Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.57 | 58.77 | 55.76 | 56.70 | 4,497,567 | +0.52(+0.92%) |
Apr 29, 2020 | 56.37 | 57.33 | 56.14 | 56.18 | 2,589,222 | -0.74(-1.31%) |
Apr 28, 2020 | 56.54 | 57.31 | 56.28 | 56.92 | 2,481,851 | +0.57(+1.01%) |
Apr 27, 2020 | 56.07 | 56.71 | 55.42 | 56.35 | 2,424,555 | +0.87(+1.56%) |
Apr 24, 2020 | 56.19 | 56.19 | 54.74 | 55.48 | 2,176,547 | -0.35(-0.62%) |
Apr 23, 2020 | 55.51 | 56.20 | 55.48 | 55.83 | 1,861,466 | -0.16(-0.28%) |
Apr 22, 2020 | 57.02 | 57.15 | 55.99 | 55.99 | 1,622,536 | -0.73(-1.28%) |
Apr 21, 2020 | 57.01 | 57.34 | 55.86 | 56.71 | 2,789,489 | -0.63(-1.10%) |
Apr 20, 2020 | 56.35 | 58.12 | 56.06 | 57.35 | 2,767,550 | +1.06(+1.89%) |
Apr 17, 2020 | 55.73 | 56.31 | 54.93 | 56.28 | 2,761,581 | +0.77(+1.39%) |
Apr 16, 2020 | 54.93 | 55.77 | 54.31 | 55.51 | 2,959,052 | +1.02(+1.87%) |
Apr 15, 2020 | 55.07 | 55.07 | 54.10 | 54.49 | 2,019,627 | -0.58(-1.05%) |
Apr 14, 2020 | 55.29 | 55.74 | 54.55 | 55.07 | 2,886,772 | +0.71(+1.31%) |
Apr 13, 2020 | 54.05 | 54.53 | 52.97 | 54.36 | 1,844,492 | +0.05(+0.10%) |
Apr 09, 2020 | 52.78 | 55.40 | 52.78 | 54.31 | 3,024,754 | +1.11(+2.08%) |
Apr 08, 2020 | 54.19 | 54.39 | 52.80 | 53.20 | 3,041,382 | -0.94(-1.74%) |
Apr 07, 2020 | 55.22 | 56.29 | 53.68 | 54.14 | 2,905,611 | -0.83(-1.51%) |
Apr 06, 2020 | 55.88 | 55.88 | 53.55 | 54.97 | 3,641,451 | -0.06(-0.11%) |
Apr 03, 2020 | 52.52 | 55.35 | 52.52 | 55.03 | 1,846,252 | +1.96(+3.69%) |
Apr 02, 2020 | 52.18 | 53.65 | 51.62 | 53.08 | 2,480,569 | +0.20(+0.38%) |
Apr 01, 2020 | 51.08 | 53.16 | 50.53 | 52.88 | 2,861,279 | +0.95(+1.83%) |
Mar 31, 2020 | 52.89 | 53.52 | 51.68 | 51.93 | 2,716,338 | -0.80(-1.51%) |
Mar 30, 2020 | 52.26 | 53.23 | 51.74 | 52.72 | 2,212,331 | +1.25(+2.42%) |
Mar 27, 2020 | 49.96 | 52.74 | 49.37 | 51.48 | 2,941,342 | +0.61(+1.21%) |
Mar 26, 2020 | 48.69 | 51.61 | 48.13 | 50.86 | 3,864,903 | +2.24(+4.61%) |
Mar 25, 2020 | 48.47 | 51.30 | 47.36 | 48.62 | 3,835,925 | -0.09(-0.18%) |
Mar 24, 2020 | 47.40 | 49.30 | 46.76 | 48.71 | 3,366,007 | +2.35(+5.06%) |
Mar 23, 2020 | 47.78 | 49.16 | 45.58 | 46.36 | 3,746,800 | -1.95(-4.03%) |
Mar 20, 2020 | 53.21 | 53.26 | 47.90 | 48.31 | 5,507,450 | -4.86(-9.15%) |
Mar 19, 2020 | 59.26 | 59.51 | 52.86 | 53.17 | 5,467,428 | -6.52(-10.92%) |
Mar 18, 2020 | 58.25 | 60.90 | 55.80 | 59.69 | 4,575,462 | -0.23(-0.38%) |
Mar 17, 2020 | 54.87 | 60.05 | 53.85 | 59.92 | 6,003,855 | +5.76(+10.65%) |
Mar 16, 2020 | 50.52 | 56.14 | 50.42 | 54.15 | 4,331,124 | -0.95(-1.73%) |
Mar 13, 2020 | 52.00 | 55.21 | 51.51 | 55.10 | 4,166,979 | +4.73(+9.40%) |
Mar 12, 2020 | 50.65 | 51.94 | 49.20 | 50.37 | 4,421,591 | -3.03(-5.67%) |
Mar 11, 2020 | 53.20 | 53.79 | 52.10 | 53.40 | 2,547,092 | -1.04(-1.91%) |
Mar 10, 2020 | 54.42 | 55.57 | 52.26 | 54.44 | 3,254,830 | +0.42(+0.77%) |
Mar 09, 2020 | 52.12 | 54.68 | 51.94 | 54.02 | 3,184,865 | -0.68(-1.23%) |
Mar 06, 2020 | 53.60 | 54.86 | 53.27 | 54.70 | 2,644,204 | -0.41(-0.74%) |
Mar 05, 2020 | 55.16 | 55.90 | 54.77 | 55.10 | 1,753,055 | -0.77(-1.38%) |
Mar 04, 2020 | 54.84 | 55.93 | 54.53 | 55.87 | 2,778,915 | +1.64(+3.03%) |
Mar 03, 2020 | 54.66 | 55.76 | 53.71 | 54.23 | 2,313,038 | -0.42(-0.78%) |
Mar 02, 2020 | 52.12 | 54.65 | 52.04 | 54.65 | 2,984,951 | +2.80(+5.41%) |
Feb 28, 2020 | 51.45 | 52.07 | 49.48 | 51.85 | 5,279,021 | -0.47(-0.90%) |
Feb 27, 2020 | 53.30 | 53.47 | 52.23 | 52.32 | 3,110,130 | -1.50(-2.79%) |
Feb 26, 2020 | 54.57 | 55.08 | 53.65 | 53.82 | 2,173,006 | -0.53(-0.98%) |
Feb 25, 2020 | 55.44 | 55.64 | 53.92 | 54.35 | 2,963,529 | -0.95(-1.72%) |
Feb 24, 2020 | 55.46 | 55.78 | 54.82 | 55.30 | 2,961,856 | -0.87(-1.56%) |
Feb 21, 2020 | 56.08 | 56.23 | 55.69 | 56.18 | 2,128,332 | -0.13(-0.23%) |
Feb 20, 2020 | 56.40 | 56.67 | 55.82 | 56.31 | 2,457,772 | -0.54(-0.95%) |
Feb 19, 2020 | 57.59 | 57.87 | 56.80 | 56.85 | 1,844,152 | -0.73(-1.27%) |
Feb 18, 2020 | 57.65 | 57.77 | 57.04 | 57.58 | 1,831,454 | -0.48(-0.83%) |
Feb 14, 2020 | 57.52 | 58.26 | 57.37 | 58.06 | 1,828,017 | +0.49(+0.85%) |
Feb 13, 2020 | 56.78 | 57.64 | 56.63 | 57.57 | 2,653,297 | +0.82(+1.45%) |
Feb 12, 2020 | 57.88 | 58.15 | 56.65 | 56.74 | 2,589,150 | -0.08(-0.14%) |
Feb 11, 2020 | 56.23 | 57.08 | 56.14 | 56.82 | 3,033,991 | +0.80(+1.42%) |
Feb 10, 2020 | 54.83 | 56.10 | 54.49 | 56.02 | 3,467,933 | +1.00(+1.82%) |
Feb 07, 2020 | 54.24 | 55.12 | 53.49 | 55.02 | 5,011,944 | +0.61(+1.12%) |
Feb 06, 2020 | 55.06 | 56.92 | 54.15 | 54.41 | 8,934,015 | -5.06(-8.51%) |
Feb 05, 2020 | 59.01 | 59.69 | 59.01 | 59.47 | 2,791,071 | +0.58(+0.99%) |
Feb 04, 2020 | 59.31 | 59.73 | 58.85 | 58.89 | 2,307,054 | -0.14(-0.23%) |
Feb 03, 2020 | 58.80 | 59.36 | 58.61 | 59.03 | 2,184,256 | +0.54(+0.92%) |
Jan 31, 2020 | 59.03 | 59.34 | 58.31 | 58.49 | 3,203,054 | -0.57(-0.97%) |
Jan 30, 2020 | 58.59 | 59.13 | 58.34 | 59.06 | 1,647,830 | +0.39(+0.66%) |
Jan 29, 2020 | 59.12 | 59.19 | 58.64 | 58.67 | 1,956,449 | -0.47(-0.80%) |
Jan 28, 2020 | 59.15 | 59.51 | 59.06 | 59.15 | 1,314,417 | -0.04(-0.07%) |
Jan 27, 2020 | 59.07 | 59.67 | 58.92 | 59.19 | 1,887,013 | -0.27(-0.45%) |
Jan 24, 2020 | 60.65 | 60.65 | 59.26 | 59.45 | 1,756,991 | -0.94(-1.56%) |
Jan 23, 2020 | 59.87 | 60.70 | 59.75 | 60.40 | 1,790,321 | +0.15(+0.26%) |
Jan 22, 2020 | 60.36 | 60.72 | 60.05 | 60.24 | 2,014,604 | -0.29(-0.48%) |
Jan 21, 2020 | 60.63 | 60.89 | 60.29 | 60.53 | 2,537,363 | -0.24(-0.40%) |
Jan 17, 2020 | 60.71 | 60.92 | 60.43 | 60.77 | 2,153,524 | +0.12(+0.20%) |
Jan 16, 2020 | 60.45 | 60.76 | 60.25 | 60.65 | 1,559,788 | +0.40(+0.67%) |
Jan 15, 2020 | 60.02 | 60.56 | 59.92 | 60.25 | 1,630,862 | +0.23(+0.39%) |
Jan 14, 2020 | 59.77 | 60.02 | 59.64 | 60.02 | 1,663,542 | +0.25(+0.42%) |
Jan 13, 2020 | 59.51 | 60.02 | 59.40 | 59.77 | 2,073,814 | +0.38(+0.64%) |
Jan 10, 2020 | 59.40 | 59.61 | 59.32 | 59.39 | 1,654,242 | +0.11(+0.19%) |
Jan 09, 2020 | 59.44 | 59.45 | 58.76 | 59.28 | 1,675,164 | +0.21(+0.36%) |
Jan 08, 2020 | 58.97 | 59.34 | 58.74 | 59.07 | 1,481,569 | +0.07(+0.12%) |
Jan 07, 2020 | 59.44 | 60.02 | 58.85 | 59.00 | 2,813,204 | +0.75(+1.28%) |
Jan 06, 2020 | 58.31 | 58.42 | 57.92 | 58.25 | 1,543,731 | -0.05(-0.09%) |
Jan 03, 2020 | 57.89 | 58.62 | 57.79 | 58.31 | 1,446,762 | +0.31(+0.53%) |
Jan 02, 2020 | 59.27 | 59.38 | 57.77 | 58.00 | 3,148,345 | -1.30(-2.20%) |
Dec 31, 2019 | 58.97 | 59.36 | 58.79 | 59.30 | 1,228,436 | +0.33(+0.55%) |
Dec 30, 2019 | 59.09 | 59.26 | 58.78 | 58.97 | 860,646 | -0.33(-0.55%) |
Dec 27, 2019 | 58.87 | 59.44 | 58.87 | 59.30 | 897,447 | +0.43(+0.73%) |
Dec 26, 2019 | 59.13 | 59.22 | 58.73 | 58.87 | 1,275,183 | -0.23(-0.39%) |
Dec 24, 2019 | 59.01 | 59.27 | 58.79 | 59.10 | 1,052,445 | +0.13(+0.22%) |
Dec 23, 2019 | 59.02 | 59.12 | 58.43 | 58.97 | 2,068,373 | +0.12(+0.20%) |
Dec 20, 2019 | 58.22 | 58.97 | 57.95 | 58.85 | 6,149,527 | +1.59(+2.79%) |
Dec 19, 2019 | 57.40 | 57.56 | 57.06 | 57.26 | 1,558,647 | +0.26(+0.45%) |
Dec 18, 2019 | 56.95 | 57.05 | 56.74 | 57.00 | 1,516,780 | +0.33(+0.58%) |
Dec 17, 2019 | 56.62 | 56.94 | 56.41 | 56.68 | 1,649,450 | -0.15(-0.27%) |
Dec 16, 2019 | 56.99 | 57.10 | 56.52 | 56.83 | 2,382,924 | +0.03(+0.05%) |
Dec 13, 2019 | 56.64 | 57.07 | 56.61 | 56.80 | 1,043,814 | +0.05(+0.09%) |
Dec 12, 2019 | 57.10 | 57.27 | 56.63 | 56.75 | 1,167,934 | +0.03(+0.06%) |
Dec 11, 2019 | 57.10 | 57.16 | 56.62 | 56.72 | 1,700,350 | -0.42(-0.74%) |
Dec 10, 2019 | 57.18 | 57.34 | 56.80 | 57.14 | 1,381,311 | +0.09(+0.15%) |
Dec 09, 2019 | 56.71 | 57.32 | 56.63 | 57.05 | 1,464,236 | +0.27(+0.48%) |
Dec 06, 2019 | 56.51 | 56.98 | 56.44 | 56.78 | 1,160,675 | +0.40(+0.71%) |
Dec 05, 2019 | 56.32 | 56.40 | 55.97 | 56.38 | 1,316,675 | +0.02(+0.03%) |
Dec 04, 2019 | 55.73 | 56.85 | 55.73 | 56.36 | 2,124,193 | +0.07(+0.12%) |
Dec 03, 2019 | 56.08 | 56.30 | 55.81 | 56.29 | 1,800,416 | +0.20(+0.35%) |
Dec 02, 2019 | 55.66 | 56.12 | 55.36 | 56.09 | 1,613,193 | +0.26(+0.46%) |
Nov 29, 2019 | 55.76 | 56.15 | 55.46 | 55.84 | 1,217,123 | +0.07(+0.12%) |
Nov 27, 2019 | 55.77 | 56.05 | 55.52 | 55.77 | 1,827,449 | +0.10(+0.18%) |
Nov 26, 2019 | 54.76 | 55.70 | 54.51 | 55.67 | 2,096,186 | +0.98(+1.79%) |
Nov 25, 2019 | 54.94 | 55.05 | 54.50 | 54.69 | 1,485,151 | -0.14(-0.26%) |
Nov 22, 2019 | 55.22 | 55.47 | 54.67 | 54.83 | 1,146,141 | -0.18(-0.32%) |
Nov 21, 2019 | 55.42 | 55.63 | 55.00 | 55.01 | 1,893,006 | -0.56(-1.01%) |
Nov 20, 2019 | 55.52 | 55.61 | 55.11 | 55.57 | 1,778,068 | +0.05(+0.09%) |
Nov 19, 2019 | 55.55 | 55.64 | 55.35 | 55.52 | 1,259,410 | -0.09(-0.17%) |
Nov 18, 2019 | 55.21 | 55.67 | 54.77 | 55.61 | 1,926,224 | +0.65(+1.19%) |
Nov 15, 2019 | 54.37 | 55.15 | 54.20 | 54.96 | 2,085,807 | +0.52(+0.95%) |
Nov 14, 2019 | 54.86 | 54.97 | 54.21 | 54.44 | 1,882,686 | -0.31(-0.56%) |
Nov 13, 2019 | 54.48 | 54.93 | 54.23 | 54.75 | 2,407,130 | +0.37(+0.69%) |
Nov 12, 2019 | 53.97 | 54.53 | 53.78 | 54.37 | 1,823,681 | +0.42(+0.79%) |
Nov 11, 2019 | 54.25 | 54.30 | 53.58 | 53.95 | 1,208,217 | -0.44(-0.81%) |
Nov 08, 2019 | 54.42 | 54.74 | 54.09 | 54.39 | 1,590,620 | +0.22(+0.41%) |
Nov 07, 2019 | 54.66 | 54.75 | 53.72 | 54.17 | 1,779,391 | -0.58(-1.06%) |
Nov 06, 2019 | 54.44 | 55.35 | 54.37 | 54.75 | 3,566,885 | +0.76(+1.40%) |
Nov 05, 2019 | 54.18 | 54.39 | 53.85 | 53.99 | 1,766,400 | -0.03(-0.06%) |
Nov 04, 2019 | 54.15 | 54.29 | 53.60 | 54.02 | 1,792,858 | -0.10(-0.19%) |
Nov 01, 2019 | 53.95 | 54.42 | 53.80 | 54.13 | 2,192,044 | +0.13(+0.24%) |
Oct 31, 2019 | 54.30 | 54.46 | 53.52 | 54.00 | 2,142,092 | -0.30(-0.55%) |
Oct 30, 2019 | 53.82 | 54.38 | 53.44 | 54.30 | 3,041,577 | +0.86(+1.61%) |
Oct 29, 2019 | 53.55 | 54.70 | 52.32 | 53.44 | 5,630,934 | +1.54(+2.96%) |
Oct 28, 2019 | 51.93 | 52.07 | 51.55 | 51.90 | 3,119,169 | +0.14(+0.28%) |
Oct 25, 2019 | 52.49 | 52.63 | 51.55 | 51.76 | 1,757,329 | -0.65(-1.25%) |
Oct 24, 2019 | 52.66 | 52.67 | 51.90 | 52.41 | 1,215,856 | -0.47(-0.88%) |
Oct 23, 2019 | 52.79 | 52.97 | 52.60 | 52.88 | 1,130,150 | +0.11(+0.21%) |
Oct 22, 2019 | 53.13 | 53.36 | 52.72 | 52.77 | 1,476,098 | -0.36(-0.67%) |
Oct 21, 2019 | 52.89 | 53.45 | 52.66 | 53.12 | 1,592,463 | +0.48(+0.90%) |
Oct 18, 2019 | 52.90 | 53.40 | 52.54 | 52.65 | 2,167,220 | -0.23(-0.43%) |
Oct 17, 2019 | 52.09 | 53.07 | 51.89 | 52.88 | 1,747,589 | +0.75(+1.43%) |
Oct 16, 2019 | 52.72 | 53.06 | 51.97 | 52.13 | 2,358,102 | -0.51(-0.97%) |
Oct 15, 2019 | 53.04 | 53.24 | 52.04 | 52.64 | 1,932,547 | -0.39(-0.74%) |
Oct 14, 2019 | 52.98 | 53.12 | 52.35 | 53.03 | 1,950,549 | +0.22(+0.42%) |
Oct 11, 2019 | 52.91 | 53.22 | 52.53 | 52.81 | 1,454,382 | -0.20(-0.38%) |
Oct 10, 2019 | 52.45 | 53.12 | 52.45 | 53.01 | 1,212,938 | +0.21(+0.40%) |
Oct 09, 2019 | 52.70 | 52.89 | 52.49 | 52.80 | 1,109,774 | +0.24(+0.45%) |
Oct 08, 2019 | 53.25 | 53.29 | 52.55 | 52.56 | 2,004,572 | -0.71(-1.34%) |
Oct 07, 2019 | 53.25 | 53.73 | 52.93 | 53.28 | 1,552,212 | -0.13(-0.24%) |
Oct 04, 2019 | 53.13 | 53.43 | 52.89 | 53.40 | 1,193,553 | +0.36(+0.67%) |
Oct 03, 2019 | 52.92 | 53.26 | 52.38 | 53.05 | 2,073,850 | +0.36(+0.68%) |
Oct 02, 2019 | 53.52 | 53.88 | 52.34 | 52.69 | 1,893,232 | -0.94(-1.76%) |
Oct 01, 2019 | 54.74 | 54.99 | 53.48 | 53.63 | 1,908,017 | -1.06(-1.94%) |
Sep 30, 2019 | 54.48 | 54.93 | 54.32 | 54.70 | 2,450,507 | +0.21(+0.39%) |
Sep 27, 2019 | 54.71 | 54.80 | 54.32 | 54.48 | 2,015,570 | -0.09(-0.17%) |
Sep 26, 2019 | 55.03 | 55.24 | 54.25 | 54.58 | 1,945,145 | +0.13(+0.23%) |
Sep 25, 2019 | 54.42 | 54.82 | 54.24 | 54.45 | 1,664,652 | +0.14(+0.25%) |
Sep 24, 2019 | 54.00 | 54.42 | 53.87 | 54.31 | 2,229,482 | +0.53(+0.98%) |
Sep 23, 2019 | 54.26 | 54.46 | 53.46 | 53.79 | 1,556,004 | -0.38(-0.71%) |
Sep 20, 2019 | 54.33 | 54.63 | 54.12 | 54.17 | 3,405,716 | -0.01(-0.02%) |
Sep 19, 2019 | 54.21 | 54.37 | 53.94 | 54.18 | 1,201,821 | +0.11(+0.20%) |
Sep 18, 2019 | 54.77 | 54.87 | 53.51 | 54.07 | 2,420,781 | -0.46(-0.84%) |
Sep 17, 2019 | 54.25 | 54.91 | 54.14 | 54.53 | 2,022,260 | +0.31(+0.58%) |
Sep 16, 2019 | 53.89 | 54.44 | 53.59 | 54.21 | 1,851,868 | +0.37(+0.68%) |
Sep 13, 2019 | 53.76 | 54.37 | 53.63 | 53.85 | 1,962,863 | -0.30(-0.55%) |
Sep 12, 2019 | 54.79 | 54.79 | 53.95 | 54.14 | 1,367,027 | -0.08(-0.14%) |
Sep 11, 2019 | 53.49 | 54.31 | 53.23 | 54.22 | 2,529,343 | +0.73(+1.37%) |
Sep 10, 2019 | 54.27 | 54.54 | 53.12 | 53.49 | 4,396,229 | -1.05(-1.93%) |
Sep 09, 2019 | 54.61 | 54.78 | 54.07 | 54.54 | 1,834,509 | -0.04(-0.08%) |
Sep 06, 2019 | 54.67 | 54.85 | 54.26 | 54.59 | 3,111,710 | +1.17(+2.20%) |
Sep 05, 2019 | 54.15 | 54.20 | 53.34 | 53.41 | 1,941,716 | -0.42(-0.79%) |
Sep 04, 2019 | 54.13 | 54.31 | 53.38 | 53.84 | 2,546,093 | -0.31(-0.57%) |
Sep 03, 2019 | 53.55 | 54.15 | 53.12 | 54.14 | 2,355,614 | +0.77(+1.43%) |
Aug 30, 2019 | 53.51 | 54.11 | 53.36 | 53.38 | 2,740,644 | +0.35(+0.66%) |
Aug 29, 2019 | 53.06 | 53.22 | 52.52 | 53.03 | 3,533,136 | +0.38(+0.72%) |
Aug 28, 2019 | 52.43 | 52.87 | 52.22 | 52.65 | 2,785,366 | +0.35(+0.66%) |
Aug 27, 2019 | 53.45 | 53.53 | 52.15 | 52.31 | 3,252,341 | -1.31(-2.44%) |
Aug 26, 2019 | 53.43 | 53.86 | 53.17 | 53.61 | 2,875,681 | +0.34(+0.63%) |
Aug 23, 2019 | 53.81 | 53.92 | 52.77 | 53.27 | 3,770,802 | -0.52(-0.97%) |
Aug 22, 2019 | 53.42 | 53.97 | 53.15 | 53.80 | 1,835,160 | +0.44(+0.82%) |
Aug 21, 2019 | 53.52 | 53.76 | 52.93 | 53.36 | 1,617,429 | +0.10(+0.19%) |
Aug 20, 2019 | 54.13 | 54.13 | 52.89 | 53.26 | 2,766,474 | -1.01(-1.86%) |
Aug 19, 2019 | 53.76 | 54.34 | 53.50 | 54.27 | 2,123,746 | +0.55(+1.02%) |
Aug 16, 2019 | 53.81 | 54.25 | 53.41 | 53.72 | 2,942,938 | +0.22(+0.41%) |
Aug 15, 2019 | 52.22 | 53.73 | 51.71 | 53.50 | 4,357,503 | +1.66(+3.20%) |
Aug 14, 2019 | 52.63 | 52.68 | 51.81 | 51.84 | 1,929,775 | -0.97(-1.83%) |
Aug 13, 2019 | 52.02 | 53.04 | 51.91 | 52.81 | 2,715,938 | +0.91(+1.75%) |
Aug 12, 2019 | 52.25 | 52.53 | 51.56 | 51.90 | 2,243,651 | -0.47(-0.90%) |
Aug 09, 2019 | 52.69 | 53.22 | 52.36 | 52.37 | 2,001,335 | -0.26(-0.50%) |
Aug 08, 2019 | 51.39 | 52.72 | 51.27 | 52.63 | 3,492,655 | +0.83(+1.61%) |
Aug 07, 2019 | 51.76 | 52.10 | 50.70 | 51.80 | 3,668,717 | -0.13(-0.26%) |
Aug 06, 2019 | 52.22 | 52.30 | 51.31 | 51.94 | 3,923,731 | -0.08(-0.15%) |
Aug 05, 2019 | 52.75 | 53.18 | 51.82 | 52.01 | 3,702,954 | -1.39(-2.60%) |
Aug 02, 2019 | 53.13 | 53.89 | 53.02 | 53.40 | 3,946,989 | -0.19(-0.36%) |
Aug 01, 2019 | 51.32 | 55.25 | 51.22 | 53.59 | 12,979,598 | +4.56(+9.29%) |
Jul 31, 2019 | 49.06 | 49.41 | 48.29 | 49.04 | 5,829,946 | -0.29(-0.58%) |
Jul 30, 2019 | 49.33 | 49.39 | 48.61 | 49.32 | 2,850,250 | +0.12(+0.24%) |
Jul 29, 2019 | 49.49 | 49.79 | 48.92 | 49.21 | 2,212,837 | -0.26(-0.53%) |
Jul 26, 2019 | 49.28 | 50.10 | 49.02 | 49.47 | 3,308,252 | +0.30(+0.62%) |
Jul 25, 2019 | 48.95 | 49.65 | 48.68 | 49.16 | 3,512,786 | +0.09(+0.19%) |
Jul 24, 2019 | 49.07 | 49.32 | 48.67 | 49.07 | 3,536,391 | +0.04(+0.09%) |
Jul 23, 2019 | 47.84 | 49.27 | 47.79 | 49.03 | 4,317,024 | +1.41(+2.95%) |
Jul 22, 2019 | 47.75 | 47.89 | 47.13 | 47.62 | 2,605,029 | -0.03(-0.07%) |
Jul 19, 2019 | 48.02 | 48.13 | 47.64 | 47.66 | 2,376,860 | -0.34(-0.70%) |
Jul 18, 2019 | 47.30 | 48.52 | 46.97 | 47.99 | 4,051,912 | +0.83(+1.75%) |
Jul 17, 2019 | 46.55 | 47.25 | 46.24 | 47.17 | 2,841,644 | +0.66(+1.41%) |
Jul 16, 2019 | 46.42 | 46.61 | 46.25 | 46.51 | 2,063,297 | +0.19(+0.40%) |
Jul 15, 2019 | 46.03 | 46.65 | 46.00 | 46.33 | 2,302,035 | +0.38(+0.82%) |
Jul 12, 2019 | 46.17 | 46.44 | 45.82 | 45.95 | 1,663,564 | -0.04(-0.09%) |
Jul 11, 2019 | 46.43 | 46.60 | 45.78 | 45.99 | 1,974,145 | -0.15(-0.33%) |
Jul 10, 2019 | 46.45 | 46.61 | 46.01 | 46.14 | 3,065,257 | -0.06(-0.13%) |
Jul 09, 2019 | 46.65 | 46.70 | 45.78 | 46.20 | 3,553,209 | -0.49(-1.05%) |
Jul 08, 2019 | 46.79 | 47.26 | 46.63 | 46.69 | 2,200,442 | -0.29(-0.61%) |
Jul 05, 2019 | 48.32 | 48.35 | 46.21 | 46.97 | 4,929,195 | -0.76(-1.59%) |
Jul 03, 2019 | 44.98 | 48.19 | 44.95 | 47.73 | 6,717,183 | +2.83(+6.30%) |
Jul 02, 2019 | 45.05 | 45.32 | 44.78 | 44.90 | 2,803,015 | -0.06(-0.13%) |
Jul 01, 2019 | 45.41 | 45.85 | 44.84 | 44.96 | 3,076,719 | -0.16(-0.35%) |
Jun 28, 2019 | 44.85 | 45.36 | 44.73 | 45.12 | 3,500,704 | +0.32(+0.71%) |
Jun 27, 2019 | 44.64 | 45.04 | 44.39 | 44.80 | 3,058,371 | -0.22(-0.49%) |
Jun 26, 2019 | 45.20 | 45.54 | 44.46 | 45.02 | 3,888,997 | -0.91(-1.98%) |
Jun 25, 2019 | 46.49 | 46.55 | 45.69 | 45.93 | 3,147,530 | -1.06(-2.26%) |
Jun 24, 2019 | 46.88 | 47.06 | 46.70 | 46.99 | 2,051,368 | +0.17(+0.36%) |
Jun 21, 2019 | 46.56 | 47.64 | 46.42 | 46.82 | 5,071,308 | +0.34(+0.72%) |
Jun 20, 2019 | 46.38 | 46.54 | 46.01 | 46.49 | 1,889,334 | +0.11(+0.24%) |
Jun 19, 2019 | 46.67 | 46.70 | 46.03 | 46.38 | 3,231,311 | -0.37(-0.79%) |
Jun 18, 2019 | 47.79 | 48.17 | 46.65 | 46.75 | 2,250,939 | -0.88(-1.86%) |
Jun 17, 2019 | 47.97 | 48.05 | 47.34 | 47.63 | 1,738,557 | -0.07(-0.14%) |
Jun 14, 2019 | 47.67 | 47.92 | 47.52 | 47.70 | 1,532,612 | +0.02(+0.04%) |
Jun 13, 2019 | 47.44 | 47.83 | 47.29 | 47.68 | 2,104,692 | +0.33(+0.69%) |
Jun 12, 2019 | 47.14 | 47.61 | 47.14 | 47.35 | 2,478,762 | +0.47(+1.01%) |
Jun 11, 2019 | 46.12 | 46.94 | 46.12 | 46.88 | 1,682,573 | +0.75(+1.62%) |
Jun 10, 2019 | 47.31 | 47.34 | 45.89 | 46.13 | 2,015,412 | -1.03(-2.18%) |
Jun 07, 2019 | 47.22 | 47.59 | 47.08 | 47.16 | 1,946,128 | +0.19(+0.39%) |
Jun 06, 2019 | 46.40 | 47.17 | 46.10 | 46.97 | 2,195,874 | +0.64(+1.38%) |
Jun 05, 2019 | 46.57 | 46.62 | 45.86 | 46.33 | 2,317,574 | +0.35(+0.75%) |
Jun 04, 2019 | 45.49 | 46.17 | 45.49 | 45.99 | 2,077,217 | +0.67(+1.49%) |
Jun 03, 2019 | 44.27 | 45.41 | 44.17 | 45.32 | 3,128,457 | +1.04(+2.36%) |
May 31, 2019 | 43.34 | 44.41 | 43.24 | 44.27 | 3,342,564 | +0.87(+2.00%) |
May 30, 2019 | 44.09 | 44.39 | 43.20 | 43.40 | 3,449,040 | -0.59(-1.34%) |
May 29, 2019 | 45.08 | 45.13 | 43.50 | 43.99 | 4,702,491 | -1.47(-3.23%) |
May 28, 2019 | 47.20 | 47.28 | 45.46 | 45.46 | 3,795,378 | -1.67(-3.54%) |
May 24, 2019 | 47.62 | 47.69 | 47.10 | 47.13 | 1,139,298 | -0.44(-0.93%) |
May 23, 2019 | 47.18 | 47.63 | 46.95 | 47.57 | 1,604,569 | +0.22(+0.46%) |
May 22, 2019 | 47.15 | 47.39 | 46.92 | 47.35 | 988,730 | +0.24(+0.51%) |
May 21, 2019 | 47.31 | 47.64 | 47.09 | 47.11 | 1,318,393 | +0.08(+0.18%) |
May 20, 2019 | 47.19 | 47.47 | 46.88 | 47.03 | 1,978,247 | -0.48(-1.02%) |
May 17, 2019 | 47.54 | 48.07 | 47.37 | 47.51 | 1,915,672 | -0.32(-0.66%) |
May 16, 2019 | 47.90 | 48.31 | 47.64 | 47.83 | 1,620,862 | +0.02(+0.05%) |
May 15, 2019 | 47.58 | 48.24 | 47.36 | 47.80 | 1,810,337 | +0.17(+0.35%) |
May 14, 2019 | 48.05 | 48.19 | 47.54 | 47.64 | 2,809,458 | -0.51(-1.06%) |
May 13, 2019 | 48.46 | 48.49 | 47.45 | 48.14 | 3,466,063 | -0.72(-1.47%) |
May 10, 2019 | 48.05 | 48.97 | 47.64 | 48.86 | 2,874,108 | +0.71(+1.47%) |
May 09, 2019 | 47.39 | 48.26 | 47.22 | 48.15 | 2,411,477 | +0.45(+0.94%) |
May 08, 2019 | 47.64 | 48.01 | 46.99 | 47.70 | 2,384,496 | +0.08(+0.18%) |
May 07, 2019 | 47.78 | 47.95 | 47.12 | 47.62 | 2,699,704 | -0.21(-0.44%) |
May 06, 2019 | 46.49 | 47.91 | 46.44 | 47.83 | 3,318,268 | +0.77(+1.65%) |
May 03, 2019 | 47.84 | 47.84 | 46.99 | 47.05 | 3,631,880 | -0.76(-1.59%) |
May 02, 2019 | 47.44 | 48.52 | 47.01 | 47.81 | 7,118,271 | -1.67(-3.38%) |