Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.95 | 44.19 | 43.27 | 43.47 | 3,512,363 | -1.25(-2.80%) |
Jan 30, 2020 | 43.89 | 44.75 | 43.63 | 44.72 | 3,109,038 | +0.73(+1.66%) |
Jan 29, 2020 | 45.10 | 45.46 | 43.97 | 43.99 | 3,125,644 | -1.29(-2.85%) |
Jan 28, 2020 | 48.22 | 48.22 | 45.19 | 45.28 | 4,814,542 | +0.27(+0.59%) |
Jan 27, 2020 | 45.24 | 45.64 | 44.91 | 45.01 | 3,294,599 | -1.05(-2.28%) |
Jan 24, 2020 | 47.22 | 47.22 | 45.62 | 46.07 | 2,195,609 | -1.30(-2.74%) |
Jan 23, 2020 | 47.22 | 47.40 | 46.40 | 47.37 | 1,805,294 | -0.20(-0.42%) |
Jan 22, 2020 | 48.10 | 48.14 | 47.38 | 47.57 | 1,761,702 | -0.36(-0.74%) |
Jan 21, 2020 | 49.04 | 49.04 | 47.66 | 47.92 | 2,493,776 | -1.33(-2.69%) |
Jan 17, 2020 | 49.10 | 49.43 | 48.75 | 49.25 | 2,557,902 | +0.42(+0.86%) |
Jan 16, 2020 | 49.24 | 49.24 | 48.67 | 48.83 | 1,947,541 | -0.07(-0.15%) |
Jan 15, 2020 | 49.13 | 49.43 | 48.72 | 48.90 | 1,306,841 | -0.52(-1.06%) |
Jan 14, 2020 | 48.86 | 49.52 | 48.80 | 49.43 | 2,015,968 | +0.58(+1.18%) |
Jan 13, 2020 | 48.50 | 49.41 | 48.40 | 48.85 | 2,131,737 | +0.55(+1.14%) |
Jan 10, 2020 | 48.97 | 49.23 | 48.18 | 48.30 | 1,798,245 | -0.67(-1.36%) |
Jan 09, 2020 | 49.20 | 49.26 | 48.57 | 48.97 | 2,920,220 | -0.16(-0.34%) |
Jan 08, 2020 | 49.29 | 49.75 | 49.09 | 49.13 | 2,327,394 | -0.12(-0.24%) |
Jan 07, 2020 | 49.20 | 49.97 | 49.07 | 49.25 | 2,795,810 | -0.11(-0.22%) |
Jan 06, 2020 | 49.62 | 50.00 | 49.21 | 49.36 | 2,448,569 | -0.42(-0.85%) |
Jan 03, 2020 | 49.88 | 50.28 | 49.64 | 49.78 | 3,099,922 | -0.67(-1.32%) |
Jan 02, 2020 | 52.02 | 52.04 | 50.40 | 50.45 | 2,695,164 | -1.06(-2.06%) |
Dec 31, 2019 | 51.17 | 51.67 | 51.09 | 51.51 | 1,579,296 | +0.18(+0.36%) |
Dec 30, 2019 | 51.59 | 51.68 | 51.12 | 51.33 | 1,379,393 | -0.18(-0.35%) |
Dec 27, 2019 | 51.74 | 51.79 | 51.36 | 51.51 | 1,507,733 | -0.11(-0.21%) |
Dec 26, 2019 | 51.66 | 51.72 | 50.99 | 51.62 | 1,402,637 | +0.13(+0.25%) |
Dec 24, 2019 | 51.66 | 52.00 | 51.37 | 51.49 | 798,431 | -0.10(-0.19%) |
Dec 23, 2019 | 51.65 | 51.80 | 51.30 | 51.59 | 1,326,203 | -0.11(-0.21%) |
Dec 20, 2019 | 51.56 | 52.11 | 51.21 | 51.70 | 5,766,293 | +0.33(+0.64%) |
Dec 19, 2019 | 51.95 | 52.03 | 51.30 | 51.37 | 1,552,532 | -0.46(-0.89%) |
Dec 18, 2019 | 51.98 | 51.98 | 51.36 | 51.84 | 1,476,362 | -0.12(-0.23%) |
Dec 17, 2019 | 51.29 | 51.98 | 51.26 | 51.95 | 1,500,420 | +0.62(+1.20%) |
Dec 16, 2019 | 51.91 | 52.15 | 51.22 | 51.34 | 2,597,883 | +0.02(+0.04%) |
Dec 13, 2019 | 52.53 | 52.78 | 51.32 | 51.32 | 2,340,276 | -1.49(-2.82%) |
Dec 12, 2019 | 51.80 | 53.35 | 51.54 | 52.81 | 3,864,310 | -0.01(-0.02%) |
Dec 11, 2019 | 52.65 | 53.24 | 52.45 | 52.82 | 1,663,570 | +0.35(+0.66%) |
Dec 10, 2019 | 52.33 | 52.86 | 52.15 | 52.47 | 1,849,721 | -0.01(-0.02%) |
Dec 09, 2019 | 52.71 | 53.15 | 52.48 | 52.48 | 2,185,994 | +0.13(+0.24%) |
Dec 06, 2019 | 52.07 | 52.56 | 51.67 | 52.35 | 2,193,266 | +1.02(+1.98%) |
Dec 05, 2019 | 50.89 | 51.37 | 50.62 | 51.34 | 1,454,870 | +0.60(+1.18%) |
Dec 04, 2019 | 50.68 | 51.32 | 50.54 | 50.74 | 2,015,650 | +0.50(+1.00%) |
Dec 03, 2019 | 50.51 | 50.80 | 49.60 | 50.24 | 2,353,153 | -1.24(-2.40%) |
Dec 02, 2019 | 51.39 | 51.88 | 51.15 | 51.47 | 2,031,426 | +0.25(+0.50%) |
Nov 29, 2019 | 51.24 | 51.41 | 50.95 | 51.22 | 1,769,512 | -0.04(-0.07%) |
Nov 27, 2019 | 50.90 | 51.36 | 50.72 | 51.26 | 1,603,135 | +0.35(+0.70%) |
Nov 26, 2019 | 50.74 | 51.18 | 50.59 | 50.90 | 1,938,648 | +0.08(+0.16%) |
Nov 25, 2019 | 50.42 | 51.11 | 50.16 | 50.82 | 1,639,823 | +0.62(+1.23%) |
Nov 22, 2019 | 49.62 | 50.45 | 49.62 | 50.20 | 1,400,996 | +0.91(+1.84%) |
Nov 21, 2019 | 49.32 | 49.68 | 48.97 | 49.29 | 1,557,119 | +0.13(+0.26%) |
Nov 20, 2019 | 49.43 | 50.01 | 48.99 | 49.17 | 2,519,240 | -0.64(-1.28%) |
Nov 19, 2019 | 50.77 | 50.84 | 49.72 | 49.80 | 1,267,671 | -0.60(-1.19%) |
Nov 18, 2019 | 49.85 | 50.43 | 49.40 | 50.40 | 1,493,753 | +0.46(+0.93%) |
Nov 15, 2019 | 49.85 | 50.15 | 49.66 | 49.94 | 1,369,306 | +0.42(+0.84%) |
Nov 14, 2019 | 49.45 | 49.98 | 49.32 | 49.52 | 1,209,658 | -0.16(-0.33%) |
Nov 13, 2019 | 50.08 | 50.25 | 49.67 | 49.68 | 1,511,970 | -0.57(-1.14%) |
Nov 12, 2019 | 50.44 | 50.93 | 50.06 | 50.26 | 2,024,446 | -0.15(-0.29%) |
Nov 11, 2019 | 50.10 | 50.56 | 49.58 | 50.40 | 1,447,656 | -0.09(-0.18%) |
Nov 08, 2019 | 50.16 | 50.49 | 49.70 | 50.49 | 1,790,309 | +0.04(+0.07%) |
Nov 07, 2019 | 50.72 | 50.88 | 50.29 | 50.46 | 1,339,756 | +0.35(+0.69%) |
Nov 06, 2019 | 50.46 | 50.46 | 49.93 | 50.11 | 1,735,793 | -0.30(-0.59%) |
Nov 05, 2019 | 51.18 | 51.26 | 50.36 | 50.41 | 2,024,003 | -0.40(-0.79%) |
Nov 04, 2019 | 50.89 | 51.16 | 50.16 | 50.81 | 1,627,504 | +0.51(+1.01%) |
Nov 01, 2019 | 49.46 | 50.86 | 49.45 | 50.30 | 2,555,289 | +1.36(+2.79%) |
Oct 31, 2019 | 48.86 | 49.30 | 48.44 | 48.94 | 3,273,146 | -0.46(-0.94%) |
Oct 30, 2019 | 49.17 | 49.55 | 48.80 | 49.40 | 1,962,120 | -0.25(-0.49%) |
Oct 29, 2019 | 49.60 | 50.04 | 49.41 | 49.65 | 2,144,766 | -0.09(-0.18%) |
Oct 28, 2019 | 49.07 | 50.05 | 49.07 | 49.74 | 2,287,502 | +0.83(+1.69%) |
Oct 25, 2019 | 48.03 | 49.25 | 48.00 | 48.91 | 2,395,295 | +1.01(+2.11%) |
Oct 24, 2019 | 48.46 | 48.79 | 47.47 | 47.90 | 2,263,758 | -0.24(-0.49%) |
Oct 23, 2019 | 48.30 | 48.58 | 47.93 | 48.14 | 3,066,958 | -0.15(-0.32%) |
Oct 22, 2019 | 47.37 | 48.61 | 46.80 | 48.29 | 4,161,261 | +1.23(+2.61%) |
Oct 21, 2019 | 47.91 | 48.23 | 46.98 | 47.07 | 2,779,623 | +0.10(+0.21%) |
Oct 18, 2019 | 47.17 | 47.55 | 46.91 | 46.97 | 1,685,993 | -0.06(-0.14%) |
Oct 17, 2019 | 47.39 | 47.67 | 46.48 | 47.03 | 1,720,851 | +0.21(+0.45%) |
Oct 16, 2019 | 47.59 | 48.26 | 46.61 | 46.82 | 2,207,934 | -1.17(-2.44%) |
Oct 15, 2019 | 46.87 | 48.59 | 46.85 | 47.99 | 2,277,702 | +0.98(+2.09%) |
Oct 14, 2019 | 46.99 | 47.44 | 46.84 | 47.01 | 2,913,592 | -0.86(-1.80%) |
Oct 11, 2019 | 46.51 | 48.16 | 46.44 | 47.87 | 3,249,956 | +2.24(+4.92%) |
Oct 10, 2019 | 44.79 | 45.73 | 44.76 | 45.63 | 1,866,732 | +1.28(+2.89%) |
Oct 09, 2019 | 44.65 | 44.65 | 43.99 | 44.35 | 1,935,290 | +0.14(+0.31%) |
Oct 08, 2019 | 44.77 | 44.96 | 44.15 | 44.21 | 1,540,543 | -0.94(-2.07%) |
Oct 07, 2019 | 45.46 | 45.94 | 44.96 | 45.15 | 1,579,194 | -0.36(-0.80%) |
Oct 04, 2019 | 45.18 | 45.56 | 45.08 | 45.51 | 1,781,396 | +0.46(+1.03%) |
Oct 03, 2019 | 44.57 | 45.06 | 43.89 | 45.05 | 1,788,069 | +0.23(+0.51%) |
Oct 02, 2019 | 45.26 | 45.43 | 44.46 | 44.82 | 2,507,286 | -0.99(-2.16%) |
Oct 01, 2019 | 46.82 | 47.58 | 45.73 | 45.81 | 2,287,722 | -0.45(-0.98%) |
Sep 30, 2019 | 45.45 | 46.48 | 45.15 | 46.27 | 2,018,406 | +0.82(+1.80%) |
Sep 27, 2019 | 45.28 | 45.74 | 44.97 | 45.45 | 2,301,873 | +0.61(+1.36%) |
Sep 26, 2019 | 46.02 | 46.27 | 44.57 | 44.84 | 3,236,248 | -1.76(-3.78%) |
Sep 25, 2019 | 45.54 | 46.80 | 45.34 | 46.60 | 3,924,556 | +0.95(+2.07%) |
Sep 24, 2019 | 47.38 | 47.52 | 45.23 | 45.66 | 4,069,055 | -2.01(-4.22%) |
Sep 23, 2019 | 46.61 | 47.85 | 46.33 | 47.67 | 3,368,728 | +0.22(+0.46%) |
Sep 20, 2019 | 47.59 | 48.15 | 47.19 | 47.45 | 4,369,737 | -0.09(-0.19%) |
Sep 19, 2019 | 46.97 | 47.93 | 46.94 | 47.54 | 3,187,552 | -0.15(-0.32%) |
Sep 18, 2019 | 47.61 | 48.00 | 47.16 | 47.69 | 3,182,852 | -0.18(-0.38%) |
Sep 17, 2019 | 47.09 | 47.96 | 46.57 | 47.87 | 2,040,901 | -0.06(-0.13%) |
Sep 16, 2019 | 47.16 | 48.66 | 47.08 | 47.94 | 2,403,085 | -0.40(-0.82%) |
Sep 13, 2019 | 49.05 | 49.20 | 48.27 | 48.33 | 2,174,333 | -0.08(-0.17%) |
Sep 12, 2019 | 48.17 | 48.56 | 47.13 | 48.41 | 3,064,677 | +0.39(+0.81%) |
Sep 11, 2019 | 47.47 | 48.11 | 46.58 | 48.03 | 2,182,609 | +0.57(+1.20%) |
Sep 10, 2019 | 46.45 | 47.46 | 46.13 | 47.46 | 2,200,167 | +1.26(+2.73%) |
Sep 09, 2019 | 45.51 | 46.30 | 45.50 | 46.20 | 1,920,677 | +0.96(+2.13%) |
Sep 06, 2019 | 45.52 | 45.60 | 44.66 | 45.23 | 1,859,278 | -0.17(-0.38%) |
Sep 05, 2019 | 45.09 | 45.69 | 44.93 | 45.40 | 2,075,411 | +0.95(+2.13%) |
Sep 04, 2019 | 44.33 | 44.62 | 43.87 | 44.46 | 2,235,936 | +0.67(+1.52%) |
Sep 03, 2019 | 43.61 | 43.81 | 43.07 | 43.79 | 1,826,190 | -0.38(-0.86%) |
Aug 30, 2019 | 44.42 | 44.75 | 43.94 | 44.17 | 2,639,319 | +0.15(+0.35%) |
Aug 29, 2019 | 43.25 | 44.09 | 43.20 | 44.01 | 2,323,731 | +1.36(+3.19%) |
Aug 28, 2019 | 41.86 | 42.72 | 41.57 | 42.65 | 1,526,731 | +0.62(+1.48%) |
Aug 27, 2019 | 43.03 | 43.14 | 41.99 | 42.03 | 1,413,999 | -0.71(-1.67%) |
Aug 26, 2019 | 42.76 | 43.04 | 42.37 | 42.74 | 1,475,709 | +0.41(+0.96%) |
Aug 23, 2019 | 43.56 | 43.83 | 42.17 | 42.34 | 2,387,253 | -1.79(-4.05%) |
Aug 22, 2019 | 44.57 | 44.59 | 43.87 | 44.12 | 1,499,388 | -0.23(-0.53%) |
Aug 21, 2019 | 44.79 | 44.95 | 44.32 | 44.36 | 1,855,606 | +0.14(+0.33%) |
Aug 20, 2019 | 44.40 | 44.95 | 44.13 | 44.21 | 1,670,676 | -0.79(-1.76%) |
Aug 19, 2019 | 44.80 | 45.42 | 44.74 | 45.01 | 2,176,751 | +1.04(+2.36%) |
Aug 16, 2019 | 43.29 | 44.36 | 43.20 | 43.97 | 1,531,581 | +0.95(+2.20%) |
Aug 15, 2019 | 43.92 | 44.06 | 42.69 | 43.02 | 1,831,270 | -0.70(-1.61%) |
Aug 14, 2019 | 44.44 | 44.81 | 43.71 | 43.73 | 2,423,533 | -1.51(-3.35%) |
Aug 13, 2019 | 44.37 | 46.15 | 44.14 | 45.24 | 2,781,550 | +0.73(+1.64%) |
Aug 12, 2019 | 45.83 | 45.83 | 44.26 | 44.51 | 1,977,285 | -1.53(-3.33%) |
Aug 09, 2019 | 46.63 | 46.81 | 45.62 | 46.04 | 1,664,213 | -1.00(-2.13%) |
Aug 08, 2019 | 46.67 | 47.24 | 46.38 | 47.04 | 1,524,233 | +0.83(+1.80%) |
Aug 07, 2019 | 45.76 | 46.38 | 45.49 | 46.21 | 2,130,045 | -0.08(-0.18%) |
Aug 06, 2019 | 45.93 | 46.38 | 45.27 | 46.30 | 1,630,609 | +0.53(+1.16%) |
Aug 05, 2019 | 46.46 | 46.64 | 45.40 | 45.76 | 2,359,251 | -1.64(-3.46%) |
Aug 02, 2019 | 47.70 | 48.04 | 46.74 | 47.40 | 2,002,223 | -0.44(-0.92%) |
Aug 01, 2019 | 48.56 | 49.36 | 47.36 | 47.85 | 3,196,190 | -1.19(-2.43%) |
Jul 31, 2019 | 50.75 | 50.85 | 48.87 | 49.04 | 3,203,270 | -1.69(-3.32%) |
Jul 30, 2019 | 49.93 | 50.73 | 49.70 | 50.72 | 1,877,690 | +0.47(+0.93%) |
Jul 29, 2019 | 50.41 | 50.60 | 49.99 | 50.25 | 1,721,583 | -0.39(-0.77%) |
Jul 26, 2019 | 50.54 | 50.76 | 50.30 | 50.64 | 2,125,095 | -0.04(-0.07%) |
Jul 25, 2019 | 51.12 | 51.18 | 50.53 | 50.68 | 1,911,711 | -0.34(-0.67%) |
Jul 24, 2019 | 50.54 | 51.14 | 50.49 | 51.02 | 1,660,808 | +0.00(+0.00%) |
Jul 23, 2019 | 51.04 | 51.40 | 50.18 | 51.02 | 2,123,373 | +0.28(+0.55%) |
Jul 22, 2019 | 51.44 | 51.55 | 49.97 | 50.74 | 3,240,460 | -0.40(-0.78%) |
Jul 19, 2019 | 50.02 | 51.32 | 49.53 | 51.14 | 4,454,240 | +1.82(+3.69%) |
Jul 18, 2019 | 49.32 | 49.84 | 48.82 | 49.32 | 2,751,953 | -0.01(-0.02%) |
Jul 17, 2019 | 49.90 | 50.08 | 49.12 | 49.33 | 2,266,663 | -0.78(-1.55%) |
Jul 16, 2019 | 49.93 | 50.84 | 49.68 | 50.10 | 2,457,549 | +0.30(+0.60%) |
Jul 15, 2019 | 50.08 | 50.24 | 49.34 | 49.80 | 1,639,130 | +0.05(+0.11%) |
Jul 12, 2019 | 49.06 | 49.85 | 48.92 | 49.75 | 2,114,339 | +0.96(+1.98%) |
Jul 11, 2019 | 48.68 | 48.92 | 48.11 | 48.78 | 2,257,438 | -0.06(-0.13%) |
Jul 10, 2019 | 49.57 | 49.77 | 48.81 | 48.85 | 1,695,916 | -0.32(-0.64%) |
Jul 09, 2019 | 48.80 | 49.26 | 48.32 | 49.16 | 3,460,988 | -0.03(-0.05%) |
Jul 08, 2019 | 49.64 | 49.94 | 48.90 | 49.19 | 2,219,483 | -0.69(-1.37%) |
Jul 05, 2019 | 49.37 | 50.06 | 49.11 | 49.88 | 2,021,297 | +0.02(+0.04%) |
Jul 03, 2019 | 49.87 | 50.03 | 49.65 | 49.86 | 1,009,816 | +0.14(+0.27%) |
Jul 02, 2019 | 49.93 | 49.96 | 49.60 | 49.72 | 2,030,502 | -0.48(-0.95%) |
Jul 01, 2019 | 50.13 | 50.34 | 49.76 | 50.20 | 1,885,339 | +0.51(+1.03%) |
Jun 28, 2019 | 49.51 | 49.73 | 49.06 | 49.69 | 2,505,357 | +0.48(+0.97%) |
Jun 27, 2019 | 49.59 | 49.70 | 49.02 | 49.21 | 1,767,576 | -0.14(-0.27%) |
Jun 26, 2019 | 49.08 | 49.62 | 48.59 | 49.34 | 3,716,335 | +0.74(+1.53%) |
Jun 25, 2019 | 48.37 | 49.42 | 48.15 | 48.60 | 3,664,562 | +0.49(+1.02%) |
Jun 24, 2019 | 48.14 | 48.54 | 47.57 | 48.11 | 2,725,177 | -0.18(-0.37%) |
Jun 21, 2019 | 48.32 | 48.68 | 48.05 | 48.29 | 4,610,124 | +0.12(+0.24%) |
Jun 20, 2019 | 49.23 | 49.60 | 47.82 | 48.17 | 4,121,464 | -0.39(-0.81%) |
Jun 19, 2019 | 48.11 | 49.05 | 47.92 | 48.56 | 6,196,112 | +1.46(+3.10%) |
Jun 18, 2019 | 45.92 | 47.61 | 45.92 | 47.11 | 3,198,326 | +1.67(+3.68%) |
Jun 17, 2019 | 45.66 | 46.16 | 45.03 | 45.43 | 2,891,525 | -0.85(-1.84%) |
Jun 14, 2019 | 46.47 | 46.68 | 46.14 | 46.28 | 1,735,359 | -0.39(-0.84%) |
Jun 13, 2019 | 46.02 | 46.94 | 45.97 | 46.68 | 2,204,532 | +0.90(+1.98%) |
Jun 12, 2019 | 46.17 | 46.39 | 45.70 | 45.77 | 1,870,784 | -0.55(-1.18%) |
Jun 11, 2019 | 46.66 | 46.81 | 46.07 | 46.32 | 2,470,749 | +0.72(+1.57%) |
Jun 10, 2019 | 45.75 | 46.25 | 45.47 | 45.60 | 4,663,051 | +0.09(+0.20%) |
Jun 07, 2019 | 45.17 | 45.70 | 44.63 | 45.51 | 2,506,580 | +0.38(+0.83%) |
Jun 06, 2019 | 45.39 | 45.63 | 44.79 | 45.14 | 3,877,725 | -0.15(-0.34%) |
Jun 05, 2019 | 45.03 | 45.30 | 44.37 | 45.29 | 3,154,863 | +0.39(+0.88%) |
Jun 04, 2019 | 44.98 | 45.15 | 44.38 | 44.89 | 4,200,379 | +0.33(+0.74%) |
Jun 03, 2019 | 42.97 | 44.59 | 42.96 | 44.56 | 3,834,164 | +1.59(+3.71%) |
May 31, 2019 | 42.73 | 43.45 | 42.19 | 42.97 | 4,032,602 | -1.15(-2.60%) |
May 30, 2019 | 44.86 | 45.43 | 43.97 | 44.12 | 3,261,517 | -1.32(-2.92%) |
May 29, 2019 | 45.15 | 45.66 | 44.91 | 45.44 | 3,207,015 | -0.22(-0.49%) |
May 28, 2019 | 45.80 | 46.08 | 45.26 | 45.66 | 4,038,655 | -0.13(-0.29%) |
May 24, 2019 | 46.55 | 46.86 | 45.76 | 45.80 | 2,028,588 | -0.21(-0.45%) |
May 23, 2019 | 46.46 | 46.47 | 45.66 | 46.00 | 2,785,305 | -1.33(-2.82%) |
May 22, 2019 | 47.66 | 47.89 | 47.00 | 47.34 | 2,237,961 | -0.72(-1.49%) |
May 21, 2019 | 47.54 | 48.26 | 47.40 | 48.05 | 1,978,351 | +0.95(+2.01%) |
May 20, 2019 | 47.38 | 47.67 | 47.04 | 47.11 | 2,167,017 | -0.60(-1.26%) |
May 17, 2019 | 48.31 | 48.54 | 47.01 | 47.71 | 3,027,021 | -1.51(-3.07%) |
May 16, 2019 | 49.40 | 49.63 | 48.91 | 49.22 | 1,310,279 | +0.10(+0.20%) |
May 15, 2019 | 48.48 | 49.33 | 48.23 | 49.12 | 1,574,336 | -0.28(-0.56%) |
May 14, 2019 | 49.16 | 49.70 | 48.91 | 49.40 | 2,019,242 | +0.44(+0.90%) |
May 13, 2019 | 49.59 | 49.95 | 48.38 | 48.96 | 3,643,888 | -1.89(-3.71%) |
May 10, 2019 | 50.47 | 50.96 | 49.93 | 50.85 | 2,179,169 | +0.21(+0.42%) |
May 09, 2019 | 49.67 | 50.80 | 49.23 | 50.63 | 2,397,648 | +0.13(+0.25%) |
May 08, 2019 | 50.02 | 51.19 | 49.98 | 50.51 | 3,094,429 | +0.21(+0.43%) |
May 07, 2019 | 50.31 | 50.60 | 49.64 | 50.29 | 2,437,905 | -0.45(-0.88%) |
May 06, 2019 | 50.44 | 50.98 | 50.26 | 50.74 | 1,876,882 | -0.87(-1.68%) |
May 03, 2019 | 50.49 | 51.85 | 50.47 | 51.61 | 2,351,085 | +1.57(+3.13%) |
May 02, 2019 | 49.77 | 50.47 | 49.51 | 50.04 | 2,686,195 | +0.04(+0.09%) |
May 01, 2019 | 50.99 | 51.22 | 49.91 | 50.00 | 2,499,565 | -1.09(-2.14%) |
Apr 30, 2019 | 50.84 | 51.34 | 50.46 | 51.09 | 3,049,071 | +0.17(+0.33%) |
Apr 29, 2019 | 50.31 | 50.97 | 50.12 | 50.92 | 2,569,249 | +0.44(+0.87%) |
Apr 26, 2019 | 51.37 | 51.50 | 50.41 | 50.48 | 2,524,788 | -0.90(-1.76%) |
Apr 25, 2019 | 52.17 | 52.55 | 51.20 | 51.38 | 2,903,015 | -0.82(-1.58%) |
Apr 24, 2019 | 52.25 | 52.99 | 51.99 | 52.21 | 3,134,283 | -0.27(-0.51%) |
Apr 23, 2019 | 51.64 | 52.79 | 50.84 | 52.48 | 5,368,918 | +1.47(+2.88%) |
Apr 22, 2019 | 51.50 | 51.61 | 50.82 | 51.01 | 2,705,805 | -0.47(-0.90%) |
Apr 18, 2019 | 51.94 | 52.09 | 51.33 | 51.47 | 4,022,883 | -0.45(-0.86%) |
Apr 17, 2019 | 52.67 | 53.08 | 51.87 | 51.92 | 2,318,343 | -0.20(-0.38%) |
Apr 16, 2019 | 52.03 | 52.27 | 51.77 | 52.12 | 1,960,386 | +0.29(+0.55%) |
Apr 15, 2019 | 52.37 | 52.37 | 51.73 | 51.83 | 2,227,270 | -0.57(-1.09%) |
Apr 12, 2019 | 52.28 | 52.70 | 51.91 | 52.41 | 2,466,813 | +0.78(+1.51%) |
Apr 11, 2019 | 52.14 | 52.29 | 51.30 | 51.63 | 2,666,644 | -0.50(-0.96%) |
Apr 10, 2019 | 52.77 | 52.88 | 51.80 | 52.13 | 2,311,644 | -0.55(-1.04%) |
Apr 09, 2019 | 53.78 | 53.78 | 52.60 | 52.67 | 2,156,541 | -1.47(-2.71%) |
Apr 08, 2019 | 54.34 | 54.34 | 53.79 | 54.14 | 1,931,350 | -0.19(-0.35%) |
Apr 05, 2019 | 54.51 | 54.76 | 54.08 | 54.33 | 2,059,308 | -0.01(-0.02%) |
Apr 04, 2019 | 54.36 | 54.54 | 54.05 | 54.34 | 1,981,537 | +0.11(+0.20%) |
Apr 03, 2019 | 53.79 | 54.48 | 53.74 | 54.23 | 2,658,560 | +0.98(+1.83%) |
Apr 02, 2019 | 53.64 | 53.64 | 52.83 | 53.26 | 1,871,721 | -0.20(-0.37%) |
Apr 01, 2019 | 53.01 | 53.49 | 52.59 | 53.45 | 2,625,166 | +1.22(+2.33%) |
Mar 29, 2019 | 52.02 | 52.64 | 51.96 | 52.24 | 3,219,714 | +0.65(+1.27%) |
Mar 28, 2019 | 51.58 | 51.74 | 50.98 | 51.58 | 1,773,620 | +0.39(+0.77%) |
Mar 27, 2019 | 50.67 | 51.26 | 50.51 | 51.19 | 2,594,050 | +0.57(+1.12%) |
Mar 26, 2019 | 51.06 | 51.15 | 50.27 | 50.62 | 2,167,507 | +0.05(+0.11%) |
Mar 25, 2019 | 50.63 | 51.11 | 50.19 | 50.57 | 1,691,827 | -0.11(-0.21%) |
Mar 22, 2019 | 51.77 | 51.87 | 50.38 | 50.67 | 2,464,158 | -1.62(-3.09%) |
Mar 21, 2019 | 51.35 | 52.47 | 51.23 | 52.29 | 1,813,701 | +0.60(+1.15%) |
Mar 20, 2019 | 52.46 | 52.46 | 50.96 | 51.69 | 1,824,879 | -0.73(-1.39%) |
Mar 19, 2019 | 52.70 | 53.07 | 52.12 | 52.42 | 2,754,644 | +0.05(+0.10%) |
Mar 18, 2019 | 52.33 | 52.89 | 52.05 | 52.37 | 2,655,842 | +0.34(+0.65%) |
Mar 15, 2019 | 52.26 | 52.73 | 51.71 | 52.03 | 4,886,359 | -0.26(-0.49%) |
Mar 14, 2019 | 52.62 | 52.64 | 52.16 | 52.29 | 2,853,015 | -0.60(-1.14%) |
Mar 13, 2019 | 52.92 | 53.20 | 52.66 | 52.89 | 2,304,027 | +0.39(+0.74%) |
Mar 12, 2019 | 52.62 | 52.99 | 52.41 | 52.50 | 1,972,374 | +0.08(+0.15%) |
Mar 11, 2019 | 51.19 | 52.44 | 50.97 | 52.42 | 3,027,188 | +1.05(+2.04%) |
Mar 08, 2019 | 51.98 | 51.98 | 51.21 | 51.37 | 2,265,167 | -1.08(-2.07%) |
Mar 07, 2019 | 52.89 | 52.98 | 52.36 | 52.46 | 2,959,819 | -0.57(-1.07%) |
Mar 06, 2019 | 53.77 | 53.83 | 53.00 | 53.03 | 2,032,946 | -0.64(-1.19%) |
Mar 05, 2019 | 54.03 | 54.15 | 53.56 | 53.67 | 2,030,017 | -0.43(-0.79%) |
Mar 04, 2019 | 53.78 | 54.46 | 53.35 | 54.09 | 2,335,680 | +0.43(+0.80%) |
Mar 01, 2019 | 54.03 | 54.33 | 53.23 | 53.67 | 2,255,044 | -0.18(-0.33%) |
Feb 28, 2019 | 54.21 | 54.21 | 53.60 | 53.85 | 2,723,253 | -0.29(-0.54%) |
Feb 27, 2019 | 54.14 | 54.61 | 53.76 | 54.14 | 3,044,672 | -0.14(-0.26%) |
Feb 26, 2019 | 54.37 | 54.86 | 54.16 | 54.28 | 1,437,558 | -0.36(-0.65%) |
Feb 25, 2019 | 54.55 | 54.75 | 54.21 | 54.64 | 1,956,497 | +0.24(+0.44%) |
Feb 22, 2019 | 54.73 | 55.15 | 54.20 | 54.40 | 2,083,949 | +0.12(+0.21%) |
Feb 21, 2019 | 54.62 | 54.85 | 54.00 | 54.28 | 2,515,228 | -0.37(-0.68%) |
Feb 20, 2019 | 53.49 | 54.88 | 53.33 | 54.65 | 2,645,773 | +1.41(+2.65%) |
Feb 19, 2019 | 52.67 | 53.39 | 52.60 | 53.24 | 3,051,614 | +0.35(+0.66%) |
Feb 15, 2019 | 53.89 | 54.12 | 52.49 | 52.89 | 4,445,969 | -0.20(-0.39%) |
Feb 14, 2019 | 53.96 | 54.01 | 52.57 | 53.10 | 5,295,101 | -1.35(-2.48%) |
Feb 13, 2019 | 55.13 | 55.22 | 54.07 | 54.45 | 2,436,912 | -0.29(-0.54%) |
Feb 12, 2019 | 53.70 | 54.88 | 53.52 | 54.74 | 2,734,468 | +1.49(+2.80%) |
Feb 11, 2019 | 53.03 | 53.37 | 52.48 | 53.25 | 2,920,911 | +0.07(+0.13%) |
Feb 08, 2019 | 52.73 | 53.22 | 52.32 | 53.18 | 3,144,710 | +0.43(+0.81%) |
Feb 07, 2019 | 53.32 | 53.68 | 52.32 | 52.75 | 3,115,149 | -0.98(-1.82%) |
Feb 06, 2019 | 54.33 | 54.54 | 53.58 | 53.73 | 3,522,535 | -0.84(-1.53%) |
Feb 05, 2019 | 55.05 | 55.05 | 54.36 | 54.57 | 2,649,158 | -0.64(-1.16%) |
Feb 04, 2019 | 54.65 | 55.39 | 54.34 | 55.21 | 2,846,124 | +0.55(+1.01%) |