Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.14 | 67.76 | 65.14 | 67.72 | 65,866 | +2.58(+3.95%) |
May 28, 2020 | 62.99 | 65.62 | 62.99 | 65.14 | 92,482 | +1.17(+1.84%) |
May 27, 2020 | 66.46 | 66.46 | 63.08 | 63.97 | 370,104 | -2.57(-3.86%) |
May 26, 2020 | 69.14 | 69.14 | 66.50 | 66.53 | 129,783 | -1.76(-2.57%) |
May 22, 2020 | 67.61 | 68.62 | 66.85 | 68.29 | 79,141 | +0.35(+0.51%) |
May 21, 2020 | 70.46 | 70.46 | 67.82 | 67.94 | 133,255 | -2.26(-3.22%) |
May 20, 2020 | 70.50 | 70.65 | 69.19 | 70.20 | 87,688 | +0.32(+0.45%) |
May 19, 2020 | 69.67 | 70.62 | 69.39 | 69.89 | 97,312 | +0.71(+1.03%) |
May 18, 2020 | 70.56 | 70.99 | 68.75 | 69.18 | 156,437 | -0.89(-1.27%) |
May 15, 2020 | 69.24 | 70.26 | 68.95 | 70.07 | 94,544 | +0.44(+0.64%) |
May 14, 2020 | 70.35 | 70.35 | 69.25 | 69.62 | 175,500 | -0.68(-0.97%) |
May 13, 2020 | 70.04 | 70.62 | 68.77 | 70.30 | 231,955 | +0.75(+1.08%) |
May 12, 2020 | 68.77 | 70.97 | 68.09 | 69.55 | 182,602 | +1.09(+1.59%) |
May 11, 2020 | 68.13 | 68.92 | 67.90 | 68.47 | 140,033 | +0.75(+1.10%) |
May 08, 2020 | 67.95 | 68.08 | 66.92 | 67.72 | 70,224 | +0.47(+0.70%) |
May 07, 2020 | 67.99 | 67.99 | 66.45 | 67.25 | 109,967 | -0.20(-0.29%) |
May 06, 2020 | 66.27 | 67.45 | 65.70 | 67.45 | 198,984 | +1.61(+2.44%) |
May 05, 2020 | 64.24 | 66.19 | 63.90 | 65.84 | 71,355 | +2.65(+4.20%) |
May 04, 2020 | 63.03 | 63.56 | 62.51 | 63.19 | 57,890 | +0.32(+0.50%) |
May 01, 2020 | 63.66 | 63.66 | 62.60 | 62.87 | 83,802 | -1.83(-2.82%) |
Apr 30, 2020 | 63.87 | 64.70 | 63.87 | 64.70 | 68,756 | +0.83(+1.30%) |
Apr 29, 2020 | 64.25 | 64.44 | 63.08 | 63.87 | 101,227 | +0.24(+0.37%) |
Apr 28, 2020 | 66.55 | 66.55 | 63.22 | 63.63 | 148,442 | -2.28(-3.46%) |
Apr 27, 2020 | 66.61 | 67.09 | 65.62 | 65.91 | 209,839 | +0.04(+0.06%) |
Apr 24, 2020 | 64.65 | 66.03 | 64.65 | 65.87 | 82,890 | +1.08(+1.66%) |
Apr 23, 2020 | 65.90 | 65.90 | 64.26 | 64.80 | 111,072 | -0.23(-0.35%) |
Apr 22, 2020 | 62.85 | 65.10 | 62.85 | 65.02 | 84,096 | +2.23(+3.55%) |
Apr 21, 2020 | 64.75 | 64.75 | 61.87 | 62.79 | 98,479 | -1.31(-2.05%) |
Apr 20, 2020 | 63.21 | 64.92 | 62.59 | 64.11 | 249,389 | +1.93(+3.11%) |
Apr 17, 2020 | 63.02 | 63.23 | 60.86 | 62.17 | 147,338 | -0.93(-1.47%) |
Apr 16, 2020 | 61.89 | 63.10 | 61.31 | 63.10 | 164,035 | +2.01(+3.30%) |
Apr 15, 2020 | 59.46 | 61.15 | 59.36 | 61.09 | 129,617 | +1.63(+2.74%) |
Apr 14, 2020 | 59.59 | 60.22 | 58.95 | 59.46 | 81,780 | +1.12(+1.91%) |
Apr 13, 2020 | 57.64 | 58.60 | 56.86 | 58.34 | 41,748 | +1.18(+2.07%) |
Apr 09, 2020 | 57.51 | 57.51 | 56.35 | 57.16 | 52,997 | +0.22(+0.38%) |
Apr 08, 2020 | 56.63 | 56.99 | 56.14 | 56.94 | 63,853 | +0.57(+1.02%) |
Apr 07, 2020 | 57.12 | 57.12 | 55.46 | 56.37 | 33,064 | +0.21(+0.37%) |
Apr 06, 2020 | 56.12 | 57.24 | 55.57 | 56.16 | 59,956 | +1.98(+3.65%) |
Apr 03, 2020 | 54.70 | 54.87 | 54.03 | 54.18 | 41,242 | -0.11(-0.20%) |
Apr 02, 2020 | 55.17 | 55.17 | 54.10 | 54.29 | 10,513 | -0.40(-0.73%) |
Apr 01, 2020 | 54.77 | 55.28 | 54.50 | 54.69 | 47,527 | -0.62(-1.13%) |
Mar 31, 2020 | 55.01 | 55.66 | 54.71 | 55.31 | 48,579 | +0.94(+1.72%) |
Mar 30, 2020 | 54.59 | 54.71 | 53.71 | 54.37 | 25,320 | +0.68(+1.27%) |
Mar 27, 2020 | 53.78 | 53.91 | 52.88 | 53.69 | 22,090 | -0.17(-0.31%) |
Mar 26, 2020 | 53.02 | 53.91 | 52.39 | 53.86 | 37,117 | +1.37(+2.60%) |
Mar 25, 2020 | 53.60 | 53.88 | 52.28 | 52.49 | 98,394 | -0.26(-0.49%) |
Mar 24, 2020 | 52.40 | 52.89 | 52.22 | 52.75 | 91,540 | +0.40(+0.77%) |
Mar 23, 2020 | 50.89 | 52.42 | 50.44 | 52.35 | 139,484 | +1.52(+2.99%) |
Mar 20, 2020 | 51.92 | 52.12 | 50.74 | 50.83 | 24,522 | -0.20(-0.39%) |
Mar 19, 2020 | 52.22 | 52.22 | 50.82 | 51.03 | 84,742 | +0.23(+0.45%) |
Mar 18, 2020 | 48.45 | 51.15 | 48.45 | 50.80 | 16,182 | -0.21(-0.40%) |
Mar 17, 2020 | 50.70 | 51.32 | 48.97 | 51.01 | 31,707 | +1.93(+3.94%) |
Mar 16, 2020 | 47.32 | 50.00 | 47.32 | 49.08 | 8,969 | -0.55(-1.12%) |
Mar 13, 2020 | 48.89 | 49.69 | 48.38 | 49.63 | 6,688 | +1.16(+2.40%) |
Mar 12, 2020 | 47.75 | 49.41 | 47.38 | 48.47 | 17,010 | -1.71(-3.41%) |
Mar 11, 2020 | 50.02 | 51.07 | 50.02 | 50.18 | 10,829 | -1.18(-2.31%) |
Mar 10, 2020 | 52.79 | 52.79 | 50.86 | 51.37 | 2,052 | -0.02(-0.04%) |
Mar 09, 2020 | 47.51 | 51.84 | 47.51 | 51.39 | 8,680 | -1.45(-2.74%) |
Mar 06, 2020 | 52.37 | 53.03 | 52.30 | 52.84 | 8,816 | -0.92(-1.70%) |
Mar 05, 2020 | 52.46 | 53.97 | 52.46 | 53.75 | 14,949 | +0.48(+0.90%) |
Mar 04, 2020 | 52.79 | 53.45 | 52.79 | 53.27 | 3,633 | +0.54(+1.02%) |
Mar 03, 2020 | 53.85 | 53.85 | 52.16 | 52.74 | 14,311 | -0.64(-1.20%) |
Mar 02, 2020 | 53.52 | 53.52 | 52.65 | 53.38 | 50,991 | +0.54(+1.02%) |
Feb 28, 2020 | 51.41 | 52.86 | 51.41 | 52.84 | 11,248 | +0.15(+0.28%) |
Feb 27, 2020 | 52.79 | 53.88 | 52.41 | 52.69 | 4,068 | -0.73(-1.36%) |
Feb 26, 2020 | 53.28 | 53.98 | 53.10 | 53.42 | 6,236 | +0.05(+0.09%) |
Feb 25, 2020 | 54.00 | 54.44 | 53.25 | 53.36 | 24,235 | -0.71(-1.31%) |
Feb 24, 2020 | 53.07 | 54.29 | 53.07 | 54.08 | 8,747 | -1.42(-2.55%) |
Feb 21, 2020 | 55.74 | 55.74 | 54.92 | 55.49 | 1,925 | -0.13(-0.24%) |
Feb 20, 2020 | 54.74 | 55.75 | 54.74 | 55.62 | 9,618 | +1.56(+2.89%) |
Feb 19, 2020 | 54.28 | 54.28 | 53.93 | 54.06 | 9,132 | -0.64(-1.16%) |
Feb 18, 2020 | 53.86 | 54.70 | 53.86 | 54.70 | 4,879 | +0.66(+1.22%) |
Feb 14, 2020 | 53.87 | 54.04 | 53.84 | 54.04 | 3,546 | +0.23(+0.42%) |
Feb 13, 2020 | 53.65 | 54.11 | 53.62 | 53.81 | 6,549 | -0.58(-1.07%) |
Feb 12, 2020 | 53.85 | 54.45 | 53.85 | 54.40 | 5,644 | +0.69(+1.29%) |
Feb 11, 2020 | 53.62 | 54.21 | 53.62 | 53.70 | 2,364 | +0.10(+0.19%) |
Feb 10, 2020 | 52.77 | 53.61 | 52.77 | 53.61 | 1,092 | +0.69(+1.31%) |
Feb 07, 2020 | 52.53 | 53.23 | 52.53 | 52.91 | 2,938 | -0.08(-0.15%) |
Feb 06, 2020 | 52.51 | 53.16 | 52.51 | 52.99 | 3,639 | +0.44(+0.84%) |
Feb 05, 2020 | 54.16 | 54.16 | 52.51 | 52.55 | 22,709 | -0.83(-1.56%) |
Feb 04, 2020 | 52.42 | 53.38 | 52.42 | 53.38 | 32,723 | +1.19(+2.28%) |
Feb 03, 2020 | 51.88 | 52.36 | 51.88 | 52.19 | 6,151 | +0.35(+0.67%) |
Jan 31, 2020 | 52.15 | 52.15 | 51.85 | 51.85 | 61,813 | +0.34(+0.65%) |
Jan 30, 2020 | 50.66 | 51.51 | 50.66 | 51.51 | 3,536 | +0.48(+0.95%) |
Jan 29, 2020 | 51.10 | 51.38 | 51.03 | 51.03 | 3,612 | -0.38(-0.74%) |
Jan 28, 2020 | 50.90 | 51.41 | 50.90 | 51.41 | 961 | +0.62(+1.21%) |
Jan 27, 2020 | 50.00 | 50.89 | 50.00 | 50.79 | 10,613 | -0.64(-1.25%) |
Jan 24, 2020 | 51.97 | 52.17 | 51.21 | 51.43 | 5,370 | -0.49(-0.95%) |
Jan 23, 2020 | 51.91 | 51.94 | 51.81 | 51.93 | 18,194 | -0.36(-0.69%) |
Jan 22, 2020 | 52.91 | 52.91 | 52.21 | 52.29 | 28,730 | -0.30(-0.57%) |
Jan 21, 2020 | 51.88 | 52.59 | 51.75 | 52.59 | 5,830 | +0.31(+0.60%) |
Jan 17, 2020 | 52.20 | 52.31 | 52.08 | 52.28 | 6,181 | +0.19(+0.37%) |
Jan 16, 2020 | 51.96 | 52.11 | 51.74 | 52.09 | 3,222 | +0.35(+0.67%) |
Jan 15, 2020 | 51.32 | 51.99 | 51.32 | 51.74 | 2,700 | +0.31(+0.61%) |
Jan 14, 2020 | 51.51 | 51.55 | 51.23 | 51.42 | 4,013 | -0.10(-0.19%) |
Jan 13, 2020 | 50.59 | 51.52 | 50.59 | 51.52 | 3,056 | +1.30(+2.58%) |
Jan 10, 2020 | 50.79 | 50.79 | 50.15 | 50.23 | 3,040 | -0.19(-0.38%) |
Jan 09, 2020 | 50.26 | 50.59 | 50.15 | 50.42 | 4,342 | +0.69(+1.40%) |
Jan 08, 2020 | 49.54 | 50.04 | 49.46 | 49.72 | 6,420 | -0.00(-0.01%) |
Jan 07, 2020 | 49.32 | 49.74 | 49.15 | 49.73 | 6,810 | +0.34(+0.68%) |
Jan 06, 2020 | 48.89 | 49.39 | 48.82 | 49.39 | 3,966 | +0.17(+0.35%) |
Jan 03, 2020 | 48.82 | 49.37 | 48.82 | 49.22 | 2,128 | -0.17(-0.34%) |
Jan 02, 2020 | 49.07 | 49.41 | 49.01 | 49.39 | 7,353 | +1.01(+2.08%) |
Dec 31, 2019 | 48.14 | 48.38 | 48.10 | 48.38 | 12,464 | +0.13(+0.27%) |
Dec 30, 2019 | 48.87 | 48.87 | 48.26 | 48.26 | 2,964 | -0.68(-1.39%) |
Dec 27, 2019 | 49.34 | 49.34 | 48.94 | 48.94 | 2,634 | -0.25(-0.50%) |
Dec 26, 2019 | 48.41 | 49.23 | 48.41 | 49.18 | 2,964 | +0.68(+1.41%) |
Dec 24, 2019 | 48.42 | 48.62 | 48.42 | 48.50 | 1,520 | +0.03(+0.06%) |
Dec 23, 2019 | 48.16 | 48.47 | 48.16 | 48.47 | 2,177 | +0.31(+0.63%) |
Dec 20, 2019 | 47.83 | 48.24 | 47.83 | 48.17 | 1,722 | +0.33(+0.70%) |
Dec 19, 2019 | 47.52 | 47.93 | 47.52 | 47.83 | 4,290 | +0.16(+0.35%) |
Dec 18, 2019 | 47.82 | 48.01 | 47.67 | 47.67 | 6,724 | -0.28(-0.58%) |
Dec 17, 2019 | 48.09 | 48.09 | 47.74 | 47.95 | 7,541 | -0.32(-0.66%) |
Dec 16, 2019 | 48.00 | 48.32 | 48.00 | 48.27 | 6,740 | +0.15(+0.31%) |
Dec 13, 2019 | 48.29 | 48.46 | 48.11 | 48.12 | 2,026 | +0.19(+0.41%) |
Dec 12, 2019 | 47.64 | 48.16 | 47.64 | 47.92 | 3,150 | +0.14(+0.29%) |
Dec 11, 2019 | 47.06 | 47.92 | 47.06 | 47.78 | 2,714 | +0.62(+1.32%) |
Dec 10, 2019 | 46.88 | 47.42 | 46.88 | 47.16 | 872 | +0.34(+0.72%) |
Dec 09, 2019 | 46.90 | 47.28 | 46.82 | 46.82 | 3,087 | -0.25(-0.53%) |
Dec 06, 2019 | 47.24 | 47.29 | 46.92 | 47.07 | 2,533 | -0.22(-0.46%) |
Dec 05, 2019 | 47.01 | 47.46 | 47.01 | 47.29 | 3,588 | +0.12(+0.26%) |
Dec 04, 2019 | 47.62 | 47.64 | 47.17 | 47.17 | 3,943 | -0.63(-1.32%) |
Dec 03, 2019 | 47.16 | 47.80 | 46.92 | 47.80 | 5,201 | +0.34(+0.72%) |
Dec 02, 2019 | 47.69 | 47.76 | 46.87 | 47.45 | 5,196 | -0.39(-0.82%) |
Nov 29, 2019 | 48.24 | 48.24 | 47.83 | 47.85 | 1,824 | -0.27(-0.56%) |
Nov 27, 2019 | 47.58 | 48.16 | 47.58 | 48.11 | 7,296 | +0.47(+0.98%) |
Nov 26, 2019 | 47.26 | 47.65 | 47.26 | 47.65 | 8,835 | +0.29(+0.62%) |
Nov 25, 2019 | 46.87 | 47.39 | 46.87 | 47.36 | 7,377 | +0.48(+1.03%) |
Nov 22, 2019 | 46.39 | 46.90 | 46.39 | 46.87 | 2,938 | +0.49(+1.05%) |
Nov 21, 2019 | 46.16 | 46.42 | 46.16 | 46.39 | 2,596 | +0.09(+0.19%) |
Nov 20, 2019 | 46.19 | 46.64 | 46.17 | 46.30 | 1,468 | -0.65(-1.38%) |
Nov 19, 2019 | 46.51 | 46.98 | 46.51 | 46.95 | 3,659 | +0.55(+1.18%) |
Nov 18, 2019 | 46.32 | 46.54 | 46.29 | 46.40 | 4,699 | -0.06(-0.13%) |
Nov 15, 2019 | 46.22 | 46.63 | 46.22 | 46.46 | 2,128 | +0.25(+0.54%) |
Nov 14, 2019 | 46.09 | 46.21 | 46.03 | 46.21 | 1,173 | -0.01(-0.03%) |
Nov 13, 2019 | 46.29 | 46.29 | 46.05 | 46.22 | 1,403 | -0.39(-0.84%) |
Nov 12, 2019 | 46.43 | 46.67 | 46.37 | 46.61 | 6,133 | +0.22(+0.47%) |
Nov 11, 2019 | 46.20 | 46.39 | 46.20 | 46.39 | 2,805 | +0.01(+0.03%) |
Nov 08, 2019 | 46.43 | 46.49 | 46.32 | 46.38 | 4,053 | +0.56(+1.23%) |
Nov 07, 2019 | 45.99 | 46.23 | 45.81 | 45.81 | 1,721 | -0.25(-0.54%) |
Nov 06, 2019 | 46.20 | 46.20 | 46.03 | 46.06 | 8,888 | -0.36(-0.78%) |
Nov 05, 2019 | 46.42 | 46.46 | 46.21 | 46.43 | 70,886 | -0.20(-0.43%) |
Nov 04, 2019 | 46.30 | 46.84 | 46.30 | 46.63 | 5,436 | +0.39(+0.85%) |
Nov 01, 2019 | 46.59 | 46.59 | 46.24 | 46.24 | 2,736 | -0.24(-0.52%) |
Oct 31, 2019 | 47.16 | 47.16 | 46.48 | 46.48 | 11,888 | -0.87(-1.84%) |
Oct 30, 2019 | 47.23 | 47.39 | 47.23 | 47.35 | 1,264 | +0.49(+1.05%) |
Oct 29, 2019 | 47.62 | 47.62 | 46.71 | 46.86 | 6,098 | -1.64(-3.37%) |
Oct 28, 2019 | 48.27 | 48.56 | 48.16 | 48.50 | 4,239 | +0.12(+0.25%) |
Oct 25, 2019 | 48.12 | 48.39 | 48.12 | 48.38 | 1,520 | +0.40(+0.83%) |
Oct 24, 2019 | 47.81 | 47.98 | 47.73 | 47.98 | 1,141 | +0.24(+0.51%) |
Oct 23, 2019 | 47.53 | 47.74 | 47.53 | 47.74 | 4,416 | +0.08(+0.17%) |
Oct 22, 2019 | 48.08 | 48.36 | 47.66 | 47.66 | 2,561 | -0.27(-0.56%) |
Oct 21, 2019 | 47.82 | 48.05 | 47.62 | 47.93 | 3,628 | +0.56(+1.18%) |
Oct 18, 2019 | 47.88 | 47.88 | 47.16 | 47.37 | 2,432 | -0.86(-1.78%) |
Oct 17, 2019 | 48.00 | 48.27 | 48.00 | 48.23 | 3,839 | +0.52(+1.09%) |
Oct 16, 2019 | 47.59 | 48.05 | 47.59 | 47.70 | 5,557 | -0.05(-0.10%) |
Oct 15, 2019 | 46.95 | 47.81 | 46.95 | 47.75 | 3,542 | +0.67(+1.42%) |
Oct 14, 2019 | 47.39 | 47.39 | 46.89 | 47.08 | 2,025 | -0.14(-0.30%) |
Oct 11, 2019 | 46.74 | 47.53 | 46.74 | 47.23 | 3,141 | +0.55(+1.18%) |
Oct 10, 2019 | 46.66 | 46.75 | 46.65 | 46.68 | 3,638 | -0.15(-0.31%) |
Oct 09, 2019 | 46.47 | 46.92 | 46.47 | 46.82 | 3,248 | +0.28(+0.59%) |
Oct 08, 2019 | 46.85 | 46.85 | 46.55 | 46.55 | 5,019 | -0.63(-1.34%) |
Oct 07, 2019 | 47.53 | 47.53 | 47.05 | 47.18 | 1,312 | -0.16(-0.34%) |
Oct 04, 2019 | 46.64 | 47.45 | 46.64 | 47.34 | 2,128 | +0.55(+1.17%) |
Oct 03, 2019 | 45.99 | 46.80 | 45.87 | 46.80 | 1,907 | +0.67(+1.45%) |
Oct 02, 2019 | 46.12 | 46.13 | 45.50 | 46.13 | 4,232 | -0.17(-0.37%) |
Oct 01, 2019 | 46.49 | 46.78 | 46.25 | 46.30 | 3,974 | -0.23(-0.50%) |
Sep 30, 2019 | 46.43 | 47.12 | 46.43 | 46.53 | 7,130 | -0.09(-0.19%) |
Sep 27, 2019 | 47.62 | 47.62 | 46.32 | 46.62 | 4,762 | -0.83(-1.74%) |
Sep 26, 2019 | 47.76 | 47.78 | 47.44 | 47.44 | 2,148 | -0.53(-1.10%) |
Sep 25, 2019 | 47.41 | 47.98 | 47.14 | 47.97 | 39,619 | +0.58(+1.22%) |
Sep 24, 2019 | 48.74 | 48.98 | 47.37 | 47.39 | 13,793 | -1.54(-3.15%) |
Sep 23, 2019 | 49.75 | 49.75 | 48.92 | 48.93 | 4,195 | -0.83(-1.66%) |
Sep 20, 2019 | 49.47 | 49.76 | 49.31 | 49.76 | 7,904 | -0.15(-0.31%) |
Sep 19, 2019 | 50.34 | 50.73 | 49.92 | 49.92 | 17,493 | -0.44(-0.88%) |
Sep 18, 2019 | 50.52 | 50.52 | 49.94 | 50.36 | 3,836 | -0.43(-0.85%) |
Sep 17, 2019 | 50.62 | 50.89 | 50.34 | 50.79 | 3,984 | +0.19(+0.38%) |
Sep 16, 2019 | 50.01 | 50.59 | 49.86 | 50.59 | 5,998 | +0.38(+0.75%) |
Sep 13, 2019 | 49.96 | 50.29 | 49.96 | 50.22 | 2,837 | +0.06(+0.11%) |
Sep 12, 2019 | 49.92 | 50.16 | 49.92 | 50.16 | 3,389 | +0.42(+0.85%) |
Sep 11, 2019 | 49.15 | 49.79 | 49.14 | 49.74 | 61,120 | +0.63(+1.29%) |
Sep 10, 2019 | 49.30 | 49.39 | 48.98 | 49.10 | 131,851 | -0.74(-1.49%) |
Sep 09, 2019 | 49.73 | 49.96 | 49.37 | 49.84 | 106,548 | +0.19(+0.37%) |
Sep 06, 2019 | 50.01 | 50.11 | 49.66 | 49.66 | 50,869 | -0.63(-1.26%) |
Sep 05, 2019 | 50.64 | 50.64 | 50.09 | 50.29 | 37,935 | +0.01(+0.01%) |
Sep 04, 2019 | 50.11 | 50.54 | 49.85 | 50.28 | 13,803 | +0.63(+1.26%) |
Sep 03, 2019 | 49.92 | 50.20 | 49.63 | 49.66 | 4,931 | -0.56(-1.12%) |
Aug 30, 2019 | 50.32 | 50.32 | 50.08 | 50.22 | 2,736 | +0.12(+0.23%) |
Aug 29, 2019 | 50.07 | 50.22 | 50.07 | 50.10 | 2,011 | +0.38(+0.77%) |
Aug 28, 2019 | 49.56 | 49.82 | 49.43 | 49.72 | 8,971 | +0.01(+0.02%) |
Aug 27, 2019 | 50.43 | 50.43 | 49.65 | 49.71 | 6,184 | -0.41(-0.81%) |
Aug 26, 2019 | 50.54 | 50.54 | 50.05 | 50.12 | 11,388 | -0.08(-0.16%) |
Aug 23, 2019 | 51.13 | 51.13 | 50.05 | 50.20 | 11,856 | -0.76(-1.49%) |
Aug 22, 2019 | 52.06 | 52.25 | 50.87 | 50.96 | 13,270 | -1.22(-2.33%) |
Aug 21, 2019 | 52.63 | 52.63 | 52.12 | 52.18 | 15,594 | -0.12(-0.22%) |
Aug 20, 2019 | 51.98 | 52.42 | 51.98 | 52.29 | 48,922 | +0.11(+0.20%) |
Aug 19, 2019 | 52.30 | 52.30 | 51.91 | 52.19 | 10,961 | +0.39(+0.74%) |
Aug 16, 2019 | 51.39 | 51.80 | 51.39 | 51.80 | 4,458 | +0.64(+1.26%) |
Aug 15, 2019 | 50.62 | 51.23 | 50.57 | 51.16 | 5,488 | +0.41(+0.81%) |
Aug 14, 2019 | 51.07 | 51.37 | 50.56 | 50.75 | 9,459 | -0.86(-1.67%) |
Aug 13, 2019 | 51.41 | 51.78 | 51.41 | 51.61 | 8,592 | +0.56(+1.10%) |
Aug 12, 2019 | 50.95 | 51.19 | 50.73 | 51.05 | 4,090 | -0.11(-0.22%) |
Aug 09, 2019 | 51.53 | 51.53 | 51.03 | 51.16 | 3,344 | -0.58(-1.13%) |
Aug 08, 2019 | 50.58 | 51.77 | 50.58 | 51.74 | 5,495 | +1.35(+2.69%) |
Aug 07, 2019 | 50.23 | 50.42 | 49.88 | 50.39 | 22,808 | -0.45(-0.89%) |
Aug 06, 2019 | 51.02 | 51.75 | 50.67 | 50.84 | 6,371 | -0.15(-0.29%) |
Aug 05, 2019 | 51.40 | 51.70 | 50.81 | 50.99 | 4,181 | -1.30(-2.48%) |
Aug 02, 2019 | 52.77 | 52.77 | 52.15 | 52.29 | 4,661 | -0.75(-1.42%) |
Aug 01, 2019 | 52.64 | 53.47 | 52.64 | 53.04 | 6,417 | +0.40(+0.76%) |
Jul 31, 2019 | 53.34 | 53.35 | 52.50 | 52.64 | 3,613 | -1.00(-1.86%) |
Jul 30, 2019 | 53.85 | 53.93 | 53.63 | 53.63 | 4,040 | -0.48(-0.88%) |
Jul 29, 2019 | 54.28 | 54.28 | 53.72 | 54.11 | 2,973 | -0.11(-0.20%) |
Jul 26, 2019 | 54.14 | 54.39 | 54.14 | 54.22 | 1,621 | -0.08(-0.14%) |
Jul 25, 2019 | 54.53 | 54.66 | 54.30 | 54.30 | 14,825 | -0.07(-0.12%) |
Jul 24, 2019 | 53.89 | 54.39 | 53.89 | 54.36 | 5,055 | +0.17(+0.31%) |
Jul 23, 2019 | 53.85 | 54.35 | 53.83 | 54.19 | 3,193 | +0.18(+0.34%) |
Jul 22, 2019 | 53.54 | 54.01 | 53.36 | 54.01 | 4,439 | +0.62(+1.16%) |
Jul 19, 2019 | 53.87 | 53.90 | 53.37 | 53.39 | 3,344 | -0.30(-0.55%) |
Jul 18, 2019 | 53.78 | 53.95 | 53.39 | 53.69 | 5,272 | -0.16(-0.29%) |
Jul 17, 2019 | 54.03 | 54.12 | 53.81 | 53.84 | 8,738 | -0.04(-0.07%) |
Jul 16, 2019 | 54.35 | 54.35 | 53.86 | 53.88 | 4,703 | -0.33(-0.61%) |
Jul 15, 2019 | 53.68 | 54.23 | 53.68 | 54.21 | 4,812 | +0.44(+0.81%) |
Jul 12, 2019 | 54.04 | 54.04 | 53.73 | 53.77 | 3,648 | -0.24(-0.44%) |
Jul 11, 2019 | 54.57 | 54.57 | 53.92 | 54.01 | 6,904 | -0.66(-1.21%) |
Jul 10, 2019 | 54.88 | 54.88 | 54.47 | 54.67 | 3,543 | +0.11(+0.20%) |
Jul 09, 2019 | 53.71 | 54.56 | 53.56 | 54.56 | 3,189 | +1.00(+1.86%) |
Jul 08, 2019 | 54.12 | 54.12 | 53.48 | 53.56 | 2,032 | -0.54(-0.99%) |
Jul 05, 2019 | 54.33 | 54.36 | 53.90 | 54.10 | 2,432 | -0.21(-0.38%) |
Jul 03, 2019 | 54.49 | 54.49 | 54.13 | 54.31 | 3,344 | -0.04(-0.08%) |
Jul 02, 2019 | 53.79 | 54.35 | 53.79 | 54.35 | 5,208 | +0.26(+0.48%) |
Jul 01, 2019 | 54.18 | 54.33 | 53.78 | 54.09 | 6,659 | +0.06(+0.12%) |
Jun 28, 2019 | 53.94 | 54.03 | 53.62 | 54.03 | 34,352 | +0.14(+0.26%) |
Jun 27, 2019 | 53.63 | 54.13 | 53.63 | 53.89 | 1,313 | +0.23(+0.43%) |
Jun 26, 2019 | 53.22 | 53.74 | 53.22 | 53.66 | 6,302 | +0.66(+1.24%) |
Jun 25, 2019 | 54.12 | 54.12 | 52.97 | 53.00 | 5,933 | -0.81(-1.50%) |
Jun 24, 2019 | 53.59 | 53.88 | 53.59 | 53.80 | 2,291 | +0.19(+0.35%) |
Jun 21, 2019 | 54.06 | 54.26 | 53.61 | 53.61 | 2,837 | -0.32(-0.59%) |
Jun 20, 2019 | 54.46 | 54.72 | 53.77 | 53.93 | 13,500 | -0.15(-0.28%) |
Jun 19, 2019 | 53.82 | 54.13 | 53.76 | 54.08 | 4,900 | +0.37(+0.68%) |
Jun 18, 2019 | 53.89 | 54.02 | 53.67 | 53.71 | 7,776 | +0.42(+0.80%) |
Jun 17, 2019 | 52.47 | 53.29 | 52.47 | 53.29 | 2,233 | +0.72(+1.37%) |
Jun 14, 2019 | 52.82 | 52.91 | 52.57 | 52.57 | 4,864 | -0.47(-0.88%) |
Jun 13, 2019 | 53.29 | 53.47 | 52.99 | 53.03 | 9,451 | -0.11(-0.22%) |
Jun 12, 2019 | 53.19 | 53.19 | 52.69 | 53.15 | 4,408 | +0.02(+0.04%) |
Jun 11, 2019 | 52.98 | 53.29 | 52.75 | 53.13 | 3,890 | +0.60(+1.14%) |
Jun 10, 2019 | 52.36 | 53.15 | 52.31 | 52.53 | 10,919 | +0.89(+1.72%) |
Jun 07, 2019 | 51.32 | 51.81 | 51.32 | 51.64 | 9,424 | +0.71(+1.40%) |
Jun 06, 2019 | 50.87 | 50.96 | 50.79 | 50.93 | 9,732 | +0.71(+1.42%) |
Jun 05, 2019 | 50.30 | 50.33 | 49.73 | 50.22 | 1,631 | +0.21(+0.42%) |
Jun 04, 2019 | 49.58 | 50.00 | 49.44 | 50.00 | 2,291 | +0.63(+1.27%) |