Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.88 | 44.95 | 43.21 | 43.71 | 2,680,271 | -1.37(-3.04%) |
Apr 29, 2020 | 45.56 | 45.82 | 44.49 | 45.08 | 2,524,829 | +0.36(+0.81%) |
Apr 28, 2020 | 45.38 | 46.04 | 44.56 | 44.72 | 2,121,427 | -0.11(-0.25%) |
Apr 27, 2020 | 44.52 | 45.03 | 44.16 | 44.83 | 2,442,046 | +0.55(+1.25%) |
Apr 24, 2020 | 43.81 | 44.48 | 43.37 | 44.28 | 3,009,596 | +0.86(+1.99%) |
Apr 23, 2020 | 44.08 | 44.49 | 43.11 | 43.42 | 2,397,765 | -0.63(-1.43%) |
Apr 22, 2020 | 43.95 | 44.51 | 43.13 | 44.05 | 2,565,488 | +0.94(+2.18%) |
Apr 21, 2020 | 43.58 | 44.18 | 42.45 | 43.11 | 3,580,434 | -1.58(-3.53%) |
Apr 20, 2020 | 46.30 | 46.51 | 44.51 | 44.69 | 3,377,324 | -2.40(-5.09%) |
Apr 17, 2020 | 45.81 | 47.30 | 45.48 | 47.08 | 3,646,828 | +2.11(+4.70%) |
Apr 16, 2020 | 44.88 | 45.53 | 44.22 | 44.97 | 3,873,755 | +0.14(+0.31%) |
Apr 15, 2020 | 44.95 | 45.20 | 43.88 | 44.83 | 3,348,757 | -1.27(-2.75%) |
Apr 14, 2020 | 45.34 | 46.21 | 44.74 | 46.10 | 4,934,614 | +1.57(+3.52%) |
Apr 13, 2020 | 44.85 | 45.38 | 44.01 | 44.53 | 2,336,039 | -1.11(-2.44%) |
Apr 09, 2020 | 44.45 | 46.69 | 44.42 | 45.64 | 4,430,578 | +1.80(+4.11%) |
Apr 08, 2020 | 40.64 | 44.17 | 40.64 | 43.84 | 4,988,598 | +2.87(+7.01%) |
Apr 07, 2020 | 41.69 | 42.96 | 40.95 | 40.97 | 4,954,762 | +0.59(+1.45%) |
Apr 06, 2020 | 39.66 | 40.85 | 39.15 | 40.39 | 4,976,531 | +2.15(+5.61%) |
Apr 03, 2020 | 38.65 | 39.50 | 37.87 | 38.24 | 4,641,364 | -0.79(-2.03%) |
Apr 02, 2020 | 36.50 | 39.26 | 36.37 | 39.03 | 6,049,625 | +2.15(+5.82%) |
Apr 01, 2020 | 37.11 | 37.45 | 35.89 | 36.89 | 4,529,374 | -1.83(-4.72%) |
Mar 31, 2020 | 38.08 | 39.51 | 37.72 | 38.71 | 7,503,339 | +0.34(+0.90%) |
Mar 30, 2020 | 38.76 | 39.16 | 37.46 | 38.37 | 5,993,376 | +0.03(+0.07%) |
Mar 27, 2020 | 36.59 | 39.57 | 36.55 | 38.34 | 4,236,264 | +0.41(+1.07%) |
Mar 26, 2020 | 35.40 | 38.20 | 34.90 | 37.94 | 3,895,615 | +2.69(+7.63%) |
Mar 25, 2020 | 35.08 | 37.36 | 34.11 | 35.25 | 5,719,037 | +0.09(+0.27%) |
Mar 24, 2020 | 33.20 | 35.51 | 32.99 | 35.15 | 4,495,498 | +3.38(+10.63%) |
Mar 23, 2020 | 32.13 | 32.85 | 29.95 | 31.77 | 6,406,367 | -0.83(-2.54%) |
Mar 20, 2020 | 33.74 | 34.81 | 32.33 | 32.60 | 7,819,056 | -1.14(-3.37%) |
Mar 19, 2020 | 32.91 | 35.08 | 31.23 | 33.74 | 6,208,680 | +0.76(+2.30%) |
Mar 18, 2020 | 35.05 | 35.58 | 31.58 | 32.98 | 6,550,121 | -4.15(-11.19%) |
Mar 17, 2020 | 35.53 | 37.36 | 34.65 | 37.14 | 8,417,609 | +2.41(+6.95%) |
Mar 16, 2020 | 35.17 | 38.70 | 34.10 | 34.72 | 6,661,192 | -3.33(-8.75%) |
Mar 13, 2020 | 40.45 | 40.65 | 36.40 | 38.05 | 9,203,032 | -0.39(-1.01%) |
Mar 12, 2020 | 39.75 | 44.03 | 38.14 | 38.44 | 8,297,758 | -3.59(-8.53%) |
Mar 11, 2020 | 44.48 | 44.52 | 41.51 | 42.02 | 6,207,800 | -3.61(-7.91%) |
Mar 10, 2020 | 44.57 | 45.68 | 43.44 | 45.63 | 5,976,081 | +1.88(+4.29%) |
Mar 09, 2020 | 44.19 | 45.26 | 43.01 | 43.76 | 5,468,119 | -3.00(-6.42%) |
Mar 06, 2020 | 44.89 | 47.02 | 44.05 | 46.76 | 6,158,316 | +0.63(+1.37%) |
Mar 05, 2020 | 46.67 | 47.12 | 45.63 | 46.12 | 4,374,267 | -1.37(-2.88%) |
Mar 04, 2020 | 45.82 | 47.51 | 45.70 | 47.49 | 3,220,658 | +2.17(+4.79%) |
Mar 03, 2020 | 45.89 | 47.22 | 45.19 | 45.32 | 6,078,139 | -0.56(-1.23%) |
Mar 02, 2020 | 43.87 | 45.93 | 43.80 | 45.88 | 4,991,415 | +2.05(+4.68%) |
Feb 28, 2020 | 44.34 | 44.55 | 42.83 | 43.83 | 7,060,467 | -1.33(-2.95%) |
Feb 27, 2020 | 47.41 | 47.50 | 45.16 | 45.17 | 6,695,774 | -2.31(-4.86%) |
Feb 26, 2020 | 50.15 | 50.40 | 47.43 | 47.47 | 4,615,622 | -1.57(-3.21%) |
Feb 25, 2020 | 50.46 | 50.53 | 49.04 | 49.04 | 4,281,693 | -1.45(-2.88%) |
Feb 24, 2020 | 51.01 | 51.39 | 50.49 | 50.50 | 3,904,946 | -0.73(-1.42%) |
Feb 21, 2020 | 50.40 | 51.38 | 50.33 | 51.22 | 4,875,734 | +0.67(+1.32%) |
Feb 20, 2020 | 50.26 | 50.65 | 50.17 | 50.56 | 4,042,315 | +0.24(+0.48%) |
Feb 19, 2020 | 50.40 | 50.45 | 50.16 | 50.32 | 2,606,304 | -0.10(-0.20%) |
Feb 18, 2020 | 50.11 | 50.54 | 49.98 | 50.42 | 3,795,583 | +0.46(+0.92%) |
Feb 14, 2020 | 50.02 | 50.13 | 49.83 | 49.96 | 2,609,061 | +0.10(+0.21%) |
Feb 13, 2020 | 49.70 | 50.03 | 49.60 | 49.86 | 2,563,818 | +0.13(+0.26%) |
Feb 12, 2020 | 49.35 | 49.97 | 49.35 | 49.73 | 2,196,887 | +0.33(+0.67%) |
Feb 11, 2020 | 49.25 | 49.76 | 49.18 | 49.40 | 2,804,905 | +0.32(+0.66%) |
Feb 10, 2020 | 49.34 | 49.64 | 48.84 | 49.07 | 2,595,468 | -0.22(-0.45%) |
Feb 07, 2020 | 50.00 | 50.07 | 49.26 | 49.29 | 3,193,522 | -0.54(-1.08%) |
Feb 06, 2020 | 50.69 | 50.92 | 49.73 | 49.83 | 3,243,792 | -0.81(-1.60%) |
Feb 05, 2020 | 50.39 | 51.11 | 50.23 | 50.64 | 3,023,158 | +0.18(+0.36%) |
Feb 04, 2020 | 50.75 | 50.95 | 50.38 | 50.46 | 2,285,878 | -0.22(-0.44%) |
Feb 03, 2020 | 50.78 | 51.00 | 50.52 | 50.69 | 2,081,509 | +0.11(+0.22%) |
Jan 31, 2020 | 51.08 | 51.25 | 50.27 | 50.57 | 3,538,603 | -0.68(-1.33%) |
Jan 30, 2020 | 51.44 | 51.60 | 50.92 | 51.26 | 3,619,300 | -0.09(-0.17%) |
Jan 29, 2020 | 51.05 | 51.43 | 51.04 | 51.34 | 2,142,229 | +0.37(+0.72%) |
Jan 28, 2020 | 51.66 | 51.74 | 50.88 | 50.98 | 4,161,702 | -0.64(-1.24%) |
Jan 27, 2020 | 52.68 | 52.85 | 51.51 | 51.62 | 2,943,474 | -1.06(-2.01%) |
Jan 24, 2020 | 52.67 | 53.08 | 52.49 | 52.68 | 2,984,343 | -0.07(-0.13%) |
Jan 23, 2020 | 51.48 | 52.78 | 51.43 | 52.74 | 4,167,874 | +1.23(+2.39%) |
Jan 22, 2020 | 51.04 | 51.79 | 50.89 | 51.51 | 4,751,349 | +0.64(+1.26%) |
Jan 21, 2020 | 50.51 | 50.93 | 50.27 | 50.87 | 3,388,340 | +0.33(+0.66%) |
Jan 17, 2020 | 50.33 | 50.56 | 50.01 | 50.54 | 3,484,523 | +0.12(+0.24%) |
Jan 16, 2020 | 50.55 | 50.64 | 50.38 | 50.42 | 2,639,966 | -0.06(-0.12%) |
Jan 15, 2020 | 50.05 | 50.57 | 50.01 | 50.48 | 1,789,324 | +0.61(+1.22%) |
Jan 14, 2020 | 49.75 | 49.90 | 49.54 | 49.87 | 2,681,109 | +0.11(+0.22%) |
Jan 13, 2020 | 49.75 | 49.92 | 49.68 | 49.76 | 1,738,123 | -0.04(-0.09%) |
Jan 10, 2020 | 49.96 | 50.28 | 49.77 | 49.81 | 1,755,020 | -0.10(-0.21%) |
Jan 09, 2020 | 49.54 | 49.93 | 49.43 | 49.91 | 2,436,310 | +0.39(+0.79%) |
Jan 08, 2020 | 49.30 | 49.63 | 49.27 | 49.51 | 3,805,318 | +0.31(+0.63%) |
Jan 07, 2020 | 49.50 | 49.55 | 49.02 | 49.21 | 4,858,965 | -0.45(-0.91%) |
Jan 06, 2020 | 50.16 | 50.28 | 49.64 | 49.66 | 4,222,308 | -0.49(-0.97%) |
Jan 03, 2020 | 50.02 | 50.46 | 49.94 | 50.15 | 3,502,432 | -0.01(-0.02%) |
Jan 02, 2020 | 50.51 | 50.53 | 49.95 | 50.16 | 2,994,043 | -0.29(-0.58%) |
Dec 31, 2019 | 50.32 | 50.73 | 50.06 | 50.45 | 3,368,286 | +0.32(+0.65%) |
Dec 30, 2019 | 49.94 | 50.15 | 49.92 | 50.12 | 2,730,388 | +0.08(+0.15%) |
Dec 27, 2019 | 50.18 | 50.23 | 49.98 | 50.04 | 2,287,040 | -0.04(-0.09%) |
Dec 26, 2019 | 50.04 | 50.28 | 49.92 | 50.09 | 3,469,201 | +0.10(+0.21%) |
Dec 24, 2019 | 50.10 | 50.20 | 49.93 | 49.98 | 1,055,611 | -0.08(-0.15%) |
Dec 23, 2019 | 50.16 | 50.40 | 49.75 | 50.06 | 2,881,711 | -0.06(-0.12%) |
Dec 20, 2019 | 50.16 | 50.45 | 49.57 | 50.12 | 7,129,062 | +0.02(+0.03%) |
Dec 19, 2019 | 50.70 | 51.04 | 50.10 | 50.10 | 4,578,280 | -0.51(-1.01%) |
Dec 18, 2019 | 50.69 | 50.88 | 50.22 | 50.62 | 4,894,797 | +0.00(+0.00%) |
Dec 17, 2019 | 50.69 | 51.20 | 50.60 | 50.62 | 3,266,792 | -0.09(-0.17%) |
Dec 16, 2019 | 50.22 | 50.75 | 50.19 | 50.70 | 3,412,437 | +0.68(+1.37%) |
Dec 13, 2019 | 50.00 | 50.27 | 49.91 | 50.02 | 3,700,725 | +0.04(+0.09%) |
Dec 12, 2019 | 49.77 | 50.10 | 49.48 | 49.98 | 4,680,207 | +0.20(+0.39%) |
Dec 11, 2019 | 49.34 | 49.84 | 49.16 | 49.78 | 3,974,106 | +0.50(+1.01%) |
Dec 10, 2019 | 49.55 | 49.56 | 49.24 | 49.28 | 4,930,312 | -0.17(-0.35%) |
Dec 09, 2019 | 49.65 | 49.76 | 49.37 | 49.45 | 2,152,951 | -0.21(-0.43%) |
Dec 06, 2019 | 49.74 | 49.96 | 49.64 | 49.67 | 2,435,330 | -0.11(-0.22%) |
Dec 05, 2019 | 49.91 | 49.95 | 49.64 | 49.78 | 4,290,533 | -0.16(-0.32%) |
Dec 04, 2019 | 49.41 | 50.08 | 49.41 | 49.94 | 3,420,647 | +0.37(+0.75%) |
Dec 03, 2019 | 49.58 | 49.90 | 49.51 | 49.57 | 4,818,010 | -0.12(-0.24%) |
Dec 02, 2019 | 50.01 | 50.24 | 49.48 | 49.69 | 3,028,096 | -0.58(-1.15%) |
Nov 29, 2019 | 50.61 | 50.85 | 50.17 | 50.26 | 1,467,004 | -0.18(-0.35%) |
Nov 27, 2019 | 50.43 | 50.45 | 49.94 | 50.44 | 2,833,116 | -0.01(-0.02%) |
Nov 26, 2019 | 50.55 | 50.68 | 50.23 | 50.45 | 3,061,586 | -0.02(-0.05%) |
Nov 25, 2019 | 50.84 | 51.15 | 50.35 | 50.47 | 2,416,347 | -0.71(-1.39%) |
Nov 22, 2019 | 51.54 | 51.63 | 50.84 | 51.19 | 1,825,495 | -0.27(-0.53%) |
Nov 21, 2019 | 51.47 | 51.63 | 51.28 | 51.46 | 2,127,199 | -0.42(-0.80%) |
Nov 20, 2019 | 51.38 | 51.91 | 51.18 | 51.87 | 2,852,706 | +0.60(+1.17%) |
Nov 19, 2019 | 51.54 | 51.61 | 51.00 | 51.27 | 3,305,873 | -0.42(-0.82%) |
Nov 18, 2019 | 51.78 | 52.30 | 51.58 | 51.69 | 2,012,189 | +0.09(+0.18%) |
Nov 15, 2019 | 51.40 | 51.62 | 51.17 | 51.60 | 1,937,125 | +0.25(+0.48%) |
Nov 14, 2019 | 51.74 | 51.85 | 51.26 | 51.35 | 2,491,827 | -0.40(-0.77%) |
Nov 13, 2019 | 51.15 | 51.79 | 51.11 | 51.75 | 2,884,762 | +0.53(+1.03%) |
Nov 12, 2019 | 51.59 | 51.66 | 51.19 | 51.23 | 2,214,558 | -0.31(-0.59%) |
Nov 11, 2019 | 52.04 | 52.16 | 51.47 | 51.53 | 1,345,741 | -0.53(-1.01%) |
Nov 08, 2019 | 51.83 | 52.08 | 51.60 | 52.06 | 1,554,443 | +0.14(+0.26%) |
Nov 07, 2019 | 52.26 | 52.35 | 51.83 | 51.92 | 2,197,176 | -0.56(-1.07%) |
Nov 06, 2019 | 52.56 | 53.04 | 52.42 | 52.48 | 3,226,261 | +0.01(+0.02%) |
Nov 05, 2019 | 52.50 | 52.87 | 52.31 | 52.47 | 3,137,761 | -0.46(-0.86%) |
Nov 04, 2019 | 53.32 | 53.67 | 52.72 | 52.93 | 2,185,522 | -0.45(-0.84%) |
Nov 01, 2019 | 53.74 | 53.97 | 53.29 | 53.38 | 2,468,961 | -0.27(-0.51%) |
Oct 31, 2019 | 53.64 | 53.86 | 53.05 | 53.65 | 2,890,155 | +0.07(+0.13%) |
Oct 30, 2019 | 52.89 | 53.60 | 52.79 | 53.58 | 1,919,049 | +0.81(+1.53%) |
Oct 29, 2019 | 52.52 | 52.91 | 52.44 | 52.78 | 1,987,839 | +0.08(+0.14%) |
Oct 28, 2019 | 53.06 | 53.29 | 52.58 | 52.70 | 1,746,839 | -0.60(-1.13%) |
Oct 25, 2019 | 53.66 | 53.78 | 53.19 | 53.30 | 1,747,967 | -0.25(-0.47%) |
Oct 24, 2019 | 53.06 | 53.63 | 53.06 | 53.56 | 1,419,320 | +0.39(+0.73%) |
Oct 23, 2019 | 53.06 | 53.20 | 52.80 | 53.17 | 2,001,371 | +0.31(+0.58%) |
Oct 22, 2019 | 52.93 | 53.20 | 52.78 | 52.86 | 1,475,817 | +0.01(+0.02%) |
Oct 21, 2019 | 52.91 | 52.97 | 52.64 | 52.85 | 1,523,241 | +0.07(+0.13%) |
Oct 18, 2019 | 52.44 | 52.85 | 52.38 | 52.79 | 2,109,290 | +0.20(+0.39%) |
Oct 17, 2019 | 52.30 | 52.72 | 52.16 | 52.58 | 1,497,190 | +0.23(+0.44%) |
Oct 16, 2019 | 52.31 | 52.54 | 52.06 | 52.35 | 3,637,227 | -0.07(-0.13%) |
Oct 15, 2019 | 52.46 | 52.73 | 52.29 | 52.42 | 2,046,214 | +0.01(+0.02%) |
Oct 14, 2019 | 52.87 | 53.04 | 52.35 | 52.41 | 1,788,989 | -0.42(-0.80%) |
Oct 11, 2019 | 52.16 | 54.13 | 52.02 | 52.84 | 2,585,193 | +0.71(+1.37%) |
Oct 10, 2019 | 52.03 | 52.25 | 51.71 | 52.13 | 1,973,255 | -0.05(-0.10%) |
Oct 09, 2019 | 51.90 | 52.47 | 51.90 | 52.18 | 1,618,031 | +0.34(+0.65%) |
Oct 08, 2019 | 52.55 | 52.55 | 51.83 | 51.84 | 2,564,100 | -0.84(-1.59%) |
Oct 07, 2019 | 52.68 | 53.05 | 52.50 | 52.68 | 1,633,376 | -0.10(-0.19%) |
Oct 04, 2019 | 52.28 | 52.84 | 52.09 | 52.78 | 2,009,578 | +0.54(+1.04%) |
Oct 03, 2019 | 52.01 | 52.25 | 51.59 | 52.24 | 3,104,061 | +0.30(+0.57%) |
Oct 02, 2019 | 52.23 | 52.35 | 51.74 | 51.94 | 2,636,659 | -0.35(-0.66%) |
Oct 01, 2019 | 52.46 | 52.57 | 51.92 | 52.29 | 2,439,379 | -0.32(-0.61%) |
Sep 30, 2019 | 52.52 | 52.82 | 52.37 | 52.61 | 2,655,169 | +0.08(+0.16%) |
Sep 27, 2019 | 52.85 | 52.91 | 52.19 | 52.52 | 2,045,333 | -0.24(-0.45%) |
Sep 26, 2019 | 52.82 | 52.99 | 52.41 | 52.76 | 1,590,592 | +0.10(+0.19%) |
Sep 25, 2019 | 52.81 | 52.84 | 52.45 | 52.66 | 2,850,141 | -0.01(-0.02%) |
Sep 24, 2019 | 52.57 | 53.05 | 52.51 | 52.67 | 2,728,696 | +0.19(+0.37%) |
Sep 23, 2019 | 52.34 | 52.73 | 52.29 | 52.47 | 2,233,301 | +0.10(+0.19%) |
Sep 20, 2019 | 52.48 | 52.69 | 52.20 | 52.37 | 3,836,725 | +0.07(+0.13%) |
Sep 19, 2019 | 52.19 | 52.35 | 51.95 | 52.30 | 1,564,633 | +0.16(+0.31%) |
Sep 18, 2019 | 51.98 | 52.40 | 51.75 | 52.14 | 2,251,635 | +0.31(+0.59%) |
Sep 17, 2019 | 51.70 | 52.26 | 51.58 | 51.84 | 2,583,728 | +0.31(+0.61%) |
Sep 16, 2019 | 51.54 | 51.66 | 51.29 | 51.52 | 1,469,776 | +0.00(+0.00%) |
Sep 13, 2019 | 51.70 | 51.98 | 50.94 | 51.52 | 2,669,447 | -0.55(-1.06%) |
Sep 12, 2019 | 52.59 | 52.73 | 52.02 | 52.08 | 2,971,521 | -0.39(-0.74%) |
Sep 11, 2019 | 51.76 | 52.47 | 51.64 | 52.47 | 2,269,135 | +0.64(+1.24%) |
Sep 10, 2019 | 51.17 | 51.82 | 50.97 | 51.82 | 2,253,443 | +0.65(+1.28%) |
Sep 09, 2019 | 51.08 | 51.51 | 50.85 | 51.17 | 2,215,177 | -0.03(-0.07%) |
Sep 06, 2019 | 51.36 | 51.53 | 51.07 | 51.20 | 1,980,314 | +0.02(+0.03%) |
Sep 05, 2019 | 51.34 | 51.58 | 51.06 | 51.19 | 2,784,376 | -0.44(-0.85%) |
Sep 04, 2019 | 51.76 | 51.79 | 51.31 | 51.62 | 3,224,940 | +0.18(+0.34%) |
Sep 03, 2019 | 50.98 | 51.46 | 50.78 | 51.45 | 2,589,558 | +0.60(+1.17%) |
Aug 30, 2019 | 50.77 | 51.19 | 50.49 | 50.85 | 2,107,033 | +0.33(+0.65%) |
Aug 29, 2019 | 50.34 | 50.52 | 50.01 | 50.52 | 2,541,189 | +0.48(+0.96%) |
Aug 28, 2019 | 50.02 | 50.35 | 49.75 | 50.04 | 2,199,049 | +0.04(+0.08%) |
Aug 27, 2019 | 50.12 | 50.55 | 49.92 | 50.00 | 2,653,215 | +0.13(+0.25%) |
Aug 26, 2019 | 49.25 | 49.89 | 49.18 | 49.87 | 1,499,166 | +0.73(+1.49%) |
Aug 23, 2019 | 49.94 | 50.16 | 48.91 | 49.14 | 3,132,960 | -0.61(-1.23%) |
Aug 22, 2019 | 49.53 | 49.87 | 49.32 | 49.76 | 2,120,760 | +0.25(+0.51%) |
Aug 21, 2019 | 49.08 | 49.58 | 48.99 | 49.50 | 1,573,999 | +0.35(+0.72%) |
Aug 20, 2019 | 49.30 | 49.30 | 49.02 | 49.15 | 1,951,358 | -0.08(-0.17%) |
Aug 19, 2019 | 48.98 | 49.37 | 48.76 | 49.23 | 1,990,626 | +0.38(+0.77%) |
Aug 16, 2019 | 48.76 | 49.05 | 48.67 | 48.86 | 2,191,942 | +0.29(+0.59%) |
Aug 15, 2019 | 48.21 | 48.81 | 48.12 | 48.57 | 2,293,744 | +0.38(+0.79%) |
Aug 14, 2019 | 48.49 | 48.86 | 48.08 | 48.19 | 3,201,028 | -0.27(-0.56%) |
Aug 13, 2019 | 48.13 | 48.65 | 47.94 | 48.46 | 2,082,571 | +0.34(+0.70%) |
Aug 12, 2019 | 48.40 | 48.50 | 47.91 | 48.12 | 2,239,488 | -0.41(-0.85%) |
Aug 09, 2019 | 48.73 | 48.87 | 48.25 | 48.54 | 2,860,394 | -0.09(-0.19%) |
Aug 08, 2019 | 48.07 | 48.83 | 47.89 | 48.63 | 2,878,806 | +0.55(+1.15%) |
Aug 07, 2019 | 47.63 | 48.55 | 47.16 | 48.07 | 4,000,482 | +0.34(+0.70%) |
Aug 06, 2019 | 46.87 | 47.91 | 46.47 | 47.74 | 3,356,439 | +0.96(+2.05%) |
Aug 05, 2019 | 47.81 | 48.22 | 46.72 | 46.78 | 3,686,557 | -1.04(-2.18%) |
Aug 02, 2019 | 48.24 | 48.40 | 47.38 | 47.82 | 4,392,685 | -0.26(-0.54%) |
Aug 01, 2019 | 48.06 | 48.42 | 47.50 | 48.08 | 4,145,437 | +0.03(+0.05%) |
Jul 31, 2019 | 48.59 | 48.90 | 47.77 | 48.06 | 4,465,770 | -0.62(-1.28%) |
Jul 30, 2019 | 49.69 | 49.78 | 48.44 | 48.68 | 3,630,237 | -1.19(-2.39%) |
Jul 29, 2019 | 49.76 | 50.13 | 49.30 | 49.87 | 2,826,465 | -0.19(-0.39%) |
Jul 26, 2019 | 50.16 | 50.71 | 49.88 | 50.07 | 2,619,937 | -0.09(-0.18%) |
Jul 25, 2019 | 49.96 | 50.18 | 49.63 | 50.16 | 2,922,951 | +0.23(+0.45%) |
Jul 24, 2019 | 50.09 | 50.12 | 49.45 | 49.93 | 2,442,070 | -0.06(-0.12%) |
Jul 23, 2019 | 50.24 | 50.41 | 49.72 | 49.99 | 2,490,833 | -0.27(-0.54%) |
Jul 22, 2019 | 50.68 | 50.69 | 49.97 | 50.26 | 2,499,028 | -0.34(-0.68%) |
Jul 19, 2019 | 51.07 | 51.28 | 50.57 | 50.61 | 4,148,422 | -0.73(-1.43%) |
Jul 18, 2019 | 51.01 | 51.42 | 50.68 | 51.34 | 2,103,187 | +0.13(+0.26%) |
Jul 17, 2019 | 51.05 | 51.46 | 51.02 | 51.20 | 2,653,274 | +0.32(+0.63%) |
Jul 16, 2019 | 51.31 | 51.59 | 50.69 | 50.88 | 2,888,290 | -0.45(-0.88%) |
Jul 15, 2019 | 50.83 | 51.36 | 50.77 | 51.34 | 3,009,759 | +0.42(+0.83%) |
Jul 12, 2019 | 50.67 | 50.97 | 50.39 | 50.92 | 2,261,986 | +0.16(+0.31%) |
Jul 11, 2019 | 50.54 | 50.96 | 50.34 | 50.76 | 2,387,710 | +0.12(+0.23%) |
Jul 10, 2019 | 50.55 | 50.89 | 50.36 | 50.64 | 2,273,498 | +0.17(+0.33%) |
Jul 09, 2019 | 50.05 | 50.54 | 49.81 | 50.47 | 2,793,014 | +0.28(+0.55%) |
Jul 08, 2019 | 50.10 | 50.38 | 49.84 | 50.19 | 1,708,541 | +0.10(+0.20%) |
Jul 05, 2019 | 49.78 | 50.09 | 49.24 | 50.09 | 2,110,006 | -0.01(-0.02%) |
Jul 03, 2019 | 49.66 | 50.40 | 49.44 | 50.10 | 2,449,405 | +0.66(+1.33%) |
Jul 02, 2019 | 49.26 | 49.72 | 49.26 | 49.44 | 2,592,047 | +0.32(+0.65%) |
Jul 01, 2019 | 49.46 | 49.57 | 48.64 | 49.13 | 2,713,700 | -0.34(-0.68%) |
Jun 28, 2019 | 49.57 | 49.77 | 49.23 | 49.46 | 6,704,975 | +0.03(+0.05%) |
Jun 27, 2019 | 49.92 | 49.98 | 49.29 | 49.44 | 2,452,011 | -0.24(-0.49%) |
Jun 26, 2019 | 50.39 | 50.57 | 49.68 | 49.68 | 2,750,452 | -0.89(-1.76%) |
Jun 25, 2019 | 51.72 | 51.72 | 50.47 | 50.57 | 2,296,673 | -0.82(-1.60%) |
Jun 24, 2019 | 51.45 | 51.53 | 51.14 | 51.40 | 1,705,065 | +0.06(+0.11%) |
Jun 21, 2019 | 51.45 | 51.51 | 50.97 | 51.34 | 3,431,807 | -0.07(-0.13%) |
Jun 20, 2019 | 51.09 | 51.52 | 50.77 | 51.40 | 2,000,793 | +0.49(+0.96%) |
Jun 19, 2019 | 50.52 | 51.11 | 50.45 | 50.92 | 3,041,804 | -0.03(-0.07%) |
Jun 18, 2019 | 51.56 | 51.60 | 50.50 | 50.95 | 2,353,359 | -0.26(-0.51%) |
Jun 17, 2019 | 51.23 | 51.46 | 50.91 | 51.21 | 1,531,132 | -0.05(-0.10%) |
Jun 14, 2019 | 50.75 | 51.55 | 50.56 | 51.26 | 2,178,623 | +0.81(+1.60%) |
Jun 13, 2019 | 50.72 | 50.85 | 50.14 | 50.45 | 3,845,866 | -0.15(-0.30%) |
Jun 12, 2019 | 50.13 | 50.70 | 50.12 | 50.61 | 1,506,769 | +0.68(+1.36%) |
Jun 11, 2019 | 50.34 | 50.50 | 49.63 | 49.92 | 1,691,972 | -0.42(-0.84%) |
Jun 10, 2019 | 50.40 | 50.44 | 49.96 | 50.34 | 1,508,319 | -0.12(-0.23%) |
Jun 07, 2019 | 51.05 | 51.47 | 50.37 | 50.46 | 2,227,024 | -0.26(-0.51%) |
Jun 06, 2019 | 50.56 | 50.83 | 50.39 | 50.72 | 1,961,571 | +0.33(+0.65%) |
Jun 05, 2019 | 49.59 | 50.61 | 49.59 | 50.40 | 2,587,233 | +0.83(+1.68%) |
Jun 04, 2019 | 49.75 | 49.76 | 48.58 | 49.56 | 1,810,704 | +0.03(+0.05%) |
Jun 03, 2019 | 49.19 | 49.58 | 48.79 | 49.54 | 2,863,525 | +0.51(+1.04%) |
May 31, 2019 | 49.13 | 49.23 | 48.51 | 49.03 | 2,839,440 | +0.08(+0.15%) |
May 30, 2019 | 49.20 | 49.32 | 48.70 | 48.95 | 2,430,306 | -0.21(-0.42%) |
May 29, 2019 | 50.07 | 50.07 | 49.06 | 49.16 | 3,355,542 | -0.80(-1.60%) |
May 28, 2019 | 51.05 | 51.06 | 49.89 | 49.96 | 3,035,527 | -1.07(-2.09%) |
May 24, 2019 | 51.30 | 51.42 | 50.94 | 51.03 | 1,768,792 | -0.18(-0.36%) |
May 23, 2019 | 50.99 | 51.22 | 50.70 | 51.21 | 2,027,635 | +0.30(+0.59%) |
May 22, 2019 | 50.81 | 51.06 | 50.55 | 50.91 | 1,829,403 | +0.28(+0.54%) |
May 21, 2019 | 50.49 | 50.99 | 50.36 | 50.64 | 1,961,702 | +0.27(+0.53%) |
May 20, 2019 | 50.56 | 50.92 | 50.23 | 50.37 | 1,983,727 | -0.05(-0.10%) |
May 17, 2019 | 49.84 | 50.55 | 49.84 | 50.42 | 1,907,942 | +0.32(+0.63%) |
May 16, 2019 | 49.49 | 50.33 | 49.37 | 50.10 | 2,046,467 | +0.58(+1.16%) |
May 15, 2019 | 49.44 | 49.83 | 49.19 | 49.53 | 2,314,618 | +0.18(+0.37%) |
May 14, 2019 | 50.04 | 50.09 | 49.22 | 49.34 | 3,890,764 | -0.69(-1.38%) |
May 13, 2019 | 49.44 | 50.12 | 49.39 | 50.04 | 2,143,394 | +0.55(+1.11%) |
May 10, 2019 | 48.45 | 49.52 | 48.41 | 49.49 | 1,582,780 | +0.85(+1.75%) |
May 09, 2019 | 48.28 | 48.70 | 47.98 | 48.63 | 2,194,710 | +0.43(+0.90%) |
May 08, 2019 | 49.05 | 49.09 | 48.18 | 48.20 | 2,677,232 | -0.89(-1.82%) |
May 07, 2019 | 49.15 | 49.34 | 48.92 | 49.09 | 2,591,632 | -0.07(-0.14%) |
May 06, 2019 | 49.61 | 49.61 | 48.97 | 49.16 | 2,551,772 | -0.27(-0.54%) |
May 03, 2019 | 49.62 | 49.89 | 49.29 | 49.43 | 2,562,220 | +0.00(+0.00%) |
May 02, 2019 | 49.23 | 49.64 | 48.81 | 49.43 | 3,536,528 | +0.38(+0.78%) |