Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.23 | 59.47 | 57.03 | 57.12 | 2,723,806 | -3.27(-5.41%) |
Apr 29, 2020 | 59.82 | 60.87 | 58.27 | 60.39 | 1,827,732 | +3.00(+5.23%) |
Apr 28, 2020 | 58.27 | 59.84 | 56.76 | 57.39 | 2,168,889 | +0.58(+1.02%) |
Apr 27, 2020 | 54.36 | 58.99 | 54.21 | 56.81 | 4,211,467 | +3.25(+6.07%) |
Apr 24, 2020 | 51.30 | 53.91 | 50.89 | 53.56 | 2,230,053 | +2.89(+5.71%) |
Apr 23, 2020 | 48.57 | 51.05 | 48.20 | 50.67 | 1,914,468 | +2.20(+4.54%) |
Apr 22, 2020 | 48.95 | 48.99 | 46.95 | 48.47 | 1,315,550 | +0.57(+1.18%) |
Apr 21, 2020 | 45.77 | 48.18 | 45.20 | 47.90 | 2,329,353 | +1.43(+3.07%) |
Apr 20, 2020 | 46.91 | 48.29 | 46.17 | 46.47 | 1,346,283 | -0.80(-1.68%) |
Apr 17, 2020 | 47.12 | 48.47 | 46.08 | 47.27 | 1,390,802 | +2.78(+6.26%) |
Apr 16, 2020 | 45.42 | 46.37 | 43.84 | 44.49 | 1,555,257 | -0.59(-1.32%) |
Apr 15, 2020 | 46.22 | 46.61 | 44.65 | 45.08 | 1,698,580 | -3.84(-7.84%) |
Apr 14, 2020 | 48.47 | 49.60 | 47.69 | 48.92 | 1,658,687 | +1.91(+4.07%) |
Apr 13, 2020 | 46.55 | 47.62 | 44.24 | 47.00 | 1,565,817 | +0.25(+0.53%) |
Apr 09, 2020 | 45.22 | 48.50 | 44.61 | 46.76 | 3,384,420 | +3.13(+7.18%) |
Apr 08, 2020 | 41.72 | 44.21 | 41.72 | 43.63 | 1,949,327 | +2.32(+5.61%) |
Apr 07, 2020 | 44.19 | 46.22 | 41.23 | 41.31 | 2,186,088 | -1.12(-2.63%) |
Apr 06, 2020 | 37.52 | 42.63 | 37.16 | 42.43 | 2,920,427 | +7.47(+21.37%) |
Apr 03, 2020 | 34.76 | 35.76 | 34.31 | 34.96 | 1,431,878 | +0.13(+0.37%) |
Apr 02, 2020 | 34.11 | 36.40 | 33.45 | 34.83 | 1,197,166 | +0.41(+1.20%) |
Apr 01, 2020 | 36.76 | 37.39 | 33.99 | 34.42 | 1,566,631 | -4.50(-11.57%) |
Mar 31, 2020 | 39.04 | 40.51 | 38.21 | 38.92 | 1,348,214 | -0.78(-1.96%) |
Mar 30, 2020 | 38.24 | 39.92 | 36.72 | 39.70 | 1,208,709 | +1.21(+3.14%) |
Mar 27, 2020 | 39.08 | 39.59 | 37.46 | 38.49 | 1,874,868 | -1.72(-4.28%) |
Mar 26, 2020 | 40.54 | 41.43 | 39.19 | 40.21 | 1,707,924 | +0.17(+0.43%) |
Mar 25, 2020 | 39.87 | 43.30 | 37.87 | 40.04 | 1,995,739 | +1.14(+2.94%) |
Mar 24, 2020 | 36.62 | 39.63 | 35.24 | 38.89 | 2,152,689 | +4.79(+14.04%) |
Mar 23, 2020 | 32.95 | 35.90 | 31.58 | 34.11 | 3,072,176 | +0.81(+2.45%) |
Mar 20, 2020 | 35.09 | 38.07 | 31.65 | 33.29 | 3,405,723 | -1.73(-4.94%) |
Mar 19, 2020 | 29.28 | 35.59 | 27.57 | 35.02 | 4,062,336 | +6.96(+24.79%) |
Mar 18, 2020 | 28.66 | 29.47 | 23.81 | 28.07 | 3,183,267 | -4.02(-12.52%) |
Mar 17, 2020 | 32.97 | 33.37 | 29.38 | 32.08 | 2,758,761 | -0.49(-1.49%) |
Mar 16, 2020 | 36.63 | 37.76 | 32.44 | 32.57 | 2,554,597 | -9.01(-21.66%) |
Mar 13, 2020 | 41.97 | 42.16 | 37.60 | 41.58 | 2,089,317 | +2.56(+6.57%) |
Mar 12, 2020 | 42.86 | 43.50 | 39.00 | 39.01 | 2,392,962 | -7.65(-16.40%) |
Mar 11, 2020 | 48.59 | 48.67 | 44.92 | 46.67 | 1,881,694 | -3.34(-6.68%) |
Mar 10, 2020 | 51.22 | 51.71 | 48.00 | 50.01 | 1,244,380 | +0.58(+1.17%) |
Mar 09, 2020 | 48.17 | 52.68 | 47.45 | 49.43 | 1,596,875 | -5.63(-10.22%) |
Mar 06, 2020 | 54.13 | 56.20 | 53.84 | 55.06 | 1,214,371 | -0.89(-1.59%) |
Mar 05, 2020 | 57.68 | 58.08 | 55.27 | 55.95 | 1,406,526 | -3.69(-6.19%) |
Mar 04, 2020 | 58.20 | 59.77 | 57.44 | 59.64 | 1,018,865 | +2.46(+4.31%) |
Mar 03, 2020 | 58.83 | 60.85 | 56.68 | 57.17 | 876,968 | -1.96(-3.31%) |
Mar 02, 2020 | 57.12 | 59.31 | 55.62 | 59.13 | 1,420,791 | +2.02(+3.54%) |
Feb 28, 2020 | 55.80 | 57.90 | 55.60 | 57.11 | 1,401,945 | -0.92(-1.59%) |
Feb 27, 2020 | 57.80 | 59.00 | 56.49 | 58.03 | 2,253,168 | -1.41(-2.37%) |
Feb 26, 2020 | 61.40 | 61.79 | 58.79 | 59.44 | 1,115,006 | -1.46(-2.40%) |
Feb 25, 2020 | 63.14 | 63.53 | 60.81 | 60.91 | 981,736 | -2.01(-3.20%) |
Feb 24, 2020 | 65.02 | 65.28 | 62.36 | 62.92 | 1,234,339 | -4.51(-6.69%) |
Feb 21, 2020 | 67.21 | 68.12 | 66.57 | 67.44 | 735,221 | -0.43(-0.63%) |
Feb 20, 2020 | 66.96 | 68.65 | 66.96 | 67.87 | 620,890 | +0.97(+1.45%) |
Feb 19, 2020 | 68.00 | 68.19 | 66.43 | 66.90 | 515,464 | -0.96(-1.42%) |
Feb 18, 2020 | 67.60 | 68.40 | 67.41 | 67.86 | 1,000,205 | +0.10(+0.15%) |
Feb 14, 2020 | 67.82 | 67.89 | 66.73 | 67.76 | 410,325 | +0.03(+0.04%) |
Feb 13, 2020 | 67.82 | 68.09 | 67.43 | 67.73 | 493,958 | -0.45(-0.66%) |
Feb 12, 2020 | 67.17 | 68.22 | 66.61 | 68.18 | 855,263 | +1.55(+2.32%) |
Feb 11, 2020 | 65.94 | 66.69 | 65.49 | 66.63 | 433,131 | +1.17(+1.79%) |
Feb 10, 2020 | 64.99 | 65.71 | 64.73 | 65.46 | 700,110 | +0.41(+0.63%) |
Feb 07, 2020 | 65.46 | 65.73 | 64.45 | 65.05 | 596,588 | -0.88(-1.33%) |
Feb 06, 2020 | 68.30 | 68.30 | 65.64 | 65.92 | 890,455 | -2.02(-2.98%) |
Feb 05, 2020 | 66.30 | 68.23 | 66.25 | 67.95 | 989,325 | +2.72(+4.17%) |
Feb 04, 2020 | 65.36 | 65.89 | 64.85 | 65.23 | 1,113,746 | +0.98(+1.52%) |
Feb 03, 2020 | 64.53 | 65.50 | 64.16 | 64.25 | 840,311 | +0.10(+0.16%) |
Jan 31, 2020 | 66.40 | 66.66 | 64.07 | 64.15 | 809,070 | -2.44(-3.67%) |
Jan 30, 2020 | 67.08 | 67.27 | 65.96 | 66.59 | 769,307 | -0.82(-1.22%) |
Jan 29, 2020 | 68.85 | 69.44 | 67.41 | 67.42 | 564,492 | -0.98(-1.43%) |
Jan 28, 2020 | 68.75 | 69.02 | 67.43 | 68.40 | 920,200 | +1.25(+1.87%) |
Jan 27, 2020 | 67.27 | 68.15 | 67.05 | 67.14 | 516,835 | -1.50(-2.19%) |
Jan 24, 2020 | 69.37 | 69.37 | 68.07 | 68.64 | 603,799 | -0.44(-0.64%) |
Jan 23, 2020 | 68.41 | 69.73 | 68.11 | 69.08 | 890,889 | +0.21(+0.31%) |
Jan 22, 2020 | 69.73 | 69.87 | 68.79 | 68.87 | 892,548 | -0.40(-0.58%) |
Jan 21, 2020 | 69.67 | 69.80 | 68.82 | 69.27 | 1,198,511 | -0.39(-0.56%) |
Jan 17, 2020 | 69.74 | 70.04 | 69.52 | 69.66 | 588,301 | +0.06(+0.09%) |
Jan 16, 2020 | 69.13 | 69.61 | 68.65 | 69.60 | 798,457 | +0.86(+1.26%) |
Jan 15, 2020 | 68.85 | 69.54 | 68.64 | 68.74 | 1,413,715 | -0.40(-0.58%) |
Jan 14, 2020 | 68.67 | 69.22 | 68.24 | 69.14 | 953,403 | +0.45(+0.65%) |
Jan 13, 2020 | 67.92 | 68.73 | 67.45 | 68.69 | 890,601 | +1.05(+1.55%) |
Jan 10, 2020 | 68.24 | 68.34 | 67.39 | 67.64 | 798,510 | -0.66(-0.97%) |
Jan 09, 2020 | 67.69 | 68.33 | 67.23 | 68.31 | 992,039 | +0.77(+1.14%) |
Jan 08, 2020 | 67.13 | 68.23 | 66.81 | 67.54 | 1,057,591 | +0.45(+0.66%) |
Jan 07, 2020 | 65.68 | 67.34 | 65.28 | 67.09 | 912,050 | +1.26(+1.91%) |
Jan 06, 2020 | 65.55 | 66.31 | 65.47 | 65.83 | 624,583 | +0.25(+0.37%) |
Jan 03, 2020 | 65.13 | 66.59 | 65.03 | 65.59 | 801,259 | -0.48(-0.73%) |
Jan 02, 2020 | 67.01 | 67.16 | 65.71 | 66.07 | 958,245 | -0.73(-1.09%) |
Dec 31, 2019 | 66.56 | 67.13 | 66.24 | 66.80 | 559,826 | +0.00(+0.00%) |
Dec 30, 2019 | 66.52 | 67.14 | 65.99 | 66.80 | 570,437 | +0.38(+0.58%) |
Dec 27, 2019 | 67.30 | 67.47 | 66.29 | 66.42 | 553,229 | -0.90(-1.34%) |
Dec 26, 2019 | 66.93 | 67.42 | 66.63 | 67.32 | 431,356 | +0.75(+1.13%) |
Dec 24, 2019 | 67.11 | 67.31 | 66.05 | 66.56 | 348,846 | -0.39(-0.58%) |
Dec 23, 2019 | 66.47 | 67.19 | 66.43 | 66.95 | 769,412 | +0.72(+1.08%) |
Dec 20, 2019 | 66.70 | 66.99 | 65.85 | 66.23 | 1,384,832 | -0.05(-0.08%) |
Dec 19, 2019 | 65.98 | 66.52 | 65.65 | 66.29 | 996,074 | +0.25(+0.37%) |
Dec 18, 2019 | 64.99 | 66.28 | 64.70 | 66.04 | 1,180,497 | +1.17(+1.81%) |
Dec 17, 2019 | 64.02 | 65.07 | 63.77 | 64.87 | 832,052 | +1.00(+1.57%) |
Dec 16, 2019 | 62.97 | 64.56 | 62.65 | 63.87 | 1,714,523 | +0.90(+1.43%) |
Dec 13, 2019 | 63.83 | 64.02 | 61.88 | 62.97 | 1,086,669 | -0.80(-1.26%) |
Dec 12, 2019 | 63.54 | 64.46 | 62.89 | 63.77 | 1,108,675 | +0.05(+0.07%) |
Dec 11, 2019 | 63.08 | 64.32 | 63.08 | 63.72 | 693,865 | +0.54(+0.85%) |
Dec 10, 2019 | 63.79 | 64.13 | 63.06 | 63.19 | 824,288 | -0.34(-0.53%) |
Dec 09, 2019 | 63.77 | 64.82 | 63.51 | 63.52 | 947,130 | -0.49(-0.77%) |
Dec 06, 2019 | 62.70 | 64.07 | 62.67 | 64.02 | 1,004,652 | +2.03(+3.27%) |
Dec 05, 2019 | 62.04 | 63.21 | 61.90 | 61.99 | 1,350,596 | +0.10(+0.16%) |
Dec 04, 2019 | 61.72 | 62.86 | 61.63 | 61.89 | 810,275 | +0.52(+0.84%) |
Dec 03, 2019 | 60.97 | 61.56 | 60.28 | 61.37 | 1,250,293 | -0.45(-0.74%) |
Dec 02, 2019 | 63.36 | 63.56 | 61.69 | 61.82 | 1,019,729 | -1.30(-2.06%) |
Nov 29, 2019 | 64.11 | 64.95 | 63.12 | 63.12 | 747,937 | -1.19(-1.85%) |
Nov 27, 2019 | 65.38 | 65.44 | 63.92 | 64.32 | 1,195,182 | -0.57(-0.88%) |
Nov 26, 2019 | 63.52 | 64.95 | 62.97 | 64.89 | 1,308,884 | +1.92(+3.05%) |
Nov 25, 2019 | 61.71 | 63.22 | 61.45 | 62.97 | 2,163,383 | +1.65(+2.68%) |
Nov 22, 2019 | 60.34 | 61.46 | 59.44 | 61.32 | 2,754,713 | -1.21(-1.93%) |
Nov 21, 2019 | 62.26 | 63.59 | 62.19 | 62.53 | 1,786,018 | +0.14(+0.22%) |
Nov 20, 2019 | 63.66 | 63.95 | 61.71 | 62.40 | 2,057,814 | -1.31(-2.06%) |
Nov 19, 2019 | 65.69 | 65.80 | 63.50 | 63.71 | 1,428,342 | -2.64(-3.98%) |
Nov 18, 2019 | 66.71 | 67.44 | 65.34 | 66.34 | 1,710,825 | +0.07(+0.11%) |
Nov 15, 2019 | 66.21 | 66.95 | 65.73 | 66.27 | 1,066,440 | +0.36(+0.55%) |
Nov 14, 2019 | 64.33 | 66.48 | 64.21 | 65.91 | 1,262,241 | +1.17(+1.81%) |
Nov 13, 2019 | 63.90 | 65.02 | 63.67 | 64.73 | 1,060,848 | +0.64(+0.99%) |
Nov 12, 2019 | 65.03 | 65.13 | 63.61 | 64.10 | 1,305,226 | -0.82(-1.26%) |
Nov 11, 2019 | 62.76 | 64.94 | 62.66 | 64.92 | 1,325,572 | +1.94(+3.08%) |
Nov 08, 2019 | 62.64 | 63.18 | 61.36 | 62.98 | 946,602 | +0.01(+0.01%) |
Nov 07, 2019 | 62.77 | 64.01 | 62.40 | 62.97 | 1,351,849 | +0.64(+1.02%) |
Nov 06, 2019 | 61.98 | 62.52 | 61.30 | 62.33 | 796,375 | +0.40(+0.65%) |
Nov 05, 2019 | 61.79 | 62.75 | 61.54 | 61.93 | 1,028,163 | +0.55(+0.90%) |
Nov 04, 2019 | 61.27 | 61.74 | 60.78 | 61.38 | 2,037,998 | +0.63(+1.03%) |
Nov 01, 2019 | 61.01 | 61.73 | 60.49 | 60.75 | 811,373 | +0.00(+0.00%) |
Oct 31, 2019 | 60.98 | 61.22 | 60.03 | 60.75 | 1,027,706 | -0.85(-1.39%) |
Oct 30, 2019 | 62.13 | 62.16 | 61.08 | 61.61 | 533,268 | -0.81(-1.30%) |
Oct 29, 2019 | 61.91 | 63.06 | 61.56 | 62.41 | 693,945 | +0.34(+0.54%) |
Oct 28, 2019 | 63.06 | 63.11 | 61.94 | 62.08 | 589,860 | -0.72(-1.14%) |
Oct 25, 2019 | 61.33 | 63.46 | 60.87 | 62.80 | 1,173,743 | +1.16(+1.89%) |
Oct 24, 2019 | 62.73 | 63.08 | 61.49 | 61.63 | 1,124,717 | -1.39(-2.21%) |
Oct 23, 2019 | 64.35 | 64.68 | 63.02 | 63.02 | 966,845 | -1.32(-2.05%) |
Oct 22, 2019 | 63.69 | 64.70 | 63.48 | 64.34 | 1,018,641 | +0.67(+1.05%) |
Oct 21, 2019 | 63.15 | 64.67 | 63.15 | 63.67 | 757,148 | +1.11(+1.78%) |
Oct 18, 2019 | 63.04 | 63.25 | 61.93 | 62.56 | 1,546,312 | -0.93(-1.47%) |
Oct 17, 2019 | 63.75 | 64.30 | 63.24 | 63.49 | 1,194,174 | +0.40(+0.63%) |
Oct 16, 2019 | 63.15 | 64.25 | 62.94 | 63.10 | 1,089,330 | -0.06(-0.10%) |
Oct 15, 2019 | 61.64 | 63.21 | 61.36 | 63.16 | 904,419 | +1.70(+2.76%) |
Oct 14, 2019 | 62.02 | 62.08 | 60.65 | 61.46 | 1,556,579 | -0.51(-0.83%) |
Oct 11, 2019 | 60.18 | 62.62 | 60.18 | 61.98 | 1,416,899 | +2.57(+4.33%) |
Oct 10, 2019 | 59.08 | 59.84 | 58.81 | 59.40 | 1,137,169 | +0.66(+1.12%) |
Oct 09, 2019 | 58.28 | 58.94 | 57.85 | 58.74 | 755,228 | +0.96(+1.66%) |
Oct 08, 2019 | 57.81 | 58.79 | 57.59 | 57.78 | 1,114,572 | -0.76(-1.30%) |
Oct 07, 2019 | 59.17 | 59.67 | 58.27 | 58.54 | 1,320,070 | -0.67(-1.13%) |
Oct 04, 2019 | 58.90 | 59.34 | 58.00 | 59.21 | 599,904 | +0.54(+0.92%) |
Oct 03, 2019 | 58.81 | 59.43 | 57.60 | 58.67 | 1,060,738 | -0.14(-0.23%) |
Oct 02, 2019 | 60.68 | 60.77 | 58.30 | 58.81 | 1,621,003 | -2.45(-4.00%) |
Oct 01, 2019 | 61.81 | 62.55 | 60.92 | 61.25 | 632,660 | -0.15(-0.25%) |
Sep 30, 2019 | 61.43 | 62.14 | 61.26 | 61.41 | 919,933 | +0.05(+0.07%) |
Sep 27, 2019 | 60.89 | 61.64 | 60.78 | 61.36 | 819,762 | +0.87(+1.43%) |
Sep 26, 2019 | 60.87 | 60.92 | 59.96 | 60.49 | 614,735 | -0.42(-0.68%) |
Sep 25, 2019 | 60.77 | 61.39 | 59.86 | 60.91 | 872,508 | +0.23(+0.37%) |
Sep 24, 2019 | 61.02 | 61.39 | 59.89 | 60.68 | 704,954 | -0.11(-0.18%) |
Sep 23, 2019 | 58.99 | 61.08 | 58.69 | 60.79 | 1,032,442 | +1.98(+3.36%) |
Sep 20, 2019 | 59.09 | 59.89 | 58.75 | 58.81 | 1,863,478 | +0.04(+0.06%) |
Sep 19, 2019 | 59.03 | 59.40 | 58.46 | 58.78 | 1,048,652 | -0.19(-0.32%) |
Sep 18, 2019 | 60.59 | 60.59 | 58.30 | 58.97 | 1,070,216 | -1.73(-2.84%) |
Sep 17, 2019 | 60.62 | 60.78 | 59.97 | 60.69 | 792,957 | -0.16(-0.27%) |
Sep 16, 2019 | 61.03 | 61.59 | 60.61 | 60.86 | 569,909 | -0.56(-0.91%) |
Sep 13, 2019 | 60.71 | 61.52 | 60.22 | 61.42 | 696,770 | +0.66(+1.09%) |
Sep 12, 2019 | 61.96 | 62.20 | 60.73 | 60.76 | 1,211,978 | -1.10(-1.78%) |
Sep 11, 2019 | 62.42 | 62.83 | 61.40 | 61.86 | 1,096,972 | -0.70(-1.11%) |
Sep 10, 2019 | 60.37 | 62.90 | 60.20 | 62.55 | 1,686,938 | +2.18(+3.61%) |
Sep 09, 2019 | 59.03 | 60.47 | 58.98 | 60.38 | 1,063,227 | +1.43(+2.42%) |
Sep 06, 2019 | 58.53 | 59.68 | 58.23 | 58.95 | 1,048,808 | +0.39(+0.66%) |
Sep 05, 2019 | 57.57 | 59.07 | 57.19 | 58.56 | 1,327,963 | +1.69(+2.97%) |
Sep 04, 2019 | 57.07 | 57.38 | 56.35 | 56.87 | 1,153,400 | +0.23(+0.40%) |
Sep 03, 2019 | 58.83 | 59.84 | 55.85 | 56.65 | 2,157,740 | -2.79(-4.70%) |
Aug 30, 2019 | 58.25 | 59.74 | 57.59 | 59.44 | 2,166,032 | +1.48(+2.56%) |
Aug 29, 2019 | 60.06 | 60.96 | 56.29 | 57.96 | 5,304,072 | -4.17(-6.72%) |
Aug 28, 2019 | 61.71 | 62.77 | 61.11 | 62.13 | 2,172,972 | +0.34(+0.56%) |
Aug 27, 2019 | 61.40 | 62.02 | 61.15 | 61.79 | 1,565,412 | +0.89(+1.45%) |
Aug 26, 2019 | 61.41 | 61.54 | 59.95 | 60.90 | 1,707,150 | +0.10(+0.16%) |
Aug 23, 2019 | 61.05 | 61.69 | 60.38 | 60.80 | 3,368,055 | -0.91(-1.48%) |
Aug 22, 2019 | 59.38 | 61.82 | 59.38 | 61.71 | 1,644,164 | +2.58(+4.37%) |
Aug 21, 2019 | 59.42 | 60.01 | 58.54 | 59.13 | 1,360,850 | +0.69(+1.17%) |
Aug 20, 2019 | 58.21 | 58.90 | 57.85 | 58.44 | 1,060,568 | -0.36(-0.61%) |
Aug 19, 2019 | 58.29 | 59.01 | 58.12 | 58.81 | 1,637,286 | +1.63(+2.84%) |
Aug 16, 2019 | 56.98 | 57.83 | 56.82 | 57.18 | 1,167,151 | +0.37(+0.65%) |
Aug 15, 2019 | 56.47 | 57.01 | 55.71 | 56.81 | 1,588,997 | +0.63(+1.13%) |
Aug 14, 2019 | 58.56 | 58.56 | 55.86 | 56.18 | 1,914,889 | -3.53(-5.92%) |
Aug 13, 2019 | 59.05 | 60.49 | 58.13 | 59.71 | 1,988,537 | +0.79(+1.35%) |
Aug 12, 2019 | 57.69 | 58.96 | 57.62 | 58.91 | 740,489 | +0.97(+1.67%) |
Aug 09, 2019 | 59.34 | 60.10 | 57.36 | 57.95 | 856,626 | -1.41(-2.37%) |
Aug 08, 2019 | 59.10 | 59.60 | 58.86 | 59.36 | 1,208,152 | +0.79(+1.34%) |
Aug 07, 2019 | 57.87 | 58.85 | 57.35 | 58.57 | 935,248 | -0.10(-0.17%) |
Aug 06, 2019 | 58.01 | 58.81 | 57.23 | 58.67 | 1,275,995 | +1.01(+1.75%) |
Aug 05, 2019 | 56.78 | 57.82 | 55.45 | 57.66 | 1,819,298 | -0.19(-0.33%) |
Aug 02, 2019 | 57.52 | 58.34 | 57.08 | 57.85 | 910,207 | -0.10(-0.17%) |
Aug 01, 2019 | 60.13 | 60.97 | 57.41 | 57.95 | 1,504,783 | -2.29(-3.79%) |
Jul 31, 2019 | 60.71 | 60.98 | 59.53 | 60.23 | 1,173,631 | -0.59(-0.97%) |
Jul 30, 2019 | 60.70 | 61.48 | 60.36 | 60.82 | 802,687 | -0.09(-0.15%) |
Jul 29, 2019 | 61.25 | 61.74 | 59.98 | 60.91 | 1,142,542 | -0.53(-0.87%) |
Jul 26, 2019 | 61.59 | 61.85 | 61.11 | 61.44 | 959,581 | +0.29(+0.47%) |
Jul 25, 2019 | 62.74 | 63.08 | 61.00 | 61.15 | 1,881,802 | -1.83(-2.91%) |
Jul 24, 2019 | 61.83 | 62.99 | 61.54 | 62.99 | 1,252,483 | +1.00(+1.62%) |
Jul 23, 2019 | 62.17 | 62.17 | 61.12 | 61.98 | 994,252 | +0.08(+0.13%) |
Jul 22, 2019 | 62.25 | 62.69 | 61.56 | 61.90 | 1,613,130 | -0.23(-0.38%) |
Jul 19, 2019 | 62.57 | 62.75 | 61.96 | 62.14 | 1,381,620 | -0.31(-0.49%) |
Jul 18, 2019 | 62.40 | 62.85 | 61.82 | 62.44 | 1,354,675 | +0.04(+0.06%) |
Jul 17, 2019 | 62.87 | 63.00 | 61.87 | 62.40 | 1,242,173 | -0.63(-1.00%) |
Jul 16, 2019 | 61.64 | 63.32 | 61.41 | 63.03 | 1,934,017 | +1.04(+1.68%) |
Jul 15, 2019 | 59.23 | 62.05 | 58.83 | 61.99 | 3,004,484 | +3.28(+5.59%) |
Jul 12, 2019 | 57.19 | 59.26 | 57.19 | 58.71 | 1,671,877 | +1.52(+2.65%) |
Jul 11, 2019 | 56.90 | 57.42 | 56.23 | 57.19 | 1,285,928 | +0.54(+0.95%) |
Jul 10, 2019 | 56.25 | 56.83 | 55.69 | 56.65 | 2,108,204 | +1.06(+1.90%) |
Jul 09, 2019 | 56.92 | 57.40 | 55.27 | 55.60 | 2,356,947 | -1.62(-2.84%) |
Jul 08, 2019 | 57.96 | 58.20 | 56.65 | 57.22 | 1,906,818 | -0.95(-1.63%) |
Jul 05, 2019 | 57.60 | 58.44 | 57.58 | 58.17 | 1,022,031 | +0.37(+0.64%) |
Jul 03, 2019 | 57.84 | 58.09 | 57.56 | 57.80 | 620,307 | +0.07(+0.12%) |
Jul 02, 2019 | 57.77 | 58.23 | 57.49 | 57.73 | 1,369,548 | -0.20(-0.34%) |
Jul 01, 2019 | 59.47 | 59.48 | 57.76 | 57.93 | 1,439,515 | -0.39(-0.66%) |
Jun 28, 2019 | 57.91 | 58.80 | 57.74 | 58.31 | 1,944,077 | +0.66(+1.15%) |
Jun 27, 2019 | 56.93 | 57.92 | 56.67 | 57.65 | 1,341,707 | +1.15(+2.03%) |
Jun 26, 2019 | 56.38 | 56.91 | 55.93 | 56.50 | 1,310,543 | +0.25(+0.45%) |
Jun 25, 2019 | 55.30 | 56.37 | 54.99 | 56.25 | 1,544,987 | +0.95(+1.72%) |
Jun 24, 2019 | 54.94 | 56.01 | 54.73 | 55.30 | 1,640,763 | +0.29(+0.52%) |
Jun 21, 2019 | 55.10 | 55.55 | 54.61 | 55.01 | 1,909,634 | -0.16(-0.29%) |
Jun 20, 2019 | 55.90 | 55.93 | 54.48 | 55.17 | 1,463,882 | -0.47(-0.84%) |
Jun 19, 2019 | 55.30 | 55.75 | 54.89 | 55.64 | 1,701,897 | +0.23(+0.42%) |
Jun 18, 2019 | 54.93 | 56.14 | 54.83 | 55.41 | 1,548,936 | +0.69(+1.26%) |
Jun 17, 2019 | 54.88 | 55.18 | 54.36 | 54.72 | 1,452,532 | -0.25(-0.46%) |
Jun 14, 2019 | 54.77 | 55.36 | 54.39 | 54.97 | 1,407,369 | -0.01(-0.02%) |
Jun 13, 2019 | 56.24 | 56.24 | 53.85 | 54.98 | 2,889,762 | +2.54(+4.84%) |
Jun 12, 2019 | 52.33 | 52.97 | 52.13 | 52.44 | 1,241,144 | +0.06(+0.12%) |
Jun 11, 2019 | 50.89 | 52.41 | 50.69 | 52.37 | 1,588,166 | +1.88(+3.73%) |
Jun 10, 2019 | 51.52 | 52.10 | 50.43 | 50.49 | 1,789,349 | -0.45(-0.88%) |
Jun 07, 2019 | 51.81 | 52.23 | 50.89 | 50.94 | 1,789,920 | -0.68(-1.32%) |
Jun 06, 2019 | 52.72 | 52.72 | 51.30 | 51.62 | 2,206,708 | -1.24(-2.34%) |
Jun 05, 2019 | 53.72 | 53.73 | 51.98 | 52.86 | 2,254,448 | -0.47(-0.87%) |
Jun 04, 2019 | 52.98 | 54.30 | 52.65 | 53.33 | 3,086,772 | +1.02(+1.96%) |
Jun 03, 2019 | 52.12 | 52.50 | 51.07 | 52.30 | 3,913,028 | -0.18(-0.34%) |
May 31, 2019 | 51.99 | 53.51 | 50.34 | 52.48 | 12,087,478 | +6.20(+13.39%) |
May 30, 2019 | 46.24 | 47.14 | 45.91 | 46.28 | 5,052,272 | +0.41(+0.90%) |
May 29, 2019 | 46.67 | 46.82 | 44.98 | 45.87 | 2,897,055 | -1.24(-2.63%) |
May 28, 2019 | 46.86 | 47.81 | 46.79 | 47.11 | 2,592,870 | +0.39(+0.83%) |
May 24, 2019 | 46.83 | 47.37 | 46.44 | 46.72 | 1,833,949 | +0.35(+0.75%) |
May 23, 2019 | 48.32 | 48.32 | 46.27 | 46.37 | 2,658,842 | -2.28(-4.68%) |
May 22, 2019 | 48.37 | 49.43 | 48.15 | 48.65 | 2,708,359 | -0.31(-0.64%) |
May 21, 2019 | 48.51 | 49.79 | 48.21 | 48.97 | 2,914,871 | +0.88(+1.83%) |
May 20, 2019 | 47.57 | 48.20 | 47.23 | 48.09 | 1,757,437 | +0.30(+0.62%) |
May 17, 2019 | 47.84 | 48.58 | 47.57 | 47.79 | 1,424,311 | -0.41(-0.86%) |
May 16, 2019 | 47.98 | 48.83 | 47.85 | 48.20 | 1,243,115 | +0.48(+1.00%) |
May 15, 2019 | 47.35 | 47.80 | 46.84 | 47.73 | 2,020,134 | +0.00(+0.00%) |
May 14, 2019 | 47.24 | 48.00 | 46.61 | 47.73 | 1,341,730 | +0.84(+1.80%) |
May 13, 2019 | 48.00 | 48.41 | 46.37 | 46.88 | 1,413,952 | -2.33(-4.74%) |
May 10, 2019 | 49.13 | 49.32 | 48.04 | 49.22 | 1,108,751 | -0.16(-0.33%) |
May 09, 2019 | 48.33 | 49.60 | 48.27 | 49.38 | 1,485,757 | +0.26(+0.53%) |
May 08, 2019 | 48.47 | 49.55 | 48.18 | 49.12 | 1,425,580 | +0.59(+1.22%) |
May 07, 2019 | 49.76 | 50.12 | 48.19 | 48.53 | 1,527,952 | -1.72(-3.43%) |
May 06, 2019 | 49.34 | 50.46 | 48.73 | 50.25 | 2,068,031 | -0.57(-1.11%) |
May 03, 2019 | 50.99 | 51.12 | 50.21 | 50.81 | 1,657,052 | -0.13(-0.25%) |
May 02, 2019 | 49.55 | 50.95 | 49.49 | 50.94 | 1,704,588 | +1.28(+2.58%) |