Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.38 | 48.46 | 47.71 | 47.83 | 10,051,649 | -0.98(-2.01%) |
Jan 30, 2020 | 47.91 | 48.84 | 47.72 | 48.81 | 6,979,227 | +0.49(+1.00%) |
Jan 29, 2020 | 49.03 | 49.23 | 48.29 | 48.32 | 6,565,260 | -0.60(-1.23%) |
Jan 28, 2020 | 48.90 | 49.28 | 48.63 | 48.92 | 6,650,726 | +0.42(+0.87%) |
Jan 27, 2020 | 48.34 | 48.92 | 48.22 | 48.50 | 9,760,478 | -0.86(-1.73%) |
Jan 24, 2020 | 50.22 | 50.31 | 48.87 | 49.36 | 11,349,827 | -0.90(-1.79%) |
Jan 23, 2020 | 49.99 | 50.34 | 49.48 | 50.26 | 6,217,033 | +0.08(+0.16%) |
Jan 22, 2020 | 50.20 | 50.34 | 50.00 | 50.18 | 4,822,691 | +0.04(+0.09%) |
Jan 21, 2020 | 50.43 | 50.67 | 50.12 | 50.13 | 5,696,513 | -0.65(-1.29%) |
Jan 17, 2020 | 51.11 | 51.15 | 50.70 | 50.79 | 9,531,494 | +0.11(+0.23%) |
Jan 16, 2020 | 50.22 | 50.73 | 50.21 | 50.67 | 8,346,154 | +0.71(+1.43%) |
Jan 15, 2020 | 50.17 | 50.35 | 49.72 | 49.96 | 11,767,064 | -0.64(-1.26%) |
Jan 14, 2020 | 50.47 | 50.92 | 50.30 | 50.59 | 5,122,940 | +0.09(+0.17%) |
Jan 13, 2020 | 50.33 | 50.52 | 50.02 | 50.50 | 4,110,650 | +0.26(+0.51%) |
Jan 10, 2020 | 50.72 | 50.77 | 50.13 | 50.25 | 9,208,026 | -0.54(-1.06%) |
Jan 09, 2020 | 50.87 | 50.97 | 50.60 | 50.79 | 6,398,825 | +0.18(+0.35%) |
Jan 08, 2020 | 50.24 | 50.83 | 50.23 | 50.61 | 5,672,634 | +0.37(+0.74%) |
Jan 07, 2020 | 50.45 | 50.49 | 50.01 | 50.24 | 5,238,589 | -0.32(-0.63%) |
Jan 06, 2020 | 50.63 | 50.70 | 50.11 | 50.56 | 6,160,050 | -0.44(-0.87%) |
Jan 03, 2020 | 50.85 | 51.20 | 50.53 | 51.00 | 7,200,596 | -0.56(-1.08%) |
Jan 02, 2020 | 51.60 | 51.61 | 50.99 | 51.55 | 4,318,231 | +0.14(+0.27%) |
Dec 31, 2019 | 51.30 | 51.62 | 51.22 | 51.41 | 2,872,353 | +0.15(+0.29%) |
Dec 30, 2019 | 51.64 | 51.64 | 51.26 | 51.26 | 4,682,224 | -0.03(-0.05%) |
Dec 27, 2019 | 51.67 | 51.67 | 51.24 | 51.29 | 2,465,949 | -0.34(-0.67%) |
Dec 26, 2019 | 51.62 | 51.74 | 51.43 | 51.63 | 1,526,911 | +0.11(+0.21%) |
Dec 24, 2019 | 51.50 | 51.65 | 51.32 | 51.53 | 2,285,351 | +0.12(+0.24%) |
Dec 23, 2019 | 51.75 | 51.90 | 51.33 | 51.40 | 2,926,005 | -0.31(-0.60%) |
Dec 20, 2019 | 51.92 | 52.04 | 51.58 | 51.71 | 6,988,727 | +0.07(+0.13%) |
Dec 19, 2019 | 51.73 | 51.80 | 51.53 | 51.65 | 5,259,141 | -0.08(-0.15%) |
Dec 18, 2019 | 51.99 | 52.09 | 51.63 | 51.73 | 4,282,213 | -0.22(-0.42%) |
Dec 17, 2019 | 51.37 | 52.02 | 51.30 | 51.95 | 8,377,773 | +0.54(+1.04%) |
Dec 16, 2019 | 51.57 | 51.82 | 51.35 | 51.41 | 9,655,650 | +0.36(+0.70%) |
Dec 13, 2019 | 51.31 | 51.77 | 50.71 | 51.05 | 8,845,888 | -0.69(-1.34%) |
Dec 12, 2019 | 49.93 | 51.59 | 49.93 | 51.74 | 8,327,320 | +1.82(+3.65%) |
Dec 11, 2019 | 50.02 | 50.27 | 49.80 | 49.92 | 3,228,742 | -0.13(-0.26%) |
Dec 10, 2019 | 49.80 | 50.21 | 49.70 | 50.05 | 4,334,542 | +0.12(+0.25%) |
Dec 09, 2019 | 49.70 | 50.12 | 49.69 | 49.93 | 5,971,392 | +0.02(+0.04%) |
Dec 06, 2019 | 50.15 | 50.24 | 49.85 | 49.91 | 7,788,148 | +0.70(+1.43%) |
Dec 05, 2019 | 49.23 | 49.37 | 49.02 | 49.21 | 5,558,131 | +0.20(+0.41%) |
Dec 04, 2019 | 48.55 | 49.22 | 48.50 | 49.01 | 5,797,162 | +0.66(+1.36%) |
Dec 03, 2019 | 48.29 | 48.41 | 47.91 | 48.35 | 8,134,275 | -0.68(-1.38%) |
Dec 02, 2019 | 49.72 | 49.85 | 48.97 | 49.02 | 12,586,976 | -0.29(-0.59%) |
Nov 29, 2019 | 49.52 | 49.72 | 49.28 | 49.31 | 1,406,937 | -0.28(-0.57%) |
Nov 27, 2019 | 49.53 | 49.71 | 49.33 | 49.59 | 3,614,305 | +0.33(+0.68%) |
Nov 26, 2019 | 49.45 | 49.49 | 49.14 | 49.26 | 4,958,892 | -0.31(-0.62%) |
Nov 25, 2019 | 49.20 | 49.67 | 49.02 | 49.57 | 5,829,536 | +0.51(+1.04%) |
Nov 22, 2019 | 48.82 | 49.30 | 48.80 | 49.06 | 3,796,941 | +0.35(+0.72%) |
Nov 21, 2019 | 49.00 | 49.11 | 48.44 | 48.71 | 3,308,639 | -0.06(-0.13%) |
Nov 20, 2019 | 48.73 | 49.06 | 48.36 | 48.77 | 6,554,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.97 | 49.18 | 48.72 | 49.00 | 4,343,620 | +0.16(+0.32%) |
Nov 18, 2019 | 48.93 | 49.01 | 48.56 | 48.84 | 3,959,059 | -0.26(-0.54%) |
Nov 15, 2019 | 49.25 | 49.37 | 48.96 | 49.10 | 4,199,494 | +0.09(+0.18%) |
Nov 14, 2019 | 48.88 | 49.15 | 48.73 | 49.02 | 5,415,068 | -0.07(-0.14%) |
Nov 13, 2019 | 49.04 | 49.37 | 48.80 | 49.09 | 10,369,062 | -0.57(-1.15%) |
Nov 12, 2019 | 49.65 | 49.88 | 49.30 | 49.66 | 4,797,354 | +0.10(+0.19%) |
Nov 11, 2019 | 49.47 | 49.83 | 49.38 | 49.56 | 2,456,233 | -0.26(-0.53%) |
Nov 08, 2019 | 49.67 | 49.95 | 49.45 | 49.82 | 4,639,212 | +0.04(+0.07%) |
Nov 07, 2019 | 49.95 | 50.29 | 49.64 | 49.79 | 5,852,066 | +0.34(+0.69%) |
Nov 06, 2019 | 49.57 | 49.59 | 49.13 | 49.45 | 5,484,501 | -0.27(-0.55%) |
Nov 05, 2019 | 49.43 | 50.06 | 49.41 | 49.72 | 7,942,550 | +0.50(+1.02%) |
Nov 04, 2019 | 48.73 | 49.25 | 48.59 | 49.22 | 7,030,636 | +0.94(+1.94%) |
Nov 01, 2019 | 47.75 | 48.28 | 47.50 | 48.28 | 8,597,129 | +1.00(+2.11%) |
Oct 31, 2019 | 47.64 | 47.80 | 46.73 | 47.28 | 8,770,913 | -0.73(-1.52%) |
Oct 30, 2019 | 48.30 | 48.41 | 47.67 | 48.01 | 7,425,697 | -0.47(-0.98%) |
Oct 29, 2019 | 48.01 | 48.59 | 47.81 | 48.48 | 5,657,669 | +0.28(+0.58%) |
Oct 28, 2019 | 48.03 | 48.37 | 47.81 | 48.20 | 8,501,337 | +0.48(+1.01%) |
Oct 25, 2019 | 47.15 | 47.95 | 47.15 | 47.72 | 4,038,290 | +0.49(+1.04%) |
Oct 24, 2019 | 47.69 | 47.79 | 46.97 | 47.23 | 4,119,361 | -0.39(-0.83%) |
Oct 23, 2019 | 47.36 | 47.68 | 47.17 | 47.62 | 6,081,914 | +0.12(+0.26%) |
Oct 22, 2019 | 47.30 | 48.04 | 46.79 | 47.50 | 8,340,194 | +0.19(+0.41%) |
Oct 21, 2019 | 47.13 | 47.55 | 47.12 | 47.30 | 6,361,800 | +0.62(+1.33%) |
Oct 18, 2019 | 46.16 | 46.85 | 46.16 | 46.68 | 5,365,653 | +0.54(+1.18%) |
Oct 17, 2019 | 46.51 | 46.53 | 46.01 | 46.14 | 5,321,220 | -0.20(-0.44%) |
Oct 16, 2019 | 46.50 | 46.88 | 46.12 | 46.34 | 5,460,053 | -0.17(-0.36%) |
Oct 15, 2019 | 45.92 | 46.75 | 45.74 | 46.51 | 5,853,778 | +0.79(+1.73%) |
Oct 14, 2019 | 45.38 | 45.84 | 45.26 | 45.72 | 2,744,893 | -0.03(-0.06%) |
Oct 11, 2019 | 45.69 | 46.31 | 45.69 | 45.74 | 8,119,675 | +0.87(+1.93%) |
Oct 10, 2019 | 44.53 | 45.21 | 44.30 | 44.88 | 5,439,149 | +0.55(+1.25%) |
Oct 09, 2019 | 44.34 | 44.55 | 43.98 | 44.32 | 4,316,196 | +0.31(+0.70%) |
Oct 08, 2019 | 44.61 | 44.64 | 43.96 | 44.02 | 7,848,853 | -1.17(-2.58%) |
Oct 07, 2019 | 45.22 | 45.63 | 45.04 | 45.18 | 7,264,793 | -0.10(-0.21%) |
Oct 04, 2019 | 44.88 | 45.34 | 44.39 | 45.28 | 6,555,752 | +0.54(+1.20%) |
Oct 03, 2019 | 44.47 | 44.74 | 43.77 | 44.74 | 7,554,408 | +0.04(+0.10%) |
Oct 02, 2019 | 44.86 | 45.09 | 44.35 | 44.70 | 7,010,302 | -0.56(-1.24%) |
Oct 01, 2019 | 46.83 | 47.06 | 45.10 | 45.26 | 8,535,009 | -1.04(-2.25%) |
Sep 30, 2019 | 46.71 | 46.90 | 46.30 | 46.30 | 7,333,631 | -0.27(-0.58%) |
Sep 27, 2019 | 46.64 | 47.37 | 46.34 | 46.58 | 8,125,490 | +0.22(+0.47%) |
Sep 26, 2019 | 46.75 | 46.85 | 46.32 | 46.36 | 7,136,404 | -0.56(-1.20%) |
Sep 25, 2019 | 46.16 | 47.03 | 46.10 | 46.92 | 6,784,264 | +0.82(+1.77%) |
Sep 24, 2019 | 46.75 | 46.93 | 45.83 | 46.10 | 9,375,642 | -0.68(-1.46%) |
Sep 23, 2019 | 46.42 | 46.98 | 46.21 | 46.79 | 4,424,865 | +0.04(+0.08%) |
Sep 20, 2019 | 46.96 | 47.34 | 46.60 | 46.75 | 7,589,893 | -0.18(-0.37%) |
Sep 19, 2019 | 47.23 | 47.69 | 46.85 | 46.93 | 6,612,916 | -0.42(-0.88%) |
Sep 18, 2019 | 46.75 | 47.56 | 46.51 | 47.35 | 8,135,389 | +0.34(+0.72%) |
Sep 17, 2019 | 47.38 | 47.38 | 46.62 | 47.01 | 6,674,539 | -0.59(-1.25%) |
Sep 16, 2019 | 47.06 | 47.76 | 46.95 | 47.60 | 5,263,680 | +0.01(+0.02%) |
Sep 13, 2019 | 47.56 | 47.97 | 47.27 | 47.59 | 8,980,871 | +0.51(+1.09%) |
Sep 12, 2019 | 46.55 | 47.28 | 46.16 | 47.08 | 9,067,655 | +0.10(+0.22%) |
Sep 11, 2019 | 46.51 | 47.01 | 45.67 | 46.97 | 10,635,562 | +0.56(+1.20%) |
Sep 10, 2019 | 45.73 | 46.44 | 45.65 | 46.41 | 12,615,452 | +0.85(+1.88%) |
Sep 09, 2019 | 44.43 | 45.75 | 44.19 | 45.56 | 12,794,894 | +1.55(+3.53%) |
Sep 06, 2019 | 44.23 | 44.45 | 43.89 | 44.01 | 6,011,986 | -0.25(-0.57%) |
Sep 05, 2019 | 43.75 | 44.71 | 43.72 | 44.26 | 11,159,452 | +1.26(+2.92%) |
Sep 04, 2019 | 43.05 | 43.23 | 42.73 | 43.00 | 5,727,604 | +0.33(+0.78%) |
Sep 03, 2019 | 43.32 | 43.33 | 42.42 | 42.67 | 7,990,670 | -1.02(-2.33%) |
Aug 30, 2019 | 43.93 | 44.14 | 43.54 | 43.69 | 5,348,053 | +0.10(+0.24%) |
Aug 29, 2019 | 43.08 | 43.75 | 43.08 | 43.59 | 8,554,345 | +0.91(+2.12%) |
Aug 28, 2019 | 41.86 | 42.96 | 41.86 | 42.68 | 6,084,298 | +0.64(+1.51%) |
Aug 27, 2019 | 42.95 | 43.07 | 41.82 | 42.05 | 12,547,958 | -0.75(-1.75%) |
Aug 26, 2019 | 42.71 | 42.87 | 42.29 | 42.80 | 5,387,223 | +0.39(+0.93%) |
Aug 23, 2019 | 43.59 | 44.03 | 42.19 | 42.40 | 13,460,467 | -1.41(-3.22%) |
Aug 22, 2019 | 43.91 | 44.16 | 43.46 | 43.82 | 6,020,308 | +0.17(+0.38%) |
Aug 21, 2019 | 43.74 | 43.82 | 43.46 | 43.65 | 7,791,297 | +0.24(+0.56%) |
Aug 20, 2019 | 43.75 | 43.79 | 43.27 | 43.41 | 5,624,425 | -0.62(-1.41%) |
Aug 19, 2019 | 44.30 | 44.45 | 43.99 | 44.02 | 6,180,444 | +0.44(+1.02%) |
Aug 16, 2019 | 42.74 | 43.64 | 42.74 | 43.58 | 7,726,190 | +1.19(+2.80%) |
Aug 15, 2019 | 42.84 | 43.05 | 42.30 | 42.39 | 6,632,166 | -0.34(-0.80%) |
Aug 14, 2019 | 42.95 | 43.41 | 42.41 | 42.73 | 12,253,121 | -1.41(-3.20%) |
Aug 13, 2019 | 43.46 | 44.91 | 43.45 | 44.15 | 7,693,635 | +0.43(+0.98%) |
Aug 12, 2019 | 44.04 | 44.16 | 43.66 | 43.72 | 6,435,191 | -0.90(-2.01%) |
Aug 09, 2019 | 44.62 | 44.84 | 44.21 | 44.62 | 4,749,734 | -0.17(-0.37%) |
Aug 08, 2019 | 44.37 | 45.04 | 44.25 | 44.78 | 7,348,246 | +0.83(+1.88%) |
Aug 07, 2019 | 43.56 | 44.09 | 43.08 | 43.95 | 11,651,746 | -0.59(-1.33%) |
Aug 06, 2019 | 44.50 | 44.74 | 43.68 | 44.55 | 10,347,127 | +0.37(+0.85%) |
Aug 05, 2019 | 44.66 | 44.83 | 43.53 | 44.17 | 17,101,650 | -1.49(-3.26%) |
Aug 02, 2019 | 45.95 | 46.09 | 45.04 | 45.66 | 12,704,309 | -0.40(-0.87%) |
Aug 01, 2019 | 48.01 | 48.31 | 45.91 | 46.06 | 17,041,998 | -2.01(-4.17%) |
Jul 31, 2019 | 48.31 | 48.59 | 47.90 | 48.07 | 9,689,590 | -0.24(-0.49%) |
Jul 30, 2019 | 47.42 | 48.32 | 47.25 | 48.31 | 4,178,612 | +0.56(+1.17%) |
Jul 29, 2019 | 48.25 | 48.40 | 47.66 | 47.75 | 5,294,202 | -0.51(-1.07%) |
Jul 26, 2019 | 47.52 | 48.36 | 47.46 | 48.26 | 5,845,774 | +0.80(+1.69%) |
Jul 25, 2019 | 47.79 | 48.20 | 47.28 | 47.46 | 7,938,646 | -0.32(-0.68%) |
Jul 24, 2019 | 46.52 | 47.93 | 46.52 | 47.78 | 9,137,997 | +1.11(+2.37%) |
Jul 23, 2019 | 46.16 | 46.69 | 45.98 | 46.67 | 5,704,165 | +0.49(+1.06%) |
Jul 22, 2019 | 46.40 | 46.43 | 45.90 | 46.19 | 4,432,871 | -0.30(-0.64%) |
Jul 19, 2019 | 46.19 | 46.78 | 46.14 | 46.48 | 6,712,511 | +0.37(+0.79%) |
Jul 18, 2019 | 45.61 | 46.47 | 45.41 | 46.12 | 6,674,018 | +0.37(+0.82%) |
Jul 17, 2019 | 45.97 | 46.07 | 45.45 | 45.74 | 5,746,699 | -0.35(-0.76%) |
Jul 16, 2019 | 46.12 | 46.33 | 45.72 | 46.09 | 6,304,500 | -0.04(-0.09%) |
Jul 15, 2019 | 47.08 | 47.27 | 46.00 | 46.13 | 6,764,860 | -0.92(-1.95%) |
Jul 12, 2019 | 46.68 | 47.16 | 46.52 | 47.05 | 5,620,027 | +0.45(+0.97%) |
Jul 11, 2019 | 46.33 | 46.67 | 45.99 | 46.60 | 5,832,278 | +0.37(+0.79%) |
Jul 10, 2019 | 46.59 | 46.78 | 46.13 | 46.23 | 7,554,495 | -0.53(-1.14%) |
Jul 09, 2019 | 46.24 | 46.81 | 46.22 | 46.76 | 3,280,202 | +0.23(+0.49%) |
Jul 08, 2019 | 46.75 | 46.95 | 46.36 | 46.54 | 4,847,209 | -0.61(-1.29%) |
Jul 05, 2019 | 47.08 | 47.41 | 46.92 | 47.15 | 6,545,725 | +0.55(+1.18%) |
Jul 03, 2019 | 46.29 | 46.65 | 46.15 | 46.60 | 4,033,724 | +0.41(+0.89%) |
Jul 02, 2019 | 46.69 | 46.82 | 45.90 | 46.19 | 6,470,458 | -0.69(-1.47%) |
Jul 01, 2019 | 47.10 | 47.48 | 46.58 | 46.88 | 8,722,866 | +0.30(+0.64%) |
Jun 28, 2019 | 46.35 | 46.94 | 46.01 | 46.58 | 8,173,209 | +0.70(+1.52%) |
Jun 27, 2019 | 45.25 | 45.96 | 45.25 | 45.88 | 5,850,124 | +0.68(+1.50%) |
Jun 26, 2019 | 45.23 | 45.61 | 45.14 | 45.20 | 8,184,241 | +0.20(+0.45%) |
Jun 25, 2019 | 44.91 | 45.16 | 44.33 | 45.00 | 7,712,681 | +0.03(+0.06%) |
Jun 24, 2019 | 45.29 | 45.71 | 44.93 | 44.97 | 5,099,625 | -0.42(-0.92%) |
Jun 21, 2019 | 45.31 | 45.80 | 45.25 | 45.39 | 7,384,932 | -0.08(-0.17%) |
Jun 20, 2019 | 45.63 | 45.66 | 44.63 | 45.47 | 9,911,352 | +0.13(+0.29%) |
Jun 19, 2019 | 45.63 | 46.31 | 45.34 | 45.34 | 7,850,090 | -0.35(-0.76%) |
Jun 18, 2019 | 44.76 | 45.90 | 44.73 | 45.69 | 9,007,411 | +0.76(+1.70%) |
Jun 17, 2019 | 45.52 | 45.72 | 44.80 | 44.92 | 5,086,075 | -0.62(-1.35%) |
Jun 14, 2019 | 45.49 | 45.69 | 44.89 | 45.54 | 4,816,296 | +0.12(+0.27%) |
Jun 13, 2019 | 45.42 | 45.80 | 45.23 | 45.42 | 4,929,269 | +0.14(+0.31%) |
Jun 12, 2019 | 45.48 | 45.67 | 45.00 | 45.28 | 4,986,224 | -0.26(-0.57%) |
Jun 11, 2019 | 45.59 | 45.95 | 45.27 | 45.54 | 5,228,806 | +0.24(+0.54%) |
Jun 10, 2019 | 45.29 | 45.86 | 45.24 | 45.30 | 6,957,060 | +0.38(+0.85%) |
Jun 07, 2019 | 44.96 | 45.14 | 44.72 | 44.92 | 6,141,407 | -0.30(-0.67%) |
Jun 06, 2019 | 45.26 | 45.45 | 44.70 | 45.22 | 4,293,083 | -0.12(-0.27%) |
Jun 05, 2019 | 45.49 | 45.58 | 44.79 | 45.34 | 8,122,836 | -0.22(-0.48%) |
Jun 04, 2019 | 44.61 | 45.61 | 44.53 | 45.56 | 10,000,350 | +1.56(+3.54%) |
Jun 03, 2019 | 43.41 | 44.37 | 43.27 | 44.00 | 9,616,207 | +0.49(+1.14%) |
May 31, 2019 | 43.69 | 43.96 | 43.37 | 43.50 | 9,586,417 | -0.93(-2.09%) |
May 30, 2019 | 45.31 | 45.63 | 44.00 | 44.43 | 7,707,614 | -0.77(-1.71%) |
May 29, 2019 | 44.47 | 45.32 | 44.30 | 45.20 | 7,967,832 | +0.27(+0.60%) |
May 28, 2019 | 45.29 | 45.54 | 44.92 | 44.93 | 6,281,987 | -0.61(-1.35%) |
May 24, 2019 | 45.20 | 45.66 | 45.12 | 45.55 | 4,618,666 | +0.61(+1.37%) |
May 23, 2019 | 45.39 | 45.48 | 44.56 | 44.93 | 11,851,262 | -1.06(-2.30%) |
May 22, 2019 | 46.33 | 46.40 | 45.86 | 45.99 | 5,040,336 | -0.52(-1.12%) |
May 21, 2019 | 46.38 | 46.73 | 46.37 | 46.51 | 5,337,920 | +0.32(+0.69%) |
May 20, 2019 | 45.77 | 46.45 | 45.72 | 46.19 | 4,974,088 | +0.23(+0.51%) |
May 17, 2019 | 45.90 | 46.74 | 45.82 | 45.96 | 7,410,414 | -0.39(-0.84%) |
May 16, 2019 | 46.15 | 46.65 | 46.09 | 46.35 | 7,691,261 | +0.49(+1.08%) |
May 15, 2019 | 45.89 | 45.99 | 45.22 | 45.85 | 10,544,732 | -0.58(-1.25%) |
May 14, 2019 | 45.93 | 46.79 | 45.71 | 46.43 | 7,849,492 | +0.66(+1.44%) |
May 13, 2019 | 46.78 | 47.02 | 45.58 | 45.77 | 12,407,455 | -1.95(-4.08%) |
May 10, 2019 | 47.39 | 47.83 | 46.84 | 47.72 | 7,934,964 | +0.13(+0.27%) |
May 09, 2019 | 47.03 | 47.72 | 46.79 | 47.59 | 8,569,806 | -0.02(-0.04%) |
May 08, 2019 | 47.92 | 48.20 | 47.58 | 47.61 | 7,704,316 | -0.52(-1.08%) |
May 07, 2019 | 48.39 | 48.56 | 47.81 | 48.13 | 7,357,563 | -0.86(-1.75%) |
May 06, 2019 | 48.30 | 49.15 | 48.02 | 48.99 | 9,537,515 | -0.08(-0.16%) |
May 03, 2019 | 48.60 | 49.11 | 48.42 | 49.07 | 10,327,066 | +0.70(+1.45%) |
May 02, 2019 | 47.84 | 48.52 | 47.84 | 48.36 | 6,706,401 | +0.62(+1.29%) |
May 01, 2019 | 48.33 | 48.74 | 47.51 | 47.75 | 18,577,756 | -0.59(-1.22%) |
Apr 30, 2019 | 48.70 | 48.78 | 48.10 | 48.34 | 6,769,001 | -0.23(-0.46%) |
Apr 29, 2019 | 48.10 | 48.91 | 48.03 | 48.56 | 8,533,605 | +0.63(+1.32%) |
Apr 26, 2019 | 47.21 | 47.96 | 47.06 | 47.93 | 8,824,643 | +0.49(+1.02%) |
Apr 25, 2019 | 47.45 | 47.72 | 46.92 | 47.45 | 5,673,035 | -0.18(-0.38%) |
Apr 24, 2019 | 47.44 | 47.90 | 47.08 | 47.63 | 6,772,249 | +0.00(+0.00%) |
Apr 23, 2019 | 46.61 | 47.73 | 46.47 | 47.63 | 8,802,578 | +1.00(+2.14%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.41 | 46.63 | 5,958,882 | -0.39(-0.83%) |
Apr 18, 2019 | 47.47 | 47.55 | 46.90 | 47.02 | 13,947,542 | -0.59(-1.24%) |
Apr 17, 2019 | 47.82 | 47.82 | 47.19 | 47.61 | 6,543,571 | +0.02(+0.04%) |
Apr 16, 2019 | 46.69 | 47.62 | 46.56 | 47.59 | 11,592,168 | +0.87(+1.87%) |
Apr 15, 2019 | 47.48 | 47.57 | 46.58 | 46.72 | 8,953,895 | -0.79(-1.66%) |
Apr 12, 2019 | 47.09 | 47.69 | 46.60 | 47.51 | 14,614,542 | +0.98(+2.10%) |
Apr 11, 2019 | 46.41 | 46.92 | 46.23 | 46.53 | 8,063,429 | +0.20(+0.43%) |
Apr 10, 2019 | 45.92 | 46.35 | 45.47 | 46.33 | 11,313,661 | +0.42(+0.92%) |
Apr 09, 2019 | 46.44 | 46.52 | 45.80 | 45.90 | 9,777,177 | -0.82(-1.76%) |
Apr 08, 2019 | 46.64 | 46.92 | 46.38 | 46.73 | 5,761,146 | +0.00(+0.00%) |
Apr 05, 2019 | 46.56 | 46.79 | 46.25 | 46.73 | 7,832,570 | +0.21(+0.45%) |
Apr 04, 2019 | 45.78 | 46.64 | 45.74 | 46.52 | 10,730,482 | +0.65(+1.42%) |
Apr 03, 2019 | 46.15 | 46.54 | 45.71 | 45.87 | 11,087,656 | +0.10(+0.23%) |
Apr 02, 2019 | 45.62 | 46.15 | 45.39 | 45.76 | 8,998,883 | +0.00(+0.00%) |
Apr 01, 2019 | 44.91 | 45.81 | 44.86 | 45.76 | 16,534,936 | +1.29(+2.90%) |
Mar 29, 2019 | 45.00 | 45.11 | 44.29 | 44.47 | 11,403,986 | -0.10(-0.23%) |
Mar 28, 2019 | 44.13 | 44.62 | 43.82 | 44.58 | 15,398,201 | +0.58(+1.32%) |
Mar 27, 2019 | 43.80 | 44.24 | 43.49 | 44.00 | 12,048,056 | +0.10(+0.22%) |
Mar 26, 2019 | 43.24 | 43.95 | 43.16 | 43.90 | 19,067,812 | +1.05(+2.45%) |
Mar 25, 2019 | 42.72 | 43.30 | 42.42 | 42.85 | 20,355,612 | +0.06(+0.14%) |
Mar 22, 2019 | 44.19 | 44.28 | 42.43 | 42.79 | 27,539,304 | -1.94(-4.34%) |
Mar 21, 2019 | 45.08 | 45.44 | 44.51 | 44.73 | 21,468,740 | -0.63(-1.39%) |
Mar 20, 2019 | 46.85 | 47.08 | 45.31 | 45.37 | 19,438,938 | -1.60(-3.41%) |
Mar 19, 2019 | 48.41 | 48.45 | 46.88 | 46.97 | 8,863,183 | -1.20(-2.50%) |
Mar 18, 2019 | 47.58 | 48.30 | 47.57 | 48.17 | 11,507,388 | +0.69(+1.46%) |
Mar 15, 2019 | 47.40 | 47.90 | 47.37 | 47.48 | 8,502,110 | -0.03(-0.06%) |
Mar 14, 2019 | 47.37 | 47.61 | 47.24 | 47.51 | 6,008,863 | +0.12(+0.25%) |
Mar 13, 2019 | 47.29 | 47.55 | 47.05 | 47.39 | 7,477,739 | +0.36(+0.77%) |
Mar 12, 2019 | 47.20 | 47.37 | 46.80 | 47.02 | 8,518,594 | -0.10(-0.22%) |
Mar 11, 2019 | 46.89 | 47.27 | 46.70 | 47.13 | 6,132,583 | +0.37(+0.79%) |
Mar 08, 2019 | 46.22 | 46.91 | 46.17 | 46.76 | 6,436,749 | +0.09(+0.20%) |
Mar 07, 2019 | 47.19 | 47.33 | 46.42 | 46.66 | 9,105,283 | -0.82(-1.73%) |
Mar 06, 2019 | 48.52 | 48.67 | 47.38 | 47.48 | 10,062,393 | -1.19(-2.44%) |
Mar 05, 2019 | 48.73 | 48.88 | 48.04 | 48.67 | 5,507,363 | -0.09(-0.19%) |
Mar 04, 2019 | 48.96 | 49.39 | 48.37 | 48.77 | 4,408,230 | -0.23(-0.47%) |
Mar 01, 2019 | 49.15 | 49.42 | 48.56 | 49.00 | 4,571,615 | +0.19(+0.39%) |
Feb 28, 2019 | 48.96 | 49.08 | 48.81 | 48.81 | 3,748,084 | -0.14(-0.28%) |
Feb 27, 2019 | 48.41 | 49.00 | 48.27 | 48.95 | 4,634,267 | +0.53(+1.09%) |
Feb 26, 2019 | 48.63 | 49.14 | 48.40 | 48.42 | 7,165,632 | -0.55(-1.13%) |
Feb 25, 2019 | 49.54 | 49.59 | 48.94 | 48.97 | 7,325,892 | -0.20(-0.40%) |
Feb 22, 2019 | 49.04 | 49.23 | 48.84 | 49.17 | 3,592,248 | +0.15(+0.30%) |
Feb 21, 2019 | 49.34 | 49.41 | 48.77 | 49.02 | 3,856,520 | -0.30(-0.61%) |
Feb 20, 2019 | 48.77 | 49.37 | 48.51 | 49.33 | 5,500,073 | +0.54(+1.11%) |
Feb 19, 2019 | 48.09 | 48.90 | 47.90 | 48.78 | 6,375,051 | +0.47(+0.96%) |
Feb 15, 2019 | 47.69 | 48.43 | 47.50 | 48.32 | 7,145,642 | +1.03(+2.17%) |
Feb 14, 2019 | 47.29 | 47.58 | 46.97 | 47.29 | 9,041,385 | -0.49(-1.03%) |
Feb 13, 2019 | 47.80 | 47.95 | 47.47 | 47.78 | 8,071,215 | +0.12(+0.25%) |
Feb 12, 2019 | 47.44 | 47.92 | 47.44 | 47.66 | 10,460,917 | +0.49(+1.04%) |
Feb 11, 2019 | 46.83 | 47.19 | 46.67 | 47.17 | 5,758,369 | +0.48(+1.03%) |
Feb 08, 2019 | 46.92 | 47.20 | 46.29 | 46.69 | 9,601,830 | -0.46(-0.97%) |
Feb 07, 2019 | 47.52 | 47.75 | 46.72 | 47.14 | 21,098,922 | +0.69(+1.48%) |
Feb 06, 2019 | 46.23 | 46.61 | 46.14 | 46.45 | 5,615,432 | +0.07(+0.15%) |
Feb 05, 2019 | 46.64 | 46.65 | 46.04 | 46.39 | 7,512,930 | -0.20(-0.43%) |
Feb 04, 2019 | 46.11 | 46.60 | 45.86 | 46.58 | 5,344,710 | +0.53(+1.14%) |