Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.21 | 36.85 | 33.73 | 34.37 | 2,059,186 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.52 | 36.70 | 2,144,888 | +1.18(+3.33%) |
Mar 27, 2020 | 37.87 | 38.58 | 35.36 | 35.52 | 1,864,259 | -4.05(-10.24%) |
Mar 26, 2020 | 36.81 | 39.83 | 35.36 | 39.57 | 2,304,526 | +3.27(+9.00%) |
Mar 25, 2020 | 35.73 | 38.67 | 33.79 | 36.30 | 2,168,555 | +0.63(+1.76%) |
Mar 24, 2020 | 32.57 | 35.94 | 32.25 | 35.67 | 2,347,148 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.45 | 29.48 | 31.11 | 2,106,485 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.87 | 1,719,933 | -2.91(-8.38%) |
Mar 19, 2020 | 35.10 | 37.20 | 33.43 | 34.78 | 1,357,320 | -1.07(-3.00%) |
Mar 18, 2020 | 35.30 | 36.37 | 32.71 | 35.85 | 1,627,976 | -1.88(-4.99%) |
Mar 17, 2020 | 40.31 | 40.69 | 36.45 | 37.74 | 1,811,398 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.07 | 37.82 | 39.55 | 1,601,285 | -3.45(-8.02%) |
Mar 13, 2020 | 42.34 | 43.05 | 40.25 | 43.00 | 1,888,533 | +3.34(+8.43%) |
Mar 12, 2020 | 39.16 | 41.90 | 39.03 | 39.66 | 1,975,732 | -2.69(-6.34%) |
Mar 11, 2020 | 42.42 | 42.89 | 41.80 | 42.34 | 2,128,449 | -1.45(-3.31%) |
Mar 10, 2020 | 42.14 | 43.82 | 39.90 | 43.79 | 1,862,757 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.15 | 40.67 | 2,202,781 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.74 | 41.98 | 44.67 | 2,292,402 | +1.25(+2.87%) |
Mar 05, 2020 | 44.43 | 45.09 | 43.16 | 43.42 | 1,413,095 | -2.27(-4.96%) |
Mar 04, 2020 | 44.87 | 45.82 | 43.82 | 45.69 | 1,696,682 | +1.58(+3.59%) |
Mar 03, 2020 | 46.36 | 47.17 | 43.81 | 44.10 | 1,714,273 | -2.39(-5.15%) |
Mar 02, 2020 | 46.17 | 46.50 | 44.67 | 46.50 | 1,580,360 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.98 | 44.38 | 45.90 | 2,745,259 | -0.32(-0.69%) |
Feb 27, 2020 | 46.59 | 47.83 | 45.75 | 46.21 | 1,438,549 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.45 | 47.57 | 47.58 | 1,399,363 | -1.09(-2.24%) |
Feb 25, 2020 | 51.46 | 51.80 | 48.60 | 48.67 | 1,164,255 | -2.92(-5.66%) |
Feb 24, 2020 | 51.90 | 52.17 | 51.28 | 51.59 | 1,440,179 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.96 | 52.90 | 53.60 | 1,082,948 | -0.05(-0.08%) |
Feb 20, 2020 | 53.57 | 54.22 | 53.34 | 53.64 | 772,592 | -0.22(-0.40%) |
Feb 19, 2020 | 53.80 | 54.16 | 53.41 | 53.86 | 805,253 | +0.11(+0.20%) |
Feb 18, 2020 | 54.23 | 54.25 | 53.38 | 53.75 | 709,845 | -0.74(-1.36%) |
Feb 14, 2020 | 54.60 | 55.05 | 54.35 | 54.49 | 476,793 | -0.18(-0.33%) |
Feb 13, 2020 | 55.37 | 55.37 | 54.58 | 54.67 | 587,173 | -0.65(-1.18%) |
Feb 12, 2020 | 54.48 | 55.52 | 54.48 | 55.33 | 620,599 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.33 | 457,253 | +0.58(+1.08%) |
Feb 10, 2020 | 53.43 | 53.81 | 53.19 | 53.75 | 670,147 | +0.14(+0.25%) |
Feb 07, 2020 | 53.93 | 54.14 | 53.49 | 53.62 | 617,975 | -0.76(-1.40%) |
Feb 06, 2020 | 55.47 | 55.53 | 54.35 | 54.38 | 992,265 | -0.96(-1.73%) |
Feb 05, 2020 | 54.45 | 55.53 | 54.41 | 55.34 | 1,138,036 | +1.58(+2.95%) |
Feb 04, 2020 | 53.61 | 53.87 | 53.15 | 53.75 | 1,111,452 | +1.05(+1.99%) |
Feb 03, 2020 | 52.85 | 53.58 | 52.64 | 52.70 | 1,295,072 | +0.05(+0.09%) |
Jan 31, 2020 | 55.10 | 56.51 | 52.46 | 52.66 | 2,089,008 | -2.23(-4.06%) |
Jan 30, 2020 | 54.94 | 55.00 | 54.12 | 54.88 | 1,529,392 | -0.38(-0.69%) |
Jan 29, 2020 | 55.53 | 55.82 | 55.26 | 55.26 | 860,703 | +0.00(+0.00%) |
Jan 28, 2020 | 55.66 | 55.66 | 54.90 | 55.26 | 1,153,300 | -0.12(-0.21%) |
Jan 27, 2020 | 55.06 | 55.63 | 54.77 | 55.38 | 1,087,375 | -0.70(-1.24%) |
Jan 24, 2020 | 56.59 | 56.61 | 55.59 | 56.08 | 681,275 | -0.53(-0.94%) |
Jan 23, 2020 | 56.11 | 56.80 | 55.52 | 56.61 | 865,748 | +0.20(+0.35%) |
Jan 22, 2020 | 56.89 | 57.01 | 56.20 | 56.41 | 693,164 | -0.24(-0.42%) |
Jan 21, 2020 | 57.03 | 57.19 | 56.46 | 56.65 | 978,429 | -0.69(-1.20%) |
Jan 17, 2020 | 57.71 | 57.79 | 57.08 | 57.34 | 966,069 | -0.13(-0.22%) |
Jan 16, 2020 | 57.27 | 57.73 | 57.22 | 57.46 | 1,852,358 | +0.42(+0.73%) |
Jan 15, 2020 | 56.52 | 57.25 | 56.40 | 57.05 | 854,571 | +0.37(+0.65%) |
Jan 14, 2020 | 56.41 | 56.98 | 56.41 | 56.68 | 1,224,581 | +0.12(+0.21%) |
Jan 13, 2020 | 57.19 | 57.26 | 56.42 | 56.56 | 1,239,016 | -0.54(-0.95%) |
Jan 10, 2020 | 57.48 | 57.70 | 56.89 | 57.10 | 771,088 | -0.43(-0.76%) |
Jan 09, 2020 | 57.27 | 57.66 | 56.99 | 57.54 | 1,013,967 | +0.58(+1.02%) |
Jan 08, 2020 | 56.92 | 57.44 | 56.82 | 56.96 | 1,132,536 | +0.06(+0.11%) |
Jan 07, 2020 | 57.04 | 57.19 | 56.56 | 56.89 | 1,369,473 | +0.04(+0.06%) |
Jan 06, 2020 | 56.82 | 57.11 | 56.58 | 56.86 | 1,095,051 | -0.45(-0.79%) |
Jan 03, 2020 | 56.67 | 57.35 | 56.62 | 57.31 | 1,842,216 | -0.40(-0.69%) |
Jan 02, 2020 | 57.44 | 57.71 | 56.86 | 57.71 | 955,406 | +0.54(+0.95%) |
Dec 31, 2019 | 56.66 | 57.42 | 56.66 | 57.16 | 787,658 | +0.24(+0.43%) |
Dec 30, 2019 | 56.42 | 57.07 | 56.26 | 56.92 | 756,161 | +0.40(+0.70%) |
Dec 27, 2019 | 56.87 | 56.90 | 56.42 | 56.52 | 1,080,075 | -0.06(-0.11%) |
Dec 26, 2019 | 56.58 | 56.68 | 56.32 | 56.58 | 628,517 | +0.28(+0.50%) |
Dec 24, 2019 | 56.36 | 56.45 | 56.17 | 56.30 | 201,499 | +0.05(+0.10%) |
Dec 23, 2019 | 56.41 | 56.45 | 55.97 | 56.25 | 601,860 | +0.05(+0.10%) |
Dec 20, 2019 | 56.45 | 56.56 | 56.00 | 56.20 | 1,498,761 | +0.12(+0.21%) |
Dec 19, 2019 | 55.75 | 56.16 | 55.36 | 56.08 | 822,918 | +0.41(+0.73%) |
Dec 18, 2019 | 56.06 | 56.25 | 55.58 | 55.67 | 1,686,416 | -0.47(-0.84%) |
Dec 17, 2019 | 55.95 | 56.39 | 55.84 | 56.14 | 991,376 | +0.13(+0.23%) |
Dec 16, 2019 | 56.31 | 57.03 | 55.92 | 56.01 | 2,368,633 | +0.22(+0.39%) |
Dec 13, 2019 | 55.86 | 56.51 | 55.46 | 55.80 | 1,511,907 | -0.32(-0.56%) |
Dec 12, 2019 | 55.00 | 56.19 | 54.79 | 56.11 | 1,006,731 | +1.00(+1.81%) |
Dec 11, 2019 | 54.20 | 55.18 | 54.10 | 55.12 | 1,100,333 | +0.89(+1.64%) |
Dec 10, 2019 | 54.22 | 54.78 | 54.11 | 54.23 | 1,608,891 | -0.11(-0.20%) |
Dec 09, 2019 | 53.66 | 54.41 | 53.57 | 54.34 | 1,535,144 | +0.51(+0.94%) |
Dec 06, 2019 | 53.43 | 54.01 | 53.06 | 53.83 | 1,137,300 | +0.98(+1.85%) |
Dec 05, 2019 | 52.52 | 52.97 | 52.52 | 52.86 | 1,334,357 | +0.68(+1.30%) |
Dec 04, 2019 | 52.21 | 53.13 | 52.08 | 52.18 | 1,316,127 | +0.25(+0.49%) |
Dec 03, 2019 | 51.79 | 52.10 | 51.41 | 51.92 | 1,528,462 | -0.51(-0.97%) |
Dec 02, 2019 | 52.78 | 53.13 | 52.19 | 52.43 | 794,753 | -0.25(-0.48%) |
Nov 29, 2019 | 53.05 | 53.08 | 52.59 | 52.68 | 257,287 | -0.36(-0.68%) |
Nov 27, 2019 | 53.25 | 53.29 | 52.79 | 53.05 | 852,063 | -0.10(-0.18%) |
Nov 26, 2019 | 52.61 | 53.16 | 52.50 | 53.14 | 956,599 | +0.69(+1.31%) |
Nov 25, 2019 | 52.45 | 52.75 | 52.29 | 52.46 | 745,842 | +0.14(+0.26%) |
Nov 22, 2019 | 51.91 | 52.53 | 51.89 | 52.32 | 831,295 | +0.11(+0.21%) |
Nov 21, 2019 | 52.58 | 52.83 | 51.86 | 52.21 | 866,645 | -0.39(-0.74%) |
Nov 20, 2019 | 52.78 | 53.08 | 52.18 | 52.60 | 967,431 | -0.37(-0.70%) |
Nov 19, 2019 | 52.88 | 53.21 | 52.64 | 52.97 | 885,403 | +0.39(+0.74%) |
Nov 18, 2019 | 52.01 | 52.61 | 51.51 | 52.58 | 759,483 | +0.19(+0.36%) |
Nov 15, 2019 | 52.36 | 52.63 | 52.13 | 52.39 | 1,024,017 | +0.35(+0.67%) |
Nov 14, 2019 | 51.66 | 52.14 | 51.66 | 52.04 | 1,245,536 | +0.34(+0.66%) |
Nov 13, 2019 | 51.48 | 51.84 | 51.36 | 51.70 | 731,952 | -0.09(-0.17%) |
Nov 12, 2019 | 52.36 | 52.36 | 51.62 | 51.79 | 1,127,318 | -0.45(-0.86%) |
Nov 11, 2019 | 51.65 | 52.35 | 51.56 | 52.24 | 782,820 | +0.07(+0.14%) |
Nov 08, 2019 | 52.22 | 52.53 | 52.01 | 52.17 | 888,407 | -0.14(-0.28%) |
Nov 07, 2019 | 52.80 | 53.11 | 52.00 | 52.31 | 978,300 | -0.12(-0.22%) |
Nov 06, 2019 | 52.28 | 52.47 | 51.89 | 52.43 | 1,081,758 | -0.01(-0.02%) |
Nov 05, 2019 | 52.78 | 52.89 | 52.29 | 52.44 | 1,200,057 | -0.05(-0.09%) |
Nov 04, 2019 | 52.80 | 53.12 | 52.23 | 52.48 | 1,462,183 | -0.38(-0.72%) |
Nov 01, 2019 | 52.07 | 53.01 | 51.56 | 52.86 | 1,083,770 | +1.30(+2.51%) |
Oct 31, 2019 | 52.13 | 52.39 | 51.20 | 51.56 | 820,946 | -0.77(-1.46%) |
Oct 30, 2019 | 52.78 | 52.80 | 51.77 | 52.33 | 700,075 | -0.58(-1.09%) |
Oct 29, 2019 | 53.09 | 53.71 | 52.49 | 52.91 | 964,271 | -0.39(-0.73%) |
Oct 28, 2019 | 52.72 | 53.56 | 52.72 | 53.29 | 705,942 | +1.14(+2.19%) |
Oct 25, 2019 | 52.08 | 52.30 | 51.53 | 52.15 | 1,005,803 | -0.14(-0.28%) |
Oct 24, 2019 | 51.56 | 53.24 | 51.38 | 52.29 | 1,676,754 | +1.97(+3.92%) |
Oct 23, 2019 | 50.42 | 50.49 | 49.87 | 50.32 | 1,428,339 | -0.05(-0.11%) |
Oct 22, 2019 | 50.46 | 50.68 | 49.80 | 50.38 | 1,360,070 | +0.01(+0.02%) |
Oct 21, 2019 | 50.19 | 50.75 | 49.93 | 50.37 | 1,044,535 | +0.77(+1.54%) |
Oct 18, 2019 | 48.83 | 50.13 | 48.56 | 49.60 | 1,275,579 | +0.57(+1.16%) |
Oct 17, 2019 | 49.32 | 49.84 | 48.96 | 49.03 | 748,332 | -0.10(-0.20%) |
Oct 16, 2019 | 49.59 | 49.97 | 48.99 | 49.13 | 1,605,478 | -0.79(-1.59%) |
Oct 15, 2019 | 49.26 | 50.23 | 49.25 | 49.93 | 1,271,451 | +0.94(+1.91%) |
Oct 14, 2019 | 48.53 | 49.20 | 48.53 | 48.99 | 1,024,648 | +0.05(+0.09%) |
Oct 11, 2019 | 48.84 | 49.43 | 48.78 | 48.94 | 1,353,880 | +1.19(+2.49%) |
Oct 10, 2019 | 46.99 | 47.87 | 46.99 | 47.76 | 691,979 | +0.62(+1.32%) |
Oct 09, 2019 | 47.99 | 48.23 | 47.10 | 47.13 | 1,271,312 | -0.35(-0.74%) |
Oct 08, 2019 | 48.08 | 48.18 | 47.48 | 47.49 | 1,707,042 | -1.14(-2.35%) |
Oct 07, 2019 | 48.38 | 48.88 | 48.15 | 48.63 | 1,205,808 | -0.07(-0.15%) |
Oct 04, 2019 | 47.72 | 48.78 | 47.58 | 48.70 | 954,380 | +1.20(+2.52%) |
Oct 03, 2019 | 48.21 | 48.68 | 46.91 | 47.50 | 1,539,726 | -0.96(-1.99%) |
Oct 02, 2019 | 48.18 | 49.21 | 47.77 | 48.47 | 1,882,533 | -0.14(-0.30%) |
Oct 01, 2019 | 50.65 | 51.14 | 48.29 | 48.61 | 1,471,448 | -1.50(-3.00%) |
Sep 30, 2019 | 49.32 | 50.43 | 49.32 | 50.11 | 965,666 | +0.94(+1.90%) |
Sep 27, 2019 | 49.75 | 50.13 | 49.04 | 49.18 | 1,045,897 | -0.32(-0.64%) |
Sep 26, 2019 | 49.54 | 49.99 | 49.29 | 49.49 | 734,832 | -0.14(-0.27%) |
Sep 25, 2019 | 49.01 | 50.02 | 48.77 | 49.63 | 655,859 | +0.77(+1.59%) |
Sep 24, 2019 | 49.56 | 49.75 | 48.65 | 48.85 | 1,406,347 | -0.58(-1.17%) |
Sep 23, 2019 | 49.34 | 49.75 | 48.76 | 49.43 | 976,662 | -0.16(-0.33%) |
Sep 20, 2019 | 49.23 | 50.06 | 49.23 | 49.59 | 1,543,579 | +0.41(+0.82%) |
Sep 19, 2019 | 49.97 | 50.34 | 49.06 | 49.19 | 1,191,420 | -0.78(-1.57%) |
Sep 18, 2019 | 50.17 | 50.34 | 49.65 | 49.97 | 1,413,657 | -0.34(-0.68%) |
Sep 17, 2019 | 51.12 | 51.12 | 50.20 | 50.31 | 1,201,716 | -1.12(-2.17%) |
Sep 16, 2019 | 50.80 | 51.45 | 50.62 | 51.43 | 854,861 | +0.32(+0.63%) |
Sep 13, 2019 | 50.64 | 51.59 | 50.45 | 51.11 | 1,272,358 | +1.02(+2.03%) |
Sep 12, 2019 | 51.09 | 51.32 | 49.76 | 50.09 | 1,338,721 | -1.12(-2.18%) |
Sep 11, 2019 | 50.72 | 51.21 | 50.09 | 51.20 | 1,196,181 | +0.77(+1.52%) |
Sep 10, 2019 | 49.66 | 50.82 | 49.58 | 50.44 | 1,656,979 | +0.72(+1.45%) |
Sep 09, 2019 | 48.54 | 49.83 | 48.13 | 49.72 | 1,290,169 | +1.63(+3.39%) |
Sep 06, 2019 | 48.85 | 49.01 | 48.05 | 48.09 | 702,707 | -0.68(-1.40%) |
Sep 05, 2019 | 48.44 | 49.07 | 48.35 | 48.77 | 907,400 | +1.14(+2.40%) |
Sep 04, 2019 | 47.58 | 48.13 | 47.31 | 47.63 | 1,848,455 | +0.69(+1.48%) |
Sep 03, 2019 | 47.81 | 47.87 | 46.73 | 46.94 | 1,175,895 | -1.21(-2.51%) |
Aug 30, 2019 | 48.35 | 48.76 | 47.93 | 48.14 | 981,702 | +0.05(+0.11%) |
Aug 29, 2019 | 48.35 | 48.67 | 47.98 | 48.09 | 726,006 | +0.23(+0.49%) |
Aug 28, 2019 | 47.40 | 48.14 | 47.12 | 47.85 | 771,438 | +0.23(+0.47%) |
Aug 27, 2019 | 48.09 | 48.22 | 47.24 | 47.63 | 984,720 | -0.24(-0.51%) |
Aug 26, 2019 | 48.32 | 48.42 | 47.54 | 47.87 | 689,125 | +0.08(+0.17%) |
Aug 23, 2019 | 48.97 | 49.30 | 47.62 | 47.79 | 1,062,446 | -1.32(-2.69%) |
Aug 22, 2019 | 49.59 | 49.82 | 49.01 | 49.12 | 726,490 | -0.32(-0.66%) |
Aug 21, 2019 | 49.97 | 50.10 | 49.37 | 49.44 | 717,731 | +0.02(+0.04%) |
Aug 20, 2019 | 49.82 | 49.90 | 49.26 | 49.42 | 973,791 | -0.50(-1.00%) |
Aug 19, 2019 | 50.06 | 50.25 | 49.59 | 49.92 | 1,170,248 | +0.64(+1.31%) |
Aug 16, 2019 | 48.53 | 49.39 | 48.53 | 49.28 | 689,920 | +1.24(+2.57%) |
Aug 15, 2019 | 48.49 | 48.66 | 47.85 | 48.04 | 1,301,294 | -0.24(-0.50%) |
Aug 14, 2019 | 49.69 | 49.69 | 48.27 | 48.28 | 1,144,848 | -2.39(-4.72%) |
Aug 13, 2019 | 50.03 | 51.54 | 49.87 | 50.68 | 825,371 | +0.44(+0.87%) |
Aug 12, 2019 | 50.34 | 50.50 | 49.99 | 50.24 | 499,902 | -0.59(-1.16%) |
Aug 09, 2019 | 51.45 | 51.45 | 50.69 | 50.83 | 828,753 | -0.77(-1.49%) |
Aug 08, 2019 | 50.91 | 51.79 | 50.61 | 51.60 | 698,419 | +1.31(+2.60%) |
Aug 07, 2019 | 49.33 | 50.51 | 48.99 | 50.29 | 1,038,643 | +0.20(+0.39%) |
Aug 06, 2019 | 50.66 | 50.75 | 49.69 | 50.09 | 1,688,520 | -0.04(-0.07%) |
Aug 05, 2019 | 50.63 | 50.74 | 49.73 | 50.13 | 2,284,600 | -1.65(-3.18%) |
Aug 02, 2019 | 52.77 | 52.77 | 51.64 | 51.78 | 1,433,676 | -1.11(-2.10%) |
Aug 01, 2019 | 54.10 | 54.69 | 52.76 | 52.89 | 1,450,866 | -1.20(-2.22%) |
Jul 31, 2019 | 54.75 | 55.02 | 53.65 | 54.09 | 1,096,741 | -0.73(-1.34%) |
Jul 30, 2019 | 53.78 | 54.85 | 53.34 | 54.82 | 1,028,191 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.76 | 54.04 | 1,138,147 | -0.67(-1.23%) |
Jul 26, 2019 | 54.64 | 54.93 | 54.39 | 54.71 | 1,571,392 | +0.31(+0.58%) |
Jul 25, 2019 | 55.95 | 56.17 | 54.30 | 54.40 | 2,736,297 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.52 | 56.15 | 3,896,050 | +3.50(+6.65%) |
Jul 23, 2019 | 51.67 | 52.77 | 51.62 | 52.64 | 2,311,706 | +1.28(+2.49%) |
Jul 22, 2019 | 51.77 | 52.17 | 51.33 | 51.36 | 1,190,803 | -0.24(-0.47%) |
Jul 19, 2019 | 52.34 | 52.91 | 51.59 | 51.61 | 1,640,753 | -0.47(-0.89%) |
Jul 18, 2019 | 52.08 | 52.34 | 51.87 | 52.07 | 1,439,073 | -0.09(-0.17%) |
Jul 17, 2019 | 52.62 | 52.80 | 52.14 | 52.16 | 1,375,569 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.24 | 52.66 | 52.89 | 2,670,937 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.62 | 52.01 | 52.62 | 1,349,672 | +0.16(+0.31%) |
Jul 12, 2019 | 51.48 | 52.92 | 51.46 | 52.46 | 1,299,199 | +1.17(+2.29%) |
Jul 11, 2019 | 51.45 | 51.45 | 50.89 | 51.28 | 1,559,946 | +0.00(+0.00%) |
Jul 10, 2019 | 51.41 | 51.59 | 51.08 | 51.28 | 2,001,457 | -0.14(-0.28%) |
Jul 09, 2019 | 51.02 | 51.47 | 50.71 | 51.43 | 2,346,501 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.17 | 51.35 | 1,995,237 | -0.50(-0.97%) |
Jul 05, 2019 | 51.98 | 52.22 | 51.48 | 51.85 | 1,440,043 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.51 | 51.61 | 51.93 | 2,110,082 | -0.11(-0.21%) |
Jul 02, 2019 | 51.77 | 52.73 | 51.36 | 52.04 | 6,310,438 | +0.98(+1.91%) |
Jul 01, 2019 | 51.73 | 52.01 | 50.98 | 51.06 | 1,148,578 | +0.02(+0.04%) |
Jun 28, 2019 | 50.80 | 51.36 | 50.50 | 51.04 | 1,692,578 | +0.47(+0.94%) |
Jun 27, 2019 | 50.21 | 50.76 | 50.21 | 50.57 | 1,112,999 | +0.56(+1.11%) |
Jun 26, 2019 | 49.77 | 50.35 | 49.77 | 50.01 | 1,326,339 | +0.35(+0.70%) |
Jun 25, 2019 | 49.91 | 50.25 | 49.45 | 49.66 | 1,346,666 | -0.19(-0.38%) |
Jun 24, 2019 | 50.33 | 50.52 | 49.82 | 49.85 | 891,659 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.25 | 50.18 | 50.33 | 2,468,055 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.48 | 50.80 | 51.32 | 1,333,883 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.76 | 50.86 | 1,158,163 | -0.15(-0.30%) |
Jun 18, 2019 | 50.06 | 51.10 | 49.93 | 51.02 | 1,448,431 | +1.26(+2.54%) |
Jun 17, 2019 | 50.33 | 50.57 | 49.62 | 49.75 | 907,789 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.36 | 1,476,901 | -0.41(-0.81%) |
Jun 13, 2019 | 49.69 | 50.81 | 49.45 | 50.77 | 1,383,939 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.82 | 49.00 | 49.67 | 959,588 | -0.42(-0.84%) |
Jun 11, 2019 | 49.97 | 50.34 | 49.71 | 50.09 | 1,362,201 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.19 | 1,693,740 | +0.98(+2.04%) |
Jun 07, 2019 | 48.71 | 48.79 | 48.00 | 48.20 | 1,678,840 | -0.33(-0.68%) |
Jun 06, 2019 | 49.31 | 49.44 | 48.04 | 48.54 | 1,479,937 | -0.81(-1.65%) |
Jun 05, 2019 | 50.11 | 50.14 | 49.18 | 49.35 | 1,516,528 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.64 | 48.79 | 49.60 | 2,425,108 | +0.73(+1.48%) |
Jun 03, 2019 | 48.01 | 48.93 | 47.86 | 48.88 | 1,671,940 | +0.83(+1.73%) |
May 31, 2019 | 48.70 | 48.82 | 47.88 | 48.04 | 1,895,746 | -1.28(-2.60%) |
May 30, 2019 | 49.81 | 50.24 | 49.15 | 49.32 | 1,863,024 | -0.38(-0.76%) |
May 29, 2019 | 49.78 | 49.94 | 49.26 | 49.70 | 1,535,587 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.60 | 49.86 | 1,645,213 | -0.56(-1.10%) |
May 24, 2019 | 50.68 | 51.19 | 50.16 | 50.42 | 825,402 | +0.10(+0.20%) |
May 23, 2019 | 49.76 | 50.64 | 49.40 | 50.32 | 1,477,614 | -0.04(-0.07%) |
May 22, 2019 | 50.57 | 50.80 | 50.17 | 50.35 | 1,075,436 | -0.41(-0.81%) |
May 21, 2019 | 50.25 | 50.98 | 50.19 | 50.76 | 971,052 | +1.04(+2.10%) |
May 20, 2019 | 49.58 | 50.13 | 49.16 | 49.72 | 1,091,121 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.29 | 49.44 | 49.86 | 982,129 | -0.16(-0.32%) |
May 16, 2019 | 50.13 | 50.43 | 49.89 | 50.02 | 948,316 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.88 | 914,880 | -0.05(-0.11%) |
May 14, 2019 | 49.75 | 50.30 | 49.65 | 49.93 | 1,393,409 | +0.38(+0.77%) |
May 13, 2019 | 50.12 | 50.63 | 49.38 | 49.55 | 1,719,076 | -1.83(-3.55%) |
May 10, 2019 | 51.03 | 51.48 | 50.22 | 51.38 | 1,849,592 | +0.22(+0.44%) |
May 09, 2019 | 51.67 | 51.75 | 50.88 | 51.15 | 1,784,679 | -0.98(-1.88%) |
May 08, 2019 | 52.89 | 52.89 | 52.08 | 52.13 | 1,483,217 | -0.77(-1.45%) |
May 07, 2019 | 53.55 | 53.77 | 52.42 | 52.90 | 1,380,659 | -1.32(-2.43%) |
May 06, 2019 | 53.78 | 54.37 | 53.53 | 54.22 | 819,761 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.07 | 53.81 | 54.82 | 1,375,542 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.75 | 53.90 | 54.60 | 1,217,677 | +0.38(+0.71%) |
May 01, 2019 | 55.39 | 55.63 | 54.21 | 54.22 | 1,049,031 | -1.07(-1.93%) |
Apr 30, 2019 | 55.56 | 55.57 | 55.00 | 55.29 | 2,139,874 | -0.18(-0.32%) |
Apr 29, 2019 | 55.41 | 55.73 | 55.14 | 55.46 | 1,649,289 | -0.14(-0.26%) |
Apr 26, 2019 | 55.53 | 55.91 | 55.03 | 55.61 | 1,260,988 | +0.31(+0.56%) |
Apr 25, 2019 | 55.45 | 56.04 | 55.12 | 55.29 | 1,952,460 | -0.80(-1.43%) |
Apr 24, 2019 | 55.29 | 56.85 | 54.94 | 56.10 | 4,638,684 | -5.16(-8.42%) |
Apr 23, 2019 | 60.51 | 61.51 | 60.11 | 61.25 | 2,406,629 | +1.25(+2.08%) |
Apr 22, 2019 | 60.37 | 60.55 | 59.84 | 60.00 | 1,102,429 | -0.68(-1.12%) |
Apr 18, 2019 | 59.88 | 60.79 | 59.59 | 60.68 | 1,587,354 | +0.85(+1.41%) |
Apr 17, 2019 | 60.25 | 60.65 | 59.66 | 59.84 | 1,118,869 | -0.02(-0.03%) |
Apr 16, 2019 | 60.01 | 60.34 | 59.81 | 59.85 | 907,546 | +0.20(+0.34%) |
Apr 15, 2019 | 59.80 | 60.00 | 59.27 | 59.65 | 787,708 | +0.03(+0.04%) |
Apr 12, 2019 | 59.56 | 60.10 | 58.85 | 59.62 | 1,078,039 | +0.42(+0.71%) |
Apr 11, 2019 | 58.69 | 59.22 | 58.62 | 59.20 | 1,138,849 | +0.79(+1.36%) |
Apr 10, 2019 | 58.40 | 58.51 | 57.99 | 58.41 | 1,017,089 | +0.00(+0.00%) |
Apr 09, 2019 | 59.35 | 59.41 | 58.28 | 58.41 | 1,125,398 | -1.37(-2.29%) |
Apr 08, 2019 | 59.98 | 60.02 | 59.54 | 59.78 | 672,126 | -0.28(-0.46%) |
Apr 05, 2019 | 60.27 | 60.52 | 59.66 | 60.06 | 773,461 | +0.12(+0.19%) |
Apr 04, 2019 | 60.42 | 60.54 | 59.68 | 59.94 | 697,928 | -0.28(-0.47%) |
Apr 03, 2019 | 59.52 | 60.33 | 59.37 | 60.23 | 1,287,329 | +1.27(+2.16%) |
Apr 02, 2019 | 59.37 | 59.49 | 58.58 | 58.95 | 1,144,688 | -0.32(-0.54%) |