Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.98 | 63.04 | 62.09 | 63.04 | 276,094 | +0.47(+0.76%) |
Jul 30, 2020 | 62.10 | 62.65 | 61.73 | 62.57 | 176,481 | -0.16(-0.26%) |
Jul 29, 2020 | 62.09 | 62.84 | 62.09 | 62.73 | 373,838 | +0.83(+1.33%) |
Jul 28, 2020 | 62.15 | 62.41 | 61.86 | 61.90 | 244,170 | -0.40(-0.64%) |
Jul 27, 2020 | 61.94 | 62.32 | 61.78 | 62.30 | 205,382 | +0.49(+0.80%) |
Jul 24, 2020 | 61.82 | 62.03 | 61.49 | 61.81 | 1,139,665 | -0.43(-0.69%) |
Jul 23, 2020 | 62.86 | 63.12 | 61.97 | 62.24 | 434,150 | -0.69(-1.10%) |
Jul 22, 2020 | 62.43 | 62.97 | 62.43 | 62.93 | 320,674 | +0.46(+0.73%) |
Jul 21, 2020 | 62.87 | 62.89 | 62.31 | 62.47 | 373,239 | +0.04(+0.06%) |
Jul 20, 2020 | 61.93 | 62.60 | 61.76 | 62.44 | 571,782 | +0.47(+0.77%) |
Jul 17, 2020 | 61.92 | 62.09 | 61.55 | 61.96 | 187,925 | +0.31(+0.51%) |
Jul 16, 2020 | 61.46 | 61.76 | 61.38 | 61.65 | 233,033 | -0.22(-0.35%) |
Jul 15, 2020 | 61.91 | 62.06 | 61.35 | 61.87 | 404,676 | +0.61(+0.99%) |
Jul 14, 2020 | 60.14 | 61.31 | 59.95 | 61.26 | 228,302 | +0.85(+1.41%) |
Jul 13, 2020 | 61.56 | 61.99 | 60.39 | 60.40 | 303,519 | -0.66(-1.09%) |
Jul 10, 2020 | 60.51 | 61.14 | 60.22 | 61.07 | 425,781 | +0.48(+0.80%) |
Jul 09, 2020 | 60.93 | 60.93 | 59.84 | 60.59 | 271,250 | -0.18(-0.30%) |
Jul 08, 2020 | 60.53 | 60.81 | 60.22 | 60.77 | 246,260 | +0.40(+0.66%) |
Jul 07, 2020 | 60.64 | 61.07 | 60.31 | 60.37 | 289,914 | -0.59(-0.97%) |
Jul 06, 2020 | 60.86 | 61.05 | 60.69 | 60.96 | 330,076 | +0.90(+1.50%) |
Jul 02, 2020 | 60.49 | 60.69 | 59.95 | 60.05 | 551,029 | +0.25(+0.41%) |
Jul 01, 2020 | 59.54 | 60.03 | 59.48 | 59.81 | 3,957,570 | +0.38(+0.64%) |
Jun 30, 2020 | 58.59 | 59.67 | 58.57 | 59.43 | 254,331 | +0.81(+1.38%) |
Jun 29, 2020 | 58.01 | 58.62 | 57.57 | 58.62 | 630,048 | +0.84(+1.46%) |
Jun 26, 2020 | 58.83 | 58.99 | 57.72 | 57.78 | 245,335 | -1.22(-2.06%) |
Jun 25, 2020 | 58.32 | 59.05 | 57.87 | 58.99 | 289,293 | +0.51(+0.88%) |
Jun 24, 2020 | 59.54 | 59.63 | 58.08 | 58.48 | 569,282 | -1.40(-2.34%) |
Jun 23, 2020 | 60.27 | 60.40 | 59.84 | 59.88 | 322,898 | +0.15(+0.25%) |
Jun 22, 2020 | 59.21 | 59.82 | 59.02 | 59.73 | 365,118 | +0.41(+0.69%) |
Jun 19, 2020 | 60.33 | 60.33 | 59.09 | 59.32 | 326,241 | -0.31(-0.52%) |
Jun 18, 2020 | 59.31 | 59.70 | 59.31 | 59.63 | 249,807 | +0.00(+0.00%) |
Jun 17, 2020 | 60.05 | 60.09 | 59.48 | 59.63 | 273,186 | -0.11(-0.19%) |
Jun 16, 2020 | 60.15 | 60.23 | 58.87 | 59.74 | 1,001,370 | +1.09(+1.85%) |
Jun 15, 2020 | 56.97 | 58.87 | 56.74 | 58.66 | 312,953 | +0.54(+0.93%) |
Jun 12, 2020 | 58.96 | 59.04 | 57.06 | 58.12 | 327,087 | +0.61(+1.07%) |
Jun 11, 2020 | 59.43 | 59.56 | 57.42 | 57.50 | 780,359 | -3.34(-5.49%) |
Jun 10, 2020 | 61.16 | 61.34 | 60.59 | 60.84 | 1,161,884 | -0.22(-0.36%) |
Jun 09, 2020 | 61.03 | 61.31 | 60.78 | 61.06 | 345,669 | -0.45(-0.74%) |
Jun 08, 2020 | 60.95 | 61.51 | 60.85 | 61.51 | 809,848 | +0.74(+1.21%) |
Jun 05, 2020 | 60.42 | 61.10 | 60.39 | 60.77 | 344,748 | +1.28(+2.15%) |
Jun 04, 2020 | 59.58 | 59.89 | 59.05 | 59.50 | 292,203 | -0.28(-0.47%) |
Jun 03, 2020 | 59.57 | 59.94 | 59.51 | 59.78 | 285,311 | +0.64(+1.09%) |
Jun 02, 2020 | 58.97 | 59.14 | 58.57 | 59.14 | 480,693 | +0.37(+0.63%) |
Jun 01, 2020 | 58.45 | 58.88 | 58.35 | 58.77 | 343,501 | +0.26(+0.45%) |
May 29, 2020 | 57.97 | 58.61 | 57.61 | 58.51 | 231,171 | +0.44(+0.77%) |
May 28, 2020 | 58.25 | 58.79 | 57.96 | 58.06 | 285,031 | +0.03(+0.05%) |
May 27, 2020 | 57.82 | 58.05 | 56.76 | 58.03 | 960,133 | +0.77(+1.34%) |
May 26, 2020 | 57.94 | 57.94 | 57.17 | 57.27 | 1,893,328 | +0.58(+1.02%) |
May 22, 2020 | 56.51 | 56.71 | 56.28 | 56.69 | 582,582 | +0.16(+0.28%) |
May 21, 2020 | 56.92 | 57.07 | 56.30 | 56.53 | 427,719 | -0.42(-0.73%) |
May 20, 2020 | 56.82 | 57.14 | 56.75 | 56.95 | 341,961 | +0.85(+1.52%) |
May 19, 2020 | 56.49 | 56.84 | 56.09 | 56.09 | 291,642 | -0.44(-0.79%) |
May 18, 2020 | 56.15 | 56.84 | 56.15 | 56.54 | 719,397 | +1.58(+2.87%) |
May 15, 2020 | 54.18 | 54.96 | 54.03 | 54.96 | 303,822 | +0.32(+0.59%) |
May 14, 2020 | 53.56 | 54.65 | 53.08 | 54.64 | 399,127 | +0.56(+1.03%) |
May 13, 2020 | 54.93 | 55.14 | 53.54 | 54.08 | 667,006 | -0.89(-1.62%) |
May 12, 2020 | 56.36 | 56.46 | 54.97 | 54.97 | 406,895 | -1.14(-2.04%) |
May 11, 2020 | 55.56 | 56.42 | 55.56 | 56.11 | 262,765 | +0.16(+0.29%) |
May 08, 2020 | 55.73 | 56.06 | 55.51 | 55.95 | 470,803 | +0.83(+1.51%) |
May 07, 2020 | 55.19 | 55.48 | 55.02 | 55.12 | 801,231 | +0.65(+1.20%) |
May 06, 2020 | 55.18 | 55.27 | 54.47 | 54.47 | 901,187 | -0.40(-0.72%) |
May 05, 2020 | 54.89 | 55.41 | 54.77 | 54.86 | 334,990 | +0.54(+0.99%) |
May 04, 2020 | 53.72 | 54.37 | 53.47 | 54.33 | 358,511 | +0.22(+0.40%) |
May 01, 2020 | 54.54 | 54.65 | 53.86 | 54.11 | 374,781 | -1.39(-2.50%) |
Apr 30, 2020 | 55.81 | 55.91 | 55.24 | 55.50 | 699,893 | -0.70(-1.25%) |
Apr 29, 2020 | 55.97 | 56.47 | 55.64 | 56.20 | 457,355 | +1.34(+2.45%) |
Apr 28, 2020 | 55.79 | 55.86 | 54.78 | 54.86 | 573,564 | -0.19(-0.34%) |
Apr 27, 2020 | 54.59 | 55.20 | 54.56 | 55.04 | 326,526 | +0.86(+1.59%) |
Apr 24, 2020 | 53.72 | 54.29 | 53.33 | 54.18 | 327,510 | +0.82(+1.54%) |
Apr 23, 2020 | 53.76 | 54.24 | 53.34 | 53.36 | 435,386 | -0.18(-0.34%) |
Apr 22, 2020 | 53.36 | 53.81 | 53.06 | 53.54 | 395,125 | +1.26(+2.41%) |
Apr 21, 2020 | 53.06 | 53.29 | 52.13 | 52.28 | 464,636 | -1.65(-3.07%) |
Apr 20, 2020 | 54.23 | 54.84 | 53.93 | 53.94 | 471,839 | -1.06(-1.93%) |
Apr 17, 2020 | 54.66 | 55.09 | 54.16 | 55.00 | 402,065 | +1.44(+2.68%) |
Apr 16, 2020 | 53.47 | 53.70 | 52.85 | 53.56 | 454,415 | +0.41(+0.76%) |
Apr 15, 2020 | 53.23 | 53.50 | 52.79 | 53.15 | 606,954 | -1.25(-2.29%) |
Apr 14, 2020 | 53.78 | 54.47 | 53.64 | 54.40 | 557,285 | +1.76(+3.34%) |
Apr 13, 2020 | 53.05 | 53.09 | 51.98 | 52.64 | 763,014 | -0.67(-1.26%) |
Apr 09, 2020 | 53.12 | 53.88 | 52.82 | 53.31 | 687,486 | +0.89(+1.70%) |
Apr 08, 2020 | 51.30 | 52.62 | 50.82 | 52.43 | 761,168 | +1.76(+3.47%) |
Apr 07, 2020 | 52.36 | 52.48 | 50.67 | 50.67 | 735,424 | -0.06(-0.11%) |
Apr 06, 2020 | 49.20 | 51.02 | 49.09 | 50.72 | 535,575 | +3.37(+7.11%) |
Apr 03, 2020 | 47.96 | 48.32 | 46.86 | 47.36 | 460,862 | -0.75(-1.55%) |
Apr 02, 2020 | 46.92 | 48.37 | 46.90 | 48.10 | 565,978 | +0.88(+1.86%) |
Apr 01, 2020 | 47.52 | 48.16 | 46.75 | 47.22 | 744,562 | -2.13(-4.31%) |
Mar 31, 2020 | 50.07 | 50.40 | 49.13 | 49.35 | 888,741 | -0.94(-1.86%) |
Mar 30, 2020 | 49.08 | 50.38 | 48.73 | 50.29 | 906,043 | +1.58(+3.24%) |
Mar 27, 2020 | 48.55 | 50.00 | 48.21 | 48.71 | 1,758,744 | -1.35(-2.70%) |
Mar 26, 2020 | 47.69 | 50.30 | 47.68 | 50.06 | 880,445 | +2.81(+5.94%) |
Mar 25, 2020 | 46.96 | 48.99 | 45.89 | 47.25 | 1,628,400 | +0.70(+1.49%) |
Mar 24, 2020 | 44.78 | 46.66 | 44.71 | 46.56 | 1,284,942 | +3.98(+9.34%) |
Mar 23, 2020 | 43.53 | 43.89 | 41.76 | 42.58 | 1,296,054 | -1.17(-2.68%) |
Mar 20, 2020 | 46.46 | 46.89 | 43.75 | 43.76 | 936,500 | -2.15(-4.69%) |
Mar 19, 2020 | 45.46 | 47.14 | 44.31 | 45.91 | 1,303,203 | -0.14(-0.31%) |
Mar 18, 2020 | 45.49 | 46.89 | 43.55 | 46.05 | 1,372,027 | -2.34(-4.84%) |
Mar 17, 2020 | 46.54 | 48.81 | 45.11 | 48.39 | 1,472,231 | +2.64(+5.77%) |
Mar 16, 2020 | 46.04 | 48.92 | 44.66 | 45.75 | 1,062,869 | -5.89(-11.41%) |
Mar 13, 2020 | 50.27 | 51.64 | 47.64 | 51.64 | 955,867 | +4.13(+8.70%) |
Mar 12, 2020 | 48.88 | 50.87 | 41.63 | 47.51 | 1,105,205 | -5.03(-9.57%) |
Mar 11, 2020 | 53.81 | 54.07 | 51.92 | 52.53 | 609,568 | -2.68(-4.85%) |
Mar 10, 2020 | 54.48 | 55.23 | 52.44 | 55.21 | 895,274 | +2.57(+4.87%) |
Mar 09, 2020 | 52.87 | 54.43 | 51.71 | 52.65 | 1,110,096 | -4.11(-7.24%) |
Mar 06, 2020 | 55.96 | 57.01 | 55.39 | 56.75 | 470,431 | -1.00(-1.73%) |
Mar 05, 2020 | 58.16 | 58.82 | 57.24 | 57.75 | 376,946 | -1.86(-3.12%) |
Mar 04, 2020 | 58.28 | 59.63 | 57.85 | 59.61 | 586,871 | +2.44(+4.27%) |
Mar 03, 2020 | 58.90 | 59.64 | 56.72 | 57.17 | 792,369 | -1.57(-2.67%) |
Mar 02, 2020 | 56.71 | 58.74 | 56.02 | 58.74 | 1,158,361 | +2.36(+4.18%) |
Feb 28, 2020 | 55.15 | 56.38 | 54.49 | 56.38 | 2,399,616 | -0.43(-0.76%) |
Feb 27, 2020 | 58.17 | 59.03 | 56.81 | 56.81 | 892,363 | -2.58(-4.34%) |
Feb 26, 2020 | 59.89 | 60.63 | 59.23 | 59.38 | 524,277 | -0.26(-0.44%) |
Feb 25, 2020 | 61.70 | 61.78 | 59.46 | 59.65 | 555,137 | -1.78(-2.89%) |
Feb 24, 2020 | 61.40 | 62.01 | 61.18 | 61.42 | 404,862 | -1.95(-3.07%) |
Feb 21, 2020 | 63.75 | 63.82 | 63.19 | 63.37 | 255,805 | -0.67(-1.04%) |
Feb 20, 2020 | 64.12 | 64.28 | 63.37 | 64.04 | 323,390 | -0.18(-0.28%) |
Feb 19, 2020 | 64.21 | 64.35 | 64.18 | 64.21 | 332,149 | +0.23(+0.37%) |
Feb 18, 2020 | 63.93 | 64.09 | 63.74 | 63.98 | 226,557 | -0.15(-0.23%) |
Feb 14, 2020 | 64.05 | 64.13 | 63.88 | 64.13 | 1,161,767 | +0.19(+0.29%) |
Feb 13, 2020 | 63.69 | 64.13 | 63.63 | 63.94 | 650,908 | -0.01(-0.01%) |
Feb 12, 2020 | 63.88 | 63.98 | 63.76 | 63.95 | 488,706 | +0.36(+0.56%) |
Feb 11, 2020 | 63.69 | 63.84 | 63.49 | 63.59 | 226,151 | +0.17(+0.27%) |
Feb 10, 2020 | 62.80 | 63.43 | 62.80 | 63.43 | 469,244 | +0.48(+0.76%) |
Feb 07, 2020 | 63.02 | 63.14 | 62.84 | 62.95 | 466,175 | -0.30(-0.48%) |
Feb 06, 2020 | 63.28 | 63.28 | 63.08 | 63.25 | 257,770 | +0.21(+0.33%) |
Feb 05, 2020 | 62.99 | 63.06 | 62.66 | 63.04 | 338,471 | +0.63(+1.01%) |
Feb 04, 2020 | 62.21 | 62.58 | 62.18 | 62.41 | 347,794 | +0.91(+1.48%) |
Feb 03, 2020 | 61.29 | 61.87 | 61.29 | 61.50 | 266,610 | +0.46(+0.75%) |
Jan 31, 2020 | 61.99 | 61.99 | 60.84 | 61.04 | 1,379,266 | -1.09(-1.75%) |
Jan 30, 2020 | 61.55 | 62.14 | 61.41 | 62.13 | 257,574 | +0.23(+0.38%) |
Jan 29, 2020 | 62.27 | 62.28 | 61.87 | 61.89 | 237,571 | -0.12(-0.20%) |
Jan 28, 2020 | 61.71 | 62.18 | 61.59 | 62.02 | 229,326 | +0.60(+0.98%) |
Jan 27, 2020 | 61.24 | 61.66 | 61.13 | 61.41 | 325,588 | -0.89(-1.43%) |
Jan 24, 2020 | 63.02 | 63.02 | 62.03 | 62.31 | 816,684 | -0.57(-0.91%) |
Jan 23, 2020 | 62.69 | 62.90 | 62.43 | 62.88 | 223,241 | +0.07(+0.10%) |
Jan 22, 2020 | 62.89 | 63.09 | 62.78 | 62.81 | 6,959,501 | +0.13(+0.21%) |
Jan 21, 2020 | 62.62 | 62.83 | 62.61 | 62.68 | 520,645 | -0.09(-0.15%) |
Jan 17, 2020 | 62.69 | 62.78 | 62.59 | 62.78 | 328,589 | +0.25(+0.41%) |
Jan 16, 2020 | 62.29 | 62.55 | 62.26 | 62.52 | 338,616 | +0.54(+0.86%) |
Jan 15, 2020 | 61.83 | 62.16 | 61.83 | 61.99 | 217,959 | +0.15(+0.24%) |
Jan 14, 2020 | 61.90 | 62.07 | 61.77 | 61.84 | 302,614 | -0.09(-0.15%) |
Jan 13, 2020 | 61.68 | 61.93 | 61.62 | 61.93 | 240,649 | +0.42(+0.69%) |
Jan 10, 2020 | 61.80 | 61.81 | 61.44 | 61.51 | 271,767 | -0.15(-0.24%) |
Jan 09, 2020 | 61.56 | 61.66 | 61.46 | 61.66 | 379,932 | +0.45(+0.74%) |
Jan 08, 2020 | 60.92 | 61.47 | 60.92 | 61.21 | 281,305 | +0.32(+0.52%) |
Jan 07, 2020 | 60.99 | 61.04 | 60.82 | 60.89 | 230,538 | -0.18(-0.29%) |
Jan 06, 2020 | 60.52 | 61.07 | 60.51 | 61.07 | 282,080 | +0.22(+0.36%) |
Jan 03, 2020 | 60.66 | 61.08 | 60.66 | 60.85 | 1,067,170 | -0.39(-0.63%) |
Jan 02, 2020 | 61.13 | 61.25 | 60.87 | 61.24 | 620,222 | +0.46(+0.76%) |
Dec 31, 2019 | 60.54 | 60.84 | 60.52 | 60.78 | 279,747 | +0.11(+0.19%) |
Dec 30, 2019 | 60.97 | 60.97 | 60.51 | 60.66 | 273,464 | -0.27(-0.45%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.85 | 60.94 | 140,565 | +0.01(+0.02%) |
Dec 26, 2019 | 60.78 | 60.93 | 60.78 | 60.93 | 199,622 | +0.26(+0.43%) |
Dec 24, 2019 | 60.77 | 60.77 | 60.60 | 60.66 | 165,039 | +0.02(+0.03%) |
Dec 23, 2019 | 60.85 | 60.85 | 60.62 | 60.64 | 475,079 | -0.06(-0.09%) |
Dec 20, 2019 | 60.57 | 60.76 | 60.57 | 60.70 | 375,128 | +0.37(+0.62%) |
Dec 19, 2019 | 60.12 | 60.36 | 60.12 | 60.32 | 340,146 | +0.24(+0.41%) |
Dec 18, 2019 | 60.15 | 60.19 | 60.06 | 60.08 | 248,874 | +0.02(+0.03%) |
Dec 17, 2019 | 60.19 | 60.20 | 60.03 | 60.06 | 185,563 | +0.01(+0.02%) |
Dec 16, 2019 | 59.95 | 60.20 | 59.88 | 60.05 | 281,583 | +0.40(+0.67%) |
Dec 13, 2019 | 59.63 | 59.87 | 59.43 | 59.65 | 303,950 | +0.02(+0.03%) |
Dec 12, 2019 | 59.17 | 59.78 | 59.13 | 59.63 | 407,980 | +0.45(+0.76%) |
Dec 11, 2019 | 59.13 | 59.25 | 59.06 | 59.18 | 206,346 | +0.13(+0.22%) |
Dec 10, 2019 | 59.16 | 59.23 | 58.98 | 59.05 | 276,355 | -0.06(-0.09%) |
Dec 09, 2019 | 59.24 | 59.36 | 59.11 | 59.11 | 205,515 | -0.22(-0.36%) |
Dec 06, 2019 | 59.27 | 59.43 | 59.27 | 59.32 | 313,034 | +0.49(+0.83%) |
Dec 05, 2019 | 58.88 | 58.88 | 58.60 | 58.84 | 241,986 | +0.07(+0.11%) |
Dec 04, 2019 | 58.63 | 58.87 | 58.63 | 58.77 | 225,331 | +0.35(+0.59%) |
Dec 03, 2019 | 58.23 | 58.42 | 58.01 | 58.42 | 261,924 | -0.36(-0.62%) |
Dec 02, 2019 | 59.34 | 59.34 | 58.67 | 58.79 | 265,677 | -0.47(-0.79%) |
Nov 29, 2019 | 59.42 | 59.46 | 59.23 | 59.26 | 120,874 | -0.22(-0.38%) |
Nov 27, 2019 | 59.37 | 59.54 | 59.28 | 59.48 | 186,602 | +0.27(+0.46%) |
Nov 26, 2019 | 59.07 | 59.27 | 59.04 | 59.21 | 216,310 | +0.20(+0.33%) |
Nov 25, 2019 | 58.80 | 59.05 | 58.80 | 59.01 | 400,394 | +0.40(+0.69%) |
Nov 22, 2019 | 58.64 | 58.65 | 58.39 | 58.61 | 210,969 | +0.10(+0.18%) |
Nov 21, 2019 | 58.70 | 58.70 | 58.42 | 58.51 | 192,622 | -0.18(-0.30%) |
Nov 20, 2019 | 58.76 | 58.87 | 58.37 | 58.69 | 250,776 | -0.16(-0.27%) |
Nov 19, 2019 | 58.96 | 58.96 | 58.70 | 58.84 | 263,900 | +0.03(+0.05%) |
Nov 18, 2019 | 58.66 | 58.84 | 58.62 | 58.82 | 412,565 | +0.10(+0.18%) |
Nov 15, 2019 | 58.55 | 58.71 | 58.40 | 58.71 | 301,064 | +0.43(+0.74%) |
Nov 14, 2019 | 58.12 | 58.28 | 58.04 | 58.28 | 1,287,812 | +0.14(+0.24%) |
Nov 13, 2019 | 57.85 | 58.22 | 57.85 | 58.14 | 350,065 | +0.08(+0.15%) |
Nov 12, 2019 | 58.02 | 58.22 | 57.94 | 58.06 | 251,210 | +0.09(+0.16%) |
Nov 11, 2019 | 57.79 | 57.98 | 57.79 | 57.97 | 216,355 | -0.05(-0.08%) |
Nov 08, 2019 | 57.85 | 58.01 | 57.68 | 58.01 | 148,662 | +0.12(+0.21%) |
Nov 07, 2019 | 58.04 | 58.17 | 57.82 | 57.89 | 188,027 | +0.14(+0.24%) |
Nov 06, 2019 | 57.78 | 57.81 | 57.59 | 57.75 | 211,608 | +0.03(+0.05%) |
Nov 05, 2019 | 57.91 | 57.97 | 57.71 | 57.72 | 234,765 | -0.11(-0.19%) |
Nov 04, 2019 | 58.01 | 58.04 | 57.78 | 57.83 | 295,034 | +0.13(+0.23%) |
Nov 01, 2019 | 57.47 | 57.70 | 57.43 | 57.70 | 193,014 | +0.51(+0.88%) |
Oct 31, 2019 | 57.36 | 57.36 | 56.92 | 57.20 | 267,028 | -0.16(-0.28%) |
Oct 30, 2019 | 57.22 | 57.39 | 56.98 | 57.36 | 177,988 | +0.15(+0.26%) |
Oct 29, 2019 | 57.12 | 57.38 | 57.12 | 57.21 | 252,865 | -0.02(-0.03%) |
Oct 28, 2019 | 57.12 | 57.31 | 57.12 | 57.23 | 332,582 | +0.31(+0.54%) |
Oct 25, 2019 | 56.60 | 57.02 | 56.59 | 56.92 | 354,608 | +0.19(+0.33%) |
Oct 24, 2019 | 56.73 | 56.77 | 56.51 | 56.73 | 319,619 | +0.18(+0.31%) |
Oct 23, 2019 | 56.35 | 56.55 | 56.29 | 56.55 | 572,562 | +0.14(+0.25%) |
Oct 22, 2019 | 56.78 | 56.79 | 56.41 | 56.41 | 442,667 | -0.24(-0.43%) |
Oct 21, 2019 | 56.58 | 56.66 | 56.45 | 56.66 | 169,741 | +0.36(+0.65%) |
Oct 18, 2019 | 56.37 | 56.52 | 56.11 | 56.29 | 298,820 | -0.22(-0.38%) |
Oct 17, 2019 | 56.60 | 56.68 | 56.39 | 56.51 | 386,069 | +0.16(+0.28%) |
Oct 16, 2019 | 56.38 | 56.47 | 56.25 | 56.35 | 228,232 | -0.13(-0.23%) |
Oct 15, 2019 | 56.18 | 56.61 | 56.12 | 56.48 | 719,953 | +0.51(+0.92%) |
Oct 14, 2019 | 55.99 | 56.08 | 55.79 | 55.96 | 166,439 | -0.08(-0.15%) |
Oct 11, 2019 | 56.01 | 56.47 | 55.98 | 56.05 | 236,085 | +0.62(+1.11%) |
Oct 10, 2019 | 55.03 | 55.58 | 55.03 | 55.43 | 201,361 | +0.36(+0.66%) |
Oct 09, 2019 | 54.96 | 55.23 | 54.85 | 55.06 | 859,253 | +0.51(+0.93%) |
Oct 08, 2019 | 55.05 | 55.17 | 54.54 | 54.56 | 511,751 | -0.85(-1.54%) |
Oct 07, 2019 | 55.46 | 55.79 | 55.34 | 55.41 | 281,374 | -0.19(-0.34%) |
Oct 04, 2019 | 55.06 | 55.65 | 55.06 | 55.60 | 314,530 | +0.75(+1.36%) |
Oct 03, 2019 | 54.41 | 54.85 | 53.85 | 54.85 | 569,437 | +0.42(+0.77%) |
Oct 02, 2019 | 55.11 | 55.11 | 54.19 | 54.43 | 429,842 | -1.00(-1.81%) |
Oct 01, 2019 | 56.22 | 56.36 | 55.39 | 55.43 | 888,572 | -0.61(-1.09%) |
Sep 30, 2019 | 55.90 | 56.18 | 55.90 | 56.04 | 189,305 | +0.30(+0.54%) |
Sep 27, 2019 | 56.27 | 56.28 | 55.44 | 55.74 | 226,039 | -0.37(-0.67%) |
Sep 26, 2019 | 56.21 | 56.25 | 55.82 | 56.11 | 244,784 | -0.09(-0.17%) |
Sep 25, 2019 | 55.91 | 56.30 | 55.63 | 56.21 | 1,544,386 | +0.36(+0.64%) |
Sep 24, 2019 | 56.52 | 56.60 | 55.68 | 55.85 | 525,530 | -0.46(-0.82%) |
Sep 23, 2019 | 56.13 | 56.42 | 56.13 | 56.31 | 1,365,153 | +0.04(+0.07%) |
Sep 20, 2019 | 56.67 | 56.72 | 56.15 | 56.28 | 178,323 | -0.24(-0.43%) |
Sep 19, 2019 | 56.62 | 56.80 | 56.46 | 56.52 | 206,564 | -0.03(-0.05%) |
Sep 18, 2019 | 56.43 | 56.55 | 55.98 | 56.55 | 238,576 | +0.02(+0.03%) |
Sep 17, 2019 | 56.25 | 56.54 | 56.25 | 56.53 | 233,062 | +0.23(+0.41%) |
Sep 16, 2019 | 56.17 | 56.38 | 56.14 | 56.29 | 279,030 | -0.20(-0.35%) |
Sep 13, 2019 | 56.63 | 56.72 | 56.40 | 56.49 | 321,775 | -0.06(-0.10%) |
Sep 12, 2019 | 56.62 | 56.79 | 56.46 | 56.55 | 535,429 | +0.11(+0.20%) |
Sep 11, 2019 | 56.05 | 56.43 | 55.96 | 56.43 | 259,922 | +0.45(+0.80%) |
Sep 10, 2019 | 55.90 | 55.99 | 55.60 | 55.99 | 216,442 | -0.09(-0.17%) |
Sep 09, 2019 | 56.33 | 56.33 | 55.87 | 56.08 | 305,229 | -0.07(-0.12%) |
Sep 06, 2019 | 56.18 | 56.28 | 56.07 | 56.14 | 274,888 | +0.07(+0.12%) |
Sep 05, 2019 | 55.86 | 56.22 | 55.83 | 56.08 | 300,922 | +0.77(+1.40%) |
Sep 04, 2019 | 55.16 | 55.34 | 55.03 | 55.31 | 991,400 | +0.54(+0.99%) |
Sep 03, 2019 | 54.68 | 54.90 | 54.49 | 54.77 | 875,582 | -0.29(-0.52%) |
Aug 30, 2019 | 55.35 | 55.35 | 54.86 | 55.05 | 246,777 | -0.02(-0.03%) |
Aug 29, 2019 | 54.86 | 55.17 | 54.68 | 55.07 | 233,371 | +0.72(+1.32%) |
Aug 28, 2019 | 53.84 | 54.38 | 53.70 | 54.36 | 284,558 | +0.35(+0.66%) |
Aug 27, 2019 | 54.49 | 54.51 | 53.85 | 54.00 | 270,301 | -0.18(-0.33%) |
Aug 26, 2019 | 54.38 | 54.38 | 53.79 | 54.18 | 1,475,549 | +0.60(+1.11%) |
Aug 23, 2019 | 54.74 | 55.02 | 53.38 | 53.58 | 234,652 | -1.42(-2.58%) |
Aug 22, 2019 | 55.14 | 55.24 | 54.64 | 55.00 | 677,895 | -0.01(-0.02%) |
Aug 21, 2019 | 54.94 | 55.06 | 54.86 | 55.01 | 303,585 | +0.54(+0.99%) |
Aug 20, 2019 | 54.77 | 54.89 | 54.47 | 54.47 | 1,179,006 | -0.40(-0.73%) |
Aug 19, 2019 | 54.82 | 54.99 | 54.71 | 54.87 | 278,423 | +0.64(+1.19%) |
Aug 16, 2019 | 53.73 | 54.30 | 53.73 | 54.22 | 187,657 | +0.80(+1.50%) |
Aug 15, 2019 | 53.45 | 53.55 | 53.00 | 53.42 | 478,047 | +0.19(+0.35%) |
Aug 14, 2019 | 54.07 | 54.13 | 53.24 | 53.24 | 421,325 | -1.63(-2.97%) |
Aug 13, 2019 | 54.00 | 55.17 | 53.93 | 54.87 | 655,118 | +0.82(+1.52%) |
Aug 12, 2019 | 54.41 | 54.47 | 53.88 | 54.05 | 208,443 | -0.65(-1.19%) |
Aug 09, 2019 | 54.91 | 54.97 | 54.36 | 54.70 | 269,738 | -0.43(-0.78%) |
Aug 08, 2019 | 54.41 | 55.16 | 54.34 | 55.13 | 683,638 | +1.02(+1.88%) |
Aug 07, 2019 | 53.46 | 54.25 | 52.99 | 54.11 | 4,470,658 | +0.15(+0.28%) |
Aug 06, 2019 | 53.63 | 54.04 | 53.34 | 53.96 | 3,857,353 | +0.73(+1.37%) |
Aug 05, 2019 | 54.04 | 54.06 | 52.82 | 53.24 | 1,110,937 | -1.63(-2.97%) |
Aug 02, 2019 | 55.17 | 55.17 | 54.58 | 54.87 | 1,074,553 | -0.47(-0.84%) |