Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.73 | 56.57 | 54.38 | 56.52 | 10,753,460 | -0.19(-0.34%) |
Feb 27, 2020 | 56.20 | 58.62 | 55.93 | 56.72 | 9,268,646 | -1.01(-1.75%) |
Feb 26, 2020 | 58.09 | 58.83 | 57.33 | 57.73 | 8,507,976 | -0.14(-0.24%) |
Feb 25, 2020 | 60.09 | 60.30 | 57.67 | 57.86 | 10,745,471 | -2.72(-4.49%) |
Feb 24, 2020 | 59.52 | 61.45 | 59.32 | 60.59 | 6,274,336 | -1.04(-1.68%) |
Feb 21, 2020 | 62.06 | 62.16 | 61.33 | 61.62 | 3,575,676 | -0.61(-0.98%) |
Feb 20, 2020 | 62.25 | 62.75 | 61.19 | 62.23 | 4,339,710 | -0.36(-0.57%) |
Feb 19, 2020 | 62.23 | 62.65 | 62.03 | 62.59 | 5,004,299 | +0.61(+0.99%) |
Feb 18, 2020 | 61.61 | 62.35 | 61.51 | 61.98 | 5,469,100 | +0.21(+0.35%) |
Feb 14, 2020 | 60.96 | 61.78 | 60.59 | 61.76 | 4,363,255 | +0.90(+1.49%) |
Feb 13, 2020 | 60.53 | 61.20 | 60.29 | 60.86 | 3,745,941 | -0.20(-0.33%) |
Feb 12, 2020 | 59.80 | 61.37 | 59.74 | 61.06 | 5,391,580 | +1.57(+2.63%) |
Feb 11, 2020 | 60.22 | 60.22 | 58.90 | 59.50 | 5,502,410 | -0.43(-0.71%) |
Feb 10, 2020 | 59.72 | 60.23 | 59.09 | 59.93 | 5,429,446 | +0.10(+0.16%) |
Feb 07, 2020 | 59.63 | 61.10 | 58.71 | 59.83 | 13,303,989 | +1.23(+2.11%) |
Feb 06, 2020 | 57.55 | 58.96 | 57.37 | 58.59 | 9,854,007 | +1.37(+2.40%) |
Feb 05, 2020 | 58.48 | 58.48 | 56.82 | 57.22 | 6,154,517 | -0.35(-0.61%) |
Feb 04, 2020 | 57.23 | 57.74 | 55.78 | 57.57 | 6,842,037 | +0.97(+1.72%) |
Feb 03, 2020 | 57.02 | 57.27 | 56.48 | 56.60 | 4,962,453 | -0.26(-0.46%) |
Jan 31, 2020 | 58.54 | 58.63 | 56.73 | 56.86 | 8,416,847 | -2.34(-3.96%) |
Jan 30, 2020 | 58.26 | 59.22 | 58.26 | 59.21 | 5,436,132 | +0.48(+0.81%) |
Jan 29, 2020 | 58.82 | 58.90 | 58.24 | 58.73 | 4,461,305 | +0.36(+0.62%) |
Jan 28, 2020 | 57.16 | 58.70 | 56.99 | 58.37 | 5,803,939 | +1.66(+2.93%) |
Jan 27, 2020 | 56.58 | 57.07 | 56.18 | 56.71 | 6,602,552 | -1.05(-1.82%) |
Jan 24, 2020 | 58.55 | 58.68 | 57.32 | 57.76 | 7,907,358 | -0.71(-1.21%) |
Jan 23, 2020 | 58.65 | 58.88 | 58.40 | 58.47 | 5,447,833 | -0.18(-0.31%) |
Jan 22, 2020 | 59.95 | 60.19 | 58.57 | 58.65 | 6,283,191 | -1.07(-1.79%) |
Jan 21, 2020 | 59.31 | 59.94 | 59.13 | 59.72 | 7,110,756 | +0.18(+0.29%) |
Jan 17, 2020 | 58.93 | 59.59 | 58.77 | 59.55 | 9,001,720 | +0.79(+1.34%) |
Jan 16, 2020 | 58.34 | 58.78 | 58.07 | 58.76 | 7,389,382 | +0.77(+1.32%) |
Jan 15, 2020 | 58.39 | 58.78 | 57.64 | 57.99 | 5,865,437 | -0.40(-0.68%) |
Jan 14, 2020 | 57.93 | 58.90 | 57.28 | 58.39 | 7,518,409 | +0.79(+1.37%) |
Jan 13, 2020 | 57.49 | 57.93 | 57.19 | 57.60 | 4,658,414 | +0.28(+0.49%) |
Jan 10, 2020 | 58.11 | 58.11 | 57.11 | 57.32 | 4,550,842 | -0.38(-0.66%) |
Jan 09, 2020 | 58.57 | 58.76 | 57.23 | 57.70 | 7,987,473 | -0.53(-0.90%) |
Jan 08, 2020 | 58.34 | 59.20 | 58.20 | 58.22 | 5,164,289 | -0.44(-0.75%) |
Jan 07, 2020 | 58.04 | 58.74 | 57.57 | 58.66 | 5,060,272 | +0.57(+0.99%) |
Jan 06, 2020 | 56.85 | 58.21 | 56.82 | 58.09 | 5,050,450 | +1.04(+1.82%) |
Jan 03, 2020 | 56.43 | 57.30 | 56.06 | 57.05 | 4,593,831 | +0.02(+0.03%) |
Jan 02, 2020 | 58.25 | 58.39 | 56.94 | 57.03 | 5,337,025 | -0.75(-1.30%) |
Dec 31, 2019 | 57.47 | 57.83 | 57.03 | 57.78 | 3,535,464 | +0.53(+0.92%) |
Dec 30, 2019 | 57.71 | 57.90 | 57.00 | 57.25 | 3,114,647 | -0.30(-0.52%) |
Dec 27, 2019 | 57.57 | 57.94 | 57.15 | 57.55 | 3,482,705 | +0.29(+0.50%) |
Dec 26, 2019 | 57.18 | 57.63 | 57.09 | 57.26 | 2,391,621 | +0.08(+0.14%) |
Dec 24, 2019 | 57.15 | 57.40 | 56.90 | 57.18 | 1,607,244 | -0.08(-0.14%) |
Dec 23, 2019 | 57.95 | 58.09 | 57.20 | 57.26 | 4,520,773 | -0.32(-0.56%) |
Dec 20, 2019 | 57.76 | 58.06 | 57.16 | 57.58 | 9,221,292 | +0.09(+0.15%) |
Dec 19, 2019 | 57.09 | 57.59 | 56.91 | 57.49 | 4,506,785 | +0.11(+0.19%) |
Dec 18, 2019 | 56.73 | 57.49 | 56.36 | 57.39 | 6,869,305 | +0.74(+1.30%) |
Dec 17, 2019 | 57.08 | 57.12 | 56.49 | 56.65 | 4,512,352 | -0.34(-0.60%) |
Dec 16, 2019 | 57.59 | 57.70 | 56.95 | 56.99 | 4,705,414 | -0.04(-0.07%) |
Dec 13, 2019 | 56.88 | 57.12 | 56.19 | 57.03 | 5,920,105 | +0.09(+0.15%) |
Dec 12, 2019 | 55.03 | 57.18 | 54.92 | 56.94 | 9,268,201 | +2.02(+3.68%) |
Dec 11, 2019 | 54.39 | 55.40 | 54.39 | 54.92 | 5,733,995 | +0.53(+0.97%) |
Dec 10, 2019 | 52.95 | 54.44 | 52.60 | 54.39 | 4,819,223 | +1.51(+2.85%) |
Dec 09, 2019 | 53.60 | 53.87 | 52.87 | 52.89 | 4,674,808 | -0.80(-1.49%) |
Dec 06, 2019 | 53.60 | 53.89 | 53.28 | 53.68 | 5,195,159 | +0.21(+0.40%) |
Dec 05, 2019 | 52.59 | 53.52 | 52.25 | 53.47 | 5,422,355 | +1.08(+2.06%) |
Dec 04, 2019 | 53.24 | 53.35 | 52.27 | 52.39 | 4,887,381 | -0.69(-1.30%) |
Dec 03, 2019 | 52.13 | 53.10 | 52.04 | 53.08 | 5,553,216 | +0.35(+0.66%) |
Dec 02, 2019 | 53.41 | 53.46 | 51.88 | 52.73 | 4,767,781 | -0.58(-1.09%) |
Nov 29, 2019 | 52.63 | 53.65 | 52.51 | 53.31 | 2,461,260 | +0.34(+0.64%) |
Nov 27, 2019 | 52.83 | 53.05 | 52.41 | 52.97 | 3,740,329 | +0.37(+0.70%) |
Nov 26, 2019 | 52.44 | 52.73 | 52.08 | 52.60 | 4,346,865 | +0.36(+0.69%) |
Nov 25, 2019 | 51.76 | 52.27 | 51.55 | 52.24 | 4,243,088 | +0.67(+1.30%) |
Nov 22, 2019 | 52.28 | 52.41 | 51.14 | 51.57 | 4,713,335 | -0.63(-1.21%) |
Nov 21, 2019 | 52.46 | 52.79 | 51.84 | 52.21 | 4,072,911 | -0.38(-0.72%) |
Nov 20, 2019 | 51.77 | 52.69 | 51.68 | 52.58 | 7,632,172 | +0.78(+1.50%) |
Nov 19, 2019 | 51.63 | 51.90 | 51.03 | 51.81 | 5,237,340 | +0.53(+1.04%) |
Nov 18, 2019 | 51.95 | 51.97 | 50.82 | 51.27 | 6,625,527 | -0.69(-1.33%) |
Nov 15, 2019 | 51.68 | 52.22 | 51.24 | 51.96 | 5,478,802 | +0.72(+1.40%) |
Nov 14, 2019 | 50.87 | 51.52 | 50.66 | 51.24 | 7,390,052 | +0.36(+0.71%) |
Nov 13, 2019 | 50.17 | 51.17 | 50.04 | 50.88 | 11,913,936 | +0.37(+0.73%) |
Nov 12, 2019 | 51.24 | 51.58 | 50.26 | 50.51 | 12,921,945 | -0.55(-1.09%) |
Nov 11, 2019 | 52.36 | 52.44 | 50.80 | 51.07 | 7,020,446 | -1.73(-3.28%) |
Nov 08, 2019 | 52.02 | 53.32 | 51.19 | 52.80 | 16,351,973 | -0.24(-0.46%) |
Nov 07, 2019 | 55.18 | 55.25 | 52.85 | 53.04 | 12,857,059 | -1.76(-3.21%) |
Nov 06, 2019 | 54.24 | 55.03 | 53.94 | 54.80 | 6,412,829 | +0.80(+1.48%) |
Nov 05, 2019 | 54.26 | 54.71 | 53.49 | 54.00 | 5,178,632 | -0.17(-0.31%) |
Nov 04, 2019 | 54.02 | 54.46 | 52.67 | 54.17 | 10,595,074 | -0.11(-0.20%) |
Nov 01, 2019 | 54.66 | 55.84 | 53.93 | 54.28 | 10,493,059 | -0.20(-0.37%) |
Oct 31, 2019 | 54.38 | 54.52 | 53.23 | 54.48 | 6,809,743 | +0.16(+0.29%) |
Oct 30, 2019 | 53.72 | 54.40 | 52.90 | 54.33 | 8,780,229 | +1.82(+3.46%) |
Oct 29, 2019 | 52.96 | 53.12 | 52.14 | 52.51 | 5,834,105 | -0.54(-1.03%) |
Oct 28, 2019 | 54.44 | 54.63 | 52.71 | 53.05 | 7,717,170 | -0.68(-1.27%) |
Oct 25, 2019 | 54.66 | 54.72 | 53.50 | 53.73 | 6,499,939 | -0.17(-0.32%) |
Oct 24, 2019 | 53.65 | 54.20 | 53.11 | 53.91 | 5,861,253 | +0.62(+1.17%) |
Oct 23, 2019 | 53.05 | 53.80 | 52.85 | 53.28 | 3,464,077 | +0.27(+0.51%) |
Oct 22, 2019 | 54.13 | 54.18 | 52.98 | 53.01 | 4,619,584 | -0.96(-1.78%) |
Oct 21, 2019 | 53.72 | 54.28 | 53.21 | 53.98 | 6,116,005 | +0.94(+1.78%) |
Oct 18, 2019 | 54.12 | 54.15 | 51.90 | 53.03 | 8,773,612 | -1.02(-1.89%) |
Oct 17, 2019 | 54.45 | 54.90 | 53.98 | 54.05 | 6,165,758 | +0.00(+0.00%) |
Oct 16, 2019 | 53.87 | 54.39 | 53.62 | 54.05 | 5,928,497 | +0.03(+0.05%) |
Oct 15, 2019 | 53.62 | 54.06 | 52.66 | 54.02 | 7,073,878 | +0.53(+1.00%) |
Oct 14, 2019 | 52.85 | 53.67 | 52.52 | 53.49 | 6,139,567 | +0.18(+0.35%) |
Oct 11, 2019 | 52.85 | 53.85 | 52.65 | 53.30 | 8,877,999 | +1.10(+2.10%) |
Oct 10, 2019 | 51.47 | 52.35 | 50.03 | 52.21 | 9,040,380 | +0.25(+0.49%) |
Oct 09, 2019 | 52.27 | 53.24 | 51.73 | 51.95 | 9,337,173 | -0.68(-1.29%) |
Oct 08, 2019 | 53.24 | 53.77 | 52.60 | 52.63 | 7,544,119 | -1.24(-2.31%) |
Oct 07, 2019 | 53.54 | 54.34 | 53.05 | 53.88 | 6,811,946 | -0.03(-0.05%) |
Oct 04, 2019 | 53.24 | 53.96 | 53.04 | 53.91 | 9,032,676 | +1.33(+2.53%) |
Oct 03, 2019 | 50.75 | 53.26 | 50.63 | 52.57 | 15,112,667 | +1.77(+3.48%) |
Oct 02, 2019 | 50.46 | 51.09 | 48.86 | 50.81 | 13,979,331 | -0.63(-1.23%) |
Oct 01, 2019 | 51.87 | 52.07 | 50.80 | 51.44 | 9,510,278 | -0.02(-0.04%) |
Sep 30, 2019 | 51.03 | 51.52 | 50.86 | 51.46 | 7,649,910 | +0.57(+1.13%) |
Sep 27, 2019 | 52.71 | 53.21 | 50.61 | 50.88 | 8,022,955 | -1.84(-3.49%) |
Sep 26, 2019 | 53.21 | 53.55 | 52.66 | 52.72 | 6,762,909 | -0.42(-0.79%) |
Sep 25, 2019 | 52.40 | 53.52 | 52.10 | 53.14 | 5,344,328 | +0.47(+0.89%) |
Sep 24, 2019 | 53.10 | 53.12 | 51.93 | 52.67 | 8,577,492 | -0.01(-0.02%) |
Sep 23, 2019 | 52.96 | 53.23 | 52.19 | 52.68 | 4,668,832 | -0.56(-1.06%) |
Sep 20, 2019 | 53.52 | 53.95 | 53.01 | 53.25 | 7,718,948 | -0.24(-0.45%) |
Sep 19, 2019 | 53.90 | 54.02 | 53.20 | 53.49 | 4,699,310 | -0.11(-0.20%) |
Sep 18, 2019 | 53.68 | 53.70 | 52.63 | 53.60 | 5,608,058 | -0.22(-0.42%) |
Sep 17, 2019 | 53.97 | 54.18 | 53.26 | 53.82 | 7,179,348 | -0.58(-1.07%) |
Sep 16, 2019 | 53.65 | 54.40 | 53.64 | 54.40 | 6,655,365 | +0.00(+0.00%) |
Sep 13, 2019 | 54.10 | 54.47 | 53.79 | 54.40 | 6,583,860 | +0.49(+0.90%) |
Sep 12, 2019 | 54.90 | 55.93 | 53.62 | 53.92 | 11,231,726 | +0.53(+0.98%) |
Sep 11, 2019 | 54.98 | 55.20 | 52.91 | 53.39 | 9,962,747 | -1.09(-2.00%) |
Sep 10, 2019 | 53.24 | 54.60 | 52.78 | 54.48 | 8,667,298 | +0.82(+1.52%) |
Sep 09, 2019 | 53.72 | 54.01 | 52.70 | 53.66 | 9,398,236 | +0.59(+1.12%) |
Sep 06, 2019 | 53.16 | 53.49 | 52.76 | 53.07 | 7,234,039 | +0.00(+0.00%) |
Sep 05, 2019 | 53.62 | 55.03 | 52.28 | 53.07 | 12,115,606 | +1.05(+2.02%) |
Sep 04, 2019 | 50.62 | 52.13 | 50.57 | 52.02 | 10,272,921 | +2.37(+4.78%) |
Sep 03, 2019 | 49.08 | 50.14 | 49.04 | 49.65 | 6,447,180 | +0.45(+0.91%) |
Aug 30, 2019 | 49.87 | 49.98 | 48.78 | 49.20 | 6,059,150 | -0.35(-0.71%) |
Aug 29, 2019 | 49.59 | 50.01 | 48.87 | 49.55 | 6,446,980 | +0.73(+1.49%) |
Aug 28, 2019 | 49.23 | 49.53 | 48.17 | 48.82 | 7,438,080 | -0.86(-1.72%) |
Aug 27, 2019 | 49.10 | 50.78 | 48.58 | 49.68 | 18,741,968 | +2.33(+4.93%) |
Aug 26, 2019 | 46.66 | 47.35 | 46.22 | 47.34 | 5,346,437 | +1.32(+2.87%) |
Aug 23, 2019 | 47.26 | 48.01 | 45.86 | 46.02 | 7,328,758 | -1.70(-3.57%) |
Aug 22, 2019 | 47.93 | 47.93 | 46.99 | 47.72 | 4,116,121 | +0.04(+0.08%) |
Aug 21, 2019 | 47.74 | 48.17 | 47.36 | 47.68 | 4,115,579 | +0.23(+0.49%) |
Aug 20, 2019 | 46.35 | 47.68 | 46.19 | 47.45 | 6,030,011 | +0.86(+1.84%) |
Aug 19, 2019 | 46.24 | 46.96 | 45.97 | 46.59 | 5,679,842 | +1.23(+2.70%) |
Aug 16, 2019 | 44.67 | 45.87 | 44.52 | 45.37 | 5,966,180 | +1.12(+2.53%) |
Aug 15, 2019 | 44.27 | 44.47 | 43.67 | 44.25 | 6,184,707 | +0.24(+0.55%) |
Aug 14, 2019 | 45.79 | 45.96 | 43.76 | 44.01 | 9,416,425 | -2.79(-5.96%) |
Aug 13, 2019 | 45.69 | 47.03 | 45.19 | 46.80 | 5,412,870 | +1.02(+2.23%) |
Aug 12, 2019 | 46.41 | 47.01 | 45.65 | 45.78 | 6,471,054 | -0.95(-2.04%) |
Aug 09, 2019 | 47.41 | 47.73 | 45.81 | 46.73 | 11,100,970 | -1.23(-2.57%) |
Aug 08, 2019 | 47.07 | 48.19 | 46.59 | 47.97 | 9,187,022 | +1.20(+2.56%) |
Aug 07, 2019 | 44.83 | 46.90 | 44.83 | 46.77 | 7,677,506 | +1.47(+3.24%) |
Aug 06, 2019 | 46.14 | 46.27 | 45.10 | 45.30 | 7,375,278 | +0.48(+1.06%) |
Aug 05, 2019 | 46.55 | 46.62 | 44.25 | 44.83 | 11,162,929 | -2.84(-5.96%) |
Aug 02, 2019 | 48.42 | 49.93 | 47.30 | 47.66 | 10,022,137 | -1.14(-2.33%) |
Aug 01, 2019 | 47.58 | 49.82 | 47.46 | 48.80 | 11,209,355 | +1.41(+2.97%) |
Jul 31, 2019 | 47.44 | 48.55 | 47.04 | 47.39 | 8,959,938 | +0.44(+0.93%) |
Jul 30, 2019 | 46.77 | 47.02 | 46.19 | 46.95 | 5,043,916 | -0.16(-0.33%) |
Jul 29, 2019 | 46.67 | 47.19 | 45.78 | 47.11 | 4,885,971 | +0.45(+0.96%) |
Jul 26, 2019 | 46.17 | 46.89 | 45.86 | 46.66 | 6,005,774 | +0.78(+1.70%) |
Jul 25, 2019 | 46.05 | 46.09 | 45.08 | 45.89 | 4,477,514 | +0.32(+0.70%) |
Jul 24, 2019 | 44.45 | 45.69 | 44.43 | 45.56 | 3,768,500 | +0.91(+2.05%) |
Jul 23, 2019 | 44.55 | 44.66 | 44.04 | 44.65 | 3,881,660 | +0.34(+0.77%) |
Jul 22, 2019 | 44.08 | 44.34 | 43.57 | 44.31 | 3,879,028 | +0.42(+0.95%) |
Jul 19, 2019 | 44.73 | 44.83 | 43.84 | 43.89 | 5,671,429 | -0.56(-1.27%) |
Jul 18, 2019 | 45.17 | 45.21 | 44.23 | 44.46 | 8,390,446 | -0.93(-2.06%) |
Jul 17, 2019 | 45.62 | 46.01 | 45.15 | 45.39 | 4,927,399 | -0.30(-0.66%) |
Jul 16, 2019 | 46.29 | 46.34 | 45.37 | 45.69 | 5,015,409 | -0.65(-1.41%) |
Jul 15, 2019 | 45.95 | 46.53 | 45.58 | 46.34 | 4,484,726 | +0.45(+0.97%) |
Jul 12, 2019 | 46.31 | 46.35 | 45.74 | 45.89 | 3,813,040 | -0.14(-0.30%) |
Jul 11, 2019 | 45.62 | 46.26 | 45.15 | 46.03 | 5,354,308 | +0.49(+1.07%) |
Jul 10, 2019 | 45.60 | 46.06 | 45.28 | 45.54 | 4,603,487 | +0.46(+1.01%) |
Jul 09, 2019 | 44.89 | 45.42 | 44.46 | 45.09 | 4,473,323 | -0.10(-0.22%) |
Jul 08, 2019 | 46.48 | 46.59 | 44.94 | 45.19 | 7,899,398 | -1.63(-3.49%) |
Jul 05, 2019 | 46.99 | 47.01 | 45.35 | 46.82 | 6,561,029 | -0.50(-1.05%) |
Jul 03, 2019 | 46.72 | 47.44 | 46.41 | 47.31 | 4,139,158 | +0.66(+1.42%) |
Jul 02, 2019 | 46.63 | 47.46 | 46.37 | 46.65 | 6,873,105 | +0.79(+1.72%) |
Jul 01, 2019 | 46.56 | 47.12 | 45.87 | 45.87 | 5,269,695 | -0.03(-0.06%) |
Jun 28, 2019 | 46.19 | 46.41 | 45.27 | 45.89 | 15,610,777 | -0.08(-0.17%) |
Jun 27, 2019 | 45.79 | 46.25 | 45.23 | 45.97 | 7,114,607 | +0.53(+1.18%) |
Jun 26, 2019 | 45.08 | 46.16 | 44.93 | 45.44 | 5,480,198 | +0.52(+1.15%) |
Jun 25, 2019 | 45.77 | 46.18 | 44.40 | 44.92 | 8,935,605 | -0.93(-2.04%) |
Jun 24, 2019 | 44.38 | 45.90 | 44.38 | 45.86 | 7,507,540 | +1.22(+2.72%) |
Jun 21, 2019 | 44.27 | 44.67 | 43.94 | 44.64 | 8,120,039 | +0.23(+0.53%) |
Jun 20, 2019 | 44.72 | 45.05 | 44.19 | 44.41 | 4,704,827 | +0.33(+0.75%) |
Jun 19, 2019 | 44.50 | 44.50 | 43.35 | 44.08 | 5,596,668 | -0.43(-0.96%) |
Jun 18, 2019 | 44.29 | 45.19 | 44.08 | 44.50 | 7,033,493 | +0.68(+1.55%) |
Jun 17, 2019 | 44.44 | 44.68 | 43.76 | 43.82 | 7,929,267 | -0.53(-1.21%) |
Jun 14, 2019 | 44.53 | 44.69 | 43.87 | 44.36 | 4,760,952 | -0.42(-0.93%) |
Jun 13, 2019 | 44.19 | 44.83 | 43.83 | 44.78 | 6,381,020 | +0.93(+2.13%) |
Jun 12, 2019 | 45.18 | 45.24 | 43.73 | 43.84 | 6,330,405 | -1.57(-3.45%) |
Jun 11, 2019 | 45.20 | 45.76 | 44.91 | 45.41 | 6,869,629 | +0.67(+1.50%) |
Jun 10, 2019 | 44.50 | 45.19 | 43.95 | 44.74 | 6,587,579 | +0.61(+1.39%) |
Jun 07, 2019 | 43.06 | 44.37 | 42.84 | 44.13 | 6,978,883 | +1.26(+2.95%) |
Jun 06, 2019 | 42.93 | 43.50 | 42.49 | 42.86 | 4,832,604 | -0.43(-0.99%) |
Jun 05, 2019 | 42.56 | 43.44 | 42.29 | 43.29 | 5,933,211 | +0.88(+2.09%) |
Jun 04, 2019 | 41.79 | 42.43 | 41.08 | 42.40 | 7,838,396 | +0.90(+2.18%) |
Jun 03, 2019 | 42.12 | 42.19 | 40.94 | 41.50 | 6,902,053 | -0.67(-1.59%) |
May 31, 2019 | 41.92 | 42.57 | 41.82 | 42.17 | 6,148,727 | -0.18(-0.44%) |
May 30, 2019 | 42.82 | 43.25 | 41.97 | 42.36 | 5,710,666 | -0.42(-0.98%) |
May 29, 2019 | 42.01 | 42.94 | 41.66 | 42.77 | 9,392,856 | +0.48(+1.13%) |
May 28, 2019 | 42.55 | 43.46 | 42.08 | 42.30 | 12,495,735 | +1.18(+2.86%) |
May 24, 2019 | 41.29 | 41.60 | 40.68 | 41.12 | 5,220,561 | +0.10(+0.24%) |
May 23, 2019 | 41.26 | 41.61 | 40.79 | 41.02 | 7,600,168 | -0.70(-1.68%) |
May 22, 2019 | 41.75 | 42.43 | 41.65 | 41.72 | 7,428,298 | -0.53(-1.24%) |
May 21, 2019 | 42.75 | 42.84 | 42.20 | 42.25 | 8,515,069 | -0.34(-0.80%) |
May 20, 2019 | 44.39 | 44.39 | 42.13 | 42.59 | 9,465,969 | -2.52(-5.58%) |
May 17, 2019 | 45.52 | 46.06 | 45.01 | 45.11 | 4,402,438 | -0.88(-1.90%) |
May 16, 2019 | 44.99 | 46.01 | 44.55 | 45.98 | 5,963,616 | +0.98(+2.18%) |
May 15, 2019 | 43.26 | 45.23 | 43.20 | 45.00 | 7,163,703 | +1.54(+3.53%) |
May 14, 2019 | 42.49 | 43.92 | 42.18 | 43.46 | 7,222,505 | +1.25(+2.97%) |
May 13, 2019 | 43.49 | 43.88 | 41.98 | 42.21 | 10,081,928 | -2.54(-5.67%) |
May 10, 2019 | 45.27 | 45.34 | 42.32 | 44.75 | 5,569,408 | -0.60(-1.33%) |
May 09, 2019 | 44.86 | 45.74 | 44.44 | 45.35 | 7,317,544 | -0.18(-0.38%) |
May 08, 2019 | 45.75 | 46.00 | 45.12 | 45.53 | 9,659,648 | +0.14(+0.30%) |
May 07, 2019 | 46.39 | 46.64 | 45.07 | 45.39 | 8,143,679 | -1.44(-3.07%) |
May 06, 2019 | 44.76 | 46.87 | 44.73 | 46.83 | 10,592,490 | +0.98(+2.14%) |
May 03, 2019 | 46.87 | 47.32 | 44.88 | 45.85 | 26,401,056 | -2.33(-4.84%) |
May 02, 2019 | 47.43 | 48.45 | 47.37 | 48.18 | 13,944,386 | +0.96(+2.04%) |
May 01, 2019 | 47.01 | 48.19 | 46.91 | 47.22 | 9,743,160 | +0.34(+0.73%) |
Apr 30, 2019 | 47.07 | 47.30 | 46.46 | 46.88 | 7,102,361 | -0.18(-0.39%) |
Apr 29, 2019 | 47.09 | 47.63 | 46.89 | 47.06 | 7,300,081 | +0.24(+0.52%) |
Apr 26, 2019 | 46.17 | 47.14 | 45.99 | 46.82 | 6,410,362 | +0.72(+1.56%) |
Apr 25, 2019 | 45.37 | 46.15 | 44.85 | 46.10 | 7,854,489 | +0.64(+1.41%) |
Apr 24, 2019 | 45.17 | 45.59 | 44.77 | 45.46 | 5,479,301 | +0.23(+0.52%) |
Apr 23, 2019 | 44.34 | 45.47 | 44.21 | 45.22 | 6,441,575 | +1.14(+2.58%) |
Apr 22, 2019 | 43.99 | 44.27 | 43.46 | 44.09 | 4,349,720 | +0.03(+0.07%) |
Apr 18, 2019 | 43.93 | 44.33 | 43.42 | 44.06 | 4,713,232 | +0.32(+0.73%) |
Apr 17, 2019 | 43.92 | 44.09 | 42.74 | 43.74 | 6,836,875 | -0.08(-0.18%) |
Apr 16, 2019 | 44.68 | 44.68 | 43.50 | 43.81 | 10,018,233 | -0.67(-1.51%) |
Apr 15, 2019 | 45.96 | 46.25 | 44.38 | 44.48 | 7,552,373 | -1.49(-3.24%) |
Apr 12, 2019 | 46.09 | 46.36 | 45.64 | 45.97 | 3,910,124 | +0.11(+0.23%) |
Apr 11, 2019 | 46.73 | 46.91 | 45.55 | 45.87 | 5,346,414 | -0.67(-1.44%) |
Apr 10, 2019 | 46.03 | 46.63 | 45.85 | 46.54 | 3,649,165 | +0.83(+1.81%) |
Apr 09, 2019 | 45.89 | 46.33 | 45.55 | 45.71 | 5,235,686 | -0.54(-1.18%) |
Apr 08, 2019 | 45.92 | 46.31 | 45.09 | 46.25 | 5,721,128 | +0.27(+0.59%) |
Apr 05, 2019 | 45.78 | 46.23 | 45.38 | 45.98 | 6,146,979 | +0.32(+0.70%) |
Apr 04, 2019 | 46.36 | 46.50 | 45.29 | 45.66 | 7,139,105 | -0.67(-1.45%) |
Apr 03, 2019 | 46.43 | 47.26 | 46.09 | 46.33 | 10,018,841 | +0.18(+0.40%) |
Apr 02, 2019 | 46.11 | 46.46 | 44.92 | 46.15 | 9,972,916 | +0.33(+0.72%) |
Apr 01, 2019 | 45.21 | 46.00 | 44.88 | 45.82 | 9,579,844 | +1.55(+3.49%) |
Mar 29, 2019 | 44.90 | 45.09 | 43.77 | 44.27 | 6,832,639 | -0.09(-0.20%) |
Mar 28, 2019 | 44.09 | 44.45 | 43.63 | 44.36 | 8,584,822 | +0.10(+0.22%) |
Mar 27, 2019 | 45.01 | 45.01 | 43.99 | 44.26 | 8,035,764 | -0.40(-0.89%) |
Mar 26, 2019 | 45.61 | 46.18 | 44.33 | 44.66 | 10,068,469 | -0.66(-1.45%) |
Mar 25, 2019 | 45.09 | 45.86 | 44.78 | 45.32 | 7,232,259 | +0.11(+0.23%) |
Mar 22, 2019 | 46.60 | 46.73 | 44.64 | 45.21 | 11,525,881 | -1.67(-3.56%) |
Mar 21, 2019 | 44.45 | 47.10 | 44.27 | 46.88 | 14,484,403 | +2.35(+5.29%) |
Mar 20, 2019 | 44.73 | 45.42 | 44.50 | 44.52 | 14,793,974 | -0.25(-0.56%) |
Mar 19, 2019 | 43.99 | 45.61 | 43.69 | 44.78 | 16,689,945 | +1.40(+3.22%) |
Mar 18, 2019 | 43.34 | 43.56 | 42.56 | 43.38 | 10,585,124 | +0.33(+0.76%) |
Mar 15, 2019 | 42.46 | 43.51 | 42.35 | 43.05 | 21,246,722 | +1.26(+3.02%) |
Mar 14, 2019 | 42.18 | 42.37 | 41.70 | 41.79 | 7,590,805 | -0.37(-0.87%) |
Mar 13, 2019 | 41.31 | 42.39 | 41.05 | 42.15 | 8,059,036 | +1.03(+2.51%) |
Mar 12, 2019 | 41.54 | 41.62 | 41.05 | 41.12 | 6,712,643 | -0.28(-0.68%) |
Mar 11, 2019 | 40.73 | 41.57 | 40.50 | 41.40 | 9,797,991 | +0.86(+2.12%) |
Mar 08, 2019 | 39.56 | 40.63 | 39.44 | 40.54 | 9,055,886 | +0.59(+1.47%) |
Mar 07, 2019 | 40.93 | 40.97 | 39.72 | 39.95 | 10,853,471 | -1.10(-2.68%) |
Mar 06, 2019 | 40.46 | 41.34 | 40.38 | 41.05 | 12,995,584 | +0.66(+1.62%) |
Mar 05, 2019 | 40.36 | 40.51 | 39.60 | 40.40 | 7,813,394 | +0.09(+0.22%) |
Mar 04, 2019 | 41.53 | 41.72 | 39.85 | 40.31 | 12,573,276 | -1.01(-2.45%) |