Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.17 | 62.80 | 60.83 | 60.83 | 444,980 | -1.76(-2.81%) |
Apr 29, 2020 | 63.47 | 63.54 | 62.44 | 62.59 | 272,145 | +0.48(+0.77%) |
Apr 28, 2020 | 63.49 | 63.90 | 61.79 | 62.11 | 333,522 | -0.30(-0.48%) |
Apr 27, 2020 | 61.11 | 63.03 | 61.11 | 62.41 | 651,852 | +1.77(+2.92%) |
Apr 24, 2020 | 60.90 | 61.97 | 60.13 | 60.64 | 649,500 | -0.17(-0.28%) |
Apr 23, 2020 | 61.61 | 63.33 | 60.70 | 60.81 | 791,459 | -0.18(-0.30%) |
Apr 22, 2020 | 60.98 | 61.78 | 59.93 | 60.99 | 559,665 | +1.23(+2.06%) |
Apr 21, 2020 | 59.48 | 60.34 | 58.55 | 59.76 | 333,622 | -1.16(-1.90%) |
Apr 20, 2020 | 59.77 | 62.00 | 59.57 | 60.92 | 438,125 | +0.07(+0.12%) |
Apr 17, 2020 | 61.40 | 62.13 | 59.97 | 60.85 | 353,400 | +0.86(+1.43%) |
Apr 16, 2020 | 59.92 | 60.96 | 58.98 | 59.99 | 587,615 | +0.45(+0.76%) |
Apr 15, 2020 | 58.23 | 59.62 | 58.12 | 59.54 | 538,343 | -0.26(-0.43%) |
Apr 14, 2020 | 59.51 | 60.12 | 58.74 | 59.80 | 743,508 | +2.17(+3.77%) |
Apr 13, 2020 | 58.98 | 58.98 | 57.08 | 57.63 | 411,631 | -1.48(-2.50%) |
Apr 09, 2020 | 59.97 | 60.95 | 57.73 | 59.11 | 541,000 | +0.41(+0.70%) |
Apr 08, 2020 | 58.09 | 59.00 | 57.42 | 58.70 | 479,460 | +1.50(+2.62%) |
Apr 07, 2020 | 58.44 | 58.78 | 56.55 | 57.20 | 808,613 | +1.32(+2.36%) |
Apr 06, 2020 | 53.34 | 56.45 | 51.37 | 55.88 | 899,050 | +5.03(+9.89%) |
Apr 03, 2020 | 51.81 | 54.40 | 49.00 | 50.85 | 2,453,900 | -1.29(-2.47%) |
Apr 02, 2020 | 53.43 | 53.75 | 50.32 | 52.14 | 1,153,066 | -1.29(-2.41%) |
Apr 01, 2020 | 55.03 | 56.39 | 52.36 | 53.43 | 1,036,096 | -3.54(-6.21%) |
Mar 31, 2020 | 57.97 | 58.87 | 56.25 | 56.97 | 1,099,843 | -1.19(-2.05%) |
Mar 30, 2020 | 55.72 | 58.23 | 54.05 | 58.16 | 585,612 | +2.80(+5.06%) |
Mar 27, 2020 | 54.46 | 56.43 | 51.31 | 55.36 | 896,700 | -0.36(-0.65%) |
Mar 26, 2020 | 48.92 | 55.83 | 48.52 | 55.72 | 752,441 | +6.11(+12.32%) |
Mar 25, 2020 | 47.95 | 52.48 | 47.61 | 49.61 | 858,375 | +0.99(+2.04%) |
Mar 24, 2020 | 45.47 | 49.04 | 45.47 | 48.62 | 725,803 | +5.13(+11.80%) |
Mar 23, 2020 | 41.22 | 44.00 | 39.60 | 43.49 | 1,636,281 | +1.00(+2.35%) |
Mar 20, 2020 | 43.64 | 45.13 | 42.03 | 42.49 | 1,624,500 | -1.50(-3.41%) |
Mar 19, 2020 | 41.16 | 45.14 | 40.18 | 43.99 | 1,398,235 | +2.17(+5.19%) |
Mar 18, 2020 | 46.91 | 48.82 | 39.52 | 41.82 | 1,367,757 | -7.69(-15.53%) |
Mar 17, 2020 | 48.70 | 50.39 | 43.98 | 49.51 | 1,583,288 | +1.72(+3.60%) |
Mar 16, 2020 | 27.90 | 51.67 | 26.51 | 47.79 | 1,123,171 | -9.69(-16.86%) |
Mar 13, 2020 | 56.64 | 57.51 | 52.62 | 57.48 | 1,029,500 | +3.48(+6.44%) |
Mar 12, 2020 | 55.50 | 57.53 | 53.36 | 54.00 | 856,930 | -5.30(-8.94%) |
Mar 11, 2020 | 62.59 | 63.62 | 58.58 | 59.30 | 971,957 | -4.96(-7.72%) |
Mar 10, 2020 | 62.45 | 65.08 | 62.07 | 64.26 | 520,019 | +1.37(+2.18%) |
Mar 09, 2020 | 64.61 | 65.90 | 51.34 | 62.89 | 838,754 | -6.42(-9.26%) |
Mar 06, 2020 | 69.25 | 69.70 | 67.73 | 69.31 | 576,300 | -1.90(-2.67%) |
Mar 05, 2020 | 72.93 | 73.52 | 70.70 | 71.21 | 234,209 | -2.96(-3.99%) |
Mar 04, 2020 | 71.78 | 74.27 | 71.48 | 74.17 | 624,452 | +3.53(+5.00%) |
Mar 03, 2020 | 70.80 | 72.39 | 70.28 | 70.64 | 988,084 | -0.49(-0.69%) |
Mar 02, 2020 | 69.31 | 71.16 | 68.61 | 71.13 | 665,904 | +2.02(+2.92%) |
Feb 28, 2020 | 69.30 | 71.04 | 67.54 | 69.11 | 820,700 | -2.36(-3.30%) |
Feb 27, 2020 | 73.60 | 74.19 | 71.45 | 71.47 | 764,815 | -3.25(-4.35%) |
Feb 26, 2020 | 74.76 | 76.11 | 74.37 | 74.72 | 409,942 | +0.46(+0.62%) |
Feb 25, 2020 | 76.78 | 77.00 | 74.06 | 74.26 | 355,096 | -2.67(-3.47%) |
Feb 24, 2020 | 75.58 | 77.34 | 75.58 | 76.93 | 401,112 | -0.81(-1.04%) |
Feb 21, 2020 | 78.46 | 78.65 | 77.44 | 77.74 | 332,400 | -0.83(-1.06%) |
Feb 20, 2020 | 78.46 | 78.98 | 77.83 | 78.57 | 765,428 | +0.11(+0.14%) |
Feb 19, 2020 | 77.69 | 79.06 | 77.68 | 78.46 | 251,179 | +0.77(+0.99%) |
Feb 18, 2020 | 77.63 | 77.99 | 77.20 | 77.69 | 381,925 | -0.13(-0.17%) |
Feb 14, 2020 | 77.71 | 77.95 | 77.27 | 77.82 | 254,200 | +0.16(+0.21%) |
Feb 13, 2020 | 76.77 | 77.75 | 76.77 | 77.66 | 231,388 | +0.59(+0.77%) |
Feb 12, 2020 | 76.33 | 77.24 | 75.80 | 77.07 | 277,303 | +0.86(+1.13%) |
Feb 11, 2020 | 75.62 | 76.35 | 74.80 | 76.21 | 390,366 | +0.97(+1.29%) |
Feb 10, 2020 | 74.15 | 75.24 | 74.12 | 75.24 | 303,470 | +1.01(+1.36%) |
Feb 07, 2020 | 74.80 | 74.99 | 74.17 | 74.23 | 424,900 | -0.68(-0.91%) |
Feb 06, 2020 | 74.87 | 75.22 | 74.74 | 74.91 | 277,877 | +0.44(+0.59%) |
Feb 05, 2020 | 75.26 | 75.45 | 74.20 | 74.47 | 399,267 | -0.54(-0.72%) |
Feb 04, 2020 | 75.00 | 75.70 | 74.21 | 75.01 | 564,159 | +0.28(+0.37%) |
Feb 03, 2020 | 73.34 | 75.43 | 73.34 | 74.73 | 733,176 | +1.55(+2.12%) |
Jan 31, 2020 | 71.16 | 73.91 | 70.96 | 73.18 | 936,100 | +2.17(+3.06%) |
Jan 30, 2020 | 70.15 | 71.16 | 70.03 | 71.01 | 470,495 | +0.31(+0.44%) |
Jan 29, 2020 | 72.36 | 72.37 | 70.60 | 70.70 | 274,990 | -1.38(-1.91%) |
Jan 28, 2020 | 72.25 | 72.64 | 71.98 | 72.08 | 456,673 | -0.03(-0.04%) |
Jan 27, 2020 | 71.35 | 72.62 | 71.16 | 72.11 | 444,208 | -0.13(-0.18%) |
Jan 24, 2020 | 73.03 | 73.30 | 72.10 | 72.24 | 242,700 | -0.62(-0.85%) |
Jan 23, 2020 | 72.96 | 73.47 | 72.67 | 72.86 | 495,580 | -0.37(-0.51%) |
Jan 22, 2020 | 73.00 | 73.74 | 73.00 | 73.23 | 980,865 | +0.24(+0.33%) |
Jan 21, 2020 | 72.95 | 73.53 | 72.11 | 72.99 | 584,268 | +0.20(+0.27%) |
Jan 17, 2020 | 73.58 | 73.58 | 72.69 | 72.79 | 338,000 | -0.33(-0.45%) |
Jan 16, 2020 | 73.68 | 73.75 | 72.80 | 73.12 | 369,008 | -0.38(-0.52%) |
Jan 15, 2020 | 73.10 | 73.90 | 73.10 | 73.50 | 430,325 | +0.35(+0.48%) |
Jan 14, 2020 | 73.49 | 73.51 | 72.74 | 73.15 | 305,764 | -0.28(-0.38%) |
Jan 13, 2020 | 73.52 | 73.77 | 73.14 | 73.43 | 269,019 | +0.23(+0.31%) |
Jan 10, 2020 | 74.11 | 74.11 | 72.97 | 73.20 | 310,400 | -0.53(-0.72%) |
Jan 09, 2020 | 73.11 | 73.94 | 72.64 | 73.73 | 373,077 | +0.94(+1.29%) |
Jan 08, 2020 | 72.33 | 73.66 | 72.27 | 72.79 | 394,534 | +0.34(+0.47%) |
Jan 07, 2020 | 72.33 | 72.74 | 72.11 | 72.45 | 275,966 | +0.10(+0.14%) |
Jan 06, 2020 | 71.83 | 72.36 | 71.54 | 72.35 | 614,919 | +0.38(+0.53%) |
Jan 03, 2020 | 70.37 | 72.03 | 68.62 | 71.97 | 391,400 | +0.88(+1.24%) |
Jan 02, 2020 | 70.95 | 71.17 | 70.07 | 71.09 | 368,745 | +0.24(+0.34%) |
Dec 31, 2019 | 69.87 | 70.91 | 69.87 | 70.85 | 376,000 | +0.55(+0.78%) |
Dec 30, 2019 | 70.57 | 70.57 | 69.89 | 70.30 | 336,204 | -0.44(-0.62%) |
Dec 27, 2019 | 70.70 | 70.99 | 70.45 | 70.74 | 221,800 | +0.22(+0.31%) |
Dec 26, 2019 | 70.14 | 70.87 | 70.14 | 70.52 | 386,614 | +0.50(+0.71%) |
Dec 24, 2019 | 70.00 | 70.44 | 69.89 | 70.02 | 79,500 | -0.13(-0.19%) |
Dec 23, 2019 | 69.95 | 70.49 | 68.28 | 70.15 | 221,323 | +0.00(+0.00%) |
Dec 20, 2019 | 69.53 | 70.65 | 69.23 | 70.15 | 663,200 | +0.97(+1.40%) |
Dec 19, 2019 | 67.82 | 69.36 | 67.72 | 69.18 | 708,378 | +1.17(+1.72%) |
Dec 18, 2019 | 68.64 | 68.83 | 68.00 | 68.01 | 410,470 | -0.66(-0.96%) |
Dec 17, 2019 | 69.00 | 69.16 | 68.45 | 68.67 | 586,004 | -0.13(-0.19%) |
Dec 16, 2019 | 69.02 | 69.10 | 68.35 | 68.80 | 417,087 | +0.15(+0.22%) |
Dec 13, 2019 | 68.64 | 69.54 | 68.20 | 68.65 | 644,500 | -0.24(-0.35%) |
Dec 12, 2019 | 68.08 | 68.93 | 67.66 | 68.89 | 716,316 | +0.82(+1.20%) |
Dec 11, 2019 | 67.95 | 68.39 | 67.51 | 68.07 | 646,373 | +0.27(+0.40%) |
Dec 10, 2019 | 68.72 | 69.06 | 67.66 | 67.80 | 410,259 | -1.10(-1.60%) |
Dec 09, 2019 | 69.60 | 70.25 | 68.88 | 68.90 | 463,902 | -0.98(-1.40%) |
Dec 06, 2019 | 70.38 | 70.52 | 69.67 | 69.88 | 392,300 | -0.01(-0.01%) |
Dec 05, 2019 | 69.81 | 70.36 | 69.51 | 69.89 | 329,863 | +0.29(+0.42%) |
Dec 04, 2019 | 69.99 | 70.26 | 69.05 | 69.60 | 385,586 | -0.57(-0.81%) |
Dec 03, 2019 | 69.82 | 70.25 | 69.48 | 70.17 | 346,689 | -0.08(-0.11%) |
Dec 02, 2019 | 70.89 | 70.89 | 70.22 | 70.25 | 497,098 | -0.74(-1.04%) |
Nov 29, 2019 | 71.62 | 71.62 | 70.93 | 70.99 | 107,700 | -0.48(-0.67%) |
Nov 27, 2019 | 70.52 | 71.53 | 70.52 | 71.47 | 571,000 | +1.00(+1.42%) |
Nov 26, 2019 | 71.62 | 71.88 | 70.26 | 70.47 | 708,611 | -0.91(-1.27%) |
Nov 25, 2019 | 72.25 | 72.83 | 71.33 | 71.38 | 364,764 | -0.79(-1.09%) |
Nov 22, 2019 | 73.12 | 73.48 | 71.90 | 72.17 | 318,800 | -0.98(-1.34%) |
Nov 21, 2019 | 73.71 | 73.86 | 72.97 | 73.15 | 297,232 | -0.52(-0.71%) |
Nov 20, 2019 | 73.65 | 74.31 | 73.08 | 73.67 | 428,841 | +0.11(+0.15%) |
Nov 19, 2019 | 73.11 | 74.24 | 72.95 | 73.56 | 441,487 | +0.37(+0.51%) |
Nov 18, 2019 | 72.82 | 73.45 | 72.29 | 73.19 | 473,703 | +0.48(+0.66%) |
Nov 15, 2019 | 73.79 | 74.00 | 72.56 | 72.71 | 365,600 | -0.91(-1.23%) |
Nov 14, 2019 | 73.44 | 73.74 | 72.67 | 73.61 | 471,479 | +0.05(+0.06%) |
Nov 13, 2019 | 72.19 | 73.63 | 71.37 | 73.57 | 709,256 | +2.01(+2.81%) |
Nov 12, 2019 | 69.93 | 72.12 | 68.29 | 71.56 | 991,751 | +3.52(+5.17%) |
Nov 11, 2019 | 68.00 | 68.48 | 67.90 | 68.04 | 667,505 | -0.27(-0.40%) |
Nov 08, 2019 | 68.02 | 68.59 | 67.86 | 68.31 | 312,700 | +0.05(+0.07%) |
Nov 07, 2019 | 69.02 | 69.35 | 67.82 | 68.26 | 377,463 | -0.60(-0.87%) |
Nov 06, 2019 | 68.90 | 69.66 | 68.13 | 68.86 | 337,458 | -0.97(-1.39%) |
Nov 05, 2019 | 70.26 | 70.40 | 69.43 | 69.83 | 385,818 | -0.42(-0.60%) |
Nov 04, 2019 | 70.40 | 70.74 | 69.97 | 70.25 | 671,114 | +0.02(+0.03%) |
Nov 01, 2019 | 70.11 | 70.69 | 70.00 | 70.23 | 502,900 | +0.25(+0.36%) |
Oct 31, 2019 | 69.46 | 69.99 | 69.11 | 69.98 | 478,377 | +0.58(+0.84%) |
Oct 30, 2019 | 69.50 | 69.74 | 69.26 | 69.40 | 359,221 | +0.01(+0.01%) |
Oct 29, 2019 | 69.93 | 70.34 | 69.35 | 69.39 | 461,407 | -0.59(-0.84%) |
Oct 28, 2019 | 70.36 | 70.78 | 69.65 | 69.98 | 474,543 | +0.20(+0.29%) |
Oct 25, 2019 | 69.17 | 70.71 | 68.35 | 69.78 | 429,500 | +3.30(+4.96%) |
Oct 24, 2019 | 66.54 | 67.01 | 66.25 | 66.48 | 281,243 | -0.07(-0.11%) |
Oct 23, 2019 | 65.80 | 66.66 | 65.51 | 66.55 | 274,266 | +0.74(+1.12%) |
Oct 22, 2019 | 66.82 | 66.82 | 65.75 | 65.81 | 197,715 | -0.87(-1.30%) |
Oct 21, 2019 | 66.63 | 67.00 | 66.05 | 66.68 | 285,157 | +0.27(+0.41%) |
Oct 18, 2019 | 65.72 | 66.41 | 65.66 | 66.41 | 415,300 | +0.56(+0.85%) |
Oct 17, 2019 | 65.40 | 66.25 | 65.37 | 65.85 | 198,173 | +0.55(+0.84%) |
Oct 16, 2019 | 64.95 | 65.68 | 64.83 | 65.30 | 217,270 | +0.20(+0.31%) |
Oct 15, 2019 | 63.91 | 65.46 | 63.91 | 65.10 | 264,388 | +1.11(+1.73%) |
Oct 14, 2019 | 64.24 | 64.49 | 63.82 | 63.99 | 114,399 | -0.50(-0.78%) |
Oct 11, 2019 | 64.82 | 65.42 | 64.44 | 64.49 | 243,200 | -0.04(-0.06%) |
Oct 10, 2019 | 64.39 | 64.99 | 64.32 | 64.53 | 214,084 | -0.11(-0.17%) |
Oct 09, 2019 | 64.98 | 65.11 | 64.57 | 64.64 | 223,680 | -0.14(-0.22%) |
Oct 08, 2019 | 64.78 | 65.44 | 63.94 | 64.78 | 255,936 | -0.24(-0.37%) |
Oct 07, 2019 | 65.17 | 65.59 | 64.47 | 65.02 | 475,125 | -0.13(-0.20%) |
Oct 04, 2019 | 63.45 | 65.40 | 62.97 | 65.15 | 407,200 | +1.86(+2.94%) |
Oct 03, 2019 | 63.41 | 64.00 | 62.63 | 63.29 | 2,332,804 | -0.09(-0.14%) |
Oct 02, 2019 | 62.16 | 63.44 | 61.50 | 63.38 | 891,211 | +1.45(+2.34%) |
Oct 01, 2019 | 62.25 | 62.71 | 61.82 | 61.93 | 323,675 | -0.14(-0.23%) |
Sep 30, 2019 | 61.04 | 62.39 | 61.04 | 62.07 | 297,863 | +1.01(+1.65%) |
Sep 27, 2019 | 61.97 | 62.06 | 60.44 | 61.06 | 219,300 | -0.81(-1.31%) |
Sep 26, 2019 | 62.82 | 62.82 | 61.63 | 61.87 | 149,605 | -0.83(-1.32%) |
Sep 25, 2019 | 63.17 | 63.17 | 62.33 | 62.70 | 219,242 | -0.05(-0.08%) |
Sep 24, 2019 | 63.41 | 63.61 | 62.25 | 62.75 | 259,810 | -0.40(-0.63%) |
Sep 23, 2019 | 63.22 | 64.11 | 62.85 | 63.15 | 273,150 | -0.23(-0.36%) |
Sep 20, 2019 | 64.86 | 64.86 | 63.00 | 63.38 | 472,600 | -1.46(-2.25%) |
Sep 19, 2019 | 64.22 | 64.91 | 63.80 | 64.84 | 329,679 | +0.94(+1.47%) |
Sep 18, 2019 | 62.99 | 63.95 | 62.60 | 63.90 | 285,047 | +0.80(+1.27%) |
Sep 17, 2019 | 63.52 | 63.84 | 62.53 | 63.10 | 411,177 | -0.42(-0.66%) |
Sep 16, 2019 | 63.91 | 64.26 | 62.92 | 63.52 | 267,074 | -0.58(-0.90%) |
Sep 13, 2019 | 64.44 | 64.44 | 64.04 | 64.10 | 290,600 | -0.19(-0.30%) |
Sep 12, 2019 | 64.19 | 64.85 | 63.79 | 64.29 | 475,019 | +0.56(+0.88%) |
Sep 11, 2019 | 63.93 | 64.28 | 63.53 | 63.73 | 323,735 | +0.16(+0.25%) |
Sep 10, 2019 | 63.85 | 64.05 | 63.29 | 63.57 | 256,675 | -0.31(-0.49%) |
Sep 09, 2019 | 64.32 | 64.32 | 63.29 | 63.88 | 265,470 | -0.03(-0.05%) |
Sep 06, 2019 | 64.12 | 64.36 | 63.68 | 63.91 | 249,600 | -0.08(-0.13%) |
Sep 05, 2019 | 63.97 | 64.97 | 63.84 | 63.99 | 257,920 | +0.54(+0.85%) |
Sep 04, 2019 | 62.44 | 63.50 | 62.44 | 63.45 | 308,541 | +1.32(+2.12%) |
Sep 03, 2019 | 62.02 | 62.65 | 61.80 | 62.13 | 229,939 | -0.11(-0.18%) |
Aug 30, 2019 | 62.34 | 63.06 | 62.15 | 62.24 | 607,800 | +0.33(+0.53%) |
Aug 29, 2019 | 61.50 | 62.33 | 61.45 | 61.91 | 298,689 | +0.88(+1.44%) |
Aug 28, 2019 | 60.67 | 61.38 | 60.55 | 61.03 | 255,197 | +0.12(+0.20%) |
Aug 27, 2019 | 61.21 | 61.46 | 60.80 | 60.91 | 187,846 | -0.02(-0.03%) |
Aug 26, 2019 | 60.06 | 61.19 | 60.05 | 60.93 | 292,214 | +1.53(+2.58%) |
Aug 23, 2019 | 60.18 | 60.90 | 59.25 | 59.40 | 285,900 | -0.98(-1.62%) |
Aug 22, 2019 | 60.59 | 60.86 | 59.75 | 60.38 | 176,889 | -0.32(-0.53%) |
Aug 21, 2019 | 60.98 | 61.05 | 60.20 | 60.70 | 334,230 | +0.31(+0.51%) |
Aug 20, 2019 | 59.88 | 60.48 | 59.56 | 60.39 | 452,372 | +0.48(+0.80%) |
Aug 19, 2019 | 59.85 | 60.21 | 59.64 | 59.91 | 292,350 | +0.76(+1.28%) |
Aug 16, 2019 | 58.99 | 59.39 | 58.83 | 59.15 | 362,500 | +0.57(+0.97%) |
Aug 15, 2019 | 58.10 | 58.81 | 57.42 | 58.58 | 357,011 | +0.61(+1.05%) |
Aug 14, 2019 | 58.38 | 58.48 | 57.80 | 57.97 | 261,121 | -1.07(-1.81%) |
Aug 13, 2019 | 58.26 | 59.39 | 57.88 | 59.04 | 405,863 | +0.65(+1.11%) |
Aug 12, 2019 | 59.22 | 59.22 | 58.02 | 58.39 | 321,999 | -1.02(-1.72%) |
Aug 09, 2019 | 59.00 | 59.68 | 58.48 | 59.41 | 436,700 | -0.17(-0.29%) |
Aug 08, 2019 | 58.87 | 59.76 | 58.63 | 59.58 | 363,005 | +1.22(+2.09%) |
Aug 07, 2019 | 58.22 | 58.55 | 57.45 | 58.36 | 393,863 | -0.38(-0.65%) |
Aug 06, 2019 | 58.13 | 59.01 | 57.93 | 58.74 | 201,240 | +0.99(+1.71%) |
Aug 05, 2019 | 58.18 | 58.23 | 57.13 | 57.75 | 383,440 | -1.30(-2.20%) |
Aug 02, 2019 | 59.01 | 60.01 | 58.19 | 59.05 | 206,300 | -0.08(-0.14%) |
Aug 01, 2019 | 59.95 | 61.18 | 59.10 | 59.13 | 383,360 | -0.60(-1.00%) |
Jul 31, 2019 | 60.65 | 60.89 | 59.39 | 59.73 | 688,912 | -1.07(-1.76%) |
Jul 30, 2019 | 59.14 | 60.93 | 59.14 | 60.80 | 380,183 | +0.53(+0.88%) |
Jul 29, 2019 | 60.63 | 60.72 | 59.96 | 60.27 | 538,324 | -0.08(-0.13%) |
Jul 26, 2019 | 59.40 | 60.69 | 58.49 | 60.35 | 658,700 | -1.21(-1.97%) |
Jul 25, 2019 | 63.60 | 63.60 | 61.51 | 61.56 | 353,924 | -2.32(-3.63%) |
Jul 24, 2019 | 63.05 | 63.89 | 63.05 | 63.88 | 214,662 | +0.45(+0.71%) |
Jul 23, 2019 | 63.03 | 63.59 | 62.61 | 63.43 | 236,397 | +0.46(+0.73%) |
Jul 22, 2019 | 63.49 | 63.76 | 62.87 | 62.97 | 252,097 | -0.52(-0.82%) |
Jul 19, 2019 | 64.02 | 64.62 | 63.48 | 63.49 | 248,200 | -0.58(-0.91%) |
Jul 18, 2019 | 64.01 | 64.22 | 63.42 | 64.07 | 276,843 | -0.07(-0.11%) |
Jul 17, 2019 | 64.70 | 64.83 | 64.11 | 64.14 | 220,581 | -0.61(-0.94%) |
Jul 16, 2019 | 64.22 | 64.85 | 64.22 | 64.75 | 529,776 | +0.41(+0.64%) |
Jul 15, 2019 | 64.61 | 64.75 | 64.28 | 64.34 | 165,157 | -0.26(-0.40%) |
Jul 12, 2019 | 64.00 | 64.82 | 63.93 | 64.60 | 278,300 | +0.44(+0.69%) |
Jul 11, 2019 | 63.64 | 64.24 | 63.58 | 64.16 | 230,424 | +0.62(+0.98%) |
Jul 10, 2019 | 62.98 | 63.65 | 62.87 | 63.54 | 332,695 | +0.83(+1.32%) |
Jul 09, 2019 | 62.43 | 62.93 | 62.18 | 62.71 | 173,797 | +0.15(+0.24%) |
Jul 08, 2019 | 63.00 | 63.05 | 62.42 | 62.56 | 295,932 | -0.58(-0.92%) |
Jul 05, 2019 | 62.53 | 63.45 | 62.52 | 63.14 | 241,900 | +0.34(+0.54%) |
Jul 03, 2019 | 62.58 | 63.03 | 62.58 | 62.80 | 150,200 | +0.53(+0.85%) |
Jul 02, 2019 | 62.49 | 62.62 | 61.78 | 62.27 | 306,713 | -0.18(-0.29%) |
Jul 01, 2019 | 62.00 | 62.45 | 61.58 | 62.45 | 315,139 | +0.99(+1.61%) |
Jun 28, 2019 | 60.65 | 61.77 | 60.65 | 61.46 | 624,300 | +0.85(+1.40%) |
Jun 27, 2019 | 59.66 | 60.86 | 59.43 | 60.61 | 239,865 | +1.06(+1.78%) |
Jun 26, 2019 | 60.41 | 60.66 | 59.40 | 59.55 | 451,548 | -0.81(-1.34%) |
Jun 25, 2019 | 61.23 | 61.23 | 60.06 | 60.36 | 480,921 | -0.85(-1.39%) |
Jun 24, 2019 | 61.84 | 61.99 | 60.88 | 61.21 | 484,608 | -0.56(-0.91%) |
Jun 21, 2019 | 61.52 | 61.83 | 60.71 | 61.77 | 607,900 | +0.06(+0.10%) |
Jun 20, 2019 | 62.00 | 62.34 | 61.14 | 61.71 | 461,858 | -0.03(-0.05%) |
Jun 19, 2019 | 61.23 | 62.23 | 61.09 | 61.74 | 615,425 | +0.36(+0.59%) |
Jun 18, 2019 | 61.31 | 61.91 | 61.15 | 61.38 | 375,390 | +0.49(+0.80%) |
Jun 17, 2019 | 60.49 | 61.39 | 60.37 | 60.89 | 310,969 | +0.52(+0.86%) |
Jun 14, 2019 | 60.13 | 60.50 | 59.81 | 60.37 | 237,100 | +0.20(+0.33%) |
Jun 13, 2019 | 60.52 | 60.70 | 59.89 | 60.17 | 173,588 | -0.10(-0.17%) |
Jun 12, 2019 | 61.09 | 61.24 | 60.26 | 60.27 | 237,952 | -0.91(-1.49%) |
Jun 11, 2019 | 61.87 | 61.87 | 60.63 | 61.18 | 324,083 | -0.34(-0.55%) |
Jun 10, 2019 | 61.20 | 61.85 | 61.02 | 61.52 | 422,329 | +0.56(+0.92%) |
Jun 07, 2019 | 59.85 | 61.28 | 59.84 | 60.96 | 473,000 | +1.24(+2.08%) |
Jun 06, 2019 | 59.32 | 60.00 | 59.27 | 59.72 | 198,952 | +0.42(+0.71%) |
Jun 05, 2019 | 59.37 | 59.66 | 58.95 | 59.30 | 218,642 | +0.03(+0.05%) |
Jun 04, 2019 | 57.99 | 59.57 | 57.91 | 59.27 | 435,009 | +1.58(+2.74%) |
Jun 03, 2019 | 58.09 | 58.23 | 57.43 | 57.69 | 412,044 | -0.40(-0.69%) |
May 31, 2019 | 58.38 | 58.66 | 58.05 | 58.09 | 383,700 | -0.83(-1.41%) |
May 30, 2019 | 58.68 | 59.25 | 58.58 | 58.92 | 250,595 | +0.44(+0.75%) |
May 29, 2019 | 59.51 | 59.55 | 58.44 | 58.48 | 323,656 | -1.24(-2.08%) |
May 28, 2019 | 60.00 | 60.47 | 59.57 | 59.72 | 438,240 | -0.25(-0.42%) |
May 24, 2019 | 60.10 | 60.48 | 59.87 | 59.97 | 284,600 | +0.09(+0.15%) |
May 23, 2019 | 59.34 | 59.95 | 58.92 | 59.88 | 447,736 | +0.07(+0.12%) |
May 22, 2019 | 59.48 | 60.18 | 59.32 | 59.81 | 388,718 | +0.06(+0.10%) |
May 21, 2019 | 59.38 | 60.56 | 59.38 | 59.75 | 411,946 | -0.12(-0.20%) |
May 20, 2019 | 60.11 | 60.11 | 59.31 | 59.87 | 366,420 | -0.68(-1.12%) |
May 17, 2019 | 60.24 | 61.04 | 60.24 | 60.55 | 500,100 | -0.14(-0.23%) |
May 16, 2019 | 59.10 | 60.85 | 59.06 | 60.69 | 633,423 | +1.80(+3.06%) |
May 15, 2019 | 57.77 | 58.97 | 57.05 | 58.89 | 393,452 | +0.97(+1.67%) |
May 14, 2019 | 57.86 | 58.77 | 57.86 | 57.92 | 354,964 | +0.24(+0.42%) |
May 13, 2019 | 58.73 | 59.17 | 57.37 | 57.68 | 321,307 | -1.92(-3.22%) |
May 10, 2019 | 59.44 | 60.00 | 58.38 | 59.60 | 382,200 | -0.01(-0.02%) |
May 09, 2019 | 59.36 | 59.80 | 58.45 | 59.61 | 184,539 | +0.03(+0.05%) |
May 08, 2019 | 59.67 | 60.16 | 59.00 | 59.58 | 182,992 | -0.11(-0.18%) |
May 07, 2019 | 59.56 | 59.90 | 59.23 | 59.69 | 198,655 | -0.29(-0.48%) |
May 06, 2019 | 59.47 | 60.28 | 59.39 | 59.98 | 170,404 | -0.25(-0.42%) |
May 03, 2019 | 59.36 | 60.24 | 59.22 | 60.23 | 381,600 | +1.06(+1.79%) |
May 02, 2019 | 59.29 | 59.62 | 58.54 | 59.17 | 214,810 | -0.21(-0.35%) |