Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.74 | 55.70 | 54.28 | 54.98 | 210,642 | +0.39(+0.71%) |
Jun 29, 2020 | 53.81 | 55.07 | 53.07 | 54.59 | 188,346 | +1.19(+2.23%) |
Jun 26, 2020 | 54.54 | 55.19 | 52.85 | 53.40 | 194,300 | -1.49(-2.71%) |
Jun 25, 2020 | 54.34 | 55.09 | 53.71 | 54.89 | 255,047 | +0.41(+0.75%) |
Jun 24, 2020 | 55.75 | 55.82 | 53.89 | 54.48 | 233,546 | -1.51(-2.70%) |
Jun 23, 2020 | 55.71 | 56.49 | 55.24 | 55.99 | 167,565 | +0.61(+1.10%) |
Jun 22, 2020 | 54.52 | 55.43 | 53.77 | 55.38 | 130,837 | +0.86(+1.58%) |
Jun 19, 2020 | 55.76 | 56.01 | 54.19 | 54.52 | 360,300 | -0.47(-0.85%) |
Jun 18, 2020 | 54.25 | 55.63 | 53.96 | 54.99 | 112,604 | +0.65(+1.20%) |
Jun 17, 2020 | 55.05 | 55.33 | 53.60 | 54.34 | 116,885 | -0.60(-1.09%) |
Jun 16, 2020 | 55.59 | 56.28 | 54.06 | 54.94 | 129,825 | +0.89(+1.65%) |
Jun 15, 2020 | 52.38 | 54.45 | 51.32 | 54.05 | 240,632 | +0.37(+0.69%) |
Jun 12, 2020 | 52.95 | 53.99 | 52.07 | 53.68 | 311,100 | +2.18(+4.23%) |
Jun 11, 2020 | 51.80 | 52.55 | 50.98 | 51.50 | 284,127 | -2.02(-3.77%) |
Jun 10, 2020 | 54.31 | 54.82 | 53.18 | 53.52 | 214,021 | -1.01(-1.85%) |
Jun 09, 2020 | 54.55 | 55.08 | 53.87 | 54.53 | 229,892 | -0.97(-1.75%) |
Jun 08, 2020 | 57.35 | 57.68 | 55.10 | 55.50 | 263,928 | -1.02(-1.80%) |
Jun 05, 2020 | 54.75 | 56.80 | 54.62 | 56.52 | 405,900 | +3.07(+5.74%) |
Jun 04, 2020 | 53.94 | 54.28 | 52.51 | 53.45 | 397,754 | -0.79(-1.46%) |
Jun 03, 2020 | 52.62 | 54.34 | 52.49 | 54.24 | 406,679 | +2.50(+4.83%) |
Jun 02, 2020 | 49.70 | 51.87 | 49.41 | 51.74 | 434,538 | +2.49(+5.06%) |
Jun 01, 2020 | 48.88 | 49.78 | 48.69 | 49.25 | 209,933 | +0.91(+1.88%) |
May 29, 2020 | 47.70 | 49.03 | 47.53 | 48.34 | 226,200 | +0.14(+0.29%) |
May 28, 2020 | 48.45 | 48.88 | 47.56 | 48.20 | 212,981 | +0.05(+0.10%) |
May 27, 2020 | 49.66 | 49.66 | 47.11 | 48.15 | 471,817 | -0.07(-0.15%) |
May 26, 2020 | 43.32 | 48.40 | 42.72 | 48.22 | 972,875 | +6.27(+14.95%) |
May 22, 2020 | 41.82 | 41.96 | 40.13 | 41.95 | 470,300 | +0.22(+0.53%) |
May 21, 2020 | 43.00 | 43.37 | 41.72 | 41.73 | 255,114 | -1.31(-3.04%) |
May 20, 2020 | 43.46 | 43.66 | 41.80 | 43.04 | 373,789 | -0.21(-0.49%) |
May 19, 2020 | 42.75 | 43.76 | 42.38 | 43.25 | 425,122 | +0.48(+1.12%) |
May 18, 2020 | 41.13 | 42.97 | 40.65 | 42.77 | 459,703 | +2.63(+6.55%) |
May 15, 2020 | 40.27 | 40.65 | 39.87 | 40.14 | 311,200 | -0.54(-1.33%) |
May 14, 2020 | 39.30 | 40.70 | 38.79 | 40.68 | 516,462 | +0.95(+2.39%) |
May 13, 2020 | 42.86 | 42.86 | 38.76 | 39.73 | 477,303 | -3.13(-7.30%) |
May 12, 2020 | 45.85 | 46.49 | 42.81 | 42.86 | 745,873 | -3.20(-6.95%) |
May 11, 2020 | 48.00 | 48.00 | 45.90 | 46.06 | 310,934 | -2.13(-4.42%) |
May 08, 2020 | 48.02 | 48.65 | 47.11 | 48.19 | 386,600 | +0.85(+1.80%) |
May 07, 2020 | 48.64 | 49.30 | 47.23 | 47.34 | 530,609 | -0.50(-1.05%) |
May 06, 2020 | 48.22 | 48.50 | 46.71 | 47.84 | 319,779 | -0.19(-0.40%) |
May 05, 2020 | 48.47 | 49.58 | 47.74 | 48.03 | 330,565 | -0.04(-0.08%) |
May 04, 2020 | 47.30 | 48.13 | 46.48 | 48.07 | 182,968 | +0.33(+0.69%) |
May 01, 2020 | 48.04 | 48.32 | 47.33 | 47.74 | 219,700 | -1.11(-2.27%) |
Apr 30, 2020 | 48.63 | 48.85 | 47.20 | 48.85 | 433,327 | +0.24(+0.49%) |
Apr 29, 2020 | 46.00 | 48.80 | 45.59 | 48.61 | 263,524 | +3.47(+7.69%) |
Apr 28, 2020 | 45.93 | 46.78 | 45.11 | 45.14 | 297,129 | -0.16(-0.35%) |
Apr 27, 2020 | 44.16 | 45.50 | 43.94 | 45.30 | 257,351 | +1.71(+3.92%) |
Apr 24, 2020 | 44.38 | 44.42 | 42.23 | 43.59 | 455,300 | -0.58(-1.31%) |
Apr 23, 2020 | 46.03 | 46.03 | 43.96 | 44.17 | 520,557 | +0.46(+1.05%) |
Apr 22, 2020 | 42.48 | 43.90 | 42.11 | 43.71 | 251,633 | +1.89(+4.52%) |
Apr 21, 2020 | 43.92 | 44.99 | 41.60 | 41.82 | 288,433 | -3.23(-7.17%) |
Apr 20, 2020 | 45.66 | 46.50 | 44.53 | 45.05 | 397,258 | -1.11(-2.40%) |
Apr 17, 2020 | 42.50 | 47.26 | 42.50 | 46.16 | 587,900 | +1.88(+4.25%) |
Apr 16, 2020 | 43.76 | 44.47 | 43.02 | 44.28 | 381,181 | +1.17(+2.71%) |
Apr 15, 2020 | 45.31 | 46.42 | 42.63 | 43.11 | 252,804 | -3.31(-7.13%) |
Apr 14, 2020 | 45.54 | 46.93 | 45.05 | 46.42 | 296,441 | +1.50(+3.34%) |
Apr 13, 2020 | 45.40 | 45.75 | 44.24 | 44.92 | 293,687 | -0.77(-1.69%) |
Apr 09, 2020 | 43.31 | 46.66 | 41.52 | 45.69 | 491,700 | +2.73(+6.35%) |
Apr 08, 2020 | 41.50 | 43.92 | 40.75 | 42.96 | 307,490 | +2.26(+5.55%) |
Apr 07, 2020 | 40.11 | 44.31 | 39.44 | 40.70 | 707,385 | +2.59(+6.80%) |
Apr 06, 2020 | 38.66 | 39.99 | 37.79 | 38.11 | 580,363 | +1.09(+2.94%) |
Apr 03, 2020 | 38.34 | 38.97 | 36.07 | 37.02 | 543,900 | -2.34(-5.95%) |
Apr 02, 2020 | 39.48 | 41.00 | 39.06 | 39.36 | 453,633 | -0.45(-1.13%) |
Apr 01, 2020 | 41.46 | 41.46 | 38.68 | 39.81 | 312,087 | -3.17(-7.38%) |
Mar 31, 2020 | 45.61 | 45.80 | 42.02 | 42.98 | 297,881 | -2.36(-5.21%) |
Mar 30, 2020 | 41.90 | 45.40 | 41.47 | 45.34 | 240,696 | +3.66(+8.78%) |
Mar 27, 2020 | 40.51 | 42.66 | 40.51 | 41.68 | 443,100 | +0.05(+0.12%) |
Mar 26, 2020 | 39.29 | 42.14 | 38.81 | 41.63 | 406,637 | +3.00(+7.77%) |
Mar 25, 2020 | 38.52 | 39.75 | 37.35 | 38.63 | 542,566 | +0.49(+1.28%) |
Mar 24, 2020 | 37.51 | 40.26 | 36.92 | 38.14 | 796,522 | +3.59(+10.39%) |
Mar 23, 2020 | 42.60 | 42.60 | 34.26 | 34.55 | 516,304 | -8.28(-19.33%) |
Mar 20, 2020 | 42.21 | 46.82 | 42.20 | 42.83 | 1,207,700 | +0.64(+1.52%) |
Mar 19, 2020 | 47.82 | 47.83 | 41.72 | 42.19 | 614,240 | -6.26(-12.92%) |
Mar 18, 2020 | 52.73 | 53.65 | 47.23 | 48.45 | 842,998 | -6.63(-12.04%) |
Mar 17, 2020 | 54.91 | 56.42 | 53.47 | 55.08 | 403,479 | +1.81(+3.40%) |
Mar 16, 2020 | 44.44 | 55.25 | 44.44 | 53.27 | 579,169 | -2.28(-4.10%) |
Mar 13, 2020 | 54.67 | 58.80 | 53.72 | 55.55 | 316,800 | +3.08(+5.87%) |
Mar 12, 2020 | 55.00 | 56.39 | 50.17 | 52.47 | 528,720 | -7.02(-11.80%) |
Mar 11, 2020 | 61.72 | 62.01 | 58.34 | 59.49 | 374,344 | -3.28(-5.23%) |
Mar 10, 2020 | 62.03 | 62.82 | 60.73 | 62.77 | 332,529 | +2.03(+3.34%) |
Mar 09, 2020 | 61.70 | 62.67 | 60.52 | 60.74 | 263,932 | -3.88(-6.00%) |
Mar 06, 2020 | 64.47 | 65.33 | 63.06 | 64.62 | 288,200 | -0.43(-0.66%) |
Mar 05, 2020 | 64.82 | 65.81 | 64.28 | 65.05 | 297,916 | -0.76(-1.15%) |
Mar 04, 2020 | 65.66 | 66.20 | 65.01 | 65.81 | 309,814 | +0.99(+1.53%) |
Mar 03, 2020 | 66.72 | 67.88 | 64.43 | 64.82 | 168,968 | -1.83(-2.75%) |
Mar 02, 2020 | 65.84 | 66.88 | 64.95 | 66.65 | 152,066 | +0.81(+1.23%) |
Feb 28, 2020 | 64.92 | 66.22 | 63.73 | 65.84 | 330,300 | -0.66(-0.99%) |
Feb 27, 2020 | 67.31 | 68.37 | 66.33 | 66.50 | 329,659 | -1.68(-2.46%) |
Feb 26, 2020 | 69.53 | 70.70 | 67.96 | 68.18 | 367,391 | -0.78(-1.13%) |
Feb 25, 2020 | 71.92 | 72.10 | 68.53 | 68.96 | 212,279 | -2.87(-4.00%) |
Feb 24, 2020 | 71.90 | 72.99 | 71.51 | 71.83 | 206,283 | -1.54(-2.10%) |
Feb 21, 2020 | 73.84 | 74.29 | 73.32 | 73.37 | 72,900 | -0.76(-1.03%) |
Feb 20, 2020 | 74.32 | 74.41 | 72.99 | 74.13 | 161,025 | -0.41(-0.55%) |
Feb 19, 2020 | 75.32 | 75.52 | 74.45 | 74.54 | 166,656 | -0.46(-0.61%) |
Feb 18, 2020 | 75.23 | 75.86 | 74.64 | 75.00 | 216,381 | -0.16(-0.21%) |
Feb 14, 2020 | 73.30 | 75.30 | 73.30 | 75.16 | 241,700 | +2.03(+2.78%) |
Feb 13, 2020 | 72.96 | 74.13 | 72.85 | 73.13 | 151,532 | -0.12(-0.16%) |
Feb 12, 2020 | 73.78 | 73.93 | 72.02 | 73.25 | 342,971 | -0.39(-0.53%) |
Feb 11, 2020 | 73.91 | 74.48 | 73.30 | 73.64 | 151,414 | +0.01(+0.01%) |
Feb 10, 2020 | 72.73 | 73.89 | 72.68 | 73.63 | 95,368 | +0.89(+1.22%) |
Feb 07, 2020 | 73.26 | 73.64 | 72.38 | 72.74 | 115,600 | -0.67(-0.91%) |
Feb 06, 2020 | 73.50 | 74.59 | 73.13 | 73.41 | 258,592 | +0.11(+0.15%) |
Feb 05, 2020 | 73.89 | 74.23 | 72.55 | 73.30 | 209,395 | -0.21(-0.29%) |
Feb 04, 2020 | 73.36 | 74.15 | 73.09 | 73.51 | 127,146 | +0.88(+1.21%) |
Feb 03, 2020 | 71.31 | 72.75 | 71.31 | 72.63 | 150,772 | +1.27(+1.78%) |
Jan 31, 2020 | 72.24 | 72.82 | 71.02 | 71.36 | 223,100 | -0.60(-0.83%) |
Jan 30, 2020 | 72.36 | 73.00 | 71.58 | 71.96 | 169,356 | -0.85(-1.17%) |
Jan 29, 2020 | 73.00 | 73.33 | 71.74 | 72.81 | 134,296 | -0.15(-0.21%) |
Jan 28, 2020 | 71.77 | 73.00 | 71.10 | 72.96 | 139,823 | +1.29(+1.80%) |
Jan 27, 2020 | 71.00 | 72.34 | 71.00 | 71.67 | 374,937 | -0.24(-0.33%) |
Jan 24, 2020 | 72.60 | 73.48 | 71.76 | 71.91 | 219,700 | -0.49(-0.68%) |
Jan 23, 2020 | 71.39 | 72.79 | 71.39 | 72.40 | 181,220 | +1.12(+1.57%) |
Jan 22, 2020 | 70.66 | 71.85 | 70.66 | 71.28 | 333,976 | +0.38(+0.54%) |
Jan 21, 2020 | 70.06 | 70.98 | 69.13 | 70.90 | 261,573 | +0.67(+0.95%) |
Jan 17, 2020 | 71.25 | 71.25 | 69.01 | 70.23 | 299,300 | -0.52(-0.73%) |
Jan 16, 2020 | 71.20 | 72.00 | 69.01 | 70.75 | 741,887 | +2.04(+2.97%) |
Jan 15, 2020 | 67.51 | 69.10 | 67.43 | 68.71 | 345,603 | +1.19(+1.76%) |
Jan 14, 2020 | 67.85 | 67.89 | 67.33 | 67.52 | 167,145 | -0.32(-0.47%) |
Jan 13, 2020 | 67.51 | 68.06 | 66.86 | 67.84 | 303,463 | +0.88(+1.31%) |
Jan 10, 2020 | 67.62 | 68.07 | 66.77 | 66.96 | 142,600 | -0.32(-0.48%) |
Jan 09, 2020 | 67.41 | 68.55 | 66.84 | 67.28 | 150,019 | +0.47(+0.70%) |
Jan 08, 2020 | 66.57 | 67.41 | 66.12 | 66.81 | 151,146 | +0.51(+0.77%) |
Jan 07, 2020 | 65.79 | 66.81 | 65.59 | 66.30 | 187,278 | +0.30(+0.45%) |
Jan 06, 2020 | 65.72 | 66.14 | 65.43 | 66.00 | 89,418 | +0.02(+0.03%) |
Jan 03, 2020 | 66.05 | 66.31 | 65.80 | 65.98 | 58,500 | -0.20(-0.30%) |
Jan 02, 2020 | 66.45 | 66.52 | 65.86 | 66.18 | 103,115 | +0.03(+0.05%) |
Dec 31, 2019 | 66.01 | 66.62 | 65.82 | 66.15 | 96,300 | -0.06(-0.09%) |
Dec 30, 2019 | 66.60 | 66.74 | 65.44 | 66.21 | 103,033 | -0.14(-0.21%) |
Dec 27, 2019 | 66.90 | 66.90 | 66.08 | 66.35 | 149,700 | -0.15(-0.23%) |
Dec 26, 2019 | 65.78 | 66.85 | 65.70 | 66.50 | 143,155 | +0.65(+0.99%) |
Dec 24, 2019 | 65.87 | 66.13 | 65.38 | 65.85 | 58,300 | +0.27(+0.41%) |
Dec 23, 2019 | 65.65 | 66.03 | 64.75 | 65.58 | 189,394 | -0.17(-0.26%) |
Dec 20, 2019 | 64.00 | 65.85 | 64.00 | 65.75 | 239,300 | +1.70(+2.65%) |
Dec 19, 2019 | 63.25 | 64.05 | 62.97 | 64.05 | 159,360 | +0.60(+0.95%) |
Dec 18, 2019 | 63.78 | 63.81 | 62.69 | 63.45 | 119,967 | +0.00(+0.00%) |
Dec 17, 2019 | 63.15 | 63.81 | 62.84 | 63.45 | 128,530 | -0.12(-0.19%) |
Dec 16, 2019 | 63.40 | 63.67 | 62.85 | 63.57 | 187,412 | +0.28(+0.44%) |
Dec 13, 2019 | 62.11 | 63.34 | 62.10 | 63.29 | 122,700 | +0.85(+1.36%) |
Dec 12, 2019 | 62.74 | 63.13 | 62.34 | 62.44 | 70,813 | -0.31(-0.49%) |
Dec 11, 2019 | 63.00 | 63.42 | 62.13 | 62.75 | 83,281 | -0.30(-0.48%) |
Dec 10, 2019 | 62.95 | 63.58 | 62.48 | 63.05 | 118,729 | -0.01(-0.02%) |
Dec 09, 2019 | 63.06 | 63.98 | 62.93 | 63.06 | 225,294 | -0.40(-0.63%) |
Dec 06, 2019 | 62.91 | 63.49 | 62.52 | 63.46 | 137,300 | +0.88(+1.41%) |
Dec 05, 2019 | 62.73 | 62.78 | 62.32 | 62.58 | 59,152 | +0.20(+0.32%) |
Dec 04, 2019 | 62.65 | 62.78 | 61.92 | 62.38 | 97,178 | -0.07(-0.11%) |
Dec 03, 2019 | 62.50 | 62.80 | 62.02 | 62.45 | 77,319 | -0.11(-0.18%) |
Dec 02, 2019 | 62.40 | 63.20 | 62.23 | 62.56 | 87,853 | -0.56(-0.89%) |
Nov 29, 2019 | 63.40 | 63.91 | 62.86 | 63.12 | 63,200 | -0.43(-0.68%) |
Nov 27, 2019 | 62.92 | 63.59 | 62.26 | 63.55 | 112,100 | +0.63(+1.00%) |
Nov 26, 2019 | 62.67 | 63.38 | 62.10 | 62.92 | 224,483 | +0.41(+0.66%) |
Nov 25, 2019 | 61.88 | 62.85 | 61.72 | 62.51 | 103,243 | +0.83(+1.35%) |
Nov 22, 2019 | 61.08 | 62.19 | 60.92 | 61.68 | 105,100 | +0.46(+0.75%) |
Nov 21, 2019 | 62.17 | 62.62 | 61.06 | 61.22 | 140,180 | -1.01(-1.62%) |
Nov 20, 2019 | 62.85 | 63.28 | 61.69 | 62.23 | 152,543 | -0.77(-1.22%) |
Nov 19, 2019 | 63.08 | 63.49 | 62.38 | 63.00 | 113,240 | -0.08(-0.13%) |
Nov 18, 2019 | 63.06 | 63.50 | 62.71 | 63.08 | 133,476 | -0.10(-0.16%) |
Nov 15, 2019 | 63.22 | 63.99 | 62.87 | 63.18 | 146,100 | +0.01(+0.02%) |
Nov 14, 2019 | 62.94 | 63.39 | 62.89 | 63.17 | 110,317 | -0.05(-0.08%) |
Nov 13, 2019 | 61.82 | 63.32 | 61.82 | 63.22 | 160,607 | +1.16(+1.87%) |
Nov 12, 2019 | 62.02 | 62.31 | 61.81 | 62.06 | 106,194 | -0.02(-0.03%) |
Nov 11, 2019 | 61.77 | 62.59 | 61.68 | 62.08 | 169,812 | +0.11(+0.18%) |
Nov 08, 2019 | 62.44 | 62.62 | 61.59 | 61.97 | 127,300 | +0.00(+0.00%) |
Nov 07, 2019 | 62.00 | 62.26 | 61.16 | 61.97 | 147,617 | +0.27(+0.44%) |
Nov 06, 2019 | 61.31 | 62.32 | 60.67 | 61.70 | 234,205 | +0.58(+0.95%) |
Nov 05, 2019 | 62.03 | 62.16 | 60.93 | 61.12 | 265,135 | -0.86(-1.39%) |
Nov 04, 2019 | 62.21 | 62.63 | 61.19 | 61.98 | 184,844 | -0.23(-0.37%) |
Nov 01, 2019 | 62.22 | 63.00 | 61.72 | 62.21 | 300,200 | +0.37(+0.60%) |
Oct 31, 2019 | 62.20 | 62.72 | 61.36 | 61.84 | 294,283 | +0.02(+0.03%) |
Oct 30, 2019 | 61.76 | 62.60 | 61.17 | 61.82 | 182,328 | +0.08(+0.13%) |
Oct 29, 2019 | 61.23 | 62.13 | 61.16 | 61.74 | 174,353 | +0.64(+1.05%) |
Oct 28, 2019 | 61.45 | 61.59 | 60.81 | 61.10 | 186,113 | -0.07(-0.11%) |
Oct 25, 2019 | 62.14 | 62.14 | 60.98 | 61.17 | 108,900 | -0.79(-1.28%) |
Oct 24, 2019 | 62.65 | 62.86 | 61.10 | 61.96 | 224,292 | -0.33(-0.53%) |
Oct 23, 2019 | 61.82 | 62.37 | 60.72 | 62.29 | 413,800 | +0.87(+1.42%) |
Oct 22, 2019 | 62.47 | 62.51 | 60.39 | 61.42 | 182,888 | -0.91(-1.46%) |
Oct 21, 2019 | 63.10 | 63.31 | 62.29 | 62.33 | 147,141 | -0.57(-0.91%) |
Oct 18, 2019 | 64.67 | 64.67 | 61.98 | 62.90 | 298,000 | -0.91(-1.43%) |
Oct 17, 2019 | 63.00 | 65.99 | 62.94 | 63.81 | 1,222,783 | +3.30(+5.45%) |
Oct 16, 2019 | 59.43 | 61.16 | 59.34 | 60.51 | 303,962 | +0.75(+1.26%) |
Oct 15, 2019 | 59.76 | 60.39 | 58.80 | 59.76 | 232,565 | -0.26(-0.43%) |
Oct 14, 2019 | 59.91 | 60.22 | 59.65 | 60.02 | 120,017 | +0.05(+0.08%) |
Oct 11, 2019 | 59.55 | 60.57 | 58.54 | 59.97 | 123,300 | +0.44(+0.74%) |
Oct 10, 2019 | 59.40 | 60.02 | 59.23 | 59.53 | 200,198 | -0.15(-0.25%) |
Oct 09, 2019 | 59.30 | 60.14 | 59.08 | 59.68 | 112,012 | +0.46(+0.78%) |
Oct 08, 2019 | 58.77 | 59.69 | 58.77 | 59.22 | 230,629 | +0.10(+0.17%) |
Oct 07, 2019 | 58.55 | 59.44 | 58.11 | 59.12 | 160,166 | +0.12(+0.20%) |
Oct 04, 2019 | 57.36 | 59.23 | 57.36 | 59.00 | 136,300 | +1.65(+2.88%) |
Oct 03, 2019 | 57.76 | 58.66 | 56.87 | 57.35 | 142,833 | -0.67(-1.15%) |
Oct 02, 2019 | 58.30 | 58.30 | 56.62 | 58.02 | 147,391 | -0.50(-0.85%) |
Oct 01, 2019 | 58.65 | 59.68 | 58.48 | 58.52 | 109,557 | -0.23(-0.39%) |
Sep 30, 2019 | 59.06 | 59.30 | 58.23 | 58.75 | 141,443 | -0.15(-0.25%) |
Sep 27, 2019 | 58.36 | 59.78 | 57.92 | 58.90 | 270,100 | +0.65(+1.12%) |
Sep 26, 2019 | 58.88 | 59.07 | 57.89 | 58.25 | 119,865 | -0.43(-0.73%) |
Sep 25, 2019 | 58.77 | 58.87 | 56.93 | 58.68 | 209,602 | -0.18(-0.31%) |
Sep 24, 2019 | 58.79 | 59.45 | 58.77 | 58.86 | 143,332 | +0.07(+0.12%) |
Sep 23, 2019 | 60.63 | 60.63 | 58.64 | 58.79 | 171,618 | -1.85(-3.05%) |
Sep 20, 2019 | 60.14 | 60.94 | 59.74 | 60.64 | 165,800 | +0.87(+1.46%) |
Sep 19, 2019 | 59.92 | 60.50 | 59.27 | 59.77 | 123,487 | -0.33(-0.55%) |
Sep 18, 2019 | 60.35 | 60.77 | 59.33 | 60.10 | 72,470 | -0.32(-0.53%) |
Sep 17, 2019 | 59.90 | 60.53 | 59.65 | 60.42 | 94,724 | +0.35(+0.58%) |
Sep 16, 2019 | 59.97 | 60.84 | 59.88 | 60.07 | 120,929 | -0.12(-0.20%) |
Sep 13, 2019 | 60.00 | 60.51 | 59.51 | 60.19 | 117,400 | +0.34(+0.57%) |
Sep 12, 2019 | 59.25 | 60.00 | 59.22 | 59.85 | 172,755 | +0.46(+0.77%) |
Sep 11, 2019 | 59.46 | 59.69 | 59.01 | 59.39 | 133,751 | +0.12(+0.20%) |
Sep 10, 2019 | 60.14 | 60.14 | 58.89 | 59.27 | 144,082 | -1.12(-1.85%) |
Sep 09, 2019 | 61.57 | 61.57 | 60.16 | 60.39 | 78,342 | -1.11(-1.80%) |
Sep 06, 2019 | 61.95 | 62.22 | 61.35 | 61.50 | 111,800 | -0.42(-0.68%) |
Sep 05, 2019 | 62.05 | 63.06 | 61.58 | 61.92 | 211,240 | +0.20(+0.32%) |
Sep 04, 2019 | 60.97 | 62.03 | 60.68 | 61.72 | 266,261 | +1.09(+1.80%) |
Sep 03, 2019 | 60.91 | 61.43 | 60.36 | 60.63 | 134,216 | -0.15(-0.25%) |
Aug 30, 2019 | 60.49 | 61.06 | 60.01 | 60.78 | 167,900 | +0.64(+1.06%) |
Aug 29, 2019 | 60.89 | 61.09 | 59.86 | 60.14 | 267,917 | -0.29(-0.48%) |
Aug 28, 2019 | 60.84 | 61.63 | 60.36 | 60.43 | 151,701 | -0.18(-0.30%) |
Aug 27, 2019 | 60.64 | 61.34 | 59.65 | 60.61 | 97,481 | -0.05(-0.08%) |
Aug 26, 2019 | 61.67 | 61.67 | 60.52 | 60.66 | 88,017 | -0.85(-1.38%) |
Aug 23, 2019 | 62.23 | 62.70 | 60.80 | 61.51 | 83,500 | -0.54(-0.87%) |
Aug 22, 2019 | 61.77 | 62.68 | 61.77 | 62.05 | 105,633 | +0.37(+0.60%) |
Aug 21, 2019 | 62.45 | 63.03 | 61.20 | 61.68 | 87,545 | -0.51(-0.82%) |
Aug 20, 2019 | 62.22 | 62.66 | 61.62 | 62.19 | 156,071 | -0.17(-0.27%) |
Aug 19, 2019 | 63.18 | 63.49 | 62.10 | 62.36 | 72,298 | -0.68(-1.08%) |
Aug 16, 2019 | 62.58 | 63.92 | 62.30 | 63.04 | 145,100 | +0.74(+1.19%) |
Aug 15, 2019 | 62.11 | 62.76 | 61.78 | 62.30 | 117,873 | +0.30(+0.48%) |
Aug 14, 2019 | 61.81 | 62.55 | 61.30 | 62.00 | 125,850 | -0.79(-1.26%) |
Aug 13, 2019 | 61.88 | 63.11 | 61.70 | 62.79 | 184,363 | +0.47(+0.75%) |
Aug 12, 2019 | 62.33 | 62.55 | 61.69 | 62.32 | 98,127 | -0.58(-0.92%) |
Aug 09, 2019 | 63.36 | 63.48 | 62.25 | 62.90 | 223,700 | -0.24(-0.38%) |
Aug 08, 2019 | 63.15 | 63.70 | 62.28 | 63.14 | 214,076 | -0.01(-0.02%) |
Aug 07, 2019 | 62.28 | 63.85 | 62.02 | 63.15 | 156,468 | +0.16(+0.25%) |
Aug 06, 2019 | 62.02 | 63.59 | 62.02 | 62.99 | 142,049 | +0.99(+1.60%) |
Aug 05, 2019 | 61.69 | 62.34 | 61.22 | 62.00 | 175,921 | -0.57(-0.91%) |
Aug 02, 2019 | 62.10 | 63.03 | 60.76 | 62.57 | 148,500 | +0.22(+0.35%) |
Aug 01, 2019 | 63.30 | 64.12 | 62.35 | 62.35 | 93,499 | -0.67(-1.06%) |
Jul 31, 2019 | 63.60 | 64.15 | 62.80 | 63.02 | 117,632 | -0.42(-0.66%) |
Jul 30, 2019 | 63.89 | 64.19 | 63.19 | 63.44 | 173,139 | -0.84(-1.31%) |
Jul 29, 2019 | 63.95 | 64.48 | 63.32 | 64.28 | 103,226 | +0.32(+0.50%) |
Jul 26, 2019 | 63.26 | 64.23 | 62.90 | 63.96 | 167,200 | +0.93(+1.48%) |
Jul 25, 2019 | 63.68 | 63.70 | 62.52 | 63.03 | 138,622 | -0.56(-0.88%) |
Jul 24, 2019 | 64.33 | 64.53 | 63.35 | 63.59 | 151,524 | -0.68(-1.06%) |
Jul 23, 2019 | 63.75 | 65.00 | 63.56 | 64.27 | 225,030 | +0.62(+0.97%) |
Jul 22, 2019 | 62.76 | 64.16 | 62.54 | 63.65 | 174,816 | +0.79(+1.26%) |
Jul 19, 2019 | 62.57 | 63.44 | 62.03 | 62.86 | 184,400 | +0.56(+0.90%) |
Jul 18, 2019 | 60.00 | 63.52 | 57.56 | 62.30 | 393,856 | +3.76(+6.42%) |
Jul 17, 2019 | 59.15 | 59.26 | 58.53 | 58.54 | 126,812 | -0.73(-1.23%) |
Jul 16, 2019 | 59.29 | 59.32 | 58.90 | 59.27 | 101,486 | +0.02(+0.03%) |
Jul 15, 2019 | 59.86 | 59.94 | 58.96 | 59.25 | 102,674 | -0.63(-1.05%) |
Jul 12, 2019 | 59.35 | 60.15 | 58.65 | 59.88 | 225,300 | +0.92(+1.56%) |
Jul 11, 2019 | 59.27 | 59.41 | 58.35 | 58.96 | 181,862 | -0.15(-0.25%) |
Jul 10, 2019 | 59.14 | 59.79 | 58.72 | 59.11 | 153,522 | +0.15(+0.25%) |
Jul 09, 2019 | 59.22 | 59.38 | 58.82 | 58.96 | 89,736 | -0.38(-0.64%) |
Jul 08, 2019 | 59.91 | 59.91 | 59.03 | 59.34 | 90,312 | -0.34(-0.57%) |
Jul 05, 2019 | 59.71 | 59.77 | 58.78 | 59.68 | 120,100 | -0.11(-0.18%) |
Jul 03, 2019 | 60.00 | 60.48 | 59.63 | 59.79 | 51,700 | -0.13(-0.22%) |
Jul 02, 2019 | 59.00 | 59.92 | 58.89 | 59.92 | 173,197 | +0.94(+1.59%) |