Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.20 | 55.34 | 54.27 | 54.83 | 2,977,304 | -0.68(-1.23%) |
Apr 29, 2020 | 55.46 | 56.00 | 55.13 | 55.51 | 4,321,584 | +1.00(+1.84%) |
Apr 28, 2020 | 55.00 | 55.42 | 54.29 | 54.51 | 2,605,104 | +0.03(+0.06%) |
Apr 27, 2020 | 54.75 | 55.15 | 53.94 | 54.48 | 2,539,972 | +0.27(+0.51%) |
Apr 24, 2020 | 52.84 | 54.23 | 52.65 | 54.20 | 2,517,200 | +1.90(+3.62%) |
Apr 23, 2020 | 52.81 | 53.41 | 52.06 | 52.31 | 1,559,892 | -0.54(-1.01%) |
Apr 22, 2020 | 51.72 | 53.20 | 51.26 | 52.84 | 2,317,896 | +2.83(+5.66%) |
Apr 21, 2020 | 52.52 | 52.68 | 50.00 | 50.01 | 2,879,716 | -2.98(-5.63%) |
Apr 20, 2020 | 52.30 | 53.51 | 52.01 | 53.00 | 2,417,052 | +0.49(+0.94%) |
Apr 17, 2020 | 52.49 | 52.95 | 51.36 | 52.51 | 2,857,600 | +1.20(+2.34%) |
Apr 16, 2020 | 51.25 | 52.69 | 50.75 | 51.30 | 3,094,504 | +0.26(+0.50%) |
Apr 15, 2020 | 51.06 | 51.64 | 50.38 | 51.05 | 1,909,052 | -0.78(-1.50%) |
Apr 14, 2020 | 51.70 | 52.66 | 51.25 | 51.83 | 2,925,700 | +1.31(+2.59%) |
Apr 13, 2020 | 52.25 | 52.75 | 50.17 | 50.52 | 3,501,296 | -1.96(-3.73%) |
Apr 09, 2020 | 52.80 | 53.12 | 51.59 | 52.48 | 5,537,200 | -1.17(-2.18%) |
Apr 08, 2020 | 53.03 | 53.97 | 52.58 | 53.65 | 3,177,156 | +1.36(+2.61%) |
Apr 07, 2020 | 53.25 | 53.86 | 51.84 | 52.28 | 3,406,508 | +0.38(+0.74%) |
Apr 06, 2020 | 50.08 | 52.14 | 49.68 | 51.90 | 3,993,416 | +3.24(+6.66%) |
Apr 03, 2020 | 48.42 | 49.43 | 48.05 | 48.66 | 3,377,200 | +0.13(+0.28%) |
Apr 02, 2020 | 47.56 | 49.53 | 47.27 | 48.52 | 2,654,112 | +0.33(+0.69%) |
Apr 01, 2020 | 48.65 | 49.89 | 47.25 | 48.19 | 3,425,856 | -2.45(-4.83%) |
Mar 31, 2020 | 51.09 | 52.16 | 49.80 | 50.64 | 4,528,792 | -0.79(-1.55%) |
Mar 30, 2020 | 47.75 | 51.73 | 47.27 | 51.43 | 4,160,516 | +3.61(+7.55%) |
Mar 27, 2020 | 48.30 | 49.04 | 47.45 | 47.82 | 3,660,800 | -2.32(-4.63%) |
Mar 26, 2020 | 47.17 | 50.66 | 46.63 | 50.14 | 4,749,704 | +3.06(+6.50%) |
Mar 25, 2020 | 46.88 | 49.17 | 46.26 | 47.08 | 6,058,228 | +0.44(+0.95%) |
Mar 24, 2020 | 42.93 | 47.38 | 42.50 | 46.64 | 5,895,184 | +6.17(+15.25%) |
Mar 23, 2020 | 40.99 | 41.91 | 39.16 | 40.47 | 3,926,824 | -0.65(-1.58%) |
Mar 20, 2020 | 45.13 | 46.94 | 40.88 | 41.12 | 4,575,200 | -3.35(-7.53%) |
Mar 19, 2020 | 43.93 | 47.43 | 43.16 | 44.47 | 3,732,080 | +0.22(+0.50%) |
Mar 18, 2020 | 39.43 | 46.33 | 39.43 | 44.25 | 7,952,124 | +2.20(+5.23%) |
Mar 17, 2020 | 40.23 | 43.06 | 39.41 | 42.05 | 5,978,744 | +2.79(+7.11%) |
Mar 16, 2020 | 40.29 | 42.81 | 39.22 | 39.26 | 4,113,256 | -4.93(-11.16%) |
Mar 13, 2020 | 42.87 | 44.26 | 39.36 | 44.19 | 4,294,400 | +3.47(+8.51%) |
Mar 12, 2020 | 42.16 | 43.55 | 40.65 | 40.72 | 8,270,492 | -4.83(-10.60%) |
Mar 11, 2020 | 48.67 | 49.02 | 45.29 | 45.55 | 5,840,828 | -4.44(-8.88%) |
Mar 10, 2020 | 47.38 | 50.11 | 46.12 | 49.99 | 5,439,660 | +3.57(+7.68%) |
Mar 09, 2020 | 44.35 | 47.41 | 44.35 | 46.42 | 4,709,564 | -1.27(-2.67%) |
Mar 06, 2020 | 47.89 | 48.83 | 46.70 | 47.70 | 3,861,200 | -1.45(-2.94%) |
Mar 05, 2020 | 49.23 | 50.49 | 48.98 | 49.14 | 2,239,972 | -1.27(-2.51%) |
Mar 04, 2020 | 49.43 | 50.47 | 48.32 | 50.41 | 2,856,772 | +2.47(+5.15%) |
Mar 03, 2020 | 49.12 | 49.71 | 47.16 | 47.94 | 2,795,004 | -1.21(-2.46%) |
Mar 02, 2020 | 48.67 | 49.30 | 47.54 | 49.15 | 3,663,492 | +0.87(+1.80%) |
Feb 28, 2020 | 46.75 | 49.03 | 46.45 | 48.28 | 4,868,800 | -0.02(-0.03%) |
Feb 27, 2020 | 49.76 | 50.87 | 48.26 | 48.30 | 4,395,948 | -2.49(-4.90%) |
Feb 26, 2020 | 51.77 | 52.28 | 50.70 | 50.78 | 3,289,876 | -0.71(-1.38%) |
Feb 25, 2020 | 54.09 | 54.37 | 50.63 | 51.50 | 5,114,464 | -1.94(-3.63%) |
Feb 24, 2020 | 52.50 | 54.09 | 52.34 | 53.44 | 4,121,340 | -2.43(-4.35%) |
Feb 21, 2020 | 55.87 | 56.14 | 55.07 | 55.87 | 3,858,000 | -1.20(-2.11%) |
Feb 20, 2020 | 56.10 | 57.19 | 55.91 | 57.07 | 2,988,016 | +0.81(+1.45%) |
Feb 19, 2020 | 56.49 | 56.86 | 55.76 | 56.26 | 2,876,056 | -0.19(-0.34%) |
Feb 18, 2020 | 55.80 | 56.58 | 55.10 | 56.45 | 3,444,164 | +0.58(+1.04%) |
Feb 14, 2020 | 54.38 | 56.75 | 54.25 | 55.87 | 8,458,000 | -3.54(-5.95%) |
Feb 13, 2020 | 58.12 | 60.34 | 58.10 | 59.41 | 6,071,492 | +0.79(+1.35%) |
Feb 12, 2020 | 57.96 | 58.80 | 57.76 | 58.62 | 3,344,920 | +0.74(+1.28%) |
Feb 11, 2020 | 58.45 | 58.66 | 57.56 | 57.88 | 2,838,648 | -0.12(-0.22%) |
Feb 10, 2020 | 57.52 | 58.64 | 57.38 | 58.00 | 3,241,696 | +0.06(+0.10%) |
Feb 07, 2020 | 57.65 | 58.35 | 57.62 | 57.94 | 1,881,200 | -0.19(-0.32%) |
Feb 06, 2020 | 57.69 | 58.34 | 57.26 | 58.13 | 1,859,756 | +0.65(+1.14%) |
Feb 05, 2020 | 58.45 | 58.66 | 57.39 | 57.48 | 2,632,208 | -0.35(-0.61%) |
Feb 04, 2020 | 57.14 | 57.92 | 56.98 | 57.83 | 1,974,120 | +1.51(+2.69%) |
Feb 03, 2020 | 56.41 | 56.84 | 55.91 | 56.32 | 2,257,540 | +0.48(+0.86%) |
Jan 31, 2020 | 57.63 | 57.63 | 55.71 | 55.84 | 4,004,400 | -2.10(-3.62%) |
Jan 30, 2020 | 57.28 | 58.41 | 57.04 | 57.94 | 2,764,860 | -0.83(-1.41%) |
Jan 29, 2020 | 59.46 | 59.76 | 58.63 | 58.76 | 1,808,524 | -0.42(-0.71%) |
Jan 28, 2020 | 58.86 | 59.46 | 58.69 | 59.18 | 2,464,972 | +0.44(+0.74%) |
Jan 27, 2020 | 57.52 | 59.18 | 56.85 | 58.74 | 4,802,624 | -0.77(-1.29%) |
Jan 24, 2020 | 58.69 | 60.47 | 58.59 | 59.51 | 6,435,200 | +2.00(+3.47%) |
Jan 23, 2020 | 56.03 | 57.74 | 55.37 | 57.52 | 3,385,628 | +1.84(+3.30%) |
Jan 22, 2020 | 55.50 | 56.48 | 55.42 | 55.68 | 1,809,088 | +0.37(+0.67%) |
Jan 21, 2020 | 55.33 | 56.00 | 54.83 | 55.31 | 2,479,304 | -0.16(-0.28%) |
Jan 17, 2020 | 55.00 | 55.68 | 54.79 | 55.47 | 3,984,800 | +0.66(+1.19%) |
Jan 16, 2020 | 54.00 | 54.85 | 53.64 | 54.81 | 2,557,760 | +1.47(+2.75%) |
Jan 15, 2020 | 52.76 | 54.05 | 52.68 | 53.35 | 2,324,332 | +0.08(+0.16%) |
Jan 14, 2020 | 52.98 | 53.59 | 52.78 | 53.26 | 2,587,840 | +0.48(+0.90%) |
Jan 13, 2020 | 52.01 | 52.88 | 51.98 | 52.79 | 2,429,120 | +0.92(+1.78%) |
Jan 10, 2020 | 51.80 | 52.41 | 51.53 | 51.87 | 1,839,600 | +0.16(+0.32%) |
Jan 09, 2020 | 52.12 | 52.23 | 51.48 | 51.70 | 1,901,480 | -0.04(-0.09%) |
Jan 08, 2020 | 51.21 | 51.95 | 51.16 | 51.74 | 2,695,264 | +0.53(+1.04%) |
Jan 07, 2020 | 50.72 | 51.36 | 50.33 | 51.21 | 2,131,728 | +0.50(+0.98%) |
Jan 06, 2020 | 49.70 | 50.79 | 49.50 | 50.72 | 2,064,592 | +0.50(+1.00%) |
Jan 03, 2020 | 50.00 | 50.96 | 49.62 | 50.21 | 3,067,600 | -0.97(-1.89%) |
Jan 02, 2020 | 51.42 | 51.81 | 50.77 | 51.18 | 2,498,108 | +0.33(+0.65%) |
Dec 31, 2019 | 50.67 | 51.14 | 50.52 | 50.85 | 2,190,000 | +0.07(+0.13%) |
Dec 30, 2019 | 51.09 | 51.17 | 50.41 | 50.78 | 2,832,140 | -0.33(-0.64%) |
Dec 27, 2019 | 51.43 | 51.48 | 50.99 | 51.11 | 2,218,400 | -0.30(-0.57%) |
Dec 26, 2019 | 51.16 | 51.45 | 51.05 | 51.40 | 1,578,796 | +0.24(+0.47%) |
Dec 24, 2019 | 51.22 | 51.22 | 50.94 | 51.16 | 1,056,000 | -0.06(-0.11%) |
Dec 23, 2019 | 51.62 | 52.15 | 51.01 | 51.22 | 3,620,708 | -0.32(-0.62%) |
Dec 20, 2019 | 51.16 | 51.73 | 50.63 | 51.54 | 6,846,800 | +0.60(+1.18%) |
Dec 19, 2019 | 49.86 | 51.38 | 49.59 | 50.94 | 3,936,184 | +0.93(+1.86%) |
Dec 18, 2019 | 49.75 | 50.06 | 49.69 | 50.01 | 2,751,412 | +0.26(+0.51%) |
Dec 17, 2019 | 49.65 | 49.97 | 49.40 | 49.75 | 2,377,272 | +0.09(+0.18%) |
Dec 16, 2019 | 48.54 | 50.22 | 48.50 | 49.66 | 4,527,512 | +1.43(+2.96%) |
Dec 13, 2019 | 48.25 | 48.75 | 47.96 | 48.23 | 3,549,600 | +0.05(+0.11%) |
Dec 12, 2019 | 47.90 | 48.73 | 47.58 | 48.17 | 3,688,052 | +0.37(+0.77%) |
Dec 11, 2019 | 48.03 | 48.38 | 47.50 | 47.81 | 3,511,520 | -0.23(-0.47%) |
Dec 10, 2019 | 47.77 | 48.72 | 47.41 | 48.03 | 3,088,816 | +0.45(+0.96%) |
Dec 09, 2019 | 47.56 | 47.70 | 47.09 | 47.58 | 3,016,336 | +0.03(+0.06%) |
Dec 06, 2019 | 48.10 | 48.29 | 47.47 | 47.55 | 2,515,600 | -0.36(-0.75%) |
Dec 05, 2019 | 48.29 | 48.45 | 47.69 | 47.91 | 2,487,292 | -0.51(-1.06%) |
Dec 04, 2019 | 48.27 | 48.76 | 47.84 | 48.42 | 2,100,184 | +0.43(+0.89%) |
Dec 03, 2019 | 47.50 | 48.05 | 47.04 | 48.00 | 2,515,528 | -0.28(-0.59%) |
Dec 02, 2019 | 48.85 | 48.85 | 47.72 | 48.28 | 2,549,964 | -0.50(-1.02%) |
Nov 29, 2019 | 48.81 | 49.05 | 48.58 | 48.78 | 1,058,800 | -0.12(-0.24%) |
Nov 27, 2019 | 49.12 | 49.21 | 48.58 | 48.90 | 2,242,000 | -0.20(-0.41%) |
Nov 26, 2019 | 49.50 | 49.80 | 48.73 | 49.10 | 2,837,536 | -0.38(-0.76%) |
Nov 25, 2019 | 48.75 | 49.64 | 48.75 | 49.48 | 2,340,220 | +0.85(+1.76%) |
Nov 22, 2019 | 48.31 | 48.69 | 48.05 | 48.62 | 3,762,400 | +0.62(+1.30%) |
Nov 21, 2019 | 48.51 | 48.60 | 47.92 | 48.00 | 3,433,152 | -0.51(-1.05%) |
Nov 20, 2019 | 48.50 | 48.98 | 48.12 | 48.51 | 3,039,168 | +0.01(+0.02%) |
Nov 19, 2019 | 48.87 | 49.09 | 48.32 | 48.50 | 2,339,460 | +0.24(+0.51%) |
Nov 18, 2019 | 48.02 | 48.87 | 47.88 | 48.26 | 3,394,136 | +0.10(+0.21%) |
Nov 15, 2019 | 48.12 | 48.48 | 47.55 | 48.16 | 3,483,600 | +0.52(+1.08%) |
Nov 14, 2019 | 47.40 | 47.78 | 46.95 | 47.64 | 4,572,332 | -0.02(-0.05%) |
Nov 13, 2019 | 48.48 | 48.96 | 47.56 | 47.66 | 2,498,588 | -0.83(-1.71%) |
Nov 12, 2019 | 47.66 | 48.62 | 47.66 | 48.49 | 3,700,812 | +0.70(+1.46%) |
Nov 11, 2019 | 47.87 | 48.22 | 47.31 | 47.79 | 2,757,092 | -0.36(-0.75%) |
Nov 08, 2019 | 48.72 | 48.73 | 48.00 | 48.15 | 3,276,000 | -0.46(-0.94%) |
Nov 07, 2019 | 48.00 | 49.25 | 47.97 | 48.61 | 5,374,784 | +1.00(+2.11%) |
Nov 06, 2019 | 47.48 | 48.20 | 47.10 | 47.61 | 5,383,160 | +0.41(+0.87%) |
Nov 05, 2019 | 48.04 | 48.12 | 46.06 | 47.20 | 7,577,168 | -0.62(-1.30%) |
Nov 04, 2019 | 46.90 | 48.14 | 46.75 | 47.82 | 10,413,800 | +1.49(+3.22%) |
Nov 01, 2019 | 43.41 | 47.34 | 43.33 | 46.33 | 41,963,200 | -14.82(-24.23%) |
Oct 31, 2019 | 61.95 | 61.95 | 60.59 | 61.14 | 7,605,152 | -0.43(-0.69%) |
Oct 30, 2019 | 61.50 | 61.98 | 60.78 | 61.57 | 1,972,956 | +0.08(+0.13%) |
Oct 29, 2019 | 62.00 | 62.38 | 61.36 | 61.49 | 1,438,000 | -0.73(-1.18%) |
Oct 28, 2019 | 61.62 | 62.94 | 61.48 | 62.23 | 2,695,392 | +1.13(+1.86%) |
Oct 25, 2019 | 60.65 | 61.31 | 60.00 | 61.09 | 2,842,000 | +1.26(+2.11%) |
Oct 24, 2019 | 61.50 | 61.60 | 58.67 | 59.83 | 3,255,584 | -1.82(-2.96%) |
Oct 23, 2019 | 60.47 | 61.70 | 60.00 | 61.65 | 1,496,612 | +1.28(+2.12%) |
Oct 22, 2019 | 61.39 | 61.53 | 59.98 | 60.38 | 1,889,688 | -0.59(-0.96%) |
Oct 21, 2019 | 60.57 | 61.54 | 60.31 | 60.96 | 1,857,528 | +1.10(+1.84%) |
Oct 18, 2019 | 59.91 | 60.28 | 59.27 | 59.86 | 1,441,600 | -0.52(-0.86%) |
Oct 17, 2019 | 60.05 | 60.44 | 59.53 | 60.38 | 1,579,112 | +0.61(+1.02%) |
Oct 16, 2019 | 59.69 | 60.00 | 58.90 | 59.77 | 1,785,256 | -0.47(-0.78%) |
Oct 15, 2019 | 58.98 | 60.90 | 58.85 | 60.24 | 1,978,468 | +1.55(+2.64%) |
Oct 14, 2019 | 59.09 | 59.24 | 58.33 | 58.69 | 1,285,564 | -0.42(-0.71%) |
Oct 11, 2019 | 58.18 | 59.69 | 57.69 | 59.11 | 2,240,400 | +2.18(+3.83%) |
Oct 10, 2019 | 57.14 | 57.22 | 56.38 | 56.93 | 2,774,556 | -0.58(-1.00%) |
Oct 09, 2019 | 57.75 | 57.98 | 56.88 | 57.51 | 1,856,120 | +0.23(+0.41%) |
Oct 08, 2019 | 57.52 | 57.85 | 56.28 | 57.27 | 1,794,296 | -0.46(-0.80%) |
Oct 07, 2019 | 57.51 | 58.14 | 57.37 | 57.73 | 1,458,096 | +0.59(+1.04%) |
Oct 04, 2019 | 56.10 | 57.23 | 56.05 | 57.14 | 1,322,400 | +1.06(+1.89%) |
Oct 03, 2019 | 55.23 | 56.09 | 53.81 | 56.09 | 3,708,596 | -1.00(-1.75%) |
Oct 02, 2019 | 56.87 | 57.17 | 55.59 | 57.08 | 2,357,056 | -0.50(-0.88%) |
Oct 01, 2019 | 60.07 | 60.37 | 57.38 | 57.59 | 2,914,244 | -2.14(-3.59%) |
Sep 30, 2019 | 60.70 | 60.76 | 59.59 | 59.73 | 2,980,188 | -0.97(-1.59%) |
Sep 27, 2019 | 61.25 | 61.93 | 60.18 | 60.70 | 1,677,200 | -0.31(-0.50%) |
Sep 26, 2019 | 60.09 | 61.18 | 59.46 | 61.00 | 1,514,756 | +0.61(+1.01%) |
Sep 25, 2019 | 59.33 | 60.57 | 58.26 | 60.39 | 1,777,624 | +0.88(+1.48%) |
Sep 24, 2019 | 60.81 | 60.82 | 58.93 | 59.51 | 2,428,824 | -0.68(-1.13%) |
Sep 23, 2019 | 60.02 | 60.79 | 59.63 | 60.19 | 2,402,552 | +0.17(+0.29%) |
Sep 20, 2019 | 61.37 | 61.46 | 59.86 | 60.02 | 3,116,800 | -1.02(-1.67%) |
Sep 19, 2019 | 61.68 | 62.96 | 60.86 | 61.03 | 2,441,748 | -0.62(-1.00%) |
Sep 18, 2019 | 60.88 | 61.85 | 60.88 | 61.65 | 2,850,716 | +0.54(+0.88%) |
Sep 17, 2019 | 60.69 | 61.49 | 60.50 | 61.11 | 2,484,100 | +0.06(+0.11%) |
Sep 16, 2019 | 60.40 | 61.52 | 60.20 | 61.05 | 1,360,452 | +0.11(+0.18%) |
Sep 13, 2019 | 62.31 | 62.50 | 60.82 | 60.94 | 2,427,600 | -1.55(-2.47%) |
Sep 12, 2019 | 61.90 | 62.85 | 61.88 | 62.48 | 4,006,132 | +0.78(+1.27%) |
Sep 11, 2019 | 59.75 | 61.77 | 59.50 | 61.70 | 3,584,148 | +2.22(+3.73%) |
Sep 10, 2019 | 57.45 | 59.50 | 56.87 | 59.48 | 2,815,044 | +1.70(+2.95%) |
Sep 09, 2019 | 59.34 | 59.63 | 56.96 | 57.78 | 2,881,956 | -1.14(-1.94%) |
Sep 06, 2019 | 59.00 | 59.32 | 58.50 | 58.92 | 2,234,400 | +0.08(+0.14%) |
Sep 05, 2019 | 57.35 | 59.10 | 57.23 | 58.84 | 2,951,788 | +2.29(+4.04%) |
Sep 04, 2019 | 56.42 | 56.98 | 56.28 | 56.56 | 2,376,844 | +0.48(+0.86%) |
Sep 03, 2019 | 56.48 | 57.12 | 55.53 | 56.07 | 1,812,844 | -0.58(-1.03%) |
Aug 30, 2019 | 56.75 | 57.03 | 55.95 | 56.66 | 2,182,000 | -0.20(-0.35%) |
Aug 29, 2019 | 56.44 | 57.47 | 56.13 | 56.85 | 1,857,324 | +1.23(+2.22%) |
Aug 28, 2019 | 55.39 | 56.06 | 54.85 | 55.62 | 1,992,084 | -0.33(-0.58%) |
Aug 27, 2019 | 56.09 | 56.24 | 55.18 | 55.95 | 2,084,380 | +0.15(+0.26%) |
Aug 26, 2019 | 56.49 | 56.70 | 55.18 | 55.80 | 1,717,228 | -0.05(-0.09%) |
Aug 23, 2019 | 56.56 | 57.35 | 55.64 | 55.85 | 3,126,000 | -0.97(-1.71%) |
Aug 22, 2019 | 56.97 | 57.25 | 56.47 | 56.82 | 2,629,864 | +0.19(+0.33%) |
Aug 21, 2019 | 55.58 | 56.75 | 55.25 | 56.63 | 2,950,052 | +1.84(+3.35%) |
Aug 20, 2019 | 55.58 | 55.83 | 54.75 | 54.80 | 2,207,316 | -1.07(-1.92%) |
Aug 19, 2019 | 56.50 | 56.73 | 55.73 | 55.87 | 2,651,480 | +0.57(+1.04%) |
Aug 16, 2019 | 54.75 | 55.64 | 54.73 | 55.30 | 3,077,200 | +1.12(+2.07%) |
Aug 15, 2019 | 54.78 | 55.00 | 53.51 | 54.17 | 4,466,800 | -0.69(-1.25%) |
Aug 14, 2019 | 56.52 | 56.74 | 54.59 | 54.86 | 4,556,728 | -2.85(-4.93%) |
Aug 13, 2019 | 56.12 | 58.50 | 55.75 | 57.70 | 3,236,912 | +1.59(+2.83%) |
Aug 12, 2019 | 56.76 | 56.84 | 55.75 | 56.12 | 2,772,964 | -1.06(-1.86%) |
Aug 09, 2019 | 58.19 | 58.19 | 56.55 | 57.18 | 4,903,600 | -1.44(-2.46%) |
Aug 08, 2019 | 59.44 | 60.19 | 58.53 | 58.62 | 3,797,228 | -0.13(-0.22%) |
Aug 07, 2019 | 57.74 | 58.83 | 57.55 | 58.75 | 3,058,900 | -0.20(-0.35%) |
Aug 06, 2019 | 58.88 | 59.23 | 57.55 | 58.95 | 3,793,840 | +1.22(+2.11%) |
Aug 05, 2019 | 59.25 | 59.50 | 57.26 | 57.74 | 6,013,372 | -3.29(-5.39%) |
Aug 02, 2019 | 63.69 | 63.75 | 60.06 | 61.03 | 11,965,200 | -7.03(-10.32%) |
Aug 01, 2019 | 68.31 | 69.62 | 67.09 | 68.06 | 4,710,108 | -0.31(-0.45%) |
Jul 31, 2019 | 68.58 | 69.81 | 67.79 | 68.36 | 2,749,652 | -0.21(-0.30%) |
Jul 30, 2019 | 68.06 | 68.97 | 67.39 | 68.57 | 2,571,472 | +0.51(+0.75%) |
Jul 29, 2019 | 68.12 | 68.17 | 66.57 | 68.06 | 2,686,000 | -0.19(-0.27%) |
Jul 26, 2019 | 67.19 | 68.45 | 66.64 | 68.25 | 2,710,000 | +1.39(+2.08%) |
Jul 25, 2019 | 69.66 | 69.75 | 65.67 | 66.85 | 5,055,148 | -2.94(-4.22%) |
Jul 24, 2019 | 69.26 | 69.96 | 69.12 | 69.80 | 3,023,912 | +0.71(+1.03%) |
Jul 23, 2019 | 72.11 | 72.20 | 68.48 | 69.09 | 5,120,904 | -2.75(-3.83%) |
Jul 22, 2019 | 70.95 | 72.36 | 70.69 | 71.84 | 2,689,248 | +1.16(+1.63%) |
Jul 19, 2019 | 70.53 | 71.90 | 69.64 | 70.69 | 4,133,600 | +1.81(+2.63%) |
Jul 18, 2019 | 69.32 | 69.62 | 68.35 | 68.87 | 3,034,924 | -0.48(-0.70%) |
Jul 17, 2019 | 68.91 | 70.16 | 68.78 | 69.36 | 2,388,276 | +0.48(+0.70%) |
Jul 16, 2019 | 69.00 | 69.50 | 68.16 | 68.88 | 2,559,424 | -0.53(-0.77%) |
Jul 15, 2019 | 69.08 | 69.55 | 68.62 | 69.41 | 2,562,932 | +0.84(+1.23%) |
Jul 12, 2019 | 68.00 | 69.03 | 68.00 | 68.56 | 1,826,800 | +0.59(+0.87%) |
Jul 11, 2019 | 67.84 | 68.14 | 67.09 | 67.97 | 2,143,568 | +0.38(+0.56%) |
Jul 10, 2019 | 68.04 | 68.60 | 67.40 | 67.60 | 1,854,800 | -0.04(-0.06%) |
Jul 09, 2019 | 66.50 | 67.78 | 66.33 | 67.64 | 2,102,240 | +0.64(+0.95%) |
Jul 08, 2019 | 67.36 | 67.44 | 66.54 | 67.00 | 2,459,896 | -0.69(-1.01%) |
Jul 05, 2019 | 67.03 | 67.78 | 66.49 | 67.69 | 2,286,000 | +0.47(+0.70%) |
Jul 03, 2019 | 66.47 | 67.23 | 66.16 | 67.22 | 3,322,400 | +0.89(+1.34%) |
Jul 02, 2019 | 65.71 | 66.49 | 65.34 | 66.33 | 2,280,580 | +0.62(+0.94%) |
Jul 01, 2019 | 66.37 | 66.74 | 65.34 | 65.71 | 2,659,888 | +0.80(+1.24%) |
Jun 28, 2019 | 64.75 | 65.11 | 63.72 | 64.91 | 3,255,200 | +0.41(+0.63%) |
Jun 27, 2019 | 64.20 | 65.64 | 64.16 | 64.50 | 4,599,100 | +0.67(+1.05%) |
Jun 26, 2019 | 62.70 | 64.49 | 62.25 | 63.83 | 5,748,464 | +2.23(+3.62%) |
Jun 25, 2019 | 62.93 | 62.98 | 61.35 | 61.59 | 2,298,848 | -1.43(-2.27%) |
Jun 24, 2019 | 63.32 | 63.81 | 62.73 | 63.02 | 3,478,024 | -0.32(-0.51%) |
Jun 21, 2019 | 62.23 | 63.65 | 62.02 | 63.35 | 5,909,600 | +1.16(+1.87%) |
Jun 20, 2019 | 62.00 | 62.62 | 61.01 | 62.18 | 2,820,888 | +1.39(+2.29%) |
Jun 19, 2019 | 61.01 | 61.48 | 60.52 | 60.79 | 2,531,412 | +0.27(+0.45%) |
Jun 18, 2019 | 60.33 | 61.81 | 60.33 | 60.52 | 2,743,948 | +0.87(+1.45%) |
Jun 17, 2019 | 59.22 | 60.30 | 59.22 | 59.65 | 3,609,256 | +0.63(+1.07%) |
Jun 14, 2019 | 60.12 | 60.38 | 58.08 | 59.02 | 3,784,400 | -1.48(-2.45%) |
Jun 13, 2019 | 61.43 | 61.43 | 59.97 | 60.50 | 4,984,644 | -0.47(-0.77%) |
Jun 12, 2019 | 60.67 | 61.74 | 60.61 | 60.97 | 2,716,676 | +0.22(+0.36%) |
Jun 11, 2019 | 63.00 | 63.52 | 60.28 | 60.75 | 3,379,192 | -1.77(-2.83%) |
Jun 10, 2019 | 61.96 | 63.93 | 61.96 | 62.52 | 4,478,452 | +0.91(+1.47%) |
Jun 07, 2019 | 62.66 | 62.75 | 59.13 | 61.61 | 8,346,400 | -2.69(-4.18%) |
Jun 06, 2019 | 66.03 | 66.48 | 63.40 | 64.30 | 4,435,600 | -1.61(-2.45%) |
Jun 05, 2019 | 64.45 | 65.93 | 63.73 | 65.91 | 5,958,636 | +2.23(+3.50%) |
Jun 04, 2019 | 61.26 | 63.72 | 61.07 | 63.68 | 3,340,680 | +3.34(+5.53%) |
Jun 03, 2019 | 60.94 | 61.73 | 60.17 | 60.34 | 4,256,324 | -0.81(-1.32%) |
May 31, 2019 | 61.03 | 61.72 | 60.84 | 61.15 | 2,768,800 | -0.84(-1.36%) |
May 30, 2019 | 62.45 | 62.83 | 61.67 | 61.99 | 1,638,352 | +0.12(+0.19%) |
May 29, 2019 | 62.69 | 62.93 | 61.44 | 61.88 | 2,466,592 | -1.46(-2.31%) |
May 28, 2019 | 64.13 | 64.79 | 63.23 | 63.34 | 2,268,968 | -0.65(-1.02%) |
May 24, 2019 | 64.22 | 64.87 | 63.70 | 63.98 | 3,465,600 | +0.39(+0.61%) |
May 23, 2019 | 62.27 | 63.82 | 62.04 | 63.59 | 4,572,828 | +0.31(+0.49%) |
May 22, 2019 | 63.00 | 63.83 | 62.81 | 63.28 | 3,394,240 | +0.05(+0.08%) |
May 21, 2019 | 61.57 | 63.49 | 61.57 | 63.24 | 4,539,692 | +2.00(+3.27%) |
May 20, 2019 | 61.88 | 62.06 | 60.66 | 61.24 | 3,181,096 | -1.29(-2.07%) |
May 17, 2019 | 62.45 | 63.49 | 62.15 | 62.53 | 5,238,800 | -0.88(-1.38%) |
May 16, 2019 | 62.80 | 63.81 | 62.60 | 63.41 | 3,152,528 | +1.23(+1.98%) |
May 15, 2019 | 61.73 | 62.51 | 61.50 | 62.17 | 3,524,452 | -0.05(-0.07%) |
May 14, 2019 | 61.88 | 63.18 | 61.62 | 62.22 | 4,685,480 | +1.24(+2.04%) |
May 13, 2019 | 64.11 | 64.53 | 60.85 | 60.98 | 6,880,192 | -5.08(-7.69%) |
May 10, 2019 | 66.45 | 66.97 | 64.56 | 66.06 | 4,614,000 | -0.80(-1.20%) |
May 09, 2019 | 65.83 | 67.17 | 64.88 | 66.86 | 4,396,216 | +0.30(+0.44%) |
May 08, 2019 | 66.42 | 67.44 | 65.45 | 66.56 | 5,329,104 | +0.14(+0.22%) |
May 07, 2019 | 67.64 | 67.79 | 65.30 | 66.42 | 6,577,836 | -1.91(-2.80%) |
May 06, 2019 | 67.00 | 68.35 | 65.50 | 68.33 | 9,350,272 | -1.28(-1.83%) |
May 03, 2019 | 65.47 | 69.61 | 62.75 | 69.60 | 23,314,400 | -8.11(-10.44%) |
May 02, 2019 | 77.31 | 78.92 | 77.09 | 77.71 | 5,669,412 | +0.10(+0.13%) |