Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.11 | 44.43 | 43.56 | 44.35 | 5,101,300 | +0.01(+0.02%) |
May 28, 2020 | 43.99 | 44.61 | 43.29 | 44.35 | 3,793,929 | +0.97(+2.24%) |
May 27, 2020 | 43.77 | 44.13 | 42.80 | 43.37 | 3,030,312 | +0.44(+1.03%) |
May 26, 2020 | 42.90 | 43.78 | 42.84 | 42.93 | 1,707,143 | +1.11(+2.66%) |
May 22, 2020 | 41.82 | 41.84 | 41.40 | 41.82 | 1,344,627 | +0.04(+0.10%) |
May 21, 2020 | 42.17 | 42.83 | 41.72 | 41.77 | 2,124,391 | -0.59(-1.39%) |
May 20, 2020 | 42.56 | 43.07 | 42.03 | 42.36 | 3,184,842 | +0.22(+0.52%) |
May 19, 2020 | 42.61 | 42.86 | 41.84 | 42.15 | 5,308,600 | -0.74(-1.72%) |
May 18, 2020 | 40.59 | 43.39 | 40.42 | 42.89 | 5,331,135 | +3.38(+8.56%) |
May 15, 2020 | 40.28 | 40.49 | 39.07 | 39.51 | 5,089,332 | -0.97(-2.40%) |
May 14, 2020 | 38.69 | 40.53 | 38.12 | 40.48 | 5,402,403 | +1.41(+3.60%) |
May 13, 2020 | 40.47 | 40.50 | 38.62 | 39.07 | 4,072,157 | -1.60(-3.93%) |
May 12, 2020 | 41.86 | 41.91 | 40.67 | 40.67 | 3,216,040 | -1.22(-2.90%) |
May 11, 2020 | 42.03 | 42.05 | 40.83 | 41.89 | 2,855,147 | -0.50(-1.17%) |
May 08, 2020 | 42.05 | 42.58 | 41.79 | 42.38 | 2,441,503 | +0.83(+1.99%) |
May 07, 2020 | 42.36 | 42.44 | 41.43 | 41.56 | 2,496,627 | -0.20(-0.48%) |
May 06, 2020 | 43.52 | 43.55 | 41.73 | 41.76 | 2,470,407 | -1.56(-3.59%) |
May 05, 2020 | 42.76 | 43.70 | 42.70 | 43.31 | 2,619,462 | +0.61(+1.42%) |
May 04, 2020 | 43.22 | 43.22 | 41.65 | 42.70 | 2,495,840 | -0.23(-0.55%) |
May 01, 2020 | 43.62 | 43.76 | 42.61 | 42.94 | 2,578,210 | -1.13(-2.56%) |
Apr 30, 2020 | 45.24 | 45.32 | 43.56 | 44.07 | 2,658,667 | -1.38(-3.04%) |
Apr 29, 2020 | 45.93 | 46.19 | 44.85 | 45.45 | 2,504,479 | +0.36(+0.81%) |
Apr 28, 2020 | 45.74 | 46.41 | 44.92 | 45.08 | 2,104,328 | -0.11(-0.25%) |
Apr 27, 2020 | 44.88 | 45.39 | 44.52 | 45.20 | 2,422,363 | +0.56(+1.25%) |
Apr 24, 2020 | 44.16 | 44.85 | 43.72 | 44.64 | 2,985,338 | +0.87(+1.99%) |
Apr 23, 2020 | 44.44 | 44.85 | 43.46 | 43.77 | 2,378,438 | -0.63(-1.43%) |
Apr 22, 2020 | 44.31 | 44.88 | 43.49 | 44.41 | 2,544,810 | +0.95(+2.18%) |
Apr 21, 2020 | 43.94 | 44.54 | 42.79 | 43.46 | 3,551,575 | -1.59(-3.53%) |
Apr 20, 2020 | 46.67 | 46.88 | 44.87 | 45.05 | 3,350,102 | -2.42(-5.09%) |
Apr 17, 2020 | 46.18 | 47.68 | 45.85 | 47.47 | 3,617,434 | +2.13(+4.70%) |
Apr 16, 2020 | 45.25 | 45.90 | 44.58 | 45.34 | 3,842,532 | +0.14(+0.31%) |
Apr 15, 2020 | 45.31 | 45.56 | 44.24 | 45.20 | 3,321,765 | -1.28(-2.75%) |
Apr 14, 2020 | 45.71 | 46.58 | 45.11 | 46.47 | 4,894,840 | +1.58(+3.52%) |
Apr 13, 2020 | 45.21 | 45.75 | 44.37 | 44.89 | 2,317,210 | -1.12(-2.44%) |
Apr 09, 2020 | 44.81 | 47.07 | 44.79 | 46.01 | 4,394,867 | +1.82(+4.11%) |
Apr 08, 2020 | 40.97 | 44.53 | 40.97 | 44.20 | 4,948,390 | +2.89(+7.01%) |
Apr 07, 2020 | 42.03 | 43.31 | 41.28 | 41.30 | 4,914,826 | +0.59(+1.45%) |
Apr 06, 2020 | 39.98 | 41.18 | 39.47 | 40.71 | 4,936,420 | +2.16(+5.61%) |
Apr 03, 2020 | 38.97 | 39.82 | 38.18 | 38.55 | 4,603,954 | -0.80(-2.03%) |
Apr 02, 2020 | 36.79 | 39.57 | 36.66 | 39.35 | 6,000,864 | +2.16(+5.82%) |
Apr 01, 2020 | 37.41 | 37.75 | 36.18 | 37.19 | 4,492,866 | -1.84(-4.72%) |
Mar 31, 2020 | 38.38 | 39.84 | 38.03 | 39.03 | 7,442,861 | +0.35(+0.90%) |
Mar 30, 2020 | 39.08 | 39.48 | 37.77 | 38.68 | 5,945,069 | +0.03(+0.07%) |
Mar 27, 2020 | 36.89 | 39.90 | 36.85 | 38.65 | 4,202,120 | +0.41(+1.07%) |
Mar 26, 2020 | 35.69 | 38.51 | 35.19 | 38.25 | 3,864,216 | +2.71(+7.63%) |
Mar 25, 2020 | 35.36 | 37.66 | 34.39 | 35.53 | 5,672,941 | +0.10(+0.27%) |
Mar 24, 2020 | 33.47 | 35.80 | 33.26 | 35.44 | 4,459,264 | +3.41(+10.64%) |
Mar 23, 2020 | 32.39 | 33.12 | 30.20 | 32.03 | 6,354,731 | -0.83(-2.54%) |
Mar 20, 2020 | 34.01 | 35.09 | 32.60 | 32.87 | 7,756,033 | -1.15(-3.37%) |
Mar 19, 2020 | 33.18 | 35.37 | 31.48 | 34.01 | 6,158,637 | +0.76(+2.30%) |
Mar 18, 2020 | 35.33 | 35.86 | 31.84 | 33.25 | 6,497,326 | -4.19(-11.19%) |
Mar 17, 2020 | 35.82 | 37.66 | 34.93 | 37.44 | 8,349,761 | +2.43(+6.95%) |
Mar 16, 2020 | 35.46 | 39.01 | 34.38 | 35.00 | 6,607,501 | -3.35(-8.74%) |
Mar 13, 2020 | 40.77 | 40.98 | 36.70 | 38.36 | 9,128,854 | -0.39(-1.01%) |
Mar 12, 2020 | 40.07 | 44.39 | 38.45 | 38.75 | 8,230,877 | -3.62(-8.53%) |
Mar 11, 2020 | 44.84 | 44.88 | 41.84 | 42.36 | 6,157,764 | -3.64(-7.91%) |
Mar 10, 2020 | 44.94 | 46.05 | 43.79 | 46.01 | 5,927,913 | +1.89(+4.29%) |
Mar 09, 2020 | 44.55 | 45.63 | 43.36 | 44.11 | 5,424,045 | -3.02(-6.42%) |
Mar 06, 2020 | 45.26 | 47.40 | 44.41 | 47.14 | 6,108,679 | +0.64(+1.37%) |
Mar 05, 2020 | 47.05 | 47.51 | 46.00 | 46.50 | 4,339,010 | -1.38(-2.88%) |
Mar 04, 2020 | 46.19 | 47.89 | 46.08 | 47.88 | 3,194,699 | +2.19(+4.79%) |
Mar 03, 2020 | 46.27 | 47.60 | 45.56 | 45.69 | 6,029,148 | -0.57(-1.23%) |
Mar 02, 2020 | 44.22 | 46.30 | 44.16 | 46.26 | 4,951,184 | +2.07(+4.68%) |
Feb 28, 2020 | 44.70 | 44.91 | 43.18 | 44.19 | 7,003,558 | -1.34(-2.95%) |
Feb 27, 2020 | 47.80 | 47.88 | 45.52 | 45.53 | 6,641,805 | -2.33(-4.86%) |
Feb 26, 2020 | 50.55 | 50.81 | 47.82 | 47.86 | 4,578,420 | -1.58(-3.21%) |
Feb 25, 2020 | 50.87 | 50.94 | 49.44 | 49.44 | 4,247,182 | -1.46(-2.88%) |
Feb 24, 2020 | 51.42 | 51.81 | 50.90 | 50.91 | 3,873,471 | -0.73(-1.42%) |
Feb 21, 2020 | 50.81 | 51.79 | 50.74 | 51.64 | 4,836,434 | +0.67(+1.32%) |
Feb 20, 2020 | 50.67 | 51.06 | 50.58 | 50.97 | 4,009,733 | +0.24(+0.48%) |
Feb 19, 2020 | 50.81 | 50.86 | 50.57 | 50.73 | 2,585,297 | -0.10(-0.20%) |
Feb 18, 2020 | 50.52 | 50.95 | 50.38 | 50.83 | 3,764,990 | +0.47(+0.92%) |
Feb 14, 2020 | 50.43 | 50.54 | 50.24 | 50.36 | 2,588,032 | +0.10(+0.21%) |
Feb 13, 2020 | 50.11 | 50.43 | 50.00 | 50.26 | 2,543,153 | +0.13(+0.26%) |
Feb 12, 2020 | 49.75 | 50.37 | 49.75 | 50.13 | 2,179,180 | +0.34(+0.67%) |
Feb 11, 2020 | 49.65 | 50.17 | 49.58 | 49.80 | 2,782,297 | +0.33(+0.66%) |
Feb 10, 2020 | 49.74 | 50.05 | 49.24 | 49.47 | 2,574,549 | -0.22(-0.45%) |
Feb 07, 2020 | 50.41 | 50.48 | 49.66 | 49.69 | 3,167,781 | -0.54(-1.08%) |
Feb 06, 2020 | 51.10 | 51.33 | 50.13 | 50.24 | 3,217,647 | -0.82(-1.60%) |
Feb 05, 2020 | 50.80 | 51.53 | 50.64 | 51.05 | 2,998,791 | +0.18(+0.36%) |
Feb 04, 2020 | 51.17 | 51.36 | 50.79 | 50.87 | 2,267,453 | -0.22(-0.44%) |
Feb 03, 2020 | 51.19 | 51.42 | 50.93 | 51.10 | 2,064,732 | +0.11(+0.22%) |
Jan 31, 2020 | 51.49 | 51.67 | 50.67 | 50.98 | 3,510,081 | -0.69(-1.33%) |
Jan 30, 2020 | 51.85 | 52.02 | 51.33 | 51.67 | 3,590,128 | -0.09(-0.17%) |
Jan 29, 2020 | 51.47 | 51.85 | 51.45 | 51.76 | 2,124,962 | +0.37(+0.72%) |
Jan 28, 2020 | 52.08 | 52.16 | 51.30 | 51.39 | 4,128,158 | -0.65(-1.24%) |
Jan 27, 2020 | 53.11 | 53.28 | 51.93 | 52.04 | 2,919,749 | -1.07(-2.01%) |
Jan 24, 2020 | 53.10 | 53.51 | 52.91 | 53.10 | 2,960,288 | -0.07(-0.13%) |
Jan 23, 2020 | 51.90 | 53.21 | 51.85 | 53.17 | 4,134,280 | +1.24(+2.39%) |
Jan 22, 2020 | 51.46 | 52.21 | 51.30 | 51.93 | 4,713,052 | +0.65(+1.26%) |
Jan 21, 2020 | 50.92 | 51.35 | 50.67 | 51.29 | 3,361,030 | +0.34(+0.66%) |
Jan 17, 2020 | 50.74 | 50.97 | 50.42 | 50.95 | 3,456,437 | +0.12(+0.24%) |
Jan 16, 2020 | 50.96 | 51.05 | 50.79 | 50.83 | 2,618,688 | -0.06(-0.12%) |
Jan 15, 2020 | 50.46 | 50.98 | 50.41 | 50.89 | 1,774,901 | +0.61(+1.22%) |
Jan 14, 2020 | 50.16 | 50.30 | 49.94 | 50.28 | 2,659,499 | +0.11(+0.22%) |
Jan 13, 2020 | 50.16 | 50.33 | 50.08 | 50.17 | 1,724,114 | -0.04(-0.09%) |
Jan 10, 2020 | 50.36 | 50.68 | 50.18 | 50.21 | 1,740,875 | -0.10(-0.21%) |
Jan 09, 2020 | 49.94 | 50.34 | 49.83 | 50.31 | 2,416,673 | +0.40(+0.79%) |
Jan 08, 2020 | 49.70 | 50.03 | 49.67 | 49.92 | 3,774,647 | +0.31(+0.62%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.42 | 49.61 | 4,819,801 | -0.46(-0.91%) |
Jan 06, 2020 | 50.56 | 50.68 | 50.05 | 50.06 | 4,188,276 | -0.49(-0.97%) |
Jan 03, 2020 | 50.43 | 50.87 | 50.35 | 50.55 | 3,474,202 | -0.01(-0.02%) |
Jan 02, 2020 | 50.92 | 50.94 | 50.36 | 50.56 | 2,969,910 | -0.29(-0.58%) |
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%) |