Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.13 | 55.52 | 52.98 | 53.71 | 426,106 | -2.69(-4.77%) |
Feb 27, 2020 | 56.91 | 58.59 | 56.30 | 56.40 | 311,341 | -1.75(-3.00%) |
Feb 26, 2020 | 58.33 | 58.92 | 57.83 | 58.15 | 217,624 | -0.06(-0.11%) |
Feb 25, 2020 | 60.33 | 61.00 | 58.10 | 58.21 | 249,480 | -2.27(-3.76%) |
Feb 24, 2020 | 60.51 | 61.09 | 59.77 | 60.48 | 246,979 | -2.07(-3.31%) |
Feb 21, 2020 | 62.60 | 62.60 | 61.89 | 62.55 | 187,287 | -0.22(-0.35%) |
Feb 20, 2020 | 62.19 | 63.22 | 61.89 | 62.78 | 110,801 | +0.38(+0.61%) |
Feb 19, 2020 | 62.57 | 62.82 | 62.21 | 62.40 | 168,640 | -0.03(-0.04%) |
Feb 18, 2020 | 63.22 | 63.35 | 62.23 | 62.42 | 109,947 | -0.74(-1.17%) |
Feb 14, 2020 | 63.29 | 63.51 | 62.71 | 63.16 | 123,306 | -0.24(-0.38%) |
Feb 13, 2020 | 62.53 | 63.51 | 62.53 | 63.40 | 97,383 | +0.44(+0.70%) |
Feb 12, 2020 | 63.53 | 63.53 | 62.83 | 62.96 | 115,600 | -0.10(-0.16%) |
Feb 11, 2020 | 63.04 | 63.77 | 63.01 | 63.06 | 149,618 | +0.18(+0.28%) |
Feb 10, 2020 | 62.57 | 62.97 | 62.33 | 62.89 | 94,479 | +0.11(+0.18%) |
Feb 07, 2020 | 63.44 | 63.73 | 62.56 | 62.78 | 149,830 | -1.18(-1.85%) |
Feb 06, 2020 | 64.90 | 64.90 | 63.85 | 63.96 | 148,002 | -0.51(-0.79%) |
Feb 05, 2020 | 63.73 | 64.74 | 63.31 | 64.47 | 235,833 | +1.58(+2.51%) |
Feb 04, 2020 | 63.18 | 63.27 | 62.20 | 62.89 | 196,010 | +0.71(+1.14%) |
Feb 03, 2020 | 61.80 | 62.44 | 61.54 | 62.17 | 208,119 | +0.79(+1.28%) |
Jan 31, 2020 | 63.32 | 63.32 | 60.97 | 61.39 | 448,841 | -2.49(-3.90%) |
Jan 30, 2020 | 62.07 | 63.98 | 62.07 | 63.88 | 388,100 | +1.75(+2.81%) |
Jan 29, 2020 | 62.80 | 63.28 | 61.78 | 62.14 | 419,078 | +1.77(+2.94%) |
Jan 28, 2020 | 60.18 | 60.58 | 60.10 | 60.36 | 149,200 | +0.49(+0.82%) |
Jan 27, 2020 | 59.07 | 60.20 | 58.67 | 59.88 | 195,621 | -0.28(-0.46%) |
Jan 24, 2020 | 61.34 | 61.34 | 59.67 | 60.15 | 143,659 | -1.20(-1.96%) |
Jan 23, 2020 | 60.97 | 61.53 | 60.56 | 61.35 | 121,490 | -0.03(-0.05%) |
Jan 22, 2020 | 61.53 | 61.53 | 60.63 | 61.38 | 99,742 | +0.14(+0.23%) |
Jan 21, 2020 | 62.34 | 62.53 | 61.01 | 61.24 | 229,912 | -1.43(-2.28%) |
Jan 17, 2020 | 63.53 | 63.60 | 62.47 | 62.67 | 187,179 | -0.49(-0.78%) |
Jan 16, 2020 | 62.26 | 63.16 | 62.17 | 63.16 | 174,287 | +1.26(+2.03%) |
Jan 15, 2020 | 61.92 | 62.28 | 61.46 | 61.91 | 189,015 | -0.29(-0.46%) |
Jan 14, 2020 | 62.43 | 62.55 | 62.00 | 62.19 | 163,346 | -0.31(-0.50%) |
Jan 13, 2020 | 61.98 | 62.53 | 61.68 | 62.51 | 135,510 | +0.57(+0.92%) |
Jan 10, 2020 | 62.41 | 62.51 | 61.76 | 61.93 | 138,463 | -0.58(-0.93%) |
Jan 09, 2020 | 62.50 | 62.56 | 62.07 | 62.52 | 118,713 | +0.50(+0.80%) |
Jan 08, 2020 | 61.77 | 62.23 | 61.54 | 62.02 | 223,446 | +0.33(+0.54%) |
Jan 07, 2020 | 62.15 | 62.53 | 61.62 | 61.69 | 149,794 | -0.90(-1.43%) |
Jan 06, 2020 | 62.28 | 62.71 | 57.50 | 62.58 | 263,756 | -0.84(-1.33%) |
Jan 03, 2020 | 62.93 | 63.60 | 62.46 | 63.42 | 153,727 | -0.26(-0.41%) |
Jan 02, 2020 | 63.75 | 63.76 | 62.89 | 63.68 | 198,721 | +0.28(+0.44%) |
Dec 31, 2019 | 63.62 | 63.89 | 63.36 | 63.40 | 201,686 | -0.18(-0.29%) |
Dec 30, 2019 | 63.79 | 63.90 | 63.39 | 63.59 | 147,185 | +0.01(+0.01%) |
Dec 27, 2019 | 63.86 | 63.86 | 63.40 | 63.58 | 110,424 | -0.28(-0.43%) |
Dec 26, 2019 | 63.78 | 63.87 | 63.42 | 63.86 | 86,016 | +0.30(+0.47%) |
Dec 24, 2019 | 63.71 | 63.74 | 63.38 | 63.56 | 59,650 | -0.18(-0.29%) |
Dec 23, 2019 | 64.46 | 64.46 | 63.30 | 63.75 | 147,448 | -0.54(-0.85%) |
Dec 20, 2019 | 64.09 | 64.89 | 63.97 | 64.29 | 1,071,329 | +0.42(+0.67%) |
Dec 19, 2019 | 64.06 | 64.06 | 63.75 | 63.87 | 149,183 | -0.18(-0.29%) |
Dec 18, 2019 | 64.60 | 64.60 | 63.97 | 64.05 | 137,489 | -0.49(-0.76%) |
Dec 17, 2019 | 63.93 | 64.61 | 63.79 | 64.54 | 148,853 | +0.69(+1.08%) |
Dec 16, 2019 | 64.14 | 64.84 | 63.70 | 63.85 | 232,718 | +0.25(+0.39%) |
Dec 13, 2019 | 63.56 | 63.96 | 63.00 | 63.60 | 151,129 | +0.04(+0.06%) |
Dec 12, 2019 | 62.50 | 63.91 | 62.29 | 63.56 | 153,176 | +1.16(+1.87%) |
Dec 11, 2019 | 62.58 | 62.95 | 62.30 | 62.40 | 156,867 | -0.31(-0.50%) |
Dec 10, 2019 | 62.24 | 62.76 | 62.13 | 62.71 | 147,003 | +0.48(+0.77%) |
Dec 09, 2019 | 62.18 | 62.44 | 61.89 | 62.23 | 176,315 | -0.06(-0.10%) |
Dec 06, 2019 | 62.17 | 62.87 | 62.17 | 62.30 | 178,360 | +0.53(+0.86%) |
Dec 05, 2019 | 61.09 | 61.93 | 61.07 | 61.76 | 164,324 | +1.14(+1.88%) |
Dec 04, 2019 | 60.40 | 61.07 | 60.40 | 60.62 | 198,238 | +0.44(+0.73%) |
Dec 03, 2019 | 60.54 | 60.54 | 59.70 | 60.18 | 128,614 | -0.88(-1.45%) |
Dec 02, 2019 | 62.06 | 62.24 | 60.91 | 61.06 | 264,854 | -0.79(-1.28%) |
Nov 29, 2019 | 62.11 | 62.38 | 61.81 | 61.85 | 71,561 | -0.56(-0.90%) |
Nov 27, 2019 | 62.32 | 62.72 | 61.40 | 62.41 | 109,844 | +0.43(+0.70%) |
Nov 26, 2019 | 61.91 | 62.55 | 61.80 | 61.98 | 221,329 | -0.19(-0.31%) |
Nov 25, 2019 | 60.81 | 62.20 | 60.81 | 62.18 | 202,580 | +1.43(+2.36%) |
Nov 22, 2019 | 60.59 | 60.95 | 60.26 | 60.74 | 118,762 | +0.26(+0.43%) |
Nov 21, 2019 | 60.74 | 60.74 | 59.67 | 60.48 | 142,621 | +0.08(+0.14%) |
Nov 20, 2019 | 59.95 | 60.71 | 59.77 | 60.40 | 230,875 | +0.05(+0.08%) |
Nov 19, 2019 | 59.86 | 60.38 | 59.61 | 60.35 | 150,045 | +0.65(+1.09%) |
Nov 18, 2019 | 60.25 | 60.50 | 59.60 | 59.70 | 121,796 | -0.76(-1.26%) |
Nov 15, 2019 | 60.81 | 62.97 | 60.35 | 60.47 | 89,832 | -0.16(-0.26%) |
Nov 14, 2019 | 60.55 | 61.03 | 60.32 | 60.62 | 152,249 | -0.07(-0.12%) |
Nov 13, 2019 | 61.11 | 61.16 | 60.67 | 60.70 | 151,821 | -0.81(-1.32%) |
Nov 12, 2019 | 61.36 | 61.61 | 61.07 | 61.50 | 180,491 | +0.12(+0.19%) |
Nov 11, 2019 | 61.29 | 62.02 | 61.15 | 61.38 | 111,243 | -0.37(-0.60%) |
Nov 08, 2019 | 61.75 | 62.25 | 61.41 | 61.75 | 132,682 | -0.08(-0.13%) |
Nov 07, 2019 | 62.32 | 62.67 | 61.79 | 61.84 | 180,624 | +0.13(+0.21%) |
Nov 06, 2019 | 61.59 | 61.84 | 61.05 | 61.71 | 186,921 | -0.10(-0.16%) |
Nov 05, 2019 | 62.06 | 62.69 | 61.72 | 61.81 | 252,539 | +0.29(+0.48%) |
Nov 04, 2019 | 61.06 | 61.68 | 60.76 | 61.51 | 310,695 | +0.85(+1.39%) |
Nov 01, 2019 | 60.49 | 60.96 | 59.91 | 60.67 | 319,526 | +0.66(+1.10%) |
Oct 31, 2019 | 61.63 | 62.05 | 59.29 | 60.01 | 310,020 | -2.04(-3.29%) |
Oct 30, 2019 | 62.58 | 62.58 | 59.79 | 62.05 | 198,448 | +0.05(+0.07%) |
Oct 29, 2019 | 61.61 | 62.68 | 60.94 | 62.00 | 194,960 | +0.54(+0.88%) |
Oct 28, 2019 | 60.58 | 61.52 | 60.54 | 61.46 | 220,925 | +1.23(+2.05%) |
Oct 25, 2019 | 60.17 | 60.69 | 59.74 | 60.23 | 223,059 | +0.02(+0.03%) |
Oct 24, 2019 | 60.95 | 60.95 | 59.95 | 60.21 | 131,433 | -0.61(-1.00%) |
Oct 23, 2019 | 60.76 | 60.87 | 60.08 | 60.81 | 146,676 | +0.11(+0.18%) |
Oct 22, 2019 | 60.39 | 61.34 | 59.85 | 60.70 | 102,498 | +0.22(+0.36%) |
Oct 21, 2019 | 60.34 | 61.02 | 60.18 | 60.48 | 128,301 | +0.72(+1.20%) |
Oct 18, 2019 | 59.12 | 59.90 | 59.12 | 59.77 | 133,770 | +0.36(+0.60%) |
Oct 17, 2019 | 59.34 | 59.44 | 58.72 | 59.41 | 139,622 | +0.30(+0.51%) |
Oct 16, 2019 | 59.02 | 59.61 | 58.79 | 59.10 | 141,817 | +0.17(+0.28%) |
Oct 15, 2019 | 58.49 | 59.38 | 58.06 | 58.94 | 275,009 | +0.61(+1.04%) |
Oct 14, 2019 | 58.01 | 58.57 | 57.77 | 58.33 | 129,183 | -0.09(-0.16%) |
Oct 11, 2019 | 58.76 | 59.79 | 58.41 | 58.42 | 174,010 | +0.58(+1.00%) |
Oct 10, 2019 | 57.67 | 58.40 | 57.23 | 57.84 | 166,022 | +0.54(+0.95%) |
Oct 09, 2019 | 57.76 | 57.76 | 57.05 | 57.30 | 130,593 | +0.06(+0.11%) |
Oct 08, 2019 | 57.01 | 57.73 | 56.85 | 57.24 | 192,306 | -0.60(-1.03%) |
Oct 07, 2019 | 57.88 | 58.43 | 57.73 | 57.84 | 94,842 | -0.07(-0.13%) |
Oct 04, 2019 | 57.48 | 57.93 | 56.81 | 57.91 | 163,569 | +0.63(+1.09%) |
Oct 03, 2019 | 57.58 | 57.85 | 56.53 | 57.28 | 137,427 | -0.42(-0.73%) |
Oct 02, 2019 | 57.41 | 57.86 | 56.90 | 57.71 | 225,341 | -0.08(-0.14%) |
Oct 01, 2019 | 59.89 | 60.09 | 57.66 | 57.79 | 167,289 | -1.59(-2.68%) |
Sep 30, 2019 | 60.17 | 60.51 | 59.32 | 59.38 | 180,166 | -0.49(-0.81%) |
Sep 27, 2019 | 60.00 | 60.87 | 59.54 | 59.87 | 175,750 | +0.36(+0.60%) |
Sep 26, 2019 | 60.35 | 60.70 | 59.46 | 59.51 | 157,814 | -1.01(-1.67%) |
Sep 25, 2019 | 59.33 | 60.73 | 59.28 | 60.52 | 224,638 | +0.97(+1.62%) |
Sep 24, 2019 | 60.70 | 61.16 | 59.34 | 59.56 | 195,371 | -1.05(-1.73%) |
Sep 23, 2019 | 60.07 | 61.04 | 59.74 | 60.60 | 164,957 | +0.40(+0.66%) |
Sep 20, 2019 | 60.81 | 61.23 | 59.78 | 60.21 | 956,187 | -0.60(-0.98%) |
Sep 19, 2019 | 60.20 | 61.28 | 59.94 | 60.81 | 562,828 | +0.65(+1.09%) |
Sep 18, 2019 | 60.29 | 60.54 | 59.56 | 60.15 | 229,333 | -0.46(-0.76%) |
Sep 17, 2019 | 61.04 | 61.04 | 59.90 | 60.61 | 172,643 | -0.64(-1.05%) |
Sep 16, 2019 | 60.93 | 61.99 | 60.76 | 61.26 | 218,559 | -0.23(-0.37%) |
Sep 13, 2019 | 61.40 | 61.94 | 61.05 | 61.49 | 297,992 | +0.73(+1.20%) |
Sep 12, 2019 | 59.52 | 61.06 | 59.12 | 60.76 | 298,906 | +0.85(+1.41%) |
Sep 11, 2019 | 59.01 | 60.30 | 58.14 | 59.91 | 208,295 | +1.22(+2.08%) |
Sep 10, 2019 | 58.16 | 58.85 | 57.54 | 58.69 | 227,626 | +0.63(+1.08%) |
Sep 09, 2019 | 57.21 | 58.33 | 56.85 | 58.07 | 243,235 | +1.22(+2.15%) |
Sep 06, 2019 | 57.42 | 57.62 | 56.77 | 56.84 | 150,375 | -0.42(-0.74%) |
Sep 05, 2019 | 56.86 | 58.17 | 56.80 | 57.26 | 217,763 | +1.02(+1.82%) |
Sep 04, 2019 | 56.60 | 56.60 | 55.79 | 56.24 | 115,732 | +0.27(+0.49%) |
Sep 03, 2019 | 56.57 | 56.74 | 55.37 | 55.96 | 165,763 | -1.06(-1.86%) |
Aug 30, 2019 | 57.59 | 57.89 | 56.86 | 57.03 | 148,080 | -0.32(-0.56%) |
Aug 29, 2019 | 56.47 | 57.47 | 56.47 | 57.35 | 128,172 | +1.43(+2.55%) |
Aug 28, 2019 | 55.31 | 56.51 | 55.07 | 55.92 | 156,130 | +0.39(+0.71%) |
Aug 27, 2019 | 57.02 | 57.02 | 55.20 | 55.52 | 142,829 | -1.13(-1.99%) |
Aug 26, 2019 | 56.10 | 56.65 | 55.74 | 56.65 | 211,837 | +0.99(+1.78%) |
Aug 23, 2019 | 57.76 | 58.21 | 55.60 | 55.66 | 239,223 | -2.45(-4.22%) |
Aug 22, 2019 | 58.51 | 59.05 | 57.90 | 58.11 | 121,419 | -0.25(-0.42%) |
Aug 21, 2019 | 58.60 | 59.11 | 57.94 | 58.36 | 211,612 | +0.21(+0.36%) |
Aug 20, 2019 | 58.70 | 58.84 | 58.02 | 58.15 | 119,631 | -0.98(-1.66%) |
Aug 19, 2019 | 59.15 | 59.51 | 58.67 | 59.13 | 151,622 | +0.83(+1.43%) |
Aug 16, 2019 | 57.24 | 58.42 | 57.24 | 58.30 | 178,570 | +1.45(+2.54%) |
Aug 15, 2019 | 57.59 | 57.97 | 56.58 | 56.85 | 237,495 | -0.69(-1.19%) |
Aug 14, 2019 | 58.43 | 58.59 | 57.19 | 57.54 | 128,381 | -2.10(-3.51%) |
Aug 13, 2019 | 58.87 | 60.60 | 58.87 | 59.63 | 145,267 | +0.64(+1.09%) |
Aug 12, 2019 | 59.61 | 59.73 | 58.98 | 58.99 | 150,748 | -1.15(-1.92%) |
Aug 09, 2019 | 60.33 | 60.57 | 59.91 | 60.15 | 199,662 | -0.57(-0.93%) |
Aug 08, 2019 | 59.80 | 60.87 | 59.49 | 60.71 | 281,947 | +1.56(+2.63%) |
Aug 07, 2019 | 57.90 | 59.29 | 57.37 | 59.16 | 317,657 | +0.17(+0.29%) |
Aug 06, 2019 | 58.79 | 59.07 | 57.54 | 58.98 | 248,782 | +0.98(+1.69%) |
Aug 05, 2019 | 58.97 | 59.17 | 56.87 | 58.00 | 211,484 | -2.04(-3.40%) |
Aug 02, 2019 | 60.41 | 61.11 | 59.62 | 60.05 | 242,173 | -0.69(-1.13%) |
Aug 01, 2019 | 62.52 | 63.08 | 60.39 | 60.73 | 234,788 | -1.73(-2.77%) |
Jul 31, 2019 | 62.23 | 63.42 | 61.55 | 62.46 | 442,132 | +0.28(+0.46%) |
Jul 30, 2019 | 60.95 | 62.24 | 60.02 | 62.18 | 212,683 | +0.63(+1.03%) |
Jul 29, 2019 | 62.10 | 62.32 | 61.30 | 61.55 | 161,963 | -0.63(-1.02%) |
Jul 26, 2019 | 61.43 | 62.46 | 61.40 | 62.18 | 217,038 | +0.92(+1.49%) |
Jul 25, 2019 | 61.86 | 61.88 | 60.88 | 61.26 | 240,842 | -0.40(-0.65%) |
Jul 24, 2019 | 59.73 | 62.04 | 59.65 | 61.66 | 231,376 | +1.97(+3.30%) |
Jul 23, 2019 | 59.28 | 59.73 | 58.97 | 59.70 | 103,213 | +0.74(+1.26%) |
Jul 22, 2019 | 58.84 | 59.06 | 58.51 | 58.96 | 111,669 | -0.03(-0.05%) |
Jul 19, 2019 | 58.54 | 59.32 | 58.54 | 58.98 | 114,420 | +0.27(+0.45%) |
Jul 18, 2019 | 58.55 | 59.13 | 58.46 | 58.72 | 132,988 | +0.24(+0.41%) |
Jul 17, 2019 | 58.61 | 59.07 | 58.21 | 58.48 | 199,206 | -0.42(-0.71%) |
Jul 16, 2019 | 59.11 | 59.45 | 58.61 | 58.90 | 160,699 | -0.08(-0.14%) |
Jul 15, 2019 | 60.02 | 60.25 | 58.87 | 58.98 | 155,210 | -1.04(-1.74%) |
Jul 12, 2019 | 59.63 | 60.26 | 59.47 | 60.03 | 147,096 | +0.50(+0.85%) |
Jul 11, 2019 | 59.24 | 59.60 | 58.78 | 59.52 | 146,992 | +0.34(+0.57%) |
Jul 10, 2019 | 59.66 | 59.77 | 58.92 | 59.19 | 153,604 | -0.46(-0.77%) |
Jul 09, 2019 | 58.83 | 59.65 | 58.81 | 59.64 | 121,496 | +0.47(+0.79%) |
Jul 08, 2019 | 59.58 | 59.65 | 58.98 | 59.18 | 247,358 | -0.97(-1.61%) |
Jul 05, 2019 | 59.42 | 60.16 | 59.22 | 60.15 | 129,720 | +0.92(+1.56%) |
Jul 03, 2019 | 59.22 | 59.62 | 59.04 | 59.22 | 90,378 | +0.16(+0.26%) |
Jul 02, 2019 | 59.87 | 60.05 | 58.51 | 59.07 | 237,787 | -1.18(-1.96%) |
Jul 01, 2019 | 60.55 | 60.91 | 59.79 | 60.25 | 262,989 | +0.02(+0.03%) |
Jun 28, 2019 | 59.42 | 60.58 | 59.11 | 60.23 | 497,571 | +1.15(+1.95%) |
Jun 27, 2019 | 57.53 | 59.13 | 57.53 | 59.08 | 261,173 | +1.35(+2.35%) |
Jun 26, 2019 | 57.78 | 58.17 | 57.56 | 57.72 | 150,764 | +0.23(+0.40%) |
Jun 25, 2019 | 57.83 | 57.83 | 56.83 | 57.49 | 182,393 | -0.20(-0.35%) |
Jun 24, 2019 | 57.48 | 58.43 | 57.48 | 57.69 | 250,686 | -0.17(-0.30%) |
Jun 21, 2019 | 57.69 | 58.23 | 57.65 | 57.87 | 517,242 | -0.05(-0.08%) |
Jun 20, 2019 | 58.38 | 58.38 | 57.14 | 57.91 | 172,534 | +0.05(+0.09%) |
Jun 19, 2019 | 58.31 | 58.65 | 57.67 | 57.86 | 242,407 | -0.20(-0.35%) |
Jun 18, 2019 | 57.25 | 58.40 | 57.08 | 58.06 | 197,443 | +0.81(+1.41%) |
Jun 17, 2019 | 58.05 | 58.21 | 57.08 | 57.25 | 181,076 | -0.81(-1.39%) |
Jun 14, 2019 | 58.36 | 58.39 | 57.56 | 58.06 | 166,439 | -0.29(-0.50%) |
Jun 13, 2019 | 58.55 | 58.87 | 58.10 | 58.35 | 138,064 | +0.12(+0.20%) |
Jun 12, 2019 | 57.97 | 58.43 | 57.44 | 58.23 | 235,854 | +0.25(+0.43%) |
Jun 11, 2019 | 58.07 | 58.41 | 57.72 | 57.99 | 187,473 | +0.24(+0.41%) |
Jun 10, 2019 | 57.60 | 58.38 | 57.60 | 57.75 | 240,038 | +0.49(+0.86%) |
Jun 07, 2019 | 57.27 | 57.51 | 56.78 | 57.25 | 147,752 | -0.12(-0.21%) |
Jun 06, 2019 | 57.67 | 57.97 | 56.68 | 57.37 | 196,327 | +0.00(+0.00%) |
Jun 05, 2019 | 57.68 | 58.41 | 56.66 | 57.37 | 163,645 | -0.46(-0.79%) |
Jun 04, 2019 | 56.71 | 58.04 | 56.53 | 57.83 | 323,018 | +1.85(+3.30%) |
Jun 03, 2019 | 56.07 | 57.56 | 55.68 | 55.98 | 529,827 | -0.25(-0.44%) |
May 31, 2019 | 56.72 | 56.95 | 56.15 | 56.23 | 308,448 | -1.24(-2.16%) |
May 30, 2019 | 58.32 | 58.79 | 56.92 | 57.46 | 257,473 | -0.91(-1.56%) |
May 29, 2019 | 58.13 | 58.58 | 57.68 | 58.38 | 406,698 | -0.16(-0.28%) |
May 28, 2019 | 59.12 | 59.58 | 58.50 | 58.54 | 409,888 | -0.70(-1.18%) |
May 24, 2019 | 59.36 | 59.65 | 58.90 | 59.24 | 458,774 | +0.19(+0.32%) |
May 23, 2019 | 59.99 | 59.99 | 58.62 | 59.05 | 154,237 | -1.57(-2.58%) |
May 22, 2019 | 61.58 | 61.69 | 60.60 | 60.62 | 147,037 | -1.18(-1.92%) |
May 21, 2019 | 61.44 | 61.92 | 61.44 | 61.80 | 182,386 | +0.65(+1.06%) |
May 20, 2019 | 60.18 | 61.44 | 59.67 | 61.15 | 274,870 | +0.59(+0.98%) |
May 17, 2019 | 61.23 | 62.00 | 60.11 | 60.56 | 956,200 | -1.16(-1.87%) |
May 16, 2019 | 61.44 | 62.40 | 61.14 | 61.72 | 240,370 | +0.59(+0.97%) |
May 15, 2019 | 61.59 | 62.25 | 60.46 | 61.13 | 181,043 | -0.99(-1.60%) |
May 14, 2019 | 61.43 | 62.58 | 60.91 | 62.12 | 237,490 | +0.93(+1.52%) |
May 13, 2019 | 62.96 | 62.96 | 60.93 | 61.19 | 314,058 | -2.88(-4.49%) |
May 10, 2019 | 63.73 | 64.13 | 62.83 | 64.07 | 179,095 | +0.12(+0.18%) |
May 09, 2019 | 63.67 | 64.23 | 63.07 | 63.95 | 146,235 | -0.39(-0.61%) |
May 08, 2019 | 64.77 | 65.24 | 64.30 | 64.34 | 183,869 | -0.66(-1.02%) |
May 07, 2019 | 64.68 | 65.21 | 64.39 | 65.00 | 318,048 | -0.29(-0.45%) |
May 06, 2019 | 63.83 | 65.54 | 63.30 | 65.30 | 233,242 | +0.47(+0.73%) |
May 03, 2019 | 63.74 | 64.87 | 63.44 | 64.82 | 189,746 | +1.47(+2.31%) |
May 02, 2019 | 62.77 | 63.68 | 62.69 | 63.36 | 158,433 | +0.63(+1.00%) |
May 01, 2019 | 64.08 | 64.18 | 62.63 | 62.73 | 286,565 | -0.89(-1.40%) |
Apr 30, 2019 | 64.46 | 64.66 | 63.46 | 63.62 | 218,952 | -0.91(-1.41%) |
Apr 29, 2019 | 63.37 | 64.74 | 63.37 | 64.53 | 244,839 | +1.09(+1.72%) |
Apr 26, 2019 | 62.71 | 63.55 | 62.48 | 63.44 | 244,320 | +0.47(+0.75%) |
Apr 25, 2019 | 61.65 | 63.34 | 61.62 | 62.96 | 323,119 | +1.07(+1.72%) |
Apr 24, 2019 | 62.36 | 62.88 | 61.07 | 61.90 | 283,716 | +0.58(+0.95%) |
Apr 23, 2019 | 61.02 | 61.50 | 59.40 | 61.32 | 356,760 | +1.70(+2.86%) |
Apr 22, 2019 | 59.80 | 60.69 | 58.98 | 59.61 | 351,245 | -0.20(-0.33%) |
Apr 18, 2019 | 61.05 | 61.90 | 57.46 | 59.81 | 317,123 | -1.50(-2.45%) |
Apr 17, 2019 | 61.73 | 61.97 | 61.11 | 61.32 | 213,633 | -0.53(-0.85%) |
Apr 16, 2019 | 60.39 | 62.00 | 60.22 | 61.84 | 205,920 | +1.59(+2.65%) |
Apr 15, 2019 | 61.28 | 61.91 | 60.10 | 60.25 | 118,322 | -1.09(-1.78%) |
Apr 12, 2019 | 60.29 | 61.40 | 60.19 | 61.34 | 229,716 | +1.59(+2.67%) |
Apr 11, 2019 | 60.06 | 60.50 | 59.58 | 59.75 | 158,944 | -0.07(-0.12%) |
Apr 10, 2019 | 59.09 | 59.86 | 58.76 | 59.82 | 219,662 | +0.72(+1.22%) |
Apr 09, 2019 | 59.74 | 59.76 | 59.00 | 59.10 | 235,324 | -0.77(-1.29%) |
Apr 08, 2019 | 60.17 | 60.33 | 59.74 | 59.88 | 353,364 | -0.30(-0.50%) |
Apr 05, 2019 | 59.96 | 60.21 | 59.56 | 60.18 | 217,308 | +0.46(+0.78%) |
Apr 04, 2019 | 59.13 | 60.04 | 59.13 | 59.71 | 245,045 | +0.70(+1.19%) |
Apr 03, 2019 | 60.21 | 60.21 | 58.88 | 59.01 | 144,371 | -0.16(-0.28%) |
Apr 02, 2019 | 59.34 | 59.54 | 58.97 | 59.18 | 228,484 | -0.11(-0.18%) |
Apr 01, 2019 | 58.82 | 59.49 | 58.67 | 59.29 | 356,299 | +0.97(+1.66%) |
Mar 29, 2019 | 59.58 | 59.74 | 58.21 | 58.32 | 277,921 | -0.80(-1.36%) |
Mar 28, 2019 | 58.35 | 59.15 | 58.21 | 59.12 | 135,518 | +0.77(+1.33%) |
Mar 27, 2019 | 57.51 | 58.68 | 57.46 | 58.35 | 163,149 | +0.65(+1.12%) |
Mar 26, 2019 | 56.51 | 57.74 | 56.51 | 57.70 | 177,952 | +1.50(+2.67%) |
Mar 25, 2019 | 56.38 | 57.13 | 55.76 | 56.20 | 245,203 | -0.11(-0.19%) |
Mar 22, 2019 | 57.73 | 58.19 | 55.62 | 56.31 | 361,045 | -1.96(-3.36%) |
Mar 21, 2019 | 58.59 | 59.19 | 58.20 | 58.27 | 333,790 | -0.86(-1.45%) |
Mar 20, 2019 | 60.70 | 61.00 | 59.03 | 59.12 | 409,451 | -1.62(-2.67%) |
Mar 19, 2019 | 62.37 | 62.37 | 60.62 | 60.74 | 251,141 | -1.29(-2.08%) |
Mar 18, 2019 | 61.24 | 62.27 | 60.88 | 62.04 | 343,161 | +0.96(+1.57%) |
Mar 15, 2019 | 60.42 | 61.46 | 57.89 | 61.08 | 788,744 | +0.77(+1.27%) |
Mar 14, 2019 | 60.10 | 60.47 | 59.80 | 60.31 | 200,398 | +0.28(+0.47%) |
Mar 13, 2019 | 60.19 | 60.37 | 59.69 | 60.03 | 293,527 | +0.11(+0.18%) |
Mar 12, 2019 | 60.72 | 60.86 | 59.77 | 59.92 | 254,269 | -0.77(-1.26%) |
Mar 11, 2019 | 59.84 | 60.72 | 59.45 | 60.69 | 263,839 | +1.06(+1.77%) |
Mar 08, 2019 | 59.63 | 60.07 | 59.29 | 59.63 | 250,360 | -0.38(-0.64%) |
Mar 07, 2019 | 60.51 | 60.73 | 59.74 | 60.01 | 189,902 | -0.74(-1.22%) |
Mar 06, 2019 | 62.43 | 62.52 | 60.54 | 60.76 | 194,527 | -1.53(-2.46%) |
Mar 05, 2019 | 62.13 | 62.46 | 61.22 | 62.29 | 329,381 | +0.06(+0.10%) |
Mar 04, 2019 | 62.68 | 63.21 | 61.89 | 62.23 | 235,033 | -0.54(-0.87%) |