Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.18 | 63.39 | 62.23 | 62.50 | 561,774 | -1.20(-1.88%) |
Apr 29, 2020 | 64.12 | 64.66 | 63.03 | 63.70 | 589,235 | +0.46(+0.73%) |
Apr 28, 2020 | 64.39 | 64.41 | 63.19 | 63.24 | 755,035 | -0.19(-0.29%) |
Apr 27, 2020 | 63.09 | 63.55 | 62.61 | 63.42 | 654,204 | +0.60(+0.96%) |
Apr 24, 2020 | 62.48 | 63.09 | 62.20 | 62.82 | 385,828 | +0.42(+0.67%) |
Apr 23, 2020 | 63.63 | 63.63 | 62.32 | 62.40 | 484,955 | -0.59(-0.94%) |
Apr 22, 2020 | 62.44 | 63.28 | 61.92 | 63.00 | 616,325 | +1.59(+2.58%) |
Apr 21, 2020 | 61.98 | 62.46 | 61.08 | 61.41 | 557,416 | -1.37(-2.17%) |
Apr 20, 2020 | 63.96 | 64.05 | 62.77 | 62.78 | 469,043 | -1.47(-2.29%) |
Apr 17, 2020 | 64.27 | 64.44 | 63.10 | 64.25 | 527,975 | +1.51(+2.40%) |
Apr 16, 2020 | 61.80 | 63.37 | 61.75 | 62.74 | 475,368 | +0.37(+0.60%) |
Apr 15, 2020 | 63.44 | 63.44 | 61.95 | 62.37 | 417,383 | -1.71(-2.67%) |
Apr 14, 2020 | 63.45 | 64.44 | 63.22 | 64.08 | 676,990 | +1.28(+2.03%) |
Apr 13, 2020 | 62.54 | 63.07 | 61.38 | 62.80 | 489,355 | -0.16(-0.25%) |
Apr 09, 2020 | 61.77 | 63.39 | 61.77 | 62.96 | 534,631 | +0.96(+1.54%) |
Apr 08, 2020 | 61.09 | 62.35 | 59.58 | 62.00 | 566,968 | +1.67(+2.76%) |
Apr 07, 2020 | 62.05 | 62.58 | 60.18 | 60.34 | 922,924 | -0.47(-0.77%) |
Apr 06, 2020 | 60.29 | 61.40 | 60.11 | 60.81 | 871,906 | +2.08(+3.55%) |
Apr 03, 2020 | 58.75 | 59.80 | 58.13 | 58.72 | 482,962 | -0.43(-0.72%) |
Apr 02, 2020 | 57.59 | 59.32 | 56.46 | 59.15 | 810,871 | +1.08(+1.86%) |
Apr 01, 2020 | 58.77 | 60.25 | 57.78 | 58.07 | 1,521,067 | -2.08(-3.46%) |
Mar 31, 2020 | 58.54 | 60.54 | 58.03 | 60.15 | 1,262,776 | +1.14(+1.94%) |
Mar 30, 2020 | 56.42 | 59.28 | 55.92 | 59.01 | 1,308,168 | +3.86(+7.01%) |
Mar 27, 2020 | 53.92 | 56.92 | 52.99 | 55.14 | 1,034,629 | +0.43(+0.78%) |
Mar 26, 2020 | 54.72 | 56.28 | 53.53 | 54.72 | 794,318 | +1.14(+2.13%) |
Mar 25, 2020 | 50.70 | 55.60 | 50.29 | 53.57 | 1,279,318 | +3.23(+6.41%) |
Mar 24, 2020 | 48.26 | 50.68 | 47.57 | 50.35 | 1,513,542 | +3.59(+7.68%) |
Mar 23, 2020 | 48.51 | 49.63 | 46.30 | 46.76 | 1,131,796 | -2.29(-4.66%) |
Mar 20, 2020 | 52.32 | 52.99 | 48.42 | 49.04 | 849,386 | -2.38(-4.64%) |
Mar 19, 2020 | 50.83 | 52.36 | 49.47 | 51.43 | 955,949 | +0.83(+1.65%) |
Mar 18, 2020 | 49.10 | 50.84 | 47.46 | 50.60 | 1,843,748 | -0.53(-1.04%) |
Mar 17, 2020 | 51.39 | 52.15 | 49.19 | 51.13 | 1,521,986 | +0.24(+0.47%) |
Mar 16, 2020 | 48.75 | 53.26 | 47.72 | 50.89 | 1,274,229 | -6.33(-11.06%) |
Mar 13, 2020 | 56.46 | 57.31 | 53.85 | 57.22 | 1,276,166 | +2.76(+5.06%) |
Mar 12, 2020 | 57.96 | 57.96 | 52.65 | 54.46 | 2,450,509 | -6.63(-10.85%) |
Mar 11, 2020 | 63.40 | 64.18 | 60.54 | 61.09 | 1,054,128 | -3.29(-5.11%) |
Mar 10, 2020 | 63.37 | 64.57 | 62.71 | 64.38 | 926,799 | +1.85(+2.96%) |
Mar 09, 2020 | 63.51 | 65.03 | 62.22 | 62.53 | 1,166,019 | -3.84(-5.78%) |
Mar 06, 2020 | 66.03 | 67.29 | 64.96 | 66.37 | 609,766 | -0.95(-1.41%) |
Mar 05, 2020 | 68.12 | 69.02 | 66.93 | 67.31 | 557,066 | -1.34(-1.95%) |
Mar 04, 2020 | 67.38 | 68.68 | 66.98 | 68.65 | 484,195 | +2.09(+3.13%) |
Mar 03, 2020 | 66.99 | 68.47 | 66.30 | 66.57 | 917,869 | -0.27(-0.41%) |
Mar 02, 2020 | 65.44 | 66.90 | 65.10 | 66.84 | 1,208,384 | +1.57(+2.40%) |
Feb 28, 2020 | 65.70 | 66.90 | 64.20 | 65.27 | 1,335,898 | -1.61(-2.41%) |
Feb 27, 2020 | 67.24 | 68.18 | 66.16 | 66.88 | 1,014,666 | -1.09(-1.60%) |
Feb 26, 2020 | 70.72 | 71.61 | 67.90 | 67.97 | 1,318,660 | -2.71(-3.83%) |
Feb 25, 2020 | 71.27 | 72.30 | 69.75 | 70.68 | 1,440,468 | +0.41(+0.59%) |
Feb 24, 2020 | 69.63 | 70.55 | 69.24 | 70.26 | 574,475 | -0.79(-1.11%) |
Feb 21, 2020 | 70.98 | 71.55 | 70.83 | 71.05 | 369,149 | -0.53(-0.73%) |
Feb 20, 2020 | 71.63 | 71.73 | 70.15 | 71.58 | 477,386 | -0.30(-0.41%) |
Feb 19, 2020 | 71.65 | 72.01 | 71.49 | 71.88 | 507,394 | +0.42(+0.59%) |
Feb 18, 2020 | 71.74 | 71.93 | 71.42 | 71.46 | 268,324 | -0.37(-0.51%) |
Feb 14, 2020 | 71.43 | 71.92 | 71.43 | 71.82 | 323,619 | +0.31(+0.43%) |
Feb 13, 2020 | 71.30 | 71.80 | 71.30 | 71.52 | 302,576 | +0.13(+0.18%) |
Feb 12, 2020 | 71.33 | 71.54 | 70.76 | 71.39 | 317,853 | +0.05(+0.07%) |
Feb 11, 2020 | 71.86 | 71.87 | 71.12 | 71.33 | 373,855 | -0.39(-0.55%) |
Feb 10, 2020 | 71.20 | 71.86 | 71.20 | 71.73 | 341,445 | +0.53(+0.74%) |
Feb 07, 2020 | 70.89 | 71.53 | 70.55 | 71.20 | 322,706 | -0.54(-0.76%) |
Feb 06, 2020 | 70.48 | 71.85 | 70.48 | 71.75 | 467,960 | +1.37(+1.94%) |
Feb 05, 2020 | 71.59 | 71.59 | 70.20 | 70.38 | 675,252 | -1.06(-1.48%) |
Feb 04, 2020 | 71.39 | 72.08 | 70.98 | 71.44 | 357,172 | +0.74(+1.05%) |
Feb 03, 2020 | 70.68 | 71.40 | 70.32 | 70.69 | 779,601 | +0.29(+0.41%) |
Jan 31, 2020 | 70.79 | 71.25 | 70.06 | 70.41 | 374,056 | -0.55(-0.78%) |
Jan 30, 2020 | 70.32 | 71.04 | 70.09 | 70.96 | 290,476 | +0.46(+0.66%) |
Jan 29, 2020 | 70.50 | 70.79 | 69.87 | 70.49 | 542,045 | +0.05(+0.07%) |
Jan 28, 2020 | 69.98 | 70.62 | 69.70 | 70.44 | 721,829 | +0.52(+0.74%) |
Jan 27, 2020 | 68.70 | 70.05 | 68.41 | 69.92 | 836,076 | +0.56(+0.81%) |
Jan 24, 2020 | 69.31 | 69.61 | 69.12 | 69.36 | 1,008,513 | +0.33(+0.48%) |
Jan 23, 2020 | 68.96 | 69.44 | 68.64 | 69.03 | 699,060 | -0.02(-0.03%) |
Jan 22, 2020 | 69.23 | 69.70 | 68.92 | 69.05 | 504,488 | -0.08(-0.11%) |
Jan 21, 2020 | 69.26 | 69.28 | 68.79 | 69.13 | 451,890 | -0.07(-0.10%) |
Jan 17, 2020 | 68.80 | 69.27 | 68.68 | 69.20 | 445,603 | +0.28(+0.41%) |
Jan 16, 2020 | 68.31 | 68.97 | 67.93 | 68.92 | 917,649 | +1.11(+1.64%) |
Jan 15, 2020 | 67.26 | 68.03 | 67.22 | 67.80 | 768,577 | +0.64(+0.95%) |
Jan 14, 2020 | 66.68 | 67.40 | 66.55 | 67.16 | 1,107,380 | +0.39(+0.59%) |
Jan 13, 2020 | 65.91 | 66.79 | 65.63 | 66.77 | 454,029 | +0.99(+1.51%) |
Jan 10, 2020 | 66.22 | 66.36 | 65.77 | 65.78 | 382,272 | -0.24(-0.36%) |
Jan 09, 2020 | 65.31 | 66.11 | 65.15 | 66.01 | 493,849 | +0.88(+1.35%) |
Jan 08, 2020 | 64.64 | 65.80 | 64.53 | 65.14 | 419,384 | +0.57(+0.88%) |
Jan 07, 2020 | 64.31 | 64.84 | 63.96 | 64.57 | 321,365 | +0.29(+0.45%) |
Jan 06, 2020 | 63.36 | 64.31 | 63.26 | 64.28 | 518,397 | +0.66(+1.03%) |
Jan 03, 2020 | 62.76 | 63.92 | 62.71 | 63.62 | 326,928 | +0.38(+0.60%) |
Jan 02, 2020 | 62.75 | 63.26 | 62.71 | 63.25 | 334,602 | +0.50(+0.80%) |
Dec 31, 2019 | 62.55 | 62.80 | 62.26 | 62.75 | 356,939 | +0.10(+0.15%) |
Dec 30, 2019 | 62.97 | 62.98 | 62.31 | 62.65 | 330,721 | -0.36(-0.57%) |
Dec 27, 2019 | 62.98 | 63.08 | 62.73 | 63.01 | 220,576 | +0.11(+0.17%) |
Dec 26, 2019 | 63.00 | 63.06 | 62.54 | 62.90 | 186,847 | +0.07(+0.11%) |
Dec 24, 2019 | 62.68 | 62.88 | 62.23 | 62.83 | 95,853 | +0.21(+0.34%) |
Dec 23, 2019 | 63.14 | 63.14 | 62.53 | 62.62 | 248,996 | -0.43(-0.68%) |
Dec 20, 2019 | 62.93 | 63.53 | 62.92 | 63.05 | 390,145 | +0.11(+0.17%) |
Dec 19, 2019 | 62.92 | 63.18 | 62.54 | 62.95 | 437,891 | -0.06(-0.10%) |
Dec 18, 2019 | 63.95 | 64.17 | 62.72 | 63.01 | 575,054 | -0.75(-1.18%) |
Dec 17, 2019 | 63.57 | 63.98 | 63.45 | 63.76 | 432,431 | +0.19(+0.30%) |
Dec 16, 2019 | 63.51 | 63.86 | 63.37 | 63.57 | 326,963 | +0.33(+0.53%) |
Dec 13, 2019 | 62.60 | 63.60 | 62.45 | 63.24 | 328,297 | +0.64(+1.02%) |
Dec 12, 2019 | 62.61 | 63.04 | 62.53 | 62.60 | 404,736 | -0.12(-0.20%) |
Dec 11, 2019 | 62.31 | 62.98 | 62.20 | 62.72 | 362,469 | +0.46(+0.75%) |
Dec 10, 2019 | 61.95 | 62.37 | 61.91 | 62.26 | 426,914 | +0.12(+0.20%) |
Dec 09, 2019 | 62.15 | 62.64 | 62.02 | 62.13 | 341,888 | -0.05(-0.08%) |
Dec 06, 2019 | 61.86 | 62.23 | 61.58 | 62.19 | 716,275 | +0.50(+0.81%) |
Dec 05, 2019 | 61.09 | 61.79 | 61.08 | 61.69 | 324,542 | +0.62(+1.02%) |
Dec 04, 2019 | 61.20 | 61.20 | 60.67 | 61.06 | 515,225 | +0.11(+0.19%) |
Dec 03, 2019 | 61.19 | 61.60 | 60.84 | 60.95 | 474,012 | -0.46(-0.76%) |
Dec 02, 2019 | 61.42 | 61.82 | 60.80 | 61.41 | 798,136 | -0.41(-0.67%) |
Nov 29, 2019 | 62.01 | 62.15 | 61.59 | 61.83 | 208,595 | -0.27(-0.44%) |
Nov 27, 2019 | 62.75 | 62.80 | 61.97 | 62.10 | 1,169,981 | -0.54(-0.87%) |
Nov 26, 2019 | 62.78 | 63.07 | 62.55 | 62.64 | 557,987 | -0.20(-0.32%) |
Nov 25, 2019 | 62.62 | 62.98 | 62.50 | 62.84 | 325,339 | +0.39(+0.63%) |
Nov 22, 2019 | 62.75 | 62.91 | 62.10 | 62.45 | 383,299 | -0.33(-0.53%) |
Nov 21, 2019 | 62.63 | 63.58 | 62.55 | 62.78 | 692,114 | +0.16(+0.25%) |
Nov 20, 2019 | 62.34 | 62.93 | 61.85 | 62.62 | 461,224 | +0.66(+1.06%) |
Nov 19, 2019 | 61.49 | 62.06 | 61.41 | 61.97 | 411,767 | +0.43(+0.70%) |
Nov 18, 2019 | 60.77 | 61.55 | 60.77 | 61.53 | 369,764 | +0.55(+0.89%) |
Nov 15, 2019 | 60.63 | 61.02 | 60.39 | 60.99 | 305,283 | +0.57(+0.95%) |
Nov 14, 2019 | 59.91 | 60.43 | 59.88 | 60.42 | 377,964 | +0.39(+0.65%) |
Nov 13, 2019 | 59.00 | 60.20 | 59.00 | 60.03 | 501,605 | +0.91(+1.54%) |
Nov 12, 2019 | 59.51 | 59.60 | 58.90 | 59.12 | 392,290 | -0.42(-0.70%) |
Nov 11, 2019 | 58.70 | 60.25 | 58.67 | 59.53 | 681,711 | +1.27(+2.19%) |
Nov 08, 2019 | 57.77 | 58.73 | 57.77 | 58.26 | 332,302 | +0.47(+0.81%) |
Nov 07, 2019 | 57.83 | 58.11 | 57.68 | 57.79 | 449,651 | -0.03(-0.04%) |
Nov 06, 2019 | 57.82 | 58.41 | 57.59 | 57.82 | 607,186 | +0.11(+0.20%) |
Nov 05, 2019 | 58.06 | 58.21 | 57.43 | 57.71 | 671,300 | -0.41(-0.70%) |
Nov 04, 2019 | 58.61 | 58.63 | 57.97 | 58.11 | 502,667 | -0.44(-0.75%) |
Nov 01, 2019 | 58.53 | 58.93 | 58.23 | 58.56 | 464,738 | +0.30(+0.52%) |
Oct 31, 2019 | 58.57 | 58.67 | 57.75 | 58.25 | 621,458 | -0.52(-0.88%) |
Oct 30, 2019 | 58.21 | 58.81 | 58.13 | 58.77 | 577,239 | +0.70(+1.21%) |
Oct 29, 2019 | 57.42 | 58.30 | 57.42 | 58.07 | 349,472 | +0.63(+1.10%) |
Oct 28, 2019 | 57.45 | 57.59 | 57.14 | 57.44 | 287,652 | +0.15(+0.26%) |
Oct 25, 2019 | 57.91 | 57.94 | 57.19 | 57.29 | 309,786 | -0.85(-1.46%) |
Oct 24, 2019 | 57.47 | 58.29 | 57.47 | 58.14 | 450,137 | +0.56(+0.98%) |
Oct 23, 2019 | 57.52 | 57.99 | 57.36 | 57.58 | 480,150 | -0.07(-0.12%) |
Oct 22, 2019 | 58.14 | 58.82 | 57.58 | 57.65 | 325,918 | -0.48(-0.83%) |
Oct 21, 2019 | 57.72 | 58.13 | 57.26 | 58.13 | 326,433 | +0.36(+0.63%) |
Oct 18, 2019 | 57.92 | 58.08 | 57.46 | 57.77 | 250,554 | -0.03(-0.06%) |
Oct 17, 2019 | 57.50 | 58.05 | 57.48 | 57.80 | 317,861 | +0.42(+0.74%) |
Oct 16, 2019 | 57.29 | 57.43 | 56.37 | 57.38 | 533,328 | -0.05(-0.09%) |
Oct 15, 2019 | 57.88 | 58.14 | 57.27 | 57.43 | 468,121 | -0.57(-0.99%) |
Oct 14, 2019 | 57.67 | 58.33 | 57.59 | 58.00 | 155,103 | +0.10(+0.16%) |
Oct 11, 2019 | 58.63 | 58.88 | 57.90 | 57.91 | 357,934 | -0.19(-0.33%) |
Oct 10, 2019 | 58.02 | 58.54 | 57.65 | 58.10 | 413,508 | +0.05(+0.09%) |
Oct 09, 2019 | 57.47 | 58.15 | 57.44 | 58.04 | 334,386 | +0.95(+1.67%) |
Oct 08, 2019 | 57.79 | 57.97 | 57.06 | 57.09 | 476,357 | -1.04(-1.79%) |
Oct 07, 2019 | 58.03 | 58.33 | 57.77 | 58.13 | 212,604 | -0.15(-0.25%) |
Oct 04, 2019 | 57.97 | 58.43 | 57.78 | 58.28 | 308,516 | +0.69(+1.20%) |
Oct 03, 2019 | 56.85 | 57.59 | 56.48 | 57.59 | 267,109 | +0.61(+1.06%) |
Oct 02, 2019 | 57.13 | 57.57 | 56.59 | 56.98 | 533,916 | -0.62(-1.08%) |
Oct 01, 2019 | 58.08 | 58.57 | 57.39 | 57.60 | 314,811 | -0.32(-0.55%) |
Sep 30, 2019 | 57.50 | 58.34 | 57.21 | 57.92 | 673,962 | +0.50(+0.87%) |
Sep 27, 2019 | 58.71 | 58.84 | 57.12 | 57.42 | 410,124 | -1.04(-1.78%) |
Sep 26, 2019 | 58.36 | 58.63 | 58.06 | 58.46 | 493,369 | -0.18(-0.31%) |
Sep 25, 2019 | 58.49 | 58.72 | 58.05 | 58.64 | 355,385 | +0.30(+0.52%) |
Sep 24, 2019 | 58.21 | 58.90 | 58.00 | 58.34 | 427,876 | +0.33(+0.57%) |
Sep 23, 2019 | 57.79 | 58.10 | 57.59 | 58.01 | 406,439 | +0.20(+0.34%) |
Sep 20, 2019 | 58.51 | 58.97 | 57.65 | 57.81 | 525,356 | -0.69(-1.18%) |
Sep 19, 2019 | 58.17 | 58.83 | 58.17 | 58.50 | 268,425 | +0.16(+0.27%) |
Sep 18, 2019 | 58.34 | 58.59 | 57.74 | 58.35 | 427,477 | -0.24(-0.41%) |
Sep 17, 2019 | 57.46 | 58.90 | 57.46 | 58.59 | 585,992 | +1.21(+2.11%) |
Sep 16, 2019 | 57.77 | 57.85 | 57.16 | 57.38 | 582,933 | -0.59(-1.02%) |
Sep 13, 2019 | 58.30 | 58.95 | 57.72 | 57.97 | 379,295 | -0.42(-0.73%) |
Sep 12, 2019 | 57.82 | 58.81 | 57.78 | 58.39 | 805,337 | +0.55(+0.96%) |
Sep 11, 2019 | 58.58 | 58.58 | 57.00 | 57.84 | 1,094,485 | -1.01(-1.72%) |
Sep 10, 2019 | 59.79 | 59.83 | 58.43 | 58.85 | 791,422 | -1.13(-1.89%) |
Sep 09, 2019 | 61.49 | 61.49 | 59.58 | 59.98 | 1,012,073 | -1.32(-2.15%) |
Sep 06, 2019 | 61.37 | 61.73 | 61.21 | 61.30 | 511,154 | +0.10(+0.17%) |
Sep 05, 2019 | 60.72 | 61.72 | 60.71 | 61.20 | 644,541 | +0.83(+1.38%) |
Sep 04, 2019 | 59.86 | 60.39 | 59.67 | 60.37 | 531,048 | +0.87(+1.46%) |
Sep 03, 2019 | 59.21 | 60.20 | 59.01 | 59.50 | 732,265 | +0.02(+0.03%) |
Aug 30, 2019 | 59.57 | 59.58 | 58.72 | 59.48 | 668,991 | +0.13(+0.22%) |
Aug 29, 2019 | 58.74 | 59.54 | 58.62 | 59.35 | 649,718 | +0.96(+1.65%) |
Aug 28, 2019 | 58.28 | 58.56 | 57.92 | 58.39 | 323,225 | +0.13(+0.22%) |
Aug 27, 2019 | 57.79 | 58.50 | 57.73 | 58.26 | 441,578 | +0.75(+1.31%) |
Aug 26, 2019 | 57.21 | 57.52 | 56.74 | 57.51 | 302,515 | +0.59(+1.03%) |
Aug 23, 2019 | 58.07 | 58.55 | 56.79 | 56.92 | 396,730 | -1.39(-2.39%) |
Aug 22, 2019 | 58.73 | 58.88 | 57.95 | 58.31 | 332,262 | -0.13(-0.22%) |
Aug 21, 2019 | 57.76 | 58.75 | 57.45 | 58.44 | 353,300 | +0.75(+1.30%) |
Aug 20, 2019 | 57.67 | 57.96 | 57.26 | 57.69 | 560,540 | +0.00(+0.00%) |
Aug 19, 2019 | 57.92 | 58.20 | 57.61 | 57.69 | 388,565 | +0.02(+0.03%) |
Aug 16, 2019 | 56.45 | 57.72 | 56.35 | 57.67 | 931,468 | +1.45(+2.57%) |
Aug 15, 2019 | 56.26 | 56.52 | 55.83 | 56.23 | 387,601 | +0.15(+0.27%) |
Aug 14, 2019 | 56.95 | 57.63 | 55.87 | 56.07 | 435,758 | -1.45(-2.51%) |
Aug 13, 2019 | 57.03 | 57.75 | 56.93 | 57.52 | 471,348 | +0.35(+0.61%) |
Aug 12, 2019 | 57.70 | 58.09 | 57.02 | 57.17 | 233,665 | -0.80(-1.39%) |
Aug 09, 2019 | 57.71 | 58.20 | 57.51 | 57.97 | 377,755 | +0.26(+0.44%) |
Aug 08, 2019 | 57.95 | 58.17 | 56.78 | 57.72 | 643,367 | +0.07(+0.12%) |
Aug 07, 2019 | 56.53 | 57.79 | 56.21 | 57.65 | 873,362 | +0.97(+1.71%) |
Aug 06, 2019 | 55.70 | 56.79 | 55.45 | 56.68 | 1,065,129 | +1.18(+2.13%) |
Aug 05, 2019 | 56.61 | 56.64 | 55.16 | 55.50 | 648,275 | -1.63(-2.86%) |
Aug 02, 2019 | 58.07 | 58.48 | 56.24 | 57.14 | 987,705 | -1.21(-2.08%) |
Aug 01, 2019 | 58.40 | 59.45 | 56.74 | 58.35 | 1,858,435 | +0.90(+1.56%) |
Jul 31, 2019 | 58.55 | 58.65 | 56.92 | 57.45 | 1,124,301 | -1.13(-1.93%) |
Jul 30, 2019 | 58.06 | 59.15 | 57.96 | 58.58 | 953,682 | +0.16(+0.28%) |
Jul 29, 2019 | 59.91 | 60.31 | 58.09 | 58.42 | 1,258,206 | -1.80(-3.00%) |
Jul 26, 2019 | 57.80 | 60.67 | 57.75 | 60.22 | 2,006,744 | +2.52(+4.37%) |
Jul 25, 2019 | 57.84 | 58.03 | 57.56 | 57.70 | 526,033 | -0.07(-0.12%) |
Jul 24, 2019 | 58.39 | 58.58 | 57.37 | 57.77 | 698,532 | -0.68(-1.16%) |
Jul 23, 2019 | 58.33 | 58.51 | 57.89 | 58.44 | 312,948 | +0.15(+0.25%) |
Jul 22, 2019 | 58.04 | 58.35 | 57.79 | 58.30 | 381,779 | +0.42(+0.72%) |
Jul 19, 2019 | 58.66 | 58.67 | 57.86 | 57.88 | 378,456 | -0.56(-0.95%) |
Jul 18, 2019 | 57.63 | 58.56 | 57.48 | 58.44 | 343,300 | +0.52(+0.90%) |
Jul 17, 2019 | 57.84 | 58.32 | 57.76 | 57.91 | 469,424 | +0.10(+0.18%) |
Jul 16, 2019 | 57.95 | 57.97 | 57.49 | 57.81 | 324,749 | -0.27(-0.46%) |
Jul 15, 2019 | 57.74 | 58.20 | 57.43 | 58.08 | 382,966 | +0.44(+0.77%) |
Jul 12, 2019 | 57.32 | 57.71 | 57.08 | 57.63 | 353,086 | +0.48(+0.84%) |
Jul 11, 2019 | 56.95 | 57.18 | 56.42 | 57.15 | 370,280 | +0.24(+0.42%) |
Jul 10, 2019 | 56.76 | 57.16 | 56.67 | 56.91 | 404,207 | +0.17(+0.30%) |
Jul 09, 2019 | 56.37 | 56.79 | 56.28 | 56.74 | 594,858 | +0.18(+0.32%) |
Jul 08, 2019 | 56.49 | 56.68 | 56.09 | 56.56 | 305,550 | +0.01(+0.02%) |
Jul 05, 2019 | 56.37 | 56.59 | 55.44 | 56.55 | 346,655 | -0.30(-0.53%) |
Jul 03, 2019 | 56.11 | 56.93 | 56.11 | 56.85 | 154,328 | +0.80(+1.43%) |
Jul 02, 2019 | 55.62 | 56.38 | 55.38 | 56.05 | 538,390 | +0.68(+1.24%) |
Jul 01, 2019 | 55.36 | 55.54 | 55.06 | 55.36 | 303,229 | +0.23(+0.42%) |
Jun 28, 2019 | 54.77 | 55.20 | 54.67 | 55.13 | 524,835 | +0.20(+0.36%) |
Jun 27, 2019 | 54.48 | 55.07 | 54.24 | 54.94 | 369,564 | +0.39(+0.72%) |
Jun 26, 2019 | 55.55 | 55.55 | 54.42 | 54.54 | 706,601 | -0.83(-1.50%) |
Jun 25, 2019 | 55.42 | 55.93 | 55.20 | 55.37 | 526,436 | -0.93(-1.66%) |
Jun 24, 2019 | 56.76 | 56.76 | 56.21 | 56.31 | 273,453 | -0.14(-0.24%) |
Jun 21, 2019 | 56.83 | 56.83 | 56.22 | 56.44 | 644,674 | -0.45(-0.80%) |
Jun 20, 2019 | 57.49 | 57.51 | 56.54 | 56.90 | 422,937 | -0.13(-0.22%) |
Jun 19, 2019 | 55.82 | 57.09 | 55.72 | 57.02 | 397,415 | +1.02(+1.82%) |
Jun 18, 2019 | 56.02 | 56.05 | 55.64 | 56.01 | 332,616 | +0.47(+0.85%) |
Jun 17, 2019 | 55.63 | 55.92 | 55.52 | 55.54 | 330,365 | -0.14(-0.25%) |
Jun 14, 2019 | 55.47 | 55.83 | 55.25 | 55.67 | 645,843 | +0.16(+0.29%) |
Jun 13, 2019 | 56.48 | 56.64 | 55.37 | 55.51 | 453,018 | -0.88(-1.56%) |
Jun 12, 2019 | 55.84 | 56.59 | 55.72 | 56.39 | 388,603 | +0.43(+0.76%) |
Jun 11, 2019 | 56.08 | 56.44 | 55.61 | 55.96 | 344,014 | -0.22(-0.40%) |
Jun 10, 2019 | 57.38 | 57.38 | 56.00 | 56.19 | 405,073 | -1.01(-1.76%) |
Jun 07, 2019 | 56.45 | 57.20 | 56.45 | 57.20 | 493,618 | +0.94(+1.67%) |
Jun 06, 2019 | 55.92 | 56.32 | 55.46 | 56.25 | 508,680 | +0.45(+0.81%) |
Jun 05, 2019 | 54.51 | 56.05 | 54.51 | 55.80 | 556,477 | +1.57(+2.89%) |
Jun 04, 2019 | 54.74 | 54.77 | 53.91 | 54.24 | 423,866 | -0.29(-0.53%) |
Jun 03, 2019 | 54.48 | 54.82 | 54.30 | 54.53 | 558,445 | +0.05(+0.09%) |
May 31, 2019 | 53.99 | 54.50 | 53.99 | 54.48 | 500,166 | +0.08(+0.14%) |
May 30, 2019 | 54.47 | 54.73 | 54.19 | 54.40 | 563,860 | +0.09(+0.16%) |
May 29, 2019 | 55.52 | 55.70 | 54.17 | 54.31 | 702,707 | -1.21(-2.17%) |
May 28, 2019 | 55.54 | 56.16 | 55.41 | 55.52 | 663,563 | +0.00(+0.00%) |
May 24, 2019 | 55.48 | 55.69 | 55.29 | 55.52 | 340,926 | +0.24(+0.43%) |
May 23, 2019 | 55.63 | 55.63 | 54.90 | 55.28 | 398,164 | -0.36(-0.65%) |
May 22, 2019 | 55.51 | 56.09 | 55.31 | 55.64 | 455,940 | +0.58(+1.05%) |
May 21, 2019 | 54.75 | 55.19 | 54.66 | 55.06 | 323,962 | +0.40(+0.73%) |
May 20, 2019 | 54.55 | 55.13 | 54.47 | 54.66 | 313,160 | -0.19(-0.34%) |
May 17, 2019 | 54.82 | 55.32 | 54.81 | 54.85 | 492,749 | -0.19(-0.35%) |
May 16, 2019 | 54.75 | 55.38 | 54.75 | 55.04 | 453,328 | +0.38(+0.69%) |
May 15, 2019 | 54.04 | 54.93 | 54.04 | 54.66 | 358,987 | +0.45(+0.83%) |
May 14, 2019 | 53.52 | 54.30 | 53.52 | 54.22 | 380,446 | +0.63(+1.18%) |
May 13, 2019 | 53.47 | 54.15 | 53.29 | 53.58 | 587,654 | -0.53(-0.98%) |
May 10, 2019 | 53.32 | 54.17 | 53.00 | 54.12 | 743,507 | +0.71(+1.33%) |
May 09, 2019 | 52.74 | 53.64 | 52.61 | 53.41 | 893,841 | +0.44(+0.83%) |
May 08, 2019 | 52.35 | 53.26 | 52.03 | 52.97 | 1,453,803 | +1.48(+2.87%) |
May 07, 2019 | 51.83 | 52.34 | 51.39 | 51.49 | 559,904 | -0.65(-1.25%) |
May 06, 2019 | 51.40 | 52.15 | 51.37 | 52.14 | 395,655 | +0.18(+0.34%) |
May 03, 2019 | 52.38 | 52.56 | 51.80 | 51.96 | 348,241 | -0.08(-0.15%) |
May 02, 2019 | 51.91 | 52.22 | 51.69 | 52.04 | 209,574 | +0.04(+0.08%) |