Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.96 | 30.70 | 28.13 | 28.47 | 2,667,411 | +0.14(+0.49%) |
Mar 30, 2020 | 29.13 | 29.95 | 26.55 | 28.33 | 2,838,432 | -1.54(-5.16%) |
Mar 27, 2020 | 31.73 | 31.90 | 29.78 | 29.87 | 3,546,900 | -2.62(-8.06%) |
Mar 26, 2020 | 31.91 | 33.37 | 30.02 | 32.49 | 4,915,027 | +2.65(+8.88%) |
Mar 25, 2020 | 33.56 | 34.25 | 28.36 | 29.84 | 7,733,245 | +0.93(+3.22%) |
Mar 24, 2020 | 29.44 | 31.26 | 27.38 | 28.91 | 4,746,782 | +4.88(+20.31%) |
Mar 23, 2020 | 24.00 | 24.98 | 22.15 | 24.03 | 3,685,248 | +0.47(+1.99%) |
Mar 20, 2020 | 25.71 | 27.97 | 23.34 | 23.56 | 4,062,500 | -0.62(-2.56%) |
Mar 19, 2020 | 24.70 | 25.99 | 22.01 | 24.18 | 2,900,760 | -0.95(-3.78%) |
Mar 18, 2020 | 29.53 | 30.04 | 20.02 | 25.13 | 5,067,079 | -7.40(-22.75%) |
Mar 17, 2020 | 33.06 | 36.20 | 31.28 | 32.53 | 3,707,286 | +0.00(+0.00%) |
Mar 16, 2020 | 32.02 | 34.40 | 28.92 | 32.53 | 4,454,937 | -5.42(-14.28%) |
Mar 13, 2020 | 38.10 | 38.10 | 33.00 | 37.95 | 3,947,800 | +2.87(+8.18%) |
Mar 12, 2020 | 40.11 | 43.40 | 35.01 | 35.08 | 4,730,731 | -10.62(-23.24%) |
Mar 11, 2020 | 45.10 | 46.04 | 43.37 | 45.70 | 3,185,245 | -1.08(-2.31%) |
Mar 10, 2020 | 45.31 | 47.69 | 43.37 | 46.78 | 3,139,125 | +3.59(+8.31%) |
Mar 09, 2020 | 43.16 | 45.19 | 42.14 | 43.19 | 3,413,762 | -2.02(-4.47%) |
Mar 06, 2020 | 41.50 | 48.40 | 41.40 | 45.21 | 5,041,700 | +1.75(+4.03%) |
Mar 05, 2020 | 47.66 | 47.66 | 43.36 | 43.46 | 3,858,123 | -6.23(-12.54%) |
Mar 04, 2020 | 48.19 | 49.71 | 46.57 | 49.69 | 3,479,800 | +2.32(+4.90%) |
Mar 03, 2020 | 50.47 | 50.47 | 46.30 | 47.37 | 3,414,476 | -2.66(-5.32%) |
Mar 02, 2020 | 50.85 | 51.30 | 48.38 | 50.03 | 3,073,062 | -0.43(-0.85%) |
Feb 28, 2020 | 50.96 | 52.01 | 49.45 | 50.46 | 3,535,300 | -2.50(-4.72%) |
Feb 27, 2020 | 54.79 | 56.68 | 52.91 | 52.96 | 2,704,620 | -4.41(-7.69%) |
Feb 26, 2020 | 59.37 | 59.66 | 57.20 | 57.37 | 1,813,933 | -1.44(-2.45%) |
Feb 25, 2020 | 63.17 | 63.21 | 58.66 | 58.81 | 1,685,769 | -4.20(-6.67%) |
Feb 24, 2020 | 63.48 | 63.83 | 62.20 | 63.01 | 1,285,366 | -2.42(-3.70%) |
Feb 21, 2020 | 64.91 | 65.53 | 63.95 | 65.43 | 926,500 | +0.07(+0.11%) |
Feb 20, 2020 | 64.90 | 65.97 | 64.90 | 65.36 | 786,912 | +0.19(+0.29%) |
Feb 19, 2020 | 65.61 | 65.81 | 64.76 | 65.17 | 863,761 | -0.32(-0.49%) |
Feb 18, 2020 | 65.94 | 66.31 | 65.40 | 65.49 | 1,265,866 | -0.62(-0.94%) |
Feb 14, 2020 | 66.32 | 66.95 | 65.46 | 66.11 | 1,006,200 | -0.02(-0.02%) |
Feb 13, 2020 | 64.80 | 66.39 | 64.77 | 66.12 | 1,547,304 | +0.95(+1.46%) |
Feb 12, 2020 | 64.73 | 65.78 | 64.44 | 65.17 | 937,896 | +0.98(+1.53%) |
Feb 11, 2020 | 64.11 | 64.91 | 64.07 | 64.19 | 792,806 | +0.12(+0.19%) |
Feb 10, 2020 | 63.18 | 64.12 | 63.08 | 64.07 | 817,485 | +0.47(+0.73%) |
Feb 07, 2020 | 63.54 | 63.85 | 62.92 | 63.60 | 1,346,392 | -0.06(-0.09%) |
Feb 06, 2020 | 66.46 | 66.46 | 63.48 | 63.66 | 1,539,327 | -2.30(-3.48%) |
Feb 05, 2020 | 66.33 | 66.42 | 65.57 | 65.96 | 1,339,795 | +0.56(+0.85%) |
Feb 04, 2020 | 65.22 | 66.03 | 65.06 | 65.40 | 1,522,530 | +1.11(+1.73%) |
Feb 03, 2020 | 64.76 | 65.29 | 63.94 | 64.29 | 1,706,547 | +0.06(+0.09%) |
Jan 31, 2020 | 65.24 | 65.25 | 63.81 | 64.23 | 1,590,569 | -1.41(-2.15%) |
Jan 30, 2020 | 65.50 | 65.70 | 64.66 | 65.64 | 2,139,240 | -0.88(-1.32%) |
Jan 29, 2020 | 65.38 | 67.10 | 65.21 | 66.51 | 2,480,226 | +1.34(+2.06%) |
Jan 28, 2020 | 65.50 | 66.26 | 64.76 | 65.17 | 2,227,210 | +0.20(+0.31%) |
Jan 27, 2020 | 64.51 | 65.25 | 63.84 | 64.97 | 1,788,434 | -1.37(-2.07%) |
Jan 24, 2020 | 66.90 | 66.98 | 65.22 | 66.34 | 1,133,592 | -0.46(-0.68%) |
Jan 23, 2020 | 64.63 | 66.92 | 64.08 | 66.80 | 1,415,701 | +1.58(+2.42%) |
Jan 22, 2020 | 65.07 | 65.91 | 64.93 | 65.22 | 1,405,927 | +0.60(+0.92%) |
Jan 21, 2020 | 65.67 | 66.05 | 63.82 | 64.62 | 1,645,570 | -1.62(-2.45%) |
Jan 17, 2020 | 66.46 | 66.73 | 65.67 | 66.24 | 949,252 | +0.08(+0.12%) |
Jan 16, 2020 | 66.62 | 67.05 | 65.48 | 66.16 | 971,646 | -0.05(-0.08%) |
Jan 15, 2020 | 65.64 | 66.68 | 65.59 | 66.21 | 786,712 | +0.41(+0.62%) |
Jan 14, 2020 | 66.38 | 67.07 | 65.65 | 65.81 | 1,000,368 | +0.31(+0.47%) |
Jan 13, 2020 | 65.47 | 65.82 | 65.27 | 65.50 | 633,060 | -0.02(-0.03%) |
Jan 10, 2020 | 66.22 | 66.32 | 65.45 | 65.52 | 1,013,213 | -0.48(-0.72%) |
Jan 09, 2020 | 66.64 | 66.64 | 65.83 | 66.00 | 1,146,874 | -0.13(-0.20%) |
Jan 08, 2020 | 65.66 | 67.21 | 65.65 | 66.12 | 1,446,686 | +0.32(+0.48%) |
Jan 07, 2020 | 66.18 | 66.44 | 65.69 | 65.81 | 1,054,692 | -0.42(-0.63%) |
Jan 06, 2020 | 65.72 | 66.51 | 65.65 | 66.22 | 1,350,268 | -0.32(-0.48%) |
Jan 03, 2020 | 66.42 | 66.73 | 65.65 | 66.54 | 1,412,565 | -1.24(-1.83%) |
Jan 02, 2020 | 67.77 | 68.40 | 67.24 | 67.79 | 1,404,497 | +0.42(+0.62%) |
Dec 31, 2019 | 67.18 | 67.78 | 67.18 | 67.37 | 739,469 | +0.07(+0.10%) |
Dec 30, 2019 | 67.79 | 67.91 | 66.95 | 67.30 | 866,718 | -0.61(-0.89%) |
Dec 27, 2019 | 68.85 | 68.91 | 67.74 | 67.90 | 1,017,437 | -0.78(-1.13%) |
Dec 26, 2019 | 68.79 | 69.20 | 68.36 | 68.68 | 522,544 | -0.02(-0.03%) |
Dec 24, 2019 | 69.19 | 69.19 | 68.39 | 68.70 | 362,846 | -0.20(-0.29%) |
Dec 23, 2019 | 69.24 | 69.24 | 68.54 | 68.90 | 1,105,413 | -0.05(-0.07%) |
Dec 20, 2019 | 69.23 | 69.23 | 68.61 | 68.95 | 1,409,850 | +0.14(+0.20%) |
Dec 19, 2019 | 68.62 | 68.89 | 68.27 | 68.81 | 1,112,252 | +0.17(+0.25%) |
Dec 18, 2019 | 70.01 | 70.01 | 68.15 | 68.64 | 1,817,439 | -1.02(-1.47%) |
Dec 17, 2019 | 68.55 | 69.85 | 68.34 | 69.66 | 1,554,041 | +1.05(+1.54%) |
Dec 16, 2019 | 67.43 | 68.75 | 67.43 | 68.61 | 1,227,206 | +1.58(+2.36%) |
Dec 13, 2019 | 67.06 | 67.28 | 65.92 | 67.03 | 1,126,955 | -0.28(-0.41%) |
Dec 12, 2019 | 67.04 | 68.08 | 66.79 | 67.31 | 1,562,648 | +0.94(+1.42%) |
Dec 11, 2019 | 66.95 | 67.19 | 66.22 | 66.36 | 858,843 | -0.50(-0.74%) |
Dec 10, 2019 | 66.93 | 67.60 | 66.47 | 66.86 | 748,880 | -0.75(-1.10%) |
Dec 09, 2019 | 67.65 | 67.86 | 67.48 | 67.61 | 865,010 | -0.33(-0.48%) |
Dec 06, 2019 | 67.49 | 68.08 | 66.99 | 67.93 | 839,534 | +1.02(+1.53%) |
Dec 05, 2019 | 66.67 | 67.26 | 66.67 | 66.91 | 563,964 | +0.37(+0.55%) |
Dec 04, 2019 | 66.45 | 67.62 | 66.37 | 66.54 | 780,604 | +0.31(+0.47%) |
Dec 03, 2019 | 67.11 | 67.11 | 66.20 | 66.23 | 1,085,854 | -1.49(-2.20%) |
Dec 02, 2019 | 68.78 | 69.31 | 67.68 | 67.73 | 909,787 | -0.89(-1.30%) |
Nov 29, 2019 | 68.82 | 69.34 | 68.47 | 68.62 | 272,034 | -0.16(-0.23%) |
Nov 27, 2019 | 69.11 | 69.39 | 68.35 | 68.78 | 639,003 | -0.27(-0.39%) |
Nov 26, 2019 | 68.32 | 69.10 | 68.22 | 69.05 | 567,308 | +0.65(+0.94%) |
Nov 25, 2019 | 68.41 | 68.91 | 68.29 | 68.40 | 496,018 | +0.03(+0.04%) |
Nov 22, 2019 | 67.91 | 68.44 | 67.70 | 68.37 | 616,576 | +0.76(+1.12%) |
Nov 21, 2019 | 68.06 | 68.46 | 67.58 | 67.62 | 692,206 | -0.44(-0.64%) |
Nov 20, 2019 | 69.04 | 69.14 | 67.56 | 68.05 | 793,515 | -1.62(-2.33%) |
Nov 19, 2019 | 69.73 | 70.06 | 69.11 | 69.67 | 564,522 | +0.01(+0.01%) |
Nov 18, 2019 | 69.95 | 69.95 | 69.32 | 69.66 | 434,867 | +0.03(+0.04%) |
Nov 15, 2019 | 70.19 | 70.20 | 69.44 | 69.64 | 473,814 | -0.03(-0.04%) |
Nov 14, 2019 | 69.52 | 70.06 | 69.32 | 69.66 | 464,088 | -0.11(-0.16%) |
Nov 13, 2019 | 69.49 | 69.88 | 69.20 | 69.77 | 419,200 | -0.32(-0.45%) |
Nov 12, 2019 | 71.22 | 71.22 | 69.85 | 70.09 | 518,589 | -1.06(-1.49%) |
Nov 11, 2019 | 70.28 | 71.15 | 69.81 | 71.15 | 609,775 | +0.73(+1.04%) |
Nov 08, 2019 | 70.04 | 70.51 | 69.21 | 70.42 | 511,412 | +0.24(+0.34%) |
Nov 07, 2019 | 70.82 | 71.46 | 69.89 | 70.18 | 688,462 | -0.44(-0.62%) |
Nov 06, 2019 | 70.32 | 70.71 | 69.73 | 70.61 | 717,199 | -0.01(-0.01%) |
Nov 05, 2019 | 70.10 | 71.16 | 70.02 | 70.62 | 785,906 | +0.74(+1.06%) |
Nov 04, 2019 | 70.08 | 70.25 | 69.51 | 69.88 | 748,955 | +0.47(+0.68%) |
Nov 01, 2019 | 69.15 | 69.82 | 68.90 | 69.41 | 673,629 | +0.71(+1.04%) |
Oct 31, 2019 | 69.16 | 69.41 | 68.31 | 68.70 | 723,154 | -0.94(-1.35%) |
Oct 30, 2019 | 68.90 | 69.72 | 68.62 | 69.64 | 942,679 | +0.61(+0.89%) |
Oct 29, 2019 | 69.26 | 69.67 | 68.83 | 69.02 | 810,386 | -0.32(-0.46%) |
Oct 28, 2019 | 69.65 | 70.57 | 69.13 | 69.34 | 1,453,983 | -1.47(-2.08%) |
Oct 25, 2019 | 68.27 | 71.24 | 68.07 | 70.81 | 1,687,662 | +2.78(+4.09%) |
Oct 24, 2019 | 68.57 | 68.96 | 67.56 | 68.03 | 1,509,003 | -0.15(-0.22%) |
Oct 23, 2019 | 68.36 | 68.65 | 68.12 | 68.18 | 749,894 | -0.28(-0.40%) |
Oct 22, 2019 | 68.26 | 69.03 | 67.60 | 68.46 | 1,145,370 | +0.15(+0.22%) |
Oct 21, 2019 | 67.19 | 68.55 | 66.64 | 68.31 | 1,463,868 | +2.18(+3.29%) |
Oct 18, 2019 | 65.91 | 66.81 | 65.38 | 66.13 | 980,073 | -0.14(-0.21%) |
Oct 17, 2019 | 66.43 | 67.04 | 65.81 | 66.27 | 757,379 | +0.15(+0.22%) |
Oct 16, 2019 | 66.63 | 66.76 | 65.87 | 66.12 | 952,218 | -0.49(-0.74%) |
Oct 15, 2019 | 65.72 | 67.01 | 65.28 | 66.62 | 940,558 | +1.11(+1.69%) |
Oct 14, 2019 | 65.17 | 65.89 | 64.70 | 65.51 | 604,986 | +0.13(+0.20%) |
Oct 11, 2019 | 65.30 | 66.91 | 64.31 | 65.38 | 1,604,785 | +1.19(+1.85%) |
Oct 10, 2019 | 62.33 | 64.27 | 62.10 | 64.19 | 581,896 | +0.76(+1.20%) |
Oct 09, 2019 | 63.37 | 64.00 | 63.35 | 63.43 | 542,775 | +0.92(+1.47%) |
Oct 08, 2019 | 62.61 | 64.07 | 62.29 | 62.51 | 972,584 | -0.77(-1.22%) |
Oct 07, 2019 | 62.93 | 63.51 | 62.81 | 63.28 | 635,735 | +0.45(+0.71%) |
Oct 04, 2019 | 61.72 | 62.96 | 61.59 | 62.84 | 484,932 | +1.20(+1.94%) |
Oct 03, 2019 | 62.03 | 62.20 | 60.50 | 61.64 | 995,519 | -0.42(-0.67%) |
Oct 02, 2019 | 63.45 | 63.52 | 60.84 | 62.06 | 1,348,806 | -2.21(-3.43%) |
Oct 01, 2019 | 64.76 | 65.22 | 63.95 | 64.26 | 619,280 | +0.04(+0.06%) |
Sep 30, 2019 | 63.56 | 64.55 | 63.56 | 64.22 | 817,504 | +0.72(+1.14%) |
Sep 27, 2019 | 64.29 | 64.88 | 63.25 | 63.50 | 822,606 | -0.39(-0.60%) |
Sep 26, 2019 | 64.36 | 64.39 | 63.50 | 63.89 | 549,364 | -0.47(-0.74%) |
Sep 25, 2019 | 64.00 | 64.74 | 63.91 | 64.36 | 533,658 | +0.40(+0.62%) |
Sep 24, 2019 | 64.44 | 64.57 | 63.70 | 63.97 | 602,942 | +0.01(+0.02%) |
Sep 23, 2019 | 64.04 | 64.52 | 63.74 | 63.96 | 654,646 | -0.36(-0.55%) |
Sep 20, 2019 | 64.26 | 64.77 | 63.93 | 64.31 | 1,265,291 | +0.42(+0.65%) |
Sep 19, 2019 | 64.03 | 64.61 | 63.75 | 63.90 | 611,817 | -0.35(-0.54%) |
Sep 18, 2019 | 64.13 | 64.30 | 63.41 | 64.24 | 766,738 | +0.01(+0.02%) |
Sep 17, 2019 | 63.57 | 64.80 | 63.49 | 64.23 | 664,805 | +0.26(+0.40%) |
Sep 16, 2019 | 63.32 | 65.14 | 62.97 | 63.98 | 1,309,050 | -1.20(-1.84%) |
Sep 13, 2019 | 65.58 | 65.82 | 65.12 | 65.17 | 594,694 | +0.19(+0.29%) |
Sep 12, 2019 | 65.09 | 65.77 | 64.61 | 64.98 | 675,433 | -0.15(-0.23%) |
Sep 11, 2019 | 64.29 | 65.20 | 63.64 | 65.13 | 794,884 | +0.83(+1.29%) |
Sep 10, 2019 | 64.32 | 64.79 | 63.83 | 64.30 | 730,908 | +0.22(+0.34%) |
Sep 09, 2019 | 62.41 | 64.36 | 61.99 | 64.08 | 961,393 | +1.66(+2.66%) |
Sep 06, 2019 | 63.10 | 63.50 | 62.23 | 62.42 | 1,044,959 | -0.30(-0.47%) |
Sep 05, 2019 | 61.52 | 63.24 | 61.40 | 62.72 | 1,299,476 | +1.60(+2.62%) |
Sep 04, 2019 | 59.99 | 61.21 | 59.42 | 61.12 | 1,078,455 | +1.33(+2.22%) |
Sep 03, 2019 | 58.80 | 59.87 | 58.80 | 59.79 | 1,122,507 | +0.70(+1.19%) |
Aug 30, 2019 | 59.49 | 59.70 | 58.74 | 59.09 | 851,007 | -0.24(-0.40%) |
Aug 29, 2019 | 58.70 | 59.53 | 58.43 | 59.33 | 796,744 | +1.21(+2.08%) |
Aug 28, 2019 | 57.18 | 58.41 | 57.10 | 58.12 | 736,176 | +0.72(+1.26%) |
Aug 27, 2019 | 58.16 | 58.26 | 56.52 | 57.40 | 1,471,022 | -0.37(-0.63%) |
Aug 26, 2019 | 57.82 | 58.23 | 57.12 | 57.76 | 1,056,121 | +0.45(+0.78%) |
Aug 23, 2019 | 58.93 | 59.27 | 56.96 | 57.32 | 1,193,431 | -1.78(-3.01%) |
Aug 22, 2019 | 59.25 | 59.38 | 58.37 | 59.10 | 939,284 | -0.08(-0.13%) |
Aug 21, 2019 | 59.75 | 60.00 | 59.04 | 59.18 | 1,049,983 | -0.30(-0.50%) |
Aug 20, 2019 | 59.67 | 59.70 | 58.88 | 59.47 | 748,351 | -0.47(-0.79%) |
Aug 19, 2019 | 60.04 | 60.86 | 59.83 | 59.95 | 913,031 | +0.57(+0.97%) |
Aug 16, 2019 | 58.34 | 59.52 | 58.23 | 59.37 | 968,608 | +1.32(+2.27%) |
Aug 15, 2019 | 58.37 | 58.56 | 57.86 | 58.06 | 1,243,388 | -0.21(-0.35%) |
Aug 14, 2019 | 59.61 | 59.99 | 57.38 | 58.26 | 1,440,126 | -1.91(-3.17%) |
Aug 13, 2019 | 60.81 | 61.77 | 60.11 | 60.17 | 1,181,264 | -0.92(-1.51%) |
Aug 12, 2019 | 62.39 | 62.39 | 60.36 | 61.10 | 1,008,671 | -1.79(-2.85%) |
Aug 09, 2019 | 63.11 | 63.73 | 62.86 | 62.89 | 758,987 | -0.59(-0.93%) |
Aug 08, 2019 | 62.43 | 63.61 | 62.40 | 63.48 | 781,777 | +1.40(+2.25%) |
Aug 07, 2019 | 61.11 | 62.34 | 60.56 | 62.08 | 762,179 | +0.63(+1.02%) |
Aug 06, 2019 | 60.96 | 61.64 | 60.83 | 61.45 | 810,560 | +0.93(+1.54%) |
Aug 05, 2019 | 61.52 | 61.63 | 59.52 | 60.52 | 1,228,445 | -1.72(-2.77%) |
Aug 02, 2019 | 61.97 | 62.73 | 61.42 | 62.24 | 1,038,042 | +0.13(+0.21%) |
Aug 01, 2019 | 62.53 | 63.20 | 61.87 | 62.11 | 1,087,224 | -0.22(-0.35%) |
Jul 31, 2019 | 62.94 | 63.46 | 62.23 | 62.33 | 1,190,410 | -0.64(-1.02%) |
Jul 30, 2019 | 62.65 | 63.51 | 62.45 | 62.97 | 829,163 | +0.04(+0.06%) |
Jul 29, 2019 | 63.18 | 63.19 | 61.65 | 62.93 | 1,421,042 | -0.93(-1.46%) |
Jul 26, 2019 | 63.17 | 64.15 | 63.03 | 63.86 | 1,664,974 | +1.04(+1.66%) |
Jul 25, 2019 | 63.67 | 64.50 | 62.29 | 62.82 | 1,625,277 | -1.68(-2.61%) |
Jul 24, 2019 | 64.04 | 64.83 | 63.79 | 64.50 | 1,024,193 | +0.46(+0.72%) |
Jul 23, 2019 | 62.07 | 64.33 | 61.80 | 64.04 | 1,482,617 | +2.19(+3.55%) |
Jul 22, 2019 | 62.72 | 63.15 | 61.83 | 61.84 | 1,325,472 | -0.61(-0.98%) |
Jul 19, 2019 | 63.47 | 64.08 | 62.44 | 62.45 | 1,162,168 | -0.86(-1.35%) |
Jul 18, 2019 | 62.71 | 63.37 | 62.31 | 63.31 | 1,035,682 | +0.57(+0.91%) |
Jul 17, 2019 | 64.20 | 64.25 | 62.69 | 62.74 | 1,198,536 | -1.60(-2.49%) |
Jul 16, 2019 | 62.33 | 64.55 | 62.27 | 64.34 | 1,407,968 | +2.02(+3.24%) |
Jul 15, 2019 | 63.09 | 63.53 | 62.22 | 62.33 | 961,992 | -0.87(-1.37%) |
Jul 12, 2019 | 62.52 | 63.56 | 62.29 | 63.19 | 974,606 | +0.91(+1.47%) |
Jul 11, 2019 | 62.17 | 62.51 | 61.40 | 62.28 | 998,758 | +0.36(+0.59%) |
Jul 10, 2019 | 63.10 | 63.34 | 61.54 | 61.91 | 1,216,880 | -0.74(-1.18%) |
Jul 09, 2019 | 63.25 | 63.57 | 62.28 | 62.65 | 925,827 | -0.97(-1.53%) |
Jul 08, 2019 | 63.12 | 63.85 | 63.03 | 63.62 | 1,248,926 | +0.60(+0.95%) |
Jul 05, 2019 | 62.68 | 63.17 | 62.12 | 63.02 | 576,204 | +0.23(+0.36%) |
Jul 03, 2019 | 62.38 | 63.63 | 62.27 | 62.80 | 772,406 | +0.74(+1.19%) |
Jul 02, 2019 | 63.15 | 63.48 | 62.05 | 62.06 | 1,116,399 | -0.61(-0.97%) |
Jul 01, 2019 | 63.05 | 63.55 | 61.88 | 62.67 | 1,141,342 | -0.20(-0.31%) |
Jun 28, 2019 | 62.27 | 62.96 | 62.02 | 62.87 | 2,215,865 | +0.79(+1.27%) |
Jun 27, 2019 | 61.14 | 62.45 | 61.14 | 62.08 | 876,954 | +1.18(+1.94%) |
Jun 26, 2019 | 60.84 | 61.21 | 60.42 | 60.90 | 657,185 | -0.03(-0.05%) |
Jun 25, 2019 | 61.35 | 62.17 | 60.64 | 60.93 | 1,411,365 | -0.47(-0.77%) |
Jun 24, 2019 | 61.21 | 61.65 | 60.90 | 61.40 | 951,998 | +0.33(+0.55%) |
Jun 21, 2019 | 59.87 | 61.57 | 59.32 | 61.07 | 2,213,629 | +1.34(+2.24%) |
Jun 20, 2019 | 62.22 | 62.27 | 59.34 | 59.73 | 2,052,805 | -2.11(-3.40%) |
Jun 19, 2019 | 62.14 | 62.19 | 61.36 | 61.83 | 599,670 | -0.08(-0.13%) |
Jun 18, 2019 | 61.68 | 62.59 | 61.49 | 61.91 | 683,866 | +0.41(+0.67%) |
Jun 17, 2019 | 62.17 | 62.17 | 61.47 | 61.50 | 931,286 | -0.59(-0.95%) |
Jun 14, 2019 | 61.31 | 62.38 | 60.61 | 62.09 | 1,257,321 | +0.94(+1.54%) |
Jun 13, 2019 | 60.01 | 61.31 | 60.01 | 61.15 | 931,845 | +1.18(+1.97%) |
Jun 12, 2019 | 59.93 | 60.38 | 59.53 | 59.97 | 603,731 | +0.20(+0.33%) |
Jun 11, 2019 | 60.00 | 60.28 | 59.54 | 59.77 | 656,093 | +0.12(+0.20%) |
Jun 10, 2019 | 59.89 | 60.79 | 59.58 | 59.65 | 828,488 | +0.11(+0.18%) |
Jun 07, 2019 | 60.00 | 60.53 | 59.50 | 59.54 | 1,000,529 | -0.41(-0.69%) |
Jun 06, 2019 | 60.51 | 60.69 | 59.31 | 59.96 | 628,742 | -0.65(-1.07%) |
Jun 05, 2019 | 60.46 | 60.81 | 60.21 | 60.60 | 1,121,398 | +0.74(+1.23%) |
Jun 04, 2019 | 58.71 | 60.00 | 58.71 | 59.87 | 1,217,323 | +1.76(+3.03%) |
Jun 03, 2019 | 57.06 | 58.41 | 56.91 | 58.11 | 892,038 | +0.86(+1.49%) |
May 31, 2019 | 57.20 | 57.51 | 56.88 | 57.25 | 825,879 | -0.57(-0.99%) |
May 30, 2019 | 58.53 | 58.77 | 57.55 | 57.82 | 1,260,551 | -0.48(-0.83%) |
May 29, 2019 | 59.03 | 59.28 | 57.77 | 58.30 | 964,197 | -0.77(-1.30%) |
May 28, 2019 | 59.56 | 59.82 | 58.87 | 59.07 | 867,467 | -0.53(-0.89%) |
May 24, 2019 | 60.34 | 60.87 | 59.38 | 59.60 | 728,083 | -0.76(-1.25%) |
May 23, 2019 | 59.25 | 60.45 | 58.44 | 60.36 | 1,123,158 | +0.67(+1.12%) |
May 22, 2019 | 61.07 | 61.23 | 59.61 | 59.69 | 1,330,415 | -1.91(-3.10%) |
May 21, 2019 | 61.12 | 61.84 | 60.89 | 61.60 | 817,063 | +0.66(+1.08%) |
May 20, 2019 | 60.50 | 61.43 | 60.22 | 60.94 | 950,908 | -0.09(-0.15%) |
May 17, 2019 | 60.59 | 61.82 | 60.33 | 61.03 | 890,242 | -0.24(-0.40%) |
May 16, 2019 | 60.36 | 61.81 | 60.25 | 61.27 | 1,384,072 | +1.12(+1.87%) |
May 15, 2019 | 59.46 | 60.44 | 59.18 | 60.15 | 1,153,827 | +0.11(+0.18%) |
May 14, 2019 | 58.96 | 60.32 | 58.77 | 60.04 | 1,011,517 | +1.22(+2.08%) |
May 13, 2019 | 58.70 | 58.87 | 57.93 | 58.82 | 960,825 | -1.12(-1.86%) |
May 10, 2019 | 58.90 | 60.08 | 58.01 | 59.93 | 881,450 | +0.95(+1.61%) |
May 09, 2019 | 58.90 | 59.08 | 58.16 | 58.98 | 1,121,955 | -0.38(-0.64%) |
May 08, 2019 | 59.51 | 59.93 | 58.99 | 59.36 | 779,189 | -0.39(-0.65%) |
May 07, 2019 | 60.36 | 60.36 | 58.93 | 59.76 | 965,903 | -1.08(-1.77%) |
May 06, 2019 | 60.03 | 60.93 | 59.81 | 60.83 | 732,416 | -0.28(-0.46%) |
May 03, 2019 | 60.99 | 61.88 | 60.99 | 61.12 | 718,184 | +0.14(+0.22%) |
May 02, 2019 | 60.79 | 61.82 | 60.63 | 60.98 | 1,192,330 | +0.26(+0.43%) |
May 01, 2019 | 60.65 | 61.10 | 60.37 | 60.71 | 1,151,588 | +0.17(+0.27%) |
Apr 30, 2019 | 60.07 | 61.02 | 59.84 | 60.55 | 1,534,173 | +1.33(+2.25%) |
Apr 29, 2019 | 58.98 | 59.65 | 58.84 | 59.22 | 1,403,841 | -0.08(-0.13%) |
Apr 26, 2019 | 57.81 | 59.66 | 57.42 | 59.30 | 2,575,344 | +1.42(+2.45%) |
Apr 25, 2019 | 59.46 | 59.91 | 56.98 | 57.88 | 2,003,630 | -1.59(-2.68%) |
Apr 24, 2019 | 59.66 | 60.21 | 58.96 | 59.47 | 1,007,630 | -0.09(-0.15%) |
Apr 23, 2019 | 58.95 | 59.89 | 58.87 | 59.56 | 1,143,859 | +0.58(+0.98%) |
Apr 22, 2019 | 59.82 | 59.86 | 58.73 | 58.98 | 2,243,064 | -1.34(-2.22%) |
Apr 18, 2019 | 59.95 | 60.40 | 59.37 | 60.32 | 998,302 | +0.28(+0.47%) |
Apr 17, 2019 | 60.52 | 60.74 | 59.74 | 60.04 | 1,182,830 | +0.40(+0.67%) |
Apr 16, 2019 | 58.98 | 59.77 | 58.88 | 59.64 | 1,063,914 | +0.89(+1.52%) |
Apr 15, 2019 | 59.49 | 59.49 | 58.51 | 58.75 | 1,089,627 | -0.56(-0.94%) |
Apr 12, 2019 | 59.07 | 59.76 | 58.46 | 59.31 | 2,032,897 | +0.90(+1.54%) |
Apr 11, 2019 | 57.63 | 59.25 | 57.57 | 58.41 | 2,222,294 | +0.91(+1.58%) |
Apr 10, 2019 | 57.38 | 57.75 | 56.46 | 57.50 | 1,879,536 | +0.92(+1.63%) |
Apr 09, 2019 | 56.74 | 57.04 | 56.28 | 56.58 | 1,049,647 | -0.48(-0.84%) |
Apr 08, 2019 | 56.92 | 57.35 | 56.56 | 57.06 | 1,010,776 | -0.21(-0.36%) |
Apr 05, 2019 | 56.72 | 57.56 | 56.72 | 57.26 | 1,033,266 | +0.70(+1.25%) |
Apr 04, 2019 | 56.67 | 57.11 | 55.88 | 56.56 | 1,079,408 | +0.03(+0.05%) |
Apr 03, 2019 | 57.36 | 57.77 | 56.46 | 56.53 | 1,965,908 | -0.34(-0.60%) |
Apr 02, 2019 | 56.92 | 57.24 | 55.87 | 56.87 | 1,598,278 | +0.80(+1.43%) |