Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.18 | 51.25 | 51.13 | 51.16 | 5,370,110 | +0.08(+0.16%) |
Apr 29, 2020 | 51.06 | 51.14 | 51.06 | 51.08 | 2,790,416 | +0.04(+0.07%) |
Apr 28, 2020 | 50.91 | 51.07 | 50.91 | 51.04 | 2,047,141 | +0.16(+0.32%) |
Apr 27, 2020 | 50.92 | 51.02 | 50.87 | 50.88 | 2,212,882 | -0.07(-0.14%) |
Apr 24, 2020 | 50.88 | 50.95 | 50.82 | 50.95 | 1,758,670 | +0.21(+0.42%) |
Apr 23, 2020 | 50.64 | 50.78 | 50.64 | 50.74 | 1,698,771 | +0.16(+0.32%) |
Apr 22, 2020 | 50.65 | 50.67 | 50.56 | 50.58 | 1,371,110 | -0.14(-0.28%) |
Apr 21, 2020 | 50.77 | 50.77 | 50.64 | 50.72 | 1,692,232 | +0.03(+0.05%) |
Apr 20, 2020 | 50.76 | 50.77 | 50.62 | 50.69 | 2,184,459 | -0.10(-0.19%) |
Apr 17, 2020 | 50.73 | 50.86 | 50.73 | 50.79 | 2,096,923 | +0.01(+0.02%) |
Apr 16, 2020 | 50.80 | 50.83 | 50.73 | 50.78 | 2,677,155 | +0.08(+0.16%) |
Apr 15, 2020 | 50.64 | 50.77 | 50.58 | 50.70 | 3,033,454 | +0.23(+0.46%) |
Apr 14, 2020 | 50.64 | 50.67 | 50.47 | 50.47 | 4,144,293 | +0.02(+0.04%) |
Apr 13, 2020 | 50.59 | 50.64 | 50.43 | 50.45 | 2,337,207 | -0.07(-0.14%) |
Apr 09, 2020 | 50.41 | 50.59 | 50.39 | 50.52 | 3,934,754 | +0.20(+0.39%) |
Apr 08, 2020 | 50.30 | 50.41 | 50.21 | 50.33 | 3,104,191 | -0.06(-0.12%) |
Apr 07, 2020 | 50.36 | 50.46 | 50.31 | 50.39 | 2,446,770 | +0.00(+0.00%) |
Apr 06, 2020 | 50.25 | 50.43 | 50.17 | 50.39 | 2,789,685 | +0.24(+0.48%) |
Apr 03, 2020 | 50.33 | 50.37 | 50.15 | 50.15 | 2,250,878 | -0.10(-0.20%) |
Apr 02, 2020 | 50.18 | 50.60 | 49.95 | 50.25 | 3,506,215 | +0.12(+0.25%) |
Apr 01, 2020 | 50.27 | 50.44 | 50.11 | 50.12 | 3,506,839 | -0.08(-0.16%) |
Mar 31, 2020 | 50.51 | 50.58 | 50.19 | 50.20 | 4,068,200 | -0.29(-0.58%) |
Mar 30, 2020 | 50.27 | 50.75 | 50.18 | 50.50 | 5,728,072 | +0.13(+0.27%) |
Mar 27, 2020 | 50.33 | 50.62 | 50.27 | 50.36 | 3,511,872 | +0.13(+0.27%) |
Mar 26, 2020 | 49.77 | 50.39 | 49.75 | 50.23 | 3,489,349 | +0.34(+0.68%) |
Mar 25, 2020 | 49.42 | 50.09 | 49.40 | 49.89 | 2,909,850 | +0.43(+0.87%) |
Mar 24, 2020 | 49.20 | 49.96 | 49.17 | 49.46 | 3,770,563 | -0.01(-0.02%) |
Mar 23, 2020 | 49.08 | 49.96 | 49.02 | 49.47 | 6,739,806 | +0.12(+0.24%) |
Mar 20, 2020 | 49.12 | 50.11 | 49.12 | 49.35 | 5,029,160 | +0.28(+0.56%) |
Mar 19, 2020 | 49.09 | 49.39 | 48.09 | 49.08 | 7,921,541 | +0.04(+0.07%) |
Mar 18, 2020 | 49.20 | 49.52 | 48.65 | 49.04 | 4,683,380 | -1.15(-2.29%) |
Mar 17, 2020 | 49.90 | 50.29 | 49.67 | 50.19 | 4,274,809 | -0.40(-0.79%) |
Mar 16, 2020 | 50.01 | 50.70 | 49.80 | 50.59 | 4,639,292 | +0.00(+0.00%) |
Mar 13, 2020 | 50.60 | 50.74 | 50.26 | 50.59 | 6,761,282 | -0.02(-0.04%) |
Mar 12, 2020 | 51.75 | 51.75 | 50.58 | 50.61 | 13,405,063 | -1.19(-2.29%) |
Mar 11, 2020 | 51.82 | 51.98 | 51.77 | 51.80 | 6,923,153 | +0.21(+0.40%) |
Mar 10, 2020 | 51.66 | 51.82 | 51.56 | 51.59 | 5,353,383 | -0.43(-0.82%) |
Mar 09, 2020 | 52.11 | 52.34 | 52.01 | 52.02 | 11,851,011 | -0.09(-0.17%) |
Mar 06, 2020 | 52.14 | 52.22 | 52.05 | 52.11 | 2,881,602 | +0.21(+0.40%) |
Mar 05, 2020 | 51.86 | 51.93 | 51.84 | 51.91 | 2,653,692 | +0.00(+0.00%) |
Mar 04, 2020 | 51.92 | 51.99 | 51.82 | 51.91 | 3,313,282 | +0.11(+0.21%) |
Mar 03, 2020 | 51.59 | 51.86 | 51.59 | 51.80 | 4,393,671 | +0.13(+0.26%) |
Mar 02, 2020 | 51.69 | 51.74 | 51.65 | 51.67 | 4,187,865 | -0.04(-0.08%) |
Feb 28, 2020 | 51.73 | 51.80 | 51.71 | 51.71 | 6,582,595 | +0.12(+0.24%) |
Feb 27, 2020 | 51.69 | 51.70 | 51.58 | 51.58 | 2,574,670 | -0.05(-0.10%) |
Feb 26, 2020 | 51.60 | 51.66 | 51.59 | 51.63 | 3,206,961 | -0.08(-0.16%) |
Feb 25, 2020 | 51.71 | 51.74 | 51.67 | 51.72 | 2,991,929 | +0.04(+0.09%) |
Feb 24, 2020 | 51.68 | 51.70 | 51.65 | 51.67 | 2,078,781 | +0.08(+0.16%) |
Feb 21, 2020 | 51.59 | 51.63 | 51.58 | 51.59 | 1,533,243 | +0.08(+0.16%) |
Feb 20, 2020 | 51.47 | 51.54 | 51.45 | 51.50 | 2,857,519 | +0.09(+0.17%) |
Feb 19, 2020 | 51.39 | 51.41 | 51.38 | 51.41 | 2,768,357 | +0.04(+0.07%) |
Feb 18, 2020 | 51.39 | 51.41 | 51.37 | 51.38 | 1,929,278 | +0.07(+0.14%) |
Feb 14, 2020 | 51.32 | 51.34 | 51.29 | 51.30 | 2,537,798 | -0.01(-0.02%) |
Feb 13, 2020 | 51.29 | 51.31 | 51.26 | 51.31 | 1,689,125 | +0.04(+0.07%) |
Feb 12, 2020 | 51.28 | 51.30 | 51.27 | 51.28 | 1,828,345 | -0.02(-0.03%) |
Feb 11, 2020 | 51.33 | 51.33 | 51.29 | 51.30 | 1,870,912 | -0.05(-0.10%) |
Feb 10, 2020 | 51.36 | 51.38 | 51.31 | 51.35 | 2,140,577 | +0.07(+0.14%) |
Feb 07, 2020 | 51.28 | 51.31 | 51.24 | 51.28 | 2,505,385 | +0.12(+0.24%) |
Feb 06, 2020 | 51.13 | 51.16 | 51.12 | 51.15 | 1,892,266 | +0.00(+0.00%) |
Feb 05, 2020 | 51.18 | 51.19 | 51.13 | 51.15 | 3,022,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.27 | 51.28 | 51.23 | 51.23 | 2,432,096 | -0.16(-0.31%) |
Feb 03, 2020 | 51.35 | 51.39 | 51.32 | 51.39 | 2,465,559 | +0.03(+0.06%) |
Jan 31, 2020 | 51.32 | 51.37 | 51.31 | 51.36 | 2,803,097 | +0.07(+0.14%) |
Jan 30, 2020 | 51.30 | 51.34 | 51.29 | 51.29 | 1,755,876 | +0.02(+0.03%) |
Jan 29, 2020 | 51.21 | 51.27 | 51.18 | 51.27 | 1,641,964 | +0.13(+0.26%) |
Jan 28, 2020 | 51.20 | 51.20 | 51.12 | 51.14 | 2,037,510 | -0.09(-0.17%) |
Jan 27, 2020 | 51.21 | 51.25 | 51.19 | 51.23 | 2,122,650 | +0.21(+0.42%) |
Jan 24, 2020 | 50.97 | 51.04 | 50.96 | 51.02 | 2,807,250 | +0.08(+0.16%) |
Jan 23, 2020 | 50.89 | 50.96 | 50.89 | 50.94 | 1,896,038 | +0.15(+0.30%) |
Jan 22, 2020 | 50.76 | 50.79 | 50.75 | 50.78 | 5,042,189 | +0.05(+0.11%) |
Jan 21, 2020 | 50.69 | 50.76 | 50.68 | 50.73 | 2,376,183 | +0.12(+0.23%) |
Jan 17, 2020 | 50.61 | 50.65 | 50.61 | 50.61 | 3,979,715 | -0.03(-0.05%) |
Jan 16, 2020 | 50.66 | 50.66 | 50.61 | 50.64 | 2,491,803 | +0.00(+0.00%) |
Jan 15, 2020 | 50.65 | 50.66 | 50.59 | 50.64 | 3,346,053 | +0.11(+0.21%) |
Jan 14, 2020 | 50.53 | 50.55 | 50.51 | 50.53 | 5,265,283 | +0.03(+0.05%) |
Jan 13, 2020 | 50.54 | 50.55 | 50.50 | 50.51 | 2,923,318 | -0.11(-0.21%) |
Jan 10, 2020 | 50.55 | 50.61 | 50.55 | 50.61 | 4,530,480 | +0.09(+0.18%) |
Jan 09, 2020 | 50.49 | 50.53 | 50.46 | 50.53 | 1,788,796 | +0.01(+0.02%) |
Jan 08, 2020 | 50.60 | 50.60 | 50.50 | 50.52 | 1,864,306 | -0.10(-0.19%) |
Jan 07, 2020 | 50.64 | 50.66 | 50.60 | 50.61 | 2,056,161 | -0.04(-0.07%) |
Jan 06, 2020 | 50.72 | 50.73 | 50.64 | 50.65 | 3,246,264 | -0.04(-0.07%) |
Jan 03, 2020 | 50.66 | 50.69 | 50.62 | 50.69 | 1,888,897 | +0.14(+0.28%) |
Jan 02, 2020 | 50.48 | 50.54 | 50.47 | 50.54 | 2,910,962 | +0.13(+0.27%) |
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,395 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,105 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,795 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,793 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,655 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,621 | +0.02(+0.04%) |
Dec 20, 2019 | 50.43 | 50.48 | 50.40 | 50.44 | 2,079,948 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,613 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,618 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,074 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,021 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,660 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.43 | 1,833,994 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,573 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,141 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,832 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,685 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,877 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,232 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,154 | +0.16(+0.31%) |
Dec 02, 2019 | 50.44 | 50.45 | 50.39 | 50.43 | 2,116,827 | -0.13(-0.26%) |
Nov 29, 2019 | 50.62 | 50.63 | 50.57 | 50.57 | 1,059,097 | -0.09(-0.17%) |
Nov 27, 2019 | 50.67 | 50.69 | 50.64 | 50.65 | 1,455,684 | +0.00(+0.00%) |
Nov 26, 2019 | 50.65 | 50.68 | 50.64 | 50.65 | 1,791,529 | +0.07(+0.14%) |
Nov 25, 2019 | 50.61 | 50.61 | 50.57 | 50.58 | 1,682,214 | +0.01(+0.02%) |
Nov 22, 2019 | 50.55 | 50.57 | 50.51 | 50.57 | 4,466,774 | +0.07(+0.14%) |
Nov 21, 2019 | 50.51 | 50.54 | 50.50 | 50.50 | 3,601,234 | -0.08(-0.15%) |
Nov 20, 2019 | 50.57 | 50.59 | 50.54 | 50.58 | 1,449,358 | +0.09(+0.17%) |
Nov 19, 2019 | 50.47 | 50.51 | 50.47 | 50.50 | 2,057,888 | +0.04(+0.09%) |
Nov 18, 2019 | 50.48 | 50.53 | 50.45 | 50.45 | 2,213,777 | -0.02(-0.03%) |
Nov 15, 2019 | 50.44 | 50.49 | 50.43 | 50.47 | 1,340,089 | -0.02(-0.03%) |
Nov 14, 2019 | 50.46 | 50.50 | 50.45 | 50.49 | 1,862,558 | +0.10(+0.21%) |
Nov 13, 2019 | 50.39 | 50.43 | 50.38 | 50.38 | 1,575,322 | +0.11(+0.22%) |
Nov 12, 2019 | 50.23 | 50.28 | 50.20 | 50.27 | 956,468 | +0.00(+0.00%) |
Nov 11, 2019 | 50.28 | 50.31 | 50.25 | 50.27 | 1,091,185 | +0.00(+0.00%) |
Nov 08, 2019 | 50.23 | 50.32 | 50.21 | 50.27 | 1,714,822 | +0.01(+0.02%) |
Nov 07, 2019 | 50.37 | 50.38 | 50.23 | 50.26 | 2,217,971 | -0.27(-0.53%) |
Nov 06, 2019 | 50.50 | 50.53 | 50.45 | 50.53 | 1,946,232 | +0.04(+0.09%) |
Nov 05, 2019 | 50.50 | 50.50 | 50.45 | 50.49 | 1,663,367 | -0.09(-0.17%) |
Nov 04, 2019 | 50.63 | 50.63 | 50.57 | 50.57 | 2,354,971 | -0.13(-0.26%) |
Nov 01, 2019 | 50.80 | 50.81 | 50.68 | 50.70 | 2,057,925 | -0.10(-0.20%) |
Oct 31, 2019 | 50.78 | 50.82 | 50.76 | 50.81 | 1,803,716 | +0.18(+0.36%) |
Oct 30, 2019 | 50.57 | 50.64 | 50.57 | 50.62 | 1,154,273 | +0.10(+0.21%) |
Oct 29, 2019 | 50.50 | 50.54 | 50.49 | 50.52 | 1,210,772 | +0.03(+0.07%) |
Oct 28, 2019 | 50.55 | 50.56 | 50.48 | 50.49 | 1,499,508 | -0.13(-0.26%) |
Oct 25, 2019 | 50.68 | 50.68 | 50.58 | 50.62 | 1,809,009 | -0.11(-0.22%) |
Oct 24, 2019 | 50.69 | 50.73 | 50.68 | 50.73 | 1,395,925 | +0.06(+0.12%) |
Oct 23, 2019 | 50.69 | 50.71 | 50.65 | 50.67 | 1,212,600 | +0.03(+0.07%) |
Oct 22, 2019 | 50.60 | 50.64 | 50.57 | 50.63 | 1,282,727 | +0.12(+0.24%) |
Oct 21, 2019 | 50.52 | 50.54 | 50.49 | 50.51 | 1,153,383 | -0.10(-0.21%) |
Oct 18, 2019 | 50.62 | 50.65 | 50.60 | 50.62 | 1,666,489 | -0.10(-0.19%) |
Oct 17, 2019 | 50.64 | 50.72 | 50.62 | 50.71 | 2,856,647 | +0.12(+0.24%) |
Oct 16, 2019 | 50.65 | 50.66 | 50.59 | 50.59 | 1,574,135 | -0.10(-0.19%) |
Oct 15, 2019 | 50.81 | 50.82 | 50.62 | 50.69 | 2,632,384 | -0.10(-0.19%) |
Oct 14, 2019 | 50.80 | 50.81 | 50.74 | 50.78 | 1,460,589 | +0.12(+0.24%) |
Oct 11, 2019 | 50.73 | 50.76 | 50.66 | 50.66 | 1,605,590 | -0.19(-0.38%) |
Oct 10, 2019 | 50.94 | 50.94 | 50.84 | 50.85 | 1,178,456 | -0.23(-0.46%) |
Oct 09, 2019 | 51.09 | 51.10 | 51.04 | 51.09 | 1,378,097 | -0.01(-0.02%) |
Oct 08, 2019 | 51.13 | 51.15 | 51.09 | 51.09 | 1,290,729 | +0.05(+0.10%) |
Oct 07, 2019 | 51.14 | 51.15 | 51.04 | 51.04 | 1,246,069 | -0.13(-0.25%) |
Oct 04, 2019 | 51.15 | 51.19 | 51.14 | 51.17 | 1,507,507 | +0.01(+0.02%) |
Oct 03, 2019 | 51.10 | 51.20 | 51.09 | 51.16 | 1,340,727 | +0.19(+0.37%) |
Oct 02, 2019 | 50.96 | 51.01 | 50.96 | 50.97 | 1,498,443 | +0.00(+0.00%) |
Oct 01, 2019 | 50.90 | 51.04 | 50.89 | 50.97 | 2,174,639 | -0.09(-0.17%) |
Sep 30, 2019 | 51.04 | 51.08 | 51.03 | 51.06 | 1,840,232 | -0.04(-0.08%) |
Sep 27, 2019 | 51.11 | 51.13 | 51.06 | 51.10 | 2,774,443 | +0.03(+0.05%) |
Sep 26, 2019 | 51.11 | 51.14 | 51.08 | 51.08 | 1,529,915 | +0.01(+0.02%) |
Sep 25, 2019 | 51.14 | 51.17 | 51.06 | 51.07 | 7,733,160 | -0.08(-0.15%) |
Sep 24, 2019 | 51.03 | 51.17 | 51.01 | 51.14 | 18,038,060 | +0.08(+0.15%) |
Sep 23, 2019 | 51.02 | 51.08 | 51.01 | 51.07 | 20,111,364 | +0.16(+0.31%) |
Sep 20, 2019 | 50.86 | 50.91 | 50.82 | 50.91 | 1,529,924 | +0.11(+0.22%) |
Sep 19, 2019 | 50.78 | 50.85 | 50.78 | 50.80 | 1,715,467 | -0.02(-0.03%) |
Sep 18, 2019 | 50.77 | 50.84 | 50.76 | 50.81 | 1,300,814 | +0.16(+0.33%) |
Sep 17, 2019 | 50.69 | 50.69 | 50.63 | 50.65 | 1,354,681 | +0.03(+0.07%) |
Sep 16, 2019 | 50.61 | 50.63 | 50.56 | 50.62 | 1,359,695 | +0.14(+0.28%) |
Sep 13, 2019 | 50.56 | 50.60 | 50.40 | 50.48 | 3,946,486 | -0.30(-0.58%) |
Sep 12, 2019 | 50.94 | 50.97 | 50.74 | 50.77 | 1,666,651 | -0.04(-0.09%) |
Sep 11, 2019 | 50.72 | 50.81 | 50.71 | 50.81 | 1,491,749 | +0.07(+0.14%) |
Sep 10, 2019 | 50.84 | 50.87 | 50.73 | 50.75 | 1,176,922 | -0.23(-0.44%) |
Sep 09, 2019 | 50.94 | 50.97 | 50.91 | 50.97 | 1,503,705 | -0.13(-0.25%) |
Sep 06, 2019 | 51.11 | 51.14 | 51.09 | 51.10 | 1,441,894 | +0.06(+0.12%) |
Sep 05, 2019 | 51.06 | 51.10 | 50.99 | 51.04 | 2,443,068 | -0.19(-0.37%) |
Sep 04, 2019 | 51.20 | 51.28 | 51.19 | 51.23 | 2,385,364 | -0.16(-0.32%) |
Sep 03, 2019 | 51.36 | 51.44 | 51.34 | 51.40 | 2,604,210 | +0.12(+0.24%) |
Aug 30, 2019 | 51.32 | 51.32 | 51.23 | 51.27 | 3,908,536 | -0.03(-0.05%) |
Aug 29, 2019 | 51.36 | 51.37 | 51.28 | 51.30 | 1,563,259 | -0.01(-0.02%) |
Aug 28, 2019 | 51.35 | 51.37 | 51.31 | 51.31 | 1,486,254 | +0.10(+0.19%) |
Aug 27, 2019 | 51.09 | 51.21 | 51.07 | 51.21 | 1,755,711 | +0.16(+0.31%) |
Aug 26, 2019 | 51.06 | 51.12 | 51.03 | 51.05 | 1,692,430 | -0.01(-0.02%) |
Aug 23, 2019 | 50.95 | 51.06 | 50.94 | 51.06 | 1,509,280 | +0.09(+0.17%) |
Aug 22, 2019 | 50.97 | 51.00 | 50.96 | 50.98 | 1,653,866 | -0.09(-0.17%) |
Aug 21, 2019 | 51.07 | 51.12 | 51.05 | 51.06 | 1,463,643 | -0.08(-0.15%) |
Aug 20, 2019 | 51.13 | 51.16 | 51.12 | 51.14 | 1,455,204 | +0.07(+0.14%) |
Aug 19, 2019 | 51.05 | 51.09 | 51.02 | 51.07 | 1,281,932 | -0.16(-0.30%) |
Aug 16, 2019 | 51.26 | 51.27 | 51.18 | 51.23 | 1,476,297 | -0.08(-0.15%) |
Aug 15, 2019 | 51.08 | 51.32 | 51.06 | 51.31 | 2,071,528 | +0.32(+0.63%) |
Aug 14, 2019 | 50.92 | 51.02 | 50.92 | 50.99 | 2,077,239 | +0.11(+0.22%) |
Aug 13, 2019 | 50.86 | 50.87 | 50.79 | 50.87 | 1,531,606 | +0.13(+0.26%) |
Aug 12, 2019 | 50.68 | 50.76 | 50.68 | 50.74 | 1,389,881 | +0.05(+0.10%) |
Aug 09, 2019 | 50.71 | 50.73 | 50.67 | 50.69 | 1,455,884 | +0.04(+0.09%) |
Aug 08, 2019 | 50.62 | 50.66 | 50.60 | 50.65 | 1,499,778 | -0.16(-0.32%) |
Aug 07, 2019 | 50.86 | 50.87 | 50.79 | 50.81 | 1,847,128 | +0.21(+0.41%) |
Aug 06, 2019 | 50.55 | 50.61 | 50.53 | 50.60 | 1,522,356 | +0.08(+0.15%) |
Aug 05, 2019 | 50.56 | 50.56 | 50.50 | 50.53 | 1,606,139 | +0.09(+0.17%) |
Aug 02, 2019 | 50.42 | 50.47 | 50.41 | 50.44 | 1,861,718 | +0.10(+0.21%) |
Aug 01, 2019 | 50.26 | 50.35 | 50.23 | 50.34 | 1,865,967 | +0.12(+0.25%) |
Jul 31, 2019 | 50.16 | 50.25 | 50.16 | 50.21 | 1,627,006 | +0.06(+0.12%) |
Jul 30, 2019 | 50.12 | 50.15 | 50.10 | 50.15 | 1,434,958 | -0.03(-0.05%) |
Jul 29, 2019 | 50.15 | 50.18 | 50.12 | 50.18 | 1,455,392 | +0.08(+0.16%) |
Jul 26, 2019 | 50.13 | 50.13 | 50.09 | 50.10 | 1,286,976 | -0.02(-0.03%) |
Jul 25, 2019 | 50.13 | 50.14 | 50.07 | 50.12 | 1,727,786 | +0.00(+0.00%) |
Jul 24, 2019 | 50.09 | 50.12 | 50.09 | 50.12 | 1,412,244 | +0.09(+0.17%) |
Jul 23, 2019 | 49.99 | 50.03 | 49.98 | 50.03 | 1,262,720 | +0.04(+0.09%) |
Jul 22, 2019 | 49.99 | 49.99 | 49.97 | 49.99 | 1,439,903 | +0.02(+0.03%) |
Jul 19, 2019 | 49.96 | 49.99 | 49.94 | 49.97 | 1,405,181 | -0.02(-0.03%) |
Jul 18, 2019 | 49.92 | 49.99 | 49.92 | 49.99 | 1,687,006 | +0.13(+0.26%) |
Jul 17, 2019 | 49.86 | 49.88 | 49.85 | 49.86 | 1,612,248 | +0.10(+0.21%) |
Jul 16, 2019 | 49.75 | 49.79 | 49.75 | 49.75 | 1,389,120 | +0.03(+0.05%) |
Jul 15, 2019 | 49.72 | 49.75 | 49.69 | 49.73 | 1,600,951 | +0.16(+0.31%) |
Jul 12, 2019 | 49.60 | 49.61 | 49.57 | 49.57 | 1,347,233 | -0.09(-0.17%) |
Jul 11, 2019 | 49.75 | 49.75 | 49.64 | 49.66 | 1,430,972 | -0.10(-0.19%) |
Jul 10, 2019 | 49.78 | 49.78 | 49.73 | 49.75 | 1,385,969 | -0.10(-0.19%) |
Jul 09, 2019 | 49.87 | 49.87 | 49.83 | 49.85 | 1,195,505 | -0.02(-0.03%) |
Jul 08, 2019 | 49.88 | 49.92 | 49.86 | 49.86 | 2,047,749 | +0.00(+0.00%) |
Jul 05, 2019 | 49.86 | 49.88 | 49.83 | 49.86 | 1,446,737 | -0.06(-0.12%) |
Jul 03, 2019 | 49.91 | 49.94 | 49.90 | 49.92 | 1,583,642 | +0.19(+0.38%) |
Jul 02, 2019 | 49.72 | 49.77 | 49.72 | 49.73 | 1,881,975 | +0.18(+0.37%) |
Jul 01, 2019 | 49.63 | 49.68 | 49.55 | 49.55 | 2,545,533 | -0.04(-0.08%) |
Jun 28, 2019 | 49.59 | 49.62 | 49.58 | 49.59 | 1,546,673 | +0.04(+0.09%) |
Jun 27, 2019 | 49.54 | 49.57 | 49.53 | 49.55 | 1,058,008 | +0.03(+0.07%) |
Jun 26, 2019 | 49.57 | 49.58 | 49.51 | 49.51 | 1,584,546 | -0.08(-0.16%) |
Jun 25, 2019 | 49.58 | 49.63 | 49.58 | 49.59 | 2,070,185 | +0.05(+0.10%) |
Jun 24, 2019 | 49.54 | 49.57 | 49.52 | 49.54 | 2,504,757 | +0.05(+0.10%) |
Jun 21, 2019 | 49.51 | 49.54 | 49.46 | 49.49 | 1,959,628 | -0.06(-0.12%) |
Jun 20, 2019 | 49.63 | 49.63 | 49.55 | 49.55 | 1,229,392 | +0.04(+0.09%) |
Jun 19, 2019 | 49.43 | 49.50 | 49.39 | 49.50 | 1,245,836 | +0.04(+0.09%) |
Jun 18, 2019 | 49.49 | 49.50 | 49.45 | 49.46 | 1,418,038 | +0.22(+0.44%) |
Jun 17, 2019 | 49.25 | 49.26 | 49.24 | 49.25 | 2,306,867 | -0.02(-0.04%) |
Jun 14, 2019 | 49.24 | 49.27 | 49.23 | 49.26 | 1,485,319 | +0.07(+0.14%) |
Jun 13, 2019 | 49.15 | 49.20 | 49.14 | 49.19 | 1,424,821 | +0.06(+0.12%) |
Jun 12, 2019 | 49.12 | 49.15 | 49.12 | 49.13 | 1,054,309 | +0.03(+0.07%) |
Jun 11, 2019 | 49.11 | 49.14 | 49.10 | 49.10 | 1,133,523 | +0.02(+0.04%) |
Jun 10, 2019 | 49.12 | 49.12 | 48.98 | 49.08 | 1,691,425 | -0.10(-0.19%) |
Jun 07, 2019 | 49.18 | 49.19 | 49.14 | 49.18 | 1,070,516 | +0.13(+0.26%) |
Jun 06, 2019 | 49.01 | 49.05 | 48.99 | 49.05 | 1,381,094 | +0.05(+0.11%) |
Jun 05, 2019 | 48.99 | 49.02 | 48.98 | 48.99 | 1,886,369 | +0.08(+0.16%) |
Jun 04, 2019 | 48.91 | 48.93 | 48.90 | 48.92 | 1,706,816 | +0.05(+0.11%) |
Jun 03, 2019 | 48.86 | 48.86 | 48.84 | 48.86 | 2,184,082 | +0.04(+0.08%) |
May 31, 2019 | 48.77 | 48.84 | 48.77 | 48.83 | 2,180,218 | +0.10(+0.21%) |
May 30, 2019 | 48.72 | 48.76 | 48.70 | 48.72 | 1,873,012 | +0.02(+0.04%) |
May 29, 2019 | 48.70 | 48.75 | 48.69 | 48.71 | 1,458,836 | +0.08(+0.16%) |
May 28, 2019 | 48.64 | 48.66 | 48.61 | 48.63 | 933,680 | +0.03(+0.07%) |
May 24, 2019 | 48.58 | 48.60 | 48.56 | 48.59 | 1,068,308 | +0.07(+0.14%) |
May 23, 2019 | 48.47 | 48.55 | 48.47 | 48.52 | 1,054,872 | +0.06(+0.12%) |
May 22, 2019 | 48.43 | 48.47 | 48.43 | 48.46 | 1,041,709 | +0.08(+0.16%) |
May 21, 2019 | 48.39 | 48.42 | 48.38 | 48.39 | 1,039,375 | +0.00(+0.00%) |
May 20, 2019 | 48.42 | 48.44 | 48.39 | 48.39 | 939,098 | -0.07(-0.14%) |
May 17, 2019 | 48.47 | 48.48 | 48.42 | 48.45 | 1,040,782 | +0.03(+0.05%) |
May 16, 2019 | 48.42 | 48.45 | 48.40 | 48.43 | 897,773 | +0.03(+0.05%) |
May 15, 2019 | 48.40 | 48.43 | 48.39 | 48.40 | 1,465,197 | +0.06(+0.13%) |
May 14, 2019 | 48.31 | 48.34 | 48.30 | 48.34 | 1,268,425 | +0.03(+0.07%) |
May 13, 2019 | 48.26 | 48.32 | 48.26 | 48.31 | 1,910,296 | +0.05(+0.11%) |
May 10, 2019 | 48.26 | 48.28 | 48.22 | 48.26 | 1,284,930 | -0.02(-0.04%) |
May 09, 2019 | 48.28 | 48.32 | 48.25 | 48.27 | 1,168,898 | +0.00(+0.00%) |
May 08, 2019 | 48.29 | 48.32 | 48.25 | 48.27 | 1,990,076 | +0.03(+0.07%) |
May 07, 2019 | 48.24 | 48.27 | 48.24 | 48.24 | 1,194,710 | +0.03(+0.07%) |
May 06, 2019 | 48.20 | 48.22 | 48.18 | 48.20 | 1,117,794 | +0.00(+0.00%) |
May 03, 2019 | 48.21 | 48.26 | 48.18 | 48.20 | 1,877,664 | +0.03(+0.07%) |
May 02, 2019 | 48.22 | 48.25 | 48.17 | 48.17 | 1,388,416 | -0.04(-0.09%) |