Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.25 | 54.27 | 53.58 | 53.94 | 5,290,814 | -1.59(-2.86%) |
Jan 30, 2020 | 55.14 | 55.64 | 54.81 | 55.53 | 4,940,197 | -1.26(-2.22%) |
Jan 29, 2020 | 56.89 | 56.97 | 56.65 | 56.79 | 2,429,952 | +0.04(+0.07%) |
Jan 28, 2020 | 56.46 | 56.92 | 56.35 | 56.76 | 5,947,166 | -0.05(-0.08%) |
Jan 27, 2020 | 56.43 | 57.00 | 56.00 | 56.80 | 7,658,694 | -2.05(-3.48%) |
Jan 24, 2020 | 59.38 | 59.39 | 58.51 | 58.85 | 3,610,715 | -0.33(-0.55%) |
Jan 23, 2020 | 58.97 | 59.38 | 58.61 | 59.18 | 3,899,864 | -0.60(-1.00%) |
Jan 22, 2020 | 59.83 | 59.90 | 59.59 | 59.78 | 4,250,981 | +1.16(+1.98%) |
Jan 21, 2020 | 58.98 | 59.06 | 58.61 | 58.62 | 3,376,766 | -1.30(-2.17%) |
Jan 17, 2020 | 59.90 | 59.96 | 59.71 | 59.92 | 1,599,513 | +0.09(+0.16%) |
Jan 16, 2020 | 59.80 | 60.04 | 59.72 | 59.83 | 2,505,395 | +0.72(+1.22%) |
Jan 15, 2020 | 59.37 | 59.48 | 59.01 | 59.11 | 4,953,404 | -0.66(-1.11%) |
Jan 14, 2020 | 59.62 | 59.79 | 59.43 | 59.77 | 4,070,987 | -0.20(-0.33%) |
Jan 13, 2020 | 59.31 | 59.98 | 59.24 | 59.97 | 4,528,558 | +1.31(+2.23%) |
Jan 10, 2020 | 58.60 | 58.79 | 58.47 | 58.66 | 4,170,535 | +0.68(+1.18%) |
Jan 09, 2020 | 58.15 | 58.21 | 57.85 | 57.97 | 4,510,419 | +0.54(+0.94%) |
Jan 08, 2020 | 56.98 | 57.80 | 56.95 | 57.43 | 3,746,415 | +0.04(+0.07%) |
Jan 07, 2020 | 57.25 | 57.39 | 57.14 | 57.39 | 3,432,383 | +0.61(+1.07%) |
Jan 06, 2020 | 56.43 | 56.90 | 56.39 | 56.79 | 2,289,778 | -0.21(-0.36%) |
Jan 03, 2020 | 57.13 | 57.35 | 56.98 | 56.99 | 2,524,957 | -1.18(-2.03%) |
Jan 02, 2020 | 57.81 | 58.17 | 57.72 | 58.17 | 3,423,402 | -0.02(-0.03%) |
Dec 31, 2019 | 58.10 | 58.31 | 57.94 | 58.19 | 1,381,271 | +0.27(+0.47%) |
Dec 30, 2019 | 58.53 | 58.60 | 57.86 | 57.92 | 2,722,513 | -0.55(-0.94%) |
Dec 27, 2019 | 58.53 | 58.65 | 58.25 | 58.47 | 2,514,804 | +0.83(+1.44%) |
Dec 26, 2019 | 57.57 | 57.68 | 57.55 | 57.64 | 1,068,180 | +0.36(+0.64%) |
Dec 24, 2019 | 57.31 | 57.31 | 57.13 | 57.27 | 1,351,239 | -0.44(-0.76%) |
Dec 23, 2019 | 57.65 | 57.73 | 57.55 | 57.71 | 3,781,963 | -0.22(-0.39%) |
Dec 20, 2019 | 57.97 | 58.02 | 57.85 | 57.94 | 2,505,078 | +0.36(+0.63%) |
Dec 19, 2019 | 57.22 | 57.62 | 57.17 | 57.57 | 2,802,561 | +0.16(+0.28%) |
Dec 18, 2019 | 57.23 | 57.41 | 57.15 | 57.41 | 5,248,586 | -0.01(-0.02%) |
Dec 17, 2019 | 57.10 | 57.51 | 57.03 | 57.42 | 5,890,093 | +0.99(+1.76%) |
Dec 16, 2019 | 56.38 | 56.64 | 56.36 | 56.43 | 3,158,369 | +0.41(+0.73%) |
Dec 13, 2019 | 55.90 | 56.46 | 55.59 | 56.02 | 5,344,990 | +0.14(+0.25%) |
Dec 12, 2019 | 54.56 | 56.06 | 54.50 | 55.88 | 8,155,164 | +1.91(+3.55%) |
Dec 11, 2019 | 53.40 | 54.10 | 53.36 | 53.97 | 6,063,641 | +0.65(+1.22%) |
Dec 10, 2019 | 53.19 | 53.38 | 53.09 | 53.32 | 2,472,756 | +0.49(+0.92%) |
Dec 09, 2019 | 52.99 | 53.09 | 52.80 | 52.83 | 2,177,010 | -0.39(-0.74%) |
Dec 06, 2019 | 53.06 | 53.34 | 53.04 | 53.23 | 2,626,736 | +0.71(+1.36%) |
Dec 05, 2019 | 52.40 | 52.60 | 52.28 | 52.51 | 2,634,989 | -0.17(-0.33%) |
Dec 04, 2019 | 52.70 | 52.85 | 52.64 | 52.69 | 3,808,558 | +0.10(+0.19%) |
Dec 03, 2019 | 52.32 | 52.59 | 52.16 | 52.59 | 4,061,414 | -0.61(-1.15%) |
Dec 02, 2019 | 53.30 | 53.34 | 53.00 | 53.20 | 3,378,165 | -0.34(-0.63%) |
Nov 29, 2019 | 53.65 | 53.65 | 53.48 | 53.54 | 2,179,299 | -1.24(-2.26%) |
Nov 27, 2019 | 54.66 | 54.84 | 54.59 | 54.77 | 2,391,605 | -0.17(-0.32%) |
Nov 26, 2019 | 54.68 | 55.05 | 54.61 | 54.95 | 2,751,194 | +0.04(+0.07%) |
Nov 25, 2019 | 54.73 | 54.99 | 54.71 | 54.91 | 3,981,712 | +0.88(+1.63%) |
Nov 22, 2019 | 54.19 | 54.24 | 53.94 | 54.03 | 1,894,259 | +0.05(+0.10%) |
Nov 21, 2019 | 54.01 | 54.06 | 53.81 | 53.98 | 3,264,615 | -0.99(-1.80%) |
Nov 20, 2019 | 54.99 | 55.14 | 54.63 | 54.97 | 4,724,045 | -0.64(-1.15%) |
Nov 19, 2019 | 55.87 | 55.92 | 55.51 | 55.61 | 3,151,287 | -0.37(-0.65%) |
Nov 18, 2019 | 56.00 | 56.09 | 55.78 | 55.97 | 3,245,239 | -0.38(-0.67%) |
Nov 15, 2019 | 56.31 | 56.43 | 56.25 | 56.35 | 2,643,117 | +1.10(+1.99%) |
Nov 14, 2019 | 55.13 | 55.27 | 54.96 | 55.25 | 3,852,923 | +0.56(+1.02%) |
Nov 13, 2019 | 54.67 | 54.87 | 54.54 | 54.69 | 3,314,128 | -0.50(-0.91%) |
Nov 12, 2019 | 55.51 | 55.59 | 55.19 | 55.20 | 2,709,836 | +0.00(+0.00%) |
Nov 11, 2019 | 54.97 | 55.24 | 54.94 | 55.20 | 2,160,713 | -0.75(-1.34%) |
Nov 08, 2019 | 55.91 | 55.97 | 55.72 | 55.95 | 3,784,369 | -0.38(-0.67%) |
Nov 07, 2019 | 56.50 | 56.63 | 56.29 | 56.32 | 3,235,787 | +0.69(+1.23%) |
Nov 06, 2019 | 56.10 | 56.11 | 55.57 | 55.64 | 6,721,657 | -0.57(-1.01%) |
Nov 05, 2019 | 56.21 | 56.28 | 55.96 | 56.20 | 4,968,128 | +0.67(+1.20%) |
Nov 04, 2019 | 55.86 | 55.93 | 55.50 | 55.53 | 5,491,781 | +0.51(+0.93%) |
Nov 01, 2019 | 54.71 | 55.06 | 54.67 | 55.02 | 3,807,959 | +1.06(+1.97%) |
Oct 31, 2019 | 54.16 | 54.16 | 53.69 | 53.96 | 2,891,255 | -0.42(-0.77%) |
Oct 30, 2019 | 54.05 | 54.38 | 53.81 | 54.38 | 2,301,152 | +0.08(+0.15%) |
Oct 29, 2019 | 54.24 | 54.39 | 54.18 | 54.30 | 1,728,861 | -0.22(-0.40%) |
Oct 28, 2019 | 54.28 | 54.57 | 54.22 | 54.52 | 2,086,916 | +0.36(+0.66%) |
Oct 25, 2019 | 53.85 | 54.24 | 53.85 | 54.16 | 2,502,891 | +0.09(+0.17%) |
Oct 24, 2019 | 54.28 | 54.30 | 53.98 | 54.07 | 2,241,524 | +0.03(+0.05%) |
Oct 23, 2019 | 53.98 | 54.08 | 53.87 | 54.04 | 2,334,072 | -0.05(-0.10%) |
Oct 22, 2019 | 54.12 | 54.28 | 54.02 | 54.10 | 4,728,151 | +0.42(+0.78%) |
Oct 21, 2019 | 53.62 | 53.69 | 53.55 | 53.68 | 2,606,064 | +0.94(+1.79%) |
Oct 18, 2019 | 52.85 | 52.91 | 52.61 | 52.73 | 2,593,863 | -0.75(-1.40%) |
Oct 17, 2019 | 53.51 | 53.58 | 53.39 | 53.48 | 1,922,893 | +0.24(+0.45%) |
Oct 16, 2019 | 53.07 | 53.25 | 52.97 | 53.25 | 2,236,432 | +0.00(+0.00%) |
Oct 15, 2019 | 52.72 | 53.31 | 52.72 | 53.25 | 5,631,828 | +0.61(+1.17%) |
Oct 14, 2019 | 52.75 | 52.90 | 52.61 | 52.63 | 1,922,781 | -0.31(-0.59%) |
Oct 11, 2019 | 52.77 | 53.36 | 52.72 | 52.94 | 6,288,571 | +0.75(+1.44%) |
Oct 10, 2019 | 51.64 | 52.20 | 51.62 | 52.19 | 5,839,012 | +0.59(+1.14%) |
Oct 09, 2019 | 51.62 | 51.88 | 51.54 | 51.61 | 2,757,584 | +0.29(+0.57%) |
Oct 08, 2019 | 51.43 | 51.49 | 51.21 | 51.31 | 6,132,843 | +0.24(+0.47%) |
Oct 07, 2019 | 51.11 | 51.32 | 51.02 | 51.08 | 2,462,511 | -0.31(-0.61%) |
Oct 04, 2019 | 50.86 | 51.42 | 50.86 | 51.39 | 3,885,280 | +0.35(+0.68%) |
Oct 03, 2019 | 50.51 | 51.06 | 50.42 | 51.04 | 3,770,894 | +0.66(+1.31%) |
Oct 02, 2019 | 50.25 | 50.43 | 50.10 | 50.38 | 6,486,643 | -0.93(-1.82%) |
Oct 01, 2019 | 51.70 | 51.83 | 51.26 | 51.31 | 4,777,503 | -0.27(-0.53%) |
Sep 30, 2019 | 51.57 | 51.77 | 51.49 | 51.59 | 3,265,902 | +0.83(+1.64%) |
Sep 27, 2019 | 51.41 | 51.43 | 50.59 | 50.76 | 4,679,351 | -0.99(-1.91%) |
Sep 26, 2019 | 51.81 | 51.81 | 51.52 | 51.74 | 2,630,192 | +0.01(+0.02%) |
Sep 25, 2019 | 51.61 | 51.86 | 51.42 | 51.73 | 3,308,438 | -0.50(-0.96%) |
Sep 24, 2019 | 52.74 | 52.76 | 52.13 | 52.24 | 3,583,876 | -0.27(-0.51%) |
Sep 23, 2019 | 52.19 | 52.53 | 52.14 | 52.50 | 2,030,461 | +0.19(+0.37%) |
Sep 20, 2019 | 52.83 | 52.88 | 52.20 | 52.31 | 2,750,908 | +0.24(+0.46%) |
Sep 19, 2019 | 52.34 | 52.49 | 52.07 | 52.07 | 2,727,898 | -0.07(-0.14%) |
Sep 18, 2019 | 52.26 | 52.28 | 51.73 | 52.15 | 1,835,128 | -0.08(-0.16%) |
Sep 17, 2019 | 51.95 | 52.25 | 51.89 | 52.23 | 2,146,581 | +0.05(+0.11%) |
Sep 16, 2019 | 52.27 | 52.36 | 52.13 | 52.17 | 2,457,473 | -0.96(-1.81%) |
Sep 13, 2019 | 52.97 | 53.22 | 52.83 | 53.14 | 3,750,405 | +0.54(+1.03%) |
Sep 12, 2019 | 52.53 | 53.03 | 52.41 | 52.60 | 6,507,234 | +0.59(+1.13%) |
Sep 11, 2019 | 51.65 | 52.01 | 51.57 | 52.01 | 7,726,375 | +0.51(+1.00%) |
Sep 10, 2019 | 51.29 | 51.53 | 51.18 | 51.50 | 2,653,940 | +0.41(+0.81%) |
Sep 09, 2019 | 50.98 | 51.14 | 50.93 | 51.08 | 3,825,639 | +0.35(+0.69%) |
Sep 06, 2019 | 50.80 | 50.90 | 50.66 | 50.74 | 2,452,326 | +0.26(+0.51%) |
Sep 05, 2019 | 50.35 | 50.58 | 50.32 | 50.48 | 3,359,168 | +0.80(+1.60%) |
Sep 04, 2019 | 49.52 | 49.68 | 49.45 | 49.68 | 2,779,188 | +1.09(+2.24%) |
Sep 03, 2019 | 48.31 | 48.61 | 48.28 | 48.59 | 1,940,305 | -0.17(-0.36%) |
Aug 30, 2019 | 49.04 | 49.09 | 48.72 | 48.77 | 3,472,354 | +0.47(+0.97%) |
Aug 29, 2019 | 48.07 | 48.34 | 47.97 | 48.30 | 2,287,849 | +0.33(+0.69%) |
Aug 28, 2019 | 47.80 | 47.99 | 47.67 | 47.97 | 2,031,961 | +0.45(+0.94%) |
Aug 27, 2019 | 47.71 | 47.84 | 47.49 | 47.52 | 4,748,022 | +0.11(+0.23%) |
Aug 26, 2019 | 47.47 | 47.55 | 47.31 | 47.41 | 3,050,455 | +0.10(+0.21%) |
Aug 23, 2019 | 47.79 | 48.27 | 47.18 | 47.31 | 6,135,130 | -0.62(-1.30%) |
Aug 22, 2019 | 48.02 | 48.08 | 47.74 | 47.93 | 2,577,309 | -0.99(-2.02%) |
Aug 21, 2019 | 48.82 | 49.07 | 48.79 | 48.92 | 4,011,102 | +0.60(+1.25%) |
Aug 20, 2019 | 48.42 | 48.49 | 48.29 | 48.32 | 2,568,211 | +0.60(+1.25%) |
Aug 19, 2019 | 48.10 | 48.15 | 47.72 | 47.72 | 3,062,929 | -0.07(-0.15%) |
Aug 16, 2019 | 47.69 | 48.01 | 47.65 | 47.80 | 3,793,652 | +0.68(+1.44%) |
Aug 15, 2019 | 47.06 | 47.18 | 46.77 | 47.12 | 4,104,779 | +0.26(+0.55%) |
Aug 14, 2019 | 47.25 | 47.39 | 46.80 | 46.86 | 6,373,526 | -1.15(-2.40%) |
Aug 13, 2019 | 46.82 | 48.13 | 46.77 | 48.02 | 4,765,365 | +0.80(+1.69%) |
Aug 12, 2019 | 47.39 | 47.46 | 47.15 | 47.22 | 3,051,823 | -0.52(-1.09%) |
Aug 09, 2019 | 47.87 | 47.88 | 47.48 | 47.74 | 3,501,841 | -0.17(-0.36%) |
Aug 08, 2019 | 47.60 | 48.02 | 47.46 | 47.92 | 5,777,190 | +0.38(+0.81%) |
Aug 07, 2019 | 46.65 | 47.54 | 46.44 | 47.53 | 5,845,814 | +0.07(+0.15%) |
Aug 06, 2019 | 47.54 | 47.61 | 47.19 | 47.46 | 4,484,754 | +0.35(+0.74%) |
Aug 05, 2019 | 47.61 | 47.61 | 46.77 | 47.11 | 6,997,542 | -2.11(-4.28%) |
Aug 02, 2019 | 49.48 | 49.63 | 48.91 | 49.22 | 9,506,028 | -0.86(-1.72%) |
Aug 01, 2019 | 50.79 | 51.20 | 49.94 | 50.08 | 7,708,704 | -0.65(-1.28%) |
Jul 31, 2019 | 51.36 | 51.38 | 50.30 | 50.73 | 6,645,619 | -0.85(-1.65%) |
Jul 30, 2019 | 51.62 | 51.64 | 51.47 | 51.58 | 3,314,094 | -0.09(-0.18%) |
Jul 29, 2019 | 51.59 | 51.70 | 51.47 | 51.67 | 2,571,490 | -0.64(-1.23%) |
Jul 26, 2019 | 52.35 | 52.39 | 52.22 | 52.31 | 1,752,067 | +0.13(+0.25%) |
Jul 25, 2019 | 52.48 | 52.56 | 52.08 | 52.18 | 3,278,017 | -0.72(-1.37%) |
Jul 24, 2019 | 52.87 | 53.01 | 52.84 | 52.91 | 2,572,214 | -0.27(-0.52%) |
Jul 23, 2019 | 53.27 | 53.27 | 53.07 | 53.18 | 2,192,253 | +0.00(+0.00%) |
Jul 22, 2019 | 53.24 | 53.29 | 53.13 | 53.18 | 2,425,132 | +0.33(+0.62%) |
Jul 19, 2019 | 53.22 | 53.23 | 52.83 | 52.85 | 3,973,959 | +0.02(+0.03%) |
Jul 18, 2019 | 52.27 | 52.86 | 52.25 | 52.83 | 3,365,450 | +0.67(+1.28%) |
Jul 17, 2019 | 52.26 | 52.32 | 52.06 | 52.17 | 2,118,542 | -0.47(-0.89%) |
Jul 16, 2019 | 52.72 | 52.85 | 52.60 | 52.63 | 2,154,584 | +0.05(+0.10%) |
Jul 15, 2019 | 52.60 | 52.71 | 52.53 | 52.58 | 2,230,972 | -0.17(-0.33%) |
Jul 12, 2019 | 52.63 | 52.77 | 52.49 | 52.75 | 2,521,675 | +0.14(+0.26%) |
Jul 11, 2019 | 52.81 | 52.82 | 52.53 | 52.61 | 4,403,736 | +0.23(+0.44%) |
Jul 10, 2019 | 52.34 | 52.53 | 52.25 | 52.38 | 3,996,503 | +0.67(+1.29%) |
Jul 09, 2019 | 51.53 | 51.82 | 51.52 | 51.72 | 3,388,480 | -0.19(-0.37%) |
Jul 08, 2019 | 51.98 | 52.06 | 51.85 | 51.91 | 5,669,888 | -1.02(-1.92%) |
Jul 05, 2019 | 53.22 | 53.22 | 52.82 | 52.93 | 9,796,965 | -0.35(-0.65%) |
Jul 03, 2019 | 53.35 | 53.37 | 53.22 | 53.27 | 4,265,989 | -0.93(-1.72%) |
Jul 02, 2019 | 54.23 | 54.32 | 54.10 | 54.21 | 4,245,962 | -0.40(-0.74%) |
Jul 01, 2019 | 54.71 | 54.73 | 54.25 | 54.61 | 3,118,780 | -0.21(-0.38%) |
Jun 28, 2019 | 54.87 | 54.95 | 54.73 | 54.82 | 4,133,079 | -0.22(-0.40%) |
Jun 27, 2019 | 55.12 | 55.21 | 55.00 | 55.04 | 2,523,212 | +0.32(+0.59%) |
Jun 26, 2019 | 54.71 | 54.96 | 54.65 | 54.72 | 2,982,310 | +0.50(+0.93%) |
Jun 25, 2019 | 54.58 | 54.61 | 54.21 | 54.22 | 3,516,841 | -0.25(-0.45%) |
Jun 24, 2019 | 54.45 | 54.56 | 54.35 | 54.46 | 2,845,563 | +0.11(+0.20%) |
Jun 21, 2019 | 54.31 | 54.49 | 54.21 | 54.35 | 4,722,708 | -0.25(-0.45%) |
Jun 20, 2019 | 54.85 | 54.93 | 54.46 | 54.60 | 4,515,474 | +0.85(+1.58%) |
Jun 19, 2019 | 53.47 | 53.97 | 53.37 | 53.75 | 5,044,113 | +0.38(+0.70%) |
Jun 18, 2019 | 52.64 | 53.47 | 52.62 | 53.37 | 4,923,508 | +1.28(+2.46%) |
Jun 17, 2019 | 51.95 | 52.18 | 51.94 | 52.09 | 1,550,342 | +0.22(+0.42%) |
Jun 14, 2019 | 51.97 | 52.04 | 51.84 | 51.87 | 2,752,546 | -0.38(-0.72%) |
Jun 13, 2019 | 52.38 | 52.41 | 52.06 | 52.25 | 3,247,401 | -0.28(-0.54%) |
Jun 12, 2019 | 52.69 | 52.73 | 52.48 | 52.53 | 2,097,629 | -0.54(-1.02%) |
Jun 11, 2019 | 53.17 | 53.21 | 52.90 | 53.07 | 3,874,631 | +0.44(+0.84%) |
Jun 10, 2019 | 52.43 | 52.74 | 52.38 | 52.63 | 10,405,175 | +0.48(+0.91%) |
Jun 07, 2019 | 51.75 | 52.22 | 51.75 | 52.16 | 6,459,923 | +0.47(+0.90%) |
Jun 06, 2019 | 51.74 | 51.90 | 51.53 | 51.69 | 3,911,553 | +0.00(+0.00%) |
Jun 05, 2019 | 52.06 | 52.15 | 51.58 | 51.69 | 3,310,578 | -0.52(-1.00%) |
Jun 04, 2019 | 51.79 | 52.25 | 51.64 | 52.21 | 4,048,195 | +0.37(+0.71%) |
Jun 03, 2019 | 51.84 | 52.03 | 51.73 | 51.84 | 4,899,412 | +0.96(+1.89%) |
May 31, 2019 | 50.47 | 50.90 | 50.43 | 50.88 | 3,309,630 | -0.02(-0.04%) |
May 30, 2019 | 50.79 | 51.06 | 50.76 | 50.90 | 2,725,586 | +0.61(+1.22%) |
May 29, 2019 | 49.93 | 50.31 | 49.87 | 50.29 | 7,523,354 | -0.49(-0.97%) |
May 28, 2019 | 51.06 | 51.19 | 50.76 | 50.78 | 2,915,392 | +0.05(+0.09%) |
May 24, 2019 | 50.96 | 51.00 | 50.66 | 50.74 | 2,678,938 | +0.05(+0.09%) |
May 23, 2019 | 50.73 | 50.91 | 50.54 | 50.69 | 4,108,947 | -0.49(-0.95%) |
May 22, 2019 | 51.16 | 51.24 | 51.08 | 51.18 | 2,859,432 | +0.10(+0.20%) |
May 21, 2019 | 50.94 | 51.14 | 50.86 | 51.08 | 3,676,903 | +0.65(+1.29%) |
May 20, 2019 | 50.38 | 50.63 | 50.25 | 50.43 | 4,601,668 | -0.18(-0.36%) |
May 17, 2019 | 50.49 | 50.77 | 50.45 | 50.61 | 5,024,239 | -0.64(-1.25%) |
May 16, 2019 | 51.30 | 51.60 | 51.13 | 51.25 | 4,023,318 | -0.72(-1.39%) |
May 15, 2019 | 51.55 | 52.06 | 51.51 | 51.97 | 5,377,214 | +0.27(+0.51%) |
May 14, 2019 | 51.65 | 51.84 | 51.58 | 51.71 | 5,276,879 | +0.79(+1.55%) |
May 13, 2019 | 51.15 | 51.25 | 50.78 | 50.92 | 8,323,934 | -1.96(-3.71%) |
May 10, 2019 | 52.60 | 53.05 | 51.98 | 52.88 | 6,829,819 | +0.17(+0.33%) |
May 09, 2019 | 52.24 | 52.86 | 51.94 | 52.71 | 7,075,885 | -1.72(-3.16%) |
May 08, 2019 | 54.71 | 54.81 | 54.38 | 54.43 | 6,423,134 | +0.13(+0.24%) |
May 07, 2019 | 54.94 | 55.00 | 54.18 | 54.30 | 7,962,156 | -0.98(-1.77%) |
May 06, 2019 | 54.72 | 55.46 | 54.64 | 55.28 | 7,397,966 | -0.98(-1.74%) |
May 03, 2019 | 55.98 | 56.26 | 55.95 | 56.26 | 2,571,038 | +0.02(+0.03%) |
May 02, 2019 | 56.40 | 56.46 | 56.00 | 56.24 | 5,765,611 | +0.38(+0.69%) |
May 01, 2019 | 56.50 | 56.89 | 55.80 | 55.86 | 6,651,288 | -0.44(-0.78%) |
Apr 30, 2019 | 56.18 | 56.40 | 55.96 | 56.29 | 3,919,408 | -0.54(-0.95%) |
Apr 29, 2019 | 56.77 | 56.91 | 56.70 | 56.84 | 3,449,505 | +0.86(+1.54%) |
Apr 26, 2019 | 55.89 | 56.06 | 55.74 | 55.97 | 2,681,341 | -0.12(-0.21%) |
Apr 25, 2019 | 55.97 | 56.12 | 55.82 | 56.09 | 3,772,460 | -0.30(-0.54%) |
Apr 24, 2019 | 56.59 | 56.61 | 56.19 | 56.40 | 3,987,077 | -1.49(-2.58%) |
Apr 23, 2019 | 57.67 | 58.02 | 57.60 | 57.89 | 2,733,364 | +0.22(+0.38%) |
Apr 22, 2019 | 57.60 | 57.71 | 57.46 | 57.67 | 2,523,860 | -0.28(-0.49%) |
Apr 18, 2019 | 57.85 | 58.03 | 57.75 | 57.95 | 4,697,043 | -0.92(-1.57%) |
Apr 17, 2019 | 59.02 | 59.09 | 58.80 | 58.88 | 6,257,036 | +0.13(+0.22%) |
Apr 16, 2019 | 58.85 | 58.91 | 58.66 | 58.75 | 3,154,603 | +0.25(+0.42%) |
Apr 15, 2019 | 58.62 | 58.69 | 58.38 | 58.50 | 2,202,860 | -0.05(-0.09%) |
Apr 12, 2019 | 58.65 | 58.70 | 58.43 | 58.56 | 5,046,081 | +0.81(+1.40%) |
Apr 11, 2019 | 57.88 | 57.94 | 57.65 | 57.75 | 3,667,271 | -0.38(-0.66%) |
Apr 10, 2019 | 58.07 | 58.34 | 58.07 | 58.14 | 9,356,879 | +0.43(+0.75%) |
Apr 09, 2019 | 57.83 | 57.83 | 57.60 | 57.70 | 3,267,153 | -0.01(-0.02%) |
Apr 08, 2019 | 57.41 | 57.75 | 57.38 | 57.71 | 2,198,807 | -0.37(-0.63%) |
Apr 05, 2019 | 57.94 | 58.13 | 57.91 | 58.08 | 2,909,373 | +0.14(+0.24%) |
Apr 04, 2019 | 57.76 | 58.04 | 57.76 | 57.94 | 2,588,288 | +0.11(+0.19%) |
Apr 03, 2019 | 57.88 | 58.07 | 57.74 | 57.83 | 6,024,469 | +1.06(+1.87%) |
Apr 02, 2019 | 56.88 | 56.89 | 56.61 | 56.77 | 1,627,873 | -0.14(-0.24%) |
Apr 01, 2019 | 56.63 | 56.92 | 56.58 | 56.91 | 2,756,127 | +1.10(+1.97%) |
Mar 29, 2019 | 55.81 | 55.89 | 55.64 | 55.81 | 2,828,229 | +0.25(+0.44%) |
Mar 28, 2019 | 55.43 | 55.57 | 55.23 | 55.56 | 3,518,155 | +0.29(+0.53%) |
Mar 27, 2019 | 55.66 | 55.71 | 55.10 | 55.27 | 5,143,511 | -0.61(-1.10%) |
Mar 26, 2019 | 56.11 | 56.21 | 55.70 | 55.88 | 2,823,240 | -0.20(-0.36%) |
Mar 25, 2019 | 56.02 | 56.27 | 55.89 | 56.08 | 4,490,644 | +0.03(+0.05%) |
Mar 22, 2019 | 56.81 | 56.93 | 56.06 | 56.06 | 5,946,086 | -1.52(-2.64%) |
Mar 21, 2019 | 57.16 | 57.62 | 57.16 | 57.58 | 3,790,434 | +0.50(+0.88%) |
Mar 20, 2019 | 56.89 | 57.45 | 56.61 | 57.07 | 4,556,534 | +0.26(+0.45%) |
Mar 19, 2019 | 56.90 | 57.04 | 56.72 | 56.82 | 2,532,284 | -0.13(-0.23%) |
Mar 18, 2019 | 56.72 | 56.96 | 56.67 | 56.95 | 2,619,919 | +0.16(+0.29%) |
Mar 15, 2019 | 56.38 | 56.82 | 56.38 | 56.78 | 3,240,937 | +1.06(+1.91%) |
Mar 14, 2019 | 55.81 | 55.85 | 55.64 | 55.72 | 1,749,581 | -0.36(-0.64%) |
Mar 13, 2019 | 56.07 | 56.22 | 55.89 | 56.08 | 5,488,639 | -0.37(-0.65%) |
Mar 12, 2019 | 56.38 | 56.58 | 56.33 | 56.44 | 3,945,802 | +0.32(+0.57%) |
Mar 11, 2019 | 55.57 | 56.13 | 55.57 | 56.12 | 1,873,097 | +0.55(+0.99%) |
Mar 08, 2019 | 55.30 | 55.59 | 55.19 | 55.57 | 4,515,426 | -0.37(-0.65%) |
Mar 07, 2019 | 56.58 | 56.59 | 55.88 | 55.94 | 4,060,382 | -0.95(-1.67%) |
Mar 06, 2019 | 57.11 | 57.11 | 56.79 | 56.89 | 7,832,153 | -0.25(-0.43%) |
Mar 05, 2019 | 56.99 | 57.27 | 56.91 | 57.14 | 2,315,559 | -0.14(-0.24%) |
Mar 04, 2019 | 57.46 | 57.51 | 56.79 | 57.27 | 3,371,319 | -0.46(-0.79%) |
Mar 01, 2019 | 57.99 | 58.11 | 57.52 | 57.73 | 4,999,994 | +0.07(+0.13%) |
Feb 28, 2019 | 57.83 | 57.86 | 57.61 | 57.66 | 4,672,178 | -1.26(-2.14%) |
Feb 27, 2019 | 59.01 | 59.06 | 58.62 | 58.92 | 2,403,316 | -0.14(-0.23%) |
Feb 26, 2019 | 58.89 | 59.25 | 58.87 | 59.06 | 3,083,665 | -0.17(-0.29%) |
Feb 25, 2019 | 59.25 | 59.60 | 59.16 | 59.23 | 4,178,097 | +0.19(+0.33%) |
Feb 22, 2019 | 58.76 | 59.06 | 58.72 | 59.04 | 2,353,709 | +0.56(+0.95%) |
Feb 21, 2019 | 58.51 | 58.55 | 58.26 | 58.48 | 1,939,552 | -0.27(-0.47%) |
Feb 20, 2019 | 58.70 | 59.00 | 58.60 | 58.76 | 4,602,166 | +0.48(+0.82%) |
Feb 19, 2019 | 57.77 | 58.47 | 57.77 | 58.28 | 2,319,909 | +0.22(+0.38%) |
Feb 15, 2019 | 57.94 | 58.08 | 57.85 | 58.06 | 2,019,415 | -0.13(-0.22%) |
Feb 14, 2019 | 58.04 | 58.38 | 57.92 | 58.19 | 2,857,094 | +0.36(+0.62%) |
Feb 13, 2019 | 58.01 | 58.13 | 57.70 | 57.83 | 4,350,068 | -0.33(-0.57%) |
Feb 12, 2019 | 57.99 | 58.34 | 57.98 | 58.16 | 3,840,760 | +0.71(+1.23%) |
Feb 11, 2019 | 57.56 | 57.61 | 57.34 | 57.46 | 3,814,728 | +0.07(+0.13%) |
Feb 08, 2019 | 57.34 | 57.43 | 57.04 | 57.38 | 2,372,712 | -0.72(-1.24%) |
Feb 07, 2019 | 58.14 | 58.28 | 57.57 | 58.11 | 4,071,108 | -1.08(-1.83%) |
Feb 06, 2019 | 59.51 | 59.68 | 59.02 | 59.19 | 4,502,598 | -0.55(-0.92%) |
Feb 05, 2019 | 59.11 | 59.89 | 59.05 | 59.74 | 3,942,480 | +0.91(+1.54%) |
Feb 04, 2019 | 58.57 | 59.17 | 58.42 | 58.83 | 2,800,113 | +0.19(+0.33%) |