Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.87 | 51.70 | 50.01 | 51.02 | 1,211,180 | -1.49(-2.83%) |
Feb 27, 2020 | 53.14 | 54.51 | 52.22 | 52.50 | 675,917 | -1.67(-3.08%) |
Feb 26, 2020 | 55.02 | 55.29 | 54.14 | 54.17 | 784,942 | -0.42(-0.77%) |
Feb 25, 2020 | 57.59 | 57.59 | 54.56 | 54.59 | 548,667 | -2.82(-4.92%) |
Feb 24, 2020 | 57.16 | 57.74 | 56.84 | 57.41 | 562,426 | -1.39(-2.37%) |
Feb 21, 2020 | 59.05 | 59.38 | 58.62 | 58.81 | 329,848 | -0.63(-1.06%) |
Feb 20, 2020 | 58.52 | 59.71 | 58.34 | 59.43 | 348,253 | +0.82(+1.39%) |
Feb 19, 2020 | 58.81 | 58.98 | 58.53 | 58.62 | 373,936 | -0.12(-0.20%) |
Feb 18, 2020 | 59.23 | 59.37 | 58.22 | 58.73 | 291,735 | -0.64(-1.08%) |
Feb 14, 2020 | 59.23 | 59.46 | 59.01 | 59.38 | 356,992 | +0.24(+0.40%) |
Feb 13, 2020 | 59.16 | 59.45 | 58.90 | 59.14 | 421,012 | -0.18(-0.31%) |
Feb 12, 2020 | 59.09 | 59.49 | 58.62 | 59.32 | 578,630 | +0.83(+1.43%) |
Feb 11, 2020 | 58.00 | 58.85 | 57.82 | 58.48 | 437,085 | +0.84(+1.46%) |
Feb 10, 2020 | 57.97 | 58.05 | 57.27 | 57.64 | 816,718 | -0.34(-0.58%) |
Feb 07, 2020 | 58.75 | 58.75 | 57.70 | 57.98 | 446,300 | -1.14(-1.93%) |
Feb 06, 2020 | 59.83 | 59.85 | 58.93 | 59.12 | 794,680 | -0.32(-0.54%) |
Feb 05, 2020 | 59.04 | 59.70 | 58.63 | 59.44 | 562,940 | +1.07(+1.84%) |
Feb 04, 2020 | 57.67 | 58.80 | 57.59 | 58.37 | 992,412 | +1.63(+2.87%) |
Feb 03, 2020 | 56.47 | 57.37 | 56.29 | 56.74 | 528,118 | +0.57(+1.01%) |
Jan 31, 2020 | 57.91 | 58.34 | 55.99 | 56.17 | 649,638 | -1.97(-3.39%) |
Jan 30, 2020 | 57.77 | 58.29 | 57.38 | 58.15 | 686,618 | +0.05(+0.09%) |
Jan 29, 2020 | 59.18 | 59.32 | 58.04 | 58.10 | 502,754 | -0.73(-1.25%) |
Jan 28, 2020 | 59.05 | 59.23 | 58.38 | 58.83 | 359,729 | +0.12(+0.20%) |
Jan 27, 2020 | 58.20 | 59.08 | 58.08 | 58.72 | 710,604 | -0.61(-1.03%) |
Jan 24, 2020 | 59.96 | 60.16 | 58.76 | 59.33 | 592,805 | -0.51(-0.85%) |
Jan 23, 2020 | 58.76 | 59.94 | 58.23 | 59.84 | 677,013 | +0.82(+1.38%) |
Jan 22, 2020 | 59.25 | 59.28 | 58.83 | 59.02 | 667,380 | +0.24(+0.41%) |
Jan 21, 2020 | 59.05 | 59.40 | 58.20 | 58.78 | 1,299,615 | +0.07(+0.13%) |
Jan 17, 2020 | 60.10 | 60.32 | 58.68 | 58.71 | 1,647,509 | -1.18(-1.98%) |
Jan 16, 2020 | 59.18 | 59.94 | 59.00 | 59.89 | 914,977 | +1.14(+1.94%) |
Jan 15, 2020 | 58.87 | 59.09 | 58.41 | 58.75 | 818,395 | -0.19(-0.32%) |
Jan 14, 2020 | 58.41 | 59.25 | 58.26 | 58.94 | 1,642,399 | +0.47(+0.81%) |
Jan 13, 2020 | 58.03 | 58.87 | 57.89 | 58.47 | 1,502,493 | +0.76(+1.31%) |
Jan 10, 2020 | 57.42 | 58.29 | 57.22 | 57.71 | 1,019,101 | +0.41(+0.72%) |
Jan 09, 2020 | 57.78 | 58.29 | 56.97 | 57.30 | 1,380,612 | -0.73(-1.25%) |
Jan 08, 2020 | 59.32 | 60.32 | 58.00 | 58.03 | 2,408,198 | +0.05(+0.09%) |
Jan 07, 2020 | 58.33 | 58.53 | 57.58 | 57.97 | 1,283,459 | -0.48(-0.82%) |
Jan 06, 2020 | 58.92 | 59.09 | 58.26 | 58.45 | 1,268,938 | -0.88(-1.48%) |
Jan 03, 2020 | 59.52 | 59.76 | 59.01 | 59.33 | 879,614 | -0.81(-1.35%) |
Jan 02, 2020 | 60.29 | 60.56 | 59.39 | 60.14 | 516,896 | +0.23(+0.38%) |
Dec 31, 2019 | 60.33 | 60.61 | 59.73 | 59.91 | 442,164 | -0.41(-0.68%) |
Dec 30, 2019 | 60.35 | 60.58 | 60.05 | 60.33 | 598,362 | +0.02(+0.04%) |
Dec 27, 2019 | 60.69 | 60.98 | 60.23 | 60.30 | 704,110 | -0.23(-0.38%) |
Dec 26, 2019 | 60.36 | 60.60 | 60.08 | 60.53 | 610,995 | +0.32(+0.53%) |
Dec 24, 2019 | 60.33 | 60.47 | 60.17 | 60.21 | 290,236 | +0.10(+0.17%) |
Dec 23, 2019 | 60.44 | 60.52 | 59.72 | 60.11 | 662,423 | -0.03(-0.05%) |
Dec 20, 2019 | 59.36 | 60.29 | 59.05 | 60.14 | 1,687,849 | +1.08(+1.82%) |
Dec 19, 2019 | 57.98 | 59.15 | 57.74 | 59.07 | 725,859 | +1.18(+2.03%) |
Dec 18, 2019 | 57.53 | 58.39 | 57.08 | 57.89 | 814,742 | +0.36(+0.62%) |
Dec 17, 2019 | 56.80 | 58.64 | 56.67 | 57.53 | 623,603 | +0.79(+1.39%) |
Dec 16, 2019 | 56.71 | 57.07 | 56.42 | 56.74 | 601,638 | +0.30(+0.53%) |
Dec 13, 2019 | 57.23 | 57.95 | 56.28 | 56.45 | 651,066 | -0.71(-1.24%) |
Dec 12, 2019 | 56.03 | 57.21 | 55.81 | 57.16 | 906,341 | +1.36(+2.44%) |
Dec 11, 2019 | 55.78 | 56.03 | 55.56 | 55.80 | 561,435 | +0.15(+0.26%) |
Dec 10, 2019 | 55.58 | 56.12 | 55.32 | 55.65 | 788,189 | +0.23(+0.41%) |
Dec 09, 2019 | 55.14 | 55.77 | 54.94 | 55.42 | 448,349 | +0.24(+0.44%) |
Dec 06, 2019 | 55.35 | 55.66 | 55.13 | 55.18 | 477,396 | +0.37(+0.68%) |
Dec 05, 2019 | 54.71 | 55.58 | 54.63 | 54.81 | 702,044 | +0.46(+0.84%) |
Dec 04, 2019 | 54.74 | 55.16 | 54.35 | 54.35 | 372,264 | -0.20(-0.36%) |
Dec 03, 2019 | 54.63 | 54.97 | 54.28 | 54.55 | 446,352 | -0.77(-1.39%) |
Dec 02, 2019 | 56.04 | 56.41 | 55.23 | 55.32 | 494,561 | -0.73(-1.31%) |
Nov 29, 2019 | 56.97 | 56.97 | 55.99 | 56.05 | 185,719 | -0.82(-1.45%) |
Nov 27, 2019 | 56.91 | 57.15 | 56.31 | 56.87 | 731,484 | +0.10(+0.17%) |
Nov 26, 2019 | 56.80 | 56.90 | 56.42 | 56.78 | 436,923 | +0.10(+0.18%) |
Nov 25, 2019 | 57.12 | 57.45 | 56.58 | 56.68 | 496,083 | -0.11(-0.20%) |
Nov 22, 2019 | 56.25 | 57.03 | 55.95 | 56.79 | 551,003 | +0.55(+0.98%) |
Nov 21, 2019 | 56.36 | 56.51 | 55.89 | 56.24 | 452,991 | -0.12(-0.22%) |
Nov 20, 2019 | 56.13 | 56.65 | 55.88 | 56.36 | 602,507 | -0.03(-0.05%) |
Nov 19, 2019 | 56.74 | 56.87 | 56.26 | 56.39 | 514,879 | -0.05(-0.09%) |
Nov 18, 2019 | 57.32 | 57.32 | 56.06 | 56.45 | 455,618 | -1.10(-1.91%) |
Nov 15, 2019 | 57.18 | 57.68 | 56.84 | 57.55 | 804,698 | +0.84(+1.48%) |
Nov 14, 2019 | 56.90 | 57.16 | 56.57 | 56.71 | 944,108 | -0.22(-0.39%) |
Nov 13, 2019 | 57.28 | 57.42 | 56.93 | 56.93 | 420,647 | -0.67(-1.17%) |
Nov 12, 2019 | 58.00 | 58.10 | 57.50 | 57.60 | 500,920 | -0.26(-0.45%) |
Nov 11, 2019 | 57.28 | 57.91 | 57.08 | 57.86 | 573,149 | +0.37(+0.64%) |
Nov 08, 2019 | 57.77 | 57.80 | 57.29 | 57.49 | 466,525 | -0.26(-0.45%) |
Nov 07, 2019 | 57.62 | 58.04 | 57.26 | 57.75 | 801,485 | +0.05(+0.09%) |
Nov 06, 2019 | 57.85 | 58.16 | 57.13 | 57.70 | 638,918 | -0.21(-0.37%) |
Nov 05, 2019 | 57.75 | 58.26 | 57.68 | 57.91 | 484,484 | +0.31(+0.54%) |
Nov 04, 2019 | 57.09 | 57.89 | 57.09 | 57.60 | 520,698 | +0.64(+1.13%) |
Nov 01, 2019 | 55.92 | 57.01 | 55.80 | 56.96 | 421,549 | +1.61(+2.91%) |
Oct 31, 2019 | 55.78 | 55.78 | 54.75 | 55.35 | 443,984 | -0.57(-1.03%) |
Oct 30, 2019 | 56.13 | 56.26 | 55.59 | 55.92 | 347,739 | -0.34(-0.60%) |
Oct 29, 2019 | 56.70 | 56.70 | 55.60 | 56.26 | 821,290 | -0.32(-0.56%) |
Oct 28, 2019 | 57.38 | 58.01 | 56.51 | 56.58 | 772,627 | -0.53(-0.93%) |
Oct 25, 2019 | 57.08 | 57.40 | 56.76 | 57.11 | 787,016 | +0.01(+0.01%) |
Oct 24, 2019 | 56.95 | 57.65 | 55.98 | 57.10 | 1,270,014 | +0.72(+1.27%) |
Oct 23, 2019 | 55.66 | 56.48 | 55.16 | 56.38 | 780,428 | +0.45(+0.80%) |
Oct 22, 2019 | 52.92 | 56.11 | 52.72 | 55.94 | 1,162,769 | +2.18(+4.05%) |
Oct 21, 2019 | 53.79 | 54.82 | 53.53 | 53.76 | 1,117,826 | -0.60(-1.10%) |
Oct 18, 2019 | 54.35 | 55.10 | 54.32 | 54.36 | 540,197 | -0.08(-0.14%) |
Oct 17, 2019 | 53.99 | 54.96 | 53.72 | 54.43 | 627,863 | +0.82(+1.54%) |
Oct 16, 2019 | 54.12 | 54.27 | 53.57 | 53.61 | 486,910 | -0.51(-0.95%) |
Oct 15, 2019 | 53.91 | 54.43 | 53.38 | 54.12 | 543,526 | +0.39(+0.73%) |
Oct 14, 2019 | 54.37 | 54.50 | 53.67 | 53.73 | 689,948 | -0.82(-1.50%) |
Oct 11, 2019 | 53.42 | 55.72 | 52.85 | 54.55 | 977,487 | +2.38(+4.57%) |
Oct 10, 2019 | 51.67 | 52.85 | 51.62 | 52.17 | 466,325 | +0.70(+1.37%) |
Oct 09, 2019 | 51.64 | 51.67 | 50.93 | 51.46 | 498,472 | +0.42(+0.81%) |
Oct 08, 2019 | 51.02 | 51.69 | 50.48 | 51.05 | 368,840 | -0.61(-1.19%) |
Oct 07, 2019 | 52.75 | 53.04 | 51.64 | 51.66 | 696,373 | -1.35(-2.55%) |
Oct 04, 2019 | 52.38 | 53.13 | 52.21 | 53.01 | 303,431 | +0.68(+1.30%) |
Oct 03, 2019 | 52.20 | 52.39 | 51.35 | 52.33 | 279,495 | -0.08(-0.14%) |
Oct 02, 2019 | 52.31 | 52.55 | 51.38 | 52.41 | 546,083 | -0.55(-1.04%) |
Oct 01, 2019 | 55.25 | 55.73 | 52.91 | 52.96 | 1,288,842 | -1.87(-3.42%) |
Sep 30, 2019 | 54.12 | 55.00 | 54.04 | 54.83 | 484,224 | +0.88(+1.64%) |
Sep 27, 2019 | 53.84 | 54.23 | 53.56 | 53.95 | 443,506 | +0.33(+0.62%) |
Sep 26, 2019 | 52.70 | 53.64 | 52.63 | 53.62 | 571,457 | +0.81(+1.53%) |
Sep 25, 2019 | 51.95 | 52.96 | 51.83 | 52.81 | 487,274 | +1.00(+1.93%) |
Sep 24, 2019 | 52.55 | 52.72 | 51.67 | 51.81 | 694,919 | -0.66(-1.25%) |
Sep 23, 2019 | 51.90 | 52.64 | 51.59 | 52.47 | 527,106 | +0.01(+0.01%) |
Sep 20, 2019 | 53.03 | 53.10 | 52.34 | 52.46 | 718,499 | -0.49(-0.93%) |
Sep 19, 2019 | 53.28 | 53.34 | 52.85 | 52.95 | 359,835 | -0.14(-0.27%) |
Sep 18, 2019 | 53.00 | 53.18 | 52.66 | 53.10 | 364,974 | -0.19(-0.35%) |
Sep 17, 2019 | 53.65 | 53.81 | 52.93 | 53.28 | 493,783 | -0.81(-1.50%) |
Sep 16, 2019 | 54.40 | 54.43 | 53.78 | 54.09 | 448,553 | -0.51(-0.93%) |
Sep 13, 2019 | 54.88 | 55.23 | 54.41 | 54.60 | 750,112 | +0.17(+0.32%) |
Sep 12, 2019 | 54.84 | 55.17 | 53.87 | 54.43 | 744,030 | -1.63(-2.91%) |
Sep 11, 2019 | 54.68 | 56.27 | 54.45 | 56.06 | 782,027 | +1.86(+3.43%) |
Sep 10, 2019 | 53.26 | 54.37 | 52.82 | 54.20 | 558,447 | +0.98(+1.83%) |
Sep 09, 2019 | 53.00 | 53.81 | 52.64 | 53.22 | 999,258 | +0.53(+1.00%) |
Sep 06, 2019 | 52.99 | 53.16 | 52.14 | 52.69 | 463,744 | -0.20(-0.37%) |
Sep 05, 2019 | 51.33 | 52.97 | 51.33 | 52.89 | 365,597 | +2.07(+4.08%) |
Sep 04, 2019 | 51.02 | 51.54 | 50.72 | 50.82 | 501,064 | +0.43(+0.86%) |
Sep 03, 2019 | 50.70 | 50.70 | 49.35 | 50.39 | 513,595 | -0.73(-1.43%) |
Aug 30, 2019 | 51.17 | 51.67 | 50.74 | 51.12 | 628,025 | +0.28(+0.55%) |
Aug 29, 2019 | 50.67 | 51.20 | 50.55 | 50.84 | 265,438 | +0.72(+1.43%) |
Aug 28, 2019 | 49.66 | 50.49 | 49.52 | 50.12 | 401,633 | +0.27(+0.55%) |
Aug 27, 2019 | 51.66 | 51.71 | 49.82 | 49.85 | 360,764 | -1.35(-2.64%) |
Aug 26, 2019 | 51.28 | 51.36 | 50.71 | 51.21 | 444,312 | +0.45(+0.88%) |
Aug 23, 2019 | 51.71 | 51.91 | 50.49 | 50.76 | 772,598 | -1.27(-2.44%) |
Aug 22, 2019 | 52.09 | 52.32 | 51.65 | 52.03 | 483,163 | +0.14(+0.26%) |
Aug 21, 2019 | 52.63 | 52.77 | 51.76 | 51.89 | 449,707 | -0.23(-0.45%) |
Aug 20, 2019 | 53.00 | 53.04 | 52.13 | 52.13 | 451,258 | -0.74(-1.40%) |
Aug 19, 2019 | 52.48 | 53.04 | 52.21 | 52.87 | 441,878 | +1.18(+2.28%) |
Aug 16, 2019 | 50.65 | 51.77 | 50.65 | 51.69 | 621,809 | +1.37(+2.72%) |
Aug 15, 2019 | 50.03 | 50.56 | 49.70 | 50.32 | 846,622 | +0.64(+1.29%) |
Aug 14, 2019 | 51.07 | 51.07 | 48.83 | 49.68 | 837,467 | -2.09(-4.03%) |
Aug 13, 2019 | 50.77 | 52.35 | 50.49 | 51.76 | 756,255 | +0.91(+1.80%) |
Aug 12, 2019 | 51.21 | 51.21 | 50.65 | 50.85 | 481,824 | -0.55(-1.07%) |
Aug 09, 2019 | 51.84 | 52.14 | 51.02 | 51.40 | 847,993 | -0.70(-1.34%) |
Aug 08, 2019 | 51.73 | 52.21 | 51.70 | 52.10 | 504,754 | +0.79(+1.55%) |
Aug 07, 2019 | 50.65 | 51.44 | 50.20 | 51.30 | 457,059 | +0.08(+0.16%) |
Aug 06, 2019 | 50.40 | 51.27 | 50.21 | 51.22 | 696,340 | +1.03(+2.05%) |
Aug 05, 2019 | 50.46 | 50.81 | 49.63 | 50.19 | 674,346 | -1.28(-2.48%) |
Aug 02, 2019 | 51.55 | 51.77 | 50.85 | 51.47 | 750,509 | -0.26(-0.50%) |
Aug 01, 2019 | 53.88 | 54.07 | 51.39 | 51.73 | 578,438 | -1.99(-3.70%) |
Jul 31, 2019 | 54.43 | 54.43 | 53.19 | 53.72 | 736,136 | -0.62(-1.14%) |
Jul 30, 2019 | 53.42 | 54.36 | 53.33 | 54.34 | 647,463 | +0.74(+1.38%) |
Jul 29, 2019 | 54.28 | 54.41 | 53.47 | 53.59 | 442,616 | -0.70(-1.29%) |
Jul 26, 2019 | 53.89 | 54.37 | 53.61 | 54.30 | 465,464 | +0.48(+0.88%) |
Jul 25, 2019 | 54.91 | 54.91 | 53.27 | 53.82 | 758,744 | -1.01(-1.83%) |
Jul 24, 2019 | 54.30 | 55.25 | 54.30 | 54.83 | 624,803 | +0.27(+0.50%) |
Jul 23, 2019 | 53.53 | 54.57 | 53.24 | 54.55 | 571,028 | +1.41(+2.65%) |
Jul 22, 2019 | 53.73 | 53.73 | 52.67 | 53.15 | 593,436 | -0.22(-0.41%) |
Jul 19, 2019 | 52.99 | 53.73 | 52.87 | 53.37 | 686,698 | +0.73(+1.38%) |
Jul 18, 2019 | 53.49 | 53.49 | 52.35 | 52.64 | 689,859 | -0.74(-1.39%) |
Jul 17, 2019 | 54.55 | 54.55 | 53.12 | 53.38 | 665,032 | -0.98(-1.80%) |
Jul 16, 2019 | 53.97 | 54.88 | 53.69 | 54.36 | 613,401 | +0.40(+0.75%) |
Jul 15, 2019 | 54.21 | 54.37 | 53.26 | 53.96 | 668,309 | -0.31(-0.58%) |
Jul 12, 2019 | 53.15 | 54.83 | 52.84 | 54.27 | 905,795 | +1.10(+2.07%) |
Jul 11, 2019 | 51.86 | 53.28 | 51.73 | 53.17 | 1,290,784 | +1.14(+2.20%) |
Jul 10, 2019 | 52.28 | 53.34 | 50.31 | 52.03 | 2,981,916 | -2.03(-3.76%) |
Jul 09, 2019 | 54.35 | 54.35 | 53.22 | 54.06 | 621,477 | -0.42(-0.77%) |
Jul 08, 2019 | 54.77 | 55.24 | 54.30 | 54.48 | 555,174 | -0.84(-1.51%) |
Jul 05, 2019 | 55.43 | 55.54 | 54.54 | 55.32 | 409,319 | -0.35(-0.63%) |
Jul 03, 2019 | 55.19 | 55.70 | 54.21 | 55.67 | 687,501 | +0.55(+1.00%) |
Jul 02, 2019 | 54.98 | 55.28 | 54.48 | 55.12 | 489,434 | +0.10(+0.18%) |
Jul 01, 2019 | 55.99 | 56.34 | 54.77 | 55.02 | 748,243 | -0.53(-0.96%) |
Jun 28, 2019 | 55.00 | 55.68 | 54.55 | 55.55 | 1,049,097 | +0.70(+1.28%) |
Jun 27, 2019 | 53.89 | 55.00 | 53.89 | 54.85 | 385,896 | +1.17(+2.17%) |
Jun 26, 2019 | 54.32 | 54.32 | 53.56 | 53.68 | 417,275 | -0.49(-0.90%) |
Jun 25, 2019 | 54.21 | 54.65 | 54.04 | 54.17 | 411,794 | +0.06(+0.11%) |
Jun 24, 2019 | 54.70 | 54.91 | 53.98 | 54.11 | 351,104 | -0.41(-0.75%) |
Jun 21, 2019 | 54.77 | 54.95 | 53.89 | 54.52 | 468,538 | -0.43(-0.78%) |
Jun 20, 2019 | 54.63 | 55.09 | 54.15 | 54.95 | 288,197 | +0.97(+1.79%) |
Jun 19, 2019 | 53.62 | 54.32 | 53.24 | 53.98 | 389,698 | +0.51(+0.95%) |
Jun 18, 2019 | 52.98 | 53.93 | 52.78 | 53.47 | 598,589 | +0.82(+1.56%) |
Jun 17, 2019 | 53.48 | 53.48 | 52.48 | 52.65 | 515,772 | -0.85(-1.58%) |
Jun 14, 2019 | 54.48 | 54.48 | 52.70 | 53.49 | 424,023 | -1.16(-2.12%) |
Jun 13, 2019 | 54.21 | 54.65 | 53.73 | 54.65 | 394,229 | +0.72(+1.33%) |
Jun 12, 2019 | 54.28 | 54.67 | 53.64 | 53.94 | 394,530 | -0.35(-0.65%) |
Jun 11, 2019 | 53.63 | 54.64 | 53.36 | 54.29 | 449,392 | +0.66(+1.23%) |
Jun 10, 2019 | 53.52 | 54.13 | 53.29 | 53.63 | 863,723 | -0.25(-0.46%) |
Jun 07, 2019 | 53.93 | 54.11 | 53.49 | 53.88 | 370,953 | +0.21(+0.39%) |
Jun 06, 2019 | 54.23 | 54.24 | 52.94 | 53.67 | 402,897 | -0.57(-1.05%) |
Jun 05, 2019 | 55.07 | 55.34 | 53.64 | 54.24 | 438,508 | -0.95(-1.72%) |
Jun 04, 2019 | 54.15 | 55.21 | 53.92 | 55.19 | 584,616 | +1.62(+3.03%) |
Jun 03, 2019 | 52.94 | 53.90 | 52.93 | 53.56 | 913,023 | +0.70(+1.33%) |
May 31, 2019 | 52.75 | 53.15 | 52.22 | 52.86 | 1,088,131 | -0.44(-0.83%) |
May 30, 2019 | 54.18 | 54.35 | 53.10 | 53.30 | 428,612 | -0.73(-1.36%) |
May 29, 2019 | 53.40 | 54.09 | 52.97 | 54.03 | 368,781 | +0.33(+0.61%) |
May 28, 2019 | 54.41 | 54.47 | 53.69 | 53.70 | 556,835 | -0.59(-1.09%) |
May 24, 2019 | 54.53 | 54.76 | 53.67 | 54.30 | 420,681 | +0.00(+0.00%) |
May 23, 2019 | 54.62 | 54.73 | 53.99 | 54.30 | 444,137 | -0.78(-1.41%) |
May 22, 2019 | 56.40 | 56.55 | 54.98 | 55.07 | 387,735 | -1.68(-2.95%) |
May 21, 2019 | 56.64 | 57.44 | 56.64 | 56.75 | 540,180 | +0.48(+0.85%) |
May 20, 2019 | 55.42 | 56.61 | 55.19 | 56.27 | 474,620 | +0.58(+1.05%) |
May 17, 2019 | 55.27 | 56.11 | 55.06 | 55.69 | 920,232 | +0.04(+0.08%) |
May 16, 2019 | 55.41 | 56.33 | 55.07 | 55.64 | 401,636 | +0.33(+0.60%) |
May 15, 2019 | 55.13 | 55.60 | 54.70 | 55.31 | 626,667 | -0.35(-0.63%) |
May 14, 2019 | 56.02 | 56.05 | 55.25 | 55.66 | 531,720 | -0.16(-0.28%) |
May 13, 2019 | 56.34 | 56.45 | 55.38 | 55.82 | 590,149 | -1.71(-2.98%) |
May 10, 2019 | 58.00 | 58.13 | 56.63 | 57.53 | 540,055 | -0.67(-1.16%) |
May 09, 2019 | 58.31 | 58.50 | 57.30 | 58.21 | 562,284 | -0.77(-1.31%) |
May 08, 2019 | 59.10 | 59.58 | 58.87 | 58.98 | 506,236 | -0.37(-0.63%) |
May 07, 2019 | 60.95 | 60.95 | 58.88 | 59.35 | 488,856 | -2.41(-3.90%) |
May 06, 2019 | 61.19 | 62.39 | 60.91 | 61.76 | 411,578 | -1.05(-1.68%) |
May 03, 2019 | 61.48 | 62.82 | 61.48 | 62.82 | 288,742 | +1.67(+2.73%) |
May 02, 2019 | 60.84 | 61.25 | 60.14 | 61.15 | 466,657 | +0.28(+0.45%) |
May 01, 2019 | 62.84 | 62.88 | 60.83 | 60.87 | 493,343 | -1.71(-2.73%) |
Apr 30, 2019 | 61.75 | 62.68 | 61.35 | 62.58 | 587,090 | +0.85(+1.37%) |
Apr 29, 2019 | 61.25 | 61.76 | 61.07 | 61.73 | 478,658 | +0.73(+1.19%) |
Apr 26, 2019 | 60.85 | 61.08 | 60.61 | 61.01 | 463,859 | +0.32(+0.53%) |
Apr 25, 2019 | 61.81 | 61.81 | 60.47 | 60.68 | 598,028 | -1.17(-1.89%) |
Apr 24, 2019 | 62.05 | 62.91 | 61.80 | 61.85 | 524,415 | -0.19(-0.31%) |
Apr 23, 2019 | 61.31 | 62.58 | 60.86 | 62.05 | 436,403 | +0.98(+1.60%) |
Apr 22, 2019 | 62.22 | 62.36 | 60.79 | 61.07 | 398,195 | -1.32(-2.11%) |
Apr 18, 2019 | 62.87 | 63.11 | 62.31 | 62.38 | 319,621 | -0.25(-0.39%) |
Apr 17, 2019 | 62.48 | 63.02 | 62.34 | 62.63 | 424,123 | +0.58(+0.94%) |
Apr 16, 2019 | 61.45 | 62.16 | 61.00 | 62.05 | 386,507 | +0.70(+1.15%) |
Apr 15, 2019 | 61.25 | 61.62 | 60.68 | 61.34 | 516,128 | +0.27(+0.44%) |
Apr 12, 2019 | 61.16 | 61.16 | 60.30 | 61.07 | 867,697 | +0.39(+0.64%) |
Apr 11, 2019 | 61.17 | 62.55 | 60.32 | 60.68 | 1,174,959 | -0.36(-0.59%) |
Apr 10, 2019 | 59.43 | 61.21 | 58.68 | 61.04 | 2,602,779 | -1.58(-2.52%) |
Apr 09, 2019 | 63.75 | 63.96 | 62.46 | 62.62 | 796,612 | -1.61(-2.50%) |
Apr 08, 2019 | 63.53 | 64.45 | 63.38 | 64.23 | 732,578 | +0.80(+1.26%) |
Apr 05, 2019 | 62.46 | 63.47 | 62.37 | 63.43 | 498,549 | +1.19(+1.91%) |
Apr 04, 2019 | 62.45 | 62.90 | 61.95 | 62.24 | 449,660 | -0.21(-0.33%) |
Apr 03, 2019 | 62.56 | 63.07 | 62.28 | 62.45 | 554,484 | +0.24(+0.39%) |
Apr 02, 2019 | 62.50 | 62.74 | 61.54 | 62.20 | 480,193 | -0.09(-0.14%) |
Apr 01, 2019 | 61.97 | 62.59 | 61.57 | 62.29 | 926,514 | +0.88(+1.43%) |
Mar 29, 2019 | 61.63 | 62.14 | 61.19 | 61.42 | 342,197 | +0.24(+0.39%) |
Mar 28, 2019 | 60.47 | 61.55 | 60.47 | 61.18 | 290,812 | +0.80(+1.33%) |
Mar 27, 2019 | 59.93 | 60.67 | 59.79 | 60.38 | 286,377 | +0.58(+0.97%) |
Mar 26, 2019 | 59.40 | 59.83 | 58.77 | 59.80 | 386,285 | +0.91(+1.55%) |
Mar 25, 2019 | 58.94 | 59.35 | 58.39 | 58.88 | 389,993 | -0.16(-0.26%) |
Mar 22, 2019 | 60.98 | 61.07 | 58.97 | 59.04 | 400,778 | -2.30(-3.75%) |
Mar 21, 2019 | 60.33 | 61.73 | 60.12 | 61.34 | 371,618 | +0.87(+1.44%) |
Mar 20, 2019 | 61.13 | 61.37 | 60.10 | 60.47 | 476,817 | -0.69(-1.13%) |
Mar 19, 2019 | 62.06 | 62.23 | 60.97 | 61.16 | 393,015 | -0.56(-0.90%) |
Mar 18, 2019 | 60.38 | 61.83 | 60.38 | 61.72 | 644,729 | +1.43(+2.36%) |
Mar 15, 2019 | 60.99 | 61.12 | 60.12 | 60.30 | 980,399 | -0.62(-1.02%) |
Mar 14, 2019 | 61.65 | 61.65 | 60.76 | 60.92 | 332,529 | -0.76(-1.24%) |
Mar 13, 2019 | 61.93 | 62.27 | 61.58 | 61.68 | 397,799 | +0.03(+0.05%) |
Mar 12, 2019 | 62.34 | 62.34 | 61.50 | 61.65 | 368,371 | -0.51(-0.82%) |
Mar 11, 2019 | 61.51 | 62.20 | 61.50 | 62.17 | 335,875 | +0.64(+1.04%) |
Mar 08, 2019 | 61.48 | 61.62 | 60.84 | 61.53 | 368,053 | -0.41(-0.66%) |
Mar 07, 2019 | 62.79 | 62.93 | 61.57 | 61.94 | 547,147 | -0.91(-1.44%) |
Mar 06, 2019 | 62.60 | 63.17 | 62.45 | 62.84 | 632,070 | +0.39(+0.63%) |
Mar 05, 2019 | 62.64 | 63.00 | 62.24 | 62.45 | 315,191 | -0.03(-0.05%) |
Mar 04, 2019 | 62.40 | 62.88 | 61.97 | 62.48 | 414,779 | +0.23(+0.37%) |