Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.92 | 55.31 | 52.79 | 53.51 | 427,695 | -2.68(-4.77%) |
Feb 27, 2020 | 56.70 | 58.37 | 56.09 | 56.19 | 312,502 | -1.74(-3.00%) |
Feb 26, 2020 | 58.12 | 58.70 | 57.62 | 57.93 | 218,435 | -0.06(-0.11%) |
Feb 25, 2020 | 60.10 | 60.77 | 57.89 | 58.00 | 250,410 | -2.26(-3.76%) |
Feb 24, 2020 | 60.29 | 60.87 | 59.55 | 60.26 | 247,900 | -2.06(-3.31%) |
Feb 21, 2020 | 62.37 | 62.37 | 61.66 | 62.32 | 187,986 | -0.22(-0.35%) |
Feb 20, 2020 | 61.96 | 62.98 | 61.66 | 62.54 | 111,214 | +0.38(+0.61%) |
Feb 19, 2020 | 62.34 | 62.59 | 61.98 | 62.16 | 169,268 | -0.03(-0.04%) |
Feb 18, 2020 | 62.98 | 63.11 | 62.00 | 62.19 | 110,357 | -0.74(-1.17%) |
Feb 14, 2020 | 63.06 | 63.27 | 62.48 | 62.93 | 123,766 | -0.24(-0.38%) |
Feb 13, 2020 | 62.29 | 63.28 | 62.29 | 63.17 | 97,746 | +0.44(+0.70%) |
Feb 12, 2020 | 63.30 | 63.30 | 62.60 | 62.73 | 116,031 | -0.10(-0.16%) |
Feb 11, 2020 | 62.81 | 63.54 | 62.77 | 62.83 | 150,175 | +0.17(+0.28%) |
Feb 10, 2020 | 62.34 | 62.74 | 62.10 | 62.65 | 94,831 | +0.11(+0.18%) |
Feb 07, 2020 | 63.20 | 63.49 | 62.33 | 62.54 | 150,388 | -1.18(-1.85%) |
Feb 06, 2020 | 64.66 | 64.66 | 63.61 | 63.72 | 148,554 | -0.51(-0.79%) |
Feb 05, 2020 | 63.49 | 64.50 | 63.08 | 64.23 | 236,712 | +1.57(+2.51%) |
Feb 04, 2020 | 62.95 | 63.04 | 61.97 | 62.65 | 196,741 | +0.71(+1.14%) |
Feb 03, 2020 | 61.57 | 62.21 | 61.31 | 61.94 | 208,894 | +0.78(+1.28%) |
Jan 31, 2020 | 63.09 | 63.09 | 60.74 | 61.16 | 450,514 | -2.48(-3.90%) |
Jan 30, 2020 | 61.84 | 63.74 | 61.84 | 63.65 | 389,547 | +1.74(+2.81%) |
Jan 29, 2020 | 62.57 | 63.04 | 61.55 | 61.91 | 420,641 | +1.77(+2.94%) |
Jan 28, 2020 | 59.96 | 60.35 | 59.87 | 60.14 | 149,756 | +0.49(+0.82%) |
Jan 27, 2020 | 58.85 | 59.97 | 58.46 | 59.65 | 196,350 | -0.28(-0.46%) |
Jan 24, 2020 | 61.12 | 61.12 | 59.45 | 59.93 | 144,195 | -1.20(-1.96%) |
Jan 23, 2020 | 60.74 | 61.30 | 60.33 | 61.13 | 121,943 | -0.03(-0.05%) |
Jan 22, 2020 | 61.30 | 61.30 | 60.41 | 61.15 | 100,113 | +0.14(+0.23%) |
Jan 21, 2020 | 62.11 | 62.29 | 60.78 | 61.01 | 230,769 | -1.43(-2.28%) |
Jan 17, 2020 | 63.30 | 63.36 | 62.24 | 62.44 | 187,877 | -0.49(-0.78%) |
Jan 16, 2020 | 62.03 | 62.93 | 61.94 | 62.93 | 174,936 | +1.25(+2.03%) |
Jan 15, 2020 | 61.69 | 62.05 | 61.24 | 61.68 | 189,720 | -0.29(-0.46%) |
Jan 14, 2020 | 62.20 | 62.32 | 61.77 | 61.96 | 163,955 | -0.31(-0.50%) |
Jan 13, 2020 | 61.75 | 62.29 | 61.45 | 62.28 | 136,016 | +0.57(+0.92%) |
Jan 10, 2020 | 62.17 | 62.28 | 61.53 | 61.70 | 138,979 | -0.58(-0.93%) |
Jan 09, 2020 | 62.27 | 62.33 | 61.84 | 62.28 | 119,156 | +0.50(+0.80%) |
Jan 08, 2020 | 61.54 | 62.00 | 61.31 | 61.79 | 224,279 | +0.33(+0.54%) |
Jan 07, 2020 | 61.92 | 62.29 | 61.39 | 61.46 | 150,352 | -0.89(-1.43%) |
Jan 06, 2020 | 62.05 | 62.48 | 57.29 | 62.35 | 264,739 | -0.84(-1.33%) |
Jan 03, 2020 | 62.70 | 63.36 | 62.22 | 63.19 | 154,300 | -0.26(-0.41%) |
Jan 02, 2020 | 63.51 | 63.52 | 62.65 | 63.44 | 199,461 | +0.28(+0.44%) |
Dec 31, 2019 | 63.38 | 63.66 | 63.12 | 63.17 | 202,438 | -0.18(-0.29%) |
Dec 30, 2019 | 63.55 | 63.66 | 63.15 | 63.35 | 147,734 | +0.01(+0.01%) |
Dec 27, 2019 | 63.62 | 63.62 | 63.17 | 63.34 | 110,835 | -0.28(-0.43%) |
Dec 26, 2019 | 63.55 | 63.64 | 63.19 | 63.62 | 86,336 | +0.29(+0.47%) |
Dec 24, 2019 | 63.47 | 63.50 | 63.14 | 63.32 | 59,873 | -0.18(-0.29%) |
Dec 23, 2019 | 64.22 | 64.22 | 63.07 | 63.51 | 147,998 | -0.54(-0.85%) |
Dec 20, 2019 | 63.85 | 64.65 | 63.73 | 64.05 | 1,075,323 | +0.42(+0.67%) |
Dec 19, 2019 | 63.82 | 63.82 | 63.51 | 63.63 | 149,740 | -0.18(-0.29%) |
Dec 18, 2019 | 64.36 | 64.36 | 63.73 | 63.81 | 138,002 | -0.49(-0.76%) |
Dec 17, 2019 | 63.69 | 64.37 | 63.55 | 64.30 | 149,408 | +0.69(+1.09%) |
Dec 16, 2019 | 63.90 | 64.59 | 63.46 | 63.61 | 233,586 | +0.25(+0.39%) |
Dec 13, 2019 | 63.32 | 63.72 | 62.76 | 63.36 | 151,692 | +0.04(+0.06%) |
Dec 12, 2019 | 62.27 | 63.67 | 62.05 | 63.32 | 153,747 | +1.16(+1.87%) |
Dec 11, 2019 | 62.35 | 62.72 | 62.07 | 62.16 | 157,451 | -0.31(-0.50%) |
Dec 10, 2019 | 62.01 | 62.52 | 61.90 | 62.48 | 147,551 | +0.48(+0.77%) |
Dec 09, 2019 | 61.95 | 62.21 | 61.66 | 62.00 | 176,973 | -0.06(-0.10%) |
Dec 06, 2019 | 61.94 | 62.64 | 61.94 | 62.06 | 179,025 | +0.53(+0.86%) |
Dec 05, 2019 | 60.86 | 61.70 | 60.85 | 61.53 | 164,937 | +1.14(+1.88%) |
Dec 04, 2019 | 60.18 | 60.85 | 60.18 | 60.40 | 198,977 | +0.44(+0.73%) |
Dec 03, 2019 | 60.31 | 60.31 | 59.48 | 59.96 | 129,093 | -0.88(-1.45%) |
Dec 02, 2019 | 61.83 | 62.01 | 60.68 | 60.84 | 265,842 | -0.79(-1.28%) |
Nov 29, 2019 | 61.88 | 62.15 | 61.58 | 61.62 | 71,828 | -0.56(-0.90%) |
Nov 27, 2019 | 62.09 | 62.49 | 61.17 | 62.18 | 110,253 | +0.43(+0.70%) |
Nov 26, 2019 | 61.68 | 62.32 | 61.57 | 61.75 | 222,154 | -0.19(-0.31%) |
Nov 25, 2019 | 60.59 | 61.97 | 60.59 | 61.94 | 203,335 | +1.43(+2.36%) |
Nov 22, 2019 | 60.37 | 60.73 | 60.04 | 60.52 | 119,204 | +0.26(+0.43%) |
Nov 21, 2019 | 60.52 | 60.52 | 59.44 | 60.26 | 143,152 | +0.08(+0.14%) |
Nov 20, 2019 | 59.73 | 60.49 | 59.55 | 60.18 | 231,736 | +0.05(+0.08%) |
Nov 19, 2019 | 59.64 | 60.16 | 59.39 | 60.13 | 150,605 | +0.65(+1.09%) |
Nov 18, 2019 | 60.03 | 60.28 | 59.38 | 59.48 | 122,250 | -0.76(-1.26%) |
Nov 15, 2019 | 60.59 | 62.73 | 60.13 | 60.24 | 90,167 | -0.16(-0.26%) |
Nov 14, 2019 | 60.32 | 60.80 | 60.10 | 60.40 | 152,816 | -0.07(-0.12%) |
Nov 13, 2019 | 60.88 | 60.93 | 60.44 | 60.47 | 152,387 | -0.81(-1.32%) |
Nov 12, 2019 | 61.13 | 61.38 | 60.85 | 61.28 | 181,164 | +0.12(+0.19%) |
Nov 11, 2019 | 61.07 | 61.79 | 60.92 | 61.16 | 111,658 | -0.37(-0.60%) |
Nov 08, 2019 | 61.52 | 62.02 | 61.18 | 61.52 | 133,177 | -0.08(-0.13%) |
Nov 07, 2019 | 62.09 | 62.44 | 61.56 | 61.61 | 181,298 | +0.13(+0.21%) |
Nov 06, 2019 | 61.36 | 61.61 | 60.82 | 61.48 | 187,618 | -0.10(-0.16%) |
Nov 05, 2019 | 61.83 | 62.46 | 61.49 | 61.58 | 253,480 | +0.29(+0.48%) |
Nov 04, 2019 | 60.84 | 61.45 | 60.53 | 61.29 | 311,853 | +0.84(+1.39%) |
Nov 01, 2019 | 60.27 | 60.74 | 59.69 | 60.44 | 320,717 | +0.66(+1.10%) |
Oct 31, 2019 | 61.40 | 61.82 | 59.07 | 59.78 | 311,175 | -2.03(-3.29%) |
Oct 30, 2019 | 62.35 | 62.35 | 59.57 | 61.82 | 199,187 | +0.05(+0.07%) |
Oct 29, 2019 | 61.38 | 62.45 | 60.72 | 61.77 | 195,686 | +0.54(+0.88%) |
Oct 28, 2019 | 60.35 | 61.29 | 60.32 | 61.23 | 221,749 | +1.23(+2.05%) |
Oct 25, 2019 | 59.95 | 60.46 | 59.52 | 60.00 | 223,891 | +0.02(+0.03%) |
Oct 24, 2019 | 60.73 | 60.73 | 59.72 | 59.98 | 131,923 | -0.60(-1.00%) |
Oct 23, 2019 | 60.53 | 60.64 | 59.86 | 60.59 | 147,223 | +0.11(+0.18%) |
Oct 22, 2019 | 60.17 | 61.11 | 59.63 | 60.48 | 102,880 | +0.22(+0.36%) |
Oct 21, 2019 | 60.11 | 60.79 | 59.96 | 60.26 | 128,779 | +0.71(+1.20%) |
Oct 18, 2019 | 58.90 | 59.68 | 58.90 | 59.54 | 134,269 | +0.36(+0.60%) |
Oct 17, 2019 | 59.12 | 59.22 | 58.50 | 59.19 | 140,143 | +0.30(+0.51%) |
Oct 16, 2019 | 58.80 | 59.39 | 58.57 | 58.88 | 142,346 | +0.16(+0.28%) |
Oct 15, 2019 | 58.27 | 59.16 | 57.84 | 58.72 | 276,034 | +0.60(+1.04%) |
Oct 14, 2019 | 57.79 | 58.35 | 57.56 | 58.12 | 129,664 | -0.09(-0.16%) |
Oct 11, 2019 | 58.55 | 59.57 | 58.20 | 58.21 | 174,659 | +0.58(+1.00%) |
Oct 10, 2019 | 57.46 | 58.18 | 57.02 | 57.63 | 166,641 | +0.54(+0.95%) |
Oct 09, 2019 | 57.55 | 57.55 | 56.84 | 57.09 | 131,080 | +0.06(+0.11%) |
Oct 08, 2019 | 56.80 | 57.52 | 56.64 | 57.03 | 193,023 | -0.60(-1.03%) |
Oct 07, 2019 | 57.67 | 58.22 | 57.52 | 57.62 | 95,195 | -0.07(-0.13%) |
Oct 04, 2019 | 57.26 | 57.71 | 56.60 | 57.69 | 164,179 | +0.62(+1.09%) |
Oct 03, 2019 | 57.36 | 57.64 | 56.32 | 57.07 | 137,940 | -0.42(-0.73%) |
Oct 02, 2019 | 57.20 | 57.65 | 56.69 | 57.49 | 226,181 | -0.08(-0.14%) |
Oct 01, 2019 | 59.66 | 59.87 | 57.45 | 57.58 | 167,912 | -1.58(-2.68%) |
Sep 30, 2019 | 59.95 | 60.29 | 59.10 | 59.16 | 180,837 | -0.49(-0.81%) |
Sep 27, 2019 | 59.77 | 60.64 | 59.32 | 59.65 | 176,405 | +0.36(+0.60%) |
Sep 26, 2019 | 60.12 | 60.48 | 59.24 | 59.29 | 158,402 | -1.01(-1.67%) |
Sep 25, 2019 | 59.10 | 60.51 | 59.06 | 60.30 | 225,476 | +0.96(+1.62%) |
Sep 24, 2019 | 60.48 | 60.93 | 59.12 | 59.33 | 196,099 | -1.04(-1.73%) |
Sep 23, 2019 | 59.85 | 60.82 | 59.52 | 60.38 | 165,572 | +0.39(+0.66%) |
Sep 20, 2019 | 60.59 | 61.01 | 59.56 | 59.98 | 959,751 | -0.60(-0.98%) |
Sep 19, 2019 | 59.98 | 61.06 | 59.71 | 60.58 | 564,926 | +0.65(+1.09%) |
Sep 18, 2019 | 60.07 | 60.31 | 59.34 | 59.93 | 230,188 | -0.46(-0.76%) |
Sep 17, 2019 | 60.81 | 60.81 | 59.67 | 60.39 | 173,286 | -0.64(-1.05%) |
Sep 16, 2019 | 60.71 | 61.76 | 60.53 | 61.03 | 219,374 | -0.23(-0.37%) |
Sep 13, 2019 | 61.18 | 61.71 | 60.83 | 61.26 | 299,103 | +0.72(+1.20%) |
Sep 12, 2019 | 59.30 | 60.84 | 58.90 | 60.53 | 300,020 | +0.84(+1.41%) |
Sep 11, 2019 | 58.79 | 60.08 | 57.92 | 59.69 | 209,072 | +1.22(+2.08%) |
Sep 10, 2019 | 57.94 | 58.63 | 57.33 | 58.47 | 228,474 | +0.62(+1.08%) |
Sep 09, 2019 | 57.00 | 58.12 | 56.64 | 57.85 | 244,141 | +1.22(+2.15%) |
Sep 06, 2019 | 57.21 | 57.41 | 56.56 | 56.63 | 150,935 | -0.42(-0.73%) |
Sep 05, 2019 | 56.65 | 57.95 | 56.59 | 57.05 | 218,574 | +1.02(+1.82%) |
Sep 04, 2019 | 56.39 | 56.39 | 55.58 | 56.03 | 116,163 | +0.27(+0.49%) |
Sep 03, 2019 | 56.36 | 56.53 | 55.16 | 55.76 | 166,381 | -1.06(-1.86%) |
Aug 30, 2019 | 57.38 | 57.68 | 56.65 | 56.81 | 148,632 | -0.32(-0.56%) |
Aug 29, 2019 | 56.26 | 57.26 | 56.26 | 57.13 | 128,650 | +1.42(+2.55%) |
Aug 28, 2019 | 55.10 | 56.30 | 54.86 | 55.71 | 156,712 | +0.39(+0.71%) |
Aug 27, 2019 | 56.80 | 56.80 | 54.99 | 55.32 | 143,361 | -1.12(-1.99%) |
Aug 26, 2019 | 55.89 | 56.44 | 55.53 | 56.44 | 212,627 | +0.98(+1.78%) |
Aug 23, 2019 | 57.54 | 57.99 | 55.39 | 55.46 | 240,115 | -2.44(-4.22%) |
Aug 22, 2019 | 58.29 | 58.83 | 57.68 | 57.90 | 121,871 | -0.25(-0.42%) |
Aug 21, 2019 | 58.38 | 58.89 | 57.73 | 58.14 | 212,401 | +0.21(+0.36%) |
Aug 20, 2019 | 58.48 | 58.62 | 57.81 | 57.94 | 120,077 | -0.98(-1.66%) |
Aug 19, 2019 | 58.93 | 59.29 | 58.45 | 58.91 | 152,187 | +0.83(+1.43%) |
Aug 16, 2019 | 57.02 | 58.20 | 57.02 | 58.08 | 179,236 | +1.44(+2.54%) |
Aug 15, 2019 | 57.38 | 57.75 | 56.37 | 56.64 | 238,380 | -0.68(-1.19%) |
Aug 14, 2019 | 58.21 | 58.37 | 56.98 | 57.32 | 128,860 | -2.09(-3.51%) |
Aug 13, 2019 | 58.66 | 60.38 | 58.66 | 59.41 | 145,808 | +0.64(+1.09%) |
Aug 12, 2019 | 59.38 | 59.51 | 58.76 | 58.77 | 151,310 | -1.15(-1.92%) |
Aug 09, 2019 | 60.10 | 60.34 | 59.69 | 59.92 | 200,406 | -0.57(-0.93%) |
Aug 08, 2019 | 59.58 | 60.64 | 59.27 | 60.49 | 282,999 | +1.55(+2.63%) |
Aug 07, 2019 | 57.69 | 59.07 | 57.15 | 58.94 | 318,841 | +0.17(+0.29%) |
Aug 06, 2019 | 58.57 | 58.85 | 57.32 | 58.76 | 249,709 | +0.98(+1.69%) |
Aug 05, 2019 | 58.75 | 58.95 | 56.66 | 57.79 | 212,273 | -2.03(-3.40%) |
Aug 02, 2019 | 60.19 | 60.88 | 59.40 | 59.82 | 243,076 | -0.68(-1.13%) |
Aug 01, 2019 | 62.28 | 62.85 | 60.17 | 60.51 | 235,663 | -1.72(-2.77%) |
Jul 31, 2019 | 62.00 | 63.19 | 61.32 | 62.23 | 443,780 | +0.28(+0.46%) |
Jul 30, 2019 | 60.72 | 62.01 | 59.79 | 61.95 | 213,476 | +0.63(+1.03%) |
Jul 29, 2019 | 61.87 | 62.09 | 61.07 | 61.32 | 162,567 | -0.63(-1.02%) |
Jul 26, 2019 | 61.20 | 62.22 | 61.17 | 61.95 | 217,847 | +0.91(+1.49%) |
Jul 25, 2019 | 61.63 | 61.65 | 60.65 | 61.03 | 241,740 | -0.40(-0.65%) |
Jul 24, 2019 | 59.51 | 61.81 | 59.43 | 61.44 | 232,239 | +1.96(+3.30%) |
Jul 23, 2019 | 59.06 | 59.51 | 58.75 | 59.48 | 103,598 | +0.74(+1.26%) |
Jul 22, 2019 | 58.62 | 58.84 | 58.29 | 58.74 | 112,086 | -0.03(-0.05%) |
Jul 19, 2019 | 58.32 | 59.10 | 58.32 | 58.76 | 114,847 | +0.26(+0.45%) |
Jul 18, 2019 | 58.34 | 58.91 | 58.25 | 58.50 | 133,483 | +0.24(+0.41%) |
Jul 17, 2019 | 58.39 | 58.85 | 57.99 | 58.26 | 199,949 | -0.42(-0.71%) |
Jul 16, 2019 | 58.89 | 59.23 | 58.39 | 58.68 | 161,298 | -0.08(-0.14%) |
Jul 15, 2019 | 59.79 | 60.02 | 58.66 | 58.76 | 155,789 | -1.04(-1.74%) |
Jul 12, 2019 | 59.41 | 60.03 | 59.25 | 59.80 | 147,645 | +0.50(+0.85%) |
Jul 11, 2019 | 59.02 | 59.38 | 58.56 | 59.30 | 147,540 | +0.34(+0.57%) |
Jul 10, 2019 | 59.44 | 59.55 | 58.70 | 58.97 | 154,177 | -0.46(-0.77%) |
Jul 09, 2019 | 58.61 | 59.43 | 58.59 | 59.42 | 121,949 | +0.46(+0.79%) |
Jul 08, 2019 | 59.36 | 59.43 | 58.76 | 58.96 | 248,280 | -0.97(-1.61%) |
Jul 05, 2019 | 59.20 | 59.93 | 59.00 | 59.92 | 130,204 | +0.92(+1.56%) |
Jul 03, 2019 | 59.00 | 59.40 | 58.82 | 59.00 | 90,715 | +0.15(+0.26%) |
Jul 02, 2019 | 59.65 | 59.83 | 58.29 | 58.85 | 238,673 | -1.18(-1.96%) |
Jul 01, 2019 | 60.32 | 60.68 | 59.57 | 60.02 | 263,969 | +0.02(+0.03%) |
Jun 28, 2019 | 59.20 | 60.35 | 58.89 | 60.00 | 499,426 | +1.15(+1.95%) |
Jun 27, 2019 | 57.32 | 58.91 | 57.32 | 58.86 | 262,146 | +1.35(+2.35%) |
Jun 26, 2019 | 57.56 | 57.95 | 57.34 | 57.51 | 151,326 | +0.23(+0.40%) |
Jun 25, 2019 | 57.62 | 57.62 | 56.62 | 57.28 | 183,073 | -0.20(-0.35%) |
Jun 24, 2019 | 57.27 | 58.21 | 57.27 | 57.48 | 251,620 | -0.17(-0.30%) |
Jun 21, 2019 | 57.48 | 58.02 | 57.43 | 57.65 | 519,170 | -0.05(-0.08%) |
Jun 20, 2019 | 58.16 | 58.16 | 56.93 | 57.70 | 173,177 | +0.05(+0.09%) |
Jun 19, 2019 | 58.09 | 58.44 | 57.45 | 57.64 | 243,311 | -0.20(-0.35%) |
Jun 18, 2019 | 57.03 | 58.19 | 56.87 | 57.84 | 198,179 | +0.80(+1.41%) |
Jun 17, 2019 | 57.83 | 57.99 | 56.87 | 57.04 | 181,751 | -0.80(-1.39%) |
Jun 14, 2019 | 58.14 | 58.17 | 57.34 | 57.84 | 167,060 | -0.29(-0.50%) |
Jun 13, 2019 | 58.34 | 58.66 | 57.88 | 58.14 | 138,578 | +0.12(+0.20%) |
Jun 12, 2019 | 57.75 | 58.22 | 57.22 | 58.02 | 236,733 | +0.25(+0.43%) |
Jun 11, 2019 | 57.85 | 58.19 | 57.50 | 57.77 | 188,172 | +0.24(+0.41%) |
Jun 10, 2019 | 57.39 | 58.17 | 57.39 | 57.53 | 240,933 | +0.49(+0.86%) |
Jun 07, 2019 | 57.06 | 57.30 | 56.57 | 57.04 | 148,303 | -0.12(-0.21%) |
Jun 06, 2019 | 57.46 | 57.75 | 56.47 | 57.16 | 197,059 | +0.00(+0.00%) |
Jun 05, 2019 | 57.47 | 58.19 | 56.45 | 57.16 | 164,255 | -0.45(-0.79%) |
Jun 04, 2019 | 56.50 | 57.82 | 56.32 | 57.61 | 324,222 | +1.84(+3.30%) |
Jun 03, 2019 | 55.86 | 57.34 | 55.47 | 55.77 | 531,802 | -0.25(-0.44%) |
May 31, 2019 | 56.51 | 56.73 | 55.94 | 56.02 | 309,598 | -1.23(-2.16%) |
May 30, 2019 | 58.10 | 58.58 | 56.71 | 57.25 | 258,433 | -0.91(-1.56%) |
May 29, 2019 | 57.91 | 58.37 | 57.47 | 58.16 | 408,214 | -0.16(-0.28%) |
May 28, 2019 | 58.90 | 59.36 | 58.29 | 58.32 | 411,416 | -0.70(-1.18%) |
May 24, 2019 | 59.14 | 59.43 | 58.68 | 59.02 | 460,484 | +0.19(+0.32%) |
May 23, 2019 | 59.76 | 59.76 | 58.40 | 58.83 | 154,812 | -1.56(-2.58%) |
May 22, 2019 | 61.35 | 61.46 | 60.37 | 60.39 | 147,585 | -1.18(-1.92%) |
May 21, 2019 | 61.22 | 61.69 | 61.22 | 61.57 | 183,066 | +0.64(+1.06%) |
May 20, 2019 | 59.95 | 61.22 | 59.45 | 60.93 | 275,895 | +0.59(+0.98%) |
May 17, 2019 | 61.01 | 61.77 | 59.88 | 60.34 | 959,765 | -1.15(-1.87%) |
May 16, 2019 | 61.22 | 62.17 | 60.92 | 61.49 | 241,266 | +0.59(+0.97%) |
May 15, 2019 | 61.36 | 62.01 | 60.24 | 60.90 | 181,718 | -0.99(-1.60%) |
May 14, 2019 | 61.20 | 62.35 | 60.68 | 61.89 | 238,376 | +0.93(+1.52%) |
May 13, 2019 | 62.73 | 62.73 | 60.71 | 60.96 | 315,229 | -2.87(-4.49%) |
May 10, 2019 | 63.49 | 63.89 | 62.59 | 63.83 | 179,763 | +0.12(+0.19%) |
May 09, 2019 | 63.43 | 63.99 | 62.83 | 63.71 | 146,780 | -0.39(-0.61%) |
May 08, 2019 | 64.53 | 65.00 | 64.06 | 64.10 | 184,555 | -0.66(-1.02%) |
May 07, 2019 | 64.44 | 64.97 | 64.15 | 64.76 | 319,234 | -0.29(-0.45%) |
May 06, 2019 | 63.59 | 65.30 | 63.07 | 65.05 | 234,112 | +0.47(+0.73%) |
May 03, 2019 | 63.50 | 64.63 | 63.20 | 64.58 | 190,454 | +1.46(+2.31%) |
May 02, 2019 | 62.54 | 63.44 | 62.46 | 63.12 | 159,023 | +0.63(+1.00%) |
May 01, 2019 | 63.84 | 63.94 | 62.40 | 62.50 | 287,634 | -0.89(-1.40%) |
Apr 30, 2019 | 64.22 | 64.42 | 63.22 | 63.38 | 219,768 | -0.91(-1.41%) |
Apr 29, 2019 | 63.13 | 64.50 | 63.13 | 64.29 | 245,752 | +1.09(+1.72%) |
Apr 26, 2019 | 62.48 | 63.31 | 62.25 | 63.20 | 245,231 | +0.47(+0.75%) |
Apr 25, 2019 | 61.42 | 63.10 | 61.39 | 62.73 | 324,324 | +1.06(+1.72%) |
Apr 24, 2019 | 62.13 | 62.65 | 60.84 | 61.67 | 284,774 | +0.58(+0.95%) |
Apr 23, 2019 | 60.79 | 61.27 | 59.18 | 61.09 | 358,090 | +1.70(+2.86%) |
Apr 22, 2019 | 59.58 | 60.46 | 58.76 | 59.39 | 352,555 | -0.20(-0.33%) |
Apr 18, 2019 | 60.83 | 61.67 | 57.25 | 59.59 | 318,305 | -1.50(-2.45%) |
Apr 17, 2019 | 61.50 | 61.74 | 60.88 | 61.09 | 214,429 | -0.53(-0.85%) |
Apr 16, 2019 | 60.16 | 61.77 | 60.00 | 61.62 | 206,687 | +1.59(+2.65%) |
Apr 15, 2019 | 61.05 | 61.68 | 59.87 | 60.03 | 118,763 | -1.09(-1.78%) |
Apr 12, 2019 | 60.06 | 61.17 | 59.96 | 61.12 | 230,572 | +1.59(+2.67%) |
Apr 11, 2019 | 59.84 | 60.27 | 59.36 | 59.53 | 159,537 | -0.07(-0.12%) |
Apr 10, 2019 | 58.88 | 59.64 | 58.54 | 59.60 | 220,481 | +0.72(+1.22%) |
Apr 09, 2019 | 59.52 | 59.54 | 58.78 | 58.88 | 236,201 | -0.77(-1.29%) |
Apr 08, 2019 | 59.95 | 60.11 | 59.52 | 59.66 | 354,682 | -0.30(-0.50%) |
Apr 05, 2019 | 59.74 | 59.99 | 59.34 | 59.95 | 218,118 | +0.46(+0.78%) |
Apr 04, 2019 | 58.91 | 59.82 | 58.91 | 59.49 | 245,959 | +0.70(+1.19%) |
Apr 03, 2019 | 59.98 | 59.98 | 58.67 | 58.79 | 144,909 | -0.16(-0.28%) |
Apr 02, 2019 | 59.12 | 59.32 | 58.75 | 58.96 | 229,336 | -0.11(-0.18%) |
Apr 01, 2019 | 58.60 | 59.27 | 58.45 | 59.07 | 357,627 | +0.96(+1.66%) |
Mar 29, 2019 | 59.36 | 59.52 | 57.99 | 58.10 | 278,958 | -0.80(-1.36%) |
Mar 28, 2019 | 58.13 | 58.93 | 57.99 | 58.90 | 136,023 | +0.77(+1.33%) |
Mar 27, 2019 | 57.30 | 58.46 | 57.24 | 58.13 | 163,757 | +0.64(+1.12%) |
Mar 26, 2019 | 56.30 | 57.52 | 56.30 | 57.49 | 178,615 | +1.50(+2.67%) |
Mar 25, 2019 | 56.17 | 56.92 | 55.55 | 55.99 | 246,117 | -0.11(-0.19%) |
Mar 22, 2019 | 57.51 | 57.98 | 55.42 | 56.10 | 362,391 | -1.95(-3.36%) |
Mar 21, 2019 | 58.38 | 58.97 | 57.99 | 58.05 | 335,035 | -0.85(-1.45%) |
Mar 20, 2019 | 60.47 | 60.77 | 58.81 | 58.90 | 410,977 | -1.62(-2.67%) |
Mar 19, 2019 | 62.14 | 62.14 | 60.40 | 60.52 | 252,077 | -1.29(-2.08%) |
Mar 18, 2019 | 61.02 | 62.04 | 60.65 | 61.81 | 344,441 | +0.95(+1.57%) |
Mar 15, 2019 | 60.20 | 61.23 | 57.67 | 60.85 | 791,685 | +0.76(+1.27%) |
Mar 14, 2019 | 59.87 | 60.24 | 59.58 | 60.09 | 201,145 | +0.28(+0.47%) |
Mar 13, 2019 | 59.96 | 60.15 | 59.46 | 59.81 | 294,622 | +0.11(+0.18%) |
Mar 12, 2019 | 60.49 | 60.64 | 59.55 | 59.70 | 255,217 | -0.76(-1.26%) |
Mar 11, 2019 | 59.62 | 60.50 | 59.23 | 60.46 | 264,822 | +1.05(+1.77%) |
Mar 08, 2019 | 59.41 | 59.85 | 59.07 | 59.41 | 251,293 | -0.38(-0.64%) |
Mar 07, 2019 | 60.29 | 60.50 | 59.52 | 59.79 | 190,610 | -0.74(-1.22%) |
Mar 06, 2019 | 62.20 | 62.28 | 60.32 | 60.53 | 195,252 | -1.53(-2.46%) |
Mar 05, 2019 | 61.90 | 62.23 | 60.99 | 62.06 | 330,609 | +0.06(+0.10%) |
Mar 04, 2019 | 62.45 | 62.98 | 61.66 | 62.00 | 235,909 | -0.54(-0.87%) |