Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.28 | 55.56 | 54.29 | 54.95 | 1,221,333 | -1.09(-1.94%) |
Apr 29, 2020 | 55.81 | 56.96 | 54.99 | 56.04 | 1,206,375 | +2.03(+3.75%) |
Apr 28, 2020 | 53.86 | 54.35 | 53.27 | 54.02 | 1,406,866 | +1.85(+3.54%) |
Apr 27, 2020 | 51.59 | 52.91 | 51.47 | 52.17 | 1,129,133 | +0.88(+1.71%) |
Apr 24, 2020 | 51.40 | 51.80 | 50.72 | 51.29 | 1,239,811 | +0.09(+0.18%) |
Apr 23, 2020 | 51.56 | 52.09 | 50.75 | 51.20 | 997,660 | -0.44(-0.85%) |
Apr 22, 2020 | 53.93 | 54.72 | 51.33 | 51.64 | 1,005,872 | -1.31(-2.47%) |
Apr 21, 2020 | 51.70 | 53.73 | 50.64 | 52.94 | 1,147,693 | +0.71(+1.36%) |
Apr 20, 2020 | 51.33 | 53.55 | 50.87 | 52.24 | 1,394,872 | -0.34(-0.64%) |
Apr 17, 2020 | 52.46 | 53.24 | 51.49 | 52.57 | 508,412 | +2.00(+3.96%) |
Apr 16, 2020 | 51.97 | 52.47 | 49.84 | 50.57 | 503,251 | -1.20(-2.31%) |
Apr 15, 2020 | 53.80 | 54.41 | 51.35 | 51.77 | 787,656 | -3.81(-6.85%) |
Apr 14, 2020 | 54.50 | 56.21 | 54.50 | 55.58 | 486,679 | +1.94(+3.62%) |
Apr 13, 2020 | 56.72 | 57.24 | 52.95 | 53.64 | 388,914 | -3.58(-6.25%) |
Apr 09, 2020 | 55.25 | 58.24 | 54.64 | 57.21 | 584,005 | +3.27(+6.05%) |
Apr 08, 2020 | 51.91 | 54.28 | 50.12 | 53.95 | 386,153 | +3.26(+6.43%) |
Apr 07, 2020 | 52.68 | 53.85 | 50.53 | 50.69 | 871,733 | -0.01(-0.02%) |
Apr 06, 2020 | 50.56 | 52.83 | 49.80 | 50.70 | 950,097 | +2.52(+5.24%) |
Apr 03, 2020 | 50.51 | 51.49 | 47.64 | 48.18 | 785,782 | -2.97(-5.81%) |
Apr 02, 2020 | 50.95 | 51.97 | 48.85 | 51.15 | 781,374 | -0.03(-0.07%) |
Apr 01, 2020 | 50.46 | 51.91 | 47.67 | 51.18 | 3,436,291 | -1.06(-2.04%) |
Mar 31, 2020 | 52.29 | 53.99 | 51.56 | 52.24 | 2,316,898 | -1.62(-3.01%) |
Mar 30, 2020 | 53.67 | 54.35 | 51.13 | 53.86 | 924,244 | +0.63(+1.19%) |
Mar 27, 2020 | 51.42 | 54.75 | 49.91 | 53.23 | 3,058,058 | +0.19(+0.37%) |
Mar 26, 2020 | 50.54 | 53.04 | 49.85 | 53.04 | 975,191 | +3.20(+6.43%) |
Mar 25, 2020 | 47.89 | 52.58 | 47.64 | 49.83 | 1,774,134 | +1.91(+3.99%) |
Mar 24, 2020 | 46.12 | 49.79 | 45.39 | 47.92 | 1,181,969 | +3.47(+7.80%) |
Mar 23, 2020 | 43.69 | 45.12 | 42.47 | 44.45 | 1,312,647 | +0.40(+0.91%) |
Mar 20, 2020 | 44.02 | 48.14 | 42.25 | 44.05 | 853,755 | +0.74(+1.72%) |
Mar 19, 2020 | 40.57 | 45.56 | 37.80 | 43.31 | 1,170,332 | +2.72(+6.69%) |
Mar 18, 2020 | 47.72 | 49.58 | 38.39 | 40.59 | 935,130 | -10.20(-20.09%) |
Mar 17, 2020 | 48.55 | 50.80 | 46.44 | 50.80 | 900,908 | +3.18(+6.67%) |
Mar 16, 2020 | 56.02 | 58.49 | 46.74 | 47.62 | 1,058,013 | -13.21(-21.72%) |
Mar 13, 2020 | 59.09 | 61.01 | 57.13 | 60.83 | 1,205,787 | +4.25(+7.52%) |
Mar 12, 2020 | 57.03 | 59.92 | 53.45 | 56.58 | 1,034,815 | -4.05(-6.69%) |
Mar 11, 2020 | 62.63 | 62.81 | 60.07 | 60.63 | 672,436 | -2.98(-4.69%) |
Mar 10, 2020 | 61.92 | 63.67 | 60.12 | 63.62 | 824,381 | +2.72(+4.47%) |
Mar 09, 2020 | 60.80 | 62.17 | 60.05 | 60.89 | 623,688 | -3.17(-4.94%) |
Mar 06, 2020 | 63.21 | 64.40 | 61.95 | 64.06 | 1,116,762 | -0.26(-0.40%) |
Mar 05, 2020 | 64.04 | 64.51 | 63.37 | 64.32 | 492,361 | -0.58(-0.89%) |
Mar 04, 2020 | 63.11 | 64.90 | 63.04 | 64.89 | 605,220 | +2.70(+4.34%) |
Mar 03, 2020 | 62.40 | 64.17 | 61.32 | 62.19 | 772,771 | +0.05(+0.08%) |
Mar 02, 2020 | 60.36 | 62.40 | 59.10 | 62.14 | 690,740 | +2.12(+3.54%) |
Feb 28, 2020 | 59.11 | 60.35 | 57.44 | 60.02 | 1,850,261 | -0.28(-0.47%) |
Feb 27, 2020 | 63.41 | 63.42 | 60.30 | 60.31 | 508,939 | -3.81(-5.94%) |
Feb 26, 2020 | 64.08 | 65.60 | 63.72 | 64.12 | 438,318 | +0.04(+0.07%) |
Feb 25, 2020 | 65.51 | 65.51 | 63.39 | 64.07 | 721,366 | -1.37(-2.09%) |
Feb 24, 2020 | 65.99 | 66.55 | 64.87 | 65.45 | 844,439 | -1.09(-1.65%) |
Feb 21, 2020 | 66.51 | 67.28 | 65.69 | 66.54 | 798,952 | +0.40(+0.61%) |
Feb 20, 2020 | 64.12 | 66.57 | 64.12 | 66.14 | 512,479 | +2.01(+3.14%) |
Feb 19, 2020 | 64.99 | 64.99 | 63.71 | 64.12 | 313,606 | -0.79(-1.21%) |
Feb 18, 2020 | 64.88 | 65.11 | 64.44 | 64.91 | 279,734 | +0.15(+0.23%) |
Feb 14, 2020 | 63.93 | 64.79 | 63.77 | 64.76 | 490,714 | +0.92(+1.44%) |
Feb 13, 2020 | 63.11 | 64.15 | 63.11 | 63.84 | 246,856 | +0.74(+1.17%) |
Feb 12, 2020 | 63.75 | 63.77 | 62.68 | 63.11 | 323,183 | -0.74(-1.16%) |
Feb 11, 2020 | 64.94 | 65.31 | 63.70 | 63.85 | 391,010 | -0.89(-1.37%) |
Feb 10, 2020 | 64.77 | 64.90 | 64.19 | 64.73 | 594,188 | +0.36(+0.56%) |
Feb 07, 2020 | 64.18 | 64.50 | 63.93 | 64.38 | 291,006 | +0.39(+0.61%) |
Feb 06, 2020 | 63.61 | 64.43 | 63.51 | 63.98 | 267,096 | +0.43(+0.67%) |
Feb 05, 2020 | 63.77 | 63.91 | 63.13 | 63.56 | 588,123 | -0.18(-0.29%) |
Feb 04, 2020 | 63.51 | 64.08 | 63.13 | 63.74 | 245,935 | +0.30(+0.47%) |
Feb 03, 2020 | 63.57 | 63.90 | 63.27 | 63.44 | 312,632 | -0.02(-0.03%) |
Jan 31, 2020 | 63.42 | 63.74 | 63.10 | 63.46 | 522,902 | -0.01(-0.01%) |
Jan 30, 2020 | 63.46 | 63.77 | 63.04 | 63.46 | 234,831 | -0.25(-0.39%) |
Jan 29, 2020 | 63.79 | 64.15 | 63.49 | 63.72 | 493,227 | +0.19(+0.30%) |
Jan 28, 2020 | 62.78 | 63.62 | 62.78 | 63.52 | 425,494 | +0.77(+1.23%) |
Jan 27, 2020 | 62.10 | 62.90 | 62.10 | 62.75 | 885,725 | +0.35(+0.56%) |
Jan 24, 2020 | 62.28 | 62.52 | 61.92 | 62.40 | 316,852 | +0.09(+0.15%) |
Jan 23, 2020 | 62.04 | 62.37 | 61.56 | 62.31 | 388,349 | +0.31(+0.50%) |
Jan 22, 2020 | 62.33 | 62.87 | 61.67 | 62.00 | 610,946 | -0.19(-0.31%) |
Jan 21, 2020 | 60.64 | 62.22 | 60.64 | 62.19 | 1,003,033 | +1.57(+2.59%) |
Jan 17, 2020 | 60.62 | 61.02 | 60.46 | 60.62 | 208,921 | +0.13(+0.22%) |
Jan 16, 2020 | 60.84 | 60.99 | 60.26 | 60.49 | 367,258 | -0.43(-0.70%) |
Jan 15, 2020 | 59.46 | 61.00 | 59.46 | 60.92 | 1,078,194 | +1.67(+2.82%) |
Jan 14, 2020 | 59.32 | 59.32 | 58.49 | 59.24 | 617,637 | -0.19(-0.32%) |
Jan 13, 2020 | 58.65 | 59.77 | 58.58 | 59.44 | 462,125 | +0.82(+1.40%) |
Jan 10, 2020 | 58.27 | 58.77 | 58.07 | 58.62 | 746,063 | +0.45(+0.78%) |
Jan 09, 2020 | 58.34 | 58.67 | 58.14 | 58.17 | 805,203 | -0.23(-0.39%) |
Jan 08, 2020 | 58.77 | 59.14 | 58.34 | 58.39 | 852,769 | -0.10(-0.17%) |
Jan 07, 2020 | 58.24 | 58.80 | 58.08 | 58.49 | 728,468 | +0.01(+0.01%) |
Jan 06, 2020 | 57.70 | 59.00 | 57.70 | 58.48 | 334,958 | +0.60(+1.04%) |
Jan 03, 2020 | 56.37 | 57.93 | 56.36 | 57.88 | 409,467 | +1.34(+2.36%) |
Jan 02, 2020 | 58.86 | 58.86 | 56.02 | 56.54 | 615,911 | -2.10(-3.58%) |
Dec 31, 2019 | 57.84 | 58.69 | 57.84 | 58.64 | 265,400 | +0.69(+1.20%) |
Dec 30, 2019 | 58.03 | 58.39 | 57.77 | 57.95 | 247,146 | -0.32(-0.55%) |
Dec 27, 2019 | 58.07 | 58.38 | 57.70 | 58.27 | 1,670,656 | +0.31(+0.53%) |
Dec 26, 2019 | 57.60 | 58.03 | 57.46 | 57.96 | 233,675 | +0.45(+0.78%) |
Dec 24, 2019 | 57.34 | 57.66 | 57.16 | 57.51 | 291,006 | +0.33(+0.57%) |
Dec 23, 2019 | 57.38 | 57.38 | 56.88 | 57.18 | 974,278 | +0.11(+0.19%) |
Dec 20, 2019 | 57.41 | 57.62 | 57.01 | 57.07 | 765,328 | -0.23(-0.41%) |
Dec 19, 2019 | 57.51 | 57.53 | 56.96 | 57.31 | 356,336 | +0.00(+0.01%) |
Dec 18, 2019 | 56.61 | 57.47 | 56.33 | 57.30 | 519,873 | +0.97(+1.72%) |
Dec 17, 2019 | 57.34 | 57.46 | 56.20 | 56.33 | 645,184 | -0.79(-1.38%) |
Dec 16, 2019 | 56.86 | 57.26 | 56.33 | 57.12 | 855,215 | +0.43(+0.76%) |
Dec 13, 2019 | 57.77 | 57.92 | 56.40 | 56.69 | 1,176,009 | -0.90(-1.57%) |
Dec 12, 2019 | 59.07 | 59.39 | 57.23 | 57.59 | 458,676 | -1.10(-1.88%) |
Dec 11, 2019 | 60.21 | 60.26 | 58.44 | 58.69 | 396,293 | -1.13(-1.88%) |
Dec 10, 2019 | 60.47 | 60.63 | 59.78 | 59.82 | 417,555 | -0.50(-0.82%) |
Dec 09, 2019 | 60.23 | 60.40 | 59.87 | 60.32 | 464,565 | +0.10(+0.17%) |
Dec 06, 2019 | 60.23 | 60.47 | 60.04 | 60.22 | 573,221 | -0.02(-0.03%) |
Dec 05, 2019 | 61.39 | 61.39 | 60.01 | 60.23 | 397,683 | -0.90(-1.46%) |
Dec 04, 2019 | 61.01 | 61.31 | 60.78 | 61.13 | 631,394 | +0.19(+0.31%) |
Dec 03, 2019 | 60.57 | 61.31 | 60.57 | 60.94 | 414,946 | +0.30(+0.49%) |
Dec 02, 2019 | 61.88 | 61.88 | 60.60 | 60.64 | 356,388 | -1.33(-2.14%) |
Nov 29, 2019 | 61.84 | 62.41 | 61.84 | 61.97 | 129,849 | +0.13(+0.21%) |
Nov 27, 2019 | 61.59 | 61.92 | 61.44 | 61.83 | 454,233 | +0.30(+0.48%) |
Nov 26, 2019 | 61.01 | 61.77 | 61.01 | 61.54 | 727,944 | +0.50(+0.81%) |
Nov 25, 2019 | 61.11 | 61.59 | 60.79 | 61.04 | 542,958 | +0.04(+0.07%) |
Nov 22, 2019 | 61.61 | 61.87 | 60.74 | 61.00 | 165,208 | -0.47(-0.77%) |
Nov 21, 2019 | 62.26 | 62.26 | 61.44 | 61.47 | 244,517 | -0.89(-1.44%) |
Nov 20, 2019 | 62.18 | 62.63 | 61.87 | 62.36 | 271,452 | +0.08(+0.13%) |
Nov 19, 2019 | 62.19 | 62.52 | 61.90 | 62.28 | 296,825 | +0.22(+0.35%) |
Nov 18, 2019 | 61.88 | 62.72 | 61.88 | 62.07 | 338,247 | +0.18(+0.29%) |
Nov 15, 2019 | 61.76 | 62.09 | 61.35 | 61.88 | 820,250 | +0.19(+0.31%) |
Nov 14, 2019 | 61.60 | 62.12 | 61.57 | 61.69 | 384,824 | +0.24(+0.39%) |
Nov 13, 2019 | 61.10 | 61.83 | 61.10 | 61.45 | 738,132 | +0.43(+0.71%) |
Nov 12, 2019 | 61.71 | 61.97 | 60.79 | 61.02 | 500,831 | -0.58(-0.94%) |
Nov 11, 2019 | 61.61 | 62.14 | 61.44 | 61.60 | 481,701 | -0.14(-0.23%) |
Nov 08, 2019 | 62.24 | 62.36 | 61.74 | 61.74 | 306,402 | -0.51(-0.81%) |
Nov 07, 2019 | 62.60 | 62.70 | 61.84 | 62.25 | 348,937 | -0.44(-0.70%) |
Nov 06, 2019 | 62.94 | 62.96 | 62.50 | 62.69 | 224,762 | +0.02(+0.03%) |
Nov 05, 2019 | 63.90 | 63.91 | 62.38 | 62.67 | 261,781 | -1.38(-2.15%) |
Nov 04, 2019 | 64.86 | 64.86 | 63.74 | 64.05 | 323,657 | -0.85(-1.32%) |
Nov 01, 2019 | 65.46 | 65.51 | 64.36 | 64.90 | 244,011 | -0.37(-0.57%) |
Oct 31, 2019 | 65.47 | 65.91 | 65.02 | 65.27 | 309,045 | -0.11(-0.16%) |
Oct 30, 2019 | 65.16 | 65.55 | 64.87 | 65.38 | 288,475 | +0.38(+0.59%) |
Oct 29, 2019 | 64.58 | 65.43 | 64.58 | 65.00 | 277,715 | +0.56(+0.86%) |
Oct 28, 2019 | 64.24 | 64.65 | 64.16 | 64.44 | 234,967 | +0.13(+0.21%) |
Oct 25, 2019 | 64.34 | 64.51 | 64.02 | 64.31 | 229,288 | -0.10(-0.15%) |
Oct 24, 2019 | 64.56 | 64.56 | 64.04 | 64.41 | 198,269 | +0.09(+0.14%) |
Oct 23, 2019 | 64.48 | 64.60 | 63.75 | 64.32 | 386,029 | +0.32(+0.51%) |
Oct 22, 2019 | 62.99 | 64.15 | 62.31 | 64.00 | 466,560 | +0.17(+0.27%) |
Oct 21, 2019 | 62.92 | 63.98 | 62.65 | 63.82 | 331,350 | +0.89(+1.41%) |
Oct 18, 2019 | 62.31 | 62.98 | 62.10 | 62.94 | 334,037 | +0.64(+1.02%) |
Oct 17, 2019 | 61.71 | 62.55 | 61.71 | 62.30 | 267,678 | +0.58(+0.94%) |
Oct 16, 2019 | 61.34 | 61.85 | 60.98 | 61.72 | 211,995 | +0.25(+0.40%) |
Oct 15, 2019 | 62.30 | 62.41 | 60.95 | 61.47 | 490,802 | -0.76(-1.23%) |
Oct 14, 2019 | 62.11 | 62.26 | 61.81 | 62.23 | 281,283 | +0.15(+0.24%) |
Oct 11, 2019 | 61.73 | 62.61 | 61.30 | 62.08 | 312,556 | +0.41(+0.67%) |
Oct 10, 2019 | 61.78 | 62.07 | 61.56 | 61.67 | 277,750 | +0.02(+0.04%) |
Oct 09, 2019 | 61.77 | 62.12 | 61.29 | 61.64 | 197,117 | +0.21(+0.34%) |
Oct 08, 2019 | 61.83 | 61.91 | 61.17 | 61.44 | 259,623 | -0.38(-0.62%) |
Oct 07, 2019 | 61.63 | 62.05 | 61.30 | 61.82 | 207,379 | -0.20(-0.32%) |
Oct 04, 2019 | 61.51 | 62.07 | 61.51 | 62.02 | 133,470 | +0.56(+0.92%) |
Oct 03, 2019 | 61.02 | 62.41 | 61.01 | 61.45 | 203,727 | +0.42(+0.69%) |
Oct 02, 2019 | 61.03 | 61.37 | 60.52 | 61.03 | 208,462 | +0.16(+0.26%) |
Oct 01, 2019 | 60.84 | 60.98 | 60.20 | 60.87 | 191,278 | +0.26(+0.42%) |
Sep 30, 2019 | 60.23 | 61.10 | 60.23 | 60.62 | 284,331 | +0.36(+0.59%) |
Sep 27, 2019 | 60.91 | 61.26 | 59.77 | 60.26 | 226,513 | -0.74(-1.21%) |
Sep 26, 2019 | 60.29 | 61.30 | 60.29 | 61.00 | 365,082 | +0.86(+1.43%) |
Sep 25, 2019 | 59.81 | 60.56 | 59.74 | 60.14 | 290,363 | +0.26(+0.44%) |
Sep 24, 2019 | 60.47 | 60.60 | 59.75 | 59.87 | 303,124 | -0.48(-0.79%) |
Sep 23, 2019 | 60.32 | 60.83 | 60.32 | 60.35 | 289,449 | +0.00(+0.00%) |
Sep 20, 2019 | 60.14 | 60.69 | 59.93 | 60.35 | 1,201,180 | +0.37(+0.62%) |
Sep 19, 2019 | 60.30 | 60.66 | 59.98 | 59.98 | 266,703 | +0.12(+0.21%) |
Sep 18, 2019 | 60.39 | 60.50 | 59.52 | 59.86 | 253,175 | -0.07(-0.11%) |
Sep 17, 2019 | 59.40 | 60.31 | 59.40 | 59.92 | 220,913 | +0.72(+1.22%) |
Sep 16, 2019 | 58.62 | 59.43 | 58.47 | 59.20 | 228,651 | +0.58(+0.98%) |
Sep 13, 2019 | 59.14 | 59.72 | 58.06 | 58.62 | 260,888 | -0.58(-0.97%) |
Sep 12, 2019 | 59.63 | 59.90 | 59.09 | 59.20 | 365,069 | +0.07(+0.11%) |
Sep 11, 2019 | 58.70 | 59.25 | 58.33 | 59.13 | 389,091 | +0.47(+0.80%) |
Sep 10, 2019 | 59.79 | 60.04 | 58.65 | 58.66 | 459,847 | -1.48(-2.46%) |
Sep 09, 2019 | 61.12 | 61.20 | 60.12 | 60.14 | 232,391 | -1.13(-1.84%) |
Sep 06, 2019 | 61.32 | 61.70 | 61.07 | 61.27 | 244,711 | +0.23(+0.38%) |
Sep 05, 2019 | 62.24 | 62.68 | 61.04 | 61.04 | 737,785 | -1.45(-2.32%) |
Sep 04, 2019 | 61.73 | 62.52 | 61.61 | 62.49 | 250,231 | +0.97(+1.58%) |
Sep 03, 2019 | 61.41 | 62.03 | 61.34 | 61.52 | 419,208 | +0.11(+0.17%) |
Aug 30, 2019 | 61.13 | 61.57 | 61.02 | 61.41 | 246,779 | +0.24(+0.39%) |
Aug 29, 2019 | 60.84 | 61.29 | 60.55 | 61.17 | 202,672 | +0.55(+0.91%) |
Aug 28, 2019 | 60.46 | 60.96 | 60.27 | 60.62 | 260,328 | +0.16(+0.26%) |
Aug 27, 2019 | 60.57 | 60.97 | 60.41 | 60.46 | 389,614 | +0.20(+0.33%) |
Aug 26, 2019 | 59.99 | 60.32 | 59.81 | 60.27 | 302,985 | +0.74(+1.24%) |
Aug 23, 2019 | 58.98 | 59.96 | 58.89 | 59.53 | 481,153 | +0.39(+0.65%) |
Aug 22, 2019 | 59.21 | 59.76 | 59.02 | 59.14 | 277,030 | -0.07(-0.12%) |
Aug 21, 2019 | 59.45 | 59.71 | 58.89 | 59.21 | 194,930 | -0.02(-0.03%) |
Aug 20, 2019 | 60.18 | 60.18 | 59.02 | 59.23 | 254,004 | -0.83(-1.38%) |
Aug 19, 2019 | 59.63 | 60.14 | 59.15 | 60.06 | 360,360 | +0.64(+1.08%) |
Aug 16, 2019 | 59.05 | 59.59 | 58.98 | 59.42 | 221,846 | +0.46(+0.78%) |
Aug 15, 2019 | 58.15 | 59.03 | 58.03 | 58.96 | 298,420 | +0.90(+1.56%) |
Aug 14, 2019 | 58.09 | 58.42 | 57.81 | 58.05 | 249,475 | -0.18(-0.31%) |
Aug 13, 2019 | 58.19 | 58.61 | 57.95 | 58.24 | 299,432 | +0.15(+0.25%) |
Aug 12, 2019 | 58.20 | 58.52 | 57.76 | 58.09 | 175,078 | +0.02(+0.04%) |
Aug 09, 2019 | 57.93 | 58.39 | 57.54 | 58.06 | 1,167,124 | +0.04(+0.07%) |
Aug 08, 2019 | 56.91 | 58.44 | 56.65 | 58.02 | 475,502 | +1.21(+2.13%) |
Aug 07, 2019 | 55.77 | 57.20 | 55.59 | 56.81 | 464,778 | +0.97(+1.74%) |
Aug 06, 2019 | 55.28 | 56.32 | 55.28 | 55.84 | 284,978 | +0.52(+0.94%) |
Aug 05, 2019 | 54.99 | 55.95 | 54.69 | 55.33 | 720,180 | +0.21(+0.39%) |
Aug 02, 2019 | 54.83 | 55.33 | 54.73 | 55.11 | 271,712 | +0.26(+0.48%) |
Aug 01, 2019 | 55.00 | 55.50 | 54.77 | 54.85 | 194,373 | -0.12(-0.21%) |
Jul 31, 2019 | 55.39 | 55.85 | 54.93 | 54.96 | 288,252 | -0.43(-0.77%) |
Jul 30, 2019 | 55.11 | 55.88 | 54.89 | 55.39 | 209,065 | +0.19(+0.34%) |
Jul 29, 2019 | 55.24 | 55.56 | 54.96 | 55.20 | 217,213 | -0.07(-0.13%) |
Jul 26, 2019 | 54.21 | 55.40 | 54.21 | 55.28 | 465,463 | +1.20(+2.22%) |
Jul 25, 2019 | 54.69 | 54.89 | 53.98 | 54.08 | 370,175 | -0.81(-1.48%) |
Jul 24, 2019 | 54.81 | 55.33 | 54.34 | 54.89 | 359,689 | +0.22(+0.41%) |
Jul 23, 2019 | 51.76 | 54.93 | 51.60 | 54.67 | 719,859 | +3.02(+5.84%) |
Jul 22, 2019 | 52.19 | 52.19 | 51.45 | 51.65 | 375,573 | -0.28(-0.54%) |
Jul 19, 2019 | 53.22 | 53.36 | 51.90 | 51.93 | 313,430 | -1.46(-2.73%) |
Jul 18, 2019 | 53.01 | 53.62 | 52.55 | 53.38 | 190,544 | +0.15(+0.28%) |
Jul 17, 2019 | 53.53 | 53.79 | 52.83 | 53.24 | 315,787 | -0.06(-0.11%) |
Jul 16, 2019 | 53.70 | 53.83 | 53.27 | 53.29 | 231,386 | -0.68(-1.26%) |
Jul 15, 2019 | 53.89 | 54.40 | 53.51 | 53.98 | 179,236 | +0.21(+0.38%) |
Jul 12, 2019 | 53.90 | 54.11 | 53.64 | 53.77 | 207,615 | -0.14(-0.26%) |
Jul 11, 2019 | 54.31 | 54.40 | 53.59 | 53.91 | 240,288 | -0.45(-0.83%) |
Jul 10, 2019 | 54.39 | 54.42 | 53.78 | 54.36 | 261,384 | +0.21(+0.39%) |
Jul 09, 2019 | 53.73 | 54.21 | 53.56 | 54.15 | 304,973 | +0.40(+0.75%) |
Jul 08, 2019 | 53.56 | 53.92 | 53.31 | 53.75 | 223,925 | +0.14(+0.26%) |
Jul 05, 2019 | 53.43 | 53.69 | 52.64 | 53.61 | 161,154 | -0.29(-0.53%) |
Jul 03, 2019 | 53.36 | 54.23 | 53.36 | 53.89 | 90,854 | +0.62(+1.16%) |
Jul 02, 2019 | 52.11 | 53.35 | 52.11 | 53.28 | 246,691 | +1.25(+2.40%) |
Jul 01, 2019 | 52.87 | 52.87 | 51.49 | 52.03 | 400,651 | -0.63(-1.20%) |
Jun 28, 2019 | 52.49 | 53.19 | 52.40 | 52.66 | 1,231,708 | +0.18(+0.34%) |
Jun 27, 2019 | 52.17 | 52.93 | 52.00 | 52.48 | 393,388 | +0.65(+1.25%) |
Jun 26, 2019 | 53.48 | 53.48 | 51.66 | 51.83 | 286,831 | -1.62(-3.03%) |
Jun 25, 2019 | 53.87 | 54.45 | 53.40 | 53.45 | 274,234 | -0.32(-0.59%) |
Jun 24, 2019 | 54.68 | 54.68 | 53.70 | 53.77 | 354,843 | -0.64(-1.17%) |
Jun 21, 2019 | 55.08 | 55.41 | 54.10 | 54.41 | 711,933 | -1.19(-2.14%) |
Jun 20, 2019 | 55.96 | 56.11 | 55.44 | 55.60 | 426,051 | -0.20(-0.35%) |
Jun 19, 2019 | 55.41 | 55.82 | 54.76 | 55.79 | 244,595 | +0.17(+0.31%) |
Jun 18, 2019 | 55.89 | 56.07 | 55.33 | 55.62 | 351,311 | -0.02(-0.04%) |
Jun 17, 2019 | 55.26 | 55.82 | 55.26 | 55.64 | 300,554 | +0.53(+0.96%) |
Jun 14, 2019 | 54.59 | 55.44 | 54.15 | 55.11 | 356,641 | +0.36(+0.65%) |
Jun 13, 2019 | 54.62 | 54.81 | 54.19 | 54.76 | 287,973 | +0.17(+0.31%) |
Jun 12, 2019 | 54.28 | 54.92 | 54.12 | 54.59 | 247,357 | +0.45(+0.83%) |
Jun 11, 2019 | 54.23 | 54.35 | 53.88 | 54.14 | 269,356 | +0.07(+0.12%) |
Jun 10, 2019 | 53.89 | 54.15 | 53.25 | 54.07 | 321,907 | +0.11(+0.21%) |
Jun 07, 2019 | 54.28 | 54.74 | 53.88 | 53.96 | 263,124 | +0.02(+0.05%) |
Jun 06, 2019 | 54.53 | 54.59 | 53.41 | 53.93 | 262,805 | -0.60(-1.11%) |
Jun 05, 2019 | 53.00 | 54.55 | 52.90 | 54.54 | 567,840 | +1.80(+3.41%) |
Jun 04, 2019 | 54.20 | 54.29 | 52.44 | 52.74 | 413,840 | -1.68(-3.08%) |
Jun 03, 2019 | 54.81 | 54.94 | 54.28 | 54.41 | 512,599 | -0.14(-0.25%) |
May 31, 2019 | 53.90 | 54.81 | 53.68 | 54.55 | 301,905 | +0.51(+0.95%) |
May 30, 2019 | 54.21 | 54.59 | 53.84 | 54.04 | 218,344 | -0.09(-0.17%) |
May 29, 2019 | 55.20 | 55.20 | 54.01 | 54.13 | 248,015 | -1.03(-1.86%) |
May 28, 2019 | 55.86 | 56.21 | 55.02 | 55.16 | 492,524 | -0.48(-0.86%) |
May 24, 2019 | 55.33 | 55.73 | 55.16 | 55.64 | 332,587 | +0.43(+0.78%) |
May 23, 2019 | 54.71 | 55.23 | 54.47 | 55.20 | 203,092 | +0.33(+0.61%) |
May 22, 2019 | 55.15 | 55.15 | 54.67 | 54.87 | 204,954 | -0.25(-0.46%) |
May 21, 2019 | 54.48 | 55.31 | 54.48 | 55.12 | 155,265 | +0.63(+1.15%) |
May 20, 2019 | 55.17 | 55.25 | 54.26 | 54.50 | 154,964 | -0.77(-1.40%) |
May 17, 2019 | 55.14 | 55.34 | 54.61 | 55.27 | 172,552 | -0.08(-0.15%) |
May 16, 2019 | 54.98 | 55.72 | 54.97 | 55.35 | 155,415 | +0.18(+0.32%) |
May 15, 2019 | 54.93 | 55.40 | 54.93 | 55.17 | 181,257 | +0.21(+0.39%) |
May 14, 2019 | 54.71 | 55.09 | 54.45 | 54.96 | 217,923 | +0.32(+0.58%) |
May 13, 2019 | 54.07 | 54.68 | 54.01 | 54.64 | 260,585 | +0.24(+0.43%) |
May 10, 2019 | 53.78 | 54.66 | 53.65 | 54.41 | 264,228 | +0.59(+1.09%) |
May 09, 2019 | 53.54 | 53.95 | 52.56 | 53.82 | 274,196 | +0.38(+0.72%) |
May 08, 2019 | 53.05 | 53.86 | 53.01 | 53.44 | 299,988 | +0.46(+0.86%) |
May 07, 2019 | 54.10 | 54.19 | 52.65 | 52.98 | 300,537 | -1.21(-2.23%) |
May 06, 2019 | 53.84 | 54.33 | 53.81 | 54.19 | 380,774 | +0.12(+0.23%) |
May 03, 2019 | 53.78 | 54.22 | 53.57 | 54.06 | 426,595 | +0.29(+0.53%) |
May 02, 2019 | 53.26 | 54.15 | 53.21 | 53.78 | 857,872 | +0.55(+1.04%) |