Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 55.83 | 56.45 | 55.18 | 55.33 | 625,428 | -0.45(-0.80%) |
Jul 31, 2019 | 56.43 | 56.46 | 55.37 | 55.78 | 306,919 | -0.62(-1.09%) |
Jul 30, 2019 | 56.34 | 56.48 | 56.20 | 56.40 | 292,001 | -0.15(-0.26%) |
Jul 29, 2019 | 56.62 | 56.67 | 56.41 | 56.55 | 625,512 | -0.06(-0.10%) |
Jul 26, 2019 | 56.41 | 56.67 | 56.38 | 56.60 | 270,703 | +0.39(+0.70%) |
Jul 25, 2019 | 56.41 | 56.41 | 56.10 | 56.21 | 305,453 | -0.29(-0.51%) |
Jul 24, 2019 | 56.06 | 56.53 | 56.06 | 56.50 | 3,022,597 | +0.29(+0.51%) |
Jul 23, 2019 | 56.09 | 56.23 | 55.88 | 56.21 | 207,507 | +0.34(+0.60%) |
Jul 22, 2019 | 55.83 | 55.98 | 55.72 | 55.87 | 2,819,678 | +0.16(+0.28%) |
Jul 19, 2019 | 56.33 | 56.34 | 55.72 | 55.72 | 7,246,987 | -0.39(-0.70%) |
Jul 18, 2019 | 55.81 | 56.17 | 55.71 | 56.11 | 400,939 | +0.22(+0.40%) |
Jul 17, 2019 | 56.21 | 56.21 | 55.88 | 55.88 | 5,427,014 | -0.29(-0.51%) |
Jul 16, 2019 | 56.40 | 56.40 | 56.14 | 56.17 | 197,188 | -0.25(-0.45%) |
Jul 15, 2019 | 56.46 | 56.46 | 56.31 | 56.42 | 224,789 | +0.05(+0.08%) |
Jul 12, 2019 | 56.19 | 56.41 | 56.17 | 56.38 | 192,378 | +0.26(+0.47%) |
Jul 11, 2019 | 56.09 | 56.12 | 55.89 | 56.12 | 967,886 | +0.19(+0.33%) |
Jul 10, 2019 | 55.91 | 56.12 | 55.80 | 55.93 | 851,212 | +0.22(+0.40%) |
Jul 09, 2019 | 55.39 | 55.76 | 55.39 | 55.71 | 190,395 | +0.10(+0.18%) |
Jul 08, 2019 | 55.65 | 55.71 | 55.49 | 55.60 | 550,183 | -0.25(-0.45%) |
Jul 05, 2019 | 55.72 | 55.92 | 55.44 | 55.86 | 123,710 | -0.09(-0.17%) |
Jul 03, 2019 | 55.60 | 55.95 | 55.58 | 55.95 | 148,280 | +0.49(+0.89%) |
Jul 02, 2019 | 55.29 | 55.45 | 55.15 | 55.45 | 197,018 | +0.18(+0.32%) |
Jul 01, 2019 | 55.46 | 55.55 | 55.04 | 55.28 | 771,709 | +0.50(+0.92%) |
Jun 28, 2019 | 54.63 | 54.86 | 54.55 | 54.77 | 268,128 | +0.33(+0.60%) |
Jun 27, 2019 | 54.35 | 54.55 | 54.33 | 54.45 | 201,789 | +0.25(+0.46%) |
Jun 26, 2019 | 54.49 | 54.62 | 54.19 | 54.20 | 257,289 | -0.13(-0.24%) |
Jun 25, 2019 | 54.86 | 54.86 | 54.30 | 54.33 | 181,568 | -0.50(-0.92%) |
Jun 24, 2019 | 54.95 | 55.01 | 54.80 | 54.83 | 220,804 | -0.08(-0.15%) |
Jun 21, 2019 | 54.96 | 55.15 | 54.88 | 54.91 | 340,722 | -0.15(-0.27%) |
Jun 20, 2019 | 55.12 | 55.13 | 54.63 | 55.06 | 539,885 | +0.48(+0.88%) |
Jun 19, 2019 | 54.40 | 54.66 | 54.28 | 54.58 | 186,507 | +0.21(+0.39%) |
Jun 18, 2019 | 54.21 | 54.58 | 54.06 | 54.36 | 329,178 | +0.51(+0.95%) |
Jun 17, 2019 | 53.92 | 54.00 | 53.82 | 53.85 | 213,189 | +0.00(+0.00%) |
Jun 14, 2019 | 53.89 | 53.98 | 53.71 | 53.85 | 176,503 | -0.12(-0.22%) |
Jun 13, 2019 | 53.87 | 54.00 | 53.76 | 53.97 | 183,845 | +0.28(+0.52%) |
Jun 12, 2019 | 53.72 | 53.84 | 53.60 | 53.70 | 255,052 | -0.06(-0.10%) |
Jun 11, 2019 | 54.21 | 54.22 | 53.63 | 53.75 | 168,213 | -0.07(-0.12%) |
Jun 10, 2019 | 53.89 | 54.16 | 53.81 | 53.82 | 281,403 | +0.25(+0.47%) |
Jun 07, 2019 | 53.25 | 53.80 | 53.22 | 53.57 | 237,600 | +0.52(+0.98%) |
Jun 06, 2019 | 52.83 | 53.21 | 52.68 | 53.05 | 174,395 | +0.32(+0.62%) |
Jun 05, 2019 | 52.57 | 52.75 | 52.28 | 52.72 | 275,215 | +0.44(+0.83%) |
Jun 04, 2019 | 51.64 | 52.29 | 51.57 | 52.29 | 213,637 | +1.13(+2.21%) |
Jun 03, 2019 | 51.32 | 51.55 | 50.92 | 51.15 | 451,755 | -0.17(-0.33%) |
May 31, 2019 | 51.38 | 51.59 | 51.23 | 51.32 | 244,388 | -0.58(-1.11%) |
May 30, 2019 | 52.05 | 52.14 | 51.71 | 51.90 | 156,527 | +0.10(+0.20%) |
May 29, 2019 | 51.92 | 51.95 | 51.53 | 51.79 | 448,325 | -0.38(-0.73%) |
May 28, 2019 | 52.74 | 52.92 | 52.17 | 52.17 | 145,049 | -0.46(-0.88%) |
May 24, 2019 | 52.88 | 52.88 | 52.53 | 52.64 | 274,129 | +0.12(+0.23%) |
May 23, 2019 | 52.69 | 52.69 | 52.26 | 52.52 | 349,908 | -0.63(-1.19%) |
May 22, 2019 | 53.06 | 53.31 | 53.06 | 53.15 | 252,524 | -0.12(-0.23%) |
May 21, 2019 | 53.11 | 53.37 | 53.08 | 53.27 | 145,549 | +0.47(+0.90%) |
May 20, 2019 | 52.83 | 53.07 | 52.67 | 52.80 | 209,386 | -0.40(-0.75%) |
May 17, 2019 | 53.02 | 53.69 | 53.02 | 53.19 | 215,941 | -0.30(-0.56%) |
May 16, 2019 | 53.18 | 53.80 | 53.13 | 53.49 | 190,371 | +0.46(+0.88%) |
May 15, 2019 | 52.37 | 53.14 | 52.36 | 53.03 | 5,832,592 | +0.33(+0.63%) |
May 14, 2019 | 52.45 | 53.01 | 52.45 | 52.69 | 367,691 | +0.45(+0.87%) |
May 13, 2019 | 52.58 | 52.72 | 52.05 | 52.24 | 358,444 | -1.35(-2.53%) |
May 10, 2019 | 53.17 | 53.73 | 52.52 | 53.59 | 382,207 | +0.21(+0.40%) |
May 09, 2019 | 53.06 | 53.47 | 52.75 | 53.38 | 339,033 | -0.10(-0.19%) |
May 08, 2019 | 53.51 | 53.83 | 53.37 | 53.48 | 394,942 | -0.07(-0.14%) |
May 07, 2019 | 54.08 | 54.14 | 53.20 | 53.56 | 286,400 | -0.97(-1.79%) |
May 06, 2019 | 53.83 | 54.61 | 53.65 | 54.53 | 264,415 | -0.18(-0.32%) |
May 03, 2019 | 54.48 | 54.75 | 54.48 | 54.71 | 194,390 | +0.45(+0.84%) |
May 02, 2019 | 54.22 | 54.47 | 53.92 | 54.25 | 235,737 | -0.05(-0.09%) |
May 01, 2019 | 54.87 | 54.87 | 54.29 | 54.30 | 220,829 | -0.47(-0.86%) |
Apr 30, 2019 | 54.61 | 54.78 | 54.32 | 54.77 | 269,997 | +0.13(+0.24%) |
Apr 29, 2019 | 54.66 | 54.75 | 54.59 | 54.64 | 833,144 | +0.00(+0.00%) |
Apr 26, 2019 | 54.36 | 54.64 | 54.23 | 54.64 | 180,813 | +0.26(+0.48%) |
Apr 25, 2019 | 54.43 | 54.51 | 54.12 | 54.38 | 202,565 | -0.03(-0.05%) |
Apr 24, 2019 | 54.46 | 54.60 | 54.40 | 54.41 | 191,925 | -0.03(-0.05%) |
Apr 23, 2019 | 54.03 | 54.49 | 53.98 | 54.44 | 274,855 | +0.49(+0.91%) |
Apr 22, 2019 | 53.81 | 53.96 | 53.77 | 53.95 | 184,459 | -0.01(-0.02%) |
Apr 18, 2019 | 53.98 | 54.00 | 53.67 | 53.96 | 207,644 | +0.13(+0.24%) |
Apr 17, 2019 | 54.23 | 54.23 | 53.75 | 53.83 | 423,366 | -0.19(-0.34%) |
Apr 16, 2019 | 54.26 | 54.29 | 53.90 | 54.01 | 417,269 | -0.08(-0.15%) |
Apr 15, 2019 | 54.12 | 54.29 | 53.91 | 54.09 | 242,556 | +0.00(+0.00%) |
Apr 12, 2019 | 54.09 | 54.13 | 53.93 | 54.09 | 180,813 | +0.28(+0.52%) |
Apr 11, 2019 | 53.87 | 53.88 | 53.69 | 53.82 | 165,347 | +0.04(+0.07%) |
Apr 10, 2019 | 53.65 | 53.81 | 53.59 | 53.78 | 262,652 | +0.20(+0.38%) |
Apr 09, 2019 | 53.69 | 53.72 | 53.47 | 53.58 | 280,599 | -0.31(-0.57%) |
Apr 08, 2019 | 53.71 | 53.88 | 53.58 | 53.88 | 1,557,867 | +0.06(+0.12%) |
Apr 05, 2019 | 53.70 | 53.83 | 53.69 | 53.82 | 160,770 | +0.26(+0.49%) |
Apr 04, 2019 | 53.53 | 53.61 | 53.32 | 53.56 | 186,418 | +0.07(+0.14%) |
Apr 03, 2019 | 53.50 | 53.67 | 53.33 | 53.48 | 282,130 | +0.20(+0.38%) |
Apr 02, 2019 | 53.30 | 53.32 | 53.15 | 53.28 | 190,452 | -0.05(-0.09%) |