Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |
Jan 02, 2020 | 58.10 | 58.56 | 57.63 | 58.21 | 4,522,759 | +0.55(+0.96%) |
Dec 31, 2019 | 57.67 | 57.91 | 57.52 | 57.66 | 2,958,766 | -0.18(-0.31%) |
Dec 30, 2019 | 58.42 | 58.47 | 57.42 | 57.84 | 3,833,125 | -0.41(-0.71%) |
Dec 27, 2019 | 58.79 | 58.81 | 57.96 | 58.25 | 3,589,122 | -0.47(-0.81%) |
Dec 26, 2019 | 58.64 | 58.88 | 58.43 | 58.72 | 2,499,508 | +0.17(+0.29%) |
Dec 24, 2019 | 58.82 | 58.88 | 58.33 | 58.56 | 1,091,230 | -0.05(-0.08%) |
Dec 23, 2019 | 58.34 | 59.08 | 58.20 | 58.60 | 3,700,112 | +0.46(+0.80%) |
Dec 20, 2019 | 58.71 | 58.74 | 58.09 | 58.14 | 6,112,674 | -0.17(-0.29%) |
Dec 19, 2019 | 57.80 | 58.41 | 57.60 | 58.31 | 4,519,153 | +0.55(+0.96%) |
Dec 18, 2019 | 58.65 | 58.80 | 57.63 | 57.76 | 5,098,561 | -0.11(-0.19%) |
Dec 17, 2019 | 57.60 | 58.47 | 57.51 | 57.87 | 6,758,093 | +0.27(+0.46%) |
Dec 16, 2019 | 56.37 | 57.67 | 56.35 | 57.60 | 7,566,971 | +1.67(+2.98%) |
Dec 13, 2019 | 55.99 | 56.49 | 55.64 | 55.93 | 4,504,684 | +0.04(+0.07%) |
Dec 12, 2019 | 55.12 | 56.68 | 54.83 | 55.89 | 8,994,377 | +1.59(+2.92%) |
Dec 11, 2019 | 54.62 | 54.74 | 54.18 | 54.31 | 5,623,305 | -0.44(-0.81%) |
Dec 10, 2019 | 55.02 | 55.58 | 54.65 | 54.75 | 4,941,327 | -0.27(-0.48%) |
Dec 09, 2019 | 55.20 | 55.36 | 54.87 | 55.02 | 4,114,807 | -0.34(-0.61%) |
Dec 06, 2019 | 55.65 | 55.80 | 55.33 | 55.35 | 4,633,189 | +0.26(+0.47%) |
Dec 05, 2019 | 55.60 | 55.62 | 54.92 | 55.09 | 3,955,515 | -0.18(-0.32%) |
Dec 04, 2019 | 55.16 | 55.78 | 54.98 | 55.27 | 4,827,950 | +0.43(+0.79%) |
Dec 03, 2019 | 55.10 | 55.21 | 53.77 | 54.84 | 7,356,511 | -1.11(-1.99%) |
Dec 02, 2019 | 56.45 | 56.84 | 55.92 | 55.95 | 5,708,381 | -0.55(-0.98%) |
Nov 29, 2019 | 56.35 | 57.04 | 56.21 | 56.50 | 2,691,309 | +0.24(+0.42%) |
Nov 27, 2019 | 56.72 | 56.77 | 55.88 | 56.27 | 4,122,008 | -0.38(-0.68%) |
Nov 26, 2019 | 55.53 | 56.67 | 55.46 | 56.65 | 4,957,778 | +1.09(+1.97%) |
Nov 25, 2019 | 55.60 | 55.89 | 54.91 | 55.56 | 6,919,630 | +0.24(+0.43%) |
Nov 22, 2019 | 54.79 | 55.34 | 54.35 | 55.32 | 9,785,675 | +0.79(+1.45%) |
Nov 21, 2019 | 54.96 | 55.20 | 54.48 | 54.53 | 5,092,499 | -0.35(-0.65%) |
Nov 20, 2019 | 56.00 | 56.05 | 54.50 | 54.89 | 7,488,813 | -1.11(-1.99%) |
Nov 19, 2019 | 56.54 | 56.68 | 55.90 | 56.00 | 4,771,773 | -0.28(-0.49%) |
Nov 18, 2019 | 55.98 | 56.29 | 55.70 | 56.28 | 3,842,367 | +0.23(+0.40%) |
Nov 15, 2019 | 56.09 | 56.43 | 56.02 | 56.05 | 4,412,083 | +0.30(+0.53%) |
Nov 14, 2019 | 55.48 | 55.95 | 55.28 | 55.76 | 3,817,514 | +0.05(+0.09%) |
Nov 13, 2019 | 55.94 | 56.08 | 55.51 | 55.71 | 4,215,906 | -0.71(-1.26%) |
Nov 12, 2019 | 56.78 | 56.88 | 56.24 | 56.42 | 4,487,755 | +0.01(+0.02%) |
Nov 11, 2019 | 56.46 | 56.71 | 56.29 | 56.41 | 3,865,960 | -0.36(-0.64%) |
Nov 08, 2019 | 56.67 | 56.85 | 56.23 | 56.77 | 4,889,592 | -0.08(-0.14%) |
Nov 07, 2019 | 57.11 | 57.61 | 56.77 | 56.85 | 7,862,177 | +0.08(+0.14%) |
Nov 06, 2019 | 56.69 | 56.79 | 56.23 | 56.77 | 5,193,163 | +0.07(+0.12%) |
Nov 05, 2019 | 56.48 | 57.32 | 56.25 | 56.70 | 7,013,811 | +0.62(+1.11%) |
Nov 04, 2019 | 55.95 | 56.17 | 55.63 | 56.08 | 6,250,093 | +0.85(+1.54%) |
Nov 01, 2019 | 54.77 | 55.28 | 54.45 | 55.23 | 5,466,293 | +0.93(+1.71%) |
Oct 31, 2019 | 54.25 | 54.42 | 53.65 | 54.31 | 7,124,068 | -0.24(-0.43%) |
Oct 30, 2019 | 54.58 | 54.63 | 54.04 | 54.54 | 3,868,120 | -0.06(-0.11%) |
Oct 29, 2019 | 54.37 | 55.09 | 54.34 | 54.60 | 4,543,950 | +0.21(+0.38%) |
Oct 28, 2019 | 53.95 | 54.55 | 53.95 | 54.39 | 4,022,963 | +0.56(+1.04%) |
Oct 25, 2019 | 52.86 | 53.97 | 52.85 | 53.83 | 4,475,575 | +0.80(+1.51%) |
Oct 24, 2019 | 53.54 | 53.89 | 52.73 | 53.03 | 4,898,352 | -0.02(-0.04%) |
Oct 23, 2019 | 53.29 | 53.48 | 52.85 | 53.05 | 4,963,732 | -0.43(-0.81%) |
Oct 22, 2019 | 53.52 | 53.79 | 52.91 | 53.49 | 5,786,071 | +0.07(+0.13%) |
Oct 21, 2019 | 53.04 | 53.81 | 52.95 | 53.42 | 6,901,643 | +0.73(+1.39%) |
Oct 18, 2019 | 52.06 | 52.84 | 52.05 | 52.68 | 7,118,394 | +0.45(+0.86%) |
Oct 17, 2019 | 52.38 | 52.61 | 52.12 | 52.23 | 4,522,630 | +0.20(+0.38%) |
Oct 16, 2019 | 52.60 | 52.98 | 51.94 | 52.04 | 5,680,970 | -0.46(-0.88%) |
Oct 15, 2019 | 52.08 | 52.84 | 51.88 | 52.50 | 8,831,333 | +0.64(+1.23%) |
Oct 14, 2019 | 50.94 | 52.06 | 50.86 | 51.86 | 6,881,382 | +0.04(+0.08%) |
Oct 11, 2019 | 52.36 | 52.62 | 51.52 | 51.82 | 11,257,193 | -0.15(-0.28%) |
Oct 10, 2019 | 50.84 | 52.12 | 49.98 | 51.97 | 27,004,246 | -0.80(-1.52%) |
Oct 09, 2019 | 52.86 | 53.24 | 52.45 | 52.77 | 7,850,696 | +0.70(+1.35%) |
Oct 08, 2019 | 51.89 | 52.95 | 51.76 | 52.07 | 8,231,014 | -0.16(-0.30%) |
Oct 07, 2019 | 52.60 | 52.96 | 52.11 | 52.22 | 8,972,942 | -0.44(-0.84%) |
Oct 04, 2019 | 51.72 | 52.81 | 51.56 | 52.66 | 6,812,168 | +0.96(+1.85%) |
Oct 03, 2019 | 51.99 | 52.71 | 50.71 | 51.70 | 14,737,365 | -1.49(-2.80%) |
Oct 02, 2019 | 54.55 | 54.56 | 51.74 | 53.19 | 14,295,430 | -2.60(-4.67%) |
Oct 01, 2019 | 56.81 | 57.43 | 55.44 | 55.80 | 8,250,095 | -0.58(-1.02%) |
Sep 30, 2019 | 57.12 | 57.44 | 56.29 | 56.37 | 5,338,326 | -0.67(-1.17%) |
Sep 27, 2019 | 57.71 | 58.11 | 56.92 | 57.04 | 5,494,182 | -0.49(-0.85%) |
Sep 26, 2019 | 56.87 | 57.56 | 56.70 | 57.53 | 3,898,480 | +0.46(+0.81%) |
Sep 25, 2019 | 56.80 | 57.24 | 56.45 | 57.07 | 3,371,938 | +0.30(+0.53%) |
Sep 24, 2019 | 57.37 | 57.65 | 56.33 | 56.76 | 5,395,055 | -0.02(-0.03%) |
Sep 23, 2019 | 57.07 | 57.41 | 56.61 | 56.78 | 4,518,669 | -0.60(-1.04%) |
Sep 20, 2019 | 57.55 | 57.92 | 57.24 | 57.38 | 6,314,462 | -0.06(-0.10%) |
Sep 19, 2019 | 57.99 | 57.99 | 57.06 | 57.44 | 3,664,288 | -0.61(-1.05%) |
Sep 18, 2019 | 58.18 | 58.23 | 57.42 | 58.05 | 4,195,895 | -0.06(-0.10%) |
Sep 17, 2019 | 57.07 | 58.50 | 56.92 | 58.10 | 8,367,818 | +0.29(+0.51%) |
Sep 16, 2019 | 56.79 | 57.87 | 56.03 | 57.81 | 9,764,132 | -0.92(-1.57%) |
Sep 13, 2019 | 58.72 | 59.29 | 58.34 | 58.73 | 7,712,760 | +0.56(+0.96%) |
Sep 12, 2019 | 57.53 | 58.61 | 57.53 | 58.17 | 5,298,652 | +0.65(+1.12%) |
Sep 11, 2019 | 57.37 | 57.92 | 56.90 | 57.53 | 4,254,175 | +0.14(+0.24%) |
Sep 10, 2019 | 56.84 | 57.47 | 56.57 | 57.39 | 4,505,703 | +0.52(+0.91%) |
Sep 09, 2019 | 56.74 | 57.20 | 56.33 | 56.87 | 5,865,458 | +0.13(+0.22%) |
Sep 06, 2019 | 57.45 | 57.70 | 56.66 | 56.74 | 5,866,006 | -0.21(-0.36%) |
Sep 05, 2019 | 56.43 | 57.68 | 56.32 | 56.95 | 4,559,726 | +0.94(+1.68%) |
Sep 04, 2019 | 56.39 | 56.80 | 55.53 | 56.01 | 5,054,339 | -0.06(-0.10%) |
Sep 03, 2019 | 56.22 | 56.68 | 55.44 | 56.07 | 6,746,313 | -0.56(-0.99%) |
Aug 30, 2019 | 56.91 | 57.61 | 56.36 | 56.63 | 4,361,852 | -0.02(-0.03%) |
Aug 29, 2019 | 55.90 | 56.89 | 55.84 | 56.65 | 4,190,664 | +1.17(+2.12%) |
Aug 28, 2019 | 54.65 | 55.95 | 54.61 | 55.47 | 5,378,692 | +0.53(+0.96%) |
Aug 27, 2019 | 55.42 | 55.47 | 54.39 | 54.94 | 7,870,556 | -0.14(-0.25%) |
Aug 26, 2019 | 55.55 | 55.66 | 54.76 | 55.08 | 3,488,899 | +0.08(+0.14%) |
Aug 23, 2019 | 56.59 | 56.83 | 54.65 | 55.00 | 6,051,764 | -1.72(-3.04%) |
Aug 22, 2019 | 56.89 | 57.04 | 56.25 | 56.72 | 3,511,758 | -0.05(-0.09%) |
Aug 21, 2019 | 57.01 | 57.32 | 56.62 | 56.77 | 3,080,849 | +0.32(+0.57%) |
Aug 20, 2019 | 56.78 | 56.93 | 56.36 | 56.45 | 2,568,400 | -0.50(-0.88%) |
Aug 19, 2019 | 57.43 | 57.74 | 56.90 | 56.95 | 3,579,764 | +0.15(+0.26%) |
Aug 16, 2019 | 56.21 | 57.12 | 56.00 | 56.80 | 4,318,120 | +0.91(+1.63%) |
Aug 15, 2019 | 56.25 | 56.47 | 55.57 | 55.89 | 4,455,315 | -0.12(-0.21%) |
Aug 14, 2019 | 56.69 | 56.82 | 55.49 | 56.01 | 7,829,145 | -1.58(-2.74%) |
Aug 13, 2019 | 56.96 | 58.64 | 56.93 | 57.59 | 6,331,120 | +0.18(+0.31%) |
Aug 12, 2019 | 57.81 | 58.02 | 57.03 | 57.41 | 4,011,573 | -0.85(-1.46%) |
Aug 09, 2019 | 58.42 | 58.88 | 57.81 | 58.26 | 5,728,475 | -0.49(-0.83%) |
Aug 08, 2019 | 58.65 | 59.16 | 58.13 | 58.75 | 5,531,727 | +0.77(+1.33%) |
Aug 07, 2019 | 56.78 | 58.28 | 56.21 | 57.98 | 7,811,280 | +0.44(+0.77%) |
Aug 06, 2019 | 57.24 | 57.64 | 56.85 | 57.54 | 4,807,088 | +0.95(+1.68%) |
Aug 05, 2019 | 58.10 | 58.12 | 55.81 | 56.59 | 9,048,089 | -2.26(-3.84%) |
Aug 02, 2019 | 58.62 | 59.24 | 58.21 | 58.85 | 3,820,822 | -0.19(-0.32%) |
Aug 01, 2019 | 60.00 | 60.45 | 58.50 | 59.03 | 5,965,124 | -0.70(-1.18%) |
Jul 31, 2019 | 61.17 | 61.20 | 59.39 | 59.74 | 7,386,708 | -1.56(-2.54%) |
Jul 30, 2019 | 60.98 | 61.34 | 60.77 | 61.30 | 2,977,718 | +0.17(+0.27%) |
Jul 29, 2019 | 60.66 | 61.38 | 60.53 | 61.13 | 5,080,450 | +0.29(+0.48%) |
Jul 26, 2019 | 60.92 | 61.32 | 60.59 | 60.84 | 3,941,902 | -0.07(-0.11%) |
Jul 25, 2019 | 61.43 | 61.78 | 60.52 | 60.90 | 5,468,215 | -0.91(-1.47%) |
Jul 24, 2019 | 61.06 | 62.09 | 61.05 | 61.81 | 5,843,279 | +0.46(+0.75%) |
Jul 23, 2019 | 59.76 | 61.37 | 59.58 | 61.35 | 7,663,108 | +1.75(+2.94%) |
Jul 22, 2019 | 59.76 | 59.93 | 59.38 | 59.60 | 4,922,739 | +0.37(+0.62%) |
Jul 19, 2019 | 61.13 | 61.35 | 59.18 | 59.23 | 8,127,032 | -1.70(-2.79%) |
Jul 18, 2019 | 60.07 | 60.93 | 59.94 | 60.93 | 4,609,276 | +0.40(+0.66%) |
Jul 17, 2019 | 61.49 | 61.53 | 60.48 | 60.53 | 7,744,588 | -0.88(-1.44%) |
Jul 16, 2019 | 60.17 | 61.52 | 60.02 | 61.42 | 10,612,050 | +1.42(+2.37%) |
Jul 15, 2019 | 59.87 | 60.69 | 59.62 | 60.00 | 6,055,985 | +0.05(+0.08%) |
Jul 12, 2019 | 58.57 | 60.52 | 58.37 | 59.95 | 10,330,240 | +1.45(+2.48%) |
Jul 11, 2019 | 58.59 | 59.12 | 57.83 | 58.50 | 13,052,122 | +0.67(+1.16%) |
Jul 10, 2019 | 57.70 | 58.03 | 57.14 | 57.83 | 7,986,775 | +0.50(+0.87%) |
Jul 09, 2019 | 57.93 | 58.34 | 56.95 | 57.34 | 8,081,052 | -0.40(-0.69%) |
Jul 08, 2019 | 57.28 | 58.03 | 57.22 | 57.73 | 8,018,941 | +0.65(+1.14%) |
Jul 05, 2019 | 57.52 | 57.75 | 56.26 | 57.08 | 6,063,987 | -0.44(-0.76%) |
Jul 03, 2019 | 57.37 | 57.98 | 57.27 | 57.52 | 3,397,412 | +0.59(+1.04%) |
Jul 02, 2019 | 56.99 | 57.59 | 56.49 | 56.93 | 7,031,998 | +0.73(+1.30%) |
Jul 01, 2019 | 55.72 | 56.30 | 55.67 | 56.20 | 5,162,818 | +1.01(+1.83%) |
Jun 28, 2019 | 55.32 | 55.84 | 55.14 | 55.19 | 8,262,464 | -0.07(-0.12%) |
Jun 27, 2019 | 55.19 | 55.84 | 54.94 | 55.25 | 4,499,379 | +0.43(+0.78%) |
Jun 26, 2019 | 54.52 | 55.24 | 54.30 | 54.83 | 4,563,477 | +0.45(+0.82%) |
Jun 25, 2019 | 54.51 | 55.16 | 54.32 | 54.38 | 3,680,993 | -0.15(-0.27%) |
Jun 24, 2019 | 54.55 | 54.68 | 54.14 | 54.52 | 2,978,057 | +0.08(+0.14%) |
Jun 21, 2019 | 54.46 | 55.29 | 54.02 | 54.45 | 8,816,531 | +0.02(+0.04%) |
Jun 20, 2019 | 55.28 | 55.31 | 53.80 | 54.43 | 5,199,033 | -0.38(-0.69%) |
Jun 19, 2019 | 54.73 | 55.00 | 54.41 | 54.81 | 3,287,402 | +0.32(+0.59%) |
Jun 18, 2019 | 54.41 | 54.96 | 53.93 | 54.49 | 3,745,731 | +0.35(+0.65%) |
Jun 17, 2019 | 54.24 | 54.40 | 53.74 | 54.14 | 4,172,383 | -0.31(-0.57%) |
Jun 14, 2019 | 55.01 | 55.07 | 54.24 | 54.45 | 4,506,574 | -0.52(-0.94%) |
Jun 13, 2019 | 54.16 | 55.66 | 54.14 | 54.96 | 6,479,097 | +1.04(+1.93%) |
Jun 12, 2019 | 53.53 | 53.95 | 53.39 | 53.92 | 3,965,595 | +0.55(+1.04%) |
Jun 11, 2019 | 53.50 | 53.79 | 52.98 | 53.37 | 2,914,026 | +0.15(+0.27%) |
Jun 10, 2019 | 53.97 | 54.35 | 53.14 | 53.22 | 3,405,907 | -0.33(-0.62%) |
Jun 07, 2019 | 53.41 | 54.31 | 53.41 | 53.55 | 4,354,792 | +0.37(+0.69%) |
Jun 06, 2019 | 53.54 | 53.70 | 52.86 | 53.18 | 6,367,475 | -0.24(-0.46%) |
Jun 05, 2019 | 53.34 | 53.71 | 52.74 | 53.43 | 6,559,962 | +0.61(+1.16%) |
Jun 04, 2019 | 51.39 | 52.87 | 51.36 | 52.81 | 7,834,770 | +2.15(+4.24%) |
Jun 03, 2019 | 50.06 | 51.25 | 49.99 | 50.66 | 7,449,907 | +0.58(+1.16%) |
May 31, 2019 | 51.02 | 51.35 | 49.90 | 50.08 | 5,774,202 | -1.49(-2.89%) |
May 30, 2019 | 51.91 | 52.32 | 51.41 | 51.57 | 3,820,914 | -0.33(-0.64%) |
May 29, 2019 | 52.27 | 52.27 | 51.35 | 51.90 | 4,041,022 | -0.50(-0.95%) |
May 28, 2019 | 52.65 | 53.12 | 52.39 | 52.40 | 3,444,737 | -0.23(-0.44%) |
May 24, 2019 | 52.92 | 53.12 | 52.23 | 52.63 | 2,574,024 | +0.12(+0.22%) |
May 23, 2019 | 52.17 | 53.24 | 51.77 | 52.51 | 5,355,033 | -0.06(-0.11%) |
May 22, 2019 | 52.99 | 53.33 | 52.41 | 52.57 | 3,719,116 | -0.75(-1.40%) |
May 21, 2019 | 53.17 | 53.51 | 53.09 | 53.32 | 2,896,582 | +0.53(+1.01%) |
May 20, 2019 | 52.51 | 53.16 | 52.27 | 52.78 | 3,827,622 | -0.59(-1.11%) |
May 17, 2019 | 53.25 | 54.01 | 52.99 | 53.38 | 4,082,283 | -0.48(-0.88%) |
May 16, 2019 | 53.62 | 54.42 | 53.62 | 53.85 | 2,808,762 | +0.32(+0.60%) |
May 15, 2019 | 53.08 | 53.84 | 52.60 | 53.53 | 3,084,114 | -0.19(-0.36%) |
May 14, 2019 | 53.39 | 54.10 | 53.24 | 53.73 | 2,533,225 | +0.44(+0.82%) |
May 13, 2019 | 53.91 | 53.99 | 52.58 | 53.29 | 5,371,721 | -1.77(-3.21%) |
May 10, 2019 | 54.70 | 55.30 | 53.54 | 55.06 | 3,843,709 | +0.03(+0.05%) |
May 09, 2019 | 54.59 | 55.17 | 54.16 | 55.03 | 5,145,241 | +0.14(+0.25%) |
May 08, 2019 | 55.21 | 55.51 | 54.63 | 54.89 | 3,744,623 | -0.70(-1.26%) |
May 07, 2019 | 55.67 | 55.92 | 54.78 | 55.59 | 4,920,402 | -0.54(-0.97%) |
May 06, 2019 | 55.41 | 56.37 | 55.18 | 56.14 | 4,222,093 | -0.07(-0.12%) |
May 03, 2019 | 56.14 | 56.53 | 55.94 | 56.21 | 4,805,408 | +0.14(+0.24%) |
May 02, 2019 | 55.74 | 56.48 | 55.67 | 56.07 | 3,523,220 | +0.47(+0.84%) |
May 01, 2019 | 56.60 | 56.90 | 55.53 | 55.60 | 5,789,366 | -0.74(-1.31%) |
Apr 30, 2019 | 55.89 | 56.61 | 55.83 | 56.34 | 4,169,543 | +0.54(+0.97%) |
Apr 29, 2019 | 55.33 | 55.97 | 55.15 | 55.80 | 3,326,557 | +0.60(+1.09%) |
Apr 26, 2019 | 54.67 | 55.55 | 54.59 | 55.20 | 3,842,409 | +0.39(+0.71%) |
Apr 25, 2019 | 55.91 | 56.53 | 54.50 | 54.82 | 5,749,495 | -1.10(-1.97%) |
Apr 24, 2019 | 56.30 | 56.58 | 55.87 | 55.92 | 3,388,365 | -0.38(-0.67%) |
Apr 23, 2019 | 55.73 | 56.46 | 55.73 | 56.30 | 4,751,466 | +0.47(+0.85%) |
Apr 22, 2019 | 55.86 | 56.03 | 55.37 | 55.82 | 4,183,550 | -0.41(-0.72%) |
Apr 18, 2019 | 56.55 | 56.62 | 56.08 | 56.23 | 4,250,021 | -0.25(-0.44%) |
Apr 17, 2019 | 56.88 | 57.02 | 56.15 | 56.48 | 5,156,276 | +0.31(+0.55%) |
Apr 16, 2019 | 55.73 | 56.18 | 55.72 | 56.17 | 4,105,826 | +0.64(+1.15%) |
Apr 15, 2019 | 56.06 | 56.17 | 55.45 | 55.53 | 5,510,343 | -0.58(-1.03%) |
Apr 12, 2019 | 56.87 | 56.88 | 55.63 | 56.11 | 7,959,698 | -0.33(-0.58%) |
Apr 11, 2019 | 56.01 | 56.88 | 55.89 | 56.44 | 8,744,450 | +0.45(+0.81%) |
Apr 10, 2019 | 57.00 | 57.00 | 54.87 | 55.99 | 14,895,349 | +0.94(+1.70%) |
Apr 09, 2019 | 55.29 | 55.52 | 54.88 | 55.05 | 9,910,393 | -0.73(-1.32%) |
Apr 08, 2019 | 55.58 | 55.97 | 55.01 | 55.78 | 8,189,805 | -0.02(-0.03%) |
Apr 05, 2019 | 55.52 | 56.26 | 55.42 | 55.80 | 7,157,304 | +0.49(+0.89%) |
Apr 04, 2019 | 55.54 | 55.74 | 54.49 | 55.31 | 9,308,330 | +0.21(+0.39%) |
Apr 03, 2019 | 54.09 | 55.65 | 53.95 | 55.10 | 13,758,669 | +1.61(+3.02%) |
Apr 02, 2019 | 52.71 | 54.07 | 52.12 | 53.48 | 16,469,985 | +3.04(+6.04%) |
Apr 01, 2019 | 50.09 | 50.58 | 49.80 | 50.44 | 8,795,199 | +0.51(+1.03%) |
Mar 29, 2019 | 49.04 | 50.02 | 48.70 | 49.93 | 9,478,827 | +1.29(+2.64%) |
Mar 28, 2019 | 48.44 | 48.96 | 48.23 | 48.64 | 6,828,105 | +0.34(+0.70%) |
Mar 27, 2019 | 47.41 | 48.84 | 47.34 | 48.30 | 8,180,326 | +0.85(+1.79%) |
Mar 26, 2019 | 47.71 | 47.97 | 47.05 | 47.45 | 5,505,429 | +0.06(+0.12%) |
Mar 25, 2019 | 47.94 | 48.37 | 47.33 | 47.39 | 6,676,439 | -0.71(-1.47%) |
Mar 22, 2019 | 48.37 | 48.56 | 47.86 | 48.10 | 6,099,894 | -0.52(-1.07%) |
Mar 21, 2019 | 48.05 | 48.92 | 48.04 | 48.62 | 5,304,983 | +0.42(+0.86%) |
Mar 20, 2019 | 49.19 | 49.19 | 48.11 | 48.20 | 8,019,921 | -1.05(-2.14%) |
Mar 19, 2019 | 49.29 | 49.67 | 49.12 | 49.26 | 5,800,338 | +0.21(+0.43%) |
Mar 18, 2019 | 49.36 | 49.54 | 48.84 | 49.05 | 6,636,342 | -0.44(-0.88%) |
Mar 15, 2019 | 49.58 | 49.75 | 49.28 | 49.48 | 8,475,316 | +0.24(+0.49%) |
Mar 14, 2019 | 49.66 | 50.34 | 49.14 | 49.24 | 8,326,901 | -0.08(-0.16%) |
Mar 13, 2019 | 49.28 | 49.38 | 48.41 | 49.32 | 10,894,777 | +0.34(+0.69%) |
Mar 12, 2019 | 49.48 | 49.61 | 48.35 | 48.98 | 8,344,460 | -0.43(-0.88%) |
Mar 11, 2019 | 48.14 | 49.57 | 48.11 | 49.41 | 9,174,171 | +1.48(+3.09%) |
Mar 08, 2019 | 47.61 | 47.94 | 47.29 | 47.93 | 8,866,168 | +0.00(+0.00%) |
Mar 07, 2019 | 47.86 | 48.14 | 47.13 | 47.93 | 8,466,284 | -0.12(-0.24%) |
Mar 06, 2019 | 48.15 | 48.60 | 47.79 | 48.05 | 9,003,216 | -0.01(-0.02%) |
Mar 05, 2019 | 48.36 | 48.80 | 47.76 | 48.06 | 10,137,450 | +0.90(+1.91%) |
Mar 04, 2019 | 47.40 | 47.91 | 46.81 | 47.16 | 10,543,810 | -0.16(-0.35%) |
Mar 01, 2019 | 47.72 | 48.07 | 46.60 | 47.33 | 11,787,521 | -0.60(-1.25%) |
Feb 28, 2019 | 48.42 | 48.49 | 47.89 | 47.92 | 9,810,786 | -0.48(-1.00%) |
Feb 27, 2019 | 48.93 | 48.98 | 47.95 | 48.41 | 9,419,283 | -0.66(-1.35%) |
Feb 26, 2019 | 49.34 | 49.88 | 49.03 | 49.07 | 7,112,007 | -0.28(-0.56%) |
Feb 25, 2019 | 49.73 | 49.79 | 49.21 | 49.35 | 6,438,619 | -0.11(-0.21%) |
Feb 22, 2019 | 49.53 | 49.88 | 49.19 | 49.45 | 5,639,347 | +0.04(+0.08%) |
Feb 21, 2019 | 49.15 | 49.78 | 49.05 | 49.42 | 6,891,307 | +0.23(+0.47%) |
Feb 20, 2019 | 49.13 | 49.57 | 48.54 | 49.19 | 7,810,071 | -0.56(-1.12%) |
Feb 19, 2019 | 48.95 | 50.13 | 48.95 | 49.74 | 8,234,810 | +0.71(+1.45%) |
Feb 15, 2019 | 48.85 | 49.41 | 48.54 | 49.03 | 6,763,216 | +0.58(+1.19%) |
Feb 14, 2019 | 48.06 | 48.70 | 47.96 | 48.46 | 6,021,464 | +0.07(+0.14%) |
Feb 13, 2019 | 48.04 | 48.70 | 47.88 | 48.39 | 5,995,355 | +0.50(+1.04%) |
Feb 12, 2019 | 48.82 | 49.02 | 47.88 | 47.89 | 8,644,826 | -0.69(-1.42%) |
Feb 11, 2019 | 48.58 | 48.98 | 48.57 | 48.58 | 6,961,085 | +0.13(+0.28%) |
Feb 08, 2019 | 48.06 | 48.50 | 47.92 | 48.45 | 4,642,679 | +0.06(+0.12%) |
Feb 07, 2019 | 48.32 | 48.64 | 47.97 | 48.39 | 5,910,899 | -0.11(-0.22%) |
Feb 06, 2019 | 48.16 | 48.74 | 47.86 | 48.49 | 6,484,896 | -0.02(-0.04%) |
Feb 05, 2019 | 48.35 | 49.01 | 48.00 | 48.51 | 9,090,801 | +0.19(+0.40%) |
Feb 04, 2019 | 47.99 | 48.38 | 47.57 | 48.32 | 5,577,728 | +0.40(+0.84%) |