Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.89 | 57.89 | 57.14 | 57.56 | 535,566 | -0.02(-0.03%) |
Apr 29, 2020 | 56.47 | 57.82 | 56.32 | 57.57 | 671,038 | +2.28(+4.12%) |
Apr 28, 2020 | 56.89 | 56.92 | 55.23 | 55.30 | 661,204 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.98 | 56.20 | 412,566 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.83 | 54.54 | 55.81 | 966,726 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.66 | 54.75 | 851,968 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.13 | 55.07 | 1,072,541 | +2.14(+4.05%) |
Apr 21, 2020 | 54.53 | 54.65 | 52.60 | 52.93 | 513,044 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,183 | -0.75(-1.34%) |
Apr 17, 2020 | 56.43 | 56.43 | 55.33 | 56.10 | 770,531 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,889 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.12 | 54.11 | 54.76 | 723,709 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.69 | 54.26 | 55.57 | 649,599 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,925 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.81 | 52.61 | 53.05 | 713,138 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.00 | 815,774 | +1.44(+2.80%) |
Apr 07, 2020 | 53.66 | 53.66 | 51.53 | 51.56 | 953,973 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,561 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.43 | 47.97 | 481,531 | -0.76(-1.55%) |
Apr 02, 2020 | 47.60 | 48.81 | 47.43 | 48.73 | 644,751 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,275 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.21 | 721,991 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,731 | +2.02(+4.13%) |
Mar 27, 2020 | 49.56 | 50.39 | 48.83 | 48.90 | 712,731 | -2.11(-4.13%) |
Mar 26, 2020 | 48.53 | 51.17 | 48.53 | 51.01 | 1,547,458 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.32 | 47.48 | 48.02 | 911,519 | -0.47(-0.97%) |
Mar 24, 2020 | 47.09 | 48.60 | 46.80 | 48.49 | 932,211 | +4.09(+9.21%) |
Mar 23, 2020 | 44.35 | 45.34 | 42.90 | 44.40 | 1,273,741 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.83 | 44.49 | 44.53 | 904,912 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.89 | 44.53 | 46.38 | 1,367,312 | +0.45(+0.98%) |
Mar 18, 2020 | 44.43 | 46.63 | 43.45 | 45.93 | 1,933,771 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,621 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.42 | 44.34 | 44.48 | 1,169,845 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.60 | 46.80 | 51.49 | 1,602,287 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,204 | -5.09(-9.92%) |
Mar 11, 2020 | 52.67 | 52.85 | 50.71 | 51.36 | 1,771,704 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 53.99 | 51.16 | 53.99 | 1,328,146 | +3.12(+6.12%) |
Mar 09, 2020 | 50.71 | 53.06 | 49.35 | 50.88 | 2,019,834 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.30 | 53.59 | 55.00 | 751,710 | -1.31(-2.33%) |
Mar 05, 2020 | 56.57 | 57.67 | 55.97 | 56.31 | 689,927 | -1.83(-3.15%) |
Mar 04, 2020 | 57.01 | 58.18 | 56.30 | 58.14 | 669,827 | +2.23(+4.00%) |
Mar 03, 2020 | 58.38 | 58.80 | 55.32 | 55.90 | 1,873,185 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.05 | 57.99 | 923,464 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,693 | +0.73(+1.34%) |
Feb 27, 2020 | 55.87 | 57.03 | 54.64 | 54.64 | 2,067,670 | -3.14(-5.44%) |
Feb 26, 2020 | 57.68 | 58.95 | 57.38 | 57.79 | 1,053,020 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.27 | 57.49 | 2,727,002 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.87 | 58.18 | 59.08 | 1,763,276 | -2.61(-4.23%) |
Feb 21, 2020 | 62.88 | 62.88 | 61.40 | 61.69 | 1,103,870 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.37 | 63.19 | 540,525 | -0.67(-1.05%) |
Feb 19, 2020 | 63.58 | 63.95 | 63.56 | 63.86 | 411,292 | +0.64(+1.01%) |
Feb 18, 2020 | 62.87 | 63.26 | 62.80 | 63.22 | 309,104 | -0.16(-0.25%) |
Feb 14, 2020 | 63.27 | 63.47 | 63.06 | 63.38 | 307,629 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.79 | 63.17 | 461,370 | -0.20(-0.32%) |
Feb 12, 2020 | 63.10 | 63.39 | 62.80 | 63.37 | 865,885 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.35 | 62.48 | 62.69 | 526,965 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.85 | 61.63 | 62.85 | 273,087 | +0.85(+1.37%) |
Feb 07, 2020 | 62.19 | 62.47 | 61.82 | 62.00 | 355,019 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.47 | 61.80 | 62.47 | 449,437 | +0.67(+1.09%) |
Feb 05, 2020 | 62.50 | 62.50 | 61.42 | 61.80 | 599,423 | +0.27(+0.44%) |
Feb 04, 2020 | 60.98 | 61.53 | 60.74 | 61.53 | 349,610 | +1.38(+2.30%) |
Feb 03, 2020 | 59.39 | 60.19 | 59.39 | 60.15 | 337,526 | +0.86(+1.45%) |
Jan 31, 2020 | 60.70 | 60.70 | 59.09 | 59.29 | 686,344 | -1.53(-2.52%) |
Jan 30, 2020 | 60.34 | 60.83 | 60.02 | 60.82 | 819,287 | +0.25(+0.41%) |
Jan 29, 2020 | 60.90 | 60.95 | 60.33 | 60.57 | 373,600 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.53 | 59.64 | 60.39 | 493,861 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.64 | 58.97 | 59.30 | 991,048 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.52 | 60.74 | 578,081 | -0.33(-0.55%) |
Jan 23, 2020 | 60.87 | 61.10 | 60.64 | 61.08 | 230,370 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.80 | 367,390 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,140 | -0.04(-0.07%) |
Jan 17, 2020 | 60.57 | 60.67 | 60.21 | 60.64 | 302,727 | +0.38(+0.63%) |
Jan 16, 2020 | 59.91 | 60.27 | 59.82 | 60.26 | 341,820 | +0.74(+1.25%) |
Jan 15, 2020 | 59.55 | 59.83 | 59.30 | 59.51 | 368,624 | +0.01(+0.01%) |
Jan 14, 2020 | 59.81 | 59.88 | 59.43 | 59.50 | 534,654 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,185 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.94 | 59.06 | 490,654 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.15 | 58.75 | 59.15 | 413,375 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.91 | 58.49 | 486,557 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.91 | 295,977 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.91 | 56.83 | 57.89 | 337,681 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.53 | 384,843 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.11 | 57.40 | 58.11 | 844,073 | +1.18(+2.07%) |
Dec 31, 2019 | 56.60 | 56.98 | 56.58 | 56.93 | 207,946 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.80 | 325,711 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.03 | 57.20 | 180,574 | -0.07(-0.13%) |
Dec 26, 2019 | 56.89 | 57.27 | 56.79 | 57.27 | 254,854 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.79 | 327,239 | -0.01(-0.02%) |
Dec 23, 2019 | 56.79 | 56.89 | 56.72 | 56.80 | 352,045 | +0.21(+0.37%) |
Dec 20, 2019 | 56.65 | 56.66 | 56.44 | 56.59 | 313,349 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,840 | +0.41(+0.73%) |
Dec 18, 2019 | 55.94 | 56.12 | 55.87 | 55.93 | 233,471 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.83 | 670,893 | -0.14(-0.24%) |
Dec 16, 2019 | 55.78 | 56.15 | 55.78 | 55.97 | 455,630 | +0.57(+1.04%) |
Dec 13, 2019 | 55.17 | 55.55 | 55.09 | 55.39 | 287,258 | +0.24(+0.43%) |
Dec 12, 2019 | 54.62 | 55.31 | 54.53 | 55.16 | 464,114 | +0.45(+0.83%) |
Dec 11, 2019 | 54.49 | 54.75 | 54.42 | 54.70 | 168,074 | +0.30(+0.55%) |
Dec 10, 2019 | 54.39 | 54.65 | 54.26 | 54.40 | 275,072 | +0.06(+0.11%) |
Dec 09, 2019 | 54.43 | 54.73 | 54.34 | 54.34 | 219,695 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.58 | 500,451 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.75 | 53.97 | 388,760 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.94 | 53.76 | 53.80 | 323,374 | +0.27(+0.51%) |
Dec 03, 2019 | 53.00 | 53.52 | 52.83 | 53.52 | 488,711 | -0.37(-0.69%) |
Dec 02, 2019 | 54.73 | 54.73 | 53.67 | 53.90 | 565,681 | -0.77(-1.40%) |
Nov 29, 2019 | 54.76 | 54.85 | 54.66 | 54.66 | 81,021 | -0.26(-0.48%) |
Nov 27, 2019 | 54.82 | 54.92 | 54.72 | 54.92 | 208,282 | +0.26(+0.47%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.60 | 54.67 | 279,401 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,590 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.22 | 53.75 | 53.95 | 420,248 | -0.01(-0.02%) |
Nov 21, 2019 | 54.09 | 54.15 | 53.81 | 53.96 | 693,278 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.16 | 422,470 | -0.32(-0.59%) |
Nov 19, 2019 | 54.67 | 54.67 | 54.26 | 54.48 | 503,053 | +0.07(+0.13%) |
Nov 18, 2019 | 54.28 | 54.52 | 54.06 | 54.41 | 389,374 | +0.11(+0.21%) |
Nov 15, 2019 | 54.08 | 54.30 | 54.01 | 54.30 | 257,386 | +0.55(+1.02%) |
Nov 14, 2019 | 53.60 | 53.78 | 53.49 | 53.75 | 297,209 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.84 | 53.53 | 53.83 | 257,869 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.94 | 53.56 | 53.74 | 373,660 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.52 | 244,431 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.58 | 53.05 | 53.58 | 341,272 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.27 | 699,842 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.87 | 306,948 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.84 | 52.96 | 283,530 | +0.04(+0.08%) |
Nov 04, 2019 | 52.86 | 52.96 | 52.77 | 52.92 | 260,259 | +0.45(+0.85%) |
Nov 01, 2019 | 52.02 | 52.47 | 51.95 | 52.47 | 405,107 | +0.66(+1.27%) |
Oct 31, 2019 | 51.99 | 51.99 | 51.52 | 51.81 | 310,148 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.43 | 51.85 | 451,138 | +0.25(+0.49%) |
Oct 29, 2019 | 52.08 | 52.09 | 51.55 | 51.60 | 380,232 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,164 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.46 | 247,156 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,225 | +0.50(+1.00%) |
Oct 23, 2019 | 50.01 | 50.35 | 50.01 | 50.35 | 202,848 | +0.12(+0.24%) |
Oct 22, 2019 | 50.86 | 50.99 | 50.20 | 50.22 | 215,468 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.78 | 50.40 | 50.76 | 378,976 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.72 | 49.86 | 50.23 | 286,439 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.09 | 50.54 | 50.78 | 343,273 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.96 | 50.64 | 50.81 | 2,108,352 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.69 | 51.23 | 284,311 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.59 | 283,141 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.60 | 648,990 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,269 | +0.35(+0.70%) |
Oct 09, 2019 | 49.40 | 49.78 | 49.34 | 49.55 | 351,633 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.91 | 556,368 | -0.92(-1.85%) |
Oct 07, 2019 | 49.84 | 50.23 | 49.80 | 49.84 | 170,902 | -0.12(-0.24%) |
Oct 04, 2019 | 49.50 | 50.00 | 49.45 | 49.96 | 307,718 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.16 | 1,173,400 | +0.66(+1.36%) |
Oct 02, 2019 | 49.06 | 49.06 | 48.19 | 48.50 | 748,610 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,658 | -0.52(-1.04%) |
Sep 30, 2019 | 49.64 | 50.00 | 49.55 | 49.90 | 309,363 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.21 | 49.07 | 49.45 | 700,140 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,799 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.37 | 49.04 | 50.23 | 500,128 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.39 | 49.57 | 715,035 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.02 | 50.25 | 965,062 | +0.12(+0.23%) |
Sep 20, 2019 | 50.75 | 50.81 | 49.95 | 50.14 | 424,839 | -0.50(-0.98%) |
Sep 19, 2019 | 50.62 | 51.03 | 50.53 | 50.63 | 388,027 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.51 | 49.85 | 50.49 | 355,581 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.10 | 50.41 | 129,539 | +0.18(+0.36%) |
Sep 16, 2019 | 49.90 | 50.30 | 49.78 | 50.23 | 209,807 | -0.07(-0.14%) |
Sep 13, 2019 | 50.46 | 50.51 | 50.23 | 50.30 | 237,434 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.44 | 50.61 | 487,356 | +0.13(+0.25%) |
Sep 11, 2019 | 49.92 | 50.49 | 49.92 | 50.48 | 877,761 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,057 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,674 | -0.16(-0.33%) |
Sep 06, 2019 | 50.22 | 50.22 | 49.95 | 50.04 | 355,946 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.30 | 49.74 | 50.16 | 1,058,228 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.12 | 210,127 | +0.80(+1.65%) |
Sep 03, 2019 | 48.55 | 48.78 | 48.17 | 48.33 | 306,389 | -0.67(-1.36%) |
Aug 30, 2019 | 49.34 | 49.34 | 48.68 | 48.99 | 354,716 | -0.05(-0.09%) |
Aug 29, 2019 | 48.73 | 49.16 | 48.67 | 49.04 | 448,144 | +0.92(+1.92%) |
Aug 28, 2019 | 47.86 | 48.19 | 47.57 | 48.12 | 246,419 | +0.00(+0.01%) |
Aug 27, 2019 | 48.57 | 48.67 | 47.89 | 48.11 | 324,510 | -0.13(-0.26%) |
Aug 26, 2019 | 48.18 | 48.28 | 47.85 | 48.24 | 503,845 | +0.61(+1.28%) |
Aug 23, 2019 | 48.90 | 49.38 | 47.46 | 47.63 | 476,509 | -1.59(-3.22%) |
Aug 22, 2019 | 49.42 | 49.50 | 48.80 | 49.22 | 267,899 | -0.12(-0.24%) |
Aug 21, 2019 | 49.26 | 49.50 | 49.17 | 49.33 | 288,021 | +0.55(+1.13%) |
Aug 20, 2019 | 49.02 | 49.18 | 48.78 | 48.78 | 208,585 | -0.31(-0.64%) |
Aug 19, 2019 | 49.05 | 49.27 | 48.91 | 49.09 | 210,242 | +0.75(+1.55%) |
Aug 16, 2019 | 48.00 | 48.44 | 47.99 | 48.34 | 234,564 | +0.82(+1.72%) |
Aug 15, 2019 | 47.73 | 47.79 | 47.17 | 47.53 | 482,361 | -0.20(-0.42%) |
Aug 14, 2019 | 48.35 | 48.55 | 47.60 | 47.73 | 760,742 | -1.55(-3.15%) |
Aug 13, 2019 | 48.07 | 49.53 | 48.01 | 49.28 | 365,759 | +1.17(+2.43%) |
Aug 12, 2019 | 48.40 | 48.51 | 47.88 | 48.11 | 144,433 | -0.61(-1.26%) |
Aug 09, 2019 | 49.01 | 49.18 | 48.38 | 48.73 | 362,918 | -0.62(-1.26%) |
Aug 08, 2019 | 48.44 | 49.35 | 48.33 | 49.35 | 496,070 | +1.22(+2.53%) |
Aug 07, 2019 | 47.38 | 48.22 | 47.12 | 48.13 | 1,210,863 | +0.23(+0.48%) |
Aug 06, 2019 | 47.80 | 48.14 | 47.42 | 47.90 | 503,455 | +0.67(+1.41%) |
Aug 05, 2019 | 47.96 | 47.96 | 46.83 | 47.23 | 1,832,707 | -1.97(-3.99%) |
Aug 02, 2019 | 49.72 | 49.77 | 48.93 | 49.20 | 557,704 | -0.96(-1.92%) |
Aug 01, 2019 | 50.54 | 51.57 | 49.92 | 50.16 | 515,495 | -0.30(-0.59%) |
Jul 31, 2019 | 51.32 | 51.41 | 49.99 | 50.46 | 440,512 | -0.71(-1.40%) |
Jul 30, 2019 | 51.05 | 51.39 | 50.97 | 51.18 | 220,625 | -0.31(-0.61%) |
Jul 29, 2019 | 51.59 | 51.59 | 51.08 | 51.49 | 299,487 | -0.09(-0.17%) |
Jul 26, 2019 | 51.43 | 51.71 | 51.43 | 51.58 | 260,398 | +0.71(+1.39%) |
Jul 25, 2019 | 51.12 | 51.12 | 50.73 | 50.87 | 383,278 | -0.40(-0.78%) |
Jul 24, 2019 | 50.67 | 51.27 | 50.67 | 51.27 | 276,031 | +0.49(+0.97%) |
Jul 23, 2019 | 50.78 | 50.78 | 50.36 | 50.78 | 303,551 | +0.29(+0.57%) |
Jul 22, 2019 | 50.05 | 50.59 | 50.05 | 50.49 | 253,628 | +0.60(+1.21%) |
Jul 19, 2019 | 50.61 | 50.62 | 49.87 | 49.89 | 292,384 | -0.34(-0.67%) |
Jul 18, 2019 | 49.79 | 50.27 | 49.65 | 50.23 | 221,425 | +0.31(+0.62%) |
Jul 17, 2019 | 50.12 | 50.25 | 49.92 | 49.92 | 217,562 | -0.18(-0.36%) |
Jul 16, 2019 | 50.37 | 50.38 | 49.97 | 50.10 | 199,756 | -0.37(-0.73%) |
Jul 15, 2019 | 50.44 | 50.49 | 50.31 | 50.46 | 677,119 | +0.13(+0.25%) |
Jul 12, 2019 | 50.02 | 50.34 | 50.02 | 50.34 | 299,766 | +0.43(+0.87%) |
Jul 11, 2019 | 49.91 | 50.11 | 49.75 | 49.90 | 459,893 | +0.12(+0.24%) |
Jul 10, 2019 | 49.60 | 50.00 | 49.59 | 49.78 | 304,088 | +0.45(+0.91%) |
Jul 09, 2019 | 48.81 | 49.37 | 48.81 | 49.33 | 151,031 | +0.24(+0.48%) |
Jul 08, 2019 | 49.11 | 49.11 | 48.87 | 49.10 | 393,550 | -0.43(-0.87%) |
Jul 05, 2019 | 49.19 | 49.57 | 49.01 | 49.53 | 355,536 | -0.00(-0.01%) |
Jul 03, 2019 | 49.29 | 49.53 | 49.22 | 49.53 | 1,363,095 | +0.35(+0.72%) |
Jul 02, 2019 | 48.94 | 49.18 | 48.87 | 49.18 | 440,795 | +0.17(+0.35%) |
Jul 01, 2019 | 49.30 | 49.38 | 48.77 | 49.01 | 1,454,838 | +0.75(+1.55%) |
Jun 28, 2019 | 48.33 | 48.37 | 48.06 | 48.26 | 240,305 | +0.05(+0.10%) |
Jun 27, 2019 | 48.19 | 48.34 | 48.13 | 48.21 | 332,322 | +0.22(+0.47%) |
Jun 26, 2019 | 47.97 | 48.33 | 47.97 | 47.99 | 287,406 | +0.43(+0.90%) |
Jun 25, 2019 | 48.52 | 48.52 | 47.50 | 47.56 | 786,351 | -0.98(-2.01%) |
Jun 24, 2019 | 48.62 | 48.70 | 48.51 | 48.53 | 249,982 | -0.01(-0.03%) |
Jun 21, 2019 | 48.53 | 48.86 | 48.49 | 48.55 | 294,025 | -0.09(-0.18%) |
Jun 20, 2019 | 48.80 | 48.87 | 48.30 | 48.64 | 452,027 | +0.57(+1.19%) |
Jun 19, 2019 | 48.04 | 48.16 | 47.67 | 48.06 | 648,290 | +0.15(+0.32%) |
Jun 18, 2019 | 47.64 | 48.28 | 47.54 | 47.91 | 975,917 | +0.84(+1.78%) |
Jun 17, 2019 | 46.91 | 47.24 | 46.91 | 47.07 | 249,314 | +0.25(+0.52%) |
Jun 14, 2019 | 46.86 | 46.98 | 46.65 | 46.83 | 422,972 | -0.36(-0.77%) |
Jun 13, 2019 | 47.07 | 47.26 | 47.03 | 47.19 | 501,548 | +0.27(+0.58%) |
Jun 12, 2019 | 47.08 | 47.10 | 46.78 | 46.92 | 2,011,613 | -0.30(-0.63%) |
Jun 11, 2019 | 47.70 | 47.80 | 47.05 | 47.22 | 2,961,484 | +0.04(+0.09%) |
Jun 10, 2019 | 46.96 | 47.68 | 46.96 | 47.17 | 460,386 | +0.55(+1.17%) |
Jun 07, 2019 | 46.00 | 46.82 | 45.96 | 46.63 | 937,198 | +0.89(+1.94%) |
Jun 06, 2019 | 45.36 | 45.86 | 45.21 | 45.74 | 361,750 | +0.43(+0.96%) |
Jun 05, 2019 | 45.39 | 45.43 | 44.77 | 45.31 | 547,336 | +0.40(+0.89%) |
Jun 04, 2019 | 44.02 | 44.91 | 43.82 | 44.91 | 464,636 | +1.39(+3.19%) |
Jun 03, 2019 | 44.60 | 44.62 | 43.25 | 43.52 | 2,545,783 | -1.21(-2.70%) |
May 31, 2019 | 44.95 | 45.15 | 44.71 | 44.73 | 572,595 | -0.81(-1.77%) |
May 30, 2019 | 45.57 | 45.61 | 45.25 | 45.53 | 459,079 | +0.23(+0.50%) |
May 29, 2019 | 45.33 | 45.60 | 45.03 | 45.31 | 417,201 | -0.32(-0.71%) |
May 28, 2019 | 45.93 | 46.13 | 45.63 | 45.63 | 431,563 | -0.15(-0.33%) |
May 24, 2019 | 46.06 | 46.24 | 45.75 | 45.78 | 181,273 | -0.04(-0.09%) |
May 23, 2019 | 46.03 | 46.03 | 45.48 | 45.82 | 762,669 | -0.79(-1.70%) |
May 22, 2019 | 46.57 | 46.89 | 46.57 | 46.62 | 322,165 | -0.25(-0.53%) |
May 21, 2019 | 46.75 | 47.02 | 46.66 | 46.87 | 551,397 | +0.60(+1.29%) |
May 20, 2019 | 46.40 | 46.64 | 46.11 | 46.27 | 726,225 | -0.97(-2.06%) |
May 17, 2019 | 47.21 | 47.90 | 47.17 | 47.24 | 430,782 | -0.46(-0.96%) |
May 16, 2019 | 47.29 | 48.03 | 47.22 | 47.70 | 439,603 | +0.44(+0.92%) |
May 15, 2019 | 46.23 | 47.44 | 46.23 | 47.27 | 1,048,169 | +0.71(+1.53%) |
May 14, 2019 | 46.26 | 46.84 | 46.19 | 46.56 | 1,306,758 | +0.56(+1.21%) |
May 13, 2019 | 46.56 | 46.82 | 45.86 | 46.00 | 1,076,088 | -1.89(-3.95%) |
May 10, 2019 | 47.55 | 48.14 | 46.81 | 47.89 | 919,522 | +0.08(+0.17%) |
May 09, 2019 | 47.57 | 47.98 | 47.06 | 47.81 | 492,086 | -0.32(-0.66%) |
May 08, 2019 | 48.10 | 48.51 | 48.03 | 48.13 | 650,530 | -0.14(-0.28%) |
May 07, 2019 | 48.77 | 48.97 | 47.81 | 48.26 | 1,073,613 | -1.06(-2.14%) |
May 06, 2019 | 48.48 | 49.39 | 48.36 | 49.32 | 605,027 | -0.33(-0.66%) |
May 03, 2019 | 49.28 | 49.68 | 49.23 | 49.65 | 321,031 | +0.58(+1.17%) |
May 02, 2019 | 49.22 | 49.55 | 48.74 | 49.07 | 538,580 | -0.21(-0.42%) |