Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.16 | 49.45 | 46.73 | 48.99 | 2,162,787 | +1.36(+2.86%) |
Mar 30, 2020 | 46.77 | 47.73 | 45.25 | 47.63 | 2,298,332 | +0.68(+1.46%) |
Mar 27, 2020 | 47.16 | 48.17 | 46.02 | 46.95 | 2,872,540 | -1.97(-4.04%) |
Mar 26, 2020 | 48.13 | 50.56 | 47.99 | 48.92 | 3,609,337 | +1.42(+2.98%) |
Mar 25, 2020 | 45.77 | 49.92 | 45.16 | 47.51 | 4,257,433 | +2.64(+5.89%) |
Mar 24, 2020 | 42.24 | 44.91 | 41.39 | 44.86 | 3,919,640 | +5.37(+13.61%) |
Mar 23, 2020 | 42.71 | 43.20 | 39.44 | 39.49 | 4,552,485 | -3.90(-8.99%) |
Mar 20, 2020 | 45.99 | 46.94 | 43.26 | 43.39 | 3,573,402 | -1.69(-3.74%) |
Mar 19, 2020 | 43.65 | 45.28 | 42.70 | 45.08 | 2,169,149 | +0.56(+1.25%) |
Mar 18, 2020 | 46.98 | 47.64 | 42.90 | 44.52 | 3,326,359 | -5.17(-10.41%) |
Mar 17, 2020 | 48.11 | 51.90 | 47.16 | 49.70 | 2,622,418 | +2.02(+4.24%) |
Mar 16, 2020 | 44.90 | 49.13 | 44.73 | 47.67 | 2,426,535 | -3.84(-7.46%) |
Mar 13, 2020 | 48.33 | 51.78 | 47.51 | 51.52 | 3,381,949 | +6.00(+13.19%) |
Mar 12, 2020 | 47.37 | 47.37 | 44.64 | 45.52 | 3,246,385 | -5.36(-10.53%) |
Mar 11, 2020 | 52.43 | 52.70 | 50.78 | 50.87 | 3,794,708 | -2.68(-5.01%) |
Mar 10, 2020 | 53.79 | 54.12 | 51.76 | 53.56 | 2,701,322 | +1.49(+2.86%) |
Mar 09, 2020 | 53.43 | 55.12 | 51.92 | 52.07 | 3,642,694 | -5.79(-10.02%) |
Mar 06, 2020 | 57.93 | 58.51 | 57.45 | 57.86 | 3,836,963 | -1.29(-2.18%) |
Mar 05, 2020 | 59.16 | 59.48 | 58.72 | 59.15 | 2,711,907 | -1.03(-1.72%) |
Mar 04, 2020 | 60.79 | 61.07 | 59.65 | 60.19 | 3,233,283 | +0.33(+0.55%) |
Mar 03, 2020 | 61.37 | 61.72 | 59.78 | 59.86 | 3,531,797 | -1.23(-2.01%) |
Mar 02, 2020 | 59.23 | 61.14 | 58.89 | 61.09 | 3,425,007 | +1.81(+3.05%) |
Feb 28, 2020 | 59.04 | 59.73 | 58.37 | 59.28 | 4,337,202 | -1.21(-2.00%) |
Feb 27, 2020 | 61.33 | 61.48 | 60.18 | 60.49 | 4,179,236 | -1.67(-2.69%) |
Feb 26, 2020 | 63.78 | 64.03 | 62.15 | 62.16 | 1,994,655 | -1.35(-2.13%) |
Feb 25, 2020 | 64.85 | 64.85 | 63.40 | 63.51 | 2,372,548 | -1.29(-1.99%) |
Feb 24, 2020 | 64.37 | 65.04 | 64.03 | 64.80 | 1,531,774 | -0.96(-1.46%) |
Feb 21, 2020 | 65.29 | 65.86 | 65.21 | 65.77 | 1,625,712 | +0.97(+1.50%) |
Feb 20, 2020 | 64.80 | 65.05 | 64.66 | 64.80 | 1,158,219 | -0.10(-0.15%) |
Feb 19, 2020 | 65.06 | 65.06 | 64.72 | 64.89 | 617,181 | +0.10(+0.15%) |
Feb 18, 2020 | 64.76 | 64.90 | 64.48 | 64.80 | 770,891 | -0.25(-0.38%) |
Feb 14, 2020 | 65.05 | 65.27 | 64.84 | 65.04 | 795,959 | +0.08(+0.12%) |
Feb 13, 2020 | 64.67 | 65.07 | 64.58 | 64.96 | 646,433 | +0.06(+0.10%) |
Feb 12, 2020 | 64.80 | 64.92 | 64.61 | 64.90 | 726,528 | +0.31(+0.48%) |
Feb 11, 2020 | 64.48 | 64.66 | 64.33 | 64.59 | 611,592 | +0.38(+0.60%) |
Feb 10, 2020 | 64.05 | 64.24 | 63.90 | 64.21 | 579,035 | +0.01(+0.01%) |
Feb 07, 2020 | 64.07 | 64.33 | 63.98 | 64.20 | 735,282 | -0.21(-0.33%) |
Feb 06, 2020 | 64.28 | 64.44 | 64.10 | 64.41 | 1,309,405 | +0.36(+0.56%) |
Feb 05, 2020 | 64.08 | 64.21 | 63.87 | 64.06 | 1,081,370 | +0.27(+0.42%) |
Feb 04, 2020 | 63.34 | 63.84 | 63.34 | 63.79 | 950,031 | +1.07(+1.71%) |
Feb 03, 2020 | 63.04 | 63.28 | 62.70 | 62.71 | 737,501 | -0.14(-0.23%) |
Jan 31, 2020 | 63.22 | 63.34 | 62.78 | 62.85 | 1,138,162 | -0.91(-1.42%) |
Jan 30, 2020 | 63.34 | 63.81 | 63.21 | 63.76 | 935,718 | -0.01(-0.01%) |
Jan 29, 2020 | 63.89 | 64.08 | 63.72 | 63.77 | 1,741,954 | -0.18(-0.29%) |
Jan 28, 2020 | 63.68 | 64.03 | 63.55 | 63.95 | 902,968 | +0.36(+0.56%) |
Jan 27, 2020 | 63.19 | 63.82 | 62.97 | 63.59 | 1,217,568 | -0.47(-0.73%) |
Jan 24, 2020 | 64.44 | 64.61 | 63.87 | 64.06 | 1,208,889 | -0.16(-0.25%) |
Jan 23, 2020 | 63.66 | 64.22 | 63.50 | 64.22 | 1,311,697 | +0.36(+0.57%) |
Jan 22, 2020 | 64.36 | 64.36 | 63.82 | 63.86 | 830,503 | -0.31(-0.49%) |
Jan 21, 2020 | 64.50 | 64.50 | 64.11 | 64.18 | 999,896 | +0.12(+0.18%) |
Jan 17, 2020 | 64.10 | 64.22 | 63.94 | 64.06 | 1,125,232 | +0.07(+0.11%) |
Jan 16, 2020 | 63.65 | 64.18 | 63.55 | 63.99 | 1,805,060 | +0.57(+0.89%) |
Jan 15, 2020 | 63.26 | 63.49 | 63.10 | 63.42 | 2,283,868 | +0.20(+0.31%) |
Jan 14, 2020 | 63.04 | 63.36 | 62.91 | 63.22 | 3,312,529 | +0.18(+0.29%) |
Jan 13, 2020 | 62.84 | 63.05 | 62.62 | 63.04 | 1,542,295 | +0.30(+0.48%) |
Jan 10, 2020 | 62.84 | 62.97 | 62.56 | 62.75 | 773,358 | +0.01(+0.01%) |
Jan 09, 2020 | 62.86 | 62.93 | 62.63 | 62.74 | 729,440 | -0.01(-0.01%) |
Jan 08, 2020 | 62.32 | 63.04 | 62.25 | 62.75 | 1,029,540 | +0.38(+0.60%) |
Jan 07, 2020 | 62.48 | 62.60 | 62.26 | 62.37 | 1,233,591 | -0.17(-0.28%) |
Jan 06, 2020 | 62.31 | 62.56 | 62.16 | 62.54 | 1,660,166 | +0.13(+0.21%) |
Jan 03, 2020 | 62.17 | 62.60 | 62.10 | 62.41 | 691,148 | -0.22(-0.35%) |
Jan 02, 2020 | 62.34 | 62.69 | 62.22 | 62.63 | 964,782 | +0.39(+0.63%) |
Dec 31, 2019 | 62.09 | 62.32 | 62.02 | 62.23 | 772,467 | +0.16(+0.27%) |
Dec 30, 2019 | 62.31 | 62.33 | 61.88 | 62.07 | 795,947 | -0.06(-0.10%) |
Dec 27, 2019 | 62.15 | 62.27 | 61.97 | 62.13 | 849,078 | +0.32(+0.52%) |
Dec 26, 2019 | 61.79 | 61.94 | 61.62 | 61.81 | 420,417 | +0.05(+0.08%) |
Dec 24, 2019 | 61.83 | 61.83 | 61.58 | 61.76 | 382,288 | -0.09(-0.14%) |
Dec 23, 2019 | 62.29 | 62.30 | 61.83 | 61.85 | 739,984 | -0.42(-0.68%) |
Dec 20, 2019 | 62.18 | 62.42 | 61.96 | 62.27 | 887,128 | +0.08(+0.13%) |
Dec 19, 2019 | 62.18 | 62.31 | 61.88 | 62.20 | 3,141,626 | -0.05(-0.09%) |
Dec 18, 2019 | 62.69 | 62.69 | 62.13 | 62.25 | 727,197 | -0.27(-0.44%) |
Dec 17, 2019 | 62.24 | 62.58 | 61.97 | 62.53 | 941,487 | -0.06(-0.10%) |
Dec 16, 2019 | 62.93 | 63.03 | 62.58 | 62.59 | 766,229 | +0.18(+0.29%) |
Dec 13, 2019 | 62.14 | 62.65 | 61.92 | 62.41 | 1,905,589 | +0.48(+0.77%) |
Dec 12, 2019 | 61.77 | 62.13 | 61.68 | 61.93 | 1,057,262 | +0.10(+0.17%) |
Dec 11, 2019 | 61.60 | 61.94 | 61.57 | 61.83 | 1,160,643 | +0.14(+0.23%) |
Dec 10, 2019 | 61.94 | 61.94 | 61.53 | 61.68 | 1,030,959 | -0.35(-0.57%) |
Dec 09, 2019 | 62.23 | 62.23 | 61.84 | 62.04 | 1,458,375 | -0.20(-0.32%) |
Dec 06, 2019 | 62.49 | 62.59 | 62.13 | 62.23 | 1,362,571 | -0.20(-0.33%) |
Dec 05, 2019 | 62.43 | 62.54 | 61.67 | 62.44 | 1,572,803 | -0.05(-0.08%) |
Dec 04, 2019 | 62.99 | 63.30 | 62.14 | 62.49 | 3,041,380 | -0.93(-1.46%) |
Dec 03, 2019 | 63.31 | 63.45 | 62.99 | 63.41 | 1,056,194 | -0.44(-0.69%) |
Dec 02, 2019 | 64.35 | 64.35 | 63.77 | 63.85 | 795,471 | -0.39(-0.60%) |
Nov 29, 2019 | 64.15 | 64.36 | 63.99 | 64.24 | 423,139 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 64.59 | 64.19 | 64.38 | 865,240 | +0.07(+0.11%) |
Nov 26, 2019 | 64.38 | 64.41 | 63.96 | 64.31 | 779,275 | -0.30(-0.46%) |
Nov 25, 2019 | 64.51 | 64.78 | 64.42 | 64.61 | 2,461,368 | +0.02(+0.02%) |
Nov 22, 2019 | 64.87 | 64.87 | 64.44 | 64.59 | 757,196 | +0.01(+0.01%) |
Nov 21, 2019 | 64.57 | 64.69 | 64.30 | 64.58 | 867,506 | +0.30(+0.46%) |
Nov 20, 2019 | 64.25 | 64.52 | 64.17 | 64.29 | 1,267,732 | -0.15(-0.23%) |
Nov 19, 2019 | 64.74 | 64.78 | 64.36 | 64.44 | 779,375 | -0.27(-0.42%) |
Nov 18, 2019 | 64.47 | 64.80 | 64.45 | 64.71 | 695,222 | +0.07(+0.11%) |
Nov 15, 2019 | 64.31 | 64.65 | 64.21 | 64.64 | 807,209 | +0.39(+0.60%) |
Nov 14, 2019 | 64.21 | 64.28 | 64.01 | 64.25 | 553,808 | +0.05(+0.07%) |
Nov 13, 2019 | 64.00 | 64.33 | 63.77 | 64.21 | 695,734 | -0.07(-0.11%) |
Nov 12, 2019 | 64.29 | 64.36 | 64.14 | 64.28 | 727,790 | -0.02(-0.04%) |
Nov 11, 2019 | 64.27 | 64.36 | 64.08 | 64.30 | 957,569 | -0.15(-0.23%) |
Nov 08, 2019 | 64.49 | 64.62 | 64.29 | 64.45 | 666,969 | -0.19(-0.29%) |
Nov 07, 2019 | 64.50 | 64.82 | 64.50 | 64.64 | 640,238 | +0.20(+0.32%) |
Nov 06, 2019 | 64.37 | 64.54 | 64.19 | 64.44 | 782,591 | -0.02(-0.04%) |
Nov 05, 2019 | 64.29 | 64.65 | 64.22 | 64.46 | 1,462,521 | +0.17(+0.26%) |
Nov 04, 2019 | 63.99 | 64.44 | 63.93 | 64.29 | 1,698,929 | +0.53(+0.83%) |
Nov 01, 2019 | 63.55 | 63.78 | 63.41 | 63.77 | 592,649 | +0.38(+0.61%) |
Oct 31, 2019 | 63.46 | 63.77 | 63.08 | 63.38 | 884,316 | -0.23(-0.36%) |
Oct 30, 2019 | 63.50 | 63.62 | 63.18 | 63.61 | 776,968 | +0.03(+0.05%) |
Oct 29, 2019 | 63.52 | 63.90 | 63.42 | 63.58 | 918,643 | -0.20(-0.32%) |
Oct 28, 2019 | 64.02 | 64.15 | 63.76 | 63.78 | 665,951 | -0.04(-0.06%) |
Oct 25, 2019 | 63.55 | 63.92 | 63.48 | 63.82 | 768,777 | +0.20(+0.32%) |
Oct 24, 2019 | 63.96 | 64.03 | 63.38 | 63.62 | 2,409,717 | -0.31(-0.49%) |
Oct 23, 2019 | 63.64 | 63.93 | 63.59 | 63.93 | 821,015 | +0.38(+0.59%) |
Oct 22, 2019 | 63.87 | 64.06 | 63.53 | 63.55 | 1,105,331 | -0.26(-0.41%) |
Oct 21, 2019 | 63.34 | 64.00 | 63.34 | 63.82 | 1,115,178 | +0.61(+0.97%) |
Oct 18, 2019 | 63.14 | 63.42 | 62.83 | 63.21 | 1,519,356 | +0.29(+0.47%) |
Oct 17, 2019 | 63.03 | 63.22 | 62.74 | 62.91 | 2,810,898 | +0.12(+0.19%) |
Oct 16, 2019 | 62.83 | 63.06 | 62.75 | 62.79 | 903,496 | -0.06(-0.10%) |
Oct 15, 2019 | 62.79 | 63.18 | 62.53 | 62.86 | 1,033,942 | +0.33(+0.53%) |
Oct 14, 2019 | 62.50 | 62.77 | 62.38 | 62.52 | 706,539 | +0.03(+0.05%) |
Oct 11, 2019 | 62.31 | 63.00 | 62.31 | 62.49 | 5,287,711 | +0.78(+1.26%) |
Oct 10, 2019 | 61.32 | 62.08 | 61.26 | 61.72 | 1,061,248 | +0.33(+0.53%) |
Oct 09, 2019 | 61.27 | 61.56 | 60.86 | 61.39 | 1,099,639 | +0.56(+0.92%) |
Oct 08, 2019 | 61.17 | 61.28 | 60.75 | 60.83 | 1,343,154 | -0.68(-1.11%) |
Oct 07, 2019 | 61.52 | 61.83 | 61.51 | 61.51 | 2,362,678 | -0.16(-0.25%) |
Oct 04, 2019 | 61.28 | 61.69 | 60.95 | 61.67 | 1,148,734 | +0.53(+0.86%) |
Oct 03, 2019 | 61.18 | 61.24 | 60.48 | 61.14 | 1,827,806 | -0.13(-0.22%) |
Oct 02, 2019 | 62.16 | 62.16 | 61.03 | 61.27 | 2,285,480 | -1.29(-2.06%) |
Oct 01, 2019 | 63.12 | 63.24 | 62.33 | 62.56 | 996,157 | -0.40(-0.63%) |
Sep 30, 2019 | 62.90 | 63.31 | 62.88 | 62.96 | 793,288 | +0.06(+0.10%) |
Sep 27, 2019 | 63.05 | 63.28 | 62.66 | 62.90 | 1,089,048 | +0.14(+0.22%) |
Sep 26, 2019 | 62.88 | 63.04 | 62.76 | 62.76 | 970,859 | -0.09(-0.14%) |
Sep 25, 2019 | 62.44 | 63.03 | 62.33 | 62.84 | 1,270,454 | +0.29(+0.46%) |
Sep 24, 2019 | 62.89 | 63.14 | 62.42 | 62.55 | 1,360,363 | -0.26(-0.42%) |
Sep 23, 2019 | 62.73 | 62.99 | 62.63 | 62.82 | 931,801 | -0.26(-0.41%) |
Sep 20, 2019 | 62.54 | 63.22 | 62.52 | 63.07 | 1,593,738 | +0.57(+0.91%) |
Sep 19, 2019 | 62.07 | 62.72 | 62.07 | 62.51 | 1,161,664 | +0.43(+0.70%) |
Sep 18, 2019 | 61.90 | 62.28 | 61.87 | 62.07 | 1,247,061 | +0.05(+0.09%) |
Sep 17, 2019 | 61.41 | 62.33 | 61.26 | 62.02 | 1,066,594 | +0.35(+0.57%) |
Sep 16, 2019 | 61.29 | 61.76 | 61.00 | 61.67 | 1,163,698 | +0.13(+0.21%) |
Sep 13, 2019 | 61.24 | 61.68 | 61.06 | 61.54 | 2,270,268 | +0.42(+0.69%) |
Sep 12, 2019 | 60.44 | 61.28 | 60.36 | 61.12 | 2,565,815 | +0.42(+0.69%) |
Sep 11, 2019 | 60.01 | 60.78 | 59.85 | 60.70 | 2,676,312 | +0.32(+0.53%) |
Sep 10, 2019 | 59.66 | 60.51 | 59.59 | 60.38 | 967,650 | +0.73(+1.22%) |
Sep 09, 2019 | 59.65 | 59.72 | 59.36 | 59.65 | 1,048,487 | +0.27(+0.46%) |
Sep 06, 2019 | 59.21 | 59.48 | 59.07 | 59.38 | 724,098 | +0.38(+0.64%) |
Sep 05, 2019 | 58.62 | 59.33 | 58.62 | 59.00 | 888,322 | +0.71(+1.22%) |
Sep 04, 2019 | 58.18 | 58.43 | 58.02 | 58.29 | 924,886 | +0.46(+0.79%) |
Sep 03, 2019 | 57.85 | 57.88 | 57.22 | 57.83 | 801,675 | -0.16(-0.28%) |
Aug 30, 2019 | 58.23 | 58.52 | 57.88 | 57.99 | 937,447 | -0.03(-0.05%) |
Aug 29, 2019 | 57.55 | 58.30 | 57.55 | 58.02 | 863,163 | +0.70(+1.22%) |
Aug 28, 2019 | 57.02 | 57.62 | 56.98 | 57.33 | 784,165 | +0.23(+0.41%) |
Aug 27, 2019 | 57.40 | 57.61 | 56.91 | 57.09 | 970,069 | -0.21(-0.37%) |
Aug 26, 2019 | 57.33 | 57.63 | 57.08 | 57.30 | 915,251 | +0.32(+0.56%) |
Aug 23, 2019 | 57.76 | 58.04 | 56.78 | 56.98 | 1,213,577 | -0.95(-1.65%) |
Aug 22, 2019 | 58.41 | 58.54 | 57.92 | 57.94 | 1,144,133 | -0.28(-0.48%) |
Aug 21, 2019 | 57.46 | 58.88 | 57.46 | 58.22 | 1,693,636 | +0.47(+0.81%) |
Aug 20, 2019 | 58.30 | 58.30 | 57.67 | 57.75 | 1,066,794 | -0.69(-1.18%) |
Aug 19, 2019 | 58.86 | 58.86 | 58.37 | 58.44 | 904,989 | +0.16(+0.28%) |
Aug 16, 2019 | 58.10 | 58.50 | 57.75 | 58.28 | 1,015,697 | +0.78(+1.35%) |
Aug 15, 2019 | 57.50 | 57.74 | 57.10 | 57.50 | 994,438 | -0.02(-0.04%) |
Aug 14, 2019 | 58.18 | 58.47 | 57.40 | 57.53 | 1,300,986 | -1.53(-2.59%) |
Aug 13, 2019 | 58.26 | 59.38 | 58.16 | 59.06 | 1,526,874 | +0.50(+0.86%) |
Aug 12, 2019 | 58.86 | 59.02 | 58.36 | 58.55 | 588,659 | -0.79(-1.33%) |
Aug 09, 2019 | 59.68 | 59.84 | 59.12 | 59.34 | 879,953 | -0.36(-0.61%) |
Aug 08, 2019 | 59.41 | 60.06 | 59.19 | 59.71 | 826,737 | +0.62(+1.05%) |
Aug 07, 2019 | 58.33 | 59.28 | 58.14 | 59.09 | 2,147,788 | +0.09(+0.14%) |
Aug 06, 2019 | 59.13 | 59.26 | 58.25 | 59.00 | 2,938,534 | +0.08(+0.13%) |
Aug 05, 2019 | 59.20 | 59.26 | 58.75 | 58.92 | 1,483,517 | -1.05(-1.75%) |
Aug 02, 2019 | 60.04 | 60.27 | 59.34 | 59.97 | 1,310,261 | -0.36(-0.59%) |
Aug 01, 2019 | 61.05 | 61.24 | 60.24 | 60.33 | 952,056 | -0.88(-1.44%) |
Jul 31, 2019 | 61.45 | 61.65 | 60.76 | 61.21 | 931,742 | -0.26(-0.42%) |
Jul 30, 2019 | 61.31 | 61.47 | 61.09 | 61.47 | 650,859 | -0.29(-0.48%) |
Jul 29, 2019 | 61.71 | 62.03 | 61.62 | 61.76 | 644,857 | +0.05(+0.09%) |
Jul 26, 2019 | 61.72 | 61.81 | 61.47 | 61.71 | 647,267 | +0.12(+0.19%) |
Jul 25, 2019 | 62.02 | 62.02 | 61.40 | 61.59 | 687,312 | -0.36(-0.58%) |
Jul 24, 2019 | 61.67 | 62.00 | 61.45 | 61.95 | 860,697 | +0.47(+0.77%) |
Jul 23, 2019 | 61.22 | 61.57 | 61.12 | 61.48 | 905,315 | +0.28(+0.46%) |
Jul 22, 2019 | 61.42 | 61.65 | 60.99 | 61.19 | 2,008,019 | -0.32(-0.52%) |
Jul 19, 2019 | 61.36 | 61.74 | 61.27 | 61.51 | 1,074,209 | +0.05(+0.09%) |
Jul 18, 2019 | 61.01 | 61.50 | 60.99 | 61.46 | 821,572 | +0.28(+0.45%) |
Jul 17, 2019 | 61.22 | 61.40 | 60.99 | 61.19 | 766,071 | +0.01(+0.01%) |
Jul 16, 2019 | 61.37 | 61.55 | 61.11 | 61.18 | 763,803 | -0.01(-0.01%) |
Jul 15, 2019 | 61.35 | 61.46 | 60.98 | 61.19 | 851,990 | -0.11(-0.19%) |
Jul 12, 2019 | 61.75 | 61.75 | 61.17 | 61.30 | 726,759 | -0.26(-0.42%) |
Jul 11, 2019 | 61.52 | 61.77 | 61.37 | 61.56 | 702,749 | -0.01(-0.01%) |
Jul 10, 2019 | 61.84 | 62.04 | 61.48 | 61.57 | 1,045,078 | +0.00(+0.00%) |
Jul 09, 2019 | 61.17 | 61.62 | 61.17 | 61.57 | 824,903 | +0.02(+0.04%) |
Jul 08, 2019 | 61.65 | 61.72 | 61.43 | 61.55 | 1,807,562 | -0.39(-0.63%) |
Jul 05, 2019 | 61.68 | 61.94 | 61.54 | 61.94 | 1,453,257 | +0.10(+0.16%) |
Jul 03, 2019 | 61.49 | 61.95 | 61.47 | 61.84 | 3,386,494 | +0.60(+0.99%) |
Jul 02, 2019 | 61.19 | 61.40 | 61.02 | 61.23 | 3,252,999 | +0.21(+0.35%) |
Jul 01, 2019 | 61.12 | 61.37 | 60.89 | 61.02 | 548,017 | +0.21(+0.34%) |
Jun 28, 2019 | 60.86 | 60.96 | 60.63 | 60.81 | 984,637 | +0.31(+0.52%) |
Jun 27, 2019 | 60.64 | 60.87 | 60.42 | 60.50 | 651,495 | -0.09(-0.15%) |
Jun 26, 2019 | 60.65 | 60.84 | 60.35 | 60.59 | 890,487 | -0.01(-0.01%) |
Jun 25, 2019 | 60.86 | 61.06 | 60.44 | 60.60 | 968,142 | -0.40(-0.65%) |
Jun 24, 2019 | 61.02 | 61.25 | 60.91 | 60.99 | 1,072,810 | +0.10(+0.16%) |
Jun 21, 2019 | 61.12 | 61.23 | 60.87 | 60.89 | 818,289 | -0.31(-0.51%) |
Jun 20, 2019 | 61.22 | 61.35 | 60.75 | 61.21 | 1,113,797 | +0.57(+0.95%) |
Jun 19, 2019 | 60.35 | 60.73 | 60.31 | 60.63 | 656,394 | +0.34(+0.57%) |
Jun 18, 2019 | 59.42 | 60.37 | 59.39 | 60.29 | 885,011 | +1.13(+1.92%) |
Jun 17, 2019 | 59.16 | 59.54 | 59.04 | 59.16 | 485,442 | +0.02(+0.04%) |
Jun 14, 2019 | 59.02 | 59.24 | 58.67 | 59.13 | 573,338 | -0.05(-0.08%) |
Jun 13, 2019 | 58.80 | 59.44 | 58.76 | 59.18 | 820,263 | +0.38(+0.64%) |
Jun 12, 2019 | 59.33 | 59.42 | 58.73 | 58.80 | 829,317 | -0.69(-1.16%) |
Jun 11, 2019 | 59.85 | 60.00 | 59.19 | 59.49 | 2,527,789 | -0.17(-0.28%) |
Jun 10, 2019 | 59.72 | 59.89 | 59.58 | 59.66 | 482,410 | +0.18(+0.30%) |
Jun 07, 2019 | 59.49 | 59.67 | 59.41 | 59.48 | 1,553,797 | +0.38(+0.65%) |
Jun 06, 2019 | 59.21 | 59.35 | 58.92 | 59.10 | 634,589 | +0.07(+0.12%) |
Jun 05, 2019 | 59.05 | 59.16 | 58.56 | 59.03 | 863,035 | +0.13(+0.22%) |
Jun 04, 2019 | 58.34 | 58.96 | 58.12 | 58.90 | 959,064 | +0.94(+1.63%) |
Jun 03, 2019 | 57.59 | 58.08 | 57.46 | 57.96 | 1,528,632 | +0.41(+0.71%) |
May 31, 2019 | 57.69 | 57.75 | 57.36 | 57.55 | 1,020,413 | -0.63(-1.08%) |
May 30, 2019 | 58.37 | 58.70 | 57.91 | 58.18 | 868,862 | -0.02(-0.04%) |
May 29, 2019 | 58.50 | 58.73 | 57.99 | 58.21 | 913,637 | -0.64(-1.09%) |
May 28, 2019 | 59.38 | 59.63 | 58.85 | 58.85 | 988,726 | -0.32(-0.54%) |
May 24, 2019 | 58.94 | 59.50 | 58.63 | 59.17 | 1,003,309 | +0.84(+1.44%) |
May 23, 2019 | 59.20 | 59.33 | 57.69 | 58.33 | 1,537,594 | -1.71(-2.84%) |
May 22, 2019 | 60.01 | 60.13 | 59.67 | 60.04 | 1,068,764 | -0.02(-0.04%) |
May 21, 2019 | 60.20 | 60.21 | 59.71 | 60.06 | 850,525 | +0.14(+0.23%) |
May 20, 2019 | 59.61 | 60.21 | 59.61 | 59.92 | 1,486,782 | +0.14(+0.23%) |
May 17, 2019 | 59.57 | 59.94 | 59.32 | 59.78 | 1,083,349 | -0.14(-0.23%) |
May 16, 2019 | 59.84 | 60.09 | 59.67 | 59.92 | 829,469 | +0.22(+0.37%) |
May 15, 2019 | 59.28 | 59.76 | 59.07 | 59.70 | 687,107 | +0.16(+0.27%) |
May 14, 2019 | 59.39 | 59.89 | 59.04 | 59.54 | 726,513 | +0.19(+0.32%) |
May 13, 2019 | 59.42 | 59.55 | 59.09 | 59.35 | 2,604,597 | -0.84(-1.40%) |
May 10, 2019 | 60.23 | 60.40 | 59.55 | 60.19 | 919,221 | -0.12(-0.20%) |
May 09, 2019 | 59.93 | 60.40 | 59.72 | 60.31 | 1,185,269 | +0.11(+0.19%) |
May 08, 2019 | 60.41 | 60.50 | 60.09 | 60.20 | 523,999 | -0.23(-0.38%) |
May 07, 2019 | 60.48 | 60.56 | 60.16 | 60.43 | 837,329 | -0.57(-0.94%) |
May 06, 2019 | 59.92 | 61.10 | 59.75 | 61.00 | 1,277,929 | +0.02(+0.04%) |
May 03, 2019 | 60.73 | 61.05 | 60.66 | 60.98 | 618,385 | +0.47(+0.78%) |
May 02, 2019 | 60.63 | 60.79 | 60.45 | 60.50 | 1,724,704 | -0.15(-0.24%) |
May 01, 2019 | 61.06 | 61.13 | 60.55 | 60.65 | 1,061,347 | -0.38(-0.63%) |
Apr 30, 2019 | 60.66 | 61.06 | 60.47 | 61.03 | 680,662 | +0.31(+0.52%) |
Apr 29, 2019 | 60.24 | 60.91 | 60.10 | 60.72 | 845,512 | +0.44(+0.74%) |
Apr 26, 2019 | 59.88 | 60.27 | 59.71 | 60.27 | 631,572 | +0.41(+0.69%) |
Apr 25, 2019 | 59.71 | 60.04 | 59.58 | 59.86 | 872,347 | +0.00(+0.00%) |
Apr 24, 2019 | 60.47 | 60.72 | 59.71 | 59.86 | 1,228,304 | -0.83(-1.36%) |
Apr 23, 2019 | 60.40 | 60.79 | 60.35 | 60.69 | 2,007,846 | +0.06(+0.10%) |
Apr 22, 2019 | 60.33 | 60.74 | 60.33 | 60.63 | 780,404 | +0.13(+0.21%) |
Apr 18, 2019 | 60.31 | 60.60 | 60.11 | 60.50 | 808,985 | +0.18(+0.30%) |
Apr 17, 2019 | 60.18 | 60.41 | 60.13 | 60.32 | 788,310 | +0.48(+0.81%) |
Apr 16, 2019 | 59.44 | 59.93 | 59.39 | 59.83 | 909,877 | +0.47(+0.79%) |
Apr 15, 2019 | 59.41 | 59.60 | 59.21 | 59.36 | 1,007,872 | +0.01(+0.01%) |
Apr 12, 2019 | 59.21 | 59.45 | 59.11 | 59.36 | 789,147 | +0.64(+1.08%) |
Apr 11, 2019 | 58.55 | 59.00 | 58.55 | 58.72 | 2,559,126 | +0.02(+0.03%) |
Apr 10, 2019 | 58.59 | 58.80 | 58.31 | 58.71 | 732,859 | +0.20(+0.35%) |
Apr 09, 2019 | 58.62 | 58.68 | 58.30 | 58.50 | 1,990,619 | -0.21(-0.36%) |
Apr 08, 2019 | 58.47 | 58.74 | 58.34 | 58.71 | 605,096 | +0.22(+0.37%) |
Apr 05, 2019 | 58.42 | 58.59 | 58.21 | 58.49 | 715,483 | -0.07(-0.12%) |
Apr 04, 2019 | 58.51 | 58.74 | 58.40 | 58.56 | 537,128 | +0.02(+0.04%) |
Apr 03, 2019 | 58.60 | 58.93 | 58.45 | 58.54 | 858,133 | +0.14(+0.25%) |
Apr 02, 2019 | 58.18 | 58.47 | 57.95 | 58.40 | 901,521 | +0.21(+0.36%) |