Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.79 | 50.13 | 49.05 | 49.32 | 9,246,619 | -1.21(-2.40%) |
Jan 30, 2020 | 49.58 | 50.61 | 49.45 | 50.53 | 8,351,813 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.18 | 50.01 | 50.20 | 4,943,832 | -0.57(-1.13%) |
Jan 28, 2020 | 51.12 | 51.18 | 50.54 | 50.77 | 5,814,160 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.65 | 8,822,536 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.96 | 6,856,332 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.13 | 52.39 | 7,469,891 | +0.11(+0.21%) |
Jan 22, 2020 | 52.94 | 52.94 | 52.14 | 52.29 | 8,133,576 | -0.85(-1.59%) |
Jan 21, 2020 | 53.58 | 53.81 | 53.06 | 53.13 | 8,404,286 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.29 | 53.81 | 54.00 | 5,742,833 | +0.00(+0.00%) |
Jan 16, 2020 | 54.26 | 54.44 | 53.73 | 54.00 | 5,200,152 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.21 | 53.47 | 53.94 | 4,739,951 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.21 | 53.66 | 54.05 | 7,374,441 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.36 | 53.84 | 54.05 | 4,429,081 | -0.24(-0.44%) |
Jan 10, 2020 | 54.65 | 54.93 | 54.21 | 54.29 | 8,716,623 | -0.54(-0.98%) |
Jan 09, 2020 | 53.58 | 54.89 | 53.35 | 54.83 | 7,236,629 | +0.94(+1.74%) |
Jan 08, 2020 | 55.14 | 55.29 | 53.54 | 53.89 | 7,796,984 | -1.28(-2.32%) |
Jan 07, 2020 | 55.13 | 55.17 | 54.55 | 55.17 | 7,202,632 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,633,413 | +0.65(+1.19%) |
Jan 03, 2020 | 55.63 | 55.71 | 53.99 | 54.52 | 7,633,251 | +0.20(+0.37%) |
Jan 02, 2020 | 54.17 | 54.50 | 53.81 | 54.32 | 4,968,354 | +0.36(+0.66%) |
Dec 31, 2019 | 53.23 | 54.08 | 53.03 | 53.96 | 4,386,269 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.61 | 4,416,918 | -0.31(-0.57%) |
Dec 27, 2019 | 54.10 | 54.46 | 53.61 | 53.92 | 6,524,813 | -0.02(-0.03%) |
Dec 26, 2019 | 54.01 | 54.55 | 53.81 | 53.94 | 5,826,877 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.36 | 53.61 | 53.66 | 3,842,293 | +0.06(+0.11%) |
Dec 23, 2019 | 52.83 | 53.80 | 52.66 | 53.61 | 8,459,453 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.12 | 52.47 | 52.88 | 13,265,699 | +0.44(+0.84%) |
Dec 19, 2019 | 52.26 | 52.59 | 52.20 | 52.44 | 6,262,948 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.40 | 52.44 | 6,746,604 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,891 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.75 | 51.89 | 52.13 | 6,736,380 | +0.10(+0.19%) |
Dec 13, 2019 | 52.65 | 53.17 | 51.86 | 52.03 | 8,393,419 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,221,390 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.64 | 51.18 | 4,771,131 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.89 | 51.25 | 5,579,814 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.63 | 50.93 | 51.31 | 6,334,575 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.42 | 10,015,945 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.83 | 49.32 | 49.66 | 6,082,076 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.31 | 9,684,948 | +1.44(+2.95%) |
Dec 03, 2019 | 49.57 | 49.71 | 48.64 | 48.87 | 7,394,065 | -1.23(-2.45%) |
Dec 02, 2019 | 49.99 | 50.87 | 49.81 | 50.10 | 8,642,230 | +0.36(+0.72%) |
Nov 29, 2019 | 49.47 | 50.03 | 49.32 | 49.74 | 3,262,286 | -0.33(-0.66%) |
Nov 27, 2019 | 50.08 | 50.19 | 49.18 | 50.07 | 7,228,463 | +0.19(+0.38%) |
Nov 26, 2019 | 50.45 | 50.92 | 49.85 | 49.88 | 9,822,731 | -0.78(-1.54%) |
Nov 25, 2019 | 49.79 | 50.75 | 49.13 | 50.66 | 9,304,674 | +0.95(+1.92%) |
Nov 22, 2019 | 50.20 | 50.94 | 49.49 | 49.71 | 7,928,376 | -0.26(-0.51%) |
Nov 21, 2019 | 49.42 | 50.25 | 49.29 | 49.96 | 12,686,282 | +0.71(+1.43%) |
Nov 20, 2019 | 47.38 | 49.42 | 47.23 | 49.26 | 12,168,360 | +1.82(+3.83%) |
Nov 19, 2019 | 47.16 | 47.74 | 46.72 | 47.44 | 7,939,158 | +0.39(+0.83%) |
Nov 18, 2019 | 47.88 | 47.95 | 46.79 | 47.05 | 6,981,406 | -1.29(-2.66%) |
Nov 15, 2019 | 47.76 | 48.37 | 47.76 | 48.34 | 5,135,953 | +0.83(+1.75%) |
Nov 14, 2019 | 47.93 | 48.17 | 47.27 | 47.51 | 4,785,633 | -0.26(-0.54%) |
Nov 13, 2019 | 48.00 | 48.15 | 47.48 | 47.76 | 5,620,026 | -0.56(-1.15%) |
Nov 12, 2019 | 48.94 | 49.33 | 48.08 | 48.32 | 5,953,015 | -0.56(-1.15%) |
Nov 11, 2019 | 48.68 | 49.16 | 48.38 | 48.88 | 4,478,354 | -0.21(-0.42%) |
Nov 08, 2019 | 48.87 | 49.20 | 48.06 | 49.09 | 5,747,172 | -0.32(-0.64%) |
Nov 07, 2019 | 48.38 | 49.48 | 48.38 | 49.41 | 11,438,964 | +1.59(+3.31%) |
Nov 06, 2019 | 48.34 | 49.03 | 47.59 | 47.82 | 6,585,618 | -0.73(-1.50%) |
Nov 05, 2019 | 48.64 | 49.23 | 48.43 | 48.55 | 9,091,872 | +0.42(+0.88%) |
Nov 04, 2019 | 47.93 | 48.60 | 47.47 | 48.13 | 6,803,834 | +0.71(+1.49%) |
Nov 01, 2019 | 46.18 | 47.71 | 46.03 | 47.42 | 7,813,170 | +1.62(+3.53%) |
Oct 31, 2019 | 45.53 | 45.81 | 44.92 | 45.81 | 7,647,943 | +0.13(+0.29%) |
Oct 30, 2019 | 47.66 | 47.68 | 45.60 | 45.67 | 9,529,548 | -1.70(-3.59%) |
Oct 29, 2019 | 46.30 | 48.10 | 45.13 | 47.37 | 10,483,214 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.52 | 46.20 | 9,127,795 | -0.56(-1.19%) |
Oct 25, 2019 | 46.54 | 47.05 | 46.13 | 46.76 | 3,670,569 | +0.16(+0.34%) |
Oct 24, 2019 | 46.94 | 47.22 | 46.25 | 46.60 | 5,493,915 | -0.07(-0.16%) |
Oct 23, 2019 | 46.98 | 47.15 | 46.11 | 46.68 | 6,379,580 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.41 | 46.92 | 7,486,667 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,965 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,842 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.52 | 44.79 | 45.25 | 5,261,090 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.25 | 45.27 | 45.32 | 6,294,348 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.52 | 45.63 | 46.08 | 7,589,007 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.82 | 46.23 | 5,354,171 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,304,154 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.12 | 45.30 | 46.02 | 6,706,777 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.71 | 45.25 | 6,914,809 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,621,238 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,069,344 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.40 | 44.06 | 6,273,769 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.07 | 44.19 | 5,212,088 | +0.49(+1.11%) |
Oct 02, 2019 | 45.12 | 45.33 | 43.65 | 43.71 | 7,565,242 | -1.71(-3.77%) |
Oct 01, 2019 | 47.44 | 47.52 | 45.32 | 45.42 | 7,698,447 | -1.51(-3.21%) |
Sep 30, 2019 | 47.69 | 47.69 | 46.69 | 46.93 | 7,342,391 | -0.76(-1.59%) |
Sep 27, 2019 | 46.99 | 48.05 | 46.91 | 47.69 | 5,256,513 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.18 | 47.50 | 8,264,640 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.00 | 48.02 | 48.99 | 7,100,199 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.46 | 48.05 | 48.84 | 11,494,468 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.56 | 8,228,069 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.52 | 50.09 | 22,092,970 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.98 | 49.21 | 49.39 | 7,628,055 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.81 | 49.49 | 9,076,651 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,469,982 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,729,896 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.22 | 9,574,207 | +0.82(+1.76%) |
Sep 12, 2019 | 46.11 | 46.92 | 45.78 | 46.41 | 6,935,931 | -0.70(-1.49%) |
Sep 11, 2019 | 46.72 | 47.34 | 46.36 | 47.11 | 9,639,915 | +0.72(+1.56%) |
Sep 10, 2019 | 45.74 | 47.35 | 45.62 | 46.38 | 10,402,849 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.36 | 45.27 | 7,499,810 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,815 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.01 | 7,302,863 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,046,136 | +1.04(+2.42%) |
Sep 03, 2019 | 42.04 | 42.93 | 41.79 | 42.86 | 6,243,825 | -0.12(-0.27%) |
Aug 30, 2019 | 43.12 | 43.60 | 42.51 | 42.97 | 6,231,272 | -0.09(-0.21%) |
Aug 29, 2019 | 43.08 | 43.61 | 43.00 | 43.07 | 7,773,166 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,698 | +0.80(+1.90%) |
Aug 27, 2019 | 42.60 | 42.70 | 41.61 | 41.99 | 6,493,962 | -0.32(-0.76%) |
Aug 26, 2019 | 42.04 | 42.59 | 41.75 | 42.31 | 6,057,905 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.98 | 41.29 | 41.53 | 8,661,736 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,242,025 | -0.30(-0.70%) |
Aug 21, 2019 | 43.92 | 44.20 | 43.15 | 43.35 | 7,339,358 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.14 | 43.36 | 43.41 | 6,432,470 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.42 | 11,310,827 | +2.03(+4.80%) |
Aug 16, 2019 | 42.04 | 42.66 | 41.84 | 42.39 | 6,402,596 | +0.46(+1.10%) |
Aug 15, 2019 | 42.33 | 42.83 | 41.67 | 41.93 | 7,369,984 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.53 | 42.42 | 42.65 | 9,533,643 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,696 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,440 | -0.73(-1.65%) |
Aug 09, 2019 | 45.26 | 45.68 | 44.46 | 44.48 | 6,546,479 | -0.87(-1.92%) |
Aug 08, 2019 | 44.29 | 45.37 | 43.90 | 45.35 | 9,039,511 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.24 | 43.07 | 43.91 | 11,278,202 | -0.75(-1.68%) |
Aug 06, 2019 | 45.31 | 45.32 | 44.41 | 44.66 | 7,488,104 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.88 | 44.66 | 45.03 | 9,075,125 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.38 | 46.51 | 9,346,423 | -1.92(-3.96%) |
Aug 01, 2019 | 47.83 | 49.64 | 47.68 | 48.43 | 9,621,552 | -0.23(-0.47%) |
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,039,646 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.01 | 7,197,122 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.33 | 47.92 | 8,010,295 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,994 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.62 | 6,093,972 | -0.86(-1.73%) |
Jul 24, 2019 | 49.52 | 50.01 | 49.32 | 49.48 | 5,347,911 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.79 | 49.28 | 49.65 | 5,381,172 | -0.13(-0.26%) |
Jul 22, 2019 | 49.79 | 50.20 | 49.39 | 49.78 | 4,031,814 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,236,372 | +0.26(+0.53%) |
Jul 18, 2019 | 49.53 | 49.53 | 48.99 | 49.43 | 6,970,239 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,611,273 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.80 | 48.96 | 7,336,251 | -0.74(-1.48%) |
Jul 15, 2019 | 50.68 | 50.73 | 49.64 | 49.70 | 6,164,309 | -0.91(-1.80%) |
Jul 12, 2019 | 50.35 | 50.77 | 50.21 | 50.61 | 5,865,590 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.36 | 5,118,966 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,301,314 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.31 | 48.35 | 49.08 | 7,391,871 | +0.00(+0.00%) |
Jul 08, 2019 | 49.00 | 49.61 | 48.96 | 49.08 | 8,757,695 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.08 | 5,594,423 | -0.49(-0.99%) |
Jul 03, 2019 | 49.59 | 49.79 | 49.16 | 49.58 | 5,957,728 | +0.33(+0.67%) |
Jul 02, 2019 | 50.99 | 51.07 | 49.09 | 49.25 | 9,924,926 | -1.76(-3.45%) |
Jul 01, 2019 | 50.80 | 51.47 | 50.57 | 51.01 | 7,666,716 | +1.02(+2.05%) |
Jun 28, 2019 | 50.21 | 50.55 | 49.72 | 49.98 | 7,455,122 | -0.22(-0.44%) |
Jun 27, 2019 | 51.28 | 51.51 | 49.89 | 50.21 | 7,328,190 | -1.21(-2.36%) |
Jun 26, 2019 | 49.85 | 51.87 | 49.84 | 51.42 | 11,604,216 | +2.44(+4.99%) |
Jun 25, 2019 | 49.41 | 49.89 | 48.97 | 48.98 | 6,131,095 | -0.61(-1.24%) |
Jun 24, 2019 | 49.43 | 49.80 | 49.39 | 49.59 | 4,517,534 | +0.16(+0.31%) |
Jun 21, 2019 | 49.74 | 49.98 | 49.39 | 49.44 | 11,162,731 | -0.30(-0.61%) |
Jun 20, 2019 | 49.76 | 50.15 | 49.49 | 49.74 | 11,517,814 | +0.86(+1.76%) |
Jun 19, 2019 | 48.96 | 49.40 | 48.67 | 48.88 | 5,453,900 | -0.15(-0.30%) |
Jun 18, 2019 | 48.70 | 49.35 | 48.52 | 49.03 | 6,077,441 | +0.67(+1.39%) |
Jun 17, 2019 | 47.81 | 48.44 | 47.76 | 48.35 | 5,583,171 | +0.16(+0.32%) |
Jun 14, 2019 | 48.40 | 48.67 | 48.09 | 48.20 | 4,381,619 | -0.20(-0.41%) |
Jun 13, 2019 | 48.63 | 48.85 | 48.23 | 48.40 | 6,314,431 | +0.42(+0.87%) |
Jun 12, 2019 | 47.67 | 48.03 | 47.43 | 47.98 | 6,928,473 | -0.15(-0.31%) |
Jun 11, 2019 | 48.91 | 49.06 | 48.07 | 48.12 | 6,443,899 | -0.43(-0.89%) |
Jun 10, 2019 | 48.62 | 48.91 | 48.17 | 48.56 | 6,429,455 | +0.25(+0.51%) |
Jun 07, 2019 | 47.78 | 48.60 | 47.65 | 48.31 | 7,191,644 | +0.62(+1.31%) |
Jun 06, 2019 | 47.02 | 47.96 | 46.94 | 47.69 | 8,994,830 | +0.92(+1.96%) |
Jun 05, 2019 | 48.52 | 48.59 | 46.69 | 46.77 | 14,448,178 | -1.66(-3.42%) |
Jun 04, 2019 | 49.06 | 49.17 | 48.31 | 48.43 | 8,859,259 | -0.26(-0.54%) |
Jun 03, 2019 | 48.40 | 49.33 | 48.36 | 48.69 | 7,983,110 | +0.38(+0.78%) |
May 31, 2019 | 47.57 | 48.67 | 47.38 | 48.31 | 8,468,763 | +0.01(+0.02%) |
May 30, 2019 | 49.22 | 49.42 | 48.02 | 48.30 | 7,099,951 | -0.98(-1.98%) |
May 29, 2019 | 48.58 | 49.45 | 48.30 | 49.28 | 8,174,384 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,984 | +0.14(+0.28%) |
May 24, 2019 | 49.18 | 49.50 | 48.29 | 49.07 | 7,283,660 | +0.31(+0.64%) |
May 23, 2019 | 50.67 | 50.78 | 48.53 | 48.76 | 10,504,092 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.66 | 6,292,575 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.13 | 7,145,590 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.26 | 50.71 | 51.17 | 5,851,506 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.27 | 50.66 | 50.89 | 5,987,138 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.21 | 51.27 | 6,483,189 | +0.43(+0.85%) |
May 15, 2019 | 50.80 | 51.07 | 50.23 | 50.84 | 7,708,257 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.53 | 50.35 | 51.07 | 6,417,887 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,664,392 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.03 | 49.55 | 50.74 | 7,824,407 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.41 | 49.45 | 50.18 | 9,566,052 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.70 | 50.09 | 5,897,974 | +0.35(+0.70%) |
May 07, 2019 | 49.87 | 50.01 | 49.16 | 49.74 | 7,913,302 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.83 | 49.72 | 50.45 | 9,078,670 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,442,629 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.97 | 15,470,565 | -1.13(-2.20%) |
May 01, 2019 | 51.96 | 52.62 | 51.10 | 51.10 | 14,756,949 | -0.37(-0.71%) |
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,474,292 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.08 | 8,301,813 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,303,812 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.71 | 52.13 | 52.16 | 8,959,200 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.75 | 9,351,159 | -1.43(-2.63%) |
Apr 23, 2019 | 54.62 | 54.97 | 54.16 | 54.18 | 9,975,177 | -0.42(-0.76%) |
Apr 22, 2019 | 54.38 | 54.87 | 54.08 | 54.60 | 11,113,016 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.42 | 53.73 | 7,399,657 | +0.10(+0.18%) |
Apr 17, 2019 | 54.21 | 54.63 | 53.63 | 53.63 | 9,594,556 | -0.05(-0.09%) |
Apr 16, 2019 | 54.43 | 54.56 | 53.68 | 53.68 | 9,554,916 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.09 | 8,934,397 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.62 | 54.83 | 54.93 | 12,158,034 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,635,291 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.60 | 8,130,141 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,773,283 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.26 | 6,997,118 | +0.35(+0.65%) |
Apr 05, 2019 | 53.41 | 53.97 | 53.21 | 53.91 | 10,226,009 | +0.78(+1.47%) |
Apr 04, 2019 | 53.46 | 53.63 | 52.97 | 53.13 | 7,846,667 | -0.29(-0.53%) |
Apr 03, 2019 | 54.47 | 54.60 | 53.14 | 53.41 | 6,734,137 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,153,482 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.54 | 54.88 | 55.19 | 6,511,171 | +0.77(+1.42%) |
Mar 29, 2019 | 55.67 | 55.88 | 54.29 | 54.42 | 8,353,344 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.43 | 54.94 | 6,282,036 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.37 | 6,151,332 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.37 | 55.90 | 8,885,874 | +1.21(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.42 | 54.69 | 9,897,415 | +0.82(+1.51%) |
Mar 22, 2019 | 55.00 | 55.24 | 53.32 | 53.87 | 6,355,581 | -1.69(-3.04%) |
Mar 21, 2019 | 55.22 | 55.67 | 54.84 | 55.56 | 6,844,636 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,729,209 | +0.16(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.91 | 7,918,397 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,128,234 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,522,416 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.60 | 54.65 | 8,972,033 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.92 | 53.84 | 54.91 | 10,209,935 | +1.40(+2.62%) |
Mar 12, 2019 | 53.95 | 54.16 | 53.12 | 53.51 | 14,459,982 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.09 | 53.28 | 53.71 | 10,674,434 | +0.36(+0.67%) |
Mar 08, 2019 | 54.38 | 54.38 | 52.93 | 53.35 | 9,896,094 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.40 | 8,541,341 | -0.28(-0.50%) |
Mar 06, 2019 | 55.94 | 55.97 | 55.40 | 55.68 | 8,948,574 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.12 | 55.87 | 56.27 | 9,320,834 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.12 | 56.04 | 56.99 | 8,125,639 | +0.79(+1.41%) |
Mar 01, 2019 | 55.52 | 56.35 | 55.52 | 56.20 | 9,041,995 | +0.88(+1.59%) |
Feb 28, 2019 | 56.38 | 56.41 | 55.17 | 55.32 | 10,000,774 | -1.12(-1.98%) |
Feb 27, 2019 | 56.50 | 57.35 | 56.06 | 56.44 | 6,568,549 | +0.24(+0.44%) |
Feb 26, 2019 | 56.34 | 56.69 | 56.05 | 56.19 | 5,751,920 | -0.27(-0.48%) |
Feb 25, 2019 | 56.80 | 57.08 | 56.45 | 56.46 | 6,030,684 | -0.59(-1.03%) |
Feb 22, 2019 | 57.77 | 57.90 | 56.97 | 57.05 | 6,408,931 | -0.22(-0.38%) |
Feb 21, 2019 | 57.27 | 57.76 | 57.02 | 57.27 | 7,339,574 | -0.33(-0.58%) |
Feb 20, 2019 | 56.64 | 57.69 | 56.63 | 57.61 | 7,159,117 | +0.95(+1.67%) |
Feb 19, 2019 | 56.68 | 57.08 | 56.41 | 56.66 | 6,364,912 | -0.56(-0.98%) |
Feb 15, 2019 | 57.03 | 57.34 | 56.65 | 57.22 | 6,345,033 | +0.88(+1.56%) |
Feb 14, 2019 | 55.04 | 56.82 | 55.03 | 56.34 | 6,675,321 | +1.08(+1.95%) |
Feb 13, 2019 | 55.21 | 56.12 | 55.15 | 55.27 | 7,162,186 | +0.27(+0.49%) |
Feb 12, 2019 | 55.45 | 55.69 | 54.82 | 55.00 | 4,854,345 | +0.58(+1.06%) |
Feb 11, 2019 | 53.47 | 54.69 | 53.47 | 54.42 | 6,378,045 | +0.39(+0.72%) |
Feb 08, 2019 | 54.47 | 54.69 | 53.21 | 54.03 | 8,039,250 | -0.75(-1.36%) |
Feb 07, 2019 | 55.49 | 55.87 | 54.59 | 54.77 | 7,675,850 | -1.32(-2.36%) |
Feb 06, 2019 | 55.73 | 56.45 | 55.61 | 56.09 | 5,015,869 | -0.12(-0.22%) |
Feb 05, 2019 | 56.53 | 56.78 | 56.09 | 56.22 | 5,524,222 | -0.54(-0.96%) |
Feb 04, 2019 | 55.35 | 56.83 | 55.35 | 56.76 | 6,875,059 | +1.01(+1.82%) |