Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.83 | 50.91 | 50.20 | 50.38 | 4,249,416 | -0.62(-1.21%) |
Jan 30, 2020 | 50.85 | 51.09 | 50.51 | 50.99 | 1,253,821 | -0.04(-0.07%) |
Jan 29, 2020 | 51.05 | 51.53 | 50.86 | 51.03 | 1,151,178 | +0.19(+0.37%) |
Jan 28, 2020 | 50.78 | 51.27 | 50.66 | 50.84 | 1,405,977 | +0.14(+0.27%) |
Jan 27, 2020 | 50.12 | 51.12 | 50.09 | 50.70 | 1,427,701 | -0.16(-0.32%) |
Jan 24, 2020 | 51.56 | 51.59 | 50.36 | 50.86 | 1,561,300 | -0.56(-1.09%) |
Jan 23, 2020 | 50.95 | 51.71 | 50.72 | 51.43 | 1,398,484 | +0.24(+0.46%) |
Jan 22, 2020 | 51.16 | 51.35 | 50.77 | 51.19 | 1,038,353 | -0.02(-0.04%) |
Jan 21, 2020 | 51.05 | 51.47 | 50.66 | 51.21 | 1,650,144 | -0.06(-0.12%) |
Jan 17, 2020 | 51.41 | 51.72 | 51.15 | 51.27 | 1,125,380 | +0.00(+0.00%) |
Jan 16, 2020 | 50.70 | 51.39 | 50.52 | 51.27 | 1,256,690 | +0.59(+1.16%) |
Jan 15, 2020 | 50.42 | 51.29 | 50.30 | 50.68 | 1,380,516 | -0.03(-0.05%) |
Jan 14, 2020 | 50.08 | 50.71 | 49.90 | 50.71 | 2,437,811 | +0.51(+1.01%) |
Jan 13, 2020 | 50.00 | 50.20 | 49.63 | 50.20 | 1,962,589 | +0.29(+0.58%) |
Jan 10, 2020 | 49.87 | 50.24 | 49.85 | 49.91 | 1,152,412 | +0.10(+0.20%) |
Jan 09, 2020 | 49.96 | 50.02 | 49.22 | 49.81 | 1,479,685 | -0.05(-0.11%) |
Jan 08, 2020 | 49.51 | 50.28 | 49.02 | 49.87 | 2,183,499 | +0.48(+0.97%) |
Jan 07, 2020 | 49.30 | 49.67 | 49.06 | 49.39 | 2,633,836 | -0.13(-0.26%) |
Jan 06, 2020 | 48.68 | 49.83 | 48.54 | 49.51 | 2,680,995 | +1.13(+2.34%) |
Jan 03, 2020 | 48.15 | 48.46 | 47.76 | 48.38 | 2,157,311 | -0.14(-0.30%) |
Jan 02, 2020 | 49.17 | 49.32 | 48.12 | 48.53 | 1,954,363 | -0.33(-0.67%) |
Dec 31, 2019 | 48.73 | 48.98 | 48.29 | 48.85 | 1,814,621 | +0.22(+0.45%) |
Dec 30, 2019 | 48.81 | 48.92 | 48.45 | 48.64 | 1,539,565 | -0.15(-0.32%) |
Dec 27, 2019 | 48.76 | 48.92 | 48.51 | 48.79 | 1,196,875 | +0.20(+0.41%) |
Dec 26, 2019 | 48.29 | 48.59 | 48.23 | 48.59 | 877,134 | +0.30(+0.62%) |
Dec 24, 2019 | 48.01 | 48.60 | 47.87 | 48.29 | 824,838 | +0.21(+0.43%) |
Dec 23, 2019 | 48.98 | 49.17 | 47.91 | 48.08 | 3,057,199 | -0.73(-1.50%) |
Dec 20, 2019 | 48.91 | 49.79 | 48.66 | 48.82 | 7,003,179 | +0.55(+1.15%) |
Dec 19, 2019 | 47.88 | 48.44 | 47.53 | 48.26 | 3,093,202 | +0.27(+0.57%) |
Dec 18, 2019 | 47.62 | 48.01 | 47.43 | 47.99 | 2,812,826 | +0.45(+0.95%) |
Dec 17, 2019 | 46.95 | 47.69 | 46.95 | 47.54 | 1,412,249 | +0.43(+0.90%) |
Dec 16, 2019 | 46.41 | 47.31 | 46.22 | 47.11 | 3,196,036 | +1.06(+2.30%) |
Dec 13, 2019 | 46.73 | 47.05 | 45.93 | 46.05 | 1,758,131 | -0.50(-1.07%) |
Dec 12, 2019 | 46.37 | 46.98 | 46.30 | 46.55 | 1,463,492 | +0.17(+0.37%) |
Dec 11, 2019 | 46.66 | 46.73 | 46.09 | 46.38 | 1,240,634 | -0.04(-0.08%) |
Dec 10, 2019 | 46.55 | 46.62 | 46.02 | 46.41 | 1,869,134 | -0.29(-0.62%) |
Dec 09, 2019 | 46.28 | 46.80 | 46.22 | 46.70 | 1,782,934 | +0.43(+0.92%) |
Dec 06, 2019 | 45.94 | 46.41 | 45.80 | 46.28 | 1,171,940 | +0.64(+1.41%) |
Dec 05, 2019 | 46.29 | 46.54 | 45.35 | 45.64 | 1,664,077 | -0.71(-1.53%) |
Dec 04, 2019 | 45.44 | 46.81 | 45.41 | 46.34 | 2,076,115 | +0.93(+2.06%) |
Dec 03, 2019 | 45.83 | 46.00 | 45.15 | 45.41 | 1,820,147 | -0.52(-1.12%) |
Dec 02, 2019 | 45.70 | 46.12 | 45.59 | 45.93 | 1,940,980 | +0.17(+0.38%) |
Nov 29, 2019 | 45.95 | 45.95 | 45.52 | 45.75 | 768,679 | +0.29(+0.64%) |
Nov 27, 2019 | 45.89 | 46.11 | 45.36 | 45.46 | 2,631,514 | -0.30(-0.65%) |
Nov 26, 2019 | 46.16 | 46.69 | 45.36 | 45.76 | 2,460,867 | -1.22(-2.59%) |
Nov 25, 2019 | 46.36 | 47.14 | 46.29 | 46.98 | 1,220,554 | +0.13(+0.27%) |
Nov 22, 2019 | 47.33 | 47.52 | 46.67 | 46.85 | 894,913 | -0.24(-0.51%) |
Nov 21, 2019 | 46.95 | 47.27 | 46.78 | 47.09 | 1,522,820 | +0.14(+0.31%) |
Nov 20, 2019 | 47.68 | 47.79 | 46.87 | 46.95 | 2,446,915 | -0.02(-0.04%) |
Nov 19, 2019 | 46.57 | 46.99 | 46.31 | 46.97 | 1,195,311 | +0.40(+0.87%) |
Nov 18, 2019 | 47.09 | 47.35 | 46.45 | 46.57 | 1,304,731 | -0.50(-1.07%) |
Nov 15, 2019 | 46.04 | 47.25 | 45.95 | 47.07 | 2,038,885 | +1.09(+2.38%) |
Nov 14, 2019 | 46.70 | 46.80 | 45.97 | 45.97 | 1,676,282 | -0.58(-1.25%) |
Nov 13, 2019 | 47.34 | 47.34 | 46.35 | 46.56 | 1,936,243 | -0.65(-1.37%) |
Nov 12, 2019 | 47.95 | 47.97 | 47.16 | 47.20 | 1,652,928 | -0.57(-1.20%) |
Nov 11, 2019 | 48.16 | 48.21 | 47.54 | 47.78 | 1,155,178 | -0.43(-0.89%) |
Nov 08, 2019 | 47.99 | 48.25 | 47.67 | 48.21 | 1,184,923 | +0.25(+0.52%) |
Nov 07, 2019 | 49.03 | 49.34 | 47.86 | 47.95 | 1,460,176 | -0.87(-1.78%) |
Nov 06, 2019 | 49.04 | 49.22 | 48.50 | 48.82 | 1,555,714 | +0.09(+0.18%) |
Nov 05, 2019 | 48.26 | 49.34 | 48.08 | 48.73 | 2,307,543 | +0.69(+1.44%) |
Nov 04, 2019 | 47.61 | 48.46 | 47.34 | 48.04 | 1,433,506 | +0.82(+1.73%) |
Nov 01, 2019 | 47.31 | 47.79 | 47.12 | 47.23 | 1,623,899 | -0.02(-0.04%) |
Oct 31, 2019 | 47.45 | 47.69 | 46.91 | 47.25 | 2,191,277 | -0.25(-0.53%) |
Oct 30, 2019 | 47.47 | 49.16 | 46.51 | 47.50 | 4,596,283 | -1.51(-3.09%) |
Oct 29, 2019 | 48.98 | 49.28 | 48.46 | 49.01 | 3,885,947 | +0.11(+0.22%) |
Oct 28, 2019 | 50.85 | 51.20 | 48.89 | 48.90 | 3,841,453 | -2.03(-3.99%) |
Oct 25, 2019 | 51.45 | 51.88 | 50.24 | 50.94 | 3,902,358 | -1.85(-3.50%) |
Oct 24, 2019 | 53.37 | 53.52 | 52.45 | 52.78 | 1,768,330 | -0.51(-0.96%) |
Oct 23, 2019 | 52.78 | 53.38 | 52.52 | 53.30 | 1,697,717 | +0.15(+0.29%) |
Oct 22, 2019 | 51.40 | 53.16 | 51.19 | 53.14 | 2,975,324 | +1.92(+3.74%) |
Oct 21, 2019 | 51.24 | 51.36 | 51.05 | 51.23 | 1,510,056 | +0.16(+0.32%) |
Oct 18, 2019 | 51.22 | 51.22 | 50.84 | 51.06 | 1,754,342 | -0.02(-0.04%) |
Oct 17, 2019 | 50.71 | 51.63 | 50.52 | 51.08 | 1,655,606 | +0.61(+1.21%) |
Oct 16, 2019 | 51.04 | 51.04 | 50.37 | 50.47 | 1,406,069 | -0.32(-0.64%) |
Oct 15, 2019 | 50.41 | 50.93 | 50.16 | 50.80 | 2,096,477 | +0.39(+0.78%) |
Oct 14, 2019 | 50.02 | 50.48 | 49.80 | 50.40 | 898,859 | +0.16(+0.32%) |
Oct 11, 2019 | 49.76 | 50.67 | 49.76 | 50.24 | 1,146,538 | +0.30(+0.61%) |
Oct 10, 2019 | 49.76 | 50.26 | 49.49 | 49.93 | 1,091,079 | +0.19(+0.38%) |
Oct 09, 2019 | 49.93 | 50.08 | 49.43 | 49.75 | 1,509,493 | +0.15(+0.31%) |
Oct 08, 2019 | 50.19 | 50.19 | 49.35 | 49.59 | 1,482,141 | -0.74(-1.48%) |
Oct 07, 2019 | 50.84 | 51.19 | 50.30 | 50.34 | 1,333,018 | -0.41(-0.81%) |
Oct 04, 2019 | 50.73 | 50.97 | 49.87 | 50.75 | 1,404,300 | +0.01(+0.02%) |
Oct 03, 2019 | 50.38 | 50.94 | 49.45 | 50.74 | 1,608,155 | -0.09(-0.18%) |
Oct 02, 2019 | 51.62 | 51.93 | 50.51 | 50.83 | 1,527,705 | -1.25(-2.39%) |
Oct 01, 2019 | 51.71 | 52.30 | 51.62 | 52.08 | 1,258,537 | +0.55(+1.06%) |
Sep 30, 2019 | 51.50 | 52.09 | 51.42 | 51.53 | 1,775,829 | +0.03(+0.05%) |
Sep 27, 2019 | 51.39 | 51.72 | 51.03 | 51.50 | 1,883,335 | +0.34(+0.67%) |
Sep 26, 2019 | 50.47 | 51.34 | 50.29 | 51.16 | 1,569,449 | +0.85(+1.69%) |
Sep 25, 2019 | 50.23 | 50.38 | 49.76 | 50.31 | 1,338,193 | +0.26(+0.52%) |
Sep 24, 2019 | 50.37 | 50.55 | 49.69 | 50.05 | 1,497,984 | -0.32(-0.64%) |
Sep 23, 2019 | 50.38 | 50.65 | 49.97 | 50.37 | 1,588,245 | -0.04(-0.09%) |
Sep 20, 2019 | 49.76 | 50.60 | 49.61 | 50.42 | 2,357,907 | +1.09(+2.22%) |
Sep 19, 2019 | 49.33 | 49.57 | 49.02 | 49.33 | 1,396,922 | +0.00(+0.00%) |
Sep 18, 2019 | 49.65 | 49.79 | 48.78 | 49.33 | 2,254,963 | -0.57(-1.15%) |
Sep 17, 2019 | 51.56 | 51.64 | 49.79 | 49.90 | 2,466,010 | -1.68(-3.25%) |
Sep 16, 2019 | 51.07 | 51.62 | 50.80 | 51.57 | 1,647,954 | +0.34(+0.66%) |
Sep 13, 2019 | 50.57 | 51.30 | 50.47 | 51.23 | 1,556,837 | +0.82(+1.64%) |
Sep 12, 2019 | 50.99 | 51.07 | 50.19 | 50.41 | 1,320,229 | -0.12(-0.23%) |
Sep 11, 2019 | 50.52 | 50.77 | 49.74 | 50.53 | 1,890,615 | -0.20(-0.39%) |
Sep 10, 2019 | 50.01 | 50.90 | 49.67 | 50.72 | 2,613,272 | +0.65(+1.31%) |
Sep 09, 2019 | 47.86 | 50.12 | 47.86 | 50.07 | 2,253,318 | +2.20(+4.59%) |
Sep 06, 2019 | 47.84 | 47.94 | 47.61 | 47.87 | 1,634,054 | +0.22(+0.45%) |
Sep 05, 2019 | 47.83 | 48.12 | 47.61 | 47.66 | 1,851,219 | +0.04(+0.09%) |
Sep 04, 2019 | 47.33 | 47.78 | 47.20 | 47.61 | 1,034,475 | +0.66(+1.41%) |
Sep 03, 2019 | 45.79 | 47.14 | 45.51 | 46.95 | 2,355,950 | +0.92(+2.01%) |
Aug 30, 2019 | 45.88 | 46.24 | 45.77 | 46.03 | 1,551,369 | +0.28(+0.61%) |
Aug 29, 2019 | 45.80 | 46.12 | 45.61 | 45.75 | 857,642 | +0.42(+0.93%) |
Aug 28, 2019 | 44.50 | 45.43 | 44.24 | 45.33 | 1,042,623 | +0.87(+1.95%) |
Aug 27, 2019 | 44.87 | 45.01 | 44.34 | 44.46 | 1,854,760 | -0.35(-0.79%) |
Aug 26, 2019 | 44.60 | 44.84 | 44.39 | 44.81 | 1,649,373 | +0.44(+1.00%) |
Aug 23, 2019 | 45.69 | 45.78 | 44.26 | 44.37 | 1,854,231 | -1.44(-3.13%) |
Aug 22, 2019 | 45.97 | 46.35 | 45.62 | 45.81 | 1,453,324 | -0.08(-0.17%) |
Aug 21, 2019 | 46.18 | 46.45 | 45.66 | 45.89 | 1,926,527 | -0.34(-0.73%) |
Aug 20, 2019 | 46.54 | 46.76 | 46.07 | 46.22 | 1,055,365 | -0.30(-0.65%) |
Aug 19, 2019 | 46.47 | 46.83 | 46.04 | 46.52 | 1,669,234 | +0.55(+1.19%) |
Aug 16, 2019 | 45.18 | 46.13 | 44.92 | 45.98 | 1,697,379 | +0.90(+2.01%) |
Aug 15, 2019 | 44.73 | 45.15 | 44.44 | 45.07 | 1,628,940 | +0.46(+1.03%) |
Aug 14, 2019 | 45.42 | 45.56 | 44.57 | 44.61 | 2,373,244 | -1.19(-2.59%) |
Aug 13, 2019 | 46.27 | 46.92 | 45.75 | 45.80 | 2,158,573 | -0.29(-0.63%) |
Aug 12, 2019 | 46.36 | 46.44 | 46.05 | 46.09 | 1,911,766 | -0.57(-1.22%) |
Aug 09, 2019 | 46.50 | 46.75 | 46.20 | 46.66 | 1,733,602 | -0.06(-0.13%) |
Aug 08, 2019 | 46.45 | 46.77 | 45.98 | 46.72 | 1,544,394 | +0.51(+1.11%) |
Aug 07, 2019 | 45.12 | 46.34 | 44.80 | 46.21 | 2,035,869 | +0.84(+1.86%) |
Aug 06, 2019 | 45.22 | 45.69 | 44.91 | 45.36 | 3,044,270 | +0.53(+1.19%) |
Aug 05, 2019 | 45.99 | 46.14 | 44.24 | 44.83 | 3,561,459 | -1.46(-3.16%) |
Aug 02, 2019 | 46.67 | 46.94 | 46.10 | 46.29 | 2,234,849 | -0.22(-0.48%) |
Aug 01, 2019 | 46.98 | 48.07 | 46.49 | 46.52 | 3,633,316 | -1.33(-2.78%) |
Jul 31, 2019 | 47.03 | 48.09 | 45.90 | 47.85 | 7,649,476 | -2.60(-5.15%) |
Jul 30, 2019 | 49.97 | 50.51 | 49.71 | 50.44 | 1,704,738 | +0.36(+0.73%) |
Jul 29, 2019 | 50.25 | 50.50 | 49.85 | 50.08 | 1,395,489 | -0.07(-0.14%) |
Jul 26, 2019 | 50.27 | 50.50 | 49.96 | 50.15 | 1,790,362 | -0.07(-0.14%) |
Jul 25, 2019 | 50.34 | 51.14 | 49.75 | 50.22 | 1,914,605 | +0.02(+0.04%) |
Jul 24, 2019 | 49.86 | 50.30 | 49.69 | 50.20 | 1,398,139 | +0.31(+0.62%) |
Jul 23, 2019 | 48.30 | 50.29 | 48.17 | 49.89 | 2,850,272 | +1.83(+3.82%) |
Jul 22, 2019 | 48.55 | 48.78 | 47.88 | 48.06 | 1,485,260 | -0.32(-0.66%) |
Jul 19, 2019 | 48.76 | 48.83 | 48.21 | 48.38 | 1,744,548 | +0.18(+0.37%) |
Jul 18, 2019 | 47.85 | 48.43 | 47.39 | 48.20 | 1,232,339 | +0.09(+0.18%) |
Jul 17, 2019 | 48.44 | 48.59 | 47.95 | 48.11 | 1,429,286 | -0.18(-0.37%) |
Jul 16, 2019 | 47.54 | 48.36 | 47.31 | 48.29 | 1,809,763 | +0.70(+1.47%) |
Jul 15, 2019 | 47.23 | 47.68 | 46.40 | 47.59 | 2,207,848 | -0.60(-1.25%) |
Jul 12, 2019 | 48.56 | 48.72 | 48.07 | 48.19 | 2,604,861 | -0.35(-0.71%) |
Jul 11, 2019 | 49.46 | 49.55 | 48.11 | 48.54 | 1,259,462 | -0.97(-1.97%) |
Jul 10, 2019 | 49.52 | 49.90 | 49.34 | 49.51 | 1,264,101 | +0.29(+0.59%) |
Jul 09, 2019 | 49.77 | 49.81 | 48.83 | 49.22 | 1,147,746 | -0.81(-1.61%) |
Jul 08, 2019 | 50.43 | 50.48 | 49.87 | 50.03 | 856,358 | -0.35(-0.70%) |
Jul 05, 2019 | 50.31 | 50.45 | 49.58 | 50.38 | 693,644 | -0.01(-0.02%) |
Jul 03, 2019 | 50.09 | 50.57 | 50.00 | 50.39 | 890,441 | +0.65(+1.30%) |
Jul 02, 2019 | 50.15 | 50.28 | 49.56 | 49.74 | 871,237 | -0.16(-0.32%) |
Jul 01, 2019 | 49.88 | 50.06 | 49.41 | 49.90 | 1,400,901 | +0.27(+0.55%) |
Jun 28, 2019 | 49.41 | 50.00 | 49.18 | 49.63 | 2,211,491 | +0.59(+1.21%) |
Jun 27, 2019 | 48.71 | 49.23 | 48.51 | 49.03 | 1,415,814 | +0.33(+0.67%) |
Jun 26, 2019 | 48.94 | 49.09 | 48.44 | 48.70 | 1,782,999 | -0.39(-0.79%) |
Jun 25, 2019 | 49.17 | 49.34 | 48.32 | 49.09 | 1,563,340 | -0.05(-0.11%) |
Jun 24, 2019 | 49.13 | 49.46 | 48.70 | 49.15 | 1,210,936 | +0.04(+0.07%) |
Jun 21, 2019 | 48.74 | 49.22 | 48.18 | 49.11 | 2,488,520 | +0.39(+0.80%) |
Jun 20, 2019 | 48.53 | 49.14 | 48.42 | 48.72 | 1,602,660 | +0.28(+0.59%) |
Jun 19, 2019 | 48.03 | 48.84 | 47.73 | 48.44 | 1,524,587 | +0.49(+1.02%) |
Jun 18, 2019 | 48.10 | 48.31 | 47.78 | 47.95 | 1,499,091 | +0.40(+0.84%) |
Jun 17, 2019 | 47.74 | 47.85 | 47.19 | 47.55 | 2,047,734 | -0.30(-0.63%) |
Jun 14, 2019 | 48.72 | 49.09 | 47.68 | 47.85 | 2,205,059 | -0.98(-2.01%) |
Jun 13, 2019 | 48.74 | 48.98 | 48.36 | 48.84 | 1,551,730 | +0.23(+0.47%) |
Jun 12, 2019 | 48.66 | 49.15 | 48.49 | 48.61 | 1,585,873 | +0.20(+0.40%) |
Jun 11, 2019 | 48.50 | 48.72 | 47.71 | 48.41 | 2,880,297 | -0.10(-0.20%) |
Jun 10, 2019 | 50.11 | 50.14 | 48.30 | 48.51 | 2,829,034 | -1.98(-3.91%) |
Jun 07, 2019 | 51.57 | 51.89 | 49.41 | 50.49 | 3,124,276 | -0.66(-1.28%) |
Jun 06, 2019 | 51.04 | 51.34 | 50.94 | 51.14 | 1,492,619 | +0.26(+0.51%) |
Jun 05, 2019 | 51.77 | 51.77 | 50.73 | 50.88 | 1,771,548 | -0.50(-0.97%) |
Jun 04, 2019 | 50.00 | 51.42 | 49.94 | 51.38 | 2,015,101 | +1.84(+3.72%) |
Jun 03, 2019 | 48.59 | 49.72 | 48.43 | 49.54 | 1,998,648 | +0.82(+1.67%) |
May 31, 2019 | 47.60 | 48.79 | 47.33 | 48.72 | 2,864,737 | +0.57(+1.18%) |
May 30, 2019 | 48.63 | 49.01 | 47.76 | 48.16 | 2,344,517 | -0.62(-1.28%) |
May 29, 2019 | 50.19 | 50.20 | 48.42 | 48.78 | 2,445,256 | -1.57(-3.11%) |
May 28, 2019 | 51.66 | 51.86 | 50.25 | 50.35 | 1,921,706 | -1.30(-2.52%) |
May 24, 2019 | 52.30 | 52.49 | 51.51 | 51.65 | 1,223,235 | -0.62(-1.18%) |
May 23, 2019 | 51.71 | 52.28 | 51.34 | 52.26 | 1,372,169 | +0.15(+0.29%) |
May 22, 2019 | 51.47 | 52.27 | 51.34 | 52.11 | 1,161,010 | +0.42(+0.82%) |
May 21, 2019 | 51.15 | 51.74 | 51.07 | 51.69 | 878,766 | +0.62(+1.22%) |
May 20, 2019 | 51.30 | 51.67 | 50.91 | 51.07 | 970,911 | -0.53(-1.02%) |
May 17, 2019 | 51.29 | 51.88 | 51.19 | 51.59 | 951,278 | +0.11(+0.21%) |
May 16, 2019 | 51.34 | 52.10 | 51.24 | 51.49 | 1,554,158 | +0.21(+0.41%) |
May 15, 2019 | 51.31 | 51.81 | 51.08 | 51.28 | 1,409,703 | -0.11(-0.21%) |
May 14, 2019 | 51.10 | 51.79 | 50.92 | 51.38 | 1,302,980 | +0.48(+0.95%) |
May 13, 2019 | 51.03 | 51.09 | 50.47 | 50.90 | 1,221,395 | -0.68(-1.31%) |
May 10, 2019 | 51.21 | 51.59 | 50.45 | 51.58 | 1,461,651 | +0.26(+0.50%) |
May 09, 2019 | 51.71 | 51.87 | 50.60 | 51.32 | 1,582,901 | -0.73(-1.40%) |
May 08, 2019 | 52.63 | 52.64 | 51.47 | 52.05 | 2,223,213 | -0.79(-1.50%) |
May 07, 2019 | 53.29 | 53.42 | 52.40 | 52.84 | 1,924,631 | -0.79(-1.48%) |
May 06, 2019 | 53.43 | 54.08 | 53.32 | 53.64 | 1,326,387 | -0.34(-0.64%) |
May 03, 2019 | 53.18 | 54.04 | 53.04 | 53.98 | 1,941,781 | +1.28(+2.42%) |
May 02, 2019 | 52.07 | 52.76 | 51.46 | 52.70 | 2,162,508 | +0.50(+0.96%) |
May 01, 2019 | 55.40 | 55.40 | 52.06 | 52.20 | 5,435,848 | -4.26(-7.54%) |
Apr 30, 2019 | 56.05 | 56.57 | 55.65 | 56.46 | 2,715,735 | +0.27(+0.49%) |
Apr 29, 2019 | 56.05 | 56.37 | 55.91 | 56.19 | 2,459,513 | +0.04(+0.08%) |
Apr 26, 2019 | 55.42 | 56.40 | 55.42 | 56.14 | 1,523,046 | +0.91(+1.64%) |
Apr 25, 2019 | 54.50 | 55.41 | 54.28 | 55.24 | 1,545,465 | +0.26(+0.46%) |
Apr 24, 2019 | 54.00 | 55.00 | 53.86 | 54.98 | 1,888,435 | +1.08(+2.01%) |
Apr 23, 2019 | 53.78 | 53.90 | 53.05 | 53.90 | 1,800,729 | +0.11(+0.20%) |
Apr 22, 2019 | 54.08 | 54.82 | 53.69 | 53.79 | 2,151,212 | -0.21(-0.39%) |
Apr 18, 2019 | 52.51 | 54.12 | 52.49 | 54.00 | 2,180,539 | +1.74(+3.33%) |
Apr 17, 2019 | 52.41 | 52.90 | 52.09 | 52.26 | 1,158,055 | -0.10(-0.18%) |
Apr 16, 2019 | 53.17 | 53.45 | 52.27 | 52.36 | 2,013,854 | -0.81(-1.52%) |
Apr 15, 2019 | 52.99 | 53.31 | 52.77 | 53.17 | 1,126,291 | +0.41(+0.78%) |
Apr 12, 2019 | 52.99 | 53.60 | 52.67 | 52.76 | 828,943 | -0.08(-0.15%) |
Apr 11, 2019 | 52.61 | 53.41 | 52.53 | 52.83 | 1,664,429 | +0.59(+1.13%) |
Apr 10, 2019 | 52.33 | 52.48 | 51.68 | 52.25 | 1,910,878 | -0.13(-0.25%) |
Apr 09, 2019 | 53.02 | 53.22 | 52.10 | 52.38 | 1,624,271 | -1.09(-2.04%) |
Apr 08, 2019 | 53.08 | 53.66 | 53.08 | 53.47 | 1,332,094 | +0.14(+0.26%) |
Apr 05, 2019 | 53.44 | 53.65 | 52.90 | 53.33 | 1,215,276 | -0.11(-0.21%) |
Apr 04, 2019 | 52.82 | 53.57 | 52.62 | 53.44 | 1,534,104 | +0.81(+1.54%) |
Apr 03, 2019 | 52.86 | 53.12 | 52.22 | 52.63 | 1,697,429 | -0.27(-0.52%) |
Apr 02, 2019 | 53.14 | 53.20 | 52.63 | 52.91 | 1,258,467 | -0.19(-0.36%) |
Apr 01, 2019 | 52.74 | 53.35 | 52.63 | 53.10 | 1,515,923 | +0.63(+1.21%) |
Mar 29, 2019 | 52.50 | 52.98 | 52.28 | 52.47 | 2,099,361 | +0.33(+0.64%) |
Mar 28, 2019 | 52.24 | 52.51 | 52.02 | 52.13 | 1,562,455 | -0.02(-0.03%) |
Mar 27, 2019 | 52.16 | 52.57 | 51.70 | 52.15 | 1,585,647 | -0.17(-0.32%) |
Mar 26, 2019 | 51.97 | 52.32 | 51.79 | 52.32 | 1,473,003 | +0.64(+1.24%) |
Mar 25, 2019 | 52.21 | 52.35 | 51.67 | 51.67 | 1,408,399 | -0.62(-1.18%) |
Mar 22, 2019 | 53.07 | 53.07 | 52.28 | 52.29 | 1,392,866 | -1.20(-2.24%) |
Mar 21, 2019 | 52.32 | 53.49 | 52.29 | 53.49 | 1,456,767 | +0.91(+1.74%) |
Mar 20, 2019 | 53.23 | 53.33 | 52.08 | 52.57 | 2,515,795 | -0.87(-1.63%) |
Mar 19, 2019 | 53.76 | 54.04 | 53.19 | 53.44 | 1,821,859 | -0.17(-0.31%) |
Mar 18, 2019 | 53.64 | 53.89 | 53.35 | 53.61 | 1,248,358 | +0.11(+0.21%) |
Mar 15, 2019 | 53.20 | 54.13 | 53.15 | 53.49 | 2,773,454 | +0.29(+0.55%) |
Mar 14, 2019 | 53.27 | 53.53 | 53.03 | 53.20 | 2,397,505 | -0.09(-0.16%) |
Mar 13, 2019 | 53.00 | 53.81 | 52.91 | 53.29 | 2,397,082 | +0.33(+0.63%) |
Mar 12, 2019 | 52.95 | 53.23 | 52.74 | 52.96 | 1,241,224 | +0.10(+0.18%) |
Mar 11, 2019 | 52.36 | 53.00 | 52.13 | 52.86 | 1,296,705 | +0.57(+1.09%) |
Mar 08, 2019 | 52.84 | 52.92 | 52.18 | 52.29 | 1,133,189 | -0.52(-0.98%) |
Mar 07, 2019 | 52.95 | 53.00 | 52.55 | 52.81 | 1,765,484 | -0.11(-0.20%) |
Mar 06, 2019 | 53.80 | 54.03 | 52.64 | 52.91 | 1,844,863 | -0.82(-1.52%) |
Mar 05, 2019 | 53.65 | 54.01 | 53.20 | 53.73 | 1,941,853 | -0.14(-0.26%) |
Mar 04, 2019 | 53.96 | 54.25 | 53.30 | 53.87 | 1,807,844 | -0.14(-0.26%) |
Mar 01, 2019 | 54.13 | 54.66 | 53.93 | 54.01 | 2,385,529 | +0.14(+0.26%) |
Feb 28, 2019 | 53.62 | 54.42 | 53.44 | 53.87 | 1,925,137 | +0.48(+0.90%) |
Feb 27, 2019 | 53.14 | 53.59 | 53.02 | 53.39 | 2,870,128 | +0.06(+0.11%) |
Feb 26, 2019 | 53.45 | 53.61 | 53.19 | 53.33 | 1,294,833 | +0.00(+0.00%) |
Feb 25, 2019 | 54.38 | 54.38 | 53.33 | 53.33 | 2,751,476 | -0.78(-1.44%) |
Feb 22, 2019 | 53.74 | 54.22 | 52.86 | 54.11 | 1,405,738 | -0.13(-0.24%) |
Feb 21, 2019 | 53.82 | 54.77 | 53.37 | 54.24 | 1,631,319 | +0.60(+1.12%) |
Feb 20, 2019 | 53.26 | 55.18 | 53.26 | 53.64 | 3,537,403 | +0.24(+0.46%) |
Feb 19, 2019 | 53.00 | 53.60 | 52.59 | 53.39 | 1,871,271 | +0.17(+0.33%) |
Feb 15, 2019 | 52.77 | 53.43 | 52.51 | 53.22 | 1,851,197 | +0.93(+1.79%) |
Feb 14, 2019 | 51.87 | 52.73 | 51.83 | 52.28 | 2,732,730 | +0.14(+0.27%) |
Feb 13, 2019 | 51.64 | 52.21 | 51.04 | 52.14 | 5,643,267 | +0.43(+0.83%) |
Feb 12, 2019 | 52.61 | 54.17 | 51.56 | 51.71 | 8,738,465 | -5.39(-9.44%) |
Feb 11, 2019 | 56.90 | 57.13 | 56.44 | 57.11 | 2,868,963 | +0.37(+0.65%) |
Feb 08, 2019 | 57.16 | 57.44 | 56.32 | 56.74 | 1,926,852 | -0.55(-0.96%) |
Feb 07, 2019 | 57.36 | 57.77 | 56.97 | 57.29 | 1,362,298 | -0.09(-0.15%) |
Feb 06, 2019 | 57.86 | 58.26 | 56.87 | 57.38 | 1,650,111 | -0.73(-1.26%) |
Feb 05, 2019 | 57.88 | 58.75 | 57.59 | 58.11 | 2,069,711 | +0.58(+1.00%) |
Feb 04, 2019 | 57.59 | 57.80 | 57.11 | 57.53 | 1,325,569 | -0.13(-0.23%) |