Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.60 | 55.98 | 54.36 | 54.66 | 9,504,614 | -1.14(-2.04%) |
Jan 30, 2020 | 54.57 | 56.07 | 54.57 | 55.80 | 6,096,460 | +0.25(+0.44%) |
Jan 29, 2020 | 56.52 | 56.68 | 55.48 | 55.55 | 5,773,676 | -0.81(-1.44%) |
Jan 28, 2020 | 56.44 | 56.85 | 55.65 | 56.37 | 6,461,133 | +1.15(+2.08%) |
Jan 27, 2020 | 55.40 | 56.07 | 54.54 | 55.22 | 13,345,210 | -2.45(-4.25%) |
Jan 24, 2020 | 58.94 | 59.04 | 56.72 | 57.67 | 11,206,342 | -1.43(-2.42%) |
Jan 23, 2020 | 58.04 | 59.21 | 57.06 | 59.10 | 7,925,844 | +0.62(+1.06%) |
Jan 22, 2020 | 59.46 | 59.55 | 58.41 | 58.49 | 7,232,724 | -0.69(-1.16%) |
Jan 21, 2020 | 60.06 | 60.42 | 57.30 | 59.17 | 16,908,880 | -1.66(-2.72%) |
Jan 17, 2020 | 60.93 | 61.27 | 60.67 | 60.83 | 5,883,852 | +0.15(+0.24%) |
Jan 16, 2020 | 60.86 | 61.27 | 60.44 | 60.68 | 5,048,009 | +0.25(+0.42%) |
Jan 15, 2020 | 60.35 | 60.74 | 59.85 | 60.43 | 8,107,365 | +0.17(+0.28%) |
Jan 14, 2020 | 60.84 | 61.05 | 59.68 | 60.26 | 16,778,778 | +1.92(+3.29%) |
Jan 13, 2020 | 57.89 | 58.54 | 57.89 | 58.34 | 8,579,692 | +0.25(+0.42%) |
Jan 10, 2020 | 58.09 | 58.34 | 57.49 | 58.09 | 8,445,622 | +0.27(+0.47%) |
Jan 09, 2020 | 58.11 | 58.32 | 57.45 | 57.82 | 5,441,973 | +0.11(+0.19%) |
Jan 08, 2020 | 56.63 | 58.25 | 56.61 | 57.71 | 8,687,104 | +1.22(+2.15%) |
Jan 07, 2020 | 56.79 | 56.95 | 56.36 | 56.50 | 5,724,560 | -0.05(-0.09%) |
Jan 06, 2020 | 55.89 | 56.64 | 55.56 | 56.54 | 5,612,907 | -0.39(-0.69%) |
Jan 03, 2020 | 56.39 | 57.00 | 55.81 | 56.94 | 9,258,858 | -0.96(-1.66%) |
Jan 02, 2020 | 57.79 | 58.24 | 57.32 | 57.90 | 4,547,209 | +0.55(+0.96%) |
Dec 31, 2019 | 57.36 | 57.59 | 57.21 | 57.35 | 2,974,761 | -0.18(-0.31%) |
Dec 30, 2019 | 58.10 | 58.15 | 57.11 | 57.52 | 3,853,846 | -0.41(-0.71%) |
Dec 27, 2019 | 58.48 | 58.49 | 57.65 | 57.94 | 3,608,524 | -0.47(-0.81%) |
Dec 26, 2019 | 58.33 | 58.56 | 58.11 | 58.41 | 2,513,020 | +0.17(+0.29%) |
Dec 24, 2019 | 58.51 | 58.56 | 58.02 | 58.24 | 1,097,129 | -0.05(-0.08%) |
Dec 23, 2019 | 58.03 | 58.76 | 57.89 | 58.29 | 3,720,115 | +0.46(+0.80%) |
Dec 20, 2019 | 58.40 | 58.42 | 57.77 | 57.83 | 6,145,719 | -0.17(-0.29%) |
Dec 19, 2019 | 57.49 | 58.09 | 57.29 | 58.00 | 4,543,584 | +0.55(+0.96%) |
Dec 18, 2019 | 58.34 | 58.49 | 57.32 | 57.45 | 5,126,124 | -0.11(-0.19%) |
Dec 17, 2019 | 57.29 | 58.15 | 57.20 | 57.55 | 6,794,627 | +0.26(+0.46%) |
Dec 16, 2019 | 56.06 | 57.36 | 56.04 | 57.29 | 7,607,878 | +1.66(+2.98%) |
Dec 13, 2019 | 55.69 | 56.18 | 55.34 | 55.63 | 4,529,036 | +0.04(+0.07%) |
Dec 12, 2019 | 54.83 | 56.38 | 54.53 | 55.59 | 9,043,000 | +1.58(+2.92%) |
Dec 11, 2019 | 54.33 | 54.45 | 53.89 | 54.01 | 5,653,705 | -0.44(-0.81%) |
Dec 10, 2019 | 54.72 | 55.28 | 54.36 | 54.46 | 4,968,040 | -0.26(-0.48%) |
Dec 09, 2019 | 54.91 | 55.06 | 54.57 | 54.72 | 4,137,051 | -0.33(-0.61%) |
Dec 06, 2019 | 55.35 | 55.50 | 55.03 | 55.05 | 4,658,236 | +0.26(+0.47%) |
Dec 05, 2019 | 55.30 | 55.32 | 54.62 | 54.80 | 3,976,898 | -0.18(-0.32%) |
Dec 04, 2019 | 54.87 | 55.48 | 54.68 | 54.98 | 4,854,049 | +0.43(+0.79%) |
Dec 03, 2019 | 54.81 | 54.92 | 53.48 | 54.54 | 7,396,280 | -1.11(-1.99%) |
Dec 02, 2019 | 56.14 | 56.53 | 55.62 | 55.65 | 5,739,241 | -0.55(-0.98%) |
Nov 29, 2019 | 56.04 | 56.73 | 55.91 | 56.20 | 2,705,858 | +0.24(+0.42%) |
Nov 27, 2019 | 56.42 | 56.47 | 55.58 | 55.97 | 4,144,291 | -0.38(-0.68%) |
Nov 26, 2019 | 55.23 | 56.37 | 55.16 | 56.35 | 4,984,580 | +1.09(+1.97%) |
Nov 25, 2019 | 55.30 | 55.59 | 54.61 | 55.26 | 6,957,037 | +0.24(+0.43%) |
Nov 22, 2019 | 54.49 | 55.04 | 54.06 | 55.02 | 9,838,576 | +0.78(+1.45%) |
Nov 21, 2019 | 54.66 | 54.91 | 54.19 | 54.24 | 5,120,029 | -0.35(-0.65%) |
Nov 20, 2019 | 55.70 | 55.75 | 54.21 | 54.59 | 7,529,297 | -1.11(-1.99%) |
Nov 19, 2019 | 56.24 | 56.38 | 55.60 | 55.70 | 4,797,569 | -0.27(-0.49%) |
Nov 18, 2019 | 55.68 | 55.99 | 55.40 | 55.98 | 3,863,139 | +0.23(+0.40%) |
Nov 15, 2019 | 55.79 | 56.12 | 55.72 | 55.75 | 4,435,935 | +0.29(+0.53%) |
Nov 14, 2019 | 55.18 | 55.65 | 54.99 | 55.46 | 3,838,152 | +0.05(+0.09%) |
Nov 13, 2019 | 55.64 | 55.78 | 55.21 | 55.41 | 4,238,697 | -0.71(-1.26%) |
Nov 12, 2019 | 56.48 | 56.57 | 55.94 | 56.11 | 4,512,016 | +0.01(+0.02%) |
Nov 11, 2019 | 56.15 | 56.41 | 55.99 | 56.10 | 3,886,859 | -0.36(-0.64%) |
Nov 08, 2019 | 56.37 | 56.54 | 55.93 | 56.47 | 4,916,024 | -0.08(-0.14%) |
Nov 07, 2019 | 56.80 | 57.30 | 56.47 | 56.54 | 7,904,680 | +0.08(+0.14%) |
Nov 06, 2019 | 56.39 | 56.49 | 55.93 | 56.47 | 5,221,237 | +0.07(+0.12%) |
Nov 05, 2019 | 56.17 | 57.02 | 55.95 | 56.40 | 7,051,727 | +0.62(+1.11%) |
Nov 04, 2019 | 55.65 | 55.87 | 55.33 | 55.78 | 6,283,880 | +0.84(+1.54%) |
Nov 01, 2019 | 54.48 | 54.99 | 54.16 | 54.94 | 5,495,844 | +0.92(+1.71%) |
Oct 31, 2019 | 53.96 | 54.13 | 53.36 | 54.01 | 7,162,580 | -0.24(-0.43%) |
Oct 30, 2019 | 54.29 | 54.34 | 53.74 | 54.25 | 3,889,031 | -0.06(-0.11%) |
Oct 29, 2019 | 54.07 | 54.79 | 54.04 | 54.31 | 4,568,514 | +0.21(+0.38%) |
Oct 28, 2019 | 53.66 | 54.26 | 53.66 | 54.10 | 4,044,711 | +0.56(+1.04%) |
Oct 25, 2019 | 52.57 | 53.68 | 52.56 | 53.54 | 4,499,770 | +0.79(+1.51%) |
Oct 24, 2019 | 53.25 | 53.60 | 52.45 | 52.75 | 4,924,832 | -0.02(-0.04%) |
Oct 23, 2019 | 53.00 | 53.19 | 52.56 | 52.77 | 4,990,566 | -0.43(-0.81%) |
Oct 22, 2019 | 53.24 | 53.50 | 52.62 | 53.20 | 5,817,404 | +0.07(+0.13%) |
Oct 21, 2019 | 52.75 | 53.52 | 52.66 | 53.13 | 6,939,017 | +0.73(+1.39%) |
Oct 18, 2019 | 51.78 | 52.55 | 51.77 | 52.40 | 7,156,942 | +0.45(+0.86%) |
Oct 17, 2019 | 52.10 | 52.33 | 51.83 | 51.95 | 4,547,121 | +0.19(+0.38%) |
Oct 16, 2019 | 52.32 | 52.69 | 51.66 | 51.76 | 5,711,734 | -0.46(-0.88%) |
Oct 15, 2019 | 51.80 | 52.55 | 51.60 | 52.21 | 8,879,156 | +0.63(+1.23%) |
Oct 14, 2019 | 50.67 | 51.78 | 50.59 | 51.58 | 6,918,647 | +0.04(+0.08%) |
Oct 11, 2019 | 52.08 | 52.34 | 51.24 | 51.54 | 11,318,153 | -0.15(-0.28%) |
Oct 10, 2019 | 50.57 | 51.84 | 49.71 | 51.69 | 27,150,480 | -0.80(-1.52%) |
Oct 09, 2019 | 52.57 | 52.95 | 52.17 | 52.49 | 7,893,209 | +0.70(+1.35%) |
Oct 08, 2019 | 51.61 | 52.66 | 51.48 | 51.79 | 8,275,587 | -0.16(-0.30%) |
Oct 07, 2019 | 52.32 | 52.67 | 51.82 | 51.94 | 9,021,533 | -0.44(-0.84%) |
Oct 04, 2019 | 51.45 | 52.52 | 51.28 | 52.38 | 6,849,058 | +0.95(+1.86%) |
Oct 03, 2019 | 51.71 | 52.43 | 50.43 | 51.43 | 14,817,171 | -1.48(-2.80%) |
Oct 02, 2019 | 54.26 | 54.27 | 51.46 | 52.91 | 14,372,842 | -2.59(-4.67%) |
Oct 01, 2019 | 56.51 | 57.12 | 55.14 | 55.49 | 8,294,771 | -0.57(-1.02%) |
Sep 30, 2019 | 56.81 | 57.13 | 55.99 | 56.07 | 5,367,234 | -0.66(-1.17%) |
Sep 27, 2019 | 57.40 | 57.80 | 56.62 | 56.73 | 5,523,934 | -0.49(-0.85%) |
Sep 26, 2019 | 56.57 | 57.25 | 56.39 | 57.22 | 3,919,591 | +0.46(+0.81%) |
Sep 25, 2019 | 56.50 | 56.94 | 56.15 | 56.76 | 3,390,198 | +0.30(+0.53%) |
Sep 24, 2019 | 57.06 | 57.34 | 56.03 | 56.46 | 5,424,270 | -0.02(-0.03%) |
Sep 23, 2019 | 56.76 | 57.11 | 56.30 | 56.48 | 4,543,138 | -0.59(-1.04%) |
Sep 20, 2019 | 57.24 | 57.61 | 56.94 | 57.07 | 6,348,656 | -0.06(-0.10%) |
Sep 19, 2019 | 57.67 | 57.67 | 56.76 | 57.13 | 3,684,131 | -0.60(-1.05%) |
Sep 18, 2019 | 57.87 | 57.92 | 57.11 | 57.73 | 4,218,617 | -0.06(-0.10%) |
Sep 17, 2019 | 56.76 | 58.18 | 56.61 | 57.79 | 8,413,131 | +0.29(+0.51%) |
Sep 16, 2019 | 56.49 | 57.56 | 55.73 | 57.50 | 9,817,006 | -0.91(-1.57%) |
Sep 13, 2019 | 58.41 | 58.97 | 58.03 | 58.41 | 7,754,526 | +0.55(+0.96%) |
Sep 12, 2019 | 57.22 | 58.30 | 57.22 | 57.86 | 5,327,345 | +0.64(+1.12%) |
Sep 11, 2019 | 57.06 | 57.61 | 56.59 | 57.22 | 4,277,212 | +0.14(+0.24%) |
Sep 10, 2019 | 56.54 | 57.16 | 56.26 | 57.08 | 4,530,103 | +0.52(+0.91%) |
Sep 09, 2019 | 56.44 | 56.90 | 56.03 | 56.57 | 5,897,221 | +0.13(+0.22%) |
Sep 06, 2019 | 57.14 | 57.39 | 56.35 | 56.44 | 5,897,771 | -0.20(-0.36%) |
Sep 05, 2019 | 56.13 | 57.37 | 56.02 | 56.64 | 4,584,418 | +0.93(+1.68%) |
Sep 04, 2019 | 56.09 | 56.50 | 55.23 | 55.71 | 5,081,709 | -0.06(-0.10%) |
Sep 03, 2019 | 55.91 | 56.37 | 55.14 | 55.77 | 6,782,846 | -0.55(-0.99%) |
Aug 30, 2019 | 56.60 | 57.30 | 56.06 | 56.32 | 4,385,472 | -0.02(-0.03%) |
Aug 29, 2019 | 55.60 | 56.58 | 55.54 | 56.34 | 4,213,357 | +1.17(+2.12%) |
Aug 28, 2019 | 54.36 | 55.65 | 54.32 | 55.17 | 5,407,819 | +0.53(+0.96%) |
Aug 27, 2019 | 55.12 | 55.17 | 54.09 | 54.65 | 7,913,177 | -0.14(-0.25%) |
Aug 26, 2019 | 55.25 | 55.36 | 54.46 | 54.78 | 3,507,792 | +0.08(+0.14%) |
Aug 23, 2019 | 56.28 | 56.52 | 54.36 | 54.71 | 6,084,536 | -1.71(-3.04%) |
Aug 22, 2019 | 56.58 | 56.73 | 55.94 | 56.42 | 3,530,775 | -0.05(-0.09%) |
Aug 21, 2019 | 56.70 | 57.01 | 56.31 | 56.47 | 3,097,533 | +0.32(+0.57%) |
Aug 20, 2019 | 56.48 | 56.62 | 56.06 | 56.15 | 2,582,308 | -0.50(-0.88%) |
Aug 19, 2019 | 57.12 | 57.43 | 56.59 | 56.64 | 3,599,149 | +0.15(+0.26%) |
Aug 16, 2019 | 55.90 | 56.81 | 55.70 | 56.50 | 4,341,503 | +0.91(+1.63%) |
Aug 15, 2019 | 55.94 | 56.17 | 55.27 | 55.59 | 4,479,442 | -0.12(-0.21%) |
Aug 14, 2019 | 56.38 | 56.52 | 55.19 | 55.71 | 7,871,542 | -1.57(-2.74%) |
Aug 13, 2019 | 56.65 | 58.33 | 56.62 | 57.28 | 6,365,405 | +0.18(+0.31%) |
Aug 12, 2019 | 57.50 | 57.70 | 56.72 | 57.10 | 4,033,297 | -0.85(-1.46%) |
Aug 09, 2019 | 58.10 | 58.56 | 57.50 | 57.95 | 5,759,496 | -0.49(-0.83%) |
Aug 08, 2019 | 58.34 | 58.84 | 57.82 | 58.43 | 5,561,682 | +0.77(+1.33%) |
Aug 07, 2019 | 56.48 | 57.97 | 55.90 | 57.67 | 7,853,579 | +0.44(+0.77%) |
Aug 06, 2019 | 56.94 | 57.33 | 56.55 | 57.23 | 4,833,119 | +0.94(+1.68%) |
Aug 05, 2019 | 57.79 | 57.81 | 55.51 | 56.28 | 9,097,086 | -2.25(-3.84%) |
Aug 02, 2019 | 58.31 | 58.92 | 57.90 | 58.53 | 3,841,513 | -0.18(-0.31%) |
Aug 01, 2019 | 59.68 | 60.13 | 58.18 | 58.72 | 5,997,426 | -0.70(-1.18%) |
Jul 31, 2019 | 60.84 | 60.87 | 59.07 | 59.42 | 7,426,709 | -1.55(-2.54%) |
Jul 30, 2019 | 60.65 | 61.01 | 60.44 | 60.97 | 2,993,843 | +0.17(+0.27%) |
Jul 29, 2019 | 60.33 | 61.05 | 60.21 | 60.80 | 5,107,962 | +0.29(+0.48%) |
Jul 26, 2019 | 60.60 | 60.99 | 60.27 | 60.51 | 3,963,249 | -0.07(-0.11%) |
Jul 25, 2019 | 61.10 | 61.45 | 60.20 | 60.58 | 5,497,826 | -0.91(-1.47%) |
Jul 24, 2019 | 60.73 | 61.75 | 60.72 | 61.48 | 5,874,922 | +0.46(+0.75%) |
Jul 23, 2019 | 59.43 | 61.04 | 59.26 | 61.02 | 7,704,667 | +1.74(+2.94%) |
Jul 22, 2019 | 59.43 | 59.61 | 59.06 | 59.28 | 4,949,436 | +0.37(+0.62%) |
Jul 19, 2019 | 60.80 | 61.02 | 58.86 | 58.91 | 8,171,107 | -1.69(-2.79%) |
Jul 18, 2019 | 59.74 | 60.60 | 59.62 | 60.60 | 4,634,273 | +0.40(+0.66%) |
Jul 17, 2019 | 61.16 | 61.19 | 60.15 | 60.21 | 7,786,589 | -0.88(-1.44%) |
Jul 16, 2019 | 59.85 | 61.19 | 59.70 | 61.09 | 10,669,601 | +1.41(+2.37%) |
Jul 15, 2019 | 59.55 | 60.36 | 59.30 | 59.68 | 6,088,827 | +0.05(+0.08%) |
Jul 12, 2019 | 58.25 | 60.20 | 58.05 | 59.63 | 10,386,263 | +1.44(+2.48%) |
Jul 11, 2019 | 58.27 | 58.80 | 57.52 | 58.19 | 13,122,906 | +0.67(+1.16%) |
Jul 10, 2019 | 57.39 | 57.71 | 56.83 | 57.52 | 8,030,089 | +0.49(+0.87%) |
Jul 09, 2019 | 57.62 | 58.02 | 56.64 | 57.03 | 8,124,878 | -0.40(-0.69%) |
Jul 08, 2019 | 56.97 | 57.71 | 56.91 | 57.42 | 8,062,429 | +0.65(+1.14%) |
Jul 05, 2019 | 57.21 | 57.44 | 55.95 | 56.77 | 6,096,873 | -0.44(-0.76%) |
Jul 03, 2019 | 57.06 | 57.66 | 56.96 | 57.21 | 3,415,837 | +0.59(+1.04%) |
Jul 02, 2019 | 56.68 | 57.28 | 56.18 | 56.62 | 7,070,134 | +0.73(+1.30%) |
Jul 01, 2019 | 55.42 | 56.00 | 55.37 | 55.89 | 5,190,817 | +1.01(+1.83%) |
Jun 28, 2019 | 55.02 | 55.54 | 54.84 | 54.89 | 8,307,273 | -0.07(-0.12%) |
Jun 27, 2019 | 54.89 | 55.54 | 54.65 | 54.96 | 4,523,780 | +0.43(+0.78%) |
Jun 26, 2019 | 54.23 | 54.95 | 54.01 | 54.53 | 4,588,226 | +0.44(+0.82%) |
Jun 25, 2019 | 54.21 | 54.86 | 54.03 | 54.09 | 3,700,956 | -0.14(-0.27%) |
Jun 24, 2019 | 54.26 | 54.39 | 53.84 | 54.23 | 2,994,208 | +0.08(+0.14%) |
Jun 21, 2019 | 54.16 | 54.99 | 53.73 | 54.15 | 8,864,345 | +0.02(+0.04%) |
Jun 20, 2019 | 54.99 | 55.01 | 53.51 | 54.13 | 5,227,229 | -0.38(-0.69%) |
Jun 19, 2019 | 54.43 | 54.70 | 54.11 | 54.51 | 3,305,230 | +0.32(+0.59%) |
Jun 18, 2019 | 54.11 | 54.67 | 53.64 | 54.19 | 3,766,044 | +0.35(+0.65%) |
Jun 17, 2019 | 53.95 | 54.11 | 53.45 | 53.84 | 4,195,010 | -0.31(-0.57%) |
Jun 14, 2019 | 54.71 | 54.77 | 53.95 | 54.15 | 4,531,014 | -0.51(-0.94%) |
Jun 13, 2019 | 53.86 | 55.36 | 53.84 | 54.67 | 6,514,235 | +1.03(+1.93%) |
Jun 12, 2019 | 53.24 | 53.66 | 53.10 | 53.63 | 3,987,101 | +0.55(+1.04%) |
Jun 11, 2019 | 53.22 | 53.50 | 52.69 | 53.08 | 2,929,829 | +0.15(+0.27%) |
Jun 10, 2019 | 53.68 | 54.06 | 52.86 | 52.93 | 3,424,378 | -0.33(-0.62%) |
Jun 07, 2019 | 53.12 | 54.01 | 53.12 | 53.26 | 4,378,409 | +0.37(+0.69%) |
Jun 06, 2019 | 53.25 | 53.41 | 52.58 | 52.90 | 6,402,008 | -0.24(-0.46%) |
Jun 05, 2019 | 53.05 | 53.42 | 52.46 | 53.14 | 6,595,538 | +0.61(+1.16%) |
Jun 04, 2019 | 51.12 | 52.58 | 51.09 | 52.53 | 7,877,260 | +2.14(+4.24%) |
Jun 03, 2019 | 49.79 | 50.97 | 49.72 | 50.39 | 7,490,309 | +0.58(+1.17%) |
May 31, 2019 | 50.75 | 51.07 | 49.63 | 49.81 | 5,805,517 | -1.48(-2.89%) |
May 30, 2019 | 51.63 | 52.04 | 51.14 | 51.29 | 3,841,636 | -0.33(-0.64%) |
May 29, 2019 | 51.99 | 51.99 | 51.08 | 51.62 | 4,062,937 | -0.49(-0.95%) |
May 28, 2019 | 52.36 | 52.84 | 52.10 | 52.11 | 3,463,419 | -0.23(-0.44%) |
May 24, 2019 | 52.64 | 52.83 | 51.95 | 52.34 | 2,587,984 | +0.12(+0.22%) |
May 23, 2019 | 51.89 | 52.95 | 51.49 | 52.23 | 5,384,074 | -0.06(-0.11%) |
May 22, 2019 | 52.70 | 53.04 | 52.12 | 52.29 | 3,739,286 | -0.74(-1.40%) |
May 21, 2019 | 52.89 | 53.23 | 52.80 | 53.03 | 2,912,291 | +0.53(+1.01%) |
May 20, 2019 | 52.23 | 52.88 | 51.99 | 52.50 | 3,848,380 | -0.59(-1.11%) |
May 17, 2019 | 52.96 | 53.72 | 52.70 | 53.09 | 4,104,422 | -0.47(-0.88%) |
May 16, 2019 | 53.33 | 54.12 | 53.33 | 53.56 | 2,823,995 | +0.32(+0.60%) |
May 15, 2019 | 52.79 | 53.55 | 52.32 | 53.24 | 3,100,840 | -0.19(-0.36%) |
May 14, 2019 | 53.10 | 53.81 | 52.95 | 53.44 | 2,546,963 | +0.44(+0.82%) |
May 13, 2019 | 53.62 | 53.70 | 52.30 | 53.00 | 5,400,853 | -1.76(-3.21%) |
May 10, 2019 | 54.41 | 55.00 | 53.25 | 54.76 | 3,864,555 | +0.03(+0.05%) |
May 09, 2019 | 54.30 | 54.87 | 53.86 | 54.73 | 5,173,145 | +0.14(+0.25%) |
May 08, 2019 | 54.91 | 55.21 | 54.34 | 54.60 | 3,764,931 | -0.70(-1.26%) |
May 07, 2019 | 55.37 | 55.61 | 54.48 | 55.29 | 4,947,086 | -0.54(-0.97%) |
May 06, 2019 | 55.11 | 56.07 | 54.88 | 55.84 | 4,244,991 | -0.07(-0.12%) |
May 03, 2019 | 55.84 | 56.23 | 55.63 | 55.90 | 4,831,469 | +0.14(+0.24%) |
May 02, 2019 | 55.44 | 56.17 | 55.37 | 55.77 | 3,542,327 | +0.46(+0.84%) |
May 01, 2019 | 56.29 | 56.59 | 55.23 | 55.30 | 5,820,763 | -0.74(-1.31%) |
Apr 30, 2019 | 55.59 | 56.31 | 55.53 | 56.04 | 4,192,155 | +0.54(+0.97%) |
Apr 29, 2019 | 55.03 | 55.66 | 54.85 | 55.50 | 3,344,598 | +0.60(+1.09%) |
Apr 26, 2019 | 54.38 | 55.25 | 54.30 | 54.91 | 3,863,247 | +0.38(+0.71%) |
Apr 25, 2019 | 55.61 | 56.22 | 54.20 | 54.52 | 5,780,675 | -1.10(-1.97%) |
Apr 24, 2019 | 55.99 | 56.27 | 55.57 | 55.62 | 3,406,741 | -0.37(-0.67%) |
Apr 23, 2019 | 55.43 | 56.16 | 55.43 | 55.99 | 4,777,233 | +0.47(+0.85%) |
Apr 22, 2019 | 55.56 | 55.73 | 55.07 | 55.52 | 4,206,238 | -0.40(-0.72%) |
Apr 18, 2019 | 56.24 | 56.32 | 55.78 | 55.92 | 4,273,069 | -0.25(-0.45%) |
Apr 17, 2019 | 56.58 | 56.71 | 55.85 | 56.17 | 5,184,239 | +0.31(+0.55%) |
Apr 16, 2019 | 55.43 | 55.88 | 55.42 | 55.87 | 4,128,092 | +0.63(+1.15%) |
Apr 15, 2019 | 55.76 | 55.87 | 55.16 | 55.23 | 5,540,226 | -0.58(-1.03%) |
Apr 12, 2019 | 56.56 | 56.57 | 55.33 | 55.81 | 8,002,864 | -0.33(-0.58%) |
Apr 11, 2019 | 55.71 | 56.57 | 55.59 | 56.14 | 8,791,872 | +0.45(+0.81%) |
Apr 10, 2019 | 56.69 | 56.69 | 54.58 | 55.68 | 14,976,128 | +0.93(+1.70%) |
Apr 09, 2019 | 54.99 | 55.22 | 54.59 | 54.75 | 9,964,138 | -0.73(-1.32%) |
Apr 08, 2019 | 55.28 | 55.66 | 54.71 | 55.48 | 8,234,219 | -0.02(-0.03%) |
Apr 05, 2019 | 55.22 | 55.95 | 55.12 | 55.50 | 7,196,119 | +0.49(+0.89%) |
Apr 04, 2019 | 55.24 | 55.44 | 54.19 | 55.01 | 9,358,810 | +0.21(+0.39%) |
Apr 03, 2019 | 53.80 | 55.35 | 53.66 | 54.80 | 13,833,283 | +1.61(+3.02%) |
Apr 02, 2019 | 52.42 | 53.78 | 51.84 | 53.19 | 16,559,303 | +3.03(+6.04%) |
Apr 01, 2019 | 49.82 | 50.31 | 49.54 | 50.17 | 8,842,897 | +0.51(+1.03%) |
Mar 29, 2019 | 48.77 | 49.75 | 48.44 | 49.66 | 9,530,231 | +1.28(+2.64%) |
Mar 28, 2019 | 48.18 | 48.69 | 47.97 | 48.38 | 6,865,134 | +0.34(+0.70%) |
Mar 27, 2019 | 47.16 | 48.58 | 47.09 | 48.04 | 8,224,688 | +0.85(+1.79%) |
Mar 26, 2019 | 47.45 | 47.71 | 46.80 | 47.19 | 5,535,285 | +0.06(+0.12%) |
Mar 25, 2019 | 47.69 | 48.11 | 47.08 | 47.14 | 6,712,646 | -0.70(-1.47%) |
Mar 22, 2019 | 48.11 | 48.30 | 47.60 | 47.84 | 6,132,974 | -0.52(-1.07%) |
Mar 21, 2019 | 47.79 | 48.66 | 47.78 | 48.36 | 5,333,753 | +0.41(+0.86%) |
Mar 20, 2019 | 48.93 | 48.93 | 47.85 | 47.94 | 8,063,414 | -1.05(-2.14%) |
Mar 19, 2019 | 49.02 | 49.41 | 48.86 | 48.99 | 5,831,793 | +0.21(+0.43%) |
Mar 18, 2019 | 49.10 | 49.27 | 48.58 | 48.78 | 6,672,332 | -0.43(-0.88%) |
Mar 15, 2019 | 49.31 | 49.48 | 49.01 | 49.21 | 8,521,279 | +0.24(+0.49%) |
Mar 14, 2019 | 49.40 | 50.07 | 48.88 | 48.97 | 8,372,059 | -0.08(-0.16%) |
Mar 13, 2019 | 49.01 | 49.12 | 48.15 | 49.05 | 10,953,860 | +0.34(+0.69%) |
Mar 12, 2019 | 49.21 | 49.34 | 48.09 | 48.71 | 8,389,713 | -0.43(-0.88%) |
Mar 11, 2019 | 47.88 | 49.30 | 47.85 | 49.15 | 9,223,924 | +1.47(+3.09%) |
Mar 08, 2019 | 47.35 | 47.69 | 47.03 | 47.68 | 8,914,250 | +0.00(+0.00%) |
Mar 07, 2019 | 47.60 | 47.88 | 46.88 | 47.68 | 8,512,197 | -0.12(-0.24%) |
Mar 06, 2019 | 47.89 | 48.34 | 47.53 | 47.79 | 9,052,041 | -0.01(-0.02%) |
Mar 05, 2019 | 48.10 | 48.54 | 47.50 | 47.80 | 10,192,427 | +0.89(+1.91%) |
Mar 04, 2019 | 47.15 | 47.66 | 46.56 | 46.91 | 10,600,990 | -0.16(-0.35%) |
Mar 01, 2019 | 47.46 | 47.81 | 46.35 | 47.07 | 11,851,446 | -0.60(-1.25%) |
Feb 28, 2019 | 48.16 | 48.23 | 47.63 | 47.67 | 9,863,991 | -0.48(-1.00%) |
Feb 27, 2019 | 48.66 | 48.72 | 47.69 | 48.15 | 9,470,365 | -0.66(-1.35%) |
Feb 26, 2019 | 49.07 | 49.61 | 48.77 | 48.81 | 7,150,577 | -0.28(-0.56%) |
Feb 25, 2019 | 49.46 | 49.52 | 48.95 | 49.08 | 6,473,537 | -0.10(-0.21%) |
Feb 22, 2019 | 49.26 | 49.61 | 48.92 | 49.19 | 5,669,930 | +0.04(+0.08%) |
Feb 21, 2019 | 48.88 | 49.51 | 48.79 | 49.15 | 6,928,679 | +0.23(+0.47%) |
Feb 20, 2019 | 48.86 | 49.30 | 48.28 | 48.92 | 7,852,427 | -0.55(-1.12%) |
Feb 19, 2019 | 48.69 | 49.86 | 48.69 | 49.47 | 8,279,469 | +0.71(+1.45%) |
Feb 15, 2019 | 48.59 | 49.14 | 48.28 | 48.77 | 6,799,894 | +0.57(+1.19%) |
Feb 14, 2019 | 47.80 | 48.43 | 47.70 | 48.19 | 6,054,120 | +0.07(+0.14%) |
Feb 13, 2019 | 47.78 | 48.43 | 47.62 | 48.13 | 6,027,869 | +0.50(+1.04%) |
Feb 12, 2019 | 48.56 | 48.76 | 47.62 | 47.63 | 8,691,708 | -0.69(-1.42%) |
Feb 11, 2019 | 48.32 | 48.72 | 48.31 | 48.32 | 6,998,836 | +0.13(+0.28%) |
Feb 08, 2019 | 47.80 | 48.24 | 47.66 | 48.18 | 4,667,857 | +0.06(+0.12%) |
Feb 07, 2019 | 48.06 | 48.38 | 47.71 | 48.13 | 5,942,954 | -0.11(-0.22%) |
Feb 06, 2019 | 47.90 | 48.48 | 47.60 | 48.23 | 6,520,064 | -0.02(-0.04%) |
Feb 05, 2019 | 48.09 | 48.75 | 47.75 | 48.25 | 9,140,102 | +0.19(+0.40%) |
Feb 04, 2019 | 47.73 | 48.12 | 47.32 | 48.06 | 5,607,977 | +0.40(+0.84%) |