49 | 59.17 | 28,393 | +0.16(+0.28%) |
Jan 29, 2020 | 59.29 | 59.29 | 59.00 | 59.00 | 14,685 | -0.06(-0.10%) |
Jan 28, 2020 | 58.70 | 59.17 | 58.68 | 59.06 | 17,643 | +0.64(+1.10%) |
Jan 27, 2020 | 58.31 | 58.68 | 58.26 | 58.42 | 19,595 | -0.95(-1.60%) |
Jan 24, 2020 | 60.02 | 60.02 | 59.16 | 59.37 | 20,200 | -0.53(-0.88%) |
Jan 23, 2020 | 59.70 | 59.90 | 59.49 | 59.90 | 17,960 | +0.04(+0.06%) |
Jan 22, 2020 | 59.97 | 60.05 | 59.83 | 59.86 | 18,826 | +0.09(+0.15%) |
Jan 21, 2020 | 59.71 | 59.93 | 59.71 | 59.77 | 49,318 | -0.13(-0.22%) |
Jan 17, 2020 | 59.86 | 59.90 | 59.80 | 59.90 | 8,400 | -2.79(-4.45%) |
Jan 16, 2020 | 59.49 | 62.69 | 59.48 | 62.69 | 14,437 | +3.52(+5.94%) |
Jan 15, 2020 | 59.08 | 59.34 | 59.07 | 59.18 | 13,867 | +0.11(+0.18%) |
Jan 14, 2020 | 59.10 | 59.30 | 59.00 | 59.07 | 32,346 | -0.08(-0.14%) |
Jan 13, 2020 | 58.89 | 59.15 | 58.82 | 59.15 | 33,205 | +0.39(+0.67%) |
Jan 10, 2020 | 59.04 | 59.06 | 58.68 | 58.76 | 15,000 | -0.14(-0.24%) |
Jan 09, 2020 | 58.85 | 58.90 | 58.81 | 58.90 | 22,143 | +0.38(+0.65%) |
Jan 08, 2020 | 58.24 | 58.72 | 58.21 | 58.52 | 32,346 | +0.30(+0.52%) |
Jan 07, 2020 | 58.26 | 58.33 | 58.13 | 58.22 | 29,553 | -0.12(-0.20%) |
Jan 06, 2020 | 57.79 | 58.34 | 57.79 | 58.34 | 27,117 | +0.15(+0.25%) |
Jan 03, 2020 | 57.91 | 58.33 | 57.91 | 58.19 | 41,300 | -0.34(-0.58%) |
Jan 02, 2020 | 58.33 | 58.53 | 58.20 | 58.53 | 16,179 | +0.51(+0.88%) |
Dec 31, 2019 | 57.78 | 58.02 | 57.73 | 58.02 | 35,100 | +0.17(+0.29%) |
Dec 30, 2019 | 58.21 | 58.22 | 57.82 | 57.85 | 16,682 | -0.35(-0.60%) |
Dec 27, 2019 | 58.38 | 58.39 | 58.12 | 58.20 | 14,200 | +0.01(+0.02%) |
Dec 26, 2019 | 57.99 | 58.19 | 57.99 | 58.19 | 12,750 | +0.30(+0.51%) |
Dec 24, 2019 | 57.95 | 57.96 | 57.87 | 57.89 | 12,900 | -0.02(-0.03%) |
Dec 23, 2019 | 57.98 | 57.99 | 57.91 | 57.91 | 28,979 | -0.25(-0.43%) |
Dec 20, 2019 | 58.03 | 58.17 | 58.03 | 58.16 | 6,600 | +0.33(+0.57%) |
Dec 19, 2019 | 57.65 | 57.83 | 57.65 | 57.83 | 12,466 | +0.20(+0.35%) |
Dec 18, 2019 | 57.69 | 57.69 | 57.61 | 57.63 | 12,562 | +0.01(+0.02%) |
Dec 17, 2019 | 57.67 | 57.70 | 57.60 | 57.61 | 23,781 | +0.02(+0.03%) |
Dec 16, 2019 | 57.54 | 57.68 | 57.54 | 57.59 | 8,243 | +0.41(+0.71%) |
Dec 13, 2019 | 57.11 | 57.22 | 56.98 | 57.19 | 6,600 | +0.00(+0.01%) |
Dec 12, 2019 | 56.68 | 57.19 | 56.66 | 57.19 | 4,753 | +0.51(+0.89%) |
Dec 11, 2019 | 56.62 | 56.68 | 56.60 | 56.68 | 10,955 | +0.18(+0.32%) |
Dec 10, 2019 | 56.59 | 56.67 | 56.50 | 56.50 | 14,169 | -0.10(-0.18%) |
Dec 09, 2019 | 56.70 | 56.81 | 56.60 | 56.60 | 2,006 | -0.16(-0.27%) |
Dec 06, 2019 | 56.62 | 56.83 | 56.62 | 56.76 | 3,600 | +0.53(+0.95%) |
Dec 05, 2019 | 56.30 | 56.30 | 56.10 | 56.23 | 9,020 | +0.06(+0.10%) |
Dec 04, 2019 | 56.03 | 56.26 | 56.01 | 56.17 | 7,134 | +0.35(+0.62%) |
Dec 03, 2019 | 55.67 | 55.82 | 55.50 | 55.82 | 44,676 | -0.38(-0.67%) |
Dec 02, 2019 | 56.75 | 56.75 | 56.19 | 56.20 | 14,936 | -0.48(-0.84%) |
Nov 29, 2019 | 56.81 | 56.81 | 56.68 | 56.68 | 8,600 | -0.21(-0.36%) |
Nov 27, 2019 | 56.77 | 56.89 | 56.72 | 56.89 | 15,300 | +0.23(+0.41%) |
Nov 26, 2019 | 56.55 | 56.66 | 56.53 | 56.66 | 9,847 | +0.15(+0.26%) |
Nov 25, 2019 | 56.41 | 56.51 | 56.41 | 56.51 | 6,626 | +0.44(+0.78%) |
Nov 22, 2019 | 56.10 | 56.10 | 56.02 | 56.07 | 10,600 | +0.10(+0.18%) |
Nov 21, 2019 | 56.08 | 56.09 | 55.87 | 55.97 | 13,874 | -0.07(-0.12%) |
Nov 20, 2019 | 56.13 | 56.15 | 55.81 | 56.04 | 8,236 | -0.21(-0.37%) |
Nov 19, 2019 | 56.37 | 56.37 | 56.11 | 56.25 | 27,201 | +0.03(+0.05%) |
Nov 18, 2019 | 56.14 | 56.25 | 56.08 | 56.22 | 12,443 | +0.06(+0.11%) |
Nov 15, 2019 | 56.05 | 56.16 | 55.93 | 56.16 | 9,900 | +0.39(+0.71%) |
Nov 14, 2019 | 55.65 | 55.77 | 55.60 | 55.77 | 25,736 | +0.05(+0.09%) |
Nov 13, 2019 | 55.50 | 55.74 | 55.49 | 55.71 | 8,602 | +0.05(+0.10%) |
Nov 12, 2019 | 55.76 | 55.84 | 55.66 | 55.66 | 6,553 | +0.09(+0.16%) |
Nov 11, 2019 | 55.41 | 55.60 | 55.38 | 55.57 | 12,538 | -0.07(-0.12%) |
Nov 08, 2019 | 55.49 | 55.64 | 55.38 | 55.64 | 4,400 | +0.15(+0.27%) |
Nov 07, 2019 | 55.56 | 55.65 | 55.48 | 55.48 | 5,616 | +0.18(+0.33%) |
Nov 06, 2019 | 55.27 | 55.30 | 55.24 | 55.30 | 5,784 | +0.03(+0.05%) |
Nov 05, 2019 | 55.38 | 55.38 | 55.22 | 55.27 | 13,376 | -0.05(-0.09%) |
Nov 04, 2019 | 55.44 | 55.45 | 55.32 | 55.32 | 10,673 | +0.24(+0.43%) |
Nov 01, 2019 | 54.90 | 55.09 | 54.90 | 55.08 | 7,800 | +0.54(+0.98%) |
Oct 31, 2019 | 54.76 | 54.76 | 54.40 | 54.55 | 4,556 | -0.20(-0.36%) |
Oct 30, 2019 | 54.63 | 54.76 | 54.48 | 54.74 | 4,805 | +0.15(+0.28%) |
Oct 29, 2019 | 54.56 | 54.63 | 54.54 | 54.59 | 12,523 | -0.06(-0.11%) |
Oct 28, 2019 | 54.56 | 54.65 | 54.56 | 54.65 | 5,388 | +0.32(+0.59%) |
Oct 25, 2019 | 53.98 | 54.39 | 53.97 | 54.33 | 5,400 | +0.22(+0.41%) |
Oct 24, 2019 | 54.16 | 54.19 | 53.93 | 54.11 | 5,025 | +0.18(+0.33%) |
Oct 23, 2019 | 53.76 | 53.93 | 53.76 | 53.93 | 11,590 | +0.11(+0.20%) |
Oct 22, 2019 | 54.11 | 54.14 | 53.83 | 53.83 | 8,058 | -0.18(-0.32%) |
Oct 21, 2019 | 53.90 | 54.00 | 53.88 | 54.00 | 6,880 | +0.31(+0.57%) |
Oct 18, 2019 | 53.77 | 53.84 | 53.50 | 53.69 | 6,200 | -0.15(-0.28%) |
Oct 17, 2019 | 54.69 | 56.11 | 53.80 | 53.85 | 9,460 | +0.15(+0.27%) |
Oct 16, 2019 | 53.73 | 53.76 | 53.67 | 53.70 | 26,375 | -0.13(-0.24%) |
Oct 15, 2019 | 53.51 | 53.91 | 53.51 | 53.83 | 3,863 | +0.52(+0.98%) |
Oct 14, 2019 | 53.29 | 53.39 | 53.25 | 53.31 | 10,427 | -0.08(-0.16%) |
Oct 11, 2019 | 53.36 | 53.72 | 53.36 | 53.39 | 12,200 | +0.60(+1.14%) |
Oct 10, 2019 | 52.45 | 52.94 | 52.44 | 52.79 | 10,597 | +0.31(+0.59%) |
Oct 09, 2019 | 52.36 | 52.54 | 52.32 | 52.48 | 6,834 | +0.46(+0.89%) |
Oct 08, 2019 | 52.44 | 52.44 | 52.00 | 52.02 | 13,630 | -0.85(-1.60%) |
Oct 07, 2019 | 52.87 | 53.14 | 52.82 | 52.87 | 24,016 | -0.17(-0.33%) |
Oct 04, 2019 | 52.50 | 53.04 | 52.49 | 53.04 | 11,100 | +0.80(+1.52%) |
Oct 03, 2019 | 51.89 | 52.25 | 51.33 | 52.25 | 20,381 | +0.37(+0.70%) |
Oct 02, 2019 | 52.53 | 52.53 | 51.75 | 51.88 | 16,678 | -0.93(-1.76%) |
Oct 01, 2019 | 53.63 | 53.69 | 52.81 | 52.81 | 13,229 | -0.67(-1.25%) |
Sep 30, 2019 | 53.32 | 53.54 | 53.32 | 53.48 | 19,925 | +0.33(+0.62%) |
Sep 27, 2019 | 53.64 | 53.64 | 53.15 | 53.15 | 8,300 | -0.32(-0.60%) |
Sep 26, 2019 | 53.59 | 53.62 | 53.25 | 53.47 | 12,903 | -0.15(-0.28%) |
Sep 25, 2019 | 53.35 | 53.66 | 53.35 | 53.62 | 2,354 | +0.36(+0.68%) |
Sep 24, 2019 | 53.97 | 54.02 | 53.17 | 53.26 | 22,316 | -0.73(-1.35%) |
Sep 23, 2019 | 54.33 | 54.95 | 53.77 | 53.99 | 30,349 | -0.06(-0.11%) |
Sep 20, 2019 | 54.37 | 54.39 | 54.00 | 54.05 | 8,000 | -0.19(-0.36%) |
Sep 19, 2019 | 54.34 | 54.48 | 54.21 | 54.24 | 9,766 | +0.02(+0.03%) |
Sep 18, 2019 | 54.15 | 54.22 | 53.86 | 54.22 | 8,282 | +0.01(+0.02%) |
Sep 17, 2019 | 54.04 | 54.21 | 54.02 | 54.21 | 12,355 | +0.14(+0.27%) |
Sep 16, 2019 | 54.00 | 54.12 | 53.99 | 54.07 | 6,957 | -0.14(-0.26%) |
Sep 13, 2019 | 54.35 | 54.37 | 54.15 | 54.21 | 14,300 | -0.07(-0.12%) |
Sep 12, 2019 | 54.26 | 54.41 | 54.14 | 54.28 | 7,166 | +0.26(+0.47%) |
Sep 11, 2019 | 53.76 | 54.06 | 53.66 | 54.02 | 8,293 | +0.41(+0.77%) |
Sep 10, 2019 | 53.55 | 53.61 | 53.34 | 53.61 | 11,025 | -0.07(-0.14%) |
Sep 09, 2019 | 53.89 | 53.90 | 53.55 | 53.68 | 5,236 | +0.01(+0.02%) |
Sep 06, 2019 | 53.73 | 53.79 | 53.63 | 53.67 | 11,700 | +0.02(+0.05%) |
Sep 05, 2019 | 53.46 | 53.74 | 53.45 | 53.64 | 19,773 | +0.72(+1.35%) |
Sep 04, 2019 | 52.80 | 52.93 | 52.66 | 52.93 | 9,959 | +0.56(+1.07%) |
Sep 03, 2019 | 52.35 | 52.37 | 52.15 | 52.37 | 6,788 | -0.38(-0.71%) |
Aug 30, 2019 | 53.02 | 53.02 | 52.61 | 52.74 | 5,900 | +0.07(+0.13%) |
Aug 29, 2019 | 52.55 | 52.73 | 52.55 | 52.67 | 9,366 | +0.66(+1.27%) |
Aug 28, 2019 | 51.55 | 52.01 | 51.49 | 52.01 | 17,924 | +0.33(+0.64%) |
Aug 27, 2019 | 52.18 | 52.19 | 51.65 | 51.68 | 9,719 | -0.11(-0.21%) |
Aug 26, 2019 | 51.77 | 51.79 | 51.63 | 51.79 | 7,186 | +0.45(+0.88%) |
Aug 23, 2019 | 52.43 | 52.43 | 51.34 | 51.34 | 9,600 | -1.38(-2.61%) |
Aug 22, 2019 | 52.85 | 52.87 | 52.43 | 52.72 | 9,033 | +0.02(+0.04%) |
Aug 21, 2019 | 52.71 | 52.77 | 52.66 | 52.69 | 5,609 | +0.40(+0.77%) |
Aug 20, 2019 | 52.57 | 52.58 | 52.29 | 52.29 | 7,233 | -0.41(-0.77%) |
Aug 19, 2019 | 52.66 | 52.77 | 52.57 | 52.69 | 10,361 | +0.62(+1.18%) |
Aug 16, 2019 | 51.61 | 52.08 | 51.61 | 52.08 | 23,600 | +0.74(+1.44%) |
Aug 15, 2019 | 51.35 | 51.40 | 51.00 | 51.34 | 8,539 | +0.08(+0.16%) |
Aug 14, 2019 | 51.91 | 52.01 | 51.23 | 51.26 | 20,211 | -1.42(-2.69%) |
Aug 13, 2019 | 51.86 | 52.93 | 51.82 | 52.67 | 49,855 | +0.75(+1.44%) |
Aug 12, 2019 | 52.28 | 52.31 | 51.75 | 51.92 | 7,231 | -0.68(-1.29%) |
Aug 09, 2019 | 52.76 | 52.78 | 52.44 | 52.60 | 11,400 | -0.25(-0.47%) |
Aug 08, 2019 | 52.21 | 52.88 | 52.17 | 52.85 | 13,531 | +0.92(+1.77%) |
Aug 07, 2019 | 51.28 | 51.93 | 51.00 | 51.93 | 7,256 | +0.08(+0.15%) |
Aug 06, 2019 | 51.52 | 51.87 | 51.26 | 51.85 | 15,849 | +0.61(+1.19%) |
Aug 05, 2019 | 51.93 | 51.93 | 50.97 | 51.24 | 25,056 | -1.50(-2.84%) |
Aug 02, 2019 | 53.00 | 53.00 | 52.50 | 52.74 | 12,700 | -0.43(-0.81%) |
Aug 01, 2019 | 53.69 | 54.12 | 53.17 | 53.17 | 11,498 | -0.52(-0.97%) |
Jul 31, 2019 | 54.30 | 54.30 | 53.30 | 53.70 | 28,631 | -0.51(-0.94%) |
Jul 30, 2019 | 54.08 | 54.27 | 54.03 | 54.20 | 33,781 | -0.18(-0.34%) |
Jul 29, 2019 | 54.45 | 54.45 | 54.27 | 54.39 | 9,599 | -0.09(-0.17%) |
Jul 26, 2019 | 54.25 | 54.50 | 54.24 | 54.48 | 12,500 | +0.43(+0.80%) |
Jul 25, 2019 | 54.29 | 54.29 | 54.05 | 54.05 | 9,159 | -0.29(-0.54%) |
Jul 24, 2019 | 53.96 | 54.37 | 53.96 | 54.34 | 20,528 | +0.27(+0.50%) |
Jul 23, 2019 | 53.96 | 54.09 | 53.81 | 54.07 | 13,645 | +0.34(+0.63%) |
Jul 22, 2019 | 53.68 | 53.81 | 53.59 | 53.73 | 23,125 | +0.12(+0.22%) |
Jul 19, 2019 | 54.12 | 54.12 | 53.61 | 53.61 | 23,400 | -0.27(-0.49%) |
Jul 18, 2019 | 53.61 | 53.91 | 53.53 | 53.88 | 15,040 | +0.12(+0.23%) |
Jul 17, 2019 | 54.06 | 54.06 | 53.75 | 53.75 | 9,140 | -0.32(-0.59%) |
Jul 16, 2019 | 54.22 | 54.22 | 54.00 | 54.07 | 15,270 | -0.15(-0.28%) |
Jul 15, 2019 | 54.31 | 54.31 | 54.17 | 54.22 | 16,714 | +0.00(+0.01%) |
Jul 12, 2019 | 54.08 | 54.22 | 54.02 | 54.22 | 46,700 | +0.27(+0.50%) |
Jul 11, 2019 | 53.97 | 53.98 | 53.81 | 53.95 | 9,871 | +0.13(+0.23%) |
Jul 10, 2019 | 54.02 | 54.02 | 53.82 | 53.82 | 2,357 | +0.19(+0.35%) |
Jul 09, 2019 | 53.28 | 53.63 | 53.28 | 53.63 | 7,136 | +0.12(+0.23%) |
Jul 08, 2019 | 53.56 | 53.56 | 53.45 | 53.51 | 1,987 | -0.17(-0.32%) |
Jul 05, 2019 | 53.65 | 53.81 | 53.38 | 53.68 | 3,200 | -0.13(-0.25%) |
Jul 03, 2019 | 53.58 | 53.81 | 53.58 | 53.81 | 6,000 | +0.43(+0.81%) |
Jul 02, 2019 | 53.29 | 53.38 | 53.23 | 53.38 | 1,194 | +0.11(+0.21%) |
Jul 01, 2019 | 53.49 | 53.51 | 53.09 | 53.26 | 7,298 | +0.43(+0.81%) |
Jun 28, 2019 | 52.69 | 52.84 | 52.66 | 52.84 | 3,900 | +0.27(+0.52%) |
Jun 27, 2019 | 52.49 | 52.59 | 52.48 | 52.56 | 2,001 | +0.20(+0.38%) |
Jun 26, 2019 | 52.56 | 52.56 | 52.36 | 52.36 | 4,515 | -0.05(-0.09%) |
Jun 25, 2019 | 52.91 | 52.91 | 52.41 | 52.41 | 3,144 | -0.77(-1.44%) |
Jun 24, 2019 | 53.30 | 53.34 | 53.18 | 53.18 | 1,800 | -0.13(-0.25%) |
Jun 21, 2019 | 53.92 | 53.92 | 53.29 | 53.31 | 1,200 | -0.11(-0.20%) |
Jun 20, 2019 | 53.22 | 53.42 | 53.19 | 53.42 | 1,485 | +0.52(+0.99%) |
Jun 19, 2019 | 52.72 | 52.89 | 52.70 | 52.89 | 814 | +0.21(+0.41%) |
Jun 18, 2019 | 52.52 | 52.93 | 52.52 | 52.68 | 9,110 | +0.51(+0.98%) |
Jun 17, 2019 | 52.21 | 52.29 | 52.17 | 52.17 | 3,923 | +0.00(+0.00%) |
Jun 14, 2019 | 52.10 | 52.17 | 52.00 | 52.17 | 1,400 | +0.03(+0.05%) |
Jun 13, 2019 | 52.11 | 52.14 | 52.06 | 52.14 | 1,013 | +0.19(+0.36%) |
Jun 12, 2019 | 52.03 | 52.03 | 51.90 | 51.95 | 1,575 | -0.14(-0.27%) |
Jun 11, 2019 | 52.40 | 52.40 | 52.00 | 52.09 | 1,832 | -0.02(-0.04%) |
Jun 10, 2019 | 52.25 | 52.25 | 52.11 | 52.11 | 1,063 | +0.25(+0.48%) |
Jun 07, 2019 | 51.66 | 51.98 | 51.66 | 51.86 | 2,400 | +0.54(+1.06%) |
Jun 06, 2019 | 51.08 | 51.32 | 50.94 | 51.32 | 789 | +0.33(+0.65%) |
Jun 05, 2019 | 50.91 | 50.99 | 50.63 | 50.99 | 959 | +0.43(+0.85%) |
Jun 04, 2019 | 49.94 | 50.56 | 49.88 | 50.56 | 1,605 | +1.06(+2.14%) |