Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.17 | 44.61 | 42.07 | 42.48 | 860,750 | -0.99(-2.29%) |
Mar 30, 2020 | 43.24 | 43.65 | 42.01 | 43.47 | 991,571 | +0.09(+0.20%) |
Mar 27, 2020 | 43.18 | 44.43 | 42.55 | 43.39 | 792,827 | -2.12(-4.66%) |
Mar 26, 2020 | 42.96 | 45.75 | 42.93 | 45.51 | 933,517 | +3.05(+7.20%) |
Mar 25, 2020 | 40.57 | 44.65 | 38.95 | 42.45 | 1,432,738 | +2.54(+6.38%) |
Mar 24, 2020 | 40.50 | 40.73 | 37.79 | 39.91 | 1,440,589 | +1.99(+5.25%) |
Mar 23, 2020 | 41.90 | 42.48 | 36.99 | 37.92 | 1,961,739 | -4.73(-11.09%) |
Mar 20, 2020 | 48.61 | 49.57 | 41.72 | 42.65 | 1,562,824 | -5.42(-11.28%) |
Mar 19, 2020 | 45.19 | 49.53 | 42.26 | 48.07 | 1,878,520 | +2.09(+4.54%) |
Mar 18, 2020 | 47.15 | 48.69 | 44.88 | 45.98 | 1,834,569 | -4.00(-8.00%) |
Mar 17, 2020 | 44.73 | 50.26 | 43.37 | 49.98 | 2,480,278 | +5.75(+13.00%) |
Mar 16, 2020 | 42.87 | 47.79 | 42.83 | 44.23 | 1,664,448 | -5.61(-11.25%) |
Mar 13, 2020 | 46.34 | 50.07 | 44.91 | 49.84 | 1,598,717 | +6.40(+14.73%) |
Mar 12, 2020 | 41.42 | 45.83 | 39.83 | 43.44 | 2,172,909 | -0.88(-1.99%) |
Mar 11, 2020 | 46.13 | 46.41 | 43.53 | 44.32 | 1,562,304 | -3.17(-6.67%) |
Mar 10, 2020 | 44.56 | 47.56 | 43.24 | 47.49 | 1,361,186 | +4.78(+11.19%) |
Mar 09, 2020 | 48.86 | 49.54 | 42.64 | 42.71 | 1,879,222 | -12.14(-22.14%) |
Mar 06, 2020 | 54.73 | 56.77 | 53.90 | 54.85 | 1,042,922 | -2.51(-4.38%) |
Mar 05, 2020 | 57.67 | 57.82 | 56.53 | 57.36 | 978,812 | -2.06(-3.46%) |
Mar 04, 2020 | 58.82 | 59.51 | 57.39 | 59.42 | 743,852 | +1.16(+1.99%) |
Mar 03, 2020 | 59.07 | 59.69 | 57.26 | 58.26 | 819,516 | -1.07(-1.81%) |
Mar 02, 2020 | 56.67 | 59.37 | 56.10 | 59.33 | 741,506 | +2.98(+5.29%) |
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,922 | -2.83(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.18 | 754,039 | -2.23(-3.64%) |
Feb 26, 2020 | 61.94 | 62.53 | 61.11 | 61.42 | 696,169 | -0.15(-0.24%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.24 | 61.56 | 651,784 | -2.17(-3.41%) |
Feb 24, 2020 | 63.09 | 63.88 | 62.74 | 63.74 | 898,041 | -1.10(-1.70%) |
Feb 21, 2020 | 64.98 | 65.04 | 64.33 | 64.84 | 624,239 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.61 | 64.35 | 65.31 | 715,957 | +0.75(+1.16%) |
Feb 19, 2020 | 64.59 | 64.92 | 64.52 | 64.56 | 511,400 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.91 | 63.81 | 64.29 | 580,758 | -0.26(-0.41%) |
Feb 14, 2020 | 64.29 | 64.78 | 64.29 | 64.55 | 444,706 | +0.10(+0.15%) |
Feb 13, 2020 | 63.67 | 64.52 | 63.67 | 64.45 | 375,155 | +0.49(+0.76%) |
Feb 12, 2020 | 64.45 | 64.55 | 63.75 | 63.96 | 573,888 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.33 | 63.39 | 64.02 | 716,863 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.69 | 63.30 | 623,748 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.40 | 62.86 | 63.16 | 609,565 | -0.40(-0.63%) |
Feb 06, 2020 | 64.46 | 64.49 | 63.35 | 63.56 | 626,623 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.31 | 63.54 | 63.96 | 721,107 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.50 | 62.69 | 63.20 | 679,692 | +0.94(+1.51%) |
Feb 03, 2020 | 61.69 | 62.65 | 61.49 | 62.26 | 965,077 | +1.03(+1.68%) |
Jan 31, 2020 | 61.63 | 61.83 | 60.79 | 61.23 | 5,368,578 | -0.72(-1.17%) |
Jan 30, 2020 | 60.61 | 62.00 | 60.57 | 61.96 | 1,378,882 | +1.60(+2.64%) |
Jan 29, 2020 | 60.62 | 61.80 | 59.98 | 60.36 | 1,547,260 | +1.29(+2.19%) |
Jan 28, 2020 | 59.32 | 59.77 | 58.82 | 59.07 | 971,860 | +0.24(+0.40%) |
Jan 27, 2020 | 58.20 | 59.14 | 57.70 | 58.83 | 966,475 | -0.36(-0.60%) |
Jan 24, 2020 | 60.19 | 60.25 | 58.78 | 59.19 | 628,940 | -1.07(-1.78%) |
Jan 23, 2020 | 60.07 | 60.47 | 59.53 | 60.26 | 594,455 | -0.02(-0.03%) |
Jan 22, 2020 | 60.60 | 60.80 | 60.20 | 60.28 | 577,166 | -0.17(-0.29%) |
Jan 21, 2020 | 61.34 | 61.48 | 60.43 | 60.46 | 385,873 | -1.18(-1.91%) |
Jan 17, 2020 | 61.98 | 62.24 | 61.50 | 61.63 | 514,983 | -0.21(-0.34%) |
Jan 16, 2020 | 61.13 | 61.95 | 61.13 | 61.84 | 601,207 | +1.14(+1.88%) |
Jan 15, 2020 | 61.15 | 61.39 | 60.37 | 60.70 | 638,056 | -0.81(-1.32%) |
Jan 14, 2020 | 61.91 | 62.05 | 61.44 | 61.51 | 920,917 | -0.42(-0.68%) |
Jan 13, 2020 | 61.75 | 62.00 | 61.39 | 61.93 | 437,730 | +0.31(+0.50%) |
Jan 10, 2020 | 62.06 | 62.06 | 61.31 | 61.63 | 473,826 | -0.45(-0.73%) |
Jan 09, 2020 | 62.61 | 62.61 | 61.89 | 62.08 | 354,125 | -0.12(-0.20%) |
Jan 08, 2020 | 61.65 | 62.33 | 61.47 | 62.20 | 594,854 | +0.61(+0.99%) |
Jan 07, 2020 | 62.09 | 62.09 | 61.35 | 61.59 | 252,914 | -0.40(-0.65%) |
Jan 06, 2020 | 62.15 | 62.34 | 61.66 | 61.99 | 316,211 | -0.78(-1.24%) |
Jan 03, 2020 | 62.45 | 62.92 | 62.04 | 62.77 | 496,067 | -0.42(-0.66%) |
Jan 02, 2020 | 63.06 | 63.25 | 62.51 | 63.19 | 620,321 | +0.48(+0.77%) |
Dec 31, 2019 | 62.64 | 63.02 | 62.54 | 62.71 | 747,024 | -0.10(-0.17%) |
Dec 30, 2019 | 62.88 | 63.12 | 62.50 | 62.81 | 502,089 | +0.24(+0.39%) |
Dec 27, 2019 | 62.75 | 62.75 | 62.04 | 62.57 | 337,628 | -0.05(-0.08%) |
Dec 26, 2019 | 62.56 | 62.82 | 62.36 | 62.62 | 262,778 | +0.15(+0.24%) |
Dec 24, 2019 | 62.43 | 62.69 | 62.11 | 62.47 | 150,872 | +0.14(+0.22%) |
Dec 23, 2019 | 63.15 | 63.15 | 62.02 | 62.33 | 332,991 | -0.77(-1.22%) |
Dec 20, 2019 | 63.07 | 63.15 | 62.70 | 63.10 | 1,784,443 | +0.41(+0.65%) |
Dec 19, 2019 | 62.72 | 62.99 | 62.44 | 62.69 | 495,539 | +0.07(+0.11%) |
Dec 18, 2019 | 63.07 | 63.07 | 62.47 | 62.62 | 537,193 | -0.31(-0.50%) |
Dec 17, 2019 | 62.44 | 63.02 | 62.18 | 62.93 | 409,223 | +0.41(+0.66%) |
Dec 16, 2019 | 62.54 | 63.05 | 62.10 | 62.52 | 615,064 | +0.51(+0.82%) |
Dec 13, 2019 | 62.03 | 62.62 | 61.56 | 62.02 | 508,104 | -0.26(-0.42%) |
Dec 12, 2019 | 60.62 | 62.34 | 60.62 | 62.28 | 604,777 | +1.78(+2.94%) |
Dec 11, 2019 | 60.27 | 60.83 | 60.14 | 60.50 | 440,662 | -0.48(-0.78%) |
Dec 10, 2019 | 61.03 | 61.27 | 60.79 | 60.98 | 397,144 | -0.26(-0.42%) |
Dec 09, 2019 | 60.81 | 61.39 | 60.76 | 61.24 | 541,855 | +0.21(+0.34%) |
Dec 06, 2019 | 61.13 | 61.46 | 60.96 | 61.03 | 540,108 | +0.71(+1.18%) |
Dec 05, 2019 | 59.84 | 60.41 | 59.77 | 60.32 | 526,264 | +0.81(+1.37%) |
Dec 04, 2019 | 59.10 | 60.14 | 59.02 | 59.51 | 623,739 | +0.70(+1.19%) |
Dec 03, 2019 | 59.32 | 59.32 | 58.48 | 58.80 | 492,906 | -1.15(-1.92%) |
Dec 02, 2019 | 61.13 | 61.34 | 59.85 | 59.96 | 593,638 | -0.93(-1.52%) |
Nov 29, 2019 | 60.80 | 61.38 | 60.66 | 60.88 | 260,881 | -0.19(-0.31%) |
Nov 27, 2019 | 60.93 | 61.26 | 60.60 | 61.07 | 349,149 | +0.41(+0.67%) |
Nov 26, 2019 | 60.67 | 60.88 | 60.32 | 60.67 | 546,020 | -0.36(-0.60%) |
Nov 25, 2019 | 60.67 | 61.20 | 60.38 | 61.03 | 752,253 | +0.49(+0.80%) |
Nov 22, 2019 | 60.68 | 60.76 | 59.97 | 60.55 | 378,803 | -0.01(-0.01%) |
Nov 21, 2019 | 60.33 | 60.91 | 59.94 | 60.55 | 945,001 | +0.56(+0.94%) |
Nov 20, 2019 | 59.39 | 59.99 | 59.00 | 59.99 | 1,179,910 | +0.34(+0.57%) |
Nov 19, 2019 | 59.95 | 60.23 | 59.58 | 59.65 | 592,484 | -0.09(-0.14%) |
Nov 18, 2019 | 60.20 | 60.55 | 59.43 | 59.74 | 892,125 | -0.69(-1.15%) |
Nov 15, 2019 | 61.01 | 61.27 | 60.33 | 60.43 | 379,726 | -0.31(-0.51%) |
Nov 14, 2019 | 60.75 | 61.35 | 60.63 | 60.75 | 593,605 | -0.25(-0.41%) |
Nov 13, 2019 | 61.37 | 61.50 | 60.46 | 61.00 | 648,520 | -1.07(-1.72%) |
Nov 12, 2019 | 62.35 | 62.56 | 61.66 | 62.06 | 530,856 | -0.10(-0.15%) |
Nov 11, 2019 | 61.97 | 62.80 | 61.97 | 62.16 | 354,598 | -0.29(-0.46%) |
Nov 08, 2019 | 62.54 | 62.83 | 62.13 | 62.44 | 391,264 | -0.06(-0.10%) |
Nov 07, 2019 | 62.82 | 63.20 | 62.10 | 62.50 | 750,999 | +0.31(+0.50%) |
Nov 06, 2019 | 61.98 | 62.20 | 61.30 | 62.19 | 928,436 | +0.06(+0.10%) |
Nov 05, 2019 | 62.01 | 63.04 | 61.94 | 62.13 | 831,016 | +0.51(+0.83%) |
Nov 04, 2019 | 62.48 | 62.59 | 61.07 | 61.62 | 1,576,056 | -0.10(-0.17%) |
Nov 01, 2019 | 60.09 | 61.84 | 59.91 | 61.72 | 1,870,016 | +1.91(+3.19%) |
Oct 31, 2019 | 61.82 | 61.82 | 59.17 | 59.82 | 8,198,381 | -2.31(-3.72%) |
Oct 30, 2019 | 63.19 | 63.19 | 61.72 | 62.13 | 843,317 | -1.19(-1.88%) |
Oct 29, 2019 | 62.59 | 63.66 | 62.43 | 63.32 | 814,275 | -0.19(-0.30%) |
Oct 28, 2019 | 63.75 | 64.20 | 63.26 | 63.51 | 550,244 | +0.11(+0.18%) |
Oct 25, 2019 | 63.39 | 64.08 | 63.24 | 63.40 | 384,803 | -0.13(-0.20%) |
Oct 24, 2019 | 64.44 | 64.44 | 62.95 | 63.53 | 443,316 | -0.56(-0.88%) |
Oct 23, 2019 | 62.90 | 64.20 | 62.53 | 64.09 | 1,120,119 | +2.06(+3.33%) |
Oct 22, 2019 | 61.79 | 62.95 | 61.14 | 62.03 | 464,874 | +0.28(+0.45%) |
Oct 21, 2019 | 62.07 | 62.55 | 61.66 | 61.75 | 641,887 | +0.39(+0.64%) |
Oct 18, 2019 | 60.38 | 61.61 | 60.33 | 61.36 | 402,572 | +0.78(+1.29%) |
Oct 17, 2019 | 61.02 | 61.03 | 60.37 | 60.58 | 453,701 | -0.10(-0.16%) |
Oct 16, 2019 | 61.23 | 61.24 | 60.48 | 60.68 | 799,759 | -0.42(-0.68%) |
Oct 15, 2019 | 61.10 | 61.62 | 60.59 | 61.09 | 697,193 | +0.36(+0.60%) |
Oct 14, 2019 | 60.24 | 60.89 | 60.04 | 60.73 | 213,523 | +0.06(+0.10%) |
Oct 11, 2019 | 60.62 | 61.33 | 60.60 | 60.67 | 475,725 | +1.15(+1.94%) |
Oct 10, 2019 | 59.30 | 60.10 | 59.02 | 59.51 | 349,958 | +0.45(+0.76%) |
Oct 09, 2019 | 59.06 | 59.38 | 58.36 | 59.06 | 503,368 | +0.69(+1.19%) |
Oct 08, 2019 | 59.00 | 59.00 | 58.26 | 58.37 | 433,232 | -1.43(-2.39%) |
Oct 07, 2019 | 59.97 | 60.27 | 59.52 | 59.80 | 454,129 | -0.24(-0.40%) |
Oct 04, 2019 | 59.14 | 60.06 | 58.80 | 60.04 | 321,919 | +0.97(+1.64%) |
Oct 03, 2019 | 58.62 | 59.08 | 57.72 | 59.07 | 328,663 | +0.05(+0.09%) |
Oct 02, 2019 | 59.06 | 59.33 | 58.24 | 59.02 | 443,933 | -0.51(-0.86%) |
Oct 01, 2019 | 61.72 | 62.02 | 59.33 | 59.53 | 746,761 | -1.68(-2.75%) |
Sep 30, 2019 | 61.80 | 61.85 | 61.20 | 61.21 | 388,011 | -0.41(-0.66%) |
Sep 27, 2019 | 61.49 | 62.28 | 61.08 | 61.62 | 560,877 | +0.69(+1.14%) |
Sep 26, 2019 | 61.35 | 61.59 | 60.87 | 60.93 | 417,576 | -0.64(-1.04%) |
Sep 25, 2019 | 60.31 | 61.87 | 60.31 | 61.57 | 902,328 | +1.20(+2.00%) |
Sep 24, 2019 | 61.07 | 61.18 | 60.23 | 60.36 | 683,976 | -0.58(-0.95%) |
Sep 23, 2019 | 60.86 | 61.21 | 60.54 | 60.94 | 448,447 | -0.24(-0.40%) |
Sep 20, 2019 | 61.51 | 61.86 | 61.03 | 61.19 | 1,467,213 | -0.16(-0.25%) |
Sep 19, 2019 | 61.57 | 61.98 | 61.15 | 61.34 | 488,762 | -0.35(-0.56%) |
Sep 18, 2019 | 61.11 | 61.79 | 60.82 | 61.69 | 627,248 | +0.29(+0.48%) |
Sep 17, 2019 | 61.75 | 61.75 | 61.12 | 61.40 | 461,804 | -0.67(-1.08%) |
Sep 16, 2019 | 61.00 | 62.28 | 60.65 | 62.06 | 611,445 | +0.49(+0.80%) |
Sep 13, 2019 | 61.26 | 61.92 | 61.24 | 61.57 | 681,453 | +0.91(+1.50%) |
Sep 12, 2019 | 59.70 | 60.82 | 59.18 | 60.66 | 739,796 | +0.59(+0.99%) |
Sep 11, 2019 | 59.30 | 60.06 | 58.19 | 60.06 | 469,680 | +1.00(+1.69%) |
Sep 10, 2019 | 58.17 | 59.06 | 57.99 | 59.06 | 346,133 | +1.23(+2.13%) |
Sep 09, 2019 | 56.94 | 57.96 | 56.70 | 57.83 | 552,036 | +1.34(+2.38%) |
Sep 06, 2019 | 56.44 | 56.89 | 56.20 | 56.49 | 368,139 | -0.17(-0.30%) |
Sep 05, 2019 | 56.02 | 57.16 | 56.02 | 56.66 | 413,370 | +1.56(+2.83%) |
Sep 04, 2019 | 55.05 | 55.33 | 54.71 | 55.10 | 385,077 | +0.38(+0.69%) |
Sep 03, 2019 | 55.44 | 55.44 | 54.23 | 54.72 | 1,072,871 | -1.21(-2.17%) |
Aug 30, 2019 | 56.32 | 56.49 | 55.60 | 55.94 | 364,193 | +0.00(+0.00%) |
Aug 29, 2019 | 55.01 | 56.03 | 55.01 | 55.94 | 409,874 | +1.45(+2.66%) |
Aug 28, 2019 | 53.70 | 54.87 | 53.67 | 54.49 | 353,947 | +0.64(+1.18%) |
Aug 27, 2019 | 55.13 | 55.30 | 53.57 | 53.85 | 678,344 | -0.96(-1.74%) |
Aug 26, 2019 | 54.75 | 54.95 | 54.26 | 54.81 | 471,445 | +0.44(+0.81%) |
Aug 23, 2019 | 55.64 | 56.04 | 54.14 | 54.37 | 645,869 | -1.63(-2.91%) |
Aug 22, 2019 | 56.09 | 56.57 | 55.26 | 56.00 | 244,622 | +0.28(+0.49%) |
Aug 21, 2019 | 55.75 | 56.05 | 55.30 | 55.72 | 294,346 | +0.48(+0.87%) |
Aug 20, 2019 | 55.83 | 56.08 | 55.19 | 55.24 | 443,811 | -0.99(-1.76%) |
Aug 19, 2019 | 56.77 | 56.77 | 56.16 | 56.23 | 326,625 | +0.27(+0.48%) |
Aug 16, 2019 | 55.08 | 56.07 | 55.08 | 55.96 | 1,167,903 | +1.26(+2.30%) |
Aug 15, 2019 | 55.26 | 55.33 | 54.53 | 54.70 | 731,213 | -0.28(-0.52%) |
Aug 14, 2019 | 55.45 | 55.64 | 54.51 | 54.99 | 716,217 | -1.65(-2.91%) |
Aug 13, 2019 | 55.68 | 57.57 | 55.68 | 56.63 | 487,440 | +0.82(+1.47%) |
Aug 12, 2019 | 56.06 | 56.14 | 55.64 | 55.82 | 357,909 | -0.93(-1.64%) |
Aug 09, 2019 | 56.62 | 57.04 | 56.04 | 56.75 | 418,625 | -0.14(-0.24%) |
Aug 08, 2019 | 56.28 | 57.13 | 55.94 | 56.88 | 716,585 | +1.15(+2.07%) |
Aug 07, 2019 | 55.51 | 56.20 | 54.49 | 55.73 | 705,057 | -0.54(-0.96%) |
Aug 06, 2019 | 56.09 | 56.32 | 55.12 | 56.27 | 614,973 | +0.71(+1.27%) |
Aug 05, 2019 | 55.78 | 56.00 | 54.83 | 55.57 | 1,326,673 | -1.59(-2.79%) |
Aug 02, 2019 | 57.72 | 57.86 | 56.44 | 57.16 | 436,962 | -0.70(-1.21%) |
Aug 01, 2019 | 59.71 | 60.29 | 57.63 | 57.86 | 1,216,229 | -1.93(-3.23%) |
Jul 31, 2019 | 59.85 | 60.39 | 59.41 | 59.79 | 547,562 | -0.13(-0.22%) |
Jul 30, 2019 | 58.75 | 59.96 | 58.68 | 59.92 | 348,992 | +0.78(+1.31%) |
Jul 29, 2019 | 60.02 | 60.06 | 58.95 | 59.14 | 422,878 | -0.96(-1.59%) |
Jul 26, 2019 | 59.62 | 60.33 | 59.57 | 60.10 | 396,574 | +0.51(+0.85%) |
Jul 25, 2019 | 60.49 | 60.62 | 59.37 | 59.59 | 669,677 | -0.90(-1.50%) |
Jul 24, 2019 | 57.82 | 60.67 | 57.76 | 60.49 | 1,102,648 | +2.34(+4.01%) |
Jul 23, 2019 | 58.13 | 58.61 | 57.79 | 58.16 | 493,774 | +0.15(+0.25%) |
Jul 22, 2019 | 58.35 | 58.35 | 57.80 | 58.01 | 574,998 | -0.42(-0.72%) |
Jul 19, 2019 | 58.22 | 58.84 | 58.21 | 58.44 | 716,084 | +0.33(+0.56%) |
Jul 18, 2019 | 57.20 | 58.42 | 57.20 | 58.11 | 380,415 | +0.61(+1.06%) |
Jul 17, 2019 | 57.76 | 58.06 | 57.30 | 57.50 | 592,657 | -0.63(-1.08%) |
Jul 16, 2019 | 57.83 | 58.29 | 57.38 | 58.13 | 411,964 | +0.36(+0.63%) |
Jul 15, 2019 | 58.75 | 58.75 | 57.65 | 57.76 | 712,527 | -0.83(-1.41%) |
Jul 12, 2019 | 57.82 | 58.81 | 57.50 | 58.59 | 425,937 | +0.93(+1.61%) |
Jul 11, 2019 | 57.56 | 57.91 | 57.07 | 57.66 | 450,714 | +0.24(+0.42%) |
Jul 10, 2019 | 58.39 | 58.45 | 57.25 | 57.42 | 496,562 | -0.98(-1.68%) |
Jul 09, 2019 | 57.46 | 58.40 | 57.26 | 58.40 | 771,475 | +0.63(+1.09%) |
Jul 08, 2019 | 58.59 | 58.59 | 57.45 | 57.77 | 458,960 | -1.17(-1.99%) |
Jul 05, 2019 | 58.74 | 59.24 | 58.50 | 58.94 | 628,924 | +0.57(+0.97%) |
Jul 03, 2019 | 57.76 | 58.40 | 57.58 | 58.38 | 475,958 | +0.84(+1.45%) |
Jul 02, 2019 | 57.88 | 57.97 | 57.00 | 57.54 | 1,364,828 | -0.64(-1.10%) |
Jul 01, 2019 | 57.50 | 58.23 | 57.22 | 58.18 | 981,941 | +1.27(+2.23%) |
Jun 28, 2019 | 57.01 | 57.44 | 56.40 | 56.91 | 998,805 | +0.40(+0.70%) |
Jun 27, 2019 | 55.77 | 56.76 | 55.63 | 56.51 | 940,494 | +0.90(+1.63%) |
Jun 26, 2019 | 55.08 | 55.84 | 54.63 | 55.61 | 991,828 | +0.66(+1.21%) |
Jun 25, 2019 | 54.70 | 55.34 | 53.83 | 54.95 | 946,726 | +0.19(+0.35%) |
Jun 24, 2019 | 55.38 | 56.04 | 54.76 | 54.76 | 775,240 | -0.64(-1.15%) |
Jun 21, 2019 | 55.38 | 56.17 | 55.08 | 55.39 | 1,192,043 | +0.00(+0.00%) |
Jun 20, 2019 | 55.39 | 55.67 | 54.56 | 55.39 | 970,075 | +0.20(+0.36%) |
Jun 19, 2019 | 54.49 | 55.67 | 54.21 | 55.20 | 1,595,006 | +0.92(+1.70%) |
Jun 18, 2019 | 53.93 | 54.41 | 53.29 | 54.27 | 2,862,598 | +0.38(+0.70%) |
Jun 17, 2019 | 55.58 | 56.56 | 53.81 | 53.89 | 3,049,183 | -4.04(-6.98%) |
Jun 14, 2019 | 57.59 | 58.06 | 57.05 | 57.94 | 331,464 | +0.34(+0.58%) |
Jun 13, 2019 | 58.17 | 58.49 | 57.34 | 57.60 | 193,370 | -0.38(-0.65%) |
Jun 12, 2019 | 57.77 | 58.47 | 57.50 | 57.98 | 275,274 | +0.09(+0.15%) |
Jun 11, 2019 | 58.24 | 58.70 | 57.71 | 57.89 | 156,848 | +0.00(+0.00%) |
Jun 10, 2019 | 58.01 | 58.37 | 57.81 | 57.89 | 175,723 | +0.37(+0.64%) |
Jun 07, 2019 | 57.61 | 57.64 | 57.21 | 57.53 | 172,230 | -0.24(-0.42%) |
Jun 06, 2019 | 57.77 | 58.16 | 57.12 | 57.77 | 329,512 | -0.16(-0.28%) |
Jun 05, 2019 | 57.95 | 58.44 | 57.19 | 57.93 | 247,288 | -0.09(-0.16%) |
Jun 04, 2019 | 56.94 | 58.07 | 56.87 | 58.02 | 224,446 | +1.81(+3.21%) |
Jun 03, 2019 | 55.45 | 56.76 | 55.45 | 56.21 | 296,564 | +0.71(+1.28%) |
May 31, 2019 | 56.13 | 56.31 | 55.32 | 55.50 | 345,861 | -1.24(-2.19%) |
May 30, 2019 | 57.83 | 57.98 | 56.31 | 56.75 | 210,851 | -1.11(-1.92%) |
May 29, 2019 | 57.15 | 58.02 | 56.81 | 57.86 | 247,229 | +0.18(+0.31%) |
May 28, 2019 | 58.58 | 59.08 | 57.59 | 57.68 | 322,313 | -1.06(-1.81%) |
May 24, 2019 | 58.25 | 58.92 | 58.18 | 58.74 | 237,619 | +0.92(+1.58%) |
May 23, 2019 | 58.60 | 58.60 | 57.37 | 57.82 | 316,148 | -1.35(-2.29%) |
May 22, 2019 | 59.81 | 60.19 | 59.07 | 59.18 | 187,288 | -0.93(-1.55%) |
May 21, 2019 | 60.09 | 60.33 | 59.82 | 60.11 | 135,766 | +0.35(+0.59%) |
May 20, 2019 | 59.21 | 60.04 | 59.21 | 59.76 | 174,713 | +0.18(+0.30%) |
May 17, 2019 | 59.52 | 60.46 | 59.46 | 59.58 | 252,098 | -0.47(-0.78%) |
May 16, 2019 | 59.73 | 60.45 | 59.73 | 60.05 | 216,200 | +0.69(+1.15%) |
May 15, 2019 | 59.87 | 59.93 | 58.85 | 59.37 | 217,990 | -1.17(-1.94%) |
May 14, 2019 | 59.90 | 60.90 | 59.68 | 60.54 | 197,218 | +0.77(+1.29%) |
May 13, 2019 | 60.58 | 60.64 | 59.40 | 59.77 | 383,444 | -1.85(-3.00%) |
May 10, 2019 | 61.48 | 61.77 | 60.63 | 61.62 | 238,203 | -0.14(-0.22%) |
May 09, 2019 | 61.18 | 61.93 | 60.89 | 61.76 | 225,517 | +0.01(+0.01%) |
May 08, 2019 | 61.96 | 62.49 | 61.75 | 61.75 | 176,604 | -0.39(-0.63%) |
May 07, 2019 | 62.58 | 62.76 | 61.80 | 62.14 | 203,377 | -1.18(-1.87%) |
May 06, 2019 | 62.63 | 63.49 | 62.55 | 63.32 | 380,415 | -0.36(-0.56%) |
May 03, 2019 | 63.20 | 63.80 | 62.94 | 63.68 | 226,409 | +0.74(+1.17%) |
May 02, 2019 | 62.16 | 63.19 | 62.13 | 62.95 | 278,391 | +0.75(+1.20%) |
May 01, 2019 | 63.20 | 63.47 | 61.94 | 62.20 | 323,297 | -0.87(-1.37%) |
Apr 30, 2019 | 63.22 | 63.38 | 62.62 | 63.07 | 271,154 | -0.17(-0.27%) |
Apr 29, 2019 | 62.47 | 63.55 | 61.90 | 63.24 | 286,475 | +1.08(+1.74%) |
Apr 26, 2019 | 61.43 | 62.23 | 61.28 | 62.16 | 323,442 | +0.51(+0.82%) |
Apr 25, 2019 | 61.75 | 62.40 | 61.35 | 61.65 | 278,781 | -0.35(-0.57%) |
Apr 24, 2019 | 60.93 | 62.62 | 60.92 | 62.00 | 629,065 | +0.20(+0.32%) |
Apr 23, 2019 | 60.77 | 61.86 | 60.71 | 61.81 | 460,748 | +0.92(+1.52%) |
Apr 22, 2019 | 61.10 | 61.28 | 60.44 | 60.88 | 367,356 | -0.35(-0.57%) |
Apr 18, 2019 | 61.61 | 61.85 | 61.11 | 61.23 | 392,334 | -0.56(-0.90%) |
Apr 17, 2019 | 62.48 | 62.48 | 61.38 | 61.79 | 258,630 | -0.30(-0.48%) |
Apr 16, 2019 | 61.18 | 62.18 | 60.74 | 62.09 | 523,875 | +1.10(+1.80%) |
Apr 15, 2019 | 61.46 | 61.98 | 60.85 | 60.99 | 383,630 | -0.58(-0.95%) |
Apr 12, 2019 | 61.20 | 61.88 | 60.67 | 61.58 | 598,894 | +1.26(+2.09%) |
Apr 11, 2019 | 60.35 | 60.73 | 59.91 | 60.32 | 192,215 | +0.26(+0.43%) |
Apr 10, 2019 | 59.68 | 60.07 | 58.93 | 60.06 | 355,974 | +0.51(+0.86%) |
Apr 09, 2019 | 60.34 | 60.36 | 59.38 | 59.55 | 502,361 | -1.04(-1.71%) |
Apr 08, 2019 | 60.63 | 60.96 | 60.42 | 60.58 | 339,788 | -0.27(-0.45%) |
Apr 05, 2019 | 60.53 | 60.87 | 60.21 | 60.86 | 472,436 | +0.35(+0.58%) |
Apr 04, 2019 | 60.16 | 60.76 | 59.95 | 60.51 | 366,141 | +0.46(+0.77%) |
Apr 03, 2019 | 60.90 | 61.24 | 59.84 | 60.04 | 317,777 | -0.28(-0.47%) |
Apr 02, 2019 | 60.45 | 60.84 | 60.09 | 60.33 | 294,168 | -0.29(-0.48%) |