Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.38 | 37.48 | 35.33 | 36.74 | 4,405,493 | +0.85(+2.38%) |
Mar 30, 2020 | 36.71 | 36.71 | 34.98 | 35.89 | 2,448,602 | +0.43(+1.22%) |
Mar 27, 2020 | 36.26 | 37.10 | 34.68 | 35.45 | 2,435,202 | -1.96(-5.23%) |
Mar 26, 2020 | 33.33 | 37.52 | 32.98 | 37.41 | 3,262,786 | +4.19(+12.63%) |
Mar 25, 2020 | 33.69 | 34.73 | 32.60 | 33.22 | 3,292,655 | -0.52(-1.54%) |
Mar 24, 2020 | 32.80 | 34.28 | 32.40 | 33.74 | 6,629,093 | +2.58(+8.29%) |
Mar 23, 2020 | 32.55 | 33.09 | 30.55 | 31.15 | 4,130,147 | -0.78(-2.46%) |
Mar 20, 2020 | 34.33 | 35.15 | 31.93 | 31.94 | 3,895,801 | -2.04(-6.02%) |
Mar 19, 2020 | 36.78 | 36.78 | 33.46 | 33.98 | 3,465,820 | -3.29(-8.82%) |
Mar 18, 2020 | 34.93 | 37.92 | 34.34 | 37.27 | 3,576,539 | +0.17(+0.45%) |
Mar 17, 2020 | 37.05 | 38.99 | 34.72 | 37.10 | 5,129,349 | +1.81(+5.12%) |
Mar 16, 2020 | 31.84 | 37.30 | 31.73 | 35.30 | 4,578,334 | -0.66(-1.84%) |
Mar 13, 2020 | 33.74 | 35.96 | 32.41 | 35.96 | 4,349,685 | +4.31(+13.62%) |
Mar 12, 2020 | 33.06 | 34.37 | 31.60 | 31.65 | 3,417,712 | -4.00(-11.22%) |
Mar 11, 2020 | 37.08 | 37.33 | 35.20 | 35.65 | 3,176,399 | -2.68(-6.99%) |
Mar 10, 2020 | 36.61 | 38.34 | 35.61 | 38.33 | 4,517,213 | +3.20(+9.11%) |
Mar 09, 2020 | 36.27 | 37.52 | 35.00 | 35.13 | 3,143,414 | -3.65(-9.41%) |
Mar 06, 2020 | 37.15 | 38.91 | 36.79 | 38.78 | 4,792,790 | +0.06(+0.16%) |
Mar 05, 2020 | 39.65 | 39.99 | 38.52 | 38.71 | 2,669,892 | -2.12(-5.20%) |
Mar 04, 2020 | 40.91 | 40.91 | 39.96 | 40.84 | 3,138,653 | +0.38(+0.94%) |
Mar 03, 2020 | 41.43 | 42.47 | 39.89 | 40.46 | 2,902,385 | -1.46(-3.49%) |
Mar 02, 2020 | 41.46 | 41.97 | 40.37 | 41.92 | 3,569,341 | +0.75(+1.82%) |
Feb 28, 2020 | 39.73 | 41.28 | 39.56 | 41.17 | 6,276,197 | -0.13(-0.32%) |
Feb 27, 2020 | 41.76 | 42.88 | 40.88 | 41.31 | 3,965,321 | -1.42(-3.32%) |
Feb 26, 2020 | 43.59 | 44.32 | 42.52 | 42.72 | 2,540,794 | -0.28(-0.66%) |
Feb 25, 2020 | 44.64 | 44.94 | 42.67 | 43.01 | 3,081,681 | -1.15(-2.59%) |
Feb 24, 2020 | 44.55 | 44.71 | 43.78 | 44.15 | 2,952,040 | -1.67(-3.65%) |
Feb 21, 2020 | 46.93 | 47.02 | 45.70 | 45.83 | 3,669,086 | -1.51(-3.18%) |
Feb 20, 2020 | 46.88 | 47.41 | 46.43 | 47.33 | 2,794,422 | +0.44(+0.94%) |
Feb 19, 2020 | 46.85 | 47.74 | 46.75 | 46.89 | 2,196,783 | -0.19(-0.41%) |
Feb 18, 2020 | 47.56 | 47.71 | 46.49 | 47.09 | 2,990,249 | -0.71(-1.49%) |
Feb 14, 2020 | 48.70 | 48.77 | 47.31 | 47.80 | 3,650,704 | -0.83(-1.70%) |
Feb 13, 2020 | 47.13 | 49.00 | 46.88 | 48.63 | 11,761,963 | -4.97(-9.27%) |
Feb 12, 2020 | 52.39 | 53.72 | 52.19 | 53.60 | 5,047,918 | +1.53(+2.95%) |
Feb 11, 2020 | 51.78 | 52.72 | 51.44 | 52.07 | 2,570,517 | +0.90(+1.76%) |
Feb 10, 2020 | 50.13 | 51.20 | 50.13 | 51.17 | 1,760,389 | +0.63(+1.26%) |
Feb 07, 2020 | 50.97 | 51.03 | 50.44 | 50.53 | 1,421,224 | -0.71(-1.39%) |
Feb 06, 2020 | 51.17 | 51.52 | 50.53 | 51.25 | 1,324,086 | +0.31(+0.61%) |
Feb 05, 2020 | 50.26 | 51.09 | 50.00 | 50.94 | 2,538,315 | +1.69(+3.44%) |
Feb 04, 2020 | 48.74 | 49.74 | 48.56 | 49.25 | 2,156,264 | +1.62(+3.40%) |
Feb 03, 2020 | 47.15 | 48.29 | 47.14 | 47.62 | 2,001,998 | +0.56(+1.20%) |
Jan 31, 2020 | 48.10 | 48.20 | 46.85 | 47.06 | 2,577,041 | -1.28(-2.64%) |
Jan 30, 2020 | 48.29 | 49.08 | 47.65 | 48.34 | 2,735,610 | -0.61(-1.24%) |
Jan 29, 2020 | 50.35 | 50.35 | 48.91 | 48.95 | 3,347,471 | -1.22(-2.42%) |
Jan 28, 2020 | 51.38 | 51.47 | 50.10 | 50.16 | 3,582,928 | -1.09(-2.13%) |
Jan 27, 2020 | 51.03 | 51.90 | 50.90 | 51.26 | 2,318,474 | -1.45(-2.76%) |
Jan 24, 2020 | 53.36 | 53.68 | 52.05 | 52.71 | 1,686,747 | -0.67(-1.25%) |
Jan 23, 2020 | 53.40 | 53.42 | 52.07 | 53.38 | 2,463,554 | +0.09(+0.17%) |
Jan 22, 2020 | 53.61 | 54.00 | 53.03 | 53.29 | 2,405,231 | -0.08(-0.15%) |
Jan 21, 2020 | 54.78 | 55.17 | 53.24 | 53.37 | 2,974,235 | -1.64(-2.98%) |
Jan 17, 2020 | 55.80 | 56.23 | 54.58 | 55.01 | 4,811,853 | -2.61(-4.53%) |
Jan 16, 2020 | 56.83 | 57.62 | 56.57 | 57.62 | 2,520,879 | +1.05(+1.85%) |
Jan 15, 2020 | 56.36 | 56.87 | 56.25 | 56.57 | 1,668,133 | +0.36(+0.64%) |
Jan 14, 2020 | 56.44 | 56.65 | 56.06 | 56.21 | 1,626,397 | -0.29(-0.51%) |
Jan 13, 2020 | 55.86 | 56.82 | 55.86 | 56.50 | 1,846,628 | +0.86(+1.55%) |
Jan 10, 2020 | 56.05 | 56.15 | 55.39 | 55.64 | 2,036,237 | -0.29(-0.52%) |
Jan 09, 2020 | 56.07 | 56.55 | 55.49 | 55.93 | 2,279,829 | +0.28(+0.51%) |
Jan 08, 2020 | 54.84 | 55.86 | 54.62 | 55.64 | 2,044,194 | +1.05(+1.92%) |
Jan 07, 2020 | 54.35 | 54.82 | 53.97 | 54.60 | 1,787,220 | +0.35(+0.65%) |
Jan 06, 2020 | 53.87 | 54.65 | 53.87 | 54.24 | 1,140,845 | -0.13(-0.24%) |
Jan 03, 2020 | 54.60 | 55.07 | 53.94 | 54.38 | 1,622,409 | -0.94(-1.70%) |
Jan 02, 2020 | 54.61 | 55.36 | 54.46 | 55.32 | 1,895,009 | +0.88(+1.62%) |
Dec 31, 2019 | 53.61 | 54.46 | 53.57 | 54.44 | 1,974,987 | +0.63(+1.17%) |
Dec 30, 2019 | 53.75 | 54.02 | 53.29 | 53.81 | 1,770,160 | +0.09(+0.16%) |
Dec 27, 2019 | 54.89 | 54.89 | 53.68 | 53.72 | 1,292,529 | -0.95(-1.74%) |
Dec 26, 2019 | 55.06 | 55.34 | 54.41 | 54.67 | 1,384,274 | -0.30(-0.54%) |
Dec 24, 2019 | 55.01 | 55.31 | 54.57 | 54.97 | 619,677 | +0.05(+0.10%) |
Dec 23, 2019 | 54.55 | 55.35 | 54.44 | 54.92 | 1,936,008 | +0.64(+1.18%) |
Dec 20, 2019 | 55.35 | 55.70 | 54.01 | 54.28 | 6,418,279 | -1.01(-1.83%) |
Dec 19, 2019 | 55.38 | 55.71 | 54.97 | 55.29 | 2,238,330 | +0.23(+0.41%) |
Dec 18, 2019 | 55.49 | 55.90 | 55.01 | 55.07 | 1,637,286 | -0.43(-0.77%) |
Dec 17, 2019 | 55.89 | 55.97 | 55.22 | 55.49 | 1,669,039 | -0.07(-0.13%) |
Dec 16, 2019 | 55.92 | 56.40 | 55.54 | 55.56 | 2,656,720 | +0.26(+0.47%) |
Dec 13, 2019 | 54.42 | 55.35 | 54.15 | 55.30 | 2,795,697 | +0.45(+0.81%) |
Dec 12, 2019 | 53.19 | 54.93 | 52.53 | 54.86 | 2,790,249 | +1.81(+3.41%) |
Dec 11, 2019 | 52.84 | 53.10 | 52.69 | 53.05 | 1,455,470 | +0.26(+0.50%) |
Dec 10, 2019 | 52.93 | 53.27 | 52.59 | 52.78 | 1,429,580 | -0.15(-0.28%) |
Dec 09, 2019 | 53.15 | 53.67 | 52.92 | 52.93 | 2,052,983 | -0.44(-0.82%) |
Dec 06, 2019 | 53.21 | 53.78 | 53.10 | 53.37 | 2,215,699 | +0.83(+1.58%) |
Dec 05, 2019 | 52.47 | 52.86 | 51.91 | 52.54 | 1,690,092 | +0.65(+1.25%) |
Dec 04, 2019 | 51.73 | 52.14 | 51.34 | 51.89 | 1,858,553 | +0.66(+1.30%) |
Dec 03, 2019 | 51.10 | 51.31 | 50.40 | 51.23 | 2,402,954 | -0.73(-1.41%) |
Dec 02, 2019 | 52.56 | 53.12 | 51.93 | 51.96 | 2,061,563 | -1.02(-1.93%) |
Nov 29, 2019 | 52.88 | 53.40 | 52.88 | 52.99 | 958,962 | +0.03(+0.07%) |
Nov 27, 2019 | 52.96 | 53.27 | 52.60 | 52.95 | 1,892,310 | +0.04(+0.07%) |
Nov 26, 2019 | 54.59 | 54.73 | 52.63 | 52.92 | 5,298,668 | -1.87(-3.42%) |
Nov 25, 2019 | 54.02 | 55.08 | 53.57 | 54.79 | 2,511,408 | +1.24(+2.32%) |
Nov 22, 2019 | 53.27 | 53.59 | 52.86 | 53.54 | 2,861,221 | +0.46(+0.87%) |
Nov 21, 2019 | 53.91 | 54.09 | 53.03 | 53.08 | 2,569,118 | -0.65(-1.20%) |
Nov 20, 2019 | 54.51 | 54.98 | 53.41 | 53.73 | 2,825,952 | -1.28(-2.32%) |
Nov 19, 2019 | 55.79 | 55.90 | 54.22 | 55.01 | 3,399,422 | -0.52(-0.93%) |
Nov 18, 2019 | 54.71 | 55.78 | 54.36 | 55.52 | 2,732,759 | +0.54(+0.99%) |
Nov 15, 2019 | 54.65 | 55.15 | 54.01 | 54.98 | 2,809,305 | +0.78(+1.44%) |
Nov 14, 2019 | 52.35 | 55.09 | 52.03 | 54.20 | 8,748,094 | +1.67(+3.18%) |
Nov 13, 2019 | 52.48 | 53.29 | 52.38 | 52.53 | 5,137,370 | -0.06(-0.12%) |
Nov 12, 2019 | 52.61 | 52.68 | 52.04 | 52.59 | 2,283,613 | +0.24(+0.45%) |
Nov 11, 2019 | 51.79 | 52.64 | 51.52 | 52.36 | 2,261,973 | +0.40(+0.77%) |
Nov 08, 2019 | 51.27 | 52.02 | 50.95 | 51.95 | 1,826,900 | +0.41(+0.80%) |
Nov 07, 2019 | 51.04 | 52.03 | 50.94 | 51.54 | 1,992,087 | +0.93(+1.83%) |
Nov 06, 2019 | 51.87 | 52.21 | 50.58 | 50.62 | 3,169,004 | -1.44(-2.77%) |
Nov 05, 2019 | 50.65 | 52.22 | 50.50 | 52.06 | 3,048,584 | +1.41(+2.78%) |
Nov 04, 2019 | 50.64 | 51.32 | 50.23 | 50.65 | 2,517,298 | +0.73(+1.45%) |
Nov 01, 2019 | 49.36 | 49.94 | 48.68 | 49.92 | 2,535,201 | +1.06(+2.17%) |
Oct 31, 2019 | 49.13 | 49.29 | 48.46 | 48.87 | 2,268,051 | -0.43(-0.87%) |
Oct 30, 2019 | 48.35 | 49.33 | 48.10 | 49.29 | 1,782,501 | +0.79(+1.62%) |
Oct 29, 2019 | 48.78 | 48.91 | 48.40 | 48.51 | 1,881,821 | -0.34(-0.70%) |
Oct 28, 2019 | 49.24 | 49.53 | 48.68 | 48.85 | 2,549,795 | -0.13(-0.27%) |
Oct 25, 2019 | 48.57 | 49.32 | 48.34 | 48.98 | 1,643,478 | +0.49(+1.01%) |
Oct 24, 2019 | 49.25 | 49.38 | 47.90 | 48.49 | 1,825,987 | -0.49(-1.00%) |
Oct 23, 2019 | 48.28 | 49.08 | 48.20 | 48.98 | 1,931,671 | +0.73(+1.50%) |
Oct 22, 2019 | 47.80 | 48.61 | 47.35 | 48.25 | 1,759,531 | +0.53(+1.12%) |
Oct 21, 2019 | 47.34 | 48.47 | 47.13 | 47.72 | 3,071,036 | +0.94(+2.02%) |
Oct 18, 2019 | 47.19 | 47.20 | 46.38 | 46.78 | 2,011,923 | -0.46(-0.98%) |
Oct 17, 2019 | 46.73 | 47.26 | 46.56 | 47.24 | 1,828,901 | +0.70(+1.50%) |
Oct 16, 2019 | 46.46 | 46.91 | 46.27 | 46.54 | 1,518,154 | +0.16(+0.34%) |
Oct 15, 2019 | 45.67 | 46.44 | 45.34 | 46.38 | 1,990,868 | +0.73(+1.61%) |
Oct 14, 2019 | 45.04 | 45.81 | 44.77 | 45.65 | 2,015,909 | +0.62(+1.38%) |
Oct 11, 2019 | 44.15 | 45.39 | 44.07 | 45.03 | 2,356,468 | +1.50(+3.44%) |
Oct 10, 2019 | 42.88 | 44.19 | 42.68 | 43.53 | 4,563,357 | -1.39(-3.10%) |
Oct 09, 2019 | 44.66 | 45.33 | 44.52 | 44.92 | 1,619,945 | +0.71(+1.60%) |
Oct 08, 2019 | 44.96 | 44.97 | 44.20 | 44.21 | 2,179,511 | -1.29(-2.83%) |
Oct 07, 2019 | 45.39 | 46.26 | 45.38 | 45.50 | 1,934,945 | -0.03(-0.06%) |
Oct 04, 2019 | 45.15 | 45.55 | 44.76 | 45.53 | 2,034,107 | +0.56(+1.24%) |
Oct 03, 2019 | 44.36 | 45.05 | 43.92 | 44.97 | 2,512,263 | +0.45(+1.02%) |
Oct 02, 2019 | 44.56 | 44.76 | 43.77 | 44.51 | 2,927,251 | -0.53(-1.17%) |
Oct 01, 2019 | 45.98 | 46.38 | 44.61 | 45.04 | 2,687,974 | -0.45(-0.99%) |
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |
Sep 03, 2019 | 41.16 | 41.42 | 40.46 | 41.07 | 2,714,470 | -0.56(-1.35%) |
Aug 30, 2019 | 41.97 | 42.35 | 41.44 | 41.64 | 3,170,779 | +0.14(+0.33%) |
Aug 29, 2019 | 41.28 | 41.76 | 41.16 | 41.50 | 2,038,419 | +0.94(+2.31%) |
Aug 28, 2019 | 40.36 | 41.05 | 40.06 | 40.56 | 2,274,282 | +0.27(+0.67%) |
Aug 27, 2019 | 40.66 | 40.71 | 39.94 | 40.29 | 3,108,680 | -0.04(-0.11%) |
Aug 26, 2019 | 40.21 | 40.59 | 39.93 | 40.34 | 2,744,077 | +0.98(+2.49%) |
Aug 23, 2019 | 39.81 | 40.60 | 39.17 | 39.36 | 2,934,260 | -1.17(-2.89%) |
Aug 22, 2019 | 40.60 | 40.99 | 40.11 | 40.53 | 2,138,355 | -0.10(-0.23%) |
Aug 21, 2019 | 40.48 | 41.01 | 40.34 | 40.62 | 2,209,609 | +0.69(+1.74%) |
Aug 20, 2019 | 40.65 | 40.69 | 39.82 | 39.93 | 2,466,646 | -0.80(-1.96%) |
Aug 19, 2019 | 41.32 | 41.41 | 40.68 | 40.73 | 2,894,277 | +0.22(+0.53%) |
Aug 16, 2019 | 40.58 | 40.73 | 39.94 | 40.51 | 3,383,287 | +0.25(+0.62%) |
Aug 15, 2019 | 39.61 | 41.63 | 39.30 | 40.26 | 5,895,602 | +1.52(+3.94%) |
Aug 14, 2019 | 39.83 | 40.12 | 38.59 | 38.73 | 5,069,791 | -1.98(-4.85%) |
Aug 13, 2019 | 40.03 | 41.61 | 39.79 | 40.71 | 3,220,310 | +0.76(+1.91%) |
Aug 12, 2019 | 40.19 | 40.20 | 39.44 | 39.95 | 2,423,073 | -0.41(-1.01%) |
Aug 09, 2019 | 41.04 | 41.23 | 39.88 | 40.35 | 2,605,858 | -1.01(-2.45%) |
Aug 08, 2019 | 40.08 | 41.52 | 40.00 | 41.37 | 4,232,216 | +1.28(+3.20%) |
Aug 07, 2019 | 39.30 | 40.24 | 39.20 | 40.08 | 3,934,379 | +0.23(+0.57%) |
Aug 06, 2019 | 39.40 | 40.11 | 39.21 | 39.86 | 3,727,787 | +0.74(+1.88%) |
Aug 05, 2019 | 39.25 | 40.26 | 38.94 | 39.12 | 5,234,717 | -0.76(-1.91%) |
Aug 02, 2019 | 41.50 | 41.58 | 38.80 | 39.89 | 20,014,726 | -10.11(-20.22%) |
Aug 01, 2019 | 50.60 | 51.71 | 49.70 | 50.00 | 3,534,285 | -0.68(-1.33%) |
Jul 31, 2019 | 51.61 | 51.84 | 50.01 | 50.67 | 2,475,185 | -0.87(-1.68%) |
Jul 30, 2019 | 50.97 | 51.64 | 50.84 | 51.54 | 1,706,351 | +0.22(+0.42%) |
Jul 29, 2019 | 50.35 | 51.55 | 49.77 | 51.32 | 2,851,165 | +0.11(+0.22%) |
Jul 26, 2019 | 51.10 | 51.47 | 50.52 | 51.21 | 1,960,714 | +0.33(+0.65%) |
Jul 25, 2019 | 50.96 | 51.57 | 50.71 | 50.88 | 1,616,458 | -0.08(-0.15%) |
Jul 24, 2019 | 50.87 | 51.50 | 50.37 | 50.96 | 1,878,132 | -0.24(-0.47%) |
Jul 23, 2019 | 51.30 | 51.68 | 50.55 | 51.20 | 1,557,297 | +0.35(+0.68%) |
Jul 22, 2019 | 51.48 | 51.91 | 50.82 | 50.85 | 1,890,409 | -0.62(-1.21%) |
Jul 19, 2019 | 51.24 | 52.13 | 50.90 | 51.48 | 2,502,663 | +0.52(+1.02%) |
Jul 18, 2019 | 51.12 | 51.84 | 50.40 | 50.96 | 2,383,994 | -0.43(-0.84%) |
Jul 17, 2019 | 51.36 | 51.72 | 51.13 | 51.39 | 2,850,657 | +0.32(+0.63%) |
Jul 16, 2019 | 52.73 | 52.73 | 50.28 | 51.07 | 3,409,900 | -1.62(-3.07%) |
Jul 15, 2019 | 53.04 | 53.29 | 52.15 | 52.69 | 1,544,590 | -0.26(-0.49%) |
Jul 12, 2019 | 52.75 | 53.29 | 52.34 | 52.95 | 2,130,397 | +0.48(+0.91%) |
Jul 11, 2019 | 52.32 | 52.69 | 51.56 | 52.47 | 2,277,307 | +0.25(+0.48%) |
Jul 10, 2019 | 52.65 | 52.74 | 51.91 | 52.22 | 2,640,492 | +0.11(+0.22%) |
Jul 09, 2019 | 51.88 | 52.26 | 51.36 | 52.11 | 2,647,892 | -0.23(-0.45%) |
Jul 08, 2019 | 51.32 | 52.45 | 51.11 | 52.34 | 3,895,503 | -1.72(-3.19%) |
Jul 05, 2019 | 53.84 | 54.10 | 53.25 | 54.07 | 1,355,162 | -0.07(-0.13%) |
Jul 03, 2019 | 53.48 | 54.16 | 53.24 | 54.14 | 1,080,089 | +0.90(+1.69%) |
Jul 02, 2019 | 54.02 | 54.15 | 52.93 | 53.24 | 2,821,212 | -0.58(-1.07%) |
Jul 01, 2019 | 54.02 | 54.63 | 53.62 | 53.81 | 1,812,360 | +0.77(+1.46%) |
Jun 28, 2019 | 52.76 | 53.43 | 52.58 | 53.04 | 2,633,310 | +0.60(+1.15%) |
Jun 27, 2019 | 52.42 | 53.14 | 52.38 | 52.44 | 2,539,554 | +0.32(+0.61%) |
Jun 26, 2019 | 52.72 | 53.06 | 51.99 | 52.12 | 2,009,053 | -0.28(-0.54%) |
Jun 25, 2019 | 52.69 | 53.06 | 52.37 | 52.40 | 1,842,957 | -0.25(-0.47%) |
Jun 24, 2019 | 52.91 | 53.42 | 52.59 | 52.65 | 1,650,676 | -0.18(-0.34%) |
Jun 21, 2019 | 53.86 | 53.86 | 52.33 | 52.83 | 5,738,001 | -1.04(-1.93%) |
Jun 20, 2019 | 54.00 | 54.54 | 53.30 | 53.87 | 1,750,115 | +0.82(+1.54%) |
Jun 19, 2019 | 53.09 | 53.30 | 52.53 | 53.05 | 1,990,720 | +0.23(+0.44%) |
Jun 18, 2019 | 52.18 | 53.39 | 52.10 | 52.82 | 2,596,241 | +1.13(+2.18%) |
Jun 17, 2019 | 52.45 | 52.65 | 51.58 | 51.70 | 3,241,732 | -0.72(-1.38%) |
Jun 14, 2019 | 53.16 | 53.21 | 52.23 | 52.42 | 2,287,569 | -1.01(-1.90%) |
Jun 13, 2019 | 53.25 | 53.77 | 52.92 | 53.43 | 2,317,102 | +0.55(+1.04%) |
Jun 12, 2019 | 53.30 | 53.40 | 52.72 | 52.88 | 2,159,774 | -0.52(-0.97%) |
Jun 11, 2019 | 54.27 | 54.28 | 53.30 | 53.40 | 3,332,232 | -0.17(-0.32%) |
Jun 10, 2019 | 52.93 | 54.06 | 52.82 | 53.57 | 2,153,567 | +0.88(+1.66%) |
Jun 07, 2019 | 52.98 | 52.98 | 52.20 | 52.69 | 2,884,822 | +0.18(+0.34%) |
Jun 06, 2019 | 52.55 | 52.79 | 52.02 | 52.51 | 3,127,487 | -0.03(-0.07%) |
Jun 05, 2019 | 53.24 | 53.49 | 51.95 | 52.55 | 2,448,063 | -0.02(-0.03%) |
Jun 04, 2019 | 51.24 | 52.63 | 51.22 | 52.56 | 3,098,389 | +1.93(+3.80%) |
Jun 03, 2019 | 50.56 | 50.83 | 50.03 | 50.64 | 5,031,410 | -0.25(-0.49%) |
May 31, 2019 | 51.13 | 51.41 | 50.66 | 50.89 | 4,751,964 | -1.07(-2.07%) |
May 30, 2019 | 51.97 | 52.38 | 51.44 | 51.96 | 1,877,959 | +0.12(+0.23%) |
May 29, 2019 | 51.90 | 52.31 | 51.32 | 51.84 | 2,615,140 | -0.34(-0.64%) |
May 28, 2019 | 53.60 | 53.70 | 52.17 | 52.18 | 3,639,494 | -1.11(-2.08%) |
May 24, 2019 | 53.23 | 53.97 | 52.93 | 53.29 | 3,118,302 | +0.28(+0.54%) |
May 23, 2019 | 52.48 | 53.03 | 49.95 | 53.00 | 16,020,175 | -4.68(-8.11%) |
May 22, 2019 | 59.30 | 59.47 | 57.34 | 57.68 | 7,250,363 | -2.48(-4.13%) |
May 21, 2019 | 59.31 | 60.49 | 58.83 | 60.16 | 2,790,092 | +1.58(+2.70%) |
May 20, 2019 | 58.67 | 59.57 | 58.32 | 58.58 | 3,464,705 | -0.81(-1.36%) |
May 17, 2019 | 59.14 | 60.13 | 58.97 | 59.39 | 2,225,331 | -0.52(-0.86%) |
May 16, 2019 | 58.38 | 60.41 | 58.21 | 59.91 | 2,760,692 | +1.63(+2.80%) |
May 15, 2019 | 57.14 | 58.51 | 56.73 | 58.27 | 2,891,322 | +0.40(+0.70%) |
May 14, 2019 | 56.89 | 58.40 | 56.84 | 57.87 | 2,391,453 | +1.15(+2.03%) |
May 13, 2019 | 57.26 | 58.13 | 56.64 | 56.72 | 2,596,488 | -2.39(-4.04%) |
May 10, 2019 | 58.36 | 59.46 | 57.52 | 59.11 | 2,766,046 | +0.19(+0.32%) |
May 09, 2019 | 58.30 | 59.23 | 57.68 | 58.92 | 2,678,744 | -0.33(-0.55%) |
May 08, 2019 | 59.05 | 60.00 | 58.75 | 59.24 | 2,157,790 | -0.19(-0.32%) |
May 07, 2019 | 59.98 | 60.03 | 59.05 | 59.43 | 2,846,817 | -1.37(-2.25%) |
May 06, 2019 | 60.59 | 61.20 | 60.18 | 60.80 | 2,242,171 | -1.23(-1.98%) |
May 03, 2019 | 61.92 | 62.21 | 61.58 | 62.03 | 1,729,869 | +0.41(+0.67%) |
May 02, 2019 | 61.73 | 62.56 | 61.05 | 61.62 | 2,050,416 | -0.09(-0.14%) |
May 01, 2019 | 62.78 | 63.34 | 61.66 | 61.70 | 1,917,651 | -0.92(-1.47%) |
Apr 30, 2019 | 62.60 | 62.89 | 61.80 | 62.62 | 2,509,419 | -0.03(-0.05%) |
Apr 29, 2019 | 61.81 | 62.97 | 61.58 | 62.66 | 2,441,848 | +0.85(+1.38%) |
Apr 26, 2019 | 62.75 | 62.82 | 61.04 | 61.81 | 3,169,954 | -1.38(-2.19%) |
Apr 25, 2019 | 63.40 | 63.49 | 61.82 | 63.19 | 4,899,329 | +0.01(+0.01%) |
Apr 24, 2019 | 66.01 | 66.06 | 62.80 | 63.18 | 5,222,071 | -2.70(-4.10%) |
Apr 23, 2019 | 66.28 | 66.28 | 65.20 | 65.88 | 2,868,286 | -0.05(-0.08%) |
Apr 22, 2019 | 66.50 | 66.71 | 65.79 | 65.93 | 1,986,566 | -0.85(-1.27%) |
Apr 18, 2019 | 66.79 | 67.01 | 66.12 | 66.78 | 1,811,767 | +0.02(+0.03%) |
Apr 17, 2019 | 66.49 | 67.35 | 66.22 | 66.77 | 1,917,196 | +0.21(+0.31%) |
Apr 16, 2019 | 65.93 | 66.80 | 65.61 | 66.56 | 2,829,690 | +1.09(+1.67%) |
Apr 15, 2019 | 65.01 | 66.03 | 64.72 | 65.47 | 2,419,888 | +0.46(+0.70%) |
Apr 12, 2019 | 65.42 | 65.51 | 64.62 | 65.01 | 2,975,212 | +0.12(+0.19%) |
Apr 11, 2019 | 64.27 | 65.07 | 64.01 | 64.89 | 3,240,843 | +1.07(+1.67%) |
Apr 10, 2019 | 62.47 | 63.95 | 62.45 | 63.83 | 3,083,922 | +1.26(+2.02%) |
Apr 09, 2019 | 62.31 | 62.70 | 62.16 | 62.56 | 2,241,425 | -0.16(-0.26%) |
Apr 08, 2019 | 61.97 | 62.78 | 61.70 | 62.73 | 2,090,763 | +0.70(+1.14%) |
Apr 05, 2019 | 61.56 | 62.24 | 61.55 | 62.02 | 1,997,667 | +0.57(+0.92%) |
Apr 04, 2019 | 61.94 | 62.08 | 60.97 | 61.45 | 2,697,313 | -0.45(-0.72%) |
Apr 03, 2019 | 60.79 | 62.04 | 60.63 | 61.90 | 4,819,557 | +1.41(+2.33%) |
Apr 02, 2019 | 60.03 | 60.63 | 59.58 | 60.49 | 2,611,351 | +0.32(+0.54%) |