Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.56 | 50.59 | 50.55 | 50.59 | 594,854 | +0.01(+0.02%) |
Jun 29, 2020 | 50.55 | 50.58 | 50.53 | 50.58 | 623,950 | +0.03(+0.06%) |
Jun 26, 2020 | 50.53 | 50.58 | 50.52 | 50.55 | 680,800 | -0.01(-0.02%) |
Jun 25, 2020 | 50.56 | 50.56 | 50.50 | 50.56 | 525,937 | -0.01(-0.02%) |
Jun 24, 2020 | 50.51 | 50.57 | 50.49 | 50.57 | 680,363 | +0.08(+0.16%) |
Jun 23, 2020 | 50.48 | 50.51 | 50.48 | 50.49 | 431,257 | +0.02(+0.04%) |
Jun 22, 2020 | 50.49 | 50.50 | 50.47 | 50.47 | 333,803 | -0.03(-0.06%) |
Jun 19, 2020 | 50.50 | 50.50 | 50.47 | 50.50 | 524,100 | +0.03(+0.06%) |
Jun 18, 2020 | 50.45 | 50.48 | 50.43 | 50.47 | 555,963 | +0.02(+0.04%) |
Jun 17, 2020 | 50.46 | 50.49 | 50.42 | 50.45 | 616,840 | +0.04(+0.08%) |
Jun 16, 2020 | 50.41 | 50.44 | 50.40 | 50.41 | 713,910 | -0.01(-0.01%) |
Jun 15, 2020 | 50.29 | 50.43 | 50.25 | 50.41 | 545,920 | +0.09(+0.17%) |
Jun 12, 2020 | 50.34 | 50.40 | 50.33 | 50.33 | 584,300 | -0.02(-0.04%) |
Jun 11, 2020 | 50.42 | 50.44 | 50.33 | 50.35 | 759,875 | -0.08(-0.16%) |
Jun 10, 2020 | 50.44 | 50.44 | 50.40 | 50.43 | 444,019 | +0.03(+0.06%) |
Jun 09, 2020 | 50.40 | 50.44 | 50.40 | 50.40 | 692,814 | -0.01(-0.02%) |
Jun 08, 2020 | 50.41 | 50.42 | 50.38 | 50.41 | 755,065 | +0.02(+0.04%) |
Jun 05, 2020 | 50.35 | 50.42 | 50.33 | 50.39 | 887,800 | +0.06(+0.12%) |
Jun 04, 2020 | 50.27 | 50.33 | 50.26 | 50.33 | 836,052 | +0.09(+0.18%) |
Jun 03, 2020 | 50.29 | 50.34 | 50.24 | 50.24 | 2,625,044 | -0.06(-0.12%) |
Jun 02, 2020 | 50.29 | 50.30 | 50.24 | 50.30 | 378,120 | +0.04(+0.08%) |
Jun 01, 2020 | 50.22 | 50.33 | 50.20 | 50.26 | 525,995 | -0.02(-0.04%) |
May 29, 2020 | 50.26 | 50.32 | 50.25 | 50.28 | 1,000,200 | -0.01(-0.02%) |
May 28, 2020 | 50.28 | 50.29 | 50.22 | 50.29 | 735,602 | +0.05(+0.10%) |
May 27, 2020 | 50.20 | 50.24 | 50.19 | 50.24 | 453,934 | +0.04(+0.08%) |
May 26, 2020 | 50.18 | 50.21 | 50.18 | 50.20 | 598,095 | +0.02(+0.04%) |
May 22, 2020 | 50.21 | 50.21 | 50.14 | 50.18 | 655,500 | -0.01(-0.02%) |
May 21, 2020 | 50.11 | 50.19 | 50.11 | 50.19 | 1,143,444 | +0.01(+0.02%) |
May 20, 2020 | 50.11 | 50.18 | 50.11 | 50.18 | 858,636 | +0.06(+0.12%) |
May 19, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 620,470 | +0.02(+0.04%) |
May 18, 2020 | 50.06 | 50.11 | 50.06 | 50.10 | 597,092 | +0.03(+0.06%) |
May 15, 2020 | 50.05 | 50.09 | 50.05 | 50.07 | 590,400 | +0.02(+0.04%) |
May 14, 2020 | 50.06 | 50.07 | 50.04 | 50.05 | 731,240 | -0.01(-0.02%) |
May 13, 2020 | 50.02 | 50.08 | 50.02 | 50.06 | 504,011 | +0.03(+0.06%) |
May 12, 2020 | 50.00 | 50.07 | 50.00 | 50.03 | 680,296 | +0.04(+0.07%) |
May 11, 2020 | 49.96 | 50.00 | 49.96 | 49.99 | 449,814 | +0.00(+0.01%) |
May 08, 2020 | 49.97 | 49.99 | 49.95 | 49.99 | 601,800 | +0.06(+0.12%) |
May 07, 2020 | 49.91 | 49.98 | 49.91 | 49.93 | 3,459,103 | +0.00(+0.00%) |
May 06, 2020 | 49.93 | 49.94 | 49.90 | 49.93 | 1,868,664 | +0.00(+0.00%) |
May 05, 2020 | 49.91 | 49.95 | 49.90 | 49.93 | 1,451,513 | +0.01(+0.02%) |
May 04, 2020 | 49.92 | 49.95 | 49.89 | 49.92 | 550,053 | +0.04(+0.08%) |
May 01, 2020 | 49.96 | 49.96 | 49.85 | 49.88 | 2,156,300 | -0.12(-0.24%) |
Apr 30, 2020 | 49.96 | 50.00 | 49.89 | 50.00 | 977,049 | +0.06(+0.12%) |
Apr 29, 2020 | 49.90 | 49.96 | 49.90 | 49.94 | 858,247 | +0.04(+0.08%) |
Apr 28, 2020 | 49.92 | 49.92 | 49.87 | 49.90 | 2,759,189 | +0.02(+0.04%) |
Apr 27, 2020 | 49.88 | 49.95 | 49.86 | 49.88 | 3,819,075 | +0.01(+0.02%) |
Apr 24, 2020 | 49.81 | 49.90 | 49.79 | 49.87 | 1,928,300 | +0.02(+0.04%) |
Apr 23, 2020 | 49.73 | 49.85 | 49.73 | 49.85 | 3,333,544 | +0.09(+0.18%) |
Apr 22, 2020 | 49.82 | 49.87 | 49.75 | 49.76 | 3,033,545 | -0.11(-0.22%) |
Apr 21, 2020 | 49.66 | 49.89 | 49.66 | 49.87 | 1,195,413 | +0.05(+0.10%) |
Apr 20, 2020 | 49.81 | 49.86 | 49.79 | 49.82 | 895,056 | -0.03(-0.06%) |
Apr 17, 2020 | 49.79 | 49.87 | 49.54 | 49.85 | 2,469,900 | +0.06(+0.12%) |
Apr 16, 2020 | 49.72 | 49.79 | 49.69 | 49.79 | 1,220,971 | +0.03(+0.06%) |
Apr 15, 2020 | 49.71 | 49.78 | 49.56 | 49.76 | 1,694,557 | +0.10(+0.20%) |
Apr 14, 2020 | 49.66 | 49.72 | 49.60 | 49.66 | 1,515,816 | -0.03(-0.06%) |
Apr 13, 2020 | 49.52 | 49.69 | 49.44 | 49.69 | 2,060,955 | +0.15(+0.30%) |
Apr 09, 2020 | 49.32 | 49.70 | 49.32 | 49.54 | 4,790,500 | +0.22(+0.45%) |
Apr 08, 2020 | 49.31 | 49.44 | 49.31 | 49.32 | 3,492,798 | -0.02(-0.04%) |
Apr 07, 2020 | 49.19 | 49.38 | 49.19 | 49.34 | 1,466,898 | +0.28(+0.57%) |
Apr 06, 2020 | 49.11 | 49.27 | 49.06 | 49.06 | 1,233,581 | +0.06(+0.12%) |
Apr 03, 2020 | 48.87 | 49.10 | 48.83 | 49.00 | 2,161,300 | +0.14(+0.29%) |
Apr 02, 2020 | 48.59 | 49.18 | 48.59 | 48.86 | 3,164,911 | +0.12(+0.25%) |
Apr 01, 2020 | 48.67 | 48.88 | 48.59 | 48.74 | 3,009,895 | +0.00(+0.00%) |
Mar 31, 2020 | 48.23 | 48.85 | 48.23 | 48.74 | 17,336,572 | +0.38(+0.79%) |
Mar 30, 2020 | 48.00 | 48.37 | 47.87 | 48.36 | 1,918,229 | +0.33(+0.69%) |
Mar 27, 2020 | 47.80 | 48.03 | 47.68 | 48.03 | 1,515,000 | -0.05(-0.10%) |
Mar 26, 2020 | 47.96 | 48.23 | 47.84 | 48.08 | 1,833,429 | +0.04(+0.08%) |
Mar 25, 2020 | 47.44 | 48.26 | 47.30 | 48.04 | 2,840,214 | +0.23(+0.48%) |
Mar 24, 2020 | 45.80 | 48.62 | 45.75 | 47.81 | 4,717,380 | +1.80(+3.92%) |
Mar 23, 2020 | 44.89 | 46.54 | 44.33 | 46.01 | 2,094,723 | +0.77(+1.69%) |
Mar 20, 2020 | 43.83 | 45.88 | 43.83 | 45.24 | 2,922,300 | +1.14(+2.59%) |
Mar 19, 2020 | 43.30 | 44.50 | 43.30 | 44.10 | 4,610,790 | -0.35(-0.79%) |
Mar 18, 2020 | 46.43 | 46.52 | 42.84 | 44.45 | 4,630,121 | -2.83(-5.99%) |
Mar 17, 2020 | 46.09 | 47.60 | 46.09 | 47.28 | 3,404,513 | +0.64(+1.37%) |
Mar 16, 2020 | 46.62 | 47.50 | 45.96 | 46.64 | 3,433,763 | -1.55(-3.22%) |
Mar 13, 2020 | 47.50 | 48.28 | 47.24 | 48.19 | 3,300,200 | +2.07(+4.49%) |
Mar 12, 2020 | 49.04 | 49.49 | 45.07 | 46.12 | 7,713,382 | -3.38(-6.83%) |
Mar 11, 2020 | 49.82 | 50.11 | 49.50 | 49.50 | 2,994,461 | -0.62(-1.24%) |
Mar 10, 2020 | 50.11 | 50.30 | 50.09 | 50.12 | 5,448,375 | +0.61(+1.23%) |
Mar 09, 2020 | 50.70 | 50.70 | 47.59 | 49.51 | 5,060,095 | -1.40(-2.75%) |
Mar 06, 2020 | 50.85 | 50.91 | 50.67 | 50.91 | 3,315,700 | +0.05(+0.10%) |
Mar 05, 2020 | 50.85 | 50.95 | 50.84 | 50.86 | 2,588,293 | -0.02(-0.04%) |
Mar 04, 2020 | 50.84 | 50.88 | 50.80 | 50.88 | 1,912,607 | +0.03(+0.06%) |
Mar 03, 2020 | 50.83 | 50.90 | 50.82 | 50.85 | 2,917,805 | -0.04(-0.08%) |
Mar 02, 2020 | 50.74 | 50.91 | 50.74 | 50.89 | 2,387,914 | -0.06(-0.12%) |
Feb 28, 2020 | 50.98 | 51.00 | 50.92 | 50.95 | 2,684,400 | -0.07(-0.14%) |
Feb 27, 2020 | 51.05 | 51.06 | 50.99 | 51.02 | 2,965,812 | -0.03(-0.06%) |
Feb 26, 2020 | 51.08 | 51.08 | 51.05 | 51.05 | 1,242,689 | -0.03(-0.06%) |
Feb 25, 2020 | 51.09 | 51.10 | 51.06 | 51.08 | 1,640,014 | +0.00(+0.00%) |
Feb 24, 2020 | 51.08 | 51.09 | 51.06 | 51.08 | 987,783 | -0.01(-0.02%) |
Feb 21, 2020 | 51.09 | 51.10 | 51.08 | 51.09 | 633,300 | +0.01(+0.02%) |
Feb 20, 2020 | 51.08 | 51.10 | 51.08 | 51.08 | 916,766 | -0.01(-0.02%) |
Feb 19, 2020 | 51.06 | 51.09 | 51.06 | 51.09 | 845,067 | +0.03(+0.06%) |
Feb 18, 2020 | 51.07 | 51.08 | 51.06 | 51.06 | 819,321 | -0.01(-0.02%) |
Feb 14, 2020 | 51.04 | 51.08 | 51.04 | 51.07 | 891,400 | +0.04(+0.08%) |
Feb 13, 2020 | 51.08 | 51.09 | 51.03 | 51.03 | 3,434,576 | -0.05(-0.10%) |
Feb 12, 2020 | 51.07 | 51.08 | 51.06 | 51.08 | 687,047 | +0.02(+0.04%) |
Feb 11, 2020 | 51.06 | 51.07 | 51.06 | 51.06 | 700,172 | +0.00(+0.00%) |
Feb 10, 2020 | 51.04 | 51.07 | 51.04 | 51.06 | 651,328 | +0.02(+0.04%) |
Feb 07, 2020 | 51.04 | 51.04 | 51.02 | 51.04 | 1,241,800 | -0.01(-0.02%) |
Feb 06, 2020 | 51.05 | 51.06 | 51.03 | 51.05 | 850,915 | +0.00(+0.00%) |
Feb 05, 2020 | 51.01 | 51.05 | 50.99 | 51.05 | 5,465,149 | +0.05(+0.10%) |
Feb 04, 2020 | 51.01 | 51.02 | 51.00 | 51.00 | 1,090,748 | +0.00(+0.00%) |
Feb 03, 2020 | 50.98 | 51.00 | 50.97 | 51.00 | 824,041 | -0.07(-0.14%) |
Jan 31, 2020 | 51.06 | 51.09 | 51.05 | 51.07 | 967,700 | +0.02(+0.04%) |
Jan 30, 2020 | 51.05 | 51.07 | 51.04 | 51.05 | 711,974 | +0.01(+0.02%) |
Jan 29, 2020 | 51.06 | 51.06 | 51.04 | 51.04 | 1,607,039 | +0.00(+0.00%) |
Jan 28, 2020 | 51.05 | 51.06 | 51.04 | 51.04 | 895,807 | -0.01(-0.02%) |
Jan 27, 2020 | 51.05 | 51.06 | 51.04 | 51.05 | 1,062,137 | +0.00(+0.00%) |
Jan 24, 2020 | 51.07 | 51.07 | 51.03 | 51.05 | 2,853,900 | +0.01(+0.02%) |
Jan 23, 2020 | 51.05 | 51.06 | 51.03 | 51.04 | 1,085,376 | +0.01(+0.02%) |
Jan 22, 2020 | 51.03 | 51.04 | 51.02 | 51.03 | 3,013,981 | +0.01(+0.02%) |
Jan 21, 2020 | 51.03 | 51.04 | 51.02 | 51.02 | 1,111,656 | +0.00(+0.00%) |
Jan 17, 2020 | 51.02 | 51.03 | 51.01 | 51.02 | 1,363,900 | +0.01(+0.02%) |
Jan 16, 2020 | 51.02 | 51.03 | 51.01 | 51.01 | 1,682,122 | -0.01(-0.02%) |
Jan 15, 2020 | 51.00 | 51.02 | 50.99 | 51.02 | 1,893,327 | +0.04(+0.08%) |
Jan 14, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 861,272 | -0.01(-0.02%) |
Jan 13, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 1,231,966 | +0.01(+0.02%) |
Jan 10, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 781,300 | +0.01(+0.02%) |
Jan 09, 2020 | 50.97 | 50.99 | 50.97 | 50.97 | 850,916 | +0.01(+0.02%) |
Jan 08, 2020 | 50.97 | 50.98 | 50.96 | 50.96 | 944,708 | +0.00(+0.00%) |
Jan 07, 2020 | 50.96 | 50.97 | 50.96 | 50.96 | 779,673 | +0.01(+0.02%) |
Jan 06, 2020 | 50.96 | 50.97 | 50.95 | 50.95 | 919,146 | -0.02(-0.04%) |
Jan 03, 2020 | 50.94 | 50.97 | 50.94 | 50.97 | 1,173,000 | +0.04(+0.08%) |
Jan 02, 2020 | 50.91 | 50.94 | 50.91 | 50.93 | 1,163,012 | +0.01(+0.02%) |
Dec 31, 2019 | 50.91 | 50.93 | 50.90 | 50.92 | 831,800 | +0.01(+0.02%) |
Dec 30, 2019 | 50.93 | 50.93 | 50.91 | 50.91 | 820,207 | +0.00(+0.00%) |
Dec 27, 2019 | 50.92 | 50.92 | 50.90 | 50.91 | 873,200 | -0.02(-0.04%) |
Dec 26, 2019 | 50.91 | 50.93 | 50.90 | 50.93 | 669,209 | +0.04(+0.08%) |
Dec 24, 2019 | 50.90 | 50.90 | 50.89 | 50.89 | 314,200 | -0.01(-0.02%) |
Dec 23, 2019 | 50.90 | 50.90 | 50.87 | 50.90 | 2,548,566 | +0.01(+0.02%) |
Dec 20, 2019 | 50.87 | 50.90 | 50.86 | 50.89 | 900,700 | -0.01(-0.02%) |
Dec 19, 2019 | 50.86 | 50.90 | 50.86 | 50.90 | 1,050,476 | -0.06(-0.12%) |
Dec 18, 2019 | 50.98 | 50.98 | 50.96 | 50.96 | 641,742 | -0.01(-0.02%) |
Dec 17, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 882,191 | +0.02(+0.04%) |
Dec 16, 2019 | 50.97 | 50.97 | 50.94 | 50.95 | 691,013 | -0.01(-0.02%) |
Dec 13, 2019 | 50.95 | 50.96 | 50.94 | 50.96 | 984,500 | +0.03(+0.06%) |
Dec 12, 2019 | 50.94 | 50.95 | 50.93 | 50.93 | 1,373,038 | +0.00(+0.00%) |
Dec 11, 2019 | 50.95 | 50.96 | 50.92 | 50.93 | 1,932,970 | -0.01(-0.02%) |
Dec 10, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 2,376,875 | +0.01(+0.02%) |
Dec 09, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 496,118 | +0.01(+0.02%) |
Dec 06, 2019 | 50.93 | 50.94 | 50.92 | 50.92 | 844,200 | +0.00(+0.00%) |
Dec 05, 2019 | 50.92 | 50.94 | 50.92 | 50.92 | 707,789 | +0.00(+0.00%) |
Dec 04, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,687,958 | +0.00(+0.00%) |
Dec 03, 2019 | 50.92 | 50.93 | 50.90 | 50.92 | 2,123,401 | +0.00(+0.00%) |
Dec 02, 2019 | 50.90 | 50.94 | 50.90 | 50.92 | 2,180,537 | -0.07(-0.14%) |
Nov 29, 2019 | 51.02 | 51.02 | 50.99 | 50.99 | 498,200 | -0.03(-0.06%) |
Nov 27, 2019 | 51.00 | 51.02 | 50.99 | 51.02 | 881,500 | +0.03(+0.06%) |
Nov 26, 2019 | 50.99 | 51.02 | 50.97 | 50.99 | 1,462,614 | +0.02(+0.04%) |
Nov 25, 2019 | 51.00 | 51.01 | 50.97 | 50.97 | 950,267 | -0.02(-0.04%) |
Nov 22, 2019 | 50.98 | 50.99 | 50.98 | 50.99 | 646,700 | +0.03(+0.06%) |
Nov 21, 2019 | 50.95 | 50.99 | 50.95 | 50.96 | 863,074 | +0.02(+0.04%) |
Nov 20, 2019 | 50.99 | 50.99 | 50.94 | 50.94 | 1,416,697 | -0.04(-0.08%) |
Nov 19, 2019 | 50.99 | 50.99 | 50.97 | 50.98 | 769,125 | +0.00(+0.00%) |
Nov 18, 2019 | 50.96 | 50.98 | 50.96 | 50.98 | 1,341,891 | +0.02(+0.04%) |
Nov 15, 2019 | 50.96 | 50.96 | 50.94 | 50.96 | 1,319,100 | +0.01(+0.02%) |
Nov 14, 2019 | 50.94 | 50.95 | 50.94 | 50.95 | 1,073,428 | +0.01(+0.02%) |
Nov 13, 2019 | 50.94 | 50.95 | 50.93 | 50.94 | 1,108,046 | +0.00(+0.00%) |
Nov 12, 2019 | 50.94 | 50.95 | 50.92 | 50.94 | 1,749,874 | +0.01(+0.02%) |
Nov 11, 2019 | 50.94 | 50.94 | 50.92 | 50.93 | 684,906 | +0.00(+0.00%) |
Nov 08, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 766,600 | +0.01(+0.02%) |
Nov 07, 2019 | 50.93 | 50.93 | 50.91 | 50.92 | 1,403,336 | -0.01(-0.02%) |
Nov 06, 2019 | 50.92 | 50.93 | 50.90 | 50.93 | 1,162,536 | +0.03(+0.06%) |
Nov 05, 2019 | 50.89 | 50.91 | 50.89 | 50.90 | 1,522,723 | +0.00(+0.00%) |
Nov 04, 2019 | 50.90 | 50.91 | 50.89 | 50.90 | 2,206,719 | +0.02(+0.03%) |
Nov 01, 2019 | 50.90 | 50.92 | 50.88 | 50.88 | 2,734,700 | -0.11(-0.21%) |
Oct 31, 2019 | 51.00 | 51.01 | 50.99 | 50.99 | 1,427,106 | -0.01(-0.02%) |
Oct 30, 2019 | 51.01 | 51.01 | 50.99 | 51.00 | 495,921 | +0.00(+0.00%) |
Oct 29, 2019 | 50.99 | 51.00 | 50.99 | 51.00 | 1,470,511 | +0.02(+0.04%) |
Oct 28, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 1,323,476 | +0.00(+0.00%) |
Oct 25, 2019 | 50.99 | 51.00 | 50.97 | 50.98 | 859,900 | +0.00(+0.00%) |
Oct 24, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 868,144 | +0.00(+0.00%) |
Oct 23, 2019 | 50.97 | 50.98 | 50.96 | 50.98 | 773,614 | +0.01(+0.02%) |
Oct 22, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 762,057 | +0.01(+0.02%) |
Oct 21, 2019 | 50.94 | 50.97 | 50.93 | 50.96 | 1,244,488 | +0.03(+0.06%) |
Oct 18, 2019 | 50.94 | 50.96 | 50.93 | 50.93 | 905,700 | -0.01(-0.02%) |
Oct 17, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 795,100 | +0.01(+0.02%) |
Oct 16, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 915,137 | +0.01(+0.02%) |
Oct 15, 2019 | 50.93 | 50.93 | 50.92 | 50.92 | 789,274 | +0.00(+0.00%) |
Oct 14, 2019 | 50.91 | 50.92 | 50.90 | 50.92 | 533,545 | +0.01(+0.02%) |
Oct 11, 2019 | 50.91 | 50.92 | 50.89 | 50.91 | 1,140,800 | +0.01(+0.02%) |
Oct 10, 2019 | 50.89 | 50.91 | 50.89 | 50.90 | 1,256,278 | +0.00(+0.01%) |
Oct 09, 2019 | 50.88 | 50.90 | 50.87 | 50.90 | 1,171,555 | +0.03(+0.05%) |
Oct 08, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 857,296 | +0.00(+0.00%) |
Oct 07, 2019 | 50.89 | 50.89 | 50.86 | 50.87 | 1,981,626 | +0.00(+0.00%) |
Oct 04, 2019 | 50.87 | 50.88 | 50.86 | 50.87 | 809,200 | -0.01(-0.02%) |
Oct 03, 2019 | 50.87 | 50.88 | 50.86 | 50.88 | 1,289,205 | +0.00(+0.00%) |
Oct 02, 2019 | 50.88 | 50.88 | 50.86 | 50.88 | 1,878,785 | +0.01(+0.02%) |
Oct 01, 2019 | 50.88 | 50.88 | 50.85 | 50.87 | 1,049,910 | -0.10(-0.20%) |
Sep 30, 2019 | 50.97 | 50.98 | 50.96 | 50.97 | 1,049,255 | +0.00(+0.00%) |
Sep 27, 2019 | 50.96 | 50.97 | 50.95 | 50.97 | 1,068,700 | +0.00(+0.01%) |
Sep 26, 2019 | 50.94 | 50.97 | 50.94 | 50.97 | 1,572,097 | +0.02(+0.03%) |
Sep 25, 2019 | 50.94 | 50.95 | 50.93 | 50.95 | 775,931 | +0.02(+0.04%) |
Sep 24, 2019 | 50.93 | 50.95 | 50.91 | 50.93 | 3,371,068 | -0.01(-0.02%) |
Sep 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 563,278 | +0.00(+0.00%) |
Sep 20, 2019 | 50.94 | 50.94 | 50.92 | 50.94 | 736,000 | +0.01(+0.02%) |
Sep 19, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 596,233 | +0.01(+0.02%) |
Sep 18, 2019 | 50.90 | 50.92 | 50.90 | 50.92 | 701,066 | +0.02(+0.04%) |
Sep 17, 2019 | 50.92 | 50.93 | 50.90 | 50.90 | 1,593,604 | -0.02(-0.05%) |
Sep 16, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,131,125 | +0.02(+0.03%) |
Sep 13, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 864,900 | +0.02(+0.04%) |
Sep 12, 2019 | 50.88 | 50.90 | 50.87 | 50.89 | 633,008 | +0.02(+0.05%) |
Sep 11, 2019 | 50.87 | 50.89 | 50.86 | 50.87 | 2,050,453 | -0.02(-0.03%) |
Sep 10, 2019 | 50.85 | 50.89 | 50.85 | 50.88 | 1,746,381 | +0.04(+0.08%) |
Sep 09, 2019 | 50.87 | 50.88 | 50.84 | 50.84 | 960,513 | -0.05(-0.10%) |
Sep 06, 2019 | 50.83 | 50.89 | 50.83 | 50.89 | 1,311,600 | +0.06(+0.12%) |
Sep 05, 2019 | 50.83 | 50.86 | 50.83 | 50.83 | 1,162,688 | -0.01(-0.02%) |
Sep 04, 2019 | 50.84 | 50.84 | 50.82 | 50.84 | 1,141,476 | +0.02(+0.04%) |
Sep 03, 2019 | 50.82 | 50.83 | 50.81 | 50.82 | 1,029,863 | -0.12(-0.24%) |
Aug 30, 2019 | 50.92 | 50.95 | 50.92 | 50.94 | 1,206,300 | +0.01(+0.02%) |
Aug 29, 2019 | 50.90 | 50.93 | 50.89 | 50.93 | 837,775 | +0.03(+0.06%) |
Aug 28, 2019 | 50.89 | 50.91 | 50.88 | 50.90 | 940,601 | +0.03(+0.06%) |
Aug 27, 2019 | 50.87 | 50.90 | 50.87 | 50.87 | 1,754,109 | -0.01(-0.01%) |
Aug 26, 2019 | 50.89 | 50.90 | 50.87 | 50.88 | 2,357,474 | -0.01(-0.02%) |
Aug 23, 2019 | 50.87 | 50.90 | 50.87 | 50.88 | 986,000 | +0.01(+0.02%) |
Aug 22, 2019 | 50.86 | 50.89 | 50.86 | 50.88 | 1,156,033 | +0.02(+0.05%) |
Aug 21, 2019 | 50.85 | 50.87 | 50.85 | 50.85 | 1,205,044 | -0.02(-0.04%) |
Aug 20, 2019 | 50.85 | 50.87 | 50.85 | 50.87 | 834,669 | +0.02(+0.04%) |
Aug 19, 2019 | 50.84 | 50.85 | 50.83 | 50.85 | 585,676 | +0.02(+0.03%) |
Aug 16, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 1,049,600 | +0.01(+0.01%) |
Aug 15, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,144,120 | +0.00(+0.00%) |
Aug 14, 2019 | 50.83 | 50.85 | 50.82 | 50.83 | 1,031,364 | +0.01(+0.02%) |
Aug 13, 2019 | 50.84 | 50.84 | 50.82 | 50.82 | 1,213,619 | -0.01(-0.02%) |
Aug 12, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 689,021 | +0.01(+0.02%) |
Aug 09, 2019 | 50.83 | 50.84 | 50.82 | 50.82 | 1,405,300 | -0.01(-0.02%) |
Aug 08, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,028,687 | +0.02(+0.04%) |
Aug 07, 2019 | 50.81 | 50.84 | 50.81 | 50.81 | 3,082,957 | -0.00(-0.01%) |
Aug 06, 2019 | 50.82 | 50.83 | 50.81 | 50.81 | 1,456,913 | +0.00(+0.01%) |
Aug 05, 2019 | 50.84 | 50.84 | 50.81 | 50.81 | 1,352,979 | -0.03(-0.07%) |
Aug 02, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 976,200 | +0.02(+0.03%) |
Aug 01, 2019 | 50.83 | 50.85 | 50.83 | 50.83 | 1,683,147 | -0.11(-0.22%) |
Jul 31, 2019 | 50.95 | 50.97 | 50.94 | 50.94 | 1,730,249 | +0.00(+0.00%) |
Jul 30, 2019 | 50.95 | 50.96 | 50.94 | 50.94 | 2,406,319 | +0.01(+0.02%) |
Jul 29, 2019 | 50.95 | 50.96 | 50.93 | 50.93 | 1,273,885 | -0.02(-0.04%) |
Jul 26, 2019 | 50.94 | 50.96 | 50.94 | 50.95 | 791,900 | +0.02(+0.03%) |
Jul 25, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 3,180,054 | +0.01(+0.01%) |
Jul 24, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 1,749,210 | -0.01(-0.02%) |
Jul 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 1,157,142 | +0.00(+0.00%) |
Jul 22, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 721,698 | +0.00(+0.01%) |
Jul 19, 2019 | 50.91 | 50.94 | 50.91 | 50.94 | 2,310,100 | +0.03(+0.05%) |
Jul 18, 2019 | 50.91 | 50.93 | 50.90 | 50.91 | 6,788,750 | +0.00(+0.00%) |
Jul 17, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 1,098,903 | +0.02(+0.04%) |
Jul 16, 2019 | 50.88 | 50.91 | 50.86 | 50.89 | 1,405,294 | +0.01(+0.02%) |
Jul 15, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 901,081 | +0.02(+0.04%) |
Jul 12, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 734,700 | +0.01(+0.02%) |
Jul 11, 2019 | 50.86 | 50.87 | 50.85 | 50.85 | 1,295,405 | +0.00(+0.00%) |
Jul 10, 2019 | 50.85 | 50.86 | 50.84 | 50.85 | 811,433 | +0.00(+0.00%) |
Jul 09, 2019 | 50.84 | 50.87 | 50.84 | 50.85 | 603,114 | +0.01(+0.02%) |
Jul 08, 2019 | 50.85 | 50.85 | 50.83 | 50.84 | 1,106,535 | +0.00(+0.00%) |
Jul 05, 2019 | 50.83 | 50.86 | 50.83 | 50.84 | 722,500 | +0.01(+0.02%) |
Jul 03, 2019 | 50.82 | 50.86 | 50.82 | 50.83 | 783,800 | +0.01(+0.02%) |
Jul 02, 2019 | 50.81 | 50.84 | 50.81 | 50.82 | 1,617,498 | +0.01(+0.02%) |