Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.57 | 49.57 | 48.15 | 48.17 | 14,887 | -1.92(-3.83%) |
Apr 29, 2020 | 49.55 | 50.33 | 49.36 | 50.09 | 8,274 | +1.58(+3.26%) |
Apr 28, 2020 | 48.80 | 49.25 | 48.47 | 48.51 | 6,980 | +0.60(+1.26%) |
Apr 27, 2020 | 47.02 | 48.04 | 46.90 | 47.90 | 14,368 | +1.53(+3.31%) |
Apr 24, 2020 | 45.90 | 46.48 | 45.42 | 46.37 | 5,504 | +0.68(+1.48%) |
Apr 23, 2020 | 46.14 | 46.79 | 45.69 | 45.69 | 15,698 | -0.55(-1.19%) |
Apr 22, 2020 | 46.97 | 46.97 | 46.11 | 46.25 | 10,719 | +0.06(+0.13%) |
Apr 21, 2020 | 46.37 | 47.11 | 46.18 | 46.18 | 8,965 | -1.65(-3.45%) |
Apr 20, 2020 | 48.50 | 48.50 | 47.35 | 47.83 | 11,952 | -1.08(-2.21%) |
Apr 17, 2020 | 48.41 | 48.92 | 47.89 | 48.92 | 11,441 | +2.39(+5.14%) |
Apr 16, 2020 | 46.86 | 47.17 | 46.32 | 46.53 | 12,047 | -0.95(-2.00%) |
Apr 15, 2020 | 48.49 | 48.49 | 47.48 | 47.48 | 14,347 | -2.61(-5.20%) |
Apr 14, 2020 | 50.48 | 50.72 | 49.49 | 50.08 | 18,167 | +0.95(+1.92%) |
Apr 13, 2020 | 51.21 | 51.21 | 48.96 | 49.14 | 19,999 | -1.68(-3.30%) |
Apr 09, 2020 | 49.15 | 51.32 | 49.15 | 50.82 | 40,692 | +2.67(+5.54%) |
Apr 08, 2020 | 47.09 | 48.37 | 46.42 | 48.15 | 17,017 | +1.75(+3.77%) |
Apr 07, 2020 | 47.47 | 48.57 | 46.40 | 46.40 | 16,884 | +0.91(+2.00%) |
Apr 06, 2020 | 44.33 | 45.64 | 44.31 | 45.49 | 27,491 | +2.81(+6.59%) |
Apr 03, 2020 | 43.59 | 43.73 | 42.20 | 42.68 | 15,435 | -0.99(-2.28%) |
Apr 02, 2020 | 42.83 | 44.69 | 42.80 | 43.67 | 16,239 | +0.44(+1.02%) |
Apr 01, 2020 | 44.05 | 44.30 | 42.87 | 43.23 | 20,385 | -2.70(-5.87%) |
Mar 31, 2020 | 47.81 | 47.81 | 45.88 | 45.92 | 25,663 | -1.66(-3.49%) |
Mar 30, 2020 | 45.78 | 47.58 | 45.02 | 47.58 | 10,212 | +1.74(+3.80%) |
Mar 27, 2020 | 45.58 | 47.51 | 45.06 | 45.84 | 25,905 | -1.38(-2.92%) |
Mar 26, 2020 | 44.99 | 47.22 | 44.64 | 47.22 | 37,175 | +3.12(+7.08%) |
Mar 25, 2020 | 42.37 | 46.18 | 41.78 | 44.10 | 26,862 | +1.72(+4.06%) |
Mar 24, 2020 | 39.41 | 42.38 | 39.34 | 42.38 | 18,071 | +4.23(+11.08%) |
Mar 23, 2020 | 38.61 | 38.86 | 36.90 | 38.15 | 28,809 | -1.30(-3.29%) |
Mar 20, 2020 | 40.58 | 41.55 | 39.45 | 39.45 | 23,463 | -1.03(-2.54%) |
Mar 19, 2020 | 39.19 | 41.23 | 38.58 | 40.48 | 33,375 | +0.38(+0.94%) |
Mar 18, 2020 | 41.01 | 42.05 | 37.62 | 40.10 | 28,637 | -4.33(-9.74%) |
Mar 17, 2020 | 42.91 | 44.45 | 41.61 | 44.43 | 23,345 | +2.03(+4.78%) |
Mar 16, 2020 | 43.82 | 45.60 | 42.40 | 42.40 | 19,926 | -6.28(-12.90%) |
Mar 13, 2020 | 47.31 | 48.91 | 45.20 | 48.68 | 26,628 | +2.96(+6.47%) |
Mar 12, 2020 | 47.24 | 48.56 | 45.72 | 45.73 | 29,313 | -6.03(-11.64%) |
Mar 11, 2020 | 53.01 | 53.31 | 51.18 | 51.75 | 13,730 | -2.95(-5.39%) |
Mar 10, 2020 | 54.63 | 54.70 | 52.56 | 54.70 | 23,103 | +1.90(+3.59%) |
Mar 09, 2020 | 52.92 | 54.98 | 51.48 | 52.81 | 22,197 | -5.39(-9.27%) |
Mar 06, 2020 | 58.26 | 58.26 | 56.91 | 58.20 | 4,365 | -1.00(-1.69%) |
Mar 05, 2020 | 59.90 | 60.08 | 59.01 | 59.20 | 3,275 | -2.77(-4.48%) |
Mar 04, 2020 | 60.52 | 61.98 | 60.02 | 61.98 | 3,163 | +2.19(+3.67%) |
Mar 03, 2020 | 61.03 | 61.96 | 59.45 | 59.78 | 15,165 | -1.85(-3.00%) |
Mar 02, 2020 | 58.41 | 61.63 | 58.41 | 61.63 | 7,900 | +3.28(+5.62%) |
Feb 28, 2020 | 58.82 | 58.94 | 57.62 | 58.35 | 23,572 | -2.59(-4.25%) |
Feb 27, 2020 | 62.79 | 63.01 | 60.94 | 60.94 | 29,059 | -2.77(-4.35%) |
Feb 26, 2020 | 64.48 | 65.07 | 63.71 | 63.71 | 11,482 | -0.61(-0.95%) |
Feb 25, 2020 | 65.93 | 65.98 | 64.16 | 64.33 | 7,398 | -1.79(-2.71%) |
Feb 24, 2020 | 66.60 | 66.84 | 65.89 | 66.12 | 6,848 | -2.03(-2.97%) |
Feb 21, 2020 | 68.32 | 68.32 | 68.05 | 68.15 | 1,309 | -0.38(-0.55%) |
Feb 20, 2020 | 68.68 | 68.68 | 68.16 | 68.52 | 1,874 | -0.11(-0.16%) |
Feb 19, 2020 | 68.38 | 68.80 | 68.38 | 68.63 | 1,913 | +0.00(+0.00%) |
Feb 18, 2020 | 69.04 | 69.04 | 68.36 | 68.63 | 1,718 | -0.36(-0.52%) |
Feb 14, 2020 | 68.92 | 69.06 | 68.72 | 68.99 | 1,091 | -0.15(-0.21%) |
Feb 13, 2020 | 68.94 | 69.33 | 68.82 | 69.14 | 3,631 | +0.11(+0.16%) |
Feb 12, 2020 | 69.12 | 69.31 | 69.00 | 69.03 | 3,466 | -0.29(-0.41%) |
Feb 11, 2020 | 68.93 | 69.49 | 68.93 | 69.31 | 2,317 | +0.57(+0.83%) |
Feb 10, 2020 | 68.49 | 68.74 | 68.48 | 68.74 | 1,098 | +0.23(+0.33%) |
Feb 07, 2020 | 68.43 | 68.60 | 68.38 | 68.52 | 12,222 | -0.09(-0.12%) |
Feb 06, 2020 | 68.71 | 68.81 | 68.60 | 68.60 | 1,534 | +0.18(+0.26%) |
Feb 05, 2020 | 67.60 | 68.42 | 67.60 | 68.42 | 7,486 | +1.90(+2.86%) |
Feb 04, 2020 | 66.47 | 66.98 | 66.47 | 66.52 | 4,550 | +0.37(+0.56%) |
Feb 03, 2020 | 65.75 | 66.35 | 65.75 | 66.14 | 23,455 | +0.64(+0.97%) |
Jan 31, 2020 | 66.54 | 66.54 | 65.51 | 65.51 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.75 | 66.59 | 65.36 | 66.59 | 6,029 | +0.83(+1.27%) |
Jan 29, 2020 | 65.91 | 66.09 | 65.76 | 65.76 | 1,110 | +0.14(+0.21%) |
Jan 28, 2020 | 65.28 | 65.80 | 65.28 | 65.63 | 3,402 | +0.65(+1.00%) |
Jan 27, 2020 | 64.73 | 65.21 | 64.73 | 64.97 | 4,169 | -0.91(-1.38%) |
Jan 24, 2020 | 66.25 | 66.25 | 65.53 | 65.88 | 3,819 | -0.24(-0.36%) |
Jan 23, 2020 | 66.12 | 66.23 | 65.61 | 66.13 | 3,030 | -0.44(-0.66%) |
Jan 22, 2020 | 66.59 | 66.65 | 66.50 | 66.57 | 2,654 | +0.19(+0.29%) |
Jan 21, 2020 | 66.29 | 66.79 | 66.29 | 66.38 | 6,000 | -0.59(-0.88%) |
Jan 17, 2020 | 66.38 | 66.97 | 66.38 | 66.97 | 3,928 | +0.68(+1.02%) |
Jan 16, 2020 | 66.25 | 66.29 | 66.25 | 66.29 | 510 | +0.60(+0.91%) |
Jan 15, 2020 | 65.52 | 65.95 | 65.52 | 65.70 | 5,578 | +0.05(+0.08%) |
Jan 14, 2020 | 65.88 | 66.02 | 65.62 | 65.64 | 3,270 | -0.11(-0.17%) |
Jan 13, 2020 | 65.61 | 65.75 | 65.61 | 65.75 | 4,807 | +0.24(+0.37%) |
Jan 10, 2020 | 65.90 | 66.01 | 65.45 | 65.51 | 3,055 | -0.51(-0.77%) |
Jan 09, 2020 | 65.85 | 66.03 | 65.85 | 66.03 | 1,851 | +0.62(+0.94%) |
Jan 08, 2020 | 64.96 | 65.97 | 64.96 | 65.41 | 4,717 | +0.14(+0.22%) |
Jan 07, 2020 | 65.13 | 65.35 | 65.13 | 65.26 | 1,351 | -0.40(-0.61%) |
Jan 06, 2020 | 65.24 | 65.68 | 65.24 | 65.67 | 1,977 | +0.04(+0.06%) |
Jan 03, 2020 | 65.33 | 65.63 | 65.21 | 65.63 | 982 | -0.23(-0.35%) |
Jan 02, 2020 | 65.57 | 65.86 | 65.37 | 65.86 | 23,047 | +0.50(+0.77%) |
Dec 31, 2019 | 65.64 | 65.64 | 65.17 | 65.36 | 5,565 | +0.23(+0.35%) |
Dec 30, 2019 | 65.12 | 65.21 | 65.12 | 65.13 | 3,195 | +0.02(+0.03%) |
Dec 27, 2019 | 65.15 | 65.15 | 65.12 | 65.12 | 436 | +0.10(+0.16%) |
Dec 26, 2019 | 65.19 | 65.19 | 64.98 | 65.01 | 1,120 | +0.05(+0.07%) |
Dec 24, 2019 | 64.71 | 65.05 | 64.71 | 64.97 | 2,510 | -0.03(-0.04%) |
Dec 23, 2019 | 65.67 | 65.67 | 64.91 | 64.99 | 3,505 | -0.65(-1.00%) |
Dec 20, 2019 | 65.80 | 65.99 | 65.65 | 65.65 | 3,164 | +0.24(+0.36%) |
Dec 19, 2019 | 65.36 | 65.42 | 65.36 | 65.41 | 595 | -0.03(-0.05%) |
Dec 18, 2019 | 65.68 | 65.79 | 65.44 | 65.44 | 4,606 | -0.29(-0.44%) |
Dec 17, 2019 | 65.55 | 65.81 | 65.55 | 65.73 | 3,224 | +0.36(+0.55%) |
Dec 16, 2019 | 65.65 | 65.65 | 65.29 | 65.37 | 2,530 | +0.20(+0.30%) |
Dec 13, 2019 | 65.19 | 65.47 | 65.04 | 65.17 | 1,315 | -0.16(-0.25%) |
Dec 12, 2019 | 64.66 | 65.40 | 64.66 | 65.34 | 3,719 | +0.97(+1.50%) |
Dec 11, 2019 | 64.28 | 64.50 | 64.13 | 64.37 | 4,478 | -0.30(-0.46%) |
Dec 10, 2019 | 64.71 | 64.71 | 64.67 | 64.67 | 541 | -0.18(-0.28%) |
Dec 09, 2019 | 64.50 | 64.90 | 64.50 | 64.85 | 2,345 | +0.15(+0.23%) |
Dec 06, 2019 | 64.56 | 64.76 | 64.52 | 64.71 | 4,384 | +0.75(+1.17%) |
Dec 05, 2019 | 63.93 | 64.03 | 63.87 | 63.96 | 3,543 | +0.09(+0.14%) |
Dec 04, 2019 | 63.90 | 64.13 | 63.85 | 63.87 | 26,587 | +0.41(+0.65%) |
Dec 03, 2019 | 63.42 | 63.50 | 63.21 | 63.45 | 25,779 | -0.87(-1.35%) |
Dec 02, 2019 | 65.15 | 65.15 | 64.33 | 64.33 | 8,283 | -0.80(-1.23%) |
Nov 29, 2019 | 65.37 | 65.37 | 65.13 | 65.13 | 548 | -0.28(-0.43%) |
Nov 27, 2019 | 65.44 | 65.47 | 65.25 | 65.41 | 2,192 | +0.21(+0.32%) |
Nov 26, 2019 | 64.86 | 65.22 | 64.84 | 65.20 | 4,453 | +0.51(+0.79%) |
Nov 25, 2019 | 64.63 | 64.76 | 64.62 | 64.69 | 7,459 | +0.22(+0.33%) |
Nov 22, 2019 | 64.14 | 64.48 | 64.14 | 64.48 | 3,726 | +0.40(+0.62%) |
Nov 21, 2019 | 64.00 | 64.18 | 63.96 | 64.08 | 70,542 | -0.50(-0.77%) |
Nov 20, 2019 | 64.46 | 64.61 | 64.21 | 64.57 | 3,867 | -0.16(-0.24%) |
Nov 19, 2019 | 64.79 | 64.90 | 64.73 | 64.73 | 1,255 | +0.12(+0.19%) |
Nov 18, 2019 | 64.55 | 64.61 | 64.35 | 64.61 | 3,743 | +0.03(+0.04%) |
Nov 15, 2019 | 64.65 | 64.65 | 64.53 | 64.58 | 1,644 | -0.10(-0.15%) |
Nov 14, 2019 | 64.34 | 64.79 | 64.34 | 64.68 | 8,898 | -0.02(-0.04%) |
Nov 13, 2019 | 64.54 | 64.83 | 64.54 | 64.70 | 3,621 | -0.27(-0.42%) |
Nov 12, 2019 | 64.96 | 65.01 | 64.91 | 64.97 | 3,421 | +0.23(+0.35%) |
Nov 11, 2019 | 64.32 | 64.78 | 64.32 | 64.75 | 1,909 | -0.05(-0.07%) |
Nov 08, 2019 | 64.77 | 64.81 | 64.77 | 64.79 | 1,534 | +0.08(+0.12%) |
Nov 07, 2019 | 64.64 | 65.02 | 64.64 | 64.72 | 17,315 | +0.25(+0.38%) |
Nov 06, 2019 | 63.98 | 64.47 | 63.98 | 64.47 | 8,721 | +0.70(+1.09%) |
Nov 05, 2019 | 63.50 | 63.90 | 63.50 | 63.77 | 3,001 | +0.24(+0.38%) |
Nov 04, 2019 | 63.89 | 63.92 | 63.43 | 63.53 | 23,915 | -0.01(-0.02%) |
Nov 01, 2019 | 63.44 | 63.70 | 63.40 | 63.55 | 25,649 | +0.26(+0.42%) |
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.28 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.09 | 63.61 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,381 | +0.22(+0.35%) |
Oct 28, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 2,819 | -0.02(-0.03%) |
Oct 25, 2019 | 63.37 | 63.37 | 62.92 | 63.11 | 4,713 | -0.40(-0.63%) |
Oct 24, 2019 | 63.62 | 63.62 | 63.27 | 63.50 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.28 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.22 | 63.29 | 12,475 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.46 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.92 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.84 | 63.88 | 4,995 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.74 | 64.03 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.58 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.05 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.04 | 64.04 | 15,455 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.77 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.00 | 63.36 | 63.00 | 63.22 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.21 | 62.74 | 62.74 | 10,178 | -1.45(-2.25%) |
Oct 07, 2019 | 64.64 | 64.64 | 64.10 | 64.19 | 4,352 | -0.53(-0.82%) |
Oct 04, 2019 | 63.78 | 64.72 | 63.78 | 64.72 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,878 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,826 | -1.27(-1.98%) |
Oct 01, 2019 | 65.90 | 65.90 | 64.41 | 64.41 | 23,882 | -1.30(-1.98%) |
Sep 30, 2019 | 65.74 | 65.82 | 65.61 | 65.72 | 3,149 | +0.17(+0.26%) |
Sep 27, 2019 | 65.69 | 65.77 | 65.40 | 65.55 | 1,973 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.76 | 65.39 | 65.68 | 30,241 | +0.05(+0.08%) |
Sep 25, 2019 | 65.48 | 65.71 | 65.48 | 65.62 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.70 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.32 | 65.71 | 65.17 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.56 | 65.75 | 65.23 | 65.34 | 3,635 | -0.22(-0.34%) |
Sep 19, 2019 | 65.56 | 66.14 | 65.56 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.27 | 65.64 | 65.19 | 65.59 | 8,105 | +0.30(+0.47%) |
Sep 17, 2019 | 64.86 | 65.29 | 64.86 | 65.29 | 5,110 | +0.45(+0.70%) |
Sep 16, 2019 | 64.41 | 64.85 | 64.41 | 64.84 | 3,274 | -0.18(-0.28%) |
Sep 13, 2019 | 65.29 | 65.29 | 64.87 | 65.02 | 3,084 | -0.14(-0.21%) |
Sep 12, 2019 | 64.74 | 65.19 | 64.56 | 65.15 | 5,499 | +0.33(+0.51%) |
Sep 11, 2019 | 64.51 | 64.82 | 64.38 | 64.82 | 2,304 | +0.36(+0.56%) |
Sep 10, 2019 | 64.33 | 64.46 | 64.07 | 64.46 | 28,133 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.55 | 64.11 | 64.47 | 2,930 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,430 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.78 | 63.28 | 62.78 | 63.28 | 4,747 | +0.81(+1.29%) |
Sep 03, 2019 | 62.04 | 62.48 | 62.04 | 62.48 | 21,388 | -0.10(-0.16%) |
Aug 30, 2019 | 62.63 | 62.63 | 62.41 | 62.57 | 3,194 | +0.12(+0.20%) |
Aug 29, 2019 | 62.47 | 62.66 | 62.29 | 62.45 | 2,019 | +0.53(+0.86%) |
Aug 28, 2019 | 61.41 | 62.11 | 61.41 | 61.91 | 6,955 | +0.01(+0.01%) |
Aug 27, 2019 | 62.35 | 62.67 | 61.68 | 61.91 | 6,240 | -0.34(-0.55%) |
Aug 26, 2019 | 61.79 | 62.25 | 61.79 | 62.25 | 819 | +0.76(+1.23%) |
Aug 23, 2019 | 63.05 | 63.37 | 61.49 | 61.49 | 4,295 | -1.84(-2.90%) |
Aug 22, 2019 | 63.05 | 63.44 | 63.05 | 63.32 | 9,533 | +0.32(+0.51%) |
Aug 21, 2019 | 63.20 | 63.20 | 62.90 | 63.00 | 1,131 | +0.13(+0.20%) |
Aug 20, 2019 | 63.15 | 63.41 | 62.88 | 62.88 | 7,195 | -0.82(-1.28%) |
Aug 19, 2019 | 63.83 | 63.83 | 63.63 | 63.69 | 3,790 | +0.44(+0.69%) |
Aug 16, 2019 | 62.45 | 63.29 | 62.45 | 63.26 | 4,846 | +0.87(+1.39%) |
Aug 15, 2019 | 61.95 | 62.39 | 61.95 | 62.39 | 2,083 | +0.38(+0.61%) |
Aug 14, 2019 | 63.08 | 63.45 | 61.90 | 62.01 | 10,031 | -2.14(-3.34%) |
Aug 13, 2019 | 63.54 | 64.35 | 63.54 | 64.16 | 6,631 | +0.88(+1.39%) |
Aug 12, 2019 | 64.01 | 64.27 | 63.11 | 63.28 | 6,143 | -1.13(-1.76%) |
Aug 09, 2019 | 64.46 | 64.51 | 63.99 | 64.41 | 3,855 | -0.05(-0.08%) |
Aug 08, 2019 | 63.79 | 64.47 | 63.79 | 64.46 | 3,478 | +1.20(+1.90%) |
Aug 07, 2019 | 62.54 | 63.53 | 61.78 | 63.26 | 12,960 | +0.16(+0.26%) |
Aug 06, 2019 | 62.14 | 63.10 | 62.05 | 63.09 | 5,356 | +1.10(+1.78%) |
Aug 05, 2019 | 62.78 | 62.83 | 61.53 | 61.99 | 11,678 | -1.65(-2.59%) |
Aug 02, 2019 | 63.79 | 63.90 | 63.36 | 63.64 | 6,278 | -0.22(-0.35%) |
Aug 01, 2019 | 65.12 | 65.12 | 63.77 | 63.86 | 6,738 | -1.46(-2.23%) |
Jul 31, 2019 | 65.60 | 65.96 | 65.05 | 65.32 | 7,703 | -0.17(-0.26%) |
Jul 30, 2019 | 65.52 | 65.52 | 65.37 | 65.49 | 3,911 | +0.01(+0.01%) |
Jul 29, 2019 | 65.96 | 66.11 | 65.33 | 65.48 | 3,719 | -0.59(-0.89%) |
Jul 26, 2019 | 65.43 | 66.07 | 65.27 | 66.07 | 1,542 | +0.53(+0.81%) |
Jul 25, 2019 | 65.41 | 65.62 | 65.41 | 65.53 | 1,510 | -0.17(-0.26%) |
Jul 24, 2019 | 64.95 | 65.72 | 64.95 | 65.70 | 5,660 | +0.62(+0.96%) |
Jul 23, 2019 | 65.04 | 65.12 | 64.63 | 65.08 | 4,283 | +0.21(+0.33%) |
Jul 22, 2019 | 64.99 | 65.12 | 64.83 | 64.87 | 3,439 | -0.24(-0.38%) |
Jul 19, 2019 | 65.80 | 65.80 | 65.11 | 65.11 | 2,863 | -0.48(-0.73%) |
Jul 18, 2019 | 65.24 | 65.60 | 65.24 | 65.59 | 1,544 | +0.30(+0.46%) |
Jul 17, 2019 | 65.49 | 65.55 | 65.26 | 65.29 | 1,194 | -0.84(-1.27%) |
Jul 16, 2019 | 66.13 | 66.24 | 66.01 | 66.13 | 2,296 | +0.01(+0.02%) |
Jul 15, 2019 | 66.25 | 66.25 | 65.95 | 66.11 | 5,256 | -0.06(-0.10%) |
Jul 12, 2019 | 65.95 | 66.18 | 65.61 | 66.18 | 4,295 | +0.56(+0.85%) |
Jul 11, 2019 | 65.74 | 65.74 | 65.40 | 65.62 | 7,229 | -0.09(-0.14%) |
Jul 10, 2019 | 65.97 | 66.21 | 65.65 | 65.72 | 7,220 | -0.17(-0.26%) |
Jul 09, 2019 | 65.50 | 65.89 | 65.50 | 65.89 | 4,105 | +0.08(+0.13%) |
Jul 08, 2019 | 65.81 | 65.92 | 65.58 | 65.81 | 32,262 | -0.17(-0.25%) |
Jul 05, 2019 | 65.95 | 65.97 | 65.59 | 65.97 | 4,516 | +0.14(+0.21%) |
Jul 03, 2019 | 65.36 | 65.96 | 65.36 | 65.83 | 11,015 | +0.78(+1.19%) |
Jul 02, 2019 | 65.39 | 65.39 | 64.87 | 65.05 | 5,306 | -0.01(-0.01%) |
Jul 01, 2019 | 65.20 | 65.20 | 64.53 | 65.06 | 20,979 | +0.87(+1.35%) |
Jun 28, 2019 | 64.00 | 64.19 | 63.93 | 64.19 | 2,533 | +0.62(+0.97%) |
Jun 27, 2019 | 63.14 | 63.57 | 63.14 | 63.57 | 3,636 | +0.58(+0.92%) |
Jun 26, 2019 | 63.86 | 63.89 | 62.99 | 62.99 | 4,164 | -0.91(-1.43%) |
Jun 25, 2019 | 63.99 | 64.20 | 63.89 | 63.91 | 4,331 | -0.18(-0.29%) |
Jun 24, 2019 | 64.23 | 64.59 | 64.08 | 64.09 | 7,749 | -0.14(-0.22%) |
Jun 21, 2019 | 64.69 | 64.92 | 64.23 | 64.23 | 5,507 | -0.56(-0.87%) |
Jun 20, 2019 | 64.28 | 64.80 | 64.07 | 64.80 | 13,537 | +0.66(+1.02%) |
Jun 19, 2019 | 64.02 | 64.27 | 64.02 | 64.14 | 5,932 | +0.23(+0.36%) |
Jun 18, 2019 | 63.47 | 64.05 | 63.47 | 63.91 | 2,168 | +0.38(+0.59%) |
Jun 17, 2019 | 64.14 | 64.16 | 63.53 | 63.53 | 7,922 | -0.60(-0.94%) |
Jun 14, 2019 | 63.85 | 64.18 | 63.55 | 64.14 | 10,506 | +0.50(+0.78%) |
Jun 13, 2019 | 63.53 | 63.72 | 63.41 | 63.64 | 2,633 | +0.22(+0.34%) |
Jun 12, 2019 | 63.69 | 63.69 | 63.42 | 63.42 | 30,474 | -0.17(-0.26%) |
Jun 11, 2019 | 64.09 | 64.09 | 63.48 | 63.59 | 4,849 | -0.06(-0.09%) |
Jun 10, 2019 | 64.04 | 64.09 | 63.62 | 63.65 | 19,052 | -0.08(-0.12%) |
Jun 07, 2019 | 63.75 | 63.98 | 63.72 | 63.72 | 8,515 | +0.09(+0.14%) |
Jun 06, 2019 | 64.08 | 64.08 | 63.46 | 63.64 | 9,752 | +0.12(+0.18%) |
Jun 05, 2019 | 62.98 | 63.52 | 62.82 | 63.52 | 7,003 | +0.56(+0.89%) |
Jun 04, 2019 | 62.48 | 62.96 | 62.48 | 62.96 | 2,481 | +0.91(+1.47%) |
Jun 03, 2019 | 61.04 | 62.05 | 61.04 | 62.05 | 34,250 | +1.01(+1.66%) |
May 31, 2019 | 61.09 | 61.35 | 60.87 | 61.03 | 9,842 | -0.60(-0.97%) |
May 30, 2019 | 61.92 | 62.13 | 61.49 | 61.63 | 3,432 | -0.06(-0.10%) |
May 29, 2019 | 61.40 | 61.69 | 61.02 | 61.69 | 8,359 | +0.02(+0.03%) |
May 28, 2019 | 62.51 | 62.51 | 61.68 | 61.68 | 3,903 | -0.77(-1.23%) |
May 24, 2019 | 62.09 | 62.44 | 62.09 | 62.44 | 4,423 | +0.66(+1.07%) |
May 23, 2019 | 61.99 | 61.99 | 61.78 | 61.78 | 2,284 | -1.01(-1.61%) |
May 22, 2019 | 62.44 | 62.84 | 62.34 | 62.79 | 7,948 | +0.20(+0.31%) |
May 21, 2019 | 62.58 | 62.71 | 62.52 | 62.59 | 4,246 | +0.51(+0.81%) |
May 20, 2019 | 62.31 | 62.31 | 61.91 | 62.09 | 4,444 | +0.19(+0.31%) |
May 17, 2019 | 61.88 | 62.23 | 61.88 | 61.89 | 20,460 | -0.29(-0.47%) |
May 16, 2019 | 61.74 | 62.49 | 61.74 | 62.18 | 5,162 | +0.58(+0.95%) |
May 15, 2019 | 61.11 | 61.67 | 61.11 | 61.60 | 1,689 | +0.27(+0.44%) |
May 14, 2019 | 60.95 | 61.66 | 60.95 | 61.33 | 19,818 | +0.81(+1.33%) |
May 13, 2019 | 60.88 | 60.88 | 60.20 | 60.52 | 4,484 | -1.21(-1.96%) |
May 10, 2019 | 60.77 | 61.82 | 60.76 | 61.74 | 4,092 | +0.51(+0.84%) |
May 09, 2019 | 60.69 | 61.22 | 60.58 | 61.22 | 3,912 | +0.04(+0.06%) |
May 08, 2019 | 60.97 | 61.72 | 60.97 | 61.19 | 4,220 | -0.02(-0.03%) |
May 07, 2019 | 61.65 | 61.65 | 61.20 | 61.20 | 1,290 | -0.49(-0.79%) |
May 06, 2019 | 60.95 | 61.82 | 60.95 | 61.69 | 2,137 | -0.08(-0.13%) |
May 03, 2019 | 61.34 | 61.77 | 61.34 | 61.77 | 3,428 | +0.47(+0.77%) |
May 02, 2019 | 61.73 | 61.73 | 61.30 | 61.30 | 370 | +0.05(+0.09%) |