Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.34 | 44.65 | 43.50 | 43.80 | 1,638,506 | -1.29(-2.85%) |
Jan 30, 2020 | 43.54 | 45.11 | 43.42 | 45.08 | 1,776,032 | +0.81(+1.83%) |
Jan 29, 2020 | 44.95 | 45.06 | 44.26 | 44.27 | 1,337,873 | -0.43(-0.97%) |
Jan 28, 2020 | 44.38 | 45.09 | 44.09 | 44.70 | 1,377,070 | +0.77(+1.76%) |
Jan 27, 2020 | 44.11 | 44.46 | 43.84 | 43.93 | 1,804,821 | -1.53(-3.36%) |
Jan 24, 2020 | 46.90 | 46.90 | 44.97 | 45.46 | 2,076,121 | -1.43(-3.05%) |
Jan 23, 2020 | 46.69 | 47.07 | 45.99 | 46.89 | 1,626,641 | -0.31(-0.66%) |
Jan 22, 2020 | 47.23 | 47.44 | 47.00 | 47.21 | 955,607 | +0.15(+0.32%) |
Jan 21, 2020 | 47.76 | 47.81 | 46.96 | 47.05 | 1,619,668 | -1.21(-2.52%) |
Jan 17, 2020 | 47.70 | 48.35 | 47.55 | 48.27 | 1,733,542 | +0.68(+1.42%) |
Jan 16, 2020 | 47.23 | 47.77 | 46.99 | 47.59 | 1,908,608 | +0.77(+1.65%) |
Jan 15, 2020 | 47.07 | 47.58 | 46.60 | 46.82 | 1,547,327 | -0.79(-1.65%) |
Jan 14, 2020 | 47.45 | 48.32 | 47.37 | 47.61 | 2,500,218 | +0.04(+0.08%) |
Jan 13, 2020 | 47.63 | 47.74 | 47.30 | 47.57 | 1,276,341 | +0.15(+0.32%) |
Jan 10, 2020 | 47.86 | 47.94 | 47.29 | 47.41 | 1,705,554 | -0.47(-0.97%) |
Jan 09, 2020 | 47.69 | 48.00 | 47.25 | 47.88 | 1,922,556 | +0.76(+1.60%) |
Jan 08, 2020 | 46.60 | 47.80 | 46.42 | 47.12 | 2,975,522 | +0.72(+1.55%) |
Jan 07, 2020 | 46.31 | 46.51 | 45.99 | 46.41 | 2,266,789 | +0.51(+1.11%) |
Jan 06, 2020 | 45.71 | 46.14 | 45.38 | 45.90 | 2,273,687 | -0.39(-0.85%) |
Jan 03, 2020 | 46.90 | 47.01 | 46.01 | 46.29 | 2,000,990 | -1.42(-2.98%) |
Jan 02, 2020 | 47.43 | 47.79 | 47.03 | 47.71 | 2,940,216 | +0.59(+1.25%) |
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |
Dec 02, 2019 | 47.40 | 47.66 | 46.72 | 46.77 | 1,365,452 | -0.38(-0.80%) |
Nov 29, 2019 | 47.42 | 47.53 | 47.12 | 47.15 | 629,716 | -0.34(-0.71%) |
Nov 27, 2019 | 47.24 | 47.56 | 46.90 | 47.48 | 1,239,018 | +0.53(+1.14%) |
Nov 26, 2019 | 46.81 | 47.04 | 46.53 | 46.95 | 1,644,238 | +0.06(+0.14%) |
Nov 25, 2019 | 46.48 | 46.93 | 46.09 | 46.89 | 1,863,050 | +0.44(+0.95%) |
Nov 22, 2019 | 45.89 | 46.47 | 45.79 | 46.45 | 1,452,681 | +0.72(+1.57%) |
Nov 21, 2019 | 45.51 | 45.76 | 45.05 | 45.73 | 2,331,812 | +0.22(+0.47%) |
Nov 20, 2019 | 45.81 | 45.90 | 45.02 | 45.51 | 2,037,235 | -0.67(-1.45%) |
Nov 19, 2019 | 46.66 | 46.80 | 46.03 | 46.18 | 1,492,740 | -0.15(-0.33%) |
Nov 18, 2019 | 46.69 | 46.83 | 45.68 | 46.33 | 2,541,486 | -0.58(-1.24%) |
Nov 15, 2019 | 47.51 | 47.66 | 46.65 | 46.92 | 1,766,287 | -0.14(-0.29%) |
Nov 14, 2019 | 47.28 | 47.60 | 47.01 | 47.05 | 1,841,461 | -0.44(-0.92%) |
Nov 13, 2019 | 47.99 | 48.03 | 47.20 | 47.49 | 1,754,260 | -1.04(-2.14%) |
Nov 12, 2019 | 48.13 | 48.59 | 47.87 | 48.53 | 1,720,165 | +0.50(+1.03%) |
Nov 11, 2019 | 47.43 | 48.48 | 47.43 | 48.03 | 1,660,804 | -0.18(-0.36%) |
Nov 08, 2019 | 48.54 | 48.70 | 47.52 | 48.21 | 2,946,817 | -0.59(-1.21%) |
Nov 07, 2019 | 48.89 | 49.86 | 48.71 | 48.80 | 2,643,736 | +0.61(+1.26%) |
Nov 06, 2019 | 48.59 | 48.81 | 47.74 | 48.19 | 2,592,318 | -0.57(-1.18%) |
Nov 05, 2019 | 47.91 | 49.27 | 47.67 | 48.77 | 3,253,110 | +1.17(+2.47%) |
Nov 04, 2019 | 47.04 | 47.65 | 46.57 | 47.60 | 3,122,022 | +1.27(+2.74%) |
Nov 01, 2019 | 45.23 | 46.66 | 45.22 | 46.33 | 3,345,713 | +1.23(+2.73%) |
Oct 31, 2019 | 46.31 | 46.31 | 43.95 | 45.10 | 6,043,544 | -4.15(-8.43%) |
Oct 30, 2019 | 49.14 | 49.25 | 48.63 | 49.25 | 1,945,251 | -0.21(-0.42%) |
Oct 29, 2019 | 49.41 | 49.97 | 49.32 | 49.46 | 1,496,068 | -0.19(-0.39%) |
Oct 28, 2019 | 49.41 | 50.26 | 49.33 | 49.65 | 1,348,939 | +0.47(+0.96%) |
Oct 25, 2019 | 48.59 | 49.27 | 48.52 | 49.18 | 1,518,433 | +0.43(+0.88%) |
Oct 24, 2019 | 49.46 | 49.78 | 48.38 | 48.75 | 2,033,174 | -0.61(-1.23%) |
Oct 23, 2019 | 48.53 | 49.38 | 48.53 | 49.35 | 1,261,683 | +0.38(+0.78%) |
Oct 22, 2019 | 48.41 | 49.39 | 47.85 | 48.97 | 1,220,648 | +0.36(+0.74%) |
Oct 21, 2019 | 48.25 | 48.85 | 48.19 | 48.61 | 1,419,086 | +1.08(+2.27%) |
Oct 18, 2019 | 47.16 | 47.71 | 46.86 | 47.53 | 1,811,875 | +0.42(+0.90%) |
Oct 17, 2019 | 47.20 | 47.54 | 46.79 | 47.11 | 1,142,224 | +0.39(+0.84%) |
Oct 16, 2019 | 47.13 | 47.60 | 46.65 | 46.72 | 1,358,964 | -0.42(-0.88%) |
Oct 15, 2019 | 47.04 | 47.88 | 46.74 | 47.13 | 1,090,444 | +0.33(+0.70%) |
Oct 14, 2019 | 46.09 | 46.91 | 45.88 | 46.81 | 1,124,382 | +0.19(+0.41%) |
Oct 11, 2019 | 46.05 | 47.31 | 45.74 | 46.61 | 2,313,594 | +1.84(+4.10%) |
Oct 10, 2019 | 43.84 | 44.84 | 43.72 | 44.78 | 1,586,978 | +1.38(+3.18%) |
Oct 09, 2019 | 43.28 | 43.60 | 42.91 | 43.40 | 1,460,332 | +0.64(+1.49%) |
Oct 08, 2019 | 43.32 | 43.38 | 42.73 | 42.76 | 1,529,569 | -1.60(-3.61%) |
Oct 07, 2019 | 44.81 | 44.95 | 44.34 | 44.36 | 830,769 | -0.47(-1.04%) |
Oct 04, 2019 | 43.97 | 44.87 | 43.82 | 44.83 | 1,080,613 | +0.77(+1.75%) |
Oct 03, 2019 | 44.03 | 44.17 | 42.86 | 44.06 | 1,503,983 | -0.25(-0.55%) |
Oct 02, 2019 | 45.18 | 45.48 | 44.11 | 44.30 | 1,687,077 | -1.48(-3.22%) |
Oct 01, 2019 | 48.38 | 48.39 | 45.78 | 45.78 | 1,849,404 | -2.05(-4.29%) |
Sep 30, 2019 | 48.30 | 48.75 | 47.71 | 47.83 | 1,375,148 | -0.47(-0.97%) |
Sep 27, 2019 | 48.24 | 48.74 | 47.98 | 48.30 | 1,875,342 | +0.59(+1.25%) |
Sep 26, 2019 | 47.68 | 47.96 | 47.46 | 47.71 | 1,208,396 | -0.09(-0.18%) |
Sep 25, 2019 | 47.44 | 47.98 | 47.08 | 47.79 | 1,757,391 | +0.36(+0.75%) |
Sep 24, 2019 | 48.37 | 48.51 | 47.15 | 47.44 | 1,985,322 | -0.86(-1.77%) |
Sep 23, 2019 | 47.55 | 48.54 | 47.28 | 48.29 | 1,576,115 | +0.13(+0.28%) |
Sep 20, 2019 | 48.48 | 49.08 | 48.16 | 48.16 | 2,126,295 | -0.13(-0.26%) |
Sep 19, 2019 | 48.32 | 49.05 | 48.20 | 48.28 | 1,395,907 | -0.18(-0.38%) |
Sep 18, 2019 | 47.95 | 48.53 | 47.50 | 48.47 | 1,622,891 | +0.23(+0.48%) |
Sep 17, 2019 | 48.23 | 48.38 | 47.68 | 48.24 | 1,325,004 | -0.33(-0.69%) |
Sep 16, 2019 | 48.00 | 49.03 | 47.82 | 48.57 | 1,353,151 | -0.33(-0.68%) |
Sep 13, 2019 | 48.54 | 49.53 | 48.40 | 48.90 | 1,543,175 | +1.07(+2.24%) |
Sep 12, 2019 | 47.12 | 48.14 | 46.46 | 47.83 | 1,543,258 | +0.19(+0.40%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.48 | 47.64 | 2,166,588 | +0.40(+0.84%) |
Sep 10, 2019 | 45.90 | 47.25 | 45.88 | 47.25 | 2,442,483 | +1.65(+3.62%) |
Sep 09, 2019 | 44.36 | 45.86 | 43.88 | 45.60 | 2,147,740 | +1.82(+4.17%) |
Sep 06, 2019 | 43.45 | 44.14 | 43.07 | 43.77 | 1,252,497 | +0.31(+0.71%) |
Sep 05, 2019 | 42.64 | 43.88 | 42.63 | 43.46 | 1,824,267 | +1.67(+3.98%) |
Sep 04, 2019 | 41.96 | 41.96 | 41.55 | 41.80 | 1,394,405 | +0.52(+1.25%) |
Sep 03, 2019 | 41.35 | 41.50 | 40.80 | 41.28 | 2,353,301 | -0.65(-1.55%) |
Aug 30, 2019 | 42.29 | 42.54 | 41.80 | 41.93 | 1,083,261 | +0.10(+0.25%) |
Aug 29, 2019 | 41.58 | 42.10 | 41.54 | 41.83 | 1,123,679 | +0.85(+2.07%) |
Aug 28, 2019 | 40.36 | 41.23 | 40.36 | 40.98 | 1,512,965 | +0.21(+0.51%) |
Aug 27, 2019 | 41.91 | 42.14 | 40.30 | 40.77 | 2,124,999 | -0.81(-1.94%) |
Aug 26, 2019 | 41.74 | 42.04 | 41.36 | 41.58 | 1,829,589 | +0.14(+0.34%) |
Aug 23, 2019 | 42.50 | 43.23 | 41.23 | 41.44 | 2,363,755 | -1.59(-3.69%) |
Aug 22, 2019 | 43.19 | 43.38 | 42.79 | 43.03 | 1,613,077 | +0.22(+0.52%) |
Aug 21, 2019 | 42.73 | 43.06 | 42.42 | 42.80 | 1,167,074 | +0.64(+1.52%) |
Aug 20, 2019 | 42.61 | 42.89 | 42.08 | 42.16 | 2,098,104 | -0.89(-2.06%) |
Aug 19, 2019 | 43.38 | 43.52 | 42.85 | 43.05 | 2,098,874 | +0.63(+1.50%) |
Aug 16, 2019 | 41.64 | 42.80 | 41.50 | 42.42 | 2,385,320 | +1.42(+3.46%) |
Aug 15, 2019 | 41.43 | 41.71 | 40.83 | 41.00 | 2,201,205 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 42.18 | 40.97 | 41.16 | 2,324,146 | -2.05(-4.74%) |
Aug 13, 2019 | 42.38 | 44.03 | 42.11 | 43.20 | 2,541,235 | +0.56(+1.32%) |
Aug 12, 2019 | 43.77 | 43.86 | 42.47 | 42.64 | 1,462,135 | -1.83(-4.12%) |
Aug 09, 2019 | 45.06 | 45.06 | 44.12 | 44.47 | 2,001,197 | -0.90(-1.98%) |
Aug 08, 2019 | 44.62 | 45.41 | 44.22 | 45.37 | 2,418,116 | +1.44(+3.27%) |
Aug 07, 2019 | 44.22 | 44.35 | 42.98 | 43.93 | 3,600,615 | -1.51(-3.33%) |
Aug 06, 2019 | 45.16 | 45.60 | 44.51 | 45.45 | 3,052,247 | +0.67(+1.51%) |
Aug 05, 2019 | 45.87 | 46.28 | 44.44 | 44.77 | 2,989,970 | -1.74(-3.75%) |
Aug 02, 2019 | 47.16 | 47.23 | 46.02 | 46.52 | 2,640,687 | -0.92(-1.94%) |
Aug 01, 2019 | 51.25 | 51.63 | 46.96 | 47.44 | 4,277,666 | -4.38(-8.45%) |
Jul 31, 2019 | 52.49 | 52.69 | 51.61 | 51.81 | 2,140,961 | -0.66(-1.25%) |
Jul 30, 2019 | 51.92 | 52.51 | 51.75 | 52.47 | 1,213,184 | +0.10(+0.18%) |
Jul 29, 2019 | 52.66 | 53.07 | 52.20 | 52.38 | 1,395,286 | -0.47(-0.89%) |
Jul 26, 2019 | 52.50 | 53.06 | 52.19 | 52.84 | 2,297,549 | +0.33(+0.63%) |
Jul 25, 2019 | 52.84 | 53.02 | 52.18 | 52.51 | 1,401,328 | -0.43(-0.81%) |
Jul 24, 2019 | 52.21 | 53.03 | 52.08 | 52.94 | 1,439,912 | +0.57(+1.09%) |
Jul 23, 2019 | 52.11 | 52.55 | 51.79 | 52.37 | 1,886,925 | +0.46(+0.89%) |
Jul 22, 2019 | 52.18 | 52.51 | 51.63 | 51.91 | 1,162,886 | -0.33(-0.64%) |
Jul 19, 2019 | 52.52 | 53.16 | 52.21 | 52.24 | 1,216,935 | -0.20(-0.38%) |
Jul 18, 2019 | 51.92 | 52.55 | 51.91 | 52.44 | 1,333,307 | +0.42(+0.81%) |
Jul 17, 2019 | 52.76 | 52.88 | 51.92 | 52.02 | 993,802 | -0.96(-1.81%) |
Jul 16, 2019 | 53.08 | 53.26 | 52.59 | 52.98 | 1,347,768 | +0.32(+0.60%) |
Jul 15, 2019 | 53.13 | 53.13 | 52.39 | 52.66 | 1,103,232 | -0.38(-0.72%) |
Jul 12, 2019 | 52.72 | 53.13 | 52.15 | 53.04 | 1,438,758 | +0.62(+1.18%) |
Jul 11, 2019 | 51.65 | 52.45 | 51.48 | 52.42 | 1,979,761 | +0.88(+1.71%) |
Jul 10, 2019 | 51.86 | 52.36 | 51.24 | 51.54 | 1,290,060 | -0.33(-0.63%) |
Jul 09, 2019 | 51.44 | 51.96 | 51.42 | 51.87 | 1,302,580 | -0.04(-0.08%) |
Jul 08, 2019 | 51.68 | 52.22 | 51.14 | 51.91 | 1,421,252 | -0.31(-0.59%) |
Jul 05, 2019 | 52.04 | 52.37 | 51.70 | 52.22 | 1,058,821 | +0.40(+0.78%) |
Jul 03, 2019 | 51.43 | 51.88 | 51.27 | 51.81 | 772,588 | +0.69(+1.34%) |
Jul 02, 2019 | 51.67 | 51.73 | 50.69 | 51.13 | 1,296,939 | -0.55(-1.07%) |
Jul 01, 2019 | 51.57 | 52.22 | 51.18 | 51.68 | 2,145,055 | +0.86(+1.69%) |
Jun 28, 2019 | 50.20 | 50.84 | 49.98 | 50.82 | 2,582,438 | +1.14(+2.29%) |
Jun 27, 2019 | 49.75 | 50.33 | 49.60 | 49.68 | 1,482,347 | +0.14(+0.29%) |
Jun 26, 2019 | 49.16 | 49.66 | 48.71 | 49.54 | 2,540,962 | +0.65(+1.32%) |
Jun 25, 2019 | 50.34 | 50.34 | 48.60 | 48.90 | 3,462,007 | -0.70(-1.41%) |
Jun 24, 2019 | 49.64 | 50.12 | 49.47 | 49.60 | 1,261,028 | -0.02(-0.05%) |
Jun 21, 2019 | 50.39 | 50.63 | 49.58 | 49.62 | 2,034,321 | -0.79(-1.56%) |
Jun 20, 2019 | 50.02 | 50.50 | 49.20 | 50.41 | 1,598,527 | +0.95(+1.93%) |
Jun 19, 2019 | 50.31 | 50.76 | 49.24 | 49.46 | 1,448,484 | -0.54(-1.07%) |
Jun 18, 2019 | 49.06 | 50.38 | 49.06 | 49.99 | 1,608,193 | +0.76(+1.54%) |
Jun 17, 2019 | 49.94 | 50.20 | 49.10 | 49.24 | 1,318,898 | -0.82(-1.64%) |
Jun 14, 2019 | 50.07 | 50.17 | 49.30 | 50.06 | 1,172,452 | +0.04(+0.08%) |
Jun 13, 2019 | 49.72 | 50.20 | 49.58 | 50.02 | 1,691,060 | +0.38(+0.76%) |
Jun 12, 2019 | 50.32 | 50.63 | 49.57 | 49.64 | 1,382,818 | -0.93(-1.84%) |
Jun 11, 2019 | 50.83 | 51.12 | 50.39 | 50.57 | 1,497,656 | +0.31(+0.61%) |
Jun 10, 2019 | 50.14 | 50.91 | 50.02 | 50.26 | 1,597,587 | +0.76(+1.55%) |
Jun 07, 2019 | 50.01 | 50.37 | 49.42 | 49.50 | 1,815,937 | -0.70(-1.40%) |
Jun 06, 2019 | 49.74 | 50.47 | 49.52 | 50.20 | 1,835,882 | +0.53(+1.06%) |
Jun 05, 2019 | 50.04 | 50.11 | 49.00 | 49.67 | 2,057,326 | -0.38(-0.76%) |
Jun 04, 2019 | 48.75 | 50.10 | 48.67 | 50.05 | 2,883,500 | +2.12(+4.43%) |
Jun 03, 2019 | 46.81 | 47.99 | 46.61 | 47.93 | 2,280,651 | +1.05(+2.24%) |
May 31, 2019 | 47.77 | 47.84 | 46.65 | 46.88 | 1,985,876 | -1.81(-3.71%) |
May 30, 2019 | 49.05 | 49.55 | 48.33 | 48.68 | 1,239,300 | -0.06(-0.13%) |
May 29, 2019 | 48.41 | 48.83 | 48.02 | 48.75 | 1,717,795 | -0.09(-0.18%) |
May 28, 2019 | 49.83 | 50.09 | 48.79 | 48.83 | 2,521,685 | -1.23(-2.46%) |
May 24, 2019 | 49.62 | 50.19 | 49.57 | 50.06 | 1,425,077 | +0.92(+1.88%) |
May 23, 2019 | 49.89 | 49.94 | 48.81 | 49.14 | 1,846,679 | -1.56(-3.08%) |
May 22, 2019 | 50.92 | 51.09 | 50.63 | 50.70 | 1,193,962 | -0.54(-1.05%) |
May 21, 2019 | 50.87 | 51.36 | 50.87 | 51.24 | 1,401,747 | +0.74(+1.47%) |
May 20, 2019 | 50.23 | 50.91 | 50.21 | 50.50 | 1,244,554 | +0.03(+0.06%) |
May 17, 2019 | 50.43 | 51.06 | 50.32 | 50.47 | 1,165,350 | -0.66(-1.30%) |
May 16, 2019 | 50.67 | 51.65 | 50.67 | 51.13 | 1,545,914 | +0.84(+1.66%) |
May 15, 2019 | 49.96 | 50.52 | 49.59 | 50.29 | 2,180,254 | -0.28(-0.56%) |
May 14, 2019 | 49.06 | 51.06 | 49.06 | 50.58 | 2,893,820 | +1.62(+3.32%) |
May 13, 2019 | 50.43 | 50.62 | 48.83 | 48.95 | 2,386,428 | -2.58(-5.00%) |
May 10, 2019 | 51.06 | 51.70 | 50.50 | 51.53 | 2,201,851 | +0.28(+0.54%) |
May 09, 2019 | 50.61 | 51.36 | 50.20 | 51.25 | 2,860,195 | -0.08(-0.15%) |
May 08, 2019 | 51.32 | 51.98 | 51.14 | 51.33 | 2,170,371 | -0.22(-0.43%) |
May 07, 2019 | 52.01 | 52.44 | 51.14 | 51.55 | 2,498,118 | -1.11(-2.11%) |
May 06, 2019 | 51.71 | 53.00 | 51.52 | 52.67 | 1,744,914 | -0.28(-0.54%) |
May 03, 2019 | 52.47 | 53.24 | 52.14 | 52.95 | 1,729,572 | +0.62(+1.19%) |
May 02, 2019 | 51.93 | 53.14 | 50.96 | 52.33 | 2,329,226 | +0.24(+0.47%) |
May 01, 2019 | 52.34 | 52.96 | 51.88 | 52.08 | 1,962,904 | -0.53(-1.00%) |
Apr 30, 2019 | 52.81 | 52.95 | 51.91 | 52.61 | 1,317,758 | -0.07(-0.13%) |
Apr 29, 2019 | 52.26 | 52.89 | 52.26 | 52.68 | 1,104,522 | +0.61(+1.17%) |
Apr 26, 2019 | 51.36 | 52.08 | 51.09 | 52.07 | 1,233,959 | +0.72(+1.40%) |
Apr 25, 2019 | 51.31 | 51.92 | 50.99 | 51.36 | 945,773 | -0.30(-0.58%) |
Apr 24, 2019 | 52.02 | 52.02 | 51.37 | 51.66 | 1,141,374 | -0.50(-0.95%) |
Apr 23, 2019 | 51.70 | 52.45 | 51.70 | 52.15 | 1,250,391 | +0.33(+0.64%) |
Apr 22, 2019 | 51.93 | 52.22 | 51.71 | 51.82 | 922,404 | -0.37(-0.71%) |
Apr 18, 2019 | 52.01 | 52.44 | 51.95 | 52.19 | 1,444,988 | +0.02(+0.05%) |
Apr 17, 2019 | 52.42 | 52.95 | 51.97 | 52.17 | 1,917,120 | +0.04(+0.08%) |
Apr 16, 2019 | 51.20 | 52.14 | 51.01 | 52.13 | 1,242,148 | +1.27(+2.50%) |
Apr 15, 2019 | 51.30 | 51.54 | 50.69 | 50.86 | 1,662,856 | -0.32(-0.63%) |
Apr 12, 2019 | 51.16 | 52.16 | 51.00 | 51.18 | 1,949,225 | +0.80(+1.58%) |
Apr 11, 2019 | 49.92 | 50.81 | 49.89 | 50.39 | 1,815,974 | +0.75(+1.51%) |
Apr 10, 2019 | 48.89 | 49.72 | 48.58 | 49.64 | 1,722,001 | +0.85(+1.75%) |
Apr 09, 2019 | 49.55 | 49.61 | 48.68 | 48.79 | 1,621,837 | -0.98(-1.96%) |
Apr 08, 2019 | 49.61 | 50.01 | 49.54 | 49.76 | 1,202,425 | +0.06(+0.13%) |
Apr 05, 2019 | 49.32 | 49.88 | 49.09 | 49.70 | 1,539,182 | +0.58(+1.18%) |
Apr 04, 2019 | 48.61 | 49.54 | 48.61 | 49.12 | 1,398,947 | +0.45(+0.93%) |
Apr 03, 2019 | 48.62 | 49.16 | 48.42 | 48.67 | 1,990,182 | +0.75(+1.57%) |
Apr 02, 2019 | 48.51 | 48.71 | 47.87 | 47.91 | 2,105,772 | -0.62(-1.28%) |
Apr 01, 2019 | 46.83 | 48.62 | 46.61 | 48.53 | 3,295,180 | +2.52(+5.47%) |
Mar 29, 2019 | 46.24 | 46.51 | 45.85 | 46.02 | 1,900,315 | +0.29(+0.63%) |
Mar 28, 2019 | 45.59 | 45.92 | 45.19 | 45.73 | 2,124,925 | +0.27(+0.60%) |
Mar 27, 2019 | 45.55 | 45.82 | 45.19 | 45.45 | 1,992,204 | -0.07(-0.16%) |
Mar 26, 2019 | 45.31 | 45.95 | 45.15 | 45.52 | 2,309,317 | +0.50(+1.11%) |
Mar 25, 2019 | 45.30 | 45.69 | 44.80 | 45.02 | 3,413,109 | -0.20(-0.43%) |
Mar 22, 2019 | 46.75 | 47.15 | 45.04 | 45.22 | 3,469,348 | -2.19(-4.61%) |
Mar 21, 2019 | 46.76 | 47.55 | 46.36 | 47.40 | 2,745,480 | +0.27(+0.58%) |
Mar 20, 2019 | 48.96 | 49.21 | 47.04 | 47.13 | 3,224,742 | -1.96(-3.99%) |
Mar 19, 2019 | 49.96 | 50.32 | 49.05 | 49.09 | 1,989,319 | -0.50(-1.01%) |
Mar 18, 2019 | 49.36 | 50.11 | 49.28 | 49.59 | 2,900,209 | +0.42(+0.86%) |
Mar 15, 2019 | 48.31 | 49.24 | 48.27 | 49.17 | 3,738,124 | +0.77(+1.59%) |
Mar 14, 2019 | 48.32 | 48.73 | 48.16 | 48.40 | 2,141,802 | -0.05(-0.10%) |
Mar 13, 2019 | 48.39 | 48.78 | 48.04 | 48.45 | 1,855,142 | +0.42(+0.88%) |
Mar 12, 2019 | 47.97 | 48.27 | 47.81 | 48.02 | 2,041,602 | +0.25(+0.53%) |
Mar 11, 2019 | 47.47 | 47.95 | 47.37 | 47.77 | 1,731,020 | +0.60(+1.28%) |
Mar 08, 2019 | 46.74 | 47.22 | 46.56 | 47.17 | 2,672,968 | -0.17(-0.36%) |
Mar 07, 2019 | 48.30 | 48.30 | 47.03 | 47.34 | 3,435,628 | -1.29(-2.66%) |
Mar 06, 2019 | 49.00 | 49.54 | 48.42 | 48.63 | 1,865,216 | -0.52(-1.05%) |
Mar 05, 2019 | 49.25 | 49.35 | 48.43 | 49.15 | 1,880,703 | -0.03(-0.06%) |
Mar 04, 2019 | 49.40 | 50.02 | 48.65 | 49.18 | 2,104,789 | -0.12(-0.24%) |
Mar 01, 2019 | 50.32 | 50.32 | 49.10 | 49.30 | 1,623,119 | +0.29(+0.59%) |
Feb 28, 2019 | 49.44 | 49.50 | 48.96 | 49.01 | 1,880,293 | -0.38(-0.78%) |
Feb 27, 2019 | 49.51 | 49.90 | 49.33 | 49.40 | 1,577,038 | -0.14(-0.28%) |
Feb 26, 2019 | 49.39 | 50.03 | 49.35 | 49.54 | 1,718,141 | -0.13(-0.25%) |
Feb 25, 2019 | 49.78 | 50.20 | 49.58 | 49.66 | 1,547,460 | +0.42(+0.86%) |
Feb 22, 2019 | 49.22 | 49.67 | 48.97 | 49.24 | 1,859,239 | +0.20(+0.42%) |
Feb 21, 2019 | 49.12 | 49.54 | 48.85 | 49.03 | 1,959,357 | -0.06(-0.13%) |
Feb 20, 2019 | 48.71 | 49.22 | 48.47 | 49.10 | 1,739,575 | +0.45(+0.93%) |
Feb 19, 2019 | 47.82 | 48.93 | 47.80 | 48.64 | 1,488,036 | +0.34(+0.71%) |
Feb 15, 2019 | 47.58 | 48.33 | 47.43 | 48.30 | 1,574,262 | +1.32(+2.82%) |
Feb 14, 2019 | 46.96 | 47.35 | 46.64 | 46.97 | 1,956,513 | -0.57(-1.20%) |
Feb 13, 2019 | 47.67 | 48.30 | 47.53 | 47.54 | 1,980,855 | +0.12(+0.25%) |
Feb 12, 2019 | 46.98 | 47.84 | 46.89 | 47.43 | 2,186,763 | +1.03(+2.23%) |
Feb 11, 2019 | 46.06 | 46.46 | 45.78 | 46.39 | 1,869,970 | +0.67(+1.47%) |
Feb 08, 2019 | 45.71 | 46.25 | 44.83 | 45.72 | 2,705,624 | -0.71(-1.52%) |
Feb 07, 2019 | 45.69 | 47.46 | 45.55 | 46.42 | 3,604,216 | +0.20(+0.44%) |
Feb 06, 2019 | 46.01 | 46.54 | 45.91 | 46.22 | 2,009,004 | +0.13(+0.27%) |
Feb 05, 2019 | 46.27 | 46.36 | 45.69 | 46.09 | 2,579,197 | -0.10(-0.22%) |
Feb 04, 2019 | 45.96 | 46.25 | 45.84 | 46.20 | 1,535,401 | +0.22(+0.48%) |