Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.73 | 51.14 | 50.47 | 50.86 | 3,341,137 | +0.33(+0.65%) |
Dec 30, 2019 | 50.35 | 50.56 | 50.32 | 50.53 | 2,708,381 | +0.08(+0.15%) |
Dec 27, 2019 | 50.59 | 50.64 | 50.38 | 50.45 | 2,268,606 | -0.04(-0.09%) |
Dec 26, 2019 | 50.45 | 50.69 | 50.32 | 50.49 | 3,441,239 | +0.10(+0.20%) |
Dec 24, 2019 | 50.50 | 50.61 | 50.34 | 50.39 | 1,047,102 | -0.08(-0.15%) |
Dec 23, 2019 | 50.57 | 50.81 | 50.15 | 50.47 | 2,858,484 | -0.06(-0.12%) |
Dec 20, 2019 | 50.56 | 50.86 | 49.98 | 50.53 | 7,071,600 | +0.02(+0.03%) |
Dec 19, 2019 | 51.11 | 51.46 | 50.50 | 50.51 | 4,541,379 | -0.52(-1.01%) |
Dec 18, 2019 | 51.10 | 51.30 | 50.62 | 51.03 | 4,855,345 | +0.00(+0.00%) |
Dec 17, 2019 | 51.11 | 51.61 | 51.01 | 51.03 | 3,240,461 | -0.09(-0.17%) |
Dec 16, 2019 | 50.63 | 51.17 | 50.60 | 51.11 | 3,384,933 | +0.69(+1.37%) |
Dec 13, 2019 | 50.41 | 50.68 | 50.31 | 50.43 | 3,670,897 | +0.04(+0.09%) |
Dec 12, 2019 | 50.18 | 50.51 | 49.88 | 50.38 | 4,642,484 | +0.20(+0.39%) |
Dec 11, 2019 | 49.74 | 50.24 | 49.56 | 50.18 | 3,942,074 | +0.50(+1.01%) |
Dec 10, 2019 | 49.95 | 49.96 | 49.64 | 49.68 | 4,890,573 | -0.17(-0.35%) |
Dec 09, 2019 | 50.05 | 50.17 | 49.77 | 49.86 | 2,135,598 | -0.22(-0.43%) |
Dec 06, 2019 | 50.15 | 50.36 | 50.04 | 50.07 | 2,415,701 | -0.11(-0.22%) |
Dec 05, 2019 | 50.32 | 50.35 | 50.05 | 50.18 | 4,255,950 | -0.16(-0.32%) |
Dec 04, 2019 | 49.82 | 50.49 | 49.82 | 50.35 | 3,393,076 | +0.38(+0.75%) |
Dec 03, 2019 | 49.99 | 50.30 | 49.91 | 49.97 | 4,779,176 | -0.12(-0.24%) |
Dec 02, 2019 | 50.41 | 50.64 | 49.88 | 50.09 | 3,003,689 | -0.58(-1.15%) |
Nov 29, 2019 | 51.02 | 51.27 | 50.58 | 50.67 | 1,455,179 | -0.18(-0.35%) |
Nov 27, 2019 | 50.84 | 50.86 | 50.35 | 50.85 | 2,810,281 | -0.01(-0.02%) |
Nov 26, 2019 | 50.96 | 51.09 | 50.64 | 50.86 | 3,036,909 | -0.02(-0.05%) |
Nov 25, 2019 | 51.25 | 51.57 | 50.76 | 50.88 | 2,396,871 | -0.72(-1.39%) |
Nov 22, 2019 | 51.96 | 52.05 | 51.26 | 51.60 | 1,810,781 | -0.27(-0.53%) |
Nov 21, 2019 | 51.88 | 52.05 | 51.70 | 51.87 | 2,110,054 | -0.42(-0.80%) |
Nov 20, 2019 | 51.80 | 52.34 | 51.59 | 52.29 | 2,829,712 | +0.61(+1.17%) |
Nov 19, 2019 | 51.96 | 52.03 | 51.41 | 51.69 | 3,279,227 | -0.43(-0.82%) |
Nov 18, 2019 | 52.20 | 52.72 | 52.00 | 52.11 | 1,995,971 | +0.09(+0.18%) |
Nov 15, 2019 | 51.81 | 52.04 | 51.59 | 52.02 | 1,921,511 | +0.25(+0.48%) |
Nov 14, 2019 | 52.16 | 52.28 | 51.68 | 51.77 | 2,471,743 | -0.40(-0.77%) |
Nov 13, 2019 | 51.57 | 52.21 | 51.52 | 52.17 | 2,861,510 | +0.53(+1.03%) |
Nov 12, 2019 | 52.01 | 52.08 | 51.60 | 51.64 | 2,196,708 | -0.31(-0.59%) |
Nov 11, 2019 | 52.46 | 52.58 | 51.88 | 51.95 | 1,334,894 | -0.53(-1.01%) |
Nov 08, 2019 | 52.25 | 52.50 | 52.02 | 52.48 | 1,541,914 | +0.14(+0.26%) |
Nov 07, 2019 | 52.69 | 52.78 | 52.25 | 52.34 | 2,179,466 | -0.56(-1.07%) |
Nov 06, 2019 | 52.99 | 53.47 | 52.85 | 52.91 | 3,200,256 | +0.01(+0.02%) |
Nov 05, 2019 | 52.93 | 53.30 | 52.74 | 52.90 | 3,112,470 | -0.46(-0.86%) |
Nov 04, 2019 | 53.75 | 54.10 | 53.15 | 53.36 | 2,167,906 | -0.45(-0.84%) |
Nov 01, 2019 | 54.17 | 54.40 | 53.72 | 53.81 | 2,449,061 | -0.27(-0.51%) |
Oct 31, 2019 | 54.08 | 54.30 | 53.48 | 54.09 | 2,866,860 | +0.07(+0.13%) |
Oct 30, 2019 | 53.32 | 54.04 | 53.22 | 54.02 | 1,903,581 | +0.81(+1.53%) |
Oct 29, 2019 | 52.94 | 53.34 | 52.87 | 53.21 | 1,971,816 | +0.08(+0.14%) |
Oct 28, 2019 | 53.49 | 53.72 | 53.01 | 53.13 | 1,732,759 | -0.61(-1.13%) |
Oct 25, 2019 | 54.10 | 54.22 | 53.62 | 53.74 | 1,733,878 | -0.26(-0.47%) |
Oct 24, 2019 | 53.49 | 54.06 | 53.49 | 53.99 | 1,407,880 | +0.39(+0.73%) |
Oct 23, 2019 | 53.49 | 53.63 | 53.22 | 53.60 | 1,985,240 | +0.31(+0.58%) |
Oct 22, 2019 | 53.36 | 53.63 | 53.21 | 53.29 | 1,463,922 | +0.01(+0.02%) |
Oct 21, 2019 | 53.34 | 53.40 | 53.07 | 53.28 | 1,510,964 | +0.07(+0.13%) |
Oct 18, 2019 | 52.87 | 53.28 | 52.81 | 53.22 | 2,092,289 | +0.21(+0.39%) |
Oct 17, 2019 | 52.73 | 53.15 | 52.58 | 53.01 | 1,485,122 | +0.23(+0.44%) |
Oct 16, 2019 | 52.74 | 52.97 | 52.48 | 52.78 | 3,607,910 | -0.07(-0.13%) |
Oct 15, 2019 | 52.88 | 53.16 | 52.71 | 52.85 | 2,029,721 | +0.01(+0.02%) |
Oct 14, 2019 | 53.30 | 53.47 | 52.78 | 52.84 | 1,774,570 | -0.43(-0.80%) |
Oct 11, 2019 | 52.58 | 54.57 | 52.44 | 53.27 | 2,564,356 | +0.72(+1.37%) |
Oct 10, 2019 | 52.46 | 52.68 | 52.13 | 52.55 | 1,957,350 | -0.05(-0.10%) |
Oct 09, 2019 | 52.32 | 52.90 | 52.32 | 52.60 | 1,604,990 | +0.34(+0.65%) |
Oct 08, 2019 | 52.98 | 52.98 | 52.25 | 52.26 | 2,543,433 | -0.85(-1.59%) |
Oct 07, 2019 | 53.10 | 53.48 | 52.93 | 53.10 | 1,620,211 | -0.10(-0.19%) |
Oct 04, 2019 | 52.70 | 53.27 | 52.52 | 53.21 | 1,993,381 | +0.55(+1.04%) |
Oct 03, 2019 | 52.43 | 52.68 | 52.01 | 52.66 | 3,079,042 | +0.30(+0.57%) |
Oct 02, 2019 | 52.65 | 52.78 | 52.16 | 52.36 | 2,615,407 | -0.35(-0.66%) |
Oct 01, 2019 | 52.88 | 52.99 | 52.34 | 52.71 | 2,419,717 | -0.32(-0.61%) |
Sep 30, 2019 | 52.95 | 53.25 | 52.80 | 53.04 | 2,633,767 | +0.09(+0.16%) |
Sep 27, 2019 | 53.28 | 53.34 | 52.62 | 52.95 | 2,028,847 | -0.24(-0.45%) |
Sep 26, 2019 | 53.25 | 53.42 | 52.83 | 53.19 | 1,577,772 | +0.10(+0.19%) |
Sep 25, 2019 | 53.24 | 53.27 | 52.87 | 53.09 | 2,827,169 | -0.01(-0.02%) |
Sep 24, 2019 | 52.99 | 53.48 | 52.93 | 53.10 | 2,706,702 | +0.20(+0.37%) |
Sep 23, 2019 | 52.76 | 53.16 | 52.71 | 52.90 | 2,215,300 | +0.10(+0.19%) |
Sep 20, 2019 | 52.91 | 53.12 | 52.63 | 52.80 | 3,805,801 | +0.07(+0.13%) |
Sep 19, 2019 | 52.62 | 52.78 | 52.37 | 52.73 | 1,552,022 | +0.16(+0.31%) |
Sep 18, 2019 | 52.40 | 52.82 | 52.17 | 52.57 | 2,233,487 | +0.31(+0.59%) |
Sep 17, 2019 | 52.12 | 52.68 | 52.00 | 52.26 | 2,562,902 | +0.32(+0.61%) |
Sep 16, 2019 | 51.96 | 52.08 | 51.70 | 51.94 | 1,457,929 | +0.00(+0.00%) |
Sep 13, 2019 | 52.12 | 52.40 | 51.35 | 51.94 | 2,647,931 | -0.56(-1.06%) |
Sep 12, 2019 | 53.02 | 53.16 | 52.44 | 52.50 | 2,947,570 | -0.39(-0.74%) |
Sep 11, 2019 | 52.18 | 52.89 | 52.06 | 52.89 | 2,250,845 | +0.65(+1.24%) |
Sep 10, 2019 | 51.58 | 52.24 | 51.38 | 52.24 | 2,235,280 | +0.66(+1.28%) |
Sep 09, 2019 | 51.50 | 51.93 | 51.26 | 51.58 | 2,197,322 | -0.03(-0.07%) |
Sep 06, 2019 | 51.78 | 51.95 | 51.48 | 51.62 | 1,964,352 | +0.02(+0.03%) |
Sep 05, 2019 | 51.75 | 52.00 | 51.47 | 51.60 | 2,761,933 | -0.44(-0.85%) |
Sep 04, 2019 | 52.18 | 52.21 | 51.73 | 52.04 | 3,198,947 | +0.18(+0.34%) |
Sep 03, 2019 | 51.40 | 51.88 | 51.19 | 51.86 | 2,568,685 | +0.60(+1.17%) |
Aug 30, 2019 | 51.18 | 51.60 | 50.90 | 51.26 | 2,090,050 | +0.33(+0.65%) |
Aug 29, 2019 | 50.75 | 50.93 | 50.41 | 50.93 | 2,520,707 | +0.48(+0.96%) |
Aug 28, 2019 | 50.42 | 50.76 | 50.15 | 50.45 | 2,181,324 | +0.04(+0.08%) |
Aug 27, 2019 | 50.52 | 50.97 | 50.33 | 50.41 | 2,631,829 | +0.13(+0.25%) |
Aug 26, 2019 | 49.65 | 50.30 | 49.58 | 50.28 | 1,487,083 | +0.74(+1.49%) |
Aug 23, 2019 | 50.35 | 50.57 | 49.31 | 49.54 | 3,107,708 | -0.62(-1.23%) |
Aug 22, 2019 | 49.93 | 50.27 | 49.72 | 50.16 | 2,103,666 | +0.25(+0.51%) |
Aug 21, 2019 | 49.48 | 49.98 | 49.39 | 49.91 | 1,561,313 | +0.36(+0.72%) |
Aug 20, 2019 | 49.70 | 49.70 | 49.41 | 49.55 | 1,935,629 | -0.08(-0.17%) |
Aug 19, 2019 | 49.38 | 49.77 | 49.15 | 49.63 | 1,974,582 | +0.38(+0.77%) |
Aug 16, 2019 | 49.15 | 49.45 | 49.07 | 49.25 | 2,174,275 | +0.29(+0.59%) |
Aug 15, 2019 | 48.60 | 49.20 | 48.51 | 48.96 | 2,275,256 | +0.38(+0.79%) |
Aug 14, 2019 | 48.88 | 49.26 | 48.47 | 48.58 | 3,175,227 | -0.27(-0.56%) |
Aug 13, 2019 | 48.52 | 49.05 | 48.33 | 48.85 | 2,065,785 | +0.34(+0.70%) |
Aug 12, 2019 | 48.80 | 48.90 | 48.30 | 48.52 | 2,221,437 | -0.42(-0.85%) |
Aug 09, 2019 | 49.13 | 49.27 | 48.64 | 48.93 | 2,837,339 | -0.09(-0.19%) |
Aug 08, 2019 | 48.46 | 49.23 | 48.28 | 49.02 | 2,855,602 | +0.56(+1.15%) |
Aug 07, 2019 | 48.02 | 48.95 | 47.54 | 48.46 | 3,968,237 | +0.34(+0.70%) |
Aug 06, 2019 | 47.25 | 48.30 | 46.85 | 48.13 | 3,329,386 | +0.97(+2.05%) |
Aug 05, 2019 | 48.20 | 48.61 | 47.10 | 47.16 | 3,656,842 | -1.05(-2.18%) |
Aug 02, 2019 | 48.63 | 48.80 | 47.76 | 48.21 | 4,357,279 | -0.26(-0.54%) |
Aug 01, 2019 | 48.45 | 48.81 | 47.89 | 48.47 | 4,112,025 | +0.03(+0.05%) |
Jul 31, 2019 | 48.98 | 49.30 | 48.16 | 48.45 | 4,429,775 | -0.63(-1.28%) |
Jul 30, 2019 | 50.09 | 50.19 | 48.83 | 49.08 | 3,600,977 | -1.20(-2.39%) |
Jul 29, 2019 | 50.17 | 50.54 | 49.70 | 50.28 | 2,803,683 | -0.20(-0.39%) |
Jul 26, 2019 | 50.57 | 51.13 | 50.29 | 50.47 | 2,598,820 | -0.09(-0.18%) |
Jul 25, 2019 | 50.36 | 50.58 | 50.03 | 50.57 | 2,899,392 | +0.23(+0.45%) |
Jul 24, 2019 | 50.50 | 50.53 | 49.85 | 50.34 | 2,422,387 | -0.06(-0.12%) |
Jul 23, 2019 | 50.65 | 50.82 | 50.13 | 50.40 | 2,470,757 | -0.27(-0.54%) |
Jul 22, 2019 | 51.09 | 51.10 | 50.37 | 50.67 | 2,478,886 | -0.35(-0.68%) |
Jul 19, 2019 | 51.48 | 51.69 | 50.98 | 51.02 | 4,114,985 | -0.74(-1.43%) |
Jul 18, 2019 | 51.42 | 51.84 | 51.09 | 51.75 | 2,086,235 | +0.14(+0.26%) |
Jul 17, 2019 | 51.47 | 51.88 | 51.43 | 51.62 | 2,631,888 | +0.32(+0.63%) |
Jul 16, 2019 | 51.73 | 52.01 | 51.10 | 51.30 | 2,865,010 | -0.46(-0.88%) |
Jul 15, 2019 | 51.25 | 51.78 | 51.19 | 51.75 | 2,985,499 | +0.42(+0.83%) |
Jul 12, 2019 | 51.08 | 51.38 | 50.80 | 51.33 | 2,243,754 | +0.16(+0.31%) |
Jul 11, 2019 | 50.95 | 51.37 | 50.75 | 51.17 | 2,368,465 | +0.12(+0.23%) |
Jul 10, 2019 | 50.96 | 51.30 | 50.77 | 51.05 | 2,255,173 | +0.17(+0.33%) |
Jul 09, 2019 | 50.46 | 50.95 | 50.22 | 50.88 | 2,770,502 | +0.28(+0.55%) |
Jul 08, 2019 | 50.51 | 50.79 | 50.24 | 50.60 | 1,694,770 | +0.10(+0.20%) |
Jul 05, 2019 | 50.19 | 50.50 | 49.64 | 50.50 | 2,092,999 | -0.01(-0.02%) |
Jul 03, 2019 | 50.06 | 50.81 | 49.85 | 50.51 | 2,429,663 | +0.66(+1.33%) |
Jul 02, 2019 | 49.66 | 50.13 | 49.66 | 49.85 | 2,571,154 | +0.32(+0.65%) |
Jul 01, 2019 | 49.86 | 49.97 | 49.03 | 49.52 | 2,691,827 | -0.34(-0.68%) |
Jun 28, 2019 | 49.97 | 50.18 | 49.63 | 49.86 | 6,650,932 | +0.03(+0.05%) |
Jun 27, 2019 | 50.33 | 50.39 | 49.69 | 49.84 | 2,432,247 | -0.25(-0.49%) |
Jun 26, 2019 | 50.80 | 50.98 | 50.08 | 50.08 | 2,728,283 | -0.90(-1.76%) |
Jun 25, 2019 | 52.14 | 52.14 | 50.88 | 50.98 | 2,278,162 | -0.83(-1.60%) |
Jun 24, 2019 | 51.86 | 51.95 | 51.56 | 51.81 | 1,691,322 | +0.06(+0.11%) |
Jun 21, 2019 | 51.86 | 51.93 | 51.39 | 51.75 | 3,404,146 | -0.07(-0.13%) |
Jun 20, 2019 | 51.51 | 51.94 | 51.19 | 51.82 | 1,984,666 | +0.49(+0.96%) |
Jun 19, 2019 | 50.93 | 51.53 | 50.86 | 51.33 | 3,017,287 | -0.03(-0.07%) |
Jun 18, 2019 | 51.98 | 52.02 | 50.91 | 51.36 | 2,334,391 | -0.26(-0.51%) |
Jun 17, 2019 | 51.64 | 51.88 | 51.33 | 51.63 | 1,518,791 | -0.05(-0.10%) |
Jun 14, 2019 | 51.16 | 51.97 | 50.97 | 51.68 | 2,161,063 | +0.81(+1.60%) |
Jun 13, 2019 | 51.14 | 51.26 | 50.55 | 50.86 | 3,814,868 | -0.15(-0.30%) |
Jun 12, 2019 | 50.54 | 51.11 | 50.53 | 51.02 | 1,494,624 | +0.69(+1.36%) |
Jun 11, 2019 | 50.75 | 50.91 | 50.03 | 50.33 | 1,678,334 | -0.42(-0.84%) |
Jun 10, 2019 | 50.81 | 50.85 | 50.36 | 50.75 | 1,496,162 | -0.12(-0.23%) |
Jun 07, 2019 | 51.47 | 51.89 | 50.77 | 50.87 | 2,209,074 | -0.26(-0.51%) |
Jun 06, 2019 | 50.97 | 51.25 | 50.80 | 51.14 | 1,945,760 | +0.33(+0.65%) |
Jun 05, 2019 | 49.99 | 51.02 | 49.99 | 50.80 | 2,566,380 | +0.84(+1.68%) |
Jun 04, 2019 | 50.16 | 50.17 | 48.97 | 49.96 | 1,796,109 | +0.03(+0.05%) |
Jun 03, 2019 | 49.58 | 49.98 | 49.19 | 49.94 | 2,840,444 | +0.51(+1.04%) |
May 31, 2019 | 49.53 | 49.63 | 48.90 | 49.42 | 2,816,554 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.72 | 49.10 | 49.35 | 2,410,717 | -0.21(-0.42%) |
May 29, 2019 | 50.48 | 50.48 | 49.46 | 49.56 | 3,328,496 | -0.81(-1.60%) |
May 28, 2019 | 51.47 | 51.48 | 50.29 | 50.37 | 3,011,060 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.84 | 51.35 | 51.44 | 1,754,535 | -0.18(-0.36%) |
May 23, 2019 | 51.40 | 51.64 | 51.11 | 51.63 | 2,011,292 | +0.30(+0.59%) |
May 22, 2019 | 51.23 | 51.48 | 50.96 | 51.33 | 1,814,658 | +0.28(+0.54%) |
May 21, 2019 | 50.90 | 51.41 | 50.77 | 51.05 | 1,945,890 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.64 | 50.78 | 1,967,738 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.96 | 50.24 | 50.83 | 1,892,563 | +0.32(+0.63%) |
May 16, 2019 | 49.89 | 50.74 | 49.77 | 50.51 | 2,029,972 | +0.58(+1.16%) |
May 15, 2019 | 49.84 | 50.23 | 49.58 | 49.93 | 2,295,962 | +0.18(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.62 | 49.74 | 3,859,404 | -0.70(-1.38%) |
May 13, 2019 | 49.85 | 50.53 | 49.80 | 50.44 | 2,126,118 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.89 | 1,570,023 | +0.86(+1.75%) |
May 09, 2019 | 48.67 | 49.10 | 48.37 | 49.03 | 2,177,020 | +0.44(+0.90%) |
May 08, 2019 | 49.45 | 49.49 | 48.58 | 48.59 | 2,655,653 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.32 | 49.49 | 2,570,743 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.37 | 49.56 | 2,531,205 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.83 | 2,541,568 | +0.00(+0.00%) |
May 02, 2019 | 49.63 | 50.04 | 49.21 | 49.83 | 3,508,023 | +0.39(+0.78%) |
May 01, 2019 | 49.95 | 50.04 | 49.42 | 49.44 | 2,595,520 | -0.73(-1.46%) |
Apr 30, 2019 | 49.45 | 50.22 | 49.28 | 50.17 | 2,594,803 | +0.80(+1.62%) |
Apr 29, 2019 | 49.42 | 49.62 | 49.09 | 49.37 | 1,899,648 | -0.20(-0.41%) |
Apr 26, 2019 | 49.88 | 50.18 | 49.49 | 49.58 | 1,953,909 | -0.05(-0.10%) |
Apr 25, 2019 | 49.21 | 49.84 | 49.12 | 49.63 | 2,343,568 | +0.25(+0.51%) |
Apr 24, 2019 | 48.90 | 49.61 | 48.90 | 49.37 | 2,287,625 | +0.49(+1.00%) |
Apr 23, 2019 | 49.00 | 49.37 | 48.53 | 48.89 | 4,427,986 | -0.27(-0.55%) |
Apr 22, 2019 | 49.37 | 49.58 | 48.93 | 49.16 | 3,730,881 | -0.36(-0.73%) |
Apr 18, 2019 | 49.58 | 50.73 | 48.68 | 49.52 | 8,823,087 | +0.13(+0.27%) |
Apr 17, 2019 | 49.37 | 49.48 | 49.08 | 49.38 | 2,842,314 | -0.03(-0.07%) |
Apr 16, 2019 | 50.48 | 50.74 | 49.22 | 49.42 | 2,404,229 | -1.04(-2.07%) |
Apr 15, 2019 | 50.46 | 50.71 | 50.27 | 50.46 | 2,246,468 | +0.08(+0.17%) |
Apr 12, 2019 | 49.98 | 50.40 | 49.57 | 50.38 | 2,897,041 | +0.30(+0.60%) |
Apr 11, 2019 | 50.09 | 50.31 | 49.90 | 50.07 | 2,342,668 | +0.05(+0.10%) |
Apr 10, 2019 | 50.26 | 50.77 | 49.90 | 50.02 | 2,731,172 | -0.11(-0.22%) |
Apr 09, 2019 | 49.78 | 50.29 | 49.64 | 50.13 | 3,533,777 | +0.29(+0.59%) |
Apr 08, 2019 | 50.09 | 50.24 | 49.70 | 49.84 | 2,066,090 | -0.38(-0.75%) |
Apr 05, 2019 | 49.85 | 50.22 | 49.64 | 50.22 | 3,105,093 | +0.34(+0.67%) |
Apr 04, 2019 | 49.71 | 50.05 | 49.38 | 49.88 | 4,094,351 | +0.40(+0.80%) |
Apr 03, 2019 | 49.71 | 49.73 | 49.24 | 49.48 | 2,484,354 | -0.19(-0.37%) |
Apr 02, 2019 | 49.37 | 49.71 | 49.01 | 49.67 | 3,291,195 | +0.43(+0.87%) |
Apr 01, 2019 | 49.90 | 49.90 | 48.89 | 49.24 | 3,446,350 | -0.73(-1.46%) |
Mar 29, 2019 | 49.53 | 50.02 | 49.28 | 49.97 | 3,106,995 | +0.52(+1.05%) |
Mar 28, 2019 | 49.85 | 49.96 | 49.27 | 49.45 | 2,732,192 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.72 | 49.86 | 2,367,977 | -0.54(-1.07%) |
Mar 26, 2019 | 50.20 | 50.40 | 50.03 | 50.40 | 3,059,406 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,915,947 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.54 | 50.03 | 50.16 | 2,263,135 | +0.13(+0.25%) |
Mar 21, 2019 | 49.56 | 50.12 | 49.42 | 50.03 | 2,150,135 | +0.50(+1.00%) |
Mar 20, 2019 | 49.80 | 49.96 | 49.39 | 49.53 | 3,182,440 | -0.19(-0.39%) |
Mar 19, 2019 | 50.00 | 50.12 | 49.53 | 49.73 | 3,018,554 | -0.41(-0.82%) |
Mar 18, 2019 | 50.33 | 50.36 | 49.89 | 50.14 | 3,100,444 | -0.10(-0.20%) |
Mar 15, 2019 | 50.14 | 50.40 | 49.96 | 50.24 | 8,469,755 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.43 | 49.89 | 50.17 | 2,877,996 | +0.11(+0.22%) |
Mar 13, 2019 | 49.82 | 50.12 | 49.58 | 50.06 | 5,512,814 | +0.32(+0.64%) |
Mar 12, 2019 | 49.45 | 49.80 | 49.24 | 49.74 | 3,385,253 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.24 | 49.35 | 4,168,216 | -0.18(-0.36%) |
Mar 08, 2019 | 49.69 | 49.76 | 49.14 | 49.53 | 3,428,228 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.24 | 49.63 | 5,317,379 | +0.26(+0.53%) |
Mar 06, 2019 | 49.60 | 49.77 | 49.22 | 49.37 | 5,067,064 | -0.14(-0.29%) |
Mar 05, 2019 | 49.71 | 49.80 | 49.47 | 49.51 | 4,923,211 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.72 | 4,044,199 | +0.28(+0.56%) |
Mar 01, 2019 | 49.17 | 49.52 | 49.02 | 49.44 | 3,860,619 | +0.37(+0.75%) |
Feb 28, 2019 | 48.82 | 49.27 | 48.69 | 49.07 | 5,347,395 | +0.21(+0.43%) |
Feb 27, 2019 | 48.65 | 49.17 | 48.17 | 48.87 | 4,077,445 | +1.03(+2.16%) |
Feb 26, 2019 | 47.94 | 48.04 | 47.56 | 47.83 | 6,531,560 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.04 | 47.46 | 47.84 | 4,319,022 | +0.02(+0.05%) |
Feb 22, 2019 | 47.61 | 48.09 | 47.35 | 47.81 | 3,668,037 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.49 | 4,676,196 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.24 | 4,453,996 | +0.33(+0.69%) |
Feb 19, 2019 | 46.19 | 46.97 | 46.19 | 46.91 | 5,006,122 | -0.08(-0.18%) |
Feb 15, 2019 | 46.90 | 47.10 | 46.77 | 47.00 | 3,601,766 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,261 | -0.05(-0.11%) |
Feb 13, 2019 | 46.59 | 46.74 | 46.44 | 46.72 | 3,558,177 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.93 | 46.36 | 46.73 | 3,041,596 | +0.02(+0.04%) |
Feb 11, 2019 | 46.65 | 46.83 | 46.50 | 46.71 | 3,264,957 | +0.08(+0.18%) |
Feb 08, 2019 | 46.43 | 46.64 | 46.11 | 46.63 | 3,654,975 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,026 | +0.58(+1.25%) |
Feb 06, 2019 | 45.69 | 45.98 | 45.63 | 45.89 | 3,276,237 | +0.08(+0.18%) |
Feb 05, 2019 | 45.79 | 45.94 | 45.47 | 45.81 | 3,636,573 | -0.06(-0.13%) |
Feb 04, 2019 | 45.32 | 45.89 | 44.99 | 45.87 | 2,868,248 | +0.38(+0.84%) |
Feb 01, 2019 | 45.47 | 45.59 | 45.10 | 45.49 | 3,367,121 | -0.03(-0.07%) |
Jan 31, 2019 | 44.38 | 45.63 | 44.17 | 45.52 | 4,109,407 | +1.08(+2.44%) |
Jan 30, 2019 | 43.81 | 44.63 | 43.81 | 44.43 | 2,864,267 | +0.40(+0.91%) |
Jan 29, 2019 | 43.88 | 44.15 | 43.77 | 44.03 | 2,726,643 | +0.31(+0.71%) |
Jan 28, 2019 | 43.93 | 44.17 | 43.46 | 43.73 | 2,933,271 | -0.21(-0.47%) |
Jan 25, 2019 | 44.23 | 44.51 | 43.88 | 43.93 | 3,066,684 | -0.49(-1.11%) |
Jan 24, 2019 | 44.46 | 44.46 | 44.00 | 44.43 | 2,788,723 | -0.08(-0.17%) |
Jan 23, 2019 | 43.93 | 44.54 | 43.93 | 44.50 | 3,483,623 | +0.51(+1.16%) |
Jan 22, 2019 | 43.41 | 44.07 | 43.37 | 43.99 | 4,439,292 | +0.65(+1.50%) |
Jan 18, 2019 | 43.47 | 43.68 | 43.12 | 43.34 | 4,915,563 | -0.23(-0.52%) |
Jan 17, 2019 | 42.99 | 43.64 | 42.94 | 43.57 | 5,499,199 | +0.63(+1.48%) |
Jan 16, 2019 | 42.82 | 43.12 | 42.67 | 42.93 | 3,469,782 | -0.02(-0.04%) |
Jan 15, 2019 | 42.29 | 43.08 | 42.21 | 42.95 | 4,245,050 | +0.60(+1.42%) |
Jan 14, 2019 | 43.00 | 43.00 | 41.70 | 42.35 | 5,229,965 | -0.94(-2.18%) |
Jan 11, 2019 | 43.30 | 43.55 | 43.02 | 43.29 | 4,554,488 | -0.10(-0.23%) |
Jan 10, 2019 | 42.88 | 43.47 | 42.78 | 43.39 | 3,456,737 | +0.59(+1.38%) |
Jan 09, 2019 | 42.97 | 43.32 | 42.61 | 42.80 | 3,295,757 | -0.33(-0.75%) |
Jan 08, 2019 | 43.02 | 43.22 | 42.77 | 43.12 | 3,514,454 | +0.17(+0.39%) |
Jan 07, 2019 | 42.66 | 43.32 | 42.59 | 42.96 | 4,235,338 | +0.09(+0.21%) |
Jan 04, 2019 | 42.21 | 43.00 | 42.21 | 42.87 | 5,360,526 | +0.46(+1.08%) |
Jan 03, 2019 | 42.45 | 43.08 | 42.38 | 42.41 | 3,807,392 | -0.01(-0.02%) |