Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.64 | 43.39 | 42.49 | 43.03 | 1,743,424 | -0.93(-2.11%) |
Apr 29, 2020 | 43.25 | 44.31 | 42.97 | 43.96 | 2,244,199 | +1.81(+4.30%) |
Apr 28, 2020 | 42.27 | 43.19 | 41.60 | 42.15 | 1,571,658 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,314 | +1.32(+3.29%) |
Apr 24, 2020 | 40.96 | 42.93 | 38.81 | 40.11 | 3,629,411 | +0.25(+0.64%) |
Apr 23, 2020 | 38.56 | 40.24 | 38.24 | 39.85 | 2,238,490 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.64 | 2,656,756 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,931,235 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.42 | 37.50 | 1,994,330 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.50 | 37.79 | 39.36 | 1,708,752 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,696 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.15 | 35.98 | 37.49 | 2,012,817 | -0.51(-1.34%) |
Apr 14, 2020 | 37.75 | 38.53 | 37.21 | 38.00 | 2,220,671 | +0.74(+1.98%) |
Apr 13, 2020 | 38.95 | 39.33 | 36.64 | 37.26 | 2,061,553 | -2.14(-5.43%) |
Apr 09, 2020 | 38.57 | 40.02 | 38.12 | 39.40 | 1,816,518 | +1.71(+4.54%) |
Apr 08, 2020 | 37.35 | 37.99 | 36.14 | 37.69 | 1,679,445 | +1.12(+3.06%) |
Apr 07, 2020 | 36.33 | 37.51 | 35.67 | 36.57 | 3,687,043 | +1.84(+5.30%) |
Apr 06, 2020 | 34.79 | 35.44 | 32.07 | 34.73 | 5,032,256 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.56 | 1,987,338 | +0.13(+0.37%) |
Apr 02, 2020 | 34.30 | 35.75 | 33.74 | 34.44 | 1,896,869 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,489 | +0.38(+1.11%) |
Mar 31, 2020 | 36.20 | 36.84 | 33.73 | 34.36 | 2,059,478 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.51 | 36.69 | 2,145,193 | +1.18(+3.33%) |
Mar 27, 2020 | 37.86 | 38.58 | 35.36 | 35.51 | 1,864,523 | -4.05(-10.24%) |
Mar 26, 2020 | 36.80 | 39.82 | 35.35 | 39.56 | 2,304,853 | +3.27(+9.00%) |
Mar 25, 2020 | 35.72 | 38.66 | 33.78 | 36.29 | 2,168,862 | +0.63(+1.76%) |
Mar 24, 2020 | 32.56 | 35.94 | 32.24 | 35.67 | 2,347,481 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.44 | 29.48 | 31.11 | 2,106,784 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.86 | 1,720,177 | -2.91(-8.38%) |
Mar 19, 2020 | 35.09 | 37.20 | 33.43 | 34.77 | 1,357,513 | -1.07(-3.00%) |
Mar 18, 2020 | 35.29 | 36.37 | 32.71 | 35.85 | 1,628,207 | -1.88(-4.99%) |
Mar 17, 2020 | 40.30 | 40.68 | 36.45 | 37.73 | 1,811,654 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.06 | 37.81 | 39.54 | 1,601,512 | -3.45(-8.02%) |
Mar 13, 2020 | 42.33 | 43.04 | 40.24 | 42.99 | 1,888,800 | +3.34(+8.43%) |
Mar 12, 2020 | 39.15 | 41.89 | 39.02 | 39.65 | 1,976,012 | -2.69(-6.34%) |
Mar 11, 2020 | 42.41 | 42.88 | 41.79 | 42.34 | 2,128,751 | -1.45(-3.31%) |
Mar 10, 2020 | 42.13 | 43.81 | 39.89 | 43.79 | 1,863,021 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.14 | 40.66 | 2,203,093 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.73 | 41.97 | 44.66 | 2,292,727 | +1.25(+2.87%) |
Mar 05, 2020 | 44.42 | 45.09 | 43.15 | 43.41 | 1,413,296 | -2.27(-4.96%) |
Mar 04, 2020 | 44.86 | 45.82 | 43.81 | 45.68 | 1,696,922 | +1.58(+3.59%) |
Mar 03, 2020 | 46.35 | 47.16 | 43.80 | 44.10 | 1,714,516 | -2.39(-5.15%) |
Mar 02, 2020 | 46.16 | 46.49 | 44.66 | 46.49 | 1,580,584 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.97 | 44.37 | 45.89 | 2,745,649 | -0.32(-0.69%) |
Feb 27, 2020 | 46.58 | 47.82 | 45.74 | 46.21 | 1,438,753 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.44 | 47.56 | 47.57 | 1,399,561 | -1.09(-2.24%) |
Feb 25, 2020 | 51.45 | 51.79 | 48.59 | 48.67 | 1,164,420 | -2.92(-5.66%) |
Feb 24, 2020 | 51.89 | 52.16 | 51.27 | 51.59 | 1,440,383 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.95 | 52.89 | 53.59 | 1,083,101 | -0.05(-0.08%) |
Feb 20, 2020 | 53.56 | 54.21 | 53.34 | 53.64 | 772,702 | -0.22(-0.40%) |
Feb 19, 2020 | 53.79 | 54.15 | 53.40 | 53.85 | 805,367 | +0.11(+0.20%) |
Feb 18, 2020 | 54.22 | 54.24 | 53.37 | 53.74 | 709,946 | -0.74(-1.36%) |
Feb 14, 2020 | 54.59 | 55.04 | 54.34 | 54.49 | 476,860 | -0.18(-0.33%) |
Feb 13, 2020 | 55.36 | 55.36 | 54.57 | 54.67 | 587,257 | -0.65(-1.18%) |
Feb 12, 2020 | 54.47 | 55.51 | 54.47 | 55.32 | 620,687 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.32 | 457,318 | +0.58(+1.08%) |
Feb 10, 2020 | 53.42 | 53.81 | 53.18 | 53.74 | 670,242 | +0.14(+0.25%) |
Feb 07, 2020 | 53.92 | 54.13 | 53.48 | 53.61 | 618,063 | -0.76(-1.40%) |
Feb 06, 2020 | 55.46 | 55.53 | 54.34 | 54.37 | 992,406 | -0.96(-1.73%) |
Feb 05, 2020 | 54.44 | 55.53 | 54.40 | 55.33 | 1,138,198 | +1.58(+2.95%) |
Feb 04, 2020 | 53.60 | 53.86 | 53.14 | 53.74 | 1,111,609 | +1.05(+1.99%) |
Feb 03, 2020 | 52.84 | 53.57 | 52.63 | 52.69 | 1,295,256 | +0.05(+0.09%) |
Jan 31, 2020 | 55.09 | 56.50 | 52.45 | 52.65 | 2,089,304 | -2.23(-4.06%) |
Jan 30, 2020 | 54.93 | 54.99 | 54.12 | 54.88 | 1,529,609 | -0.38(-0.69%) |
Jan 29, 2020 | 55.53 | 55.81 | 55.26 | 55.26 | 860,825 | +0.00(+0.00%) |
Jan 28, 2020 | 55.65 | 55.65 | 54.89 | 55.26 | 1,153,464 | -0.12(-0.21%) |
Jan 27, 2020 | 55.06 | 55.62 | 54.77 | 55.37 | 1,087,530 | -0.70(-1.24%) |
Jan 24, 2020 | 56.59 | 56.60 | 55.58 | 56.07 | 681,371 | -0.53(-0.94%) |
Jan 23, 2020 | 56.10 | 56.79 | 55.51 | 56.60 | 865,871 | +0.20(+0.35%) |
Jan 22, 2020 | 56.88 | 57.00 | 56.19 | 56.40 | 693,262 | -0.24(-0.42%) |
Jan 21, 2020 | 57.02 | 57.18 | 56.46 | 56.64 | 978,568 | -0.69(-1.20%) |
Jan 17, 2020 | 57.70 | 57.78 | 57.07 | 57.33 | 966,206 | -0.13(-0.22%) |
Jan 16, 2020 | 57.26 | 57.72 | 57.21 | 57.45 | 1,852,621 | +0.42(+0.73%) |
Jan 15, 2020 | 56.51 | 57.25 | 56.39 | 57.04 | 854,692 | +0.37(+0.65%) |
Jan 14, 2020 | 56.40 | 56.98 | 56.40 | 56.67 | 1,224,754 | +0.12(+0.21%) |
Jan 13, 2020 | 57.18 | 57.26 | 56.41 | 56.55 | 1,239,192 | -0.54(-0.95%) |
Jan 10, 2020 | 57.47 | 57.69 | 56.88 | 57.09 | 771,197 | -0.43(-0.76%) |
Jan 09, 2020 | 57.26 | 57.65 | 56.98 | 57.53 | 1,014,111 | +0.58(+1.02%) |
Jan 08, 2020 | 56.91 | 57.43 | 56.81 | 56.95 | 1,132,697 | +0.06(+0.11%) |
Jan 07, 2020 | 57.03 | 57.18 | 56.55 | 56.88 | 1,369,668 | +0.04(+0.06%) |
Jan 06, 2020 | 56.81 | 57.10 | 56.58 | 56.85 | 1,095,206 | -0.45(-0.79%) |
Jan 03, 2020 | 56.66 | 57.35 | 56.61 | 57.30 | 1,842,477 | -0.40(-0.69%) |
Jan 02, 2020 | 57.43 | 57.70 | 56.85 | 57.70 | 955,541 | +0.54(+0.95%) |
Dec 31, 2019 | 56.65 | 57.41 | 56.65 | 57.16 | 787,770 | +0.24(+0.43%) |
Dec 30, 2019 | 56.41 | 57.07 | 56.25 | 56.91 | 756,268 | +0.40(+0.70%) |
Dec 27, 2019 | 56.86 | 56.89 | 56.41 | 56.51 | 1,080,229 | -0.06(-0.11%) |
Dec 26, 2019 | 56.57 | 56.68 | 56.31 | 56.58 | 628,606 | +0.28(+0.50%) |
Dec 24, 2019 | 56.35 | 56.44 | 56.16 | 56.30 | 201,527 | +0.05(+0.10%) |
Dec 23, 2019 | 56.40 | 56.44 | 55.96 | 56.24 | 601,946 | +0.05(+0.10%) |
Dec 20, 2019 | 56.44 | 56.55 | 55.99 | 56.19 | 1,498,974 | +0.12(+0.21%) |
Dec 19, 2019 | 55.74 | 56.15 | 55.35 | 56.07 | 823,034 | +0.41(+0.73%) |
Dec 18, 2019 | 56.05 | 56.24 | 55.57 | 55.66 | 1,686,655 | -0.47(-0.84%) |
Dec 17, 2019 | 55.94 | 56.39 | 55.83 | 56.13 | 991,517 | +0.13(+0.23%) |
Dec 16, 2019 | 56.31 | 57.02 | 55.92 | 56.01 | 2,368,969 | +0.22(+0.39%) |
Dec 13, 2019 | 55.85 | 56.50 | 55.45 | 55.79 | 1,512,121 | -0.32(-0.56%) |
Dec 12, 2019 | 54.99 | 56.18 | 54.78 | 56.11 | 1,006,874 | +1.00(+1.81%) |
Dec 11, 2019 | 54.20 | 55.17 | 54.09 | 55.11 | 1,100,489 | +0.89(+1.64%) |
Dec 10, 2019 | 54.21 | 54.78 | 54.11 | 54.22 | 1,609,119 | -0.11(-0.20%) |
Dec 09, 2019 | 53.65 | 54.40 | 53.56 | 54.33 | 1,535,361 | +0.51(+0.94%) |
Dec 06, 2019 | 53.42 | 54.00 | 53.06 | 53.83 | 1,137,461 | +0.98(+1.85%) |
Dec 05, 2019 | 52.51 | 52.97 | 52.51 | 52.85 | 1,334,546 | +0.68(+1.30%) |
Dec 04, 2019 | 52.21 | 53.12 | 52.07 | 52.17 | 1,316,314 | +0.25(+0.49%) |
Dec 03, 2019 | 51.78 | 52.09 | 51.40 | 51.92 | 1,528,679 | -0.51(-0.97%) |
Dec 02, 2019 | 52.78 | 53.12 | 52.18 | 52.42 | 794,866 | -0.25(-0.48%) |
Nov 29, 2019 | 53.04 | 53.07 | 52.59 | 52.68 | 257,323 | -0.36(-0.68%) |
Nov 27, 2019 | 53.25 | 53.28 | 52.78 | 53.04 | 852,184 | -0.10(-0.18%) |
Nov 26, 2019 | 52.60 | 53.16 | 52.49 | 53.14 | 956,734 | +0.69(+1.31%) |
Nov 25, 2019 | 52.44 | 52.74 | 52.29 | 52.45 | 745,948 | +0.14(+0.26%) |
Nov 22, 2019 | 51.91 | 52.52 | 51.88 | 52.31 | 831,412 | +0.11(+0.21%) |
Nov 21, 2019 | 52.57 | 52.83 | 51.85 | 52.21 | 866,768 | -0.39(-0.74%) |
Nov 20, 2019 | 52.77 | 53.07 | 52.17 | 52.59 | 967,568 | -0.37(-0.70%) |
Nov 19, 2019 | 52.87 | 53.20 | 52.64 | 52.96 | 885,528 | +0.39(+0.74%) |
Nov 18, 2019 | 52.01 | 52.60 | 51.50 | 52.57 | 759,591 | +0.19(+0.36%) |
Nov 15, 2019 | 52.35 | 52.62 | 52.12 | 52.39 | 1,024,163 | +0.35(+0.67%) |
Nov 14, 2019 | 51.66 | 52.13 | 51.66 | 52.03 | 1,245,713 | +0.34(+0.66%) |
Nov 13, 2019 | 51.48 | 51.84 | 51.35 | 51.69 | 732,056 | -0.09(-0.17%) |
Nov 12, 2019 | 52.35 | 52.35 | 51.61 | 51.78 | 1,127,477 | -0.45(-0.86%) |
Nov 11, 2019 | 51.65 | 52.34 | 51.55 | 52.23 | 782,931 | +0.07(+0.14%) |
Nov 08, 2019 | 52.21 | 52.52 | 52.01 | 52.16 | 888,533 | -0.14(-0.28%) |
Nov 07, 2019 | 52.79 | 53.11 | 51.99 | 52.30 | 978,438 | -0.12(-0.22%) |
Nov 06, 2019 | 52.27 | 52.47 | 51.88 | 52.42 | 1,081,911 | -0.01(-0.02%) |
Nov 05, 2019 | 52.77 | 52.88 | 52.29 | 52.43 | 1,200,227 | -0.05(-0.09%) |
Nov 04, 2019 | 52.79 | 53.11 | 52.22 | 52.48 | 1,462,390 | -0.38(-0.72%) |
Nov 01, 2019 | 52.06 | 53.00 | 51.56 | 52.85 | 1,083,924 | +1.30(+2.51%) |
Oct 31, 2019 | 52.12 | 52.39 | 51.19 | 51.56 | 821,063 | -0.77(-1.46%) |
Oct 30, 2019 | 52.77 | 52.80 | 51.76 | 52.32 | 700,174 | -0.58(-1.09%) |
Oct 29, 2019 | 53.08 | 53.70 | 52.48 | 52.90 | 964,408 | -0.39(-0.73%) |
Oct 28, 2019 | 52.71 | 53.56 | 52.71 | 53.29 | 706,042 | +1.14(+2.19%) |
Oct 25, 2019 | 52.07 | 52.30 | 51.52 | 52.14 | 1,005,945 | -0.14(-0.28%) |
Oct 24, 2019 | 51.56 | 53.23 | 51.37 | 52.29 | 1,676,992 | +1.97(+3.92%) |
Oct 23, 2019 | 50.41 | 50.49 | 49.86 | 50.31 | 1,428,541 | -0.05(-0.11%) |
Oct 22, 2019 | 50.45 | 50.67 | 49.79 | 50.37 | 1,360,262 | +0.01(+0.02%) |
Oct 21, 2019 | 50.18 | 50.75 | 49.93 | 50.36 | 1,044,684 | +0.77(+1.54%) |
Oct 18, 2019 | 48.82 | 50.13 | 48.55 | 49.59 | 1,275,760 | +0.57(+1.16%) |
Oct 17, 2019 | 49.32 | 49.83 | 48.96 | 49.03 | 748,438 | -0.10(-0.20%) |
Oct 16, 2019 | 49.59 | 49.96 | 48.99 | 49.13 | 1,605,706 | -0.79(-1.59%) |
Oct 15, 2019 | 49.25 | 50.22 | 49.24 | 49.92 | 1,271,631 | +0.94(+1.91%) |
Oct 14, 2019 | 48.52 | 49.19 | 48.52 | 48.98 | 1,024,793 | +0.05(+0.09%) |
Oct 11, 2019 | 48.83 | 49.42 | 48.78 | 48.94 | 1,354,072 | +1.19(+2.49%) |
Oct 10, 2019 | 46.98 | 47.87 | 46.98 | 47.75 | 692,077 | +0.62(+1.32%) |
Oct 09, 2019 | 47.98 | 48.23 | 47.09 | 47.13 | 1,271,492 | -0.35(-0.74%) |
Oct 08, 2019 | 48.07 | 48.18 | 47.47 | 47.48 | 1,707,284 | -1.14(-2.35%) |
Oct 07, 2019 | 48.37 | 48.87 | 48.15 | 48.62 | 1,205,979 | -0.07(-0.15%) |
Oct 04, 2019 | 47.71 | 48.78 | 47.58 | 48.69 | 954,515 | +1.20(+2.52%) |
Oct 03, 2019 | 48.20 | 48.68 | 46.90 | 47.50 | 1,539,944 | -0.96(-1.99%) |
Oct 02, 2019 | 48.17 | 49.21 | 47.77 | 48.46 | 1,882,800 | -0.14(-0.30%) |
Oct 01, 2019 | 50.64 | 51.13 | 48.28 | 48.60 | 1,471,656 | -1.50(-3.00%) |
Sep 30, 2019 | 49.32 | 50.42 | 49.32 | 50.11 | 965,803 | +0.94(+1.90%) |
Sep 27, 2019 | 49.74 | 50.13 | 49.04 | 49.17 | 1,046,045 | -0.32(-0.64%) |
Sep 26, 2019 | 49.53 | 49.98 | 49.28 | 49.49 | 734,936 | -0.13(-0.27%) |
Sep 25, 2019 | 49.00 | 50.01 | 48.77 | 49.62 | 655,951 | +0.77(+1.58%) |
Sep 24, 2019 | 49.55 | 49.74 | 48.64 | 48.85 | 1,406,546 | -0.58(-1.17%) |
Sep 23, 2019 | 49.33 | 49.74 | 48.75 | 49.42 | 976,800 | -0.16(-0.33%) |
Sep 20, 2019 | 49.23 | 50.05 | 49.23 | 49.59 | 1,543,798 | +0.41(+0.82%) |
Sep 19, 2019 | 49.96 | 50.33 | 49.05 | 49.18 | 1,191,589 | -0.78(-1.57%) |
Sep 18, 2019 | 50.16 | 50.33 | 49.64 | 49.96 | 1,413,858 | -0.34(-0.68%) |
Sep 17, 2019 | 51.12 | 51.12 | 50.20 | 50.31 | 1,201,886 | -1.12(-2.17%) |
Sep 16, 2019 | 50.79 | 51.44 | 50.61 | 51.42 | 854,982 | +0.32(+0.63%) |
Sep 13, 2019 | 50.63 | 51.58 | 50.44 | 51.10 | 1,272,539 | +1.02(+2.03%) |
Sep 12, 2019 | 51.08 | 51.31 | 49.76 | 50.08 | 1,338,910 | -1.12(-2.18%) |
Sep 11, 2019 | 50.71 | 51.21 | 50.08 | 51.20 | 1,196,351 | +0.77(+1.52%) |
Sep 10, 2019 | 49.66 | 50.81 | 49.58 | 50.43 | 1,657,214 | +0.72(+1.45%) |
Sep 09, 2019 | 48.53 | 49.82 | 48.13 | 49.71 | 1,290,352 | +1.63(+3.39%) |
Sep 06, 2019 | 48.85 | 49.00 | 48.05 | 48.08 | 702,806 | -0.68(-1.40%) |
Sep 05, 2019 | 48.43 | 49.06 | 48.34 | 48.77 | 907,529 | +1.14(+2.40%) |
Sep 04, 2019 | 47.57 | 48.13 | 47.30 | 47.62 | 1,848,717 | +0.69(+1.48%) |
Sep 03, 2019 | 47.80 | 47.87 | 46.72 | 46.93 | 1,176,062 | -1.21(-2.51%) |
Aug 30, 2019 | 48.34 | 48.75 | 47.92 | 48.14 | 981,841 | +0.05(+0.11%) |
Aug 29, 2019 | 48.34 | 48.67 | 47.97 | 48.08 | 726,109 | +0.23(+0.49%) |
Aug 28, 2019 | 47.40 | 48.14 | 47.11 | 47.85 | 771,547 | +0.23(+0.47%) |
Aug 27, 2019 | 48.08 | 48.21 | 47.24 | 47.62 | 984,860 | -0.24(-0.51%) |
Aug 26, 2019 | 48.32 | 48.42 | 47.53 | 47.87 | 689,222 | +0.08(+0.17%) |
Aug 23, 2019 | 48.96 | 49.30 | 47.61 | 47.79 | 1,062,596 | -1.32(-2.69%) |
Aug 22, 2019 | 49.59 | 49.82 | 49.01 | 49.11 | 726,593 | -0.32(-0.66%) |
Aug 21, 2019 | 49.96 | 50.09 | 49.36 | 49.43 | 717,833 | +0.02(+0.04%) |
Aug 20, 2019 | 49.82 | 49.89 | 49.25 | 49.41 | 973,929 | -0.50(-1.00%) |
Aug 19, 2019 | 50.05 | 50.24 | 49.58 | 49.92 | 1,170,414 | +0.64(+1.31%) |
Aug 16, 2019 | 48.52 | 49.39 | 48.52 | 49.27 | 690,018 | +1.24(+2.57%) |
Aug 15, 2019 | 48.48 | 48.65 | 47.84 | 48.04 | 1,301,478 | -0.24(-0.50%) |
Aug 14, 2019 | 49.68 | 49.68 | 48.26 | 48.28 | 1,145,010 | -2.39(-4.72%) |
Aug 13, 2019 | 50.02 | 51.54 | 49.86 | 50.67 | 825,488 | +0.44(+0.87%) |
Aug 12, 2019 | 50.34 | 50.49 | 49.98 | 50.23 | 499,973 | -0.59(-1.16%) |
Aug 09, 2019 | 51.44 | 51.44 | 50.69 | 50.82 | 828,871 | -0.77(-1.49%) |
Aug 08, 2019 | 50.90 | 51.78 | 50.61 | 51.59 | 698,518 | +1.31(+2.60%) |
Aug 07, 2019 | 49.33 | 50.50 | 48.98 | 50.28 | 1,038,791 | +0.20(+0.39%) |
Aug 06, 2019 | 50.65 | 50.74 | 49.68 | 50.09 | 1,688,760 | -0.04(-0.07%) |
Aug 05, 2019 | 50.62 | 50.73 | 49.73 | 50.12 | 2,284,923 | -1.65(-3.18%) |
Aug 02, 2019 | 52.76 | 52.76 | 51.63 | 51.77 | 1,433,879 | -1.11(-2.10%) |
Aug 01, 2019 | 54.10 | 54.68 | 52.75 | 52.88 | 1,451,071 | -1.20(-2.22%) |
Jul 31, 2019 | 54.74 | 55.01 | 53.64 | 54.08 | 1,096,896 | -0.73(-1.34%) |
Jul 30, 2019 | 53.77 | 54.84 | 53.34 | 54.81 | 1,028,337 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.75 | 54.03 | 1,138,309 | -0.67(-1.23%) |
Jul 26, 2019 | 54.63 | 54.92 | 54.38 | 54.71 | 1,571,615 | +0.31(+0.58%) |
Jul 25, 2019 | 55.94 | 56.16 | 54.29 | 54.39 | 2,736,685 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.51 | 56.14 | 3,896,602 | +3.50(+6.65%) |
Jul 23, 2019 | 51.66 | 52.76 | 51.61 | 52.64 | 2,312,034 | +1.28(+2.49%) |
Jul 22, 2019 | 51.76 | 52.16 | 51.32 | 51.36 | 1,190,972 | -0.24(-0.47%) |
Jul 19, 2019 | 52.33 | 52.91 | 51.58 | 51.60 | 1,640,986 | -0.47(-0.89%) |
Jul 18, 2019 | 52.07 | 52.34 | 51.87 | 52.06 | 1,439,277 | -0.09(-0.17%) |
Jul 17, 2019 | 52.61 | 52.79 | 52.14 | 52.15 | 1,375,764 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.23 | 52.66 | 52.88 | 2,671,316 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.61 | 52.00 | 52.61 | 1,349,863 | +0.16(+0.31%) |
Jul 12, 2019 | 51.47 | 52.91 | 51.46 | 52.45 | 1,299,383 | +1.17(+2.29%) |
Jul 11, 2019 | 51.44 | 51.44 | 50.88 | 51.28 | 1,560,167 | +0.00(+0.00%) |
Jul 10, 2019 | 51.40 | 51.58 | 51.07 | 51.28 | 2,001,741 | -0.14(-0.28%) |
Jul 09, 2019 | 51.01 | 51.46 | 50.70 | 51.42 | 2,346,833 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.16 | 51.34 | 1,995,520 | -0.50(-0.97%) |
Jul 05, 2019 | 51.97 | 52.22 | 51.47 | 51.84 | 1,440,247 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.50 | 51.60 | 51.92 | 2,110,381 | -0.11(-0.21%) |
Jul 02, 2019 | 51.76 | 52.73 | 51.35 | 52.03 | 6,311,332 | +0.98(+1.91%) |
Jul 01, 2019 | 51.72 | 52.00 | 50.97 | 51.05 | 1,148,741 | +0.02(+0.04%) |
Jun 28, 2019 | 50.79 | 51.36 | 50.49 | 51.03 | 1,692,818 | +0.47(+0.94%) |
Jun 27, 2019 | 50.20 | 50.76 | 50.20 | 50.56 | 1,113,157 | +0.55(+1.11%) |
Jun 26, 2019 | 49.76 | 50.35 | 49.76 | 50.01 | 1,326,527 | +0.35(+0.70%) |
Jun 25, 2019 | 49.90 | 50.24 | 49.44 | 49.66 | 1,346,857 | -0.19(-0.38%) |
Jun 24, 2019 | 50.32 | 50.52 | 49.81 | 49.84 | 891,785 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.24 | 50.18 | 50.32 | 2,468,404 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.47 | 50.79 | 51.31 | 1,334,072 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.75 | 50.86 | 1,158,327 | -0.15(-0.30%) |
Jun 18, 2019 | 50.05 | 51.10 | 49.92 | 51.01 | 1,448,636 | +1.26(+2.54%) |
Jun 17, 2019 | 50.32 | 50.56 | 49.61 | 49.75 | 907,917 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.35 | 1,477,110 | -0.41(-0.81%) |
Jun 13, 2019 | 49.68 | 50.80 | 49.44 | 50.77 | 1,384,135 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.81 | 48.99 | 49.67 | 959,724 | -0.42(-0.84%) |
Jun 11, 2019 | 49.96 | 50.33 | 49.70 | 50.09 | 1,362,394 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.18 | 1,693,980 | +0.98(+2.04%) |
Jun 07, 2019 | 48.70 | 48.78 | 47.99 | 48.20 | 1,679,078 | -0.33(-0.68%) |
Jun 06, 2019 | 49.30 | 49.43 | 48.04 | 48.53 | 1,480,147 | -0.81(-1.65%) |
Jun 05, 2019 | 50.10 | 50.13 | 49.17 | 49.34 | 1,516,743 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.63 | 48.78 | 49.59 | 2,425,452 | +0.73(+1.48%) |
Jun 03, 2019 | 48.00 | 48.92 | 47.86 | 48.87 | 1,672,177 | +0.83(+1.73%) |
May 31, 2019 | 48.69 | 48.81 | 47.88 | 48.04 | 1,896,014 | -1.28(-2.60%) |
May 30, 2019 | 49.80 | 50.23 | 49.15 | 49.32 | 1,863,288 | -0.38(-0.76%) |
May 29, 2019 | 49.77 | 49.93 | 49.25 | 49.69 | 1,535,805 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.59 | 49.85 | 1,645,446 | -0.55(-1.10%) |
May 24, 2019 | 50.67 | 51.19 | 50.15 | 50.41 | 825,519 | +0.10(+0.20%) |
May 23, 2019 | 49.75 | 50.63 | 49.40 | 50.31 | 1,477,823 | -0.04(-0.07%) |
May 22, 2019 | 50.56 | 50.79 | 50.17 | 50.35 | 1,075,589 | -0.41(-0.81%) |
May 21, 2019 | 50.24 | 50.97 | 50.19 | 50.76 | 971,190 | +1.04(+2.10%) |
May 20, 2019 | 49.57 | 50.12 | 49.15 | 49.71 | 1,091,276 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.28 | 49.43 | 49.86 | 982,268 | -0.16(-0.32%) |
May 16, 2019 | 50.12 | 50.43 | 49.88 | 50.02 | 948,451 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.87 | 915,010 | -0.05(-0.11%) |
May 14, 2019 | 49.74 | 50.30 | 49.64 | 49.93 | 1,393,607 | +0.38(+0.77%) |
May 13, 2019 | 50.11 | 50.62 | 49.38 | 49.54 | 1,719,320 | -1.83(-3.55%) |
May 10, 2019 | 51.02 | 51.48 | 50.21 | 51.37 | 1,849,854 | +0.22(+0.44%) |
May 09, 2019 | 51.66 | 51.74 | 50.87 | 51.15 | 1,784,933 | -0.98(-1.88%) |
May 08, 2019 | 52.88 | 52.88 | 52.08 | 52.13 | 1,483,427 | -0.77(-1.45%) |
May 07, 2019 | 53.54 | 53.76 | 52.41 | 52.89 | 1,380,855 | -1.32(-2.43%) |
May 06, 2019 | 53.77 | 54.36 | 53.52 | 54.21 | 819,878 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.06 | 53.80 | 54.81 | 1,375,737 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.74 | 53.89 | 54.59 | 1,217,850 | +0.38(+0.71%) |