Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.78 | 49.17 | 48.76 | 49.16 | 7,647,083 | +0.26(+0.53%) |
Dec 30, 2019 | 49.55 | 49.63 | 48.82 | 48.90 | 6,397,952 | -0.71(-1.42%) |
Dec 27, 2019 | 49.79 | 49.92 | 49.49 | 49.60 | 7,827,183 | -0.10(-0.21%) |
Dec 26, 2019 | 49.59 | 49.79 | 49.43 | 49.70 | 7,223,410 | +0.12(+0.24%) |
Dec 24, 2019 | 49.90 | 50.06 | 49.50 | 49.58 | 3,590,791 | -0.25(-0.50%) |
Dec 23, 2019 | 49.78 | 50.16 | 49.74 | 49.83 | 11,415,493 | +0.10(+0.21%) |
Dec 20, 2019 | 50.02 | 50.06 | 49.50 | 49.73 | 29,557,096 | +0.33(+0.68%) |
Dec 19, 2019 | 49.45 | 49.73 | 49.21 | 49.40 | 12,836,686 | -0.14(-0.28%) |
Dec 18, 2019 | 49.23 | 49.74 | 49.13 | 49.54 | 15,221,813 | +0.51(+1.04%) |
Dec 17, 2019 | 50.00 | 50.16 | 49.02 | 49.03 | 21,317,112 | -1.07(-2.13%) |
Dec 16, 2019 | 50.66 | 51.01 | 49.82 | 50.09 | 21,503,108 | -0.48(-0.95%) |
Dec 13, 2019 | 51.03 | 51.40 | 50.49 | 50.58 | 23,099,470 | -1.82(-3.47%) |
Dec 12, 2019 | 52.24 | 52.57 | 51.74 | 52.39 | 16,610,271 | +0.15(+0.28%) |
Dec 11, 2019 | 51.77 | 52.42 | 51.63 | 52.25 | 13,105,566 | +0.45(+0.88%) |
Dec 10, 2019 | 51.40 | 51.87 | 51.24 | 51.79 | 11,553,668 | +0.47(+0.92%) |
Dec 09, 2019 | 50.88 | 51.48 | 50.81 | 51.32 | 12,930,035 | +0.45(+0.88%) |
Dec 06, 2019 | 51.06 | 51.15 | 50.67 | 50.87 | 9,795,565 | +0.14(+0.27%) |
Dec 05, 2019 | 50.57 | 50.87 | 50.38 | 50.73 | 11,378,747 | +0.25(+0.50%) |
Dec 04, 2019 | 50.94 | 50.94 | 50.27 | 50.48 | 12,326,530 | -0.17(-0.33%) |
Dec 03, 2019 | 50.68 | 51.02 | 50.53 | 50.65 | 15,434,611 | -0.78(-1.52%) |
Dec 02, 2019 | 52.17 | 52.38 | 51.38 | 51.43 | 15,427,580 | -0.66(-1.26%) |
Nov 29, 2019 | 52.26 | 52.41 | 52.04 | 52.09 | 6,983,375 | -0.44(-0.83%) |
Nov 27, 2019 | 52.79 | 52.80 | 52.31 | 52.52 | 6,240,449 | +0.09(+0.18%) |
Nov 26, 2019 | 52.65 | 52.76 | 52.35 | 52.43 | 13,016,497 | -0.05(-0.09%) |
Nov 25, 2019 | 52.38 | 52.59 | 52.22 | 52.48 | 8,598,338 | +0.16(+0.30%) |
Nov 22, 2019 | 52.35 | 52.94 | 52.19 | 52.32 | 6,840,675 | +0.15(+0.28%) |
Nov 21, 2019 | 52.16 | 52.51 | 52.07 | 52.17 | 8,694,741 | -0.01(-0.02%) |
Nov 20, 2019 | 52.16 | 52.53 | 51.78 | 52.18 | 9,826,332 | -0.03(-0.05%) |
Nov 19, 2019 | 52.39 | 52.84 | 52.20 | 52.21 | 7,759,596 | +0.07(+0.14%) |
Nov 18, 2019 | 52.48 | 52.48 | 51.92 | 52.13 | 7,461,946 | -0.21(-0.41%) |
Nov 15, 2019 | 52.33 | 52.47 | 52.20 | 52.35 | 7,778,251 | +0.31(+0.59%) |
Nov 14, 2019 | 51.78 | 52.26 | 51.62 | 52.04 | 9,760,638 | -0.11(-0.21%) |
Nov 13, 2019 | 52.15 | 52.48 | 52.12 | 52.15 | 7,348,372 | -0.35(-0.67%) |
Nov 12, 2019 | 52.45 | 52.75 | 52.35 | 52.51 | 6,666,124 | +0.15(+0.28%) |
Nov 11, 2019 | 52.14 | 52.52 | 52.12 | 52.36 | 5,408,431 | -0.06(-0.11%) |
Nov 08, 2019 | 51.94 | 52.41 | 51.74 | 52.41 | 6,326,134 | +0.47(+0.91%) |
Nov 07, 2019 | 51.92 | 52.54 | 51.83 | 51.94 | 10,430,608 | +0.26(+0.50%) |
Nov 06, 2019 | 51.69 | 51.85 | 51.59 | 51.68 | 11,394,628 | +0.03(+0.05%) |
Nov 05, 2019 | 51.74 | 51.81 | 51.50 | 51.65 | 11,596,371 | +0.20(+0.40%) |
Nov 04, 2019 | 51.27 | 51.73 | 51.27 | 51.45 | 9,438,324 | +0.42(+0.82%) |
Nov 01, 2019 | 50.85 | 51.17 | 50.61 | 51.03 | 7,882,474 | +0.47(+0.94%) |
Oct 31, 2019 | 50.77 | 50.89 | 50.32 | 50.56 | 8,903,255 | -0.33(-0.66%) |
Oct 30, 2019 | 51.20 | 51.20 | 50.52 | 50.89 | 6,773,847 | +0.05(+0.09%) |
Oct 29, 2019 | 50.77 | 51.31 | 50.62 | 50.84 | 8,982,206 | +0.15(+0.29%) |
Oct 28, 2019 | 50.43 | 50.73 | 50.35 | 50.70 | 7,846,552 | +0.44(+0.87%) |
Oct 25, 2019 | 50.14 | 50.49 | 50.11 | 50.26 | 6,797,563 | -0.08(-0.17%) |
Oct 24, 2019 | 50.54 | 50.71 | 50.05 | 50.34 | 6,988,142 | +0.12(+0.24%) |
Oct 23, 2019 | 50.10 | 50.69 | 49.98 | 50.22 | 11,353,140 | +0.02(+0.04%) |
Oct 22, 2019 | 51.23 | 51.43 | 50.12 | 50.20 | 8,488,433 | -0.95(-1.85%) |
Oct 21, 2019 | 51.09 | 51.31 | 50.86 | 51.15 | 9,001,362 | +0.54(+1.06%) |
Oct 18, 2019 | 50.98 | 51.27 | 50.27 | 50.61 | 13,540,158 | -0.47(-0.93%) |
Oct 17, 2019 | 51.97 | 52.18 | 51.02 | 51.09 | 10,741,992 | -0.76(-1.47%) |
Oct 16, 2019 | 51.76 | 51.97 | 51.54 | 51.85 | 9,735,162 | -0.44(-0.83%) |
Oct 15, 2019 | 52.54 | 52.71 | 52.28 | 52.28 | 9,955,586 | -0.10(-0.19%) |
Oct 14, 2019 | 52.73 | 53.08 | 52.34 | 52.38 | 11,955,031 | -0.40(-0.76%) |
Oct 11, 2019 | 51.88 | 53.19 | 51.69 | 52.78 | 20,185,428 | +1.30(+2.52%) |
Oct 10, 2019 | 50.52 | 51.59 | 50.43 | 51.48 | 15,007,424 | +0.89(+1.76%) |
Oct 09, 2019 | 50.24 | 51.02 | 50.16 | 50.59 | 13,896,272 | +0.67(+1.34%) |
Oct 08, 2019 | 50.15 | 50.53 | 49.67 | 49.93 | 16,299,368 | -0.69(-1.37%) |
Oct 07, 2019 | 50.87 | 51.14 | 50.57 | 50.62 | 13,478,293 | -0.31(-0.62%) |
Oct 04, 2019 | 49.88 | 50.97 | 49.73 | 50.93 | 14,978,702 | +1.18(+2.38%) |
Oct 03, 2019 | 49.01 | 49.77 | 48.90 | 49.75 | 12,727,165 | +0.66(+1.34%) |
Oct 02, 2019 | 49.42 | 49.47 | 48.66 | 49.09 | 17,384,244 | -0.60(-1.21%) |
Oct 01, 2019 | 50.84 | 51.39 | 49.65 | 49.70 | 17,889,214 | -1.14(-2.24%) |
Sep 30, 2019 | 49.93 | 51.06 | 49.93 | 50.83 | 18,953,992 | +0.87(+1.74%) |
Sep 27, 2019 | 50.06 | 50.43 | 49.53 | 49.96 | 13,414,555 | +0.12(+0.24%) |
Sep 26, 2019 | 49.98 | 50.18 | 49.39 | 49.84 | 14,480,677 | +0.11(+0.22%) |
Sep 25, 2019 | 49.24 | 49.82 | 48.85 | 49.73 | 13,993,250 | +0.45(+0.92%) |
Sep 24, 2019 | 50.01 | 50.33 | 49.06 | 49.28 | 16,951,798 | -0.62(-1.24%) |
Sep 23, 2019 | 49.11 | 50.04 | 49.01 | 49.90 | 15,442,128 | +0.51(+1.03%) |
Sep 20, 2019 | 49.61 | 50.11 | 49.34 | 49.39 | 64,730,452 | +0.09(+0.19%) |
Sep 19, 2019 | 48.39 | 49.57 | 48.39 | 49.30 | 16,157,247 | +0.75(+1.54%) |
Sep 18, 2019 | 48.79 | 48.81 | 47.90 | 48.55 | 9,842,895 | -0.29(-0.59%) |
Sep 17, 2019 | 49.12 | 49.14 | 48.36 | 48.84 | 12,424,368 | -0.25(-0.51%) |
Sep 16, 2019 | 49.33 | 49.48 | 48.76 | 49.09 | 16,459,699 | -0.56(-1.13%) |
Sep 13, 2019 | 49.88 | 50.54 | 49.26 | 49.65 | 15,954,021 | -0.13(-0.26%) |
Sep 12, 2019 | 50.19 | 50.69 | 48.86 | 49.78 | 30,511,174 | -2.22(-4.26%) |
Sep 11, 2019 | 51.05 | 51.99 | 50.95 | 51.99 | 18,071,408 | +0.76(+1.48%) |
Sep 10, 2019 | 50.38 | 51.24 | 50.01 | 51.24 | 21,626,592 | +0.86(+1.71%) |
Sep 09, 2019 | 49.53 | 50.51 | 49.37 | 50.38 | 19,274,426 | +1.27(+2.60%) |
Sep 06, 2019 | 49.97 | 50.01 | 49.09 | 49.10 | 12,597,188 | -0.63(-1.26%) |
Sep 05, 2019 | 49.63 | 50.18 | 49.54 | 49.73 | 11,274,812 | +0.80(+1.64%) |
Sep 04, 2019 | 48.36 | 49.08 | 48.24 | 48.93 | 11,431,186 | +1.00(+2.08%) |
Sep 03, 2019 | 47.98 | 48.03 | 47.62 | 47.93 | 10,964,828 | -0.16(-0.33%) |
Aug 30, 2019 | 48.49 | 48.54 | 47.80 | 48.09 | 8,574,121 | -0.09(-0.19%) |
Aug 29, 2019 | 48.63 | 48.78 | 48.12 | 48.18 | 7,424,465 | +0.19(+0.40%) |
Aug 28, 2019 | 48.22 | 48.22 | 47.68 | 47.99 | 8,118,591 | -0.41(-0.84%) |
Aug 27, 2019 | 48.44 | 48.60 | 48.24 | 48.39 | 14,997,680 | +0.24(+0.50%) |
Aug 26, 2019 | 48.16 | 48.33 | 47.88 | 48.15 | 9,291,248 | +0.51(+1.07%) |
Aug 23, 2019 | 49.01 | 49.25 | 47.34 | 47.64 | 12,314,195 | -1.49(-3.03%) |
Aug 22, 2019 | 49.49 | 49.62 | 48.85 | 49.13 | 7,302,048 | -0.05(-0.09%) |
Aug 21, 2019 | 49.45 | 49.81 | 49.11 | 49.18 | 6,618,074 | +0.24(+0.49%) |
Aug 20, 2019 | 49.44 | 49.73 | 48.86 | 48.94 | 8,203,775 | -0.82(-1.65%) |
Aug 19, 2019 | 50.08 | 50.22 | 49.66 | 49.76 | 8,956,492 | +0.26(+0.52%) |
Aug 16, 2019 | 49.12 | 49.60 | 48.97 | 49.50 | 10,731,860 | +0.92(+1.90%) |
Aug 15, 2019 | 48.63 | 48.70 | 48.00 | 48.58 | 12,186,895 | +0.25(+0.52%) |
Aug 14, 2019 | 49.28 | 49.30 | 48.25 | 48.33 | 13,518,920 | -1.52(-3.06%) |
Aug 13, 2019 | 49.09 | 50.10 | 48.96 | 49.85 | 12,392,616 | +0.68(+1.39%) |
Aug 12, 2019 | 49.58 | 49.69 | 48.96 | 49.17 | 6,527,806 | -0.62(-1.24%) |
Aug 09, 2019 | 50.10 | 50.31 | 49.44 | 49.79 | 9,170,961 | -0.69(-1.37%) |
Aug 08, 2019 | 49.62 | 50.57 | 49.62 | 50.48 | 13,490,147 | +1.21(+2.46%) |
Aug 07, 2019 | 49.08 | 49.94 | 48.93 | 49.27 | 17,694,146 | -0.57(-1.15%) |
Aug 06, 2019 | 50.06 | 50.30 | 49.52 | 49.84 | 14,235,714 | +0.18(+0.37%) |
Aug 05, 2019 | 50.90 | 50.90 | 49.59 | 49.66 | 17,542,932 | -1.92(-3.72%) |
Aug 02, 2019 | 51.90 | 51.90 | 50.80 | 51.58 | 13,688,887 | -0.04(-0.07%) |
Aug 01, 2019 | 52.00 | 52.51 | 51.28 | 51.62 | 11,058,977 | -0.39(-0.75%) |
Jul 31, 2019 | 53.46 | 53.46 | 51.38 | 52.00 | 12,955,219 | -1.10(-2.07%) |
Jul 30, 2019 | 53.35 | 53.71 | 53.05 | 53.10 | 6,893,100 | -0.53(-0.98%) |
Jul 29, 2019 | 54.30 | 54.30 | 53.39 | 53.63 | 8,052,152 | -0.41(-0.75%) |
Jul 26, 2019 | 53.89 | 54.17 | 53.76 | 54.04 | 6,557,769 | +0.19(+0.36%) |
Jul 25, 2019 | 53.92 | 54.15 | 53.65 | 53.84 | 8,851,273 | +0.17(+0.31%) |
Jul 24, 2019 | 53.07 | 53.78 | 53.00 | 53.68 | 11,669,123 | +0.61(+1.15%) |
Jul 23, 2019 | 53.63 | 53.70 | 53.06 | 53.07 | 8,813,501 | -0.14(-0.26%) |
Jul 22, 2019 | 53.46 | 53.65 | 53.16 | 53.20 | 9,485,533 | +0.06(+0.10%) |
Jul 19, 2019 | 53.86 | 54.06 | 53.13 | 53.15 | 12,626,960 | -0.54(-1.00%) |
Jul 18, 2019 | 53.29 | 53.70 | 53.20 | 53.69 | 12,864,977 | +0.12(+0.22%) |
Jul 17, 2019 | 54.31 | 54.45 | 53.57 | 53.57 | 9,841,895 | -0.57(-1.06%) |
Jul 16, 2019 | 54.66 | 54.94 | 54.12 | 54.14 | 10,500,071 | -0.63(-1.15%) |
Jul 15, 2019 | 55.06 | 55.06 | 54.51 | 54.77 | 11,654,216 | -0.26(-0.47%) |
Jul 12, 2019 | 55.28 | 55.28 | 54.55 | 55.02 | 12,211,431 | -0.17(-0.30%) |
Jul 11, 2019 | 55.36 | 55.39 | 54.65 | 55.19 | 12,120,094 | -0.15(-0.27%) |
Jul 10, 2019 | 55.14 | 55.66 | 54.97 | 55.34 | 17,456,002 | +0.51(+0.92%) |
Jul 09, 2019 | 54.46 | 54.86 | 54.29 | 54.83 | 15,596,700 | +0.06(+0.12%) |
Jul 08, 2019 | 54.45 | 54.89 | 54.29 | 54.77 | 17,506,604 | +0.23(+0.42%) |
Jul 05, 2019 | 53.85 | 54.76 | 53.67 | 54.54 | 15,042,706 | +0.39(+0.71%) |
Jul 03, 2019 | 53.77 | 54.24 | 53.71 | 54.15 | 10,858,023 | +0.37(+0.68%) |
Jul 02, 2019 | 53.25 | 53.87 | 53.15 | 53.78 | 19,098,242 | +0.41(+0.78%) |
Jul 01, 2019 | 52.58 | 53.44 | 52.47 | 53.37 | 22,216,134 | +0.96(+1.83%) |
Jun 28, 2019 | 52.35 | 52.51 | 51.85 | 52.41 | 46,273,476 | +0.18(+0.35%) |
Jun 27, 2019 | 52.44 | 52.80 | 52.22 | 52.23 | 13,702,344 | +0.10(+0.19%) |
Jun 26, 2019 | 51.91 | 52.30 | 51.74 | 52.13 | 16,353,961 | +0.54(+1.05%) |
Jun 25, 2019 | 52.32 | 52.60 | 51.57 | 51.58 | 27,672,818 | -0.62(-1.18%) |
Jun 24, 2019 | 51.75 | 52.71 | 51.43 | 52.20 | 21,244,280 | +0.57(+1.10%) |
Jun 21, 2019 | 52.57 | 52.58 | 51.57 | 51.63 | 49,098,012 | -0.80(-1.53%) |
Jun 20, 2019 | 51.50 | 52.87 | 51.09 | 52.43 | 58,880,184 | +3.97(+8.18%) |
Jun 19, 2019 | 48.53 | 48.88 | 48.07 | 48.46 | 38,480,628 | -0.20(-0.42%) |
Jun 18, 2019 | 48.63 | 49.31 | 48.22 | 48.67 | 22,826,146 | -0.21(-0.43%) |
Jun 17, 2019 | 49.07 | 49.26 | 48.71 | 48.88 | 16,530,907 | -0.14(-0.28%) |
Jun 14, 2019 | 49.32 | 49.52 | 49.02 | 49.02 | 14,101,484 | -0.52(-1.04%) |
Jun 13, 2019 | 49.66 | 49.66 | 49.16 | 49.53 | 12,271,081 | +0.20(+0.41%) |
Jun 12, 2019 | 49.38 | 49.72 | 49.15 | 49.33 | 11,125,830 | -0.29(-0.59%) |
Jun 11, 2019 | 50.14 | 50.24 | 49.53 | 49.62 | 12,270,393 | -0.06(-0.13%) |
Jun 10, 2019 | 49.38 | 50.06 | 49.28 | 49.69 | 14,114,084 | +0.69(+1.41%) |
Jun 07, 2019 | 48.57 | 49.15 | 48.56 | 49.00 | 12,600,137 | +0.62(+1.27%) |
Jun 06, 2019 | 47.92 | 48.52 | 47.71 | 48.38 | 11,159,885 | +0.45(+0.94%) |
Jun 05, 2019 | 48.56 | 48.98 | 47.70 | 47.93 | 17,234,502 | +0.07(+0.15%) |
Jun 04, 2019 | 46.73 | 48.06 | 46.58 | 47.86 | 18,558,444 | +1.64(+3.54%) |
Jun 03, 2019 | 46.51 | 46.99 | 45.90 | 46.22 | 18,951,006 | -0.33(-0.71%) |
May 31, 2019 | 47.14 | 47.25 | 46.47 | 46.55 | 12,877,537 | -1.03(-2.17%) |
May 30, 2019 | 47.77 | 47.87 | 47.34 | 47.58 | 9,314,970 | +0.03(+0.06%) |
May 29, 2019 | 47.31 | 47.66 | 46.96 | 47.55 | 12,934,103 | -0.06(-0.12%) |
May 28, 2019 | 48.83 | 49.02 | 47.61 | 47.61 | 30,686,078 | -0.94(-1.93%) |
May 24, 2019 | 49.11 | 49.19 | 48.38 | 48.55 | 9,451,679 | -0.29(-0.58%) |
May 23, 2019 | 49.42 | 49.42 | 48.31 | 48.83 | 11,692,365 | -1.03(-2.07%) |
May 22, 2019 | 49.89 | 50.18 | 49.72 | 49.86 | 9,119,443 | +0.03(+0.06%) |
May 21, 2019 | 49.87 | 49.93 | 49.70 | 49.84 | 9,219,839 | +0.47(+0.95%) |
May 20, 2019 | 49.63 | 50.01 | 49.25 | 49.37 | 10,674,545 | -0.77(-1.54%) |
May 17, 2019 | 49.85 | 50.52 | 49.85 | 50.14 | 9,844,842 | -0.13(-0.26%) |
May 16, 2019 | 50.52 | 50.73 | 50.18 | 50.27 | 10,884,876 | +0.07(+0.15%) |
May 15, 2019 | 49.60 | 50.42 | 49.53 | 50.19 | 9,318,883 | +0.40(+0.79%) |
May 14, 2019 | 49.35 | 50.25 | 49.09 | 49.80 | 12,522,982 | +0.64(+1.31%) |
May 13, 2019 | 49.42 | 49.63 | 49.12 | 49.15 | 11,591,276 | -1.12(-2.23%) |
May 10, 2019 | 49.47 | 50.57 | 49.23 | 50.28 | 12,174,473 | +0.37(+0.74%) |
May 09, 2019 | 49.18 | 50.00 | 48.83 | 49.91 | 11,643,559 | +0.24(+0.48%) |
May 08, 2019 | 50.00 | 50.07 | 49.50 | 49.67 | 11,663,176 | -0.01(-0.02%) |
May 07, 2019 | 49.86 | 50.27 | 49.36 | 49.68 | 12,731,178 | -0.78(-1.55%) |
May 06, 2019 | 49.59 | 50.60 | 49.52 | 50.46 | 10,114,801 | +0.06(+0.11%) |
May 03, 2019 | 50.41 | 50.62 | 50.30 | 50.41 | 12,029,034 | +0.17(+0.35%) |
May 02, 2019 | 50.42 | 50.64 | 50.10 | 50.23 | 10,491,794 | -0.26(-0.51%) |
May 01, 2019 | 50.89 | 50.98 | 50.41 | 50.49 | 8,470,787 | -0.41(-0.81%) |
Apr 30, 2019 | 50.65 | 50.95 | 50.45 | 50.90 | 11,481,033 | +0.23(+0.45%) |
Apr 29, 2019 | 50.87 | 51.05 | 50.67 | 50.67 | 7,003,418 | -0.30(-0.60%) |
Apr 26, 2019 | 50.80 | 51.05 | 50.61 | 50.98 | 7,719,239 | +0.37(+0.73%) |
Apr 25, 2019 | 50.74 | 50.80 | 50.21 | 50.61 | 8,941,786 | -0.16(-0.31%) |
Apr 24, 2019 | 50.60 | 51.09 | 50.56 | 50.76 | 9,532,658 | +0.22(+0.44%) |
Apr 23, 2019 | 50.37 | 50.73 | 50.34 | 50.54 | 11,872,954 | +0.29(+0.59%) |
Apr 22, 2019 | 50.05 | 50.30 | 49.86 | 50.25 | 6,617,715 | +0.09(+0.18%) |
Apr 18, 2019 | 50.08 | 50.30 | 49.89 | 50.16 | 8,949,274 | +0.04(+0.07%) |
Apr 17, 2019 | 50.30 | 50.44 | 50.04 | 50.12 | 7,723,834 | -0.10(-0.20%) |
Apr 16, 2019 | 50.30 | 50.52 | 49.98 | 50.22 | 7,897,184 | -0.04(-0.07%) |
Apr 15, 2019 | 50.14 | 50.37 | 49.96 | 50.26 | 8,364,306 | +0.12(+0.24%) |
Apr 12, 2019 | 49.77 | 50.14 | 49.56 | 50.14 | 9,797,993 | +0.65(+1.32%) |
Apr 11, 2019 | 49.72 | 49.85 | 49.24 | 49.49 | 8,856,383 | -0.17(-0.33%) |
Apr 10, 2019 | 49.33 | 49.83 | 49.31 | 49.65 | 9,214,754 | +0.35(+0.71%) |
Apr 09, 2019 | 49.00 | 49.55 | 48.97 | 49.30 | 10,688,182 | +0.10(+0.20%) |
Apr 08, 2019 | 49.21 | 49.39 | 48.84 | 49.20 | 11,056,994 | -0.19(-0.39%) |
Apr 05, 2019 | 49.22 | 49.63 | 49.22 | 49.39 | 10,936,456 | +0.10(+0.20%) |
Apr 04, 2019 | 49.33 | 49.59 | 48.92 | 49.29 | 10,895,360 | -0.22(-0.44%) |
Apr 03, 2019 | 49.60 | 49.81 | 49.32 | 49.51 | 14,034,072 | -0.08(-0.17%) |
Apr 02, 2019 | 49.83 | 49.92 | 49.35 | 49.59 | 11,805,221 | -0.39(-0.79%) |
Apr 01, 2019 | 49.35 | 50.05 | 49.32 | 49.99 | 16,586,899 | +0.80(+1.62%) |
Mar 29, 2019 | 48.97 | 49.21 | 48.77 | 49.19 | 12,540,717 | +0.48(+0.98%) |
Mar 28, 2019 | 48.54 | 48.81 | 48.35 | 48.72 | 9,939,292 | +0.35(+0.72%) |
Mar 27, 2019 | 48.80 | 49.14 | 47.91 | 48.37 | 13,718,925 | -0.43(-0.88%) |
Mar 26, 2019 | 48.81 | 49.04 | 48.60 | 48.80 | 12,728,362 | +0.49(+1.02%) |
Mar 25, 2019 | 48.14 | 48.49 | 47.84 | 48.30 | 12,835,716 | -0.03(-0.06%) |
Mar 22, 2019 | 49.11 | 49.35 | 48.30 | 48.33 | 17,689,688 | -1.16(-2.35%) |
Mar 21, 2019 | 48.20 | 49.50 | 47.95 | 49.49 | 18,219,048 | +1.28(+2.66%) |
Mar 20, 2019 | 49.36 | 49.63 | 48.09 | 48.21 | 26,326,046 | -1.28(-2.59%) |
Mar 19, 2019 | 49.27 | 49.80 | 49.23 | 49.49 | 20,978,922 | +0.53(+1.09%) |
Mar 18, 2019 | 48.42 | 49.42 | 48.34 | 48.96 | 23,784,476 | +0.48(+0.98%) |
Mar 15, 2019 | 47.08 | 48.90 | 46.71 | 48.49 | 47,321,212 | -0.10(-0.21%) |
Mar 14, 2019 | 48.52 | 48.91 | 48.40 | 48.59 | 26,193,072 | -0.01(-0.02%) |
Mar 13, 2019 | 48.60 | 48.97 | 48.30 | 48.60 | 21,280,284 | +0.24(+0.49%) |
Mar 12, 2019 | 48.24 | 48.81 | 48.16 | 48.36 | 19,705,300 | +0.13(+0.27%) |
Mar 11, 2019 | 47.57 | 48.70 | 47.53 | 48.23 | 21,867,338 | -0.10(-0.21%) |
Mar 08, 2019 | 47.95 | 48.34 | 47.74 | 48.33 | 16,455,346 | +0.17(+0.36%) |
Mar 07, 2019 | 47.81 | 48.66 | 47.80 | 48.16 | 18,151,142 | +0.21(+0.44%) |
Mar 06, 2019 | 47.91 | 48.31 | 47.74 | 47.95 | 13,526,572 | -0.01(-0.02%) |
Mar 05, 2019 | 47.66 | 48.17 | 47.63 | 47.96 | 17,722,772 | +0.29(+0.61%) |
Mar 04, 2019 | 48.24 | 48.40 | 47.23 | 47.66 | 16,214,106 | -0.43(-0.90%) |
Mar 01, 2019 | 48.08 | 48.29 | 47.96 | 48.09 | 17,205,014 | +0.35(+0.73%) |
Feb 28, 2019 | 47.81 | 48.09 | 47.66 | 47.74 | 34,641,240 | -0.23(-0.48%) |
Feb 27, 2019 | 48.10 | 48.21 | 47.86 | 47.97 | 11,654,696 | -0.20(-0.42%) |
Feb 26, 2019 | 48.05 | 48.43 | 47.85 | 48.17 | 13,147,358 | +0.04(+0.08%) |
Feb 25, 2019 | 48.31 | 48.57 | 48.05 | 48.14 | 14,949,924 | +0.07(+0.15%) |
Feb 22, 2019 | 47.98 | 48.17 | 47.81 | 48.06 | 12,763,348 | +0.34(+0.71%) |
Feb 21, 2019 | 47.29 | 47.95 | 47.18 | 47.73 | 15,284,978 | +0.31(+0.66%) |
Feb 20, 2019 | 47.63 | 47.82 | 47.17 | 47.41 | 13,090,467 | -0.23(-0.48%) |
Feb 19, 2019 | 47.15 | 47.79 | 46.93 | 47.64 | 13,491,881 | +0.27(+0.58%) |
Feb 15, 2019 | 46.83 | 47.37 | 46.77 | 47.37 | 15,091,728 | +0.22(+0.47%) |
Feb 14, 2019 | 46.93 | 47.40 | 46.79 | 47.15 | 12,177,881 | +0.05(+0.12%) |
Feb 13, 2019 | 46.94 | 47.21 | 46.66 | 47.09 | 12,384,441 | +0.18(+0.39%) |
Feb 12, 2019 | 47.13 | 47.21 | 46.88 | 46.91 | 15,449,075 | -0.01(-0.02%) |
Feb 11, 2019 | 46.67 | 47.14 | 46.66 | 46.92 | 10,527,220 | +0.18(+0.39%) |
Feb 08, 2019 | 45.88 | 46.74 | 45.63 | 46.74 | 12,595,093 | +0.74(+1.61%) |
Feb 07, 2019 | 46.52 | 46.70 | 45.95 | 46.00 | 16,238,155 | -0.95(-2.03%) |
Feb 06, 2019 | 46.88 | 47.16 | 46.68 | 46.95 | 10,066,226 | +0.02(+0.04%) |
Feb 05, 2019 | 46.87 | 47.05 | 46.60 | 46.93 | 14,456,658 | +0.19(+0.41%) |
Feb 04, 2019 | 46.14 | 46.94 | 46.14 | 46.74 | 13,308,150 | +0.20(+0.43%) |
Feb 01, 2019 | 46.27 | 46.80 | 46.06 | 46.54 | 16,213,500 | +0.53(+1.15%) |
Jan 31, 2019 | 46.01 | 46.25 | 45.86 | 46.00 | 21,652,868 | -0.12(-0.26%) |
Jan 30, 2019 | 45.67 | 46.25 | 45.43 | 46.12 | 14,721,693 | +0.69(+1.51%) |
Jan 29, 2019 | 45.23 | 45.72 | 45.05 | 45.44 | 11,828,698 | +0.08(+0.18%) |
Jan 28, 2019 | 45.29 | 45.55 | 45.07 | 45.35 | 12,882,510 | -0.26(-0.56%) |
Jan 25, 2019 | 45.43 | 45.70 | 45.29 | 45.61 | 18,186,482 | +0.55(+1.22%) |
Jan 24, 2019 | 45.12 | 45.27 | 44.76 | 45.06 | 12,493,261 | -0.04(-0.08%) |
Jan 23, 2019 | 45.05 | 45.32 | 44.72 | 45.10 | 16,979,656 | +0.27(+0.61%) |
Jan 22, 2019 | 44.73 | 45.03 | 44.57 | 44.82 | 14,542,094 | -0.30(-0.67%) |
Jan 18, 2019 | 44.82 | 45.40 | 44.76 | 45.12 | 17,393,796 | +0.63(+1.42%) |
Jan 17, 2019 | 43.97 | 44.80 | 43.79 | 44.49 | 13,726,879 | +0.48(+1.08%) |
Jan 16, 2019 | 44.49 | 44.68 | 44.01 | 44.02 | 15,268,500 | -0.29(-0.66%) |
Jan 15, 2019 | 43.48 | 44.45 | 43.42 | 44.31 | 13,257,459 | +0.36(+0.81%) |
Jan 14, 2019 | 43.65 | 44.10 | 43.44 | 43.95 | 16,297,109 | -0.10(-0.23%) |
Jan 11, 2019 | 43.49 | 44.35 | 43.21 | 44.05 | 17,974,578 | +0.43(+0.98%) |
Jan 10, 2019 | 43.22 | 43.77 | 42.77 | 43.62 | 18,095,306 | +0.04(+0.08%) |
Jan 09, 2019 | 42.55 | 44.00 | 42.52 | 43.59 | 18,426,316 | -0.09(-0.21%) |
Jan 08, 2019 | 43.72 | 44.12 | 43.06 | 43.68 | 17,819,116 | +0.39(+0.91%) |
Jan 07, 2019 | 42.81 | 43.88 | 42.39 | 43.29 | 19,696,026 | +0.68(+1.58%) |
Jan 04, 2019 | 41.39 | 42.83 | 41.28 | 42.61 | 23,002,090 | +1.76(+4.31%) |
Jan 03, 2019 | 40.82 | 41.51 | 40.51 | 40.85 | 21,778,878 | -0.40(-0.97%) |