Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.65 | 48.72 | 46.57 | 48.72 | 10,292,056 | -0.61(-1.23%) |
Feb 27, 2020 | 52.48 | 52.58 | 49.12 | 49.33 | 9,863,010 | -4.19(-7.83%) |
Feb 26, 2020 | 54.09 | 55.10 | 53.04 | 53.52 | 4,322,715 | -0.23(-0.43%) |
Feb 25, 2020 | 55.50 | 57.27 | 53.74 | 53.75 | 7,311,841 | -1.07(-1.94%) |
Feb 24, 2020 | 55.29 | 55.37 | 54.48 | 54.82 | 3,727,990 | -1.45(-2.58%) |
Feb 21, 2020 | 56.18 | 56.58 | 55.75 | 56.27 | 3,435,935 | -0.34(-0.59%) |
Feb 20, 2020 | 56.19 | 57.31 | 56.04 | 56.61 | 2,891,781 | +0.56(+1.00%) |
Feb 19, 2020 | 56.25 | 56.34 | 55.71 | 56.04 | 2,093,199 | -0.14(-0.25%) |
Feb 18, 2020 | 55.94 | 56.19 | 55.64 | 56.18 | 2,331,032 | -0.03(-0.05%) |
Feb 14, 2020 | 55.84 | 56.21 | 55.76 | 56.21 | 1,914,345 | +0.55(+1.00%) |
Feb 13, 2020 | 55.62 | 55.73 | 55.31 | 55.66 | 2,616,096 | -0.14(-0.25%) |
Feb 12, 2020 | 55.99 | 56.08 | 55.46 | 55.80 | 1,901,447 | +0.34(+0.62%) |
Feb 11, 2020 | 55.64 | 55.99 | 55.31 | 55.45 | 1,866,938 | +0.27(+0.49%) |
Feb 10, 2020 | 54.75 | 55.42 | 54.51 | 55.18 | 2,014,979 | +0.15(+0.28%) |
Feb 07, 2020 | 55.06 | 55.62 | 54.91 | 55.03 | 1,570,889 | -0.36(-0.65%) |
Feb 06, 2020 | 55.53 | 55.79 | 55.12 | 55.39 | 1,539,819 | -0.16(-0.29%) |
Feb 05, 2020 | 55.34 | 55.89 | 55.33 | 55.55 | 2,157,713 | +0.85(+1.55%) |
Feb 04, 2020 | 54.96 | 55.40 | 54.55 | 54.70 | 3,417,154 | +0.34(+0.63%) |
Feb 03, 2020 | 54.71 | 55.00 | 54.24 | 54.36 | 3,732,466 | -0.31(-0.57%) |
Jan 31, 2020 | 54.56 | 54.83 | 54.20 | 54.67 | 4,630,638 | -0.44(-0.80%) |
Jan 30, 2020 | 54.28 | 55.22 | 54.28 | 55.11 | 3,810,272 | +0.39(+0.71%) |
Jan 29, 2020 | 54.96 | 55.10 | 54.61 | 54.72 | 2,048,667 | -0.08(-0.15%) |
Jan 28, 2020 | 54.32 | 55.10 | 54.25 | 54.80 | 2,377,224 | +0.77(+1.42%) |
Jan 27, 2020 | 53.69 | 54.37 | 53.67 | 54.04 | 2,521,332 | -0.61(-1.12%) |
Jan 24, 2020 | 55.08 | 55.15 | 54.33 | 54.65 | 2,430,352 | -0.38(-0.68%) |
Jan 23, 2020 | 54.25 | 55.05 | 54.07 | 55.03 | 2,198,184 | +0.50(+0.91%) |
Jan 22, 2020 | 54.75 | 54.83 | 54.29 | 54.53 | 2,339,381 | -0.22(-0.41%) |
Jan 21, 2020 | 55.64 | 55.73 | 54.74 | 54.75 | 3,423,382 | -0.91(-1.63%) |
Jan 17, 2020 | 55.45 | 55.67 | 55.04 | 55.66 | 2,460,507 | +0.28(+0.51%) |
Jan 16, 2020 | 55.30 | 55.60 | 55.03 | 55.38 | 2,269,683 | +0.63(+1.15%) |
Jan 15, 2020 | 54.78 | 55.08 | 54.59 | 54.75 | 1,955,280 | -0.04(-0.08%) |
Jan 14, 2020 | 54.95 | 55.04 | 54.23 | 54.80 | 3,200,378 | -0.19(-0.35%) |
Jan 13, 2020 | 54.48 | 55.16 | 54.08 | 54.99 | 1,896,646 | +0.51(+0.94%) |
Jan 10, 2020 | 54.53 | 54.75 | 54.22 | 54.48 | 2,003,260 | -0.06(-0.11%) |
Jan 09, 2020 | 54.55 | 54.62 | 54.00 | 54.54 | 2,394,052 | -0.03(-0.05%) |
Jan 08, 2020 | 55.48 | 55.56 | 54.56 | 54.56 | 2,986,216 | -0.87(-1.56%) |
Jan 07, 2020 | 55.33 | 55.50 | 55.01 | 55.43 | 1,891,982 | -0.04(-0.08%) |
Jan 06, 2020 | 55.03 | 55.64 | 54.90 | 55.47 | 2,924,921 | +0.24(+0.43%) |
Jan 03, 2020 | 54.76 | 55.36 | 54.56 | 55.24 | 2,395,206 | +0.63(+1.15%) |
Jan 02, 2020 | 54.76 | 54.90 | 54.12 | 54.61 | 2,694,715 | +0.03(+0.05%) |
Dec 31, 2019 | 54.05 | 54.61 | 53.90 | 54.58 | 2,325,607 | +0.18(+0.33%) |
Dec 30, 2019 | 54.58 | 54.98 | 54.18 | 54.40 | 1,596,016 | -0.21(-0.38%) |
Dec 27, 2019 | 54.90 | 55.00 | 54.59 | 54.61 | 1,831,897 | -0.30(-0.55%) |
Dec 26, 2019 | 54.73 | 55.25 | 54.31 | 54.91 | 1,700,360 | +0.38(+0.70%) |
Dec 24, 2019 | 54.89 | 54.93 | 54.48 | 54.53 | 892,864 | -0.28(-0.51%) |
Dec 23, 2019 | 54.20 | 54.92 | 54.03 | 54.81 | 2,506,793 | +0.58(+1.06%) |
Dec 20, 2019 | 53.52 | 54.34 | 53.21 | 54.23 | 7,165,515 | +0.87(+1.64%) |
Dec 19, 2019 | 53.33 | 53.68 | 53.22 | 53.36 | 3,185,488 | +0.07(+0.12%) |
Dec 18, 2019 | 53.16 | 54.00 | 52.94 | 53.29 | 5,106,011 | +0.38(+0.72%) |
Dec 17, 2019 | 53.08 | 53.40 | 52.75 | 52.91 | 2,779,458 | -0.02(-0.04%) |
Dec 16, 2019 | 53.01 | 53.19 | 52.71 | 52.93 | 2,343,802 | +0.16(+0.30%) |
Dec 13, 2019 | 52.65 | 52.96 | 52.25 | 52.78 | 3,342,419 | +0.19(+0.36%) |
Dec 12, 2019 | 52.27 | 53.28 | 52.16 | 52.59 | 2,939,544 | +0.23(+0.44%) |
Dec 11, 2019 | 52.63 | 53.04 | 52.15 | 52.36 | 2,662,091 | +0.06(+0.12%) |
Dec 10, 2019 | 51.84 | 52.65 | 51.84 | 52.29 | 2,707,104 | +0.22(+0.42%) |
Dec 09, 2019 | 51.22 | 52.18 | 51.21 | 52.08 | 2,173,771 | +0.44(+0.85%) |
Dec 06, 2019 | 51.30 | 51.82 | 51.13 | 51.64 | 2,136,774 | +0.44(+0.86%) |
Dec 05, 2019 | 51.21 | 51.53 | 51.02 | 51.20 | 1,824,007 | +0.11(+0.21%) |
Dec 04, 2019 | 50.92 | 51.43 | 50.78 | 51.09 | 2,551,960 | +0.46(+0.91%) |
Dec 03, 2019 | 50.83 | 50.85 | 50.34 | 50.63 | 2,367,277 | -0.45(-0.89%) |
Dec 02, 2019 | 51.44 | 51.78 | 50.98 | 51.08 | 2,652,962 | -0.17(-0.32%) |
Nov 29, 2019 | 51.33 | 51.59 | 50.95 | 51.25 | 1,341,099 | -0.27(-0.53%) |
Nov 27, 2019 | 51.90 | 51.90 | 50.78 | 51.52 | 2,412,536 | -0.27(-0.53%) |
Nov 26, 2019 | 51.92 | 52.14 | 51.45 | 51.79 | 2,859,770 | -0.13(-0.25%) |
Nov 25, 2019 | 51.74 | 52.04 | 51.64 | 51.92 | 1,683,530 | +0.26(+0.50%) |
Nov 22, 2019 | 51.71 | 52.10 | 51.57 | 51.66 | 2,018,095 | +0.15(+0.29%) |
Nov 21, 2019 | 51.22 | 51.54 | 50.66 | 51.51 | 2,303,970 | +0.45(+0.89%) |
Nov 20, 2019 | 50.27 | 51.28 | 50.18 | 51.06 | 2,409,921 | +0.74(+1.48%) |
Nov 19, 2019 | 50.83 | 50.90 | 50.29 | 50.32 | 2,434,872 | -0.74(-1.45%) |
Nov 18, 2019 | 51.24 | 51.33 | 50.89 | 51.06 | 2,065,457 | -0.36(-0.70%) |
Nov 15, 2019 | 50.88 | 51.47 | 50.84 | 51.42 | 2,400,474 | +0.82(+1.61%) |
Nov 14, 2019 | 51.17 | 51.27 | 50.42 | 50.60 | 2,311,723 | -0.36(-0.71%) |
Nov 13, 2019 | 50.59 | 51.31 | 50.28 | 50.97 | 2,143,422 | +0.33(+0.66%) |
Nov 12, 2019 | 50.53 | 51.15 | 50.45 | 50.63 | 2,416,485 | +0.20(+0.40%) |
Nov 11, 2019 | 50.29 | 50.68 | 50.15 | 50.43 | 2,119,209 | -0.40(-0.79%) |
Nov 08, 2019 | 50.33 | 50.85 | 49.99 | 50.84 | 2,433,194 | +0.51(+1.02%) |
Nov 07, 2019 | 51.38 | 51.49 | 50.14 | 50.32 | 2,888,064 | -0.71(-1.40%) |
Nov 06, 2019 | 51.61 | 51.95 | 50.88 | 51.04 | 2,779,814 | -0.78(-1.50%) |
Nov 05, 2019 | 52.12 | 52.34 | 51.34 | 51.82 | 2,237,087 | -0.06(-0.11%) |
Nov 04, 2019 | 51.47 | 52.03 | 51.18 | 51.87 | 2,984,844 | +1.20(+2.38%) |
Nov 01, 2019 | 49.89 | 50.71 | 49.52 | 50.67 | 2,422,380 | +0.96(+1.94%) |
Oct 31, 2019 | 49.61 | 50.07 | 49.17 | 49.71 | 3,696,894 | -0.11(-0.23%) |
Oct 30, 2019 | 50.78 | 51.61 | 49.24 | 49.82 | 4,164,624 | -1.16(-2.28%) |
Oct 29, 2019 | 50.50 | 51.19 | 50.30 | 50.98 | 3,304,239 | +0.31(+0.62%) |
Oct 28, 2019 | 51.09 | 51.59 | 50.46 | 50.67 | 2,638,441 | -0.26(-0.52%) |
Oct 25, 2019 | 50.77 | 51.03 | 50.36 | 50.93 | 1,808,315 | +0.19(+0.36%) |
Oct 24, 2019 | 50.87 | 51.26 | 50.60 | 50.75 | 2,368,357 | +0.27(+0.54%) |
Oct 23, 2019 | 49.86 | 50.52 | 49.49 | 50.48 | 2,451,181 | +0.41(+0.82%) |
Oct 22, 2019 | 49.70 | 51.01 | 49.62 | 50.06 | 4,091,655 | +0.52(+1.05%) |
Oct 21, 2019 | 49.36 | 49.59 | 49.17 | 49.54 | 1,861,593 | +0.28(+0.58%) |
Oct 18, 2019 | 48.92 | 49.53 | 48.88 | 49.26 | 2,490,507 | +0.38(+0.77%) |
Oct 17, 2019 | 48.77 | 49.06 | 48.45 | 48.88 | 2,018,107 | +0.16(+0.32%) |
Oct 16, 2019 | 48.99 | 49.19 | 48.55 | 48.72 | 2,698,046 | -0.57(-1.16%) |
Oct 15, 2019 | 49.16 | 49.88 | 49.14 | 49.29 | 2,607,258 | +0.08(+0.16%) |
Oct 14, 2019 | 49.21 | 49.34 | 48.64 | 49.22 | 1,950,035 | -0.26(-0.53%) |
Oct 11, 2019 | 49.49 | 49.87 | 49.22 | 49.48 | 2,757,708 | +0.38(+0.78%) |
Oct 10, 2019 | 48.92 | 49.36 | 48.52 | 49.09 | 2,401,509 | +0.26(+0.52%) |
Oct 09, 2019 | 49.04 | 49.44 | 48.76 | 48.84 | 2,680,467 | +0.29(+0.60%) |
Oct 08, 2019 | 49.97 | 50.19 | 48.46 | 48.55 | 4,280,299 | -1.79(-3.56%) |
Oct 07, 2019 | 51.29 | 51.33 | 50.34 | 50.34 | 2,026,452 | -0.93(-1.82%) |
Oct 04, 2019 | 51.24 | 51.56 | 50.99 | 51.27 | 1,978,160 | +0.03(+0.06%) |
Oct 03, 2019 | 50.67 | 51.47 | 50.30 | 51.24 | 2,050,236 | +0.26(+0.50%) |
Oct 02, 2019 | 51.51 | 51.56 | 50.95 | 50.99 | 2,692,716 | -0.77(-1.49%) |
Oct 01, 2019 | 52.64 | 52.83 | 51.74 | 51.76 | 2,278,385 | -0.70(-1.33%) |
Sep 30, 2019 | 52.18 | 52.49 | 52.03 | 52.45 | 2,503,576 | +0.28(+0.53%) |
Sep 27, 2019 | 52.19 | 52.57 | 51.99 | 52.18 | 2,320,240 | -0.14(-0.26%) |
Sep 26, 2019 | 52.19 | 52.44 | 51.85 | 52.31 | 4,267,695 | -0.10(-0.19%) |
Sep 25, 2019 | 52.51 | 52.71 | 52.18 | 52.41 | 4,371,538 | -0.36(-0.69%) |
Sep 24, 2019 | 53.37 | 53.53 | 52.29 | 52.77 | 3,432,334 | -0.48(-0.90%) |
Sep 23, 2019 | 53.63 | 54.02 | 53.22 | 53.25 | 3,264,695 | -0.68(-1.27%) |
Sep 20, 2019 | 53.63 | 53.99 | 53.22 | 53.93 | 4,384,237 | +0.48(+0.91%) |
Sep 19, 2019 | 54.76 | 54.77 | 53.05 | 53.45 | 3,826,790 | -1.00(-1.84%) |
Sep 18, 2019 | 53.94 | 54.48 | 53.74 | 54.45 | 2,838,040 | +0.21(+0.39%) |
Sep 17, 2019 | 54.08 | 54.65 | 53.58 | 54.24 | 2,999,258 | +0.26(+0.49%) |
Sep 16, 2019 | 54.20 | 54.96 | 53.69 | 53.98 | 4,027,579 | +0.96(+1.81%) |
Sep 13, 2019 | 52.78 | 53.37 | 52.75 | 53.02 | 2,525,487 | +0.39(+0.74%) |
Sep 12, 2019 | 52.42 | 53.14 | 52.42 | 52.63 | 2,426,289 | -0.09(-0.18%) |
Sep 11, 2019 | 52.41 | 52.80 | 52.11 | 52.72 | 2,497,218 | +0.38(+0.73%) |
Sep 10, 2019 | 52.43 | 52.95 | 51.98 | 52.33 | 2,890,601 | -0.11(-0.20%) |
Sep 09, 2019 | 51.39 | 52.65 | 51.29 | 52.44 | 3,305,918 | +1.31(+2.56%) |
Sep 06, 2019 | 50.33 | 51.16 | 49.94 | 51.13 | 2,482,640 | +0.58(+1.14%) |
Sep 05, 2019 | 50.98 | 51.17 | 50.46 | 50.55 | 2,543,337 | -0.01(-0.03%) |
Sep 04, 2019 | 50.74 | 50.86 | 50.45 | 50.57 | 2,207,980 | +0.31(+0.61%) |
Sep 03, 2019 | 50.05 | 50.52 | 49.87 | 50.26 | 3,026,895 | -0.48(-0.94%) |
Aug 30, 2019 | 50.72 | 50.92 | 50.03 | 50.74 | 2,624,248 | +0.33(+0.65%) |
Aug 29, 2019 | 49.84 | 50.48 | 49.69 | 50.41 | 2,349,681 | +0.92(+1.86%) |
Aug 28, 2019 | 48.90 | 49.64 | 48.78 | 49.49 | 2,349,132 | +0.86(+1.77%) |
Aug 27, 2019 | 48.75 | 49.27 | 48.26 | 48.63 | 2,081,586 | +0.09(+0.18%) |
Aug 26, 2019 | 48.56 | 48.80 | 48.33 | 48.55 | 1,960,840 | +0.56(+1.17%) |
Aug 23, 2019 | 49.51 | 49.70 | 47.81 | 47.98 | 3,513,374 | -2.04(-4.08%) |
Aug 22, 2019 | 50.80 | 50.85 | 49.93 | 50.03 | 2,542,150 | -0.64(-1.26%) |
Aug 21, 2019 | 50.95 | 51.18 | 50.48 | 50.67 | 2,768,903 | +0.09(+0.17%) |
Aug 20, 2019 | 50.46 | 51.32 | 50.23 | 50.58 | 2,218,224 | +0.11(+0.21%) |
Aug 19, 2019 | 49.88 | 50.59 | 49.53 | 50.48 | 2,356,982 | +1.15(+2.32%) |
Aug 16, 2019 | 48.51 | 49.46 | 48.48 | 49.33 | 2,974,195 | +0.96(+1.99%) |
Aug 15, 2019 | 48.15 | 48.82 | 48.09 | 48.37 | 1,826,319 | +0.17(+0.35%) |
Aug 14, 2019 | 48.88 | 49.12 | 48.06 | 48.20 | 3,852,562 | -1.37(-2.77%) |
Aug 13, 2019 | 49.23 | 49.69 | 48.96 | 49.57 | 2,913,767 | +0.26(+0.53%) |
Aug 12, 2019 | 49.65 | 50.08 | 49.04 | 49.31 | 3,014,126 | +0.16(+0.32%) |
Aug 09, 2019 | 49.15 | 49.80 | 48.91 | 49.15 | 2,459,741 | +0.08(+0.16%) |
Aug 08, 2019 | 47.82 | 49.08 | 47.59 | 49.07 | 3,419,801 | +1.55(+3.27%) |
Aug 07, 2019 | 47.69 | 48.00 | 46.96 | 47.52 | 4,004,108 | -0.95(-1.97%) |
Aug 06, 2019 | 48.52 | 48.75 | 47.91 | 48.48 | 2,662,866 | +0.31(+0.64%) |
Aug 05, 2019 | 49.12 | 49.23 | 47.72 | 48.17 | 3,597,712 | -1.73(-3.47%) |
Aug 02, 2019 | 50.19 | 50.62 | 49.45 | 49.90 | 3,106,279 | +0.00(+0.00%) |
Aug 01, 2019 | 49.15 | 50.88 | 49.04 | 49.90 | 5,471,083 | +0.64(+1.30%) |
Jul 31, 2019 | 47.47 | 50.24 | 47.26 | 49.26 | 6,076,409 | +2.02(+4.27%) |
Jul 30, 2019 | 46.77 | 47.29 | 46.50 | 47.24 | 2,736,162 | +0.29(+0.61%) |
Jul 29, 2019 | 48.19 | 48.19 | 46.86 | 46.95 | 3,520,724 | -1.19(-2.47%) |
Jul 26, 2019 | 48.28 | 48.35 | 47.81 | 48.14 | 2,129,040 | -0.06(-0.12%) |
Jul 25, 2019 | 48.50 | 48.50 | 47.97 | 48.20 | 2,414,499 | +0.10(+0.20%) |
Jul 24, 2019 | 48.04 | 48.20 | 47.45 | 48.10 | 1,786,752 | -0.06(-0.12%) |
Jul 23, 2019 | 48.54 | 48.64 | 48.05 | 48.16 | 1,712,459 | -0.44(-0.91%) |
Jul 22, 2019 | 48.21 | 48.66 | 48.05 | 48.60 | 2,208,807 | +0.43(+0.89%) |
Jul 19, 2019 | 48.63 | 48.80 | 48.16 | 48.17 | 2,676,630 | -0.44(-0.91%) |
Jul 18, 2019 | 48.74 | 48.80 | 48.36 | 48.61 | 2,714,695 | -0.34(-0.69%) |
Jul 17, 2019 | 49.43 | 49.43 | 48.85 | 48.95 | 2,839,272 | -0.36(-0.73%) |
Jul 16, 2019 | 49.84 | 49.84 | 49.04 | 49.31 | 2,739,560 | -0.58(-1.17%) |
Jul 15, 2019 | 50.18 | 50.21 | 49.70 | 49.89 | 2,194,284 | -0.22(-0.45%) |
Jul 12, 2019 | 50.09 | 50.19 | 49.84 | 50.12 | 1,958,745 | +0.17(+0.34%) |
Jul 11, 2019 | 49.72 | 50.02 | 49.55 | 49.95 | 2,775,870 | +0.43(+0.87%) |
Jul 10, 2019 | 49.26 | 49.71 | 49.12 | 49.52 | 2,398,981 | +0.44(+0.90%) |
Jul 09, 2019 | 48.94 | 49.15 | 48.63 | 49.08 | 2,519,472 | +0.18(+0.36%) |
Jul 08, 2019 | 49.32 | 49.43 | 48.71 | 48.90 | 2,402,133 | -0.50(-1.01%) |
Jul 05, 2019 | 49.19 | 49.41 | 48.87 | 49.40 | 1,830,989 | +0.06(+0.11%) |
Jul 03, 2019 | 48.84 | 49.36 | 48.70 | 49.34 | 1,744,774 | +0.59(+1.21%) |
Jul 02, 2019 | 48.80 | 48.91 | 48.33 | 48.75 | 2,908,856 | -0.16(-0.33%) |
Jul 01, 2019 | 48.95 | 49.20 | 48.71 | 48.91 | 3,244,849 | +0.55(+1.13%) |
Jun 28, 2019 | 47.47 | 48.39 | 47.42 | 48.37 | 3,780,345 | +0.99(+2.09%) |
Jun 27, 2019 | 47.29 | 47.48 | 47.16 | 47.38 | 1,793,999 | +0.04(+0.07%) |
Jun 26, 2019 | 47.29 | 47.68 | 46.98 | 47.34 | 2,110,808 | +0.44(+0.94%) |
Jun 25, 2019 | 47.27 | 47.30 | 46.85 | 46.90 | 1,976,389 | -0.40(-0.85%) |
Jun 24, 2019 | 48.51 | 48.71 | 47.11 | 47.30 | 3,399,015 | -1.16(-2.39%) |
Jun 21, 2019 | 47.52 | 48.47 | 47.52 | 48.46 | 5,473,049 | +0.83(+1.74%) |
Jun 20, 2019 | 47.12 | 47.71 | 47.03 | 47.63 | 3,609,247 | +1.06(+2.28%) |
Jun 19, 2019 | 46.19 | 46.71 | 45.97 | 46.57 | 2,988,894 | +0.41(+0.88%) |
Jun 18, 2019 | 45.95 | 46.27 | 45.73 | 46.16 | 2,624,275 | +0.60(+1.33%) |
Jun 17, 2019 | 45.23 | 45.74 | 45.12 | 45.55 | 2,526,195 | +0.25(+0.54%) |
Jun 14, 2019 | 45.72 | 45.79 | 45.02 | 45.31 | 2,239,013 | -0.40(-0.88%) |
Jun 13, 2019 | 45.72 | 45.79 | 45.43 | 45.71 | 2,666,668 | +0.41(+0.90%) |
Jun 12, 2019 | 45.93 | 46.31 | 45.06 | 45.30 | 3,111,634 | -0.89(-1.93%) |
Jun 11, 2019 | 46.54 | 46.57 | 46.10 | 46.19 | 1,958,630 | -0.07(-0.15%) |
Jun 10, 2019 | 46.48 | 46.61 | 46.14 | 46.26 | 1,928,200 | -0.12(-0.26%) |
Jun 07, 2019 | 46.47 | 47.00 | 46.30 | 46.38 | 2,461,378 | +0.01(+0.02%) |
Jun 06, 2019 | 46.00 | 46.89 | 45.84 | 46.38 | 3,970,336 | +0.51(+1.12%) |
Jun 05, 2019 | 45.78 | 45.95 | 45.58 | 45.86 | 2,262,517 | +0.11(+0.23%) |
Jun 04, 2019 | 45.19 | 45.77 | 44.94 | 45.76 | 2,326,165 | +0.93(+2.07%) |
Jun 03, 2019 | 45.07 | 45.29 | 44.65 | 44.83 | 2,661,387 | +0.11(+0.25%) |
May 31, 2019 | 44.61 | 45.21 | 44.55 | 44.72 | 3,269,887 | -0.36(-0.80%) |
May 30, 2019 | 44.86 | 45.26 | 44.85 | 45.08 | 1,723,768 | +0.20(+0.45%) |
May 29, 2019 | 44.61 | 44.98 | 44.37 | 44.87 | 3,365,158 | -0.30(-0.65%) |
May 28, 2019 | 46.22 | 46.29 | 45.01 | 45.17 | 4,015,181 | -0.98(-2.13%) |
May 24, 2019 | 46.30 | 46.38 | 45.86 | 46.15 | 2,024,046 | +0.23(+0.51%) |
May 23, 2019 | 46.43 | 46.43 | 45.24 | 45.92 | 4,067,467 | -1.11(-2.36%) |
May 22, 2019 | 47.64 | 47.70 | 46.81 | 47.03 | 2,796,940 | -0.75(-1.56%) |
May 21, 2019 | 47.37 | 48.04 | 47.27 | 47.78 | 2,771,235 | +0.65(+1.39%) |
May 20, 2019 | 48.00 | 48.00 | 47.11 | 47.12 | 2,453,102 | -0.79(-1.66%) |
May 17, 2019 | 47.66 | 48.35 | 47.66 | 47.92 | 1,963,867 | +0.05(+0.10%) |
May 16, 2019 | 47.52 | 48.06 | 47.42 | 47.87 | 2,342,916 | +0.60(+1.26%) |
May 15, 2019 | 47.16 | 47.52 | 47.02 | 47.27 | 1,844,116 | +0.20(+0.42%) |
May 14, 2019 | 46.95 | 47.51 | 46.83 | 47.07 | 1,947,446 | +0.34(+0.72%) |
May 13, 2019 | 47.19 | 47.19 | 46.15 | 46.74 | 3,304,592 | -0.51(-1.09%) |
May 10, 2019 | 46.37 | 47.38 | 46.21 | 47.25 | 2,564,380 | +0.83(+1.79%) |
May 09, 2019 | 46.10 | 46.46 | 45.80 | 46.42 | 2,787,267 | +0.01(+0.03%) |
May 08, 2019 | 46.48 | 46.90 | 46.37 | 46.41 | 2,005,816 | -0.22(-0.47%) |
May 07, 2019 | 46.25 | 46.62 | 45.66 | 46.62 | 3,414,988 | +0.08(+0.17%) |
May 06, 2019 | 46.64 | 47.01 | 46.45 | 46.55 | 2,827,805 | -0.47(-1.00%) |
May 03, 2019 | 47.36 | 47.50 | 47.00 | 47.02 | 2,970,698 | +0.03(+0.06%) |
May 02, 2019 | 47.22 | 47.47 | 46.60 | 46.99 | 4,946,395 | -0.51(-1.08%) |
May 01, 2019 | 47.78 | 48.20 | 46.90 | 47.50 | 4,718,605 | -0.25(-0.52%) |
Apr 30, 2019 | 48.51 | 48.51 | 47.55 | 47.75 | 3,428,984 | -0.48(-1.01%) |
Apr 29, 2019 | 48.21 | 48.48 | 48.04 | 48.23 | 1,874,130 | -0.08(-0.16%) |
Apr 26, 2019 | 48.42 | 48.49 | 47.78 | 48.31 | 2,607,630 | -0.12(-0.24%) |
Apr 25, 2019 | 48.47 | 48.96 | 48.30 | 48.43 | 2,183,440 | -0.19(-0.39%) |
Apr 24, 2019 | 48.59 | 48.69 | 48.34 | 48.61 | 2,350,194 | +0.11(+0.23%) |
Apr 23, 2019 | 48.59 | 48.66 | 48.08 | 48.50 | 2,336,724 | -0.04(-0.09%) |
Apr 22, 2019 | 48.18 | 48.60 | 47.88 | 48.54 | 2,897,158 | +0.55(+1.14%) |
Apr 18, 2019 | 48.33 | 48.48 | 47.90 | 48.00 | 2,442,438 | -0.41(-0.85%) |
Apr 17, 2019 | 48.83 | 48.94 | 48.39 | 48.41 | 2,197,351 | -0.35(-0.73%) |
Apr 16, 2019 | 48.80 | 48.95 | 48.63 | 48.76 | 2,102,428 | +0.10(+0.21%) |
Apr 15, 2019 | 48.88 | 49.09 | 48.40 | 48.66 | 2,289,462 | -0.35(-0.72%) |
Apr 12, 2019 | 48.75 | 49.12 | 48.68 | 49.01 | 2,115,147 | +0.39(+0.80%) |
Apr 11, 2019 | 48.43 | 48.65 | 48.24 | 48.62 | 1,651,258 | +0.16(+0.33%) |
Apr 10, 2019 | 48.66 | 48.95 | 48.37 | 48.46 | 2,004,202 | -0.04(-0.09%) |
Apr 09, 2019 | 48.83 | 48.83 | 48.26 | 48.50 | 2,057,986 | -0.45(-0.92%) |
Apr 08, 2019 | 48.97 | 49.15 | 48.75 | 48.95 | 2,302,034 | -0.01(-0.03%) |
Apr 05, 2019 | 48.25 | 49.17 | 48.11 | 48.97 | 3,172,504 | +0.74(+1.53%) |
Apr 04, 2019 | 48.15 | 48.24 | 47.78 | 48.23 | 2,429,585 | +0.11(+0.23%) |
Apr 03, 2019 | 48.86 | 48.86 | 47.82 | 48.12 | 3,122,679 | -0.62(-1.27%) |
Apr 02, 2019 | 48.93 | 49.02 | 48.63 | 48.74 | 2,586,991 | -0.10(-0.20%) |
Apr 01, 2019 | 48.60 | 48.87 | 48.33 | 48.84 | 2,893,248 | +0.35(+0.73%) |
Mar 29, 2019 | 48.58 | 48.62 | 48.15 | 48.48 | 4,375,501 | +0.32(+0.66%) |
Mar 28, 2019 | 47.59 | 48.18 | 47.45 | 48.16 | 3,761,082 | +0.37(+0.78%) |
Mar 27, 2019 | 47.82 | 48.18 | 47.48 | 47.79 | 2,536,131 | -0.31(-0.65%) |
Mar 26, 2019 | 48.49 | 48.89 | 47.91 | 48.10 | 2,832,035 | +0.01(+0.01%) |
Mar 25, 2019 | 47.81 | 48.16 | 47.44 | 48.09 | 2,551,086 | +0.19(+0.39%) |
Mar 22, 2019 | 48.12 | 48.45 | 47.67 | 47.91 | 3,376,917 | -0.58(-1.20%) |
Mar 21, 2019 | 47.65 | 48.50 | 47.65 | 48.49 | 2,577,044 | +0.73(+1.53%) |
Mar 20, 2019 | 47.43 | 48.27 | 47.22 | 47.76 | 3,841,469 | +0.34(+0.72%) |
Mar 19, 2019 | 47.62 | 47.79 | 47.26 | 47.42 | 3,067,536 | -0.04(-0.09%) |
Mar 18, 2019 | 46.59 | 47.61 | 46.48 | 47.46 | 4,141,162 | +1.06(+2.27%) |
Mar 15, 2019 | 46.36 | 46.68 | 46.20 | 46.41 | 6,439,221 | -0.19(-0.40%) |
Mar 14, 2019 | 46.69 | 46.79 | 46.49 | 46.59 | 2,574,229 | -0.13(-0.28%) |
Mar 13, 2019 | 46.75 | 46.82 | 46.40 | 46.73 | 3,138,207 | +0.39(+0.84%) |
Mar 12, 2019 | 46.16 | 46.80 | 46.06 | 46.34 | 3,480,999 | +0.32(+0.69%) |
Mar 11, 2019 | 45.77 | 46.11 | 45.55 | 46.02 | 3,301,068 | +0.49(+1.08%) |
Mar 08, 2019 | 45.14 | 45.59 | 44.79 | 45.52 | 3,421,286 | -0.22(-0.47%) |
Mar 07, 2019 | 45.48 | 46.05 | 45.37 | 45.74 | 4,031,221 | +0.32(+0.70%) |
Mar 06, 2019 | 45.47 | 45.69 | 45.27 | 45.42 | 3,476,417 | -0.36(-0.79%) |
Mar 05, 2019 | 45.83 | 45.90 | 45.37 | 45.78 | 3,881,814 | +0.03(+0.08%) |
Mar 04, 2019 | 46.12 | 46.12 | 44.93 | 45.75 | 3,856,438 | +0.02(+0.05%) |