Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.52 | 55.80 | 54.52 | 55.19 | 1,216,054 | -1.09(-1.94%) |
Apr 29, 2020 | 56.06 | 57.21 | 55.23 | 56.28 | 1,201,160 | +2.03(+3.75%) |
Apr 28, 2020 | 54.10 | 54.58 | 53.50 | 54.25 | 1,400,785 | +1.86(+3.54%) |
Apr 27, 2020 | 51.81 | 53.14 | 51.69 | 52.39 | 1,124,252 | +0.88(+1.71%) |
Apr 24, 2020 | 51.62 | 52.03 | 50.94 | 51.51 | 1,234,452 | +0.09(+0.18%) |
Apr 23, 2020 | 51.78 | 52.32 | 50.97 | 51.42 | 993,348 | -0.44(-0.85%) |
Apr 22, 2020 | 54.17 | 54.95 | 51.55 | 51.86 | 1,001,524 | -1.31(-2.47%) |
Apr 21, 2020 | 51.92 | 53.96 | 50.86 | 53.17 | 1,142,732 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.78 | 51.09 | 52.46 | 1,388,843 | -0.34(-0.64%) |
Apr 17, 2020 | 52.69 | 53.47 | 51.72 | 52.80 | 506,214 | +2.01(+3.96%) |
Apr 16, 2020 | 52.20 | 52.70 | 50.05 | 50.79 | 501,076 | -1.20(-2.31%) |
Apr 15, 2020 | 54.03 | 54.65 | 51.57 | 52.00 | 784,252 | -3.82(-6.85%) |
Apr 14, 2020 | 54.73 | 56.45 | 54.73 | 55.82 | 484,575 | +1.95(+3.62%) |
Apr 13, 2020 | 56.96 | 57.49 | 53.18 | 53.87 | 387,233 | -3.59(-6.25%) |
Apr 09, 2020 | 55.49 | 58.49 | 54.88 | 57.46 | 581,480 | +3.28(+6.05%) |
Apr 08, 2020 | 52.13 | 54.51 | 50.33 | 54.18 | 384,483 | +3.27(+6.43%) |
Apr 07, 2020 | 52.91 | 54.08 | 50.75 | 50.91 | 867,965 | -0.01(-0.02%) |
Apr 06, 2020 | 50.78 | 53.06 | 50.01 | 50.92 | 945,990 | +2.53(+5.24%) |
Apr 03, 2020 | 50.73 | 51.72 | 47.85 | 48.38 | 782,385 | -2.98(-5.81%) |
Apr 02, 2020 | 51.17 | 52.19 | 49.07 | 51.37 | 777,997 | -0.03(-0.07%) |
Apr 01, 2020 | 50.68 | 52.13 | 47.88 | 51.40 | 3,421,438 | -1.07(-2.04%) |
Mar 31, 2020 | 52.51 | 54.23 | 51.78 | 52.47 | 2,306,883 | -1.63(-3.01%) |
Mar 30, 2020 | 53.90 | 54.58 | 51.35 | 54.10 | 920,249 | +0.64(+1.19%) |
Mar 27, 2020 | 51.64 | 54.99 | 50.12 | 53.46 | 3,044,840 | +0.19(+0.37%) |
Mar 26, 2020 | 50.76 | 53.27 | 50.06 | 53.27 | 970,976 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.80 | 47.84 | 50.05 | 1,766,466 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.01 | 45.59 | 48.13 | 1,176,860 | +3.48(+7.80%) |
Mar 23, 2020 | 43.88 | 45.32 | 42.65 | 44.64 | 1,306,973 | +0.40(+0.91%) |
Mar 20, 2020 | 44.21 | 48.35 | 42.44 | 44.24 | 850,065 | +0.75(+1.72%) |
Mar 19, 2020 | 40.74 | 45.76 | 37.96 | 43.49 | 1,165,274 | +2.73(+6.69%) |
Mar 18, 2020 | 47.93 | 49.80 | 38.56 | 40.77 | 931,088 | -10.25(-20.09%) |
Mar 17, 2020 | 48.76 | 51.02 | 46.64 | 51.02 | 897,014 | +3.19(+6.67%) |
Mar 16, 2020 | 56.26 | 58.75 | 46.94 | 47.83 | 1,053,440 | -13.27(-21.72%) |
Mar 13, 2020 | 59.34 | 61.27 | 57.37 | 61.10 | 1,200,575 | +4.27(+7.52%) |
Mar 12, 2020 | 57.28 | 60.18 | 53.69 | 56.82 | 1,030,343 | -4.07(-6.69%) |
Mar 11, 2020 | 62.90 | 63.09 | 60.33 | 60.89 | 669,529 | -3.00(-4.69%) |
Mar 10, 2020 | 62.19 | 63.94 | 60.38 | 63.89 | 820,818 | +2.74(+4.47%) |
Mar 09, 2020 | 61.06 | 62.44 | 60.31 | 61.15 | 620,993 | -3.18(-4.94%) |
Mar 06, 2020 | 63.48 | 64.68 | 62.22 | 64.34 | 1,111,935 | -0.26(-0.40%) |
Mar 05, 2020 | 64.32 | 64.79 | 63.64 | 64.60 | 490,233 | -0.58(-0.89%) |
Mar 04, 2020 | 63.38 | 65.18 | 63.32 | 65.18 | 602,604 | +2.71(+4.34%) |
Mar 03, 2020 | 62.67 | 64.45 | 61.58 | 62.46 | 769,430 | +0.05(+0.08%) |
Mar 02, 2020 | 60.63 | 62.67 | 59.36 | 62.41 | 687,754 | +2.13(+3.54%) |
Feb 28, 2020 | 59.37 | 60.61 | 57.69 | 60.28 | 1,842,264 | -0.29(-0.47%) |
Feb 27, 2020 | 63.68 | 63.70 | 60.56 | 60.57 | 506,740 | -3.83(-5.94%) |
Feb 26, 2020 | 64.36 | 65.88 | 63.99 | 64.39 | 436,423 | +0.04(+0.07%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.66 | 64.35 | 718,248 | -1.38(-2.09%) |
Feb 24, 2020 | 66.27 | 66.84 | 65.15 | 65.73 | 840,789 | -1.10(-1.65%) |
Feb 21, 2020 | 66.80 | 67.58 | 65.97 | 66.83 | 795,498 | +0.40(+0.61%) |
Feb 20, 2020 | 64.39 | 66.86 | 64.39 | 66.43 | 510,264 | +2.02(+3.14%) |
Feb 19, 2020 | 65.27 | 65.27 | 63.98 | 64.40 | 312,250 | -0.79(-1.21%) |
Feb 18, 2020 | 65.16 | 65.39 | 64.72 | 65.19 | 278,525 | +0.15(+0.23%) |
Feb 14, 2020 | 64.21 | 65.07 | 64.05 | 65.04 | 488,593 | +0.92(+1.44%) |
Feb 13, 2020 | 63.39 | 64.43 | 63.39 | 64.12 | 245,789 | +0.74(+1.17%) |
Feb 12, 2020 | 64.03 | 64.04 | 62.95 | 63.38 | 321,786 | -0.75(-1.17%) |
Feb 11, 2020 | 65.22 | 65.59 | 63.98 | 64.13 | 389,320 | -0.89(-1.37%) |
Feb 10, 2020 | 65.05 | 65.18 | 64.47 | 65.02 | 591,620 | +0.36(+0.56%) |
Feb 07, 2020 | 64.46 | 64.78 | 64.21 | 64.65 | 289,748 | +0.39(+0.61%) |
Feb 06, 2020 | 63.88 | 64.71 | 63.79 | 64.26 | 265,942 | +0.43(+0.67%) |
Feb 05, 2020 | 64.05 | 64.18 | 63.40 | 63.83 | 585,581 | -0.18(-0.29%) |
Feb 04, 2020 | 63.79 | 64.36 | 63.40 | 64.02 | 244,872 | +0.30(+0.47%) |
Feb 03, 2020 | 63.85 | 64.18 | 63.55 | 63.71 | 311,281 | -0.02(-0.03%) |
Jan 31, 2020 | 63.70 | 64.02 | 63.37 | 63.73 | 520,642 | -0.01(-0.01%) |
Jan 30, 2020 | 63.74 | 64.04 | 63.31 | 63.74 | 233,816 | -0.25(-0.39%) |
Jan 29, 2020 | 64.07 | 64.43 | 63.77 | 63.99 | 491,095 | +0.19(+0.30%) |
Jan 28, 2020 | 63.05 | 63.90 | 63.05 | 63.80 | 423,655 | +0.77(+1.23%) |
Jan 27, 2020 | 62.37 | 63.17 | 62.37 | 63.03 | 881,896 | +0.35(+0.56%) |
Jan 24, 2020 | 62.55 | 62.79 | 62.19 | 62.67 | 315,483 | +0.09(+0.15%) |
Jan 23, 2020 | 62.30 | 62.64 | 61.83 | 62.58 | 386,670 | +0.31(+0.50%) |
Jan 22, 2020 | 62.60 | 63.14 | 61.94 | 62.27 | 608,305 | -0.19(-0.31%) |
Jan 21, 2020 | 60.90 | 62.49 | 60.90 | 62.46 | 998,698 | +1.58(+2.59%) |
Jan 17, 2020 | 60.89 | 61.28 | 60.73 | 60.89 | 208,018 | +0.13(+0.22%) |
Jan 16, 2020 | 61.10 | 61.26 | 60.53 | 60.75 | 365,670 | -0.43(-0.70%) |
Jan 15, 2020 | 59.72 | 61.26 | 59.72 | 61.18 | 1,073,533 | +1.68(+2.82%) |
Jan 14, 2020 | 59.58 | 59.58 | 58.75 | 59.50 | 614,968 | -0.19(-0.32%) |
Jan 13, 2020 | 58.91 | 60.03 | 58.84 | 59.69 | 460,127 | +0.82(+1.40%) |
Jan 10, 2020 | 58.53 | 59.02 | 58.32 | 58.87 | 742,838 | +0.45(+0.78%) |
Jan 09, 2020 | 58.59 | 58.92 | 58.39 | 58.42 | 801,722 | -0.23(-0.39%) |
Jan 08, 2020 | 59.02 | 59.39 | 58.59 | 58.65 | 849,083 | -0.10(-0.17%) |
Jan 07, 2020 | 58.49 | 59.06 | 58.33 | 58.75 | 725,319 | +0.01(+0.01%) |
Jan 06, 2020 | 57.95 | 59.26 | 57.95 | 58.74 | 333,510 | +0.60(+1.04%) |
Jan 03, 2020 | 56.61 | 58.18 | 56.61 | 58.13 | 407,697 | +1.34(+2.36%) |
Jan 02, 2020 | 59.12 | 59.12 | 56.26 | 56.79 | 613,248 | -2.11(-3.58%) |
Dec 31, 2019 | 58.09 | 58.95 | 58.09 | 58.90 | 264,252 | +0.70(+1.20%) |
Dec 30, 2019 | 58.28 | 58.65 | 58.02 | 58.20 | 246,078 | -0.32(-0.54%) |
Dec 27, 2019 | 58.32 | 58.63 | 57.95 | 58.52 | 1,663,434 | +0.31(+0.53%) |
Dec 26, 2019 | 57.85 | 58.28 | 57.71 | 58.21 | 232,665 | +0.45(+0.78%) |
Dec 24, 2019 | 57.59 | 57.91 | 57.41 | 57.76 | 289,748 | +0.33(+0.57%) |
Dec 23, 2019 | 57.63 | 57.63 | 57.13 | 57.43 | 970,067 | +0.11(+0.19%) |
Dec 20, 2019 | 57.65 | 57.87 | 57.26 | 57.32 | 762,020 | -0.24(-0.41%) |
Dec 19, 2019 | 57.76 | 57.77 | 57.21 | 57.55 | 354,795 | +0.00(+0.01%) |
Dec 18, 2019 | 56.86 | 57.72 | 56.58 | 57.55 | 517,626 | +0.97(+1.72%) |
Dec 17, 2019 | 57.59 | 57.71 | 56.44 | 56.58 | 642,396 | -0.79(-1.38%) |
Dec 16, 2019 | 57.11 | 57.51 | 56.57 | 57.37 | 851,519 | +0.43(+0.76%) |
Dec 13, 2019 | 58.02 | 58.17 | 56.65 | 56.93 | 1,170,926 | -0.91(-1.57%) |
Dec 12, 2019 | 59.33 | 59.65 | 57.48 | 57.84 | 456,693 | -1.11(-1.88%) |
Dec 11, 2019 | 60.47 | 60.52 | 58.70 | 58.95 | 394,580 | -1.13(-1.88%) |
Dec 10, 2019 | 60.74 | 60.90 | 60.04 | 60.08 | 415,750 | -0.50(-0.82%) |
Dec 09, 2019 | 60.50 | 60.66 | 60.13 | 60.58 | 462,557 | +0.10(+0.17%) |
Dec 06, 2019 | 60.49 | 60.73 | 60.30 | 60.48 | 570,744 | -0.02(-0.03%) |
Dec 05, 2019 | 61.65 | 61.65 | 60.27 | 60.50 | 395,964 | -0.90(-1.46%) |
Dec 04, 2019 | 61.27 | 61.58 | 61.05 | 61.39 | 628,665 | +0.19(+0.31%) |
Dec 03, 2019 | 60.83 | 61.58 | 60.83 | 61.20 | 413,152 | +0.30(+0.49%) |
Dec 02, 2019 | 62.14 | 62.14 | 60.86 | 60.90 | 354,847 | -1.33(-2.14%) |
Nov 29, 2019 | 62.11 | 62.68 | 62.11 | 62.24 | 129,288 | +0.13(+0.21%) |
Nov 27, 2019 | 61.86 | 62.19 | 61.71 | 62.10 | 452,269 | +0.30(+0.48%) |
Nov 26, 2019 | 61.27 | 62.04 | 61.27 | 61.80 | 724,798 | +0.50(+0.81%) |
Nov 25, 2019 | 61.38 | 61.86 | 61.05 | 61.30 | 540,611 | +0.04(+0.07%) |
Nov 22, 2019 | 61.88 | 62.14 | 61.00 | 61.26 | 164,494 | -0.47(-0.77%) |
Nov 21, 2019 | 62.53 | 62.53 | 61.71 | 61.74 | 243,460 | -0.90(-1.43%) |
Nov 20, 2019 | 62.45 | 62.90 | 62.14 | 62.63 | 270,279 | +0.08(+0.13%) |
Nov 19, 2019 | 62.46 | 62.79 | 62.17 | 62.55 | 295,542 | +0.22(+0.35%) |
Nov 18, 2019 | 62.15 | 62.99 | 62.15 | 62.34 | 336,785 | +0.18(+0.29%) |
Nov 15, 2019 | 62.03 | 62.36 | 61.62 | 62.15 | 816,704 | +0.19(+0.31%) |
Nov 14, 2019 | 61.87 | 62.39 | 61.84 | 61.96 | 383,161 | +0.24(+0.39%) |
Nov 13, 2019 | 61.37 | 62.09 | 61.37 | 61.72 | 734,941 | +0.43(+0.71%) |
Nov 12, 2019 | 61.98 | 62.24 | 61.05 | 61.29 | 498,667 | -0.58(-0.94%) |
Nov 11, 2019 | 61.88 | 62.41 | 61.70 | 61.87 | 479,619 | -0.14(-0.23%) |
Nov 08, 2019 | 62.51 | 62.63 | 62.01 | 62.01 | 305,077 | -0.51(-0.81%) |
Nov 07, 2019 | 62.88 | 62.98 | 62.11 | 62.52 | 347,429 | -0.44(-0.70%) |
Nov 06, 2019 | 63.22 | 63.23 | 62.77 | 62.96 | 223,790 | +0.02(+0.03%) |
Nov 05, 2019 | 64.17 | 64.19 | 62.65 | 62.94 | 260,649 | -1.38(-2.15%) |
Nov 04, 2019 | 65.14 | 65.14 | 64.02 | 64.32 | 322,258 | -0.86(-1.32%) |
Nov 01, 2019 | 65.75 | 65.80 | 64.64 | 65.18 | 242,956 | -0.37(-0.57%) |
Oct 31, 2019 | 65.76 | 66.20 | 65.31 | 65.56 | 307,709 | -0.11(-0.16%) |
Oct 30, 2019 | 65.44 | 65.84 | 65.15 | 65.66 | 287,228 | +0.38(+0.59%) |
Oct 29, 2019 | 64.87 | 65.71 | 64.87 | 65.28 | 276,515 | +0.56(+0.86%) |
Oct 28, 2019 | 64.52 | 64.93 | 64.44 | 64.72 | 233,952 | +0.13(+0.21%) |
Oct 25, 2019 | 64.62 | 64.79 | 64.30 | 64.59 | 228,297 | -0.10(-0.15%) |
Oct 24, 2019 | 64.84 | 64.84 | 64.32 | 64.69 | 197,412 | +0.09(+0.14%) |
Oct 23, 2019 | 64.76 | 64.88 | 64.02 | 64.60 | 384,360 | +0.32(+0.51%) |
Oct 22, 2019 | 63.26 | 64.42 | 62.58 | 64.27 | 464,543 | +0.17(+0.27%) |
Oct 21, 2019 | 63.19 | 64.26 | 62.92 | 64.10 | 329,917 | +0.89(+1.41%) |
Oct 18, 2019 | 62.58 | 63.25 | 62.37 | 63.21 | 332,593 | +0.64(+1.02%) |
Oct 17, 2019 | 61.98 | 62.83 | 61.98 | 62.57 | 266,521 | +0.58(+0.94%) |
Oct 16, 2019 | 61.61 | 62.12 | 61.24 | 61.99 | 211,079 | +0.25(+0.40%) |
Oct 15, 2019 | 62.57 | 62.68 | 61.21 | 61.74 | 488,680 | -0.77(-1.22%) |
Oct 14, 2019 | 62.38 | 62.53 | 62.08 | 62.50 | 280,067 | +0.15(+0.24%) |
Oct 11, 2019 | 62.00 | 62.88 | 61.56 | 62.35 | 311,205 | +0.42(+0.67%) |
Oct 10, 2019 | 62.05 | 62.34 | 61.82 | 61.94 | 276,550 | +0.02(+0.04%) |
Oct 09, 2019 | 62.04 | 62.39 | 61.55 | 61.91 | 196,265 | +0.21(+0.34%) |
Oct 08, 2019 | 62.09 | 62.18 | 61.44 | 61.70 | 258,501 | -0.38(-0.62%) |
Oct 07, 2019 | 61.89 | 62.32 | 61.57 | 62.09 | 206,483 | -0.20(-0.32%) |
Oct 04, 2019 | 61.78 | 62.34 | 61.78 | 62.29 | 132,893 | +0.57(+0.92%) |
Oct 03, 2019 | 61.29 | 62.68 | 61.27 | 61.72 | 202,847 | +0.42(+0.69%) |
Oct 02, 2019 | 61.30 | 61.64 | 60.78 | 61.30 | 207,561 | +0.16(+0.26%) |
Oct 01, 2019 | 61.10 | 61.24 | 60.46 | 61.14 | 190,451 | +0.26(+0.42%) |
Sep 30, 2019 | 60.49 | 61.36 | 60.49 | 60.88 | 283,102 | +0.36(+0.59%) |
Sep 27, 2019 | 61.18 | 61.53 | 60.03 | 60.52 | 225,534 | -0.74(-1.21%) |
Sep 26, 2019 | 60.55 | 61.56 | 60.55 | 61.26 | 363,503 | +0.87(+1.43%) |
Sep 25, 2019 | 60.07 | 60.83 | 60.00 | 60.40 | 289,107 | +0.26(+0.44%) |
Sep 24, 2019 | 60.73 | 60.87 | 60.01 | 60.13 | 301,813 | -0.48(-0.79%) |
Sep 23, 2019 | 60.59 | 61.10 | 60.59 | 60.61 | 288,198 | +0.00(+0.00%) |
Sep 20, 2019 | 60.40 | 60.96 | 60.19 | 60.61 | 1,195,988 | +0.37(+0.62%) |
Sep 19, 2019 | 60.56 | 60.92 | 60.24 | 60.24 | 265,550 | +0.12(+0.21%) |
Sep 18, 2019 | 60.65 | 60.76 | 59.78 | 60.12 | 252,081 | -0.07(-0.11%) |
Sep 17, 2019 | 59.66 | 60.57 | 59.66 | 60.18 | 219,958 | +0.73(+1.22%) |
Sep 16, 2019 | 58.88 | 59.69 | 58.73 | 59.45 | 227,662 | +0.58(+0.98%) |
Sep 13, 2019 | 59.40 | 59.98 | 58.32 | 58.88 | 259,760 | -0.58(-0.97%) |
Sep 12, 2019 | 59.89 | 60.16 | 59.34 | 59.45 | 363,491 | +0.07(+0.11%) |
Sep 11, 2019 | 58.95 | 59.50 | 58.59 | 59.39 | 387,410 | +0.47(+0.80%) |
Sep 10, 2019 | 60.05 | 60.30 | 58.90 | 58.92 | 457,860 | -1.49(-2.46%) |
Sep 09, 2019 | 61.39 | 61.46 | 60.38 | 60.40 | 231,386 | -1.13(-1.84%) |
Sep 06, 2019 | 61.59 | 61.97 | 61.34 | 61.54 | 243,654 | +0.23(+0.38%) |
Sep 05, 2019 | 62.51 | 62.95 | 61.30 | 61.30 | 734,596 | -1.45(-2.32%) |
Sep 04, 2019 | 62.00 | 62.79 | 61.88 | 62.76 | 249,149 | +0.97(+1.58%) |
Sep 03, 2019 | 61.68 | 62.30 | 61.61 | 61.78 | 417,396 | +0.11(+0.17%) |
Aug 30, 2019 | 61.40 | 61.83 | 61.29 | 61.68 | 245,712 | +0.24(+0.39%) |
Aug 29, 2019 | 61.11 | 61.56 | 60.81 | 61.44 | 201,796 | +0.55(+0.91%) |
Aug 28, 2019 | 60.72 | 61.22 | 60.53 | 60.88 | 259,203 | +0.16(+0.26%) |
Aug 27, 2019 | 60.83 | 61.23 | 60.67 | 60.73 | 387,930 | +0.20(+0.33%) |
Aug 26, 2019 | 60.25 | 60.58 | 60.07 | 60.53 | 301,675 | +0.74(+1.24%) |
Aug 23, 2019 | 59.24 | 60.22 | 59.15 | 59.79 | 479,073 | +0.39(+0.65%) |
Aug 22, 2019 | 59.47 | 60.02 | 59.28 | 59.40 | 275,832 | -0.07(-0.12%) |
Aug 21, 2019 | 59.71 | 59.97 | 59.15 | 59.47 | 194,087 | -0.02(-0.03%) |
Aug 20, 2019 | 60.45 | 60.45 | 59.27 | 59.49 | 252,906 | -0.83(-1.38%) |
Aug 19, 2019 | 59.89 | 60.40 | 59.41 | 60.32 | 358,802 | +0.64(+1.08%) |
Aug 16, 2019 | 59.31 | 59.85 | 59.24 | 59.68 | 220,887 | +0.46(+0.78%) |
Aug 15, 2019 | 58.41 | 59.28 | 58.28 | 59.22 | 297,130 | +0.91(+1.56%) |
Aug 14, 2019 | 58.34 | 58.68 | 58.06 | 58.31 | 248,397 | -0.18(-0.31%) |
Aug 13, 2019 | 58.45 | 58.86 | 58.20 | 58.49 | 298,138 | +0.15(+0.25%) |
Aug 12, 2019 | 58.46 | 58.77 | 58.01 | 58.34 | 174,321 | +0.02(+0.04%) |
Aug 09, 2019 | 58.18 | 58.65 | 57.79 | 58.32 | 1,162,079 | +0.04(+0.07%) |
Aug 08, 2019 | 57.16 | 58.70 | 56.89 | 58.27 | 473,447 | +1.21(+2.13%) |
Aug 07, 2019 | 56.01 | 57.45 | 55.83 | 57.06 | 462,769 | +0.97(+1.74%) |
Aug 06, 2019 | 55.52 | 56.56 | 55.52 | 56.09 | 283,746 | +0.52(+0.94%) |
Aug 05, 2019 | 55.23 | 56.20 | 54.93 | 55.57 | 717,067 | +0.21(+0.39%) |
Aug 02, 2019 | 55.07 | 55.57 | 54.96 | 55.35 | 270,538 | +0.26(+0.48%) |
Aug 01, 2019 | 55.24 | 55.74 | 55.00 | 55.09 | 193,533 | -0.12(-0.21%) |
Jul 31, 2019 | 55.63 | 56.09 | 55.17 | 55.20 | 287,006 | -0.43(-0.77%) |
Jul 30, 2019 | 55.35 | 56.12 | 55.13 | 55.63 | 208,161 | +0.19(+0.34%) |
Jul 29, 2019 | 55.48 | 55.80 | 55.19 | 55.44 | 216,274 | -0.07(-0.13%) |
Jul 26, 2019 | 54.44 | 55.64 | 54.44 | 55.52 | 463,451 | +1.21(+2.22%) |
Jul 25, 2019 | 54.93 | 55.13 | 54.21 | 54.31 | 368,575 | -0.82(-1.48%) |
Jul 24, 2019 | 55.05 | 55.57 | 54.57 | 55.13 | 358,135 | +0.22(+0.41%) |
Jul 23, 2019 | 51.98 | 55.17 | 51.82 | 54.90 | 716,747 | +3.03(+5.84%) |
Jul 22, 2019 | 52.42 | 52.42 | 51.68 | 51.87 | 373,949 | -0.28(-0.54%) |
Jul 19, 2019 | 53.45 | 53.59 | 52.13 | 52.16 | 312,075 | -1.46(-2.73%) |
Jul 18, 2019 | 53.25 | 53.85 | 52.77 | 53.62 | 189,720 | +0.15(+0.28%) |
Jul 17, 2019 | 53.77 | 54.02 | 53.06 | 53.47 | 314,422 | -0.06(-0.11%) |
Jul 16, 2019 | 53.93 | 54.06 | 53.50 | 53.53 | 230,386 | -0.69(-1.26%) |
Jul 15, 2019 | 54.12 | 54.63 | 53.74 | 54.21 | 178,462 | +0.21(+0.38%) |
Jul 12, 2019 | 54.14 | 54.35 | 53.87 | 54.00 | 206,718 | -0.14(-0.26%) |
Jul 11, 2019 | 54.55 | 54.64 | 53.82 | 54.15 | 239,249 | -0.45(-0.83%) |
Jul 10, 2019 | 54.62 | 54.66 | 54.01 | 54.60 | 260,254 | +0.21(+0.39%) |
Jul 09, 2019 | 53.96 | 54.44 | 53.79 | 54.38 | 303,655 | +0.40(+0.75%) |
Jul 08, 2019 | 53.79 | 54.15 | 53.54 | 53.98 | 222,958 | +0.14(+0.26%) |
Jul 05, 2019 | 53.67 | 53.92 | 52.87 | 53.84 | 160,458 | -0.29(-0.53%) |
Jul 03, 2019 | 53.59 | 54.47 | 53.59 | 54.13 | 90,462 | +0.62(+1.16%) |
Jul 02, 2019 | 52.34 | 53.58 | 52.34 | 53.51 | 245,625 | +1.26(+2.40%) |
Jul 01, 2019 | 53.10 | 53.10 | 51.72 | 52.25 | 398,919 | -0.64(-1.20%) |
Jun 28, 2019 | 52.72 | 53.42 | 52.63 | 52.89 | 1,226,384 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.16 | 52.23 | 52.71 | 391,688 | +0.65(+1.25%) |
Jun 26, 2019 | 53.72 | 53.72 | 51.88 | 52.06 | 285,591 | -1.63(-3.03%) |
Jun 25, 2019 | 54.10 | 54.68 | 53.63 | 53.68 | 273,049 | -0.32(-0.59%) |
Jun 24, 2019 | 54.92 | 54.92 | 53.94 | 54.00 | 353,309 | -0.64(-1.17%) |
Jun 21, 2019 | 55.32 | 55.65 | 54.34 | 54.64 | 708,855 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.35 | 55.68 | 55.84 | 424,210 | -0.20(-0.35%) |
Jun 19, 2019 | 55.65 | 56.07 | 55.00 | 56.03 | 243,537 | +0.17(+0.31%) |
Jun 18, 2019 | 56.13 | 56.31 | 55.57 | 55.86 | 349,793 | -0.02(-0.04%) |
Jun 17, 2019 | 55.50 | 56.06 | 55.50 | 55.89 | 299,255 | +0.53(+0.96%) |
Jun 14, 2019 | 54.83 | 55.68 | 54.39 | 55.35 | 355,099 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.05 | 54.43 | 54.99 | 286,729 | +0.17(+0.31%) |
Jun 12, 2019 | 54.52 | 55.16 | 54.36 | 54.82 | 246,288 | +0.45(+0.83%) |
Jun 11, 2019 | 54.47 | 54.58 | 54.11 | 54.37 | 268,192 | +0.07(+0.12%) |
Jun 10, 2019 | 54.13 | 54.38 | 53.48 | 54.31 | 320,516 | +0.11(+0.21%) |
Jun 07, 2019 | 54.51 | 54.98 | 54.12 | 54.19 | 261,987 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.82 | 53.64 | 54.17 | 261,669 | -0.61(-1.11%) |
Jun 05, 2019 | 53.23 | 54.79 | 53.13 | 54.77 | 565,386 | +1.81(+3.41%) |
Jun 04, 2019 | 54.44 | 54.53 | 52.67 | 52.96 | 412,051 | -1.69(-3.08%) |
Jun 03, 2019 | 55.05 | 55.17 | 54.51 | 54.65 | 510,383 | -0.14(-0.25%) |
May 31, 2019 | 54.13 | 55.05 | 53.91 | 54.79 | 300,600 | +0.52(+0.95%) |
May 30, 2019 | 54.45 | 54.82 | 54.07 | 54.27 | 217,400 | -0.09(-0.17%) |
May 29, 2019 | 55.44 | 55.44 | 54.25 | 54.36 | 246,943 | -1.03(-1.86%) |
May 28, 2019 | 56.10 | 56.46 | 55.26 | 55.39 | 490,396 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.98 | 55.40 | 55.88 | 331,149 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.47 | 54.71 | 55.44 | 202,215 | +0.34(+0.61%) |
May 22, 2019 | 55.39 | 55.39 | 54.90 | 55.11 | 204,068 | -0.25(-0.46%) |
May 21, 2019 | 54.72 | 55.55 | 54.72 | 55.36 | 154,594 | +0.63(+1.15%) |
May 20, 2019 | 55.41 | 55.49 | 54.49 | 54.73 | 154,294 | -0.78(-1.40%) |
May 17, 2019 | 55.38 | 55.58 | 54.85 | 55.51 | 171,806 | -0.08(-0.15%) |
May 16, 2019 | 55.22 | 55.96 | 55.21 | 55.59 | 154,743 | +0.18(+0.33%) |
May 15, 2019 | 55.17 | 55.64 | 55.17 | 55.41 | 180,474 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.33 | 54.69 | 55.20 | 216,981 | +0.32(+0.58%) |
May 13, 2019 | 54.31 | 54.92 | 54.25 | 54.88 | 259,458 | +0.24(+0.43%) |
May 10, 2019 | 54.01 | 54.90 | 53.88 | 54.64 | 263,086 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.18 | 52.78 | 54.05 | 273,011 | +0.38(+0.72%) |
May 08, 2019 | 53.28 | 54.09 | 53.24 | 53.67 | 298,692 | +0.46(+0.86%) |
May 07, 2019 | 54.33 | 54.42 | 52.87 | 53.21 | 299,238 | -1.21(-2.23%) |
May 06, 2019 | 54.07 | 54.57 | 54.04 | 54.42 | 379,128 | +0.12(+0.23%) |
May 03, 2019 | 54.01 | 54.45 | 53.80 | 54.30 | 424,751 | +0.29(+0.53%) |
May 02, 2019 | 53.49 | 54.38 | 53.44 | 54.01 | 854,164 | +0.56(+1.04%) |