Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.35 | 55.35 | 54.70 | 55.07 | 42,433 | -1.58(-2.79%) |
Apr 29, 2020 | 56.67 | 57.06 | 56.58 | 56.65 | 35,151 | +1.21(+2.18%) |
Apr 28, 2020 | 56.07 | 56.07 | 55.41 | 55.44 | 113,572 | +1.08(+1.99%) |
Apr 27, 2020 | 54.21 | 54.40 | 54.09 | 54.36 | 8,790 | +0.42(+0.77%) |
Apr 24, 2020 | 53.72 | 53.94 | 53.63 | 53.94 | 14,392 | +0.38(+0.71%) |
Apr 23, 2020 | 54.09 | 54.36 | 53.44 | 53.56 | 31,027 | +0.69(+1.30%) |
Apr 22, 2020 | 52.82 | 52.92 | 52.59 | 52.88 | 15,763 | +0.84(+1.61%) |
Apr 21, 2020 | 52.36 | 52.47 | 51.83 | 52.04 | 27,947 | -0.18(-0.35%) |
Apr 20, 2020 | 52.76 | 52.98 | 52.22 | 52.22 | 44,326 | -0.34(-0.65%) |
Apr 17, 2020 | 52.43 | 52.56 | 52.10 | 52.56 | 36,424 | +0.25(+0.48%) |
Apr 16, 2020 | 52.17 | 52.43 | 51.95 | 52.31 | 56,668 | +0.82(+1.60%) |
Apr 15, 2020 | 51.54 | 51.78 | 51.29 | 51.48 | 48,080 | -1.57(-2.96%) |
Apr 14, 2020 | 53.20 | 53.62 | 53.04 | 53.06 | 16,147 | +0.47(+0.89%) |
Apr 13, 2020 | 52.62 | 52.64 | 52.40 | 52.59 | 9,195 | +0.08(+0.16%) |
Apr 09, 2020 | 52.17 | 52.95 | 52.17 | 52.50 | 40,078 | +1.32(+2.57%) |
Apr 08, 2020 | 51.20 | 51.50 | 50.79 | 51.19 | 77,515 | -0.46(-0.89%) |
Apr 07, 2020 | 53.81 | 53.81 | 51.63 | 51.65 | 21,218 | +0.76(+1.49%) |
Apr 06, 2020 | 49.89 | 50.93 | 49.83 | 50.89 | 28,406 | +2.92(+6.08%) |
Apr 03, 2020 | 48.45 | 48.45 | 47.82 | 47.97 | 10,849 | -1.59(-3.21%) |
Apr 02, 2020 | 48.74 | 49.56 | 48.70 | 49.56 | 10,566 | +0.02(+0.04%) |
Apr 01, 2020 | 49.57 | 50.30 | 49.54 | 49.54 | 36,220 | -2.97(-5.66%) |
Mar 31, 2020 | 51.69 | 52.87 | 51.66 | 52.51 | 18,328 | -1.47(-2.73%) |
Mar 30, 2020 | 53.59 | 53.99 | 52.92 | 53.99 | 13,209 | +0.33(+0.61%) |
Mar 27, 2020 | 53.66 | 54.34 | 53.34 | 53.66 | 61,003 | +0.08(+0.15%) |
Mar 26, 2020 | 52.09 | 53.81 | 52.09 | 53.58 | 51,704 | +2.78(+5.48%) |
Mar 25, 2020 | 49.85 | 51.45 | 48.84 | 50.80 | 93,797 | -0.30(-0.58%) |
Mar 24, 2020 | 51.37 | 51.55 | 50.92 | 51.10 | 62,175 | +2.96(+6.15%) |
Mar 23, 2020 | 48.68 | 48.68 | 47.31 | 48.14 | 67,752 | +0.28(+0.58%) |
Mar 20, 2020 | 49.31 | 50.21 | 47.84 | 47.86 | 108,277 | -0.09(-0.19%) |
Mar 19, 2020 | 47.79 | 49.25 | 47.44 | 47.95 | 78,476 | +1.59(+3.43%) |
Mar 18, 2020 | 45.63 | 47.24 | 45.10 | 46.36 | 59,345 | -1.28(-2.69%) |
Mar 17, 2020 | 46.58 | 47.99 | 45.77 | 47.65 | 180,730 | +3.21(+7.22%) |
Mar 16, 2020 | 43.99 | 45.70 | 43.36 | 44.44 | 35,955 | -3.12(-6.56%) |
Mar 13, 2020 | 47.97 | 47.97 | 45.36 | 47.56 | 55,799 | +2.02(+4.43%) |
Mar 12, 2020 | 47.11 | 47.96 | 44.54 | 45.54 | 120,361 | -5.84(-11.37%) |
Mar 11, 2020 | 52.22 | 52.51 | 51.26 | 51.38 | 60,832 | -1.71(-3.22%) |
Mar 10, 2020 | 53.25 | 53.25 | 51.51 | 53.09 | 40,874 | +1.35(+2.60%) |
Mar 09, 2020 | 51.10 | 52.59 | 50.53 | 51.75 | 20,148 | -2.96(-5.42%) |
Mar 06, 2020 | 54.56 | 54.88 | 54.27 | 54.71 | 55,578 | -0.79(-1.43%) |
Mar 05, 2020 | 55.57 | 55.81 | 55.36 | 55.50 | 23,019 | -1.78(-3.11%) |
Mar 04, 2020 | 56.69 | 57.31 | 56.43 | 57.28 | 27,915 | +1.22(+2.18%) |
Mar 03, 2020 | 56.82 | 56.91 | 55.71 | 56.06 | 17,412 | -1.01(-1.77%) |
Mar 02, 2020 | 56.19 | 57.20 | 55.83 | 57.08 | 19,002 | +1.33(+2.38%) |
Feb 28, 2020 | 54.87 | 55.75 | 54.59 | 55.75 | 49,378 | -0.17(-0.30%) |
Feb 27, 2020 | 56.60 | 56.83 | 55.92 | 55.92 | 11,236 | -2.33(-4.00%) |
Feb 26, 2020 | 58.18 | 58.85 | 57.98 | 58.25 | 18,499 | +0.90(+1.58%) |
Feb 25, 2020 | 58.24 | 58.34 | 56.99 | 57.35 | 77,237 | -0.44(-0.77%) |
Feb 24, 2020 | 57.82 | 58.24 | 57.62 | 57.79 | 159,575 | -2.39(-3.98%) |
Feb 21, 2020 | 60.32 | 60.32 | 60.00 | 60.18 | 31,110 | -0.71(-1.17%) |
Feb 20, 2020 | 60.89 | 61.08 | 60.44 | 60.90 | 12,667 | -0.70(-1.14%) |
Feb 19, 2020 | 61.83 | 61.90 | 61.56 | 61.60 | 35,506 | -0.21(-0.34%) |
Feb 18, 2020 | 61.88 | 62.08 | 61.75 | 61.81 | 84,237 | -1.36(-2.16%) |
Feb 14, 2020 | 63.33 | 63.33 | 63.07 | 63.17 | 39,192 | -0.40(-0.63%) |
Feb 13, 2020 | 63.56 | 63.79 | 63.49 | 63.57 | 49,320 | -0.59(-0.92%) |
Feb 12, 2020 | 64.14 | 64.21 | 64.11 | 64.16 | 25,884 | -0.32(-0.49%) |
Feb 11, 2020 | 64.69 | 64.76 | 64.43 | 64.47 | 11,820 | +0.16(+0.25%) |
Feb 10, 2020 | 64.04 | 64.31 | 64.04 | 64.31 | 25,333 | -0.11(-0.17%) |
Feb 07, 2020 | 64.53 | 64.67 | 64.42 | 64.42 | 9,632 | -0.65(-0.99%) |
Feb 06, 2020 | 65.07 | 65.12 | 64.99 | 65.07 | 8,374 | +0.02(+0.03%) |
Feb 05, 2020 | 64.92 | 65.07 | 64.81 | 65.05 | 363,036 | +0.63(+0.98%) |
Feb 04, 2020 | 64.40 | 64.57 | 64.34 | 64.42 | 168,673 | +1.20(+1.90%) |
Feb 03, 2020 | 63.06 | 63.41 | 63.06 | 63.22 | 53,274 | +0.47(+0.75%) |
Jan 31, 2020 | 63.14 | 63.22 | 62.59 | 62.75 | 59,342 | -1.18(-1.85%) |
Jan 30, 2020 | 63.43 | 63.93 | 63.18 | 63.93 | 17,717 | -0.24(-0.37%) |
Jan 29, 2020 | 64.36 | 64.37 | 64.17 | 64.17 | 580,240 | -0.29(-0.45%) |
Jan 28, 2020 | 64.10 | 64.46 | 64.08 | 64.45 | 6,275 | +0.59(+0.93%) |
Jan 27, 2020 | 63.94 | 64.19 | 63.84 | 63.86 | 18,941 | -1.42(-2.17%) |
Jan 24, 2020 | 65.79 | 65.80 | 65.13 | 65.28 | 13,839 | -0.70(-1.07%) |
Jan 23, 2020 | 65.94 | 66.03 | 65.58 | 65.98 | 54,188 | +0.07(+0.11%) |
Jan 22, 2020 | 66.06 | 66.11 | 65.85 | 65.91 | 11,996 | +0.25(+0.39%) |
Jan 21, 2020 | 65.91 | 65.94 | 65.66 | 65.66 | 238,579 | +0.07(+0.11%) |
Jan 17, 2020 | 65.53 | 65.58 | 65.43 | 65.58 | 16,385 | -0.03(-0.04%) |
Jan 16, 2020 | 65.40 | 65.61 | 65.29 | 65.61 | 12,519 | +0.08(+0.12%) |
Jan 15, 2020 | 65.56 | 65.70 | 65.51 | 65.53 | 18,078 | -0.24(-0.37%) |
Jan 14, 2020 | 65.60 | 65.81 | 65.60 | 65.77 | 5,920 | -0.58(-0.87%) |
Jan 13, 2020 | 66.07 | 66.36 | 66.04 | 66.35 | 583,101 | +0.36(+0.55%) |
Jan 10, 2020 | 66.30 | 66.41 | 65.99 | 65.99 | 5,203 | -0.84(-1.26%) |
Jan 09, 2020 | 66.69 | 66.85 | 66.61 | 66.83 | 22,542 | +0.14(+0.22%) |
Jan 08, 2020 | 66.50 | 66.87 | 66.50 | 66.69 | 49,670 | -0.10(-0.16%) |
Jan 07, 2020 | 66.99 | 67.02 | 66.77 | 66.79 | 13,948 | -0.07(-0.10%) |
Jan 06, 2020 | 66.41 | 66.86 | 66.40 | 66.86 | 31,158 | +0.45(+0.68%) |
Jan 03, 2020 | 66.30 | 66.89 | 66.18 | 66.41 | 20,371 | -0.84(-1.25%) |
Jan 02, 2020 | 67.33 | 67.38 | 67.12 | 67.25 | 11,960 | +0.79(+1.18%) |
Dec 31, 2019 | 66.16 | 66.48 | 66.12 | 66.46 | 39,746 | +0.21(+0.31%) |
Dec 30, 2019 | 66.86 | 66.86 | 66.22 | 66.25 | 18,744 | -0.77(-1.14%) |
Dec 27, 2019 | 67.25 | 67.25 | 66.96 | 67.02 | 38,528 | +0.14(+0.21%) |
Dec 26, 2019 | 66.67 | 66.91 | 66.67 | 66.88 | 15,845 | +0.13(+0.19%) |
Dec 24, 2019 | 66.75 | 66.79 | 66.72 | 66.75 | 5,314 | -0.27(-0.41%) |
Dec 23, 2019 | 66.95 | 67.10 | 66.94 | 67.02 | 74,207 | -0.31(-0.46%) |
Dec 20, 2019 | 67.39 | 67.47 | 67.30 | 67.33 | 7,160 | +0.25(+0.37%) |
Dec 19, 2019 | 66.97 | 67.17 | 66.92 | 67.08 | 4,581 | +0.03(+0.05%) |
Dec 18, 2019 | 67.00 | 67.15 | 67.00 | 67.05 | 83,169 | -0.58(-0.86%) |
Dec 17, 2019 | 67.52 | 67.71 | 67.52 | 67.63 | 15,050 | -0.15(-0.22%) |
Dec 16, 2019 | 67.60 | 67.83 | 67.60 | 67.78 | 13,770 | +0.41(+0.61%) |
Dec 13, 2019 | 67.01 | 67.38 | 66.95 | 67.37 | 9,286 | -0.25(-0.38%) |
Dec 12, 2019 | 67.50 | 67.67 | 67.24 | 67.62 | 40,927 | +0.13(+0.19%) |
Dec 11, 2019 | 67.40 | 67.55 | 67.33 | 67.50 | 15,389 | +0.11(+0.16%) |
Dec 10, 2019 | 67.43 | 67.60 | 67.36 | 67.39 | 23,235 | +0.06(+0.08%) |
Dec 09, 2019 | 67.52 | 67.52 | 67.31 | 67.33 | 7,139 | -0.19(-0.28%) |
Dec 06, 2019 | 67.33 | 67.62 | 67.33 | 67.52 | 13,650 | +0.95(+1.42%) |
Dec 05, 2019 | 66.67 | 66.67 | 66.49 | 66.58 | 10,640 | +0.00(+0.00%) |
Dec 04, 2019 | 66.47 | 66.64 | 66.47 | 66.58 | 78,916 | +1.06(+1.61%) |
Dec 03, 2019 | 64.95 | 65.52 | 64.86 | 65.52 | 5,179 | +0.21(+0.32%) |
Dec 02, 2019 | 65.50 | 65.50 | 64.89 | 65.31 | 27,334 | -0.34(-0.52%) |
Nov 29, 2019 | 65.71 | 65.77 | 65.61 | 65.65 | 13,426 | -0.76(-1.14%) |
Nov 27, 2019 | 66.31 | 66.41 | 66.28 | 66.41 | 2,237 | +0.41(+0.62%) |
Nov 26, 2019 | 65.95 | 66.01 | 65.91 | 66.00 | 6,881 | -0.42(-0.63%) |
Nov 25, 2019 | 66.14 | 66.42 | 66.14 | 66.42 | 8,672 | +0.55(+0.83%) |
Nov 22, 2019 | 65.93 | 65.93 | 65.77 | 65.88 | 5,706 | +0.12(+0.18%) |
Nov 21, 2019 | 65.81 | 65.89 | 65.64 | 65.76 | 8,629 | +0.09(+0.14%) |
Nov 20, 2019 | 65.93 | 65.95 | 65.49 | 65.67 | 6,075 | -0.51(-0.77%) |
Nov 19, 2019 | 66.28 | 66.28 | 66.02 | 66.18 | 7,367 | -0.20(-0.30%) |
Nov 18, 2019 | 66.21 | 66.38 | 66.07 | 66.38 | 19,465 | -0.07(-0.11%) |
Nov 15, 2019 | 66.25 | 66.46 | 66.25 | 66.45 | 16,559 | +0.72(+1.09%) |
Nov 14, 2019 | 65.65 | 65.80 | 65.52 | 65.73 | 5,098 | -0.46(-0.69%) |
Nov 13, 2019 | 65.81 | 66.22 | 65.81 | 66.19 | 12,822 | -0.36(-0.54%) |
Nov 12, 2019 | 66.47 | 66.65 | 66.39 | 66.55 | 10,885 | +0.25(+0.38%) |
Nov 11, 2019 | 65.96 | 66.36 | 65.84 | 66.30 | 55,132 | +0.07(+0.11%) |
Nov 08, 2019 | 65.99 | 66.23 | 65.86 | 66.23 | 7,944 | -0.07(-0.11%) |
Nov 07, 2019 | 66.44 | 66.52 | 66.29 | 66.30 | 9,708 | +0.37(+0.56%) |
Nov 06, 2019 | 65.93 | 66.03 | 65.81 | 65.93 | 11,925 | +0.23(+0.35%) |
Nov 05, 2019 | 65.66 | 65.77 | 65.65 | 65.70 | 5,736 | +0.02(+0.02%) |
Nov 04, 2019 | 65.53 | 65.68 | 65.53 | 65.68 | 5,005 | +0.55(+0.84%) |
Nov 01, 2019 | 65.16 | 65.26 | 65.09 | 65.14 | 5,258 | +0.47(+0.73%) |
Oct 31, 2019 | 64.60 | 64.66 | 64.34 | 64.66 | 8,267 | -0.09(-0.14%) |
Oct 30, 2019 | 64.65 | 64.78 | 64.47 | 64.76 | 3,147 | +0.16(+0.25%) |
Oct 29, 2019 | 64.49 | 64.65 | 64.48 | 64.59 | 13,111 | +0.22(+0.34%) |
Oct 28, 2019 | 64.08 | 64.37 | 64.08 | 64.37 | 12,985 | +0.37(+0.58%) |
Oct 25, 2019 | 63.71 | 64.04 | 63.71 | 64.00 | 19,244 | +0.14(+0.22%) |
Oct 24, 2019 | 63.86 | 63.88 | 63.67 | 63.86 | 6,264 | -0.04(-0.06%) |
Oct 23, 2019 | 63.63 | 63.96 | 63.63 | 63.89 | 4,842 | +0.55(+0.86%) |
Oct 22, 2019 | 63.39 | 63.54 | 63.30 | 63.35 | 10,941 | -0.04(-0.06%) |
Oct 21, 2019 | 63.25 | 63.39 | 63.25 | 63.38 | 6,478 | +0.67(+1.07%) |
Oct 18, 2019 | 62.60 | 62.80 | 62.58 | 62.71 | 4,811 | +0.10(+0.16%) |
Oct 17, 2019 | 62.69 | 62.80 | 62.49 | 62.62 | 15,049 | -0.15(-0.24%) |
Oct 16, 2019 | 62.60 | 62.88 | 62.60 | 62.77 | 24,491 | -0.25(-0.40%) |
Oct 15, 2019 | 62.53 | 63.12 | 62.48 | 63.02 | 5,205 | +1.04(+1.68%) |
Oct 14, 2019 | 61.99 | 62.08 | 61.98 | 61.98 | 7,503 | -0.32(-0.52%) |
Oct 11, 2019 | 61.93 | 62.57 | 61.93 | 62.30 | 60,531 | +0.55(+0.90%) |
Oct 10, 2019 | 61.41 | 61.76 | 61.41 | 61.75 | 12,321 | -0.14(-0.22%) |
Oct 09, 2019 | 61.83 | 61.89 | 61.71 | 61.89 | 8,053 | +0.81(+1.32%) |
Oct 08, 2019 | 61.30 | 61.41 | 61.08 | 61.08 | 9,975 | -0.19(-0.31%) |
Oct 07, 2019 | 61.28 | 61.51 | 61.24 | 61.27 | 42,938 | -0.24(-0.39%) |
Oct 04, 2019 | 60.97 | 61.53 | 60.97 | 61.51 | 13,650 | +0.62(+1.01%) |
Oct 03, 2019 | 60.59 | 60.90 | 60.35 | 60.89 | 10,268 | +0.09(+0.15%) |
Oct 02, 2019 | 61.30 | 61.30 | 60.69 | 60.80 | 39,152 | -0.60(-0.98%) |
Oct 01, 2019 | 61.79 | 61.84 | 61.33 | 61.40 | 11,915 | -0.06(-0.10%) |
Sep 30, 2019 | 61.02 | 61.46 | 61.02 | 61.46 | 21,408 | +0.38(+0.61%) |
Sep 27, 2019 | 61.37 | 61.37 | 60.95 | 61.09 | 12,755 | -1.18(-1.89%) |
Sep 26, 2019 | 62.37 | 62.37 | 62.20 | 62.27 | 61,996 | +0.51(+0.82%) |
Sep 25, 2019 | 61.52 | 61.83 | 61.43 | 61.76 | 13,601 | +0.38(+0.63%) |
Sep 24, 2019 | 61.88 | 61.91 | 61.36 | 61.37 | 53,128 | -0.16(-0.26%) |
Sep 23, 2019 | 61.30 | 61.59 | 61.28 | 61.53 | 11,961 | -0.04(-0.06%) |
Sep 20, 2019 | 61.58 | 61.77 | 61.55 | 61.57 | 23,405 | +0.10(+0.16%) |
Sep 19, 2019 | 61.43 | 61.70 | 61.43 | 61.47 | 18,385 | +0.74(+1.22%) |
Sep 18, 2019 | 60.54 | 60.74 | 60.36 | 60.73 | 19,949 | -0.30(-0.50%) |
Sep 17, 2019 | 60.70 | 61.03 | 60.70 | 61.03 | 2,389 | +0.27(+0.44%) |
Sep 16, 2019 | 60.94 | 60.95 | 60.74 | 60.77 | 4,583 | -0.40(-0.66%) |
Sep 13, 2019 | 60.84 | 61.17 | 60.84 | 61.17 | 15,118 | +0.69(+1.14%) |
Sep 12, 2019 | 60.36 | 60.48 | 60.26 | 60.48 | 1,967 | +0.33(+0.55%) |
Sep 11, 2019 | 60.23 | 60.24 | 60.07 | 60.15 | 35,320 | +0.68(+1.14%) |
Sep 10, 2019 | 59.40 | 59.53 | 59.33 | 59.47 | 7,673 | +0.51(+0.87%) |
Sep 09, 2019 | 59.12 | 59.12 | 58.88 | 58.96 | 7,409 | +0.41(+0.71%) |
Sep 06, 2019 | 58.46 | 58.69 | 58.39 | 58.54 | 22,957 | +0.09(+0.15%) |
Sep 05, 2019 | 58.35 | 58.60 | 58.35 | 58.45 | 13,564 | +0.60(+1.03%) |
Sep 04, 2019 | 57.64 | 57.86 | 57.64 | 57.86 | 26,549 | +0.01(+0.02%) |
Sep 03, 2019 | 57.83 | 57.89 | 57.72 | 57.85 | 38,223 | -0.21(-0.35%) |
Aug 30, 2019 | 58.17 | 58.17 | 57.87 | 58.05 | 10,750 | +0.63(+1.10%) |
Aug 29, 2019 | 57.44 | 57.48 | 57.25 | 57.42 | 8,118 | +0.47(+0.83%) |
Aug 28, 2019 | 56.81 | 57.02 | 56.69 | 56.94 | 4,661 | -0.25(-0.44%) |
Aug 27, 2019 | 57.48 | 57.48 | 57.19 | 57.19 | 9,293 | +0.00(+0.00%) |
Aug 26, 2019 | 57.30 | 57.47 | 57.03 | 57.19 | 72,974 | +0.78(+1.38%) |
Aug 23, 2019 | 56.94 | 57.12 | 56.40 | 56.42 | 47,594 | -0.73(-1.28%) |
Aug 22, 2019 | 57.19 | 57.23 | 56.92 | 57.15 | 17,993 | -0.05(-0.09%) |
Aug 21, 2019 | 57.33 | 57.47 | 57.20 | 57.20 | 10,407 | -0.01(-0.02%) |
Aug 20, 2019 | 57.45 | 57.45 | 57.21 | 57.21 | 58,164 | -0.09(-0.16%) |
Aug 19, 2019 | 57.36 | 57.53 | 57.26 | 57.30 | 19,186 | +0.27(+0.47%) |
Aug 16, 2019 | 56.73 | 57.08 | 56.73 | 57.03 | 80,518 | +0.68(+1.20%) |
Aug 15, 2019 | 56.52 | 56.52 | 56.23 | 56.36 | 24,620 | +0.51(+0.91%) |
Aug 14, 2019 | 56.40 | 56.45 | 55.85 | 55.85 | 164,984 | -1.24(-2.17%) |
Aug 13, 2019 | 56.50 | 57.14 | 56.50 | 57.09 | 98,778 | +0.68(+1.20%) |
Aug 12, 2019 | 56.94 | 56.94 | 56.37 | 56.41 | 365,742 | -0.71(-1.24%) |
Aug 09, 2019 | 57.44 | 57.44 | 56.89 | 57.11 | 45,914 | -0.83(-1.43%) |
Aug 08, 2019 | 57.29 | 57.94 | 57.25 | 57.94 | 63,080 | +0.57(+1.00%) |
Aug 07, 2019 | 56.78 | 57.39 | 56.63 | 57.37 | 27,909 | +0.33(+0.58%) |
Aug 06, 2019 | 57.00 | 57.04 | 56.64 | 57.04 | 54,634 | +0.83(+1.48%) |
Aug 05, 2019 | 57.06 | 57.06 | 56.04 | 56.21 | 226,994 | -1.75(-3.02%) |
Aug 02, 2019 | 58.09 | 58.20 | 57.59 | 57.96 | 138,526 | -0.69(-1.17%) |
Aug 01, 2019 | 59.02 | 59.47 | 58.44 | 58.65 | 106,487 | -0.35(-0.59%) |
Jul 31, 2019 | 59.35 | 59.46 | 58.39 | 59.00 | 1,798,546 | -0.14(-0.24%) |
Jul 30, 2019 | 59.40 | 59.40 | 59.11 | 59.14 | 30,553 | -0.33(-0.55%) |
Jul 29, 2019 | 59.42 | 59.47 | 59.33 | 59.47 | 4,368 | -0.08(-0.13%) |
Jul 26, 2019 | 59.47 | 59.57 | 59.47 | 59.54 | 7,615 | +0.08(+0.14%) |
Jul 25, 2019 | 59.93 | 59.93 | 59.46 | 59.46 | 11,565 | -0.50(-0.83%) |
Jul 24, 2019 | 59.94 | 59.98 | 59.83 | 59.96 | 8,641 | -0.04(-0.06%) |
Jul 23, 2019 | 60.03 | 60.03 | 59.86 | 60.00 | 29,631 | +0.67(+1.13%) |
Jul 22, 2019 | 59.34 | 59.39 | 59.23 | 59.33 | 32,380 | +0.16(+0.27%) |
Jul 19, 2019 | 59.34 | 59.40 | 59.17 | 59.17 | 11,870 | +0.31(+0.53%) |
Jul 18, 2019 | 58.32 | 58.87 | 58.24 | 58.86 | 34,626 | -0.59(-0.99%) |
Jul 17, 2019 | 59.51 | 59.57 | 59.44 | 59.44 | 74,092 | -0.17(-0.28%) |
Jul 16, 2019 | 59.71 | 59.78 | 59.60 | 59.61 | 31,212 | -0.35(-0.58%) |
Jul 15, 2019 | 60.00 | 60.02 | 59.89 | 59.96 | 14,020 | -0.04(-0.06%) |
Jul 12, 2019 | 59.82 | 60.01 | 59.74 | 60.00 | 212,997 | +0.04(+0.07%) |
Jul 11, 2019 | 60.05 | 60.05 | 59.86 | 59.95 | 21,847 | +0.36(+0.60%) |
Jul 10, 2019 | 59.69 | 59.76 | 59.54 | 59.60 | 69,190 | +0.22(+0.38%) |
Jul 09, 2019 | 59.32 | 59.37 | 59.21 | 59.37 | 95,968 | -0.75(-1.25%) |
Jul 08, 2019 | 60.19 | 60.24 | 60.12 | 60.12 | 698,715 | -0.44(-0.72%) |
Jul 05, 2019 | 60.52 | 60.56 | 60.23 | 60.56 | 29,004 | -0.23(-0.38%) |
Jul 03, 2019 | 60.68 | 60.86 | 60.62 | 60.79 | 24,972 | +0.31(+0.52%) |
Jul 02, 2019 | 60.41 | 60.54 | 60.40 | 60.48 | 62,973 | +0.31(+0.52%) |
Jul 01, 2019 | 60.38 | 60.38 | 59.95 | 60.17 | 61,299 | +1.13(+1.92%) |
Jun 28, 2019 | 59.12 | 59.19 | 58.98 | 59.03 | 52,185 | +0.26(+0.44%) |
Jun 27, 2019 | 58.72 | 58.87 | 58.70 | 58.78 | 36,993 | +0.57(+0.98%) |
Jun 26, 2019 | 58.47 | 58.49 | 58.20 | 58.20 | 20,475 | -0.35(-0.59%) |
Jun 25, 2019 | 58.83 | 58.96 | 58.55 | 58.55 | 44,306 | -0.20(-0.34%) |
Jun 24, 2019 | 58.84 | 58.90 | 58.75 | 58.75 | 25,659 | -0.14(-0.24%) |
Jun 21, 2019 | 58.84 | 59.08 | 58.84 | 58.89 | 11,220 | -0.52(-0.88%) |
Jun 20, 2019 | 59.42 | 59.49 | 59.15 | 59.41 | 9,427 | +0.47(+0.80%) |
Jun 19, 2019 | 58.67 | 58.94 | 58.65 | 58.94 | 8,992 | +0.62(+1.07%) |
Jun 18, 2019 | 57.94 | 58.33 | 57.79 | 58.31 | 175,291 | +0.00(+0.00%) |
Jun 17, 2019 | 58.30 | 58.34 | 58.24 | 58.31 | 26,259 | -0.06(-0.11%) |
Jun 14, 2019 | 58.58 | 58.58 | 58.37 | 58.38 | 43,634 | -0.19(-0.33%) |
Jun 13, 2019 | 58.69 | 58.69 | 58.43 | 58.57 | 56,027 | -0.33(-0.55%) |
Jun 12, 2019 | 59.20 | 59.28 | 58.86 | 58.90 | 98,772 | -0.49(-0.82%) |
Jun 11, 2019 | 59.51 | 59.51 | 59.30 | 59.38 | 48,033 | +0.18(+0.30%) |
Jun 10, 2019 | 59.11 | 59.30 | 59.10 | 59.20 | 36,638 | +0.20(+0.34%) |
Jun 07, 2019 | 58.64 | 59.00 | 58.64 | 59.00 | 141,442 | +0.67(+1.15%) |
Jun 06, 2019 | 58.16 | 58.44 | 58.16 | 58.33 | 81,310 | +0.03(+0.05%) |
Jun 05, 2019 | 58.61 | 58.77 | 58.25 | 58.30 | 80,573 | +0.15(+0.26%) |
Jun 04, 2019 | 57.52 | 58.15 | 57.52 | 58.15 | 115,941 | +1.21(+2.12%) |
Jun 03, 2019 | 56.90 | 56.99 | 56.76 | 56.95 | 36,780 | -0.03(-0.04%) |
May 31, 2019 | 56.73 | 57.04 | 56.69 | 56.97 | 17,793 | -0.46(-0.80%) |
May 30, 2019 | 57.36 | 57.43 | 57.27 | 57.43 | 41,411 | +0.25(+0.43%) |
May 29, 2019 | 57.33 | 57.35 | 56.99 | 57.18 | 13,649 | -0.09(-0.15%) |
May 28, 2019 | 57.88 | 57.88 | 57.27 | 57.27 | 7,481 | -0.79(-1.35%) |
May 24, 2019 | 58.05 | 58.07 | 57.88 | 58.06 | 45,560 | +1.02(+1.79%) |
May 23, 2019 | 57.14 | 57.18 | 56.97 | 57.03 | 28,030 | -0.46(-0.80%) |
May 22, 2019 | 57.44 | 57.54 | 57.37 | 57.49 | 41,485 | -0.32(-0.55%) |
May 21, 2019 | 57.67 | 57.83 | 57.62 | 57.81 | 15,723 | +0.39(+0.68%) |
May 20, 2019 | 57.48 | 57.60 | 57.36 | 57.42 | 71,858 | -0.56(-0.97%) |
May 17, 2019 | 58.23 | 58.39 | 57.99 | 57.99 | 63,014 | -0.18(-0.30%) |
May 16, 2019 | 58.05 | 58.44 | 58.05 | 58.16 | 125,574 | +0.29(+0.50%) |
May 15, 2019 | 57.36 | 57.87 | 57.34 | 57.87 | 115,472 | -0.04(-0.08%) |
May 14, 2019 | 57.87 | 58.08 | 57.76 | 57.92 | 135,707 | +0.80(+1.41%) |
May 13, 2019 | 57.41 | 57.43 | 57.01 | 57.11 | 125,827 | -1.45(-2.47%) |
May 10, 2019 | 58.10 | 58.57 | 57.67 | 58.56 | 53,947 | +0.57(+0.99%) |
May 09, 2019 | 57.61 | 58.00 | 57.29 | 57.99 | 107,858 | -0.71(-1.20%) |
May 08, 2019 | 58.60 | 58.80 | 58.50 | 58.69 | 134,768 | -0.64(-1.07%) |
May 07, 2019 | 59.81 | 59.92 | 59.08 | 59.33 | 68,069 | -0.99(-1.64%) |
May 06, 2019 | 59.79 | 60.40 | 59.79 | 60.32 | 135,091 | -0.65(-1.07%) |
May 03, 2019 | 60.53 | 60.98 | 60.53 | 60.97 | 51,001 | +0.79(+1.30%) |
May 02, 2019 | 60.25 | 60.39 | 60.03 | 60.18 | 40,203 | -0.04(-0.07%) |