Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.84 | 51.90 | 51.81 | 51.81 | 6,569,527 | +0.13(+0.24%) |
Feb 27, 2020 | 51.79 | 51.80 | 51.68 | 51.68 | 2,569,558 | -0.05(-0.10%) |
Feb 26, 2020 | 51.70 | 51.76 | 51.69 | 51.74 | 3,200,594 | -0.08(-0.16%) |
Feb 25, 2020 | 51.81 | 51.84 | 51.77 | 51.82 | 2,985,989 | +0.04(+0.09%) |
Feb 24, 2020 | 51.78 | 51.81 | 51.76 | 51.77 | 2,074,654 | +0.08(+0.16%) |
Feb 21, 2020 | 51.69 | 51.73 | 51.68 | 51.69 | 1,530,199 | +0.08(+0.16%) |
Feb 20, 2020 | 51.58 | 51.64 | 51.55 | 51.60 | 2,851,846 | +0.09(+0.17%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.48 | 51.51 | 2,762,861 | +0.04(+0.07%) |
Feb 18, 2020 | 51.50 | 51.51 | 51.47 | 51.48 | 1,925,447 | +0.07(+0.14%) |
Feb 14, 2020 | 51.42 | 51.44 | 51.39 | 51.41 | 2,532,759 | -0.01(-0.02%) |
Feb 13, 2020 | 51.39 | 51.42 | 51.36 | 51.42 | 1,685,771 | +0.04(+0.07%) |
Feb 12, 2020 | 51.38 | 51.40 | 51.37 | 51.38 | 1,824,715 | -0.02(-0.03%) |
Feb 11, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 1,867,198 | -0.05(-0.10%) |
Feb 10, 2020 | 51.46 | 51.48 | 51.42 | 51.45 | 2,136,328 | +0.07(+0.14%) |
Feb 07, 2020 | 51.38 | 51.42 | 51.34 | 51.38 | 2,500,411 | +0.13(+0.24%) |
Feb 06, 2020 | 51.23 | 51.26 | 51.22 | 51.26 | 1,888,509 | +0.00(+0.00%) |
Feb 05, 2020 | 51.28 | 51.29 | 51.23 | 51.26 | 3,016,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.37 | 51.38 | 51.34 | 51.34 | 2,427,267 | -0.16(-0.31%) |
Feb 03, 2020 | 51.45 | 51.50 | 51.42 | 51.50 | 2,460,664 | +0.03(+0.06%) |
Jan 31, 2020 | 51.42 | 51.47 | 51.42 | 51.47 | 2,797,532 | +0.07(+0.14%) |
Jan 30, 2020 | 51.40 | 51.44 | 51.39 | 51.39 | 1,752,390 | +0.02(+0.03%) |
Jan 29, 2020 | 51.31 | 51.38 | 51.29 | 51.38 | 1,638,704 | +0.13(+0.26%) |
Jan 28, 2020 | 51.30 | 51.30 | 51.22 | 51.24 | 2,033,465 | -0.09(-0.17%) |
Jan 27, 2020 | 51.31 | 51.35 | 51.30 | 51.33 | 2,118,436 | +0.21(+0.42%) |
Jan 24, 2020 | 51.07 | 51.14 | 51.06 | 51.12 | 2,801,676 | +0.08(+0.16%) |
Jan 23, 2020 | 50.99 | 51.06 | 50.99 | 51.04 | 1,892,273 | +0.15(+0.30%) |
Jan 22, 2020 | 50.86 | 50.89 | 50.85 | 50.88 | 5,032,179 | +0.05(+0.11%) |
Jan 21, 2020 | 50.80 | 50.86 | 50.78 | 50.83 | 2,371,465 | +0.12(+0.23%) |
Jan 17, 2020 | 50.72 | 50.75 | 50.71 | 50.72 | 3,971,814 | -0.03(-0.05%) |
Jan 16, 2020 | 50.76 | 50.76 | 50.72 | 50.74 | 2,486,856 | +0.00(+0.00%) |
Jan 15, 2020 | 50.75 | 50.76 | 50.69 | 50.74 | 3,339,410 | +0.11(+0.21%) |
Jan 14, 2020 | 50.63 | 50.65 | 50.61 | 50.63 | 5,254,830 | +0.03(+0.05%) |
Jan 13, 2020 | 50.64 | 50.65 | 50.60 | 50.61 | 2,917,514 | -0.11(-0.21%) |
Jan 10, 2020 | 50.65 | 50.72 | 50.65 | 50.72 | 4,521,485 | +0.09(+0.18%) |
Jan 09, 2020 | 50.59 | 50.63 | 50.56 | 50.63 | 1,785,245 | +0.01(+0.02%) |
Jan 08, 2020 | 50.70 | 50.70 | 50.60 | 50.62 | 1,860,605 | -0.10(-0.19%) |
Jan 07, 2020 | 50.74 | 50.76 | 50.70 | 50.72 | 2,052,079 | -0.04(-0.07%) |
Jan 06, 2020 | 50.82 | 50.83 | 50.74 | 50.75 | 3,239,819 | -0.04(-0.07%) |
Jan 03, 2020 | 50.76 | 50.80 | 50.72 | 50.79 | 1,885,147 | +0.14(+0.28%) |
Jan 02, 2020 | 50.58 | 50.64 | 50.57 | 50.64 | 2,905,183 | +0.13(+0.27%) |
Dec 31, 2019 | 50.55 | 50.55 | 50.51 | 50.51 | 1,923,569 | -0.02(-0.04%) |
Dec 30, 2019 | 50.52 | 50.53 | 50.46 | 50.53 | 3,924,298 | -0.10(-0.19%) |
Dec 27, 2019 | 50.63 | 50.66 | 50.61 | 50.63 | 3,748,338 | +0.00(+0.00%) |
Dec 26, 2019 | 50.63 | 50.65 | 50.60 | 50.63 | 1,908,995 | +0.04(+0.07%) |
Dec 24, 2019 | 50.54 | 50.60 | 50.53 | 50.59 | 2,081,514 | +0.03(+0.05%) |
Dec 23, 2019 | 50.55 | 50.57 | 50.52 | 50.56 | 1,837,965 | +0.02(+0.04%) |
Dec 20, 2019 | 50.54 | 50.58 | 50.50 | 50.54 | 2,075,819 | +0.04(+0.09%) |
Dec 19, 2019 | 50.51 | 50.56 | 50.48 | 50.50 | 1,902,828 | -0.10(-0.21%) |
Dec 18, 2019 | 50.64 | 50.65 | 50.55 | 50.60 | 2,206,229 | -0.04(-0.09%) |
Dec 17, 2019 | 50.64 | 50.65 | 50.60 | 50.65 | 1,697,697 | +0.02(+0.03%) |
Dec 16, 2019 | 50.69 | 50.71 | 50.62 | 50.63 | 2,171,700 | -0.03(-0.05%) |
Dec 13, 2019 | 50.56 | 50.66 | 50.50 | 50.66 | 1,719,240 | +0.12(+0.24%) |
Dec 12, 2019 | 50.67 | 50.67 | 50.52 | 50.54 | 1,830,353 | -0.12(-0.24%) |
Dec 11, 2019 | 50.60 | 50.66 | 50.56 | 50.66 | 1,689,212 | +0.09(+0.17%) |
Dec 10, 2019 | 50.58 | 50.58 | 50.54 | 50.57 | 1,626,904 | +0.01(+0.02%) |
Dec 09, 2019 | 50.60 | 50.60 | 50.54 | 50.56 | 1,663,522 | +0.05(+0.10%) |
Dec 06, 2019 | 50.50 | 50.56 | 50.49 | 50.51 | 1,589,523 | +0.03(+0.05%) |
Dec 05, 2019 | 50.47 | 50.52 | 50.44 | 50.48 | 1,649,595 | -0.14(-0.28%) |
Dec 04, 2019 | 50.72 | 50.72 | 50.61 | 50.62 | 2,700,859 | -0.07(-0.14%) |
Dec 03, 2019 | 50.61 | 50.72 | 50.60 | 50.69 | 1,971,233 | +0.16(+0.31%) |
Dec 02, 2019 | 50.54 | 50.55 | 50.49 | 50.54 | 2,112,625 | -0.13(-0.26%) |
Nov 29, 2019 | 50.72 | 50.73 | 50.67 | 50.67 | 1,056,994 | -0.09(-0.17%) |
Nov 27, 2019 | 50.77 | 50.79 | 50.74 | 50.75 | 1,452,794 | +0.00(+0.00%) |
Nov 26, 2019 | 50.75 | 50.78 | 50.74 | 50.75 | 1,787,972 | +0.07(+0.14%) |
Nov 25, 2019 | 50.71 | 50.71 | 50.67 | 50.68 | 1,678,874 | +0.01(+0.02%) |
Nov 22, 2019 | 50.65 | 50.67 | 50.61 | 50.67 | 4,457,906 | +0.07(+0.14%) |
Nov 21, 2019 | 50.61 | 50.64 | 50.60 | 50.60 | 3,594,084 | -0.08(-0.15%) |
Nov 20, 2019 | 50.67 | 50.69 | 50.64 | 50.68 | 1,446,480 | +0.09(+0.17%) |
Nov 19, 2019 | 50.57 | 50.61 | 50.57 | 50.60 | 2,053,802 | +0.04(+0.09%) |
Nov 18, 2019 | 50.58 | 50.63 | 50.55 | 50.55 | 2,209,382 | -0.02(-0.03%) |
Nov 15, 2019 | 50.54 | 50.59 | 50.53 | 50.57 | 1,337,429 | -0.02(-0.03%) |
Nov 14, 2019 | 50.56 | 50.60 | 50.55 | 50.59 | 1,858,860 | +0.10(+0.21%) |
Nov 13, 2019 | 50.49 | 50.53 | 50.48 | 50.48 | 1,572,195 | +0.11(+0.22%) |
Nov 12, 2019 | 50.34 | 50.38 | 50.30 | 50.37 | 954,569 | +0.00(+0.00%) |
Nov 11, 2019 | 50.38 | 50.41 | 50.35 | 50.37 | 1,089,019 | +0.00(+0.00%) |
Nov 08, 2019 | 50.34 | 50.42 | 50.31 | 50.37 | 1,711,418 | +0.01(+0.02%) |
Nov 07, 2019 | 50.47 | 50.48 | 50.34 | 50.36 | 2,213,567 | -0.27(-0.53%) |
Nov 06, 2019 | 50.60 | 50.63 | 50.55 | 50.63 | 1,942,368 | +0.04(+0.09%) |
Nov 05, 2019 | 50.60 | 50.60 | 50.55 | 50.59 | 1,660,065 | -0.09(-0.17%) |
Nov 04, 2019 | 50.74 | 50.74 | 50.67 | 50.67 | 2,350,296 | -0.13(-0.26%) |
Nov 01, 2019 | 50.90 | 50.91 | 50.78 | 50.81 | 2,053,839 | -0.10(-0.20%) |
Oct 31, 2019 | 50.88 | 50.93 | 50.86 | 50.91 | 1,800,135 | +0.18(+0.36%) |
Oct 30, 2019 | 50.67 | 50.74 | 50.67 | 50.73 | 1,151,981 | +0.10(+0.21%) |
Oct 29, 2019 | 50.60 | 50.64 | 50.60 | 50.62 | 1,208,368 | +0.03(+0.07%) |
Oct 28, 2019 | 50.65 | 50.66 | 50.58 | 50.59 | 1,496,531 | -0.13(-0.26%) |
Oct 25, 2019 | 50.78 | 50.78 | 50.68 | 50.72 | 1,805,418 | -0.11(-0.22%) |
Oct 24, 2019 | 50.80 | 50.83 | 50.78 | 50.83 | 1,393,154 | +0.06(+0.12%) |
Oct 23, 2019 | 50.79 | 50.81 | 50.75 | 50.77 | 1,210,193 | +0.03(+0.07%) |
Oct 22, 2019 | 50.70 | 50.74 | 50.67 | 50.73 | 1,280,181 | +0.12(+0.24%) |
Oct 21, 2019 | 50.62 | 50.64 | 50.60 | 50.61 | 1,151,093 | -0.10(-0.21%) |
Oct 18, 2019 | 50.73 | 50.75 | 50.70 | 50.72 | 1,663,181 | -0.10(-0.19%) |
Oct 17, 2019 | 50.74 | 50.82 | 50.72 | 50.81 | 2,850,976 | +0.12(+0.24%) |
Oct 16, 2019 | 50.75 | 50.76 | 50.69 | 50.69 | 1,571,010 | -0.10(-0.19%) |
Oct 15, 2019 | 50.91 | 50.92 | 50.73 | 50.79 | 2,627,158 | -0.10(-0.19%) |
Oct 14, 2019 | 50.90 | 50.91 | 50.84 | 50.88 | 1,457,689 | +0.12(+0.24%) |
Oct 11, 2019 | 50.83 | 50.87 | 50.76 | 50.76 | 1,602,403 | -0.19(-0.38%) |
Oct 10, 2019 | 51.04 | 51.04 | 50.94 | 50.95 | 1,176,117 | -0.23(-0.46%) |
Oct 09, 2019 | 51.20 | 51.20 | 51.14 | 51.19 | 1,375,361 | -0.01(-0.02%) |
Oct 08, 2019 | 51.23 | 51.26 | 51.19 | 51.20 | 1,288,167 | +0.05(+0.10%) |
Oct 07, 2019 | 51.24 | 51.25 | 51.14 | 51.14 | 1,243,595 | -0.13(-0.25%) |
Oct 04, 2019 | 51.26 | 51.29 | 51.24 | 51.27 | 1,504,515 | +0.01(+0.02%) |
Oct 03, 2019 | 51.20 | 51.30 | 51.19 | 51.27 | 1,338,066 | +0.19(+0.37%) |
Oct 02, 2019 | 51.07 | 51.11 | 51.06 | 51.07 | 1,495,468 | +0.00(+0.00%) |
Oct 01, 2019 | 51.00 | 51.14 | 50.99 | 51.07 | 2,170,322 | -0.09(-0.17%) |
Sep 30, 2019 | 51.14 | 51.18 | 51.13 | 51.16 | 1,836,579 | -0.04(-0.08%) |
Sep 27, 2019 | 51.21 | 51.23 | 51.16 | 51.20 | 2,768,935 | +0.03(+0.05%) |
Sep 26, 2019 | 51.21 | 51.24 | 51.18 | 51.18 | 1,526,878 | +0.01(+0.02%) |
Sep 25, 2019 | 51.24 | 51.28 | 51.16 | 51.17 | 7,717,807 | -0.08(-0.15%) |
Sep 24, 2019 | 51.13 | 51.27 | 51.12 | 51.25 | 18,002,248 | +0.08(+0.15%) |
Sep 23, 2019 | 51.12 | 51.19 | 51.12 | 51.17 | 20,071,436 | +0.16(+0.31%) |
Sep 20, 2019 | 50.96 | 51.01 | 50.92 | 51.01 | 1,526,887 | +0.11(+0.22%) |
Sep 19, 2019 | 50.88 | 50.95 | 50.88 | 50.90 | 1,712,061 | -0.02(-0.03%) |
Sep 18, 2019 | 50.87 | 50.94 | 50.86 | 50.92 | 1,298,231 | +0.17(+0.33%) |
Sep 17, 2019 | 50.79 | 50.79 | 50.73 | 50.75 | 1,351,992 | +0.03(+0.07%) |
Sep 16, 2019 | 50.71 | 50.73 | 50.66 | 50.72 | 1,356,995 | +0.14(+0.28%) |
Sep 13, 2019 | 50.66 | 50.70 | 50.50 | 50.58 | 3,938,651 | -0.30(-0.58%) |
Sep 12, 2019 | 51.04 | 51.07 | 50.84 | 50.87 | 1,663,342 | -0.04(-0.09%) |
Sep 11, 2019 | 50.82 | 50.92 | 50.81 | 50.92 | 1,488,787 | +0.07(+0.14%) |
Sep 10, 2019 | 50.94 | 50.97 | 50.83 | 50.85 | 1,174,585 | -0.23(-0.44%) |
Sep 09, 2019 | 51.05 | 51.07 | 51.01 | 51.07 | 1,500,720 | -0.13(-0.25%) |
Sep 06, 2019 | 51.21 | 51.25 | 51.19 | 51.20 | 1,439,032 | +0.06(+0.12%) |
Sep 05, 2019 | 51.16 | 51.20 | 51.09 | 51.14 | 2,438,217 | -0.19(-0.37%) |
Sep 04, 2019 | 51.30 | 51.39 | 51.29 | 51.33 | 2,380,628 | -0.17(-0.32%) |
Sep 03, 2019 | 51.46 | 51.54 | 51.45 | 51.50 | 2,599,039 | +0.12(+0.24%) |
Aug 30, 2019 | 51.43 | 51.43 | 51.33 | 51.37 | 3,900,777 | -0.03(-0.05%) |
Aug 29, 2019 | 51.46 | 51.47 | 51.38 | 51.40 | 1,560,155 | -0.01(-0.02%) |
Aug 28, 2019 | 51.45 | 51.47 | 51.41 | 51.41 | 1,483,303 | +0.10(+0.19%) |
Aug 27, 2019 | 51.19 | 51.31 | 51.17 | 51.31 | 1,752,225 | +0.16(+0.31%) |
Aug 26, 2019 | 51.17 | 51.22 | 51.13 | 51.16 | 1,689,070 | -0.01(-0.02%) |
Aug 23, 2019 | 51.05 | 51.17 | 51.04 | 51.17 | 1,506,283 | +0.09(+0.17%) |
Aug 22, 2019 | 51.07 | 51.10 | 51.06 | 51.08 | 1,650,583 | -0.09(-0.17%) |
Aug 21, 2019 | 51.17 | 51.23 | 51.16 | 51.17 | 1,460,737 | -0.08(-0.15%) |
Aug 20, 2019 | 51.23 | 51.27 | 51.22 | 51.24 | 1,452,315 | +0.07(+0.14%) |
Aug 19, 2019 | 51.15 | 51.19 | 51.12 | 51.17 | 1,279,387 | -0.16(-0.30%) |
Aug 16, 2019 | 51.37 | 51.37 | 51.28 | 51.33 | 1,473,366 | -0.08(-0.15%) |
Aug 15, 2019 | 51.18 | 51.42 | 51.17 | 51.41 | 2,067,415 | +0.32(+0.63%) |
Aug 14, 2019 | 51.03 | 51.12 | 51.03 | 51.09 | 2,073,114 | +0.11(+0.22%) |
Aug 13, 2019 | 50.97 | 50.97 | 50.89 | 50.97 | 1,528,565 | +0.13(+0.26%) |
Aug 12, 2019 | 50.78 | 50.86 | 50.78 | 50.84 | 1,387,122 | +0.05(+0.10%) |
Aug 09, 2019 | 50.81 | 50.83 | 50.77 | 50.79 | 1,452,993 | +0.04(+0.09%) |
Aug 08, 2019 | 50.72 | 50.77 | 50.70 | 50.75 | 1,496,801 | -0.17(-0.32%) |
Aug 07, 2019 | 50.96 | 50.97 | 50.90 | 50.91 | 1,843,461 | +0.21(+0.41%) |
Aug 06, 2019 | 50.65 | 50.71 | 50.64 | 50.70 | 1,519,333 | +0.08(+0.15%) |
Aug 05, 2019 | 50.66 | 50.66 | 50.60 | 50.63 | 1,602,951 | +0.09(+0.17%) |
Aug 02, 2019 | 50.52 | 50.57 | 50.51 | 50.54 | 1,858,022 | +0.10(+0.21%) |
Aug 01, 2019 | 50.36 | 50.45 | 50.33 | 50.44 | 1,862,262 | +0.13(+0.25%) |
Jul 31, 2019 | 50.26 | 50.35 | 50.26 | 50.31 | 1,623,776 | +0.06(+0.12%) |
Jul 30, 2019 | 50.22 | 50.25 | 50.20 | 50.25 | 1,432,109 | -0.03(-0.05%) |
Jul 29, 2019 | 50.25 | 50.28 | 50.22 | 50.28 | 1,452,503 | +0.08(+0.16%) |
Jul 26, 2019 | 50.23 | 50.23 | 50.19 | 50.20 | 1,284,421 | -0.02(-0.03%) |
Jul 25, 2019 | 50.23 | 50.24 | 50.17 | 50.21 | 1,724,356 | +0.00(+0.00%) |
Jul 24, 2019 | 50.19 | 50.22 | 50.19 | 50.21 | 1,409,440 | +0.09(+0.17%) |
Jul 23, 2019 | 50.09 | 50.13 | 50.08 | 50.13 | 1,260,213 | +0.04(+0.09%) |
Jul 22, 2019 | 50.08 | 50.09 | 50.07 | 50.08 | 1,437,045 | +0.02(+0.03%) |
Jul 19, 2019 | 50.06 | 50.08 | 50.04 | 50.07 | 1,402,391 | -0.02(-0.03%) |
Jul 18, 2019 | 50.02 | 50.08 | 50.02 | 50.08 | 1,683,657 | +0.13(+0.26%) |
Jul 17, 2019 | 49.96 | 49.98 | 49.95 | 49.95 | 1,609,047 | +0.10(+0.21%) |
Jul 16, 2019 | 49.85 | 49.88 | 49.85 | 49.85 | 1,386,362 | +0.03(+0.05%) |
Jul 15, 2019 | 49.82 | 49.85 | 49.79 | 49.82 | 1,597,773 | +0.16(+0.31%) |
Jul 12, 2019 | 49.70 | 49.71 | 49.67 | 49.67 | 1,344,558 | -0.09(-0.17%) |
Jul 11, 2019 | 49.85 | 49.85 | 49.74 | 49.75 | 1,428,131 | -0.10(-0.19%) |
Jul 10, 2019 | 49.88 | 49.88 | 49.83 | 49.85 | 1,383,217 | -0.10(-0.19%) |
Jul 09, 2019 | 49.97 | 49.97 | 49.93 | 49.95 | 1,193,131 | -0.02(-0.03%) |
Jul 08, 2019 | 49.98 | 50.02 | 49.95 | 49.96 | 2,043,683 | +0.00(+0.00%) |
Jul 05, 2019 | 49.95 | 49.98 | 49.93 | 49.96 | 1,443,865 | -0.06(-0.12%) |
Jul 03, 2019 | 50.01 | 50.04 | 50.00 | 50.02 | 1,580,498 | +0.19(+0.38%) |
Jul 02, 2019 | 49.82 | 49.87 | 49.82 | 49.83 | 1,878,239 | +0.18(+0.37%) |
Jul 01, 2019 | 49.73 | 49.78 | 49.65 | 49.65 | 2,540,479 | -0.04(-0.08%) |
Jun 28, 2019 | 49.69 | 49.72 | 49.68 | 49.69 | 1,543,603 | +0.04(+0.09%) |
Jun 27, 2019 | 49.64 | 49.66 | 49.63 | 49.65 | 1,055,908 | +0.03(+0.07%) |
Jun 26, 2019 | 49.67 | 49.68 | 49.61 | 49.61 | 1,581,400 | -0.08(-0.16%) |
Jun 25, 2019 | 49.68 | 49.72 | 49.68 | 49.69 | 2,066,075 | +0.05(+0.10%) |
Jun 24, 2019 | 49.64 | 49.66 | 49.62 | 49.64 | 2,499,784 | +0.05(+0.11%) |
Jun 21, 2019 | 49.61 | 49.63 | 49.56 | 49.59 | 1,955,737 | -0.06(-0.12%) |
Jun 20, 2019 | 49.72 | 49.73 | 49.65 | 49.65 | 1,226,951 | +0.04(+0.09%) |
Jun 19, 2019 | 49.53 | 49.60 | 49.49 | 49.60 | 1,243,362 | +0.04(+0.09%) |
Jun 18, 2019 | 49.59 | 49.60 | 49.55 | 49.56 | 1,415,223 | +0.22(+0.44%) |
Jun 17, 2019 | 49.35 | 49.36 | 49.33 | 49.34 | 2,302,287 | -0.02(-0.04%) |
Jun 14, 2019 | 49.33 | 49.37 | 49.33 | 49.36 | 1,482,371 | +0.07(+0.14%) |
Jun 13, 2019 | 49.25 | 49.30 | 49.24 | 49.29 | 1,421,992 | +0.06(+0.12%) |
Jun 12, 2019 | 49.22 | 49.25 | 49.21 | 49.23 | 1,052,215 | +0.03(+0.07%) |
Jun 11, 2019 | 49.20 | 49.24 | 49.20 | 49.20 | 1,131,273 | +0.02(+0.04%) |
Jun 10, 2019 | 49.22 | 49.22 | 49.07 | 49.18 | 1,688,067 | -0.10(-0.19%) |
Jun 07, 2019 | 49.27 | 49.29 | 49.24 | 49.27 | 1,068,391 | +0.13(+0.26%) |
Jun 06, 2019 | 49.11 | 49.15 | 49.09 | 49.14 | 1,378,352 | +0.05(+0.11%) |
Jun 05, 2019 | 49.09 | 49.12 | 49.07 | 49.09 | 1,882,623 | +0.08(+0.16%) |
Jun 04, 2019 | 49.01 | 49.03 | 49.00 | 49.01 | 1,703,428 | +0.05(+0.11%) |
Jun 03, 2019 | 48.95 | 48.96 | 48.94 | 48.96 | 2,179,746 | +0.04(+0.08%) |
May 31, 2019 | 48.86 | 48.94 | 48.86 | 48.92 | 2,175,889 | +0.10(+0.21%) |
May 30, 2019 | 48.82 | 48.85 | 48.79 | 48.82 | 1,869,293 | +0.02(+0.04%) |
May 29, 2019 | 48.79 | 48.85 | 48.78 | 48.80 | 1,455,940 | +0.08(+0.16%) |
May 28, 2019 | 48.74 | 48.76 | 48.71 | 48.72 | 931,827 | +0.03(+0.07%) |
May 24, 2019 | 48.67 | 48.70 | 48.65 | 48.69 | 1,066,187 | +0.07(+0.14%) |
May 23, 2019 | 48.57 | 48.65 | 48.57 | 48.62 | 1,052,778 | +0.06(+0.12%) |
May 22, 2019 | 48.52 | 48.57 | 48.52 | 48.56 | 1,039,641 | +0.08(+0.16%) |
May 21, 2019 | 48.49 | 48.52 | 48.47 | 48.48 | 1,037,312 | +0.00(+0.00%) |
May 20, 2019 | 48.52 | 48.53 | 48.48 | 48.48 | 937,233 | -0.07(-0.14%) |
May 17, 2019 | 48.57 | 48.58 | 48.52 | 48.55 | 1,038,715 | +0.03(+0.05%) |
May 16, 2019 | 48.52 | 48.55 | 48.50 | 48.52 | 895,990 | +0.03(+0.05%) |
May 15, 2019 | 48.50 | 48.52 | 48.49 | 48.50 | 1,462,288 | +0.06(+0.13%) |
May 14, 2019 | 48.40 | 48.44 | 48.39 | 48.44 | 1,265,907 | +0.03(+0.07%) |
May 13, 2019 | 48.35 | 48.42 | 48.35 | 48.40 | 1,906,503 | +0.05(+0.11%) |
May 10, 2019 | 48.35 | 48.38 | 48.32 | 48.35 | 1,282,379 | -0.02(-0.04%) |
May 09, 2019 | 48.38 | 48.41 | 48.34 | 48.37 | 1,166,577 | +0.00(+0.00%) |
May 08, 2019 | 48.39 | 48.42 | 48.34 | 48.37 | 1,986,125 | +0.03(+0.07%) |
May 07, 2019 | 48.33 | 48.37 | 48.33 | 48.33 | 1,192,338 | +0.03(+0.07%) |
May 06, 2019 | 48.30 | 48.32 | 48.27 | 48.30 | 1,115,575 | +0.00(+0.00%) |
May 03, 2019 | 48.31 | 48.36 | 48.27 | 48.30 | 1,873,936 | +0.03(+0.07%) |
May 02, 2019 | 48.32 | 48.34 | 48.26 | 48.26 | 1,385,660 | -0.04(-0.09%) |
May 01, 2019 | 48.32 | 48.38 | 48.30 | 48.31 | 1,102,504 | +0.00(+0.00%) |
Apr 30, 2019 | 48.26 | 48.32 | 48.22 | 48.31 | 1,528,462 | +0.04(+0.09%) |
Apr 29, 2019 | 48.25 | 48.30 | 48.25 | 48.26 | 1,635,310 | -0.02(-0.04%) |
Apr 26, 2019 | 48.29 | 48.31 | 48.27 | 48.28 | 2,002,627 | +0.07(+0.14%) |
Apr 25, 2019 | 48.20 | 48.25 | 48.20 | 48.21 | 885,814 | -0.03(-0.05%) |
Apr 24, 2019 | 48.23 | 48.27 | 48.21 | 48.24 | 1,076,412 | +0.11(+0.23%) |
Apr 23, 2019 | 48.13 | 48.16 | 48.13 | 48.13 | 1,308,804 | +0.03(+0.05%) |
Apr 22, 2019 | 48.13 | 48.14 | 48.10 | 48.10 | 1,294,238 | -0.02(-0.04%) |
Apr 18, 2019 | 48.12 | 48.14 | 48.11 | 48.12 | 1,241,041 | +0.13(+0.27%) |
Apr 17, 2019 | 48.05 | 48.05 | 47.98 | 47.99 | 1,213,759 | -0.09(-0.18%) |
Apr 16, 2019 | 48.08 | 48.10 | 48.03 | 48.07 | 2,412,584 | +0.02(+0.04%) |
Apr 15, 2019 | 48.06 | 48.09 | 48.04 | 48.06 | 1,402,622 | -0.08(-0.16%) |
Apr 12, 2019 | 48.14 | 48.16 | 48.09 | 48.13 | 1,108,180 | -0.11(-0.23%) |
Apr 11, 2019 | 48.25 | 48.26 | 48.22 | 48.25 | 1,155,755 | +0.01(+0.02%) |
Apr 10, 2019 | 48.23 | 48.24 | 48.20 | 48.24 | 1,033,757 | +0.05(+0.11%) |
Apr 09, 2019 | 48.16 | 48.19 | 48.16 | 48.19 | 1,121,168 | +0.04(+0.09%) |
Apr 08, 2019 | 48.14 | 48.15 | 48.13 | 48.14 | 1,230,868 | +0.01(+0.02%) |
Apr 05, 2019 | 48.13 | 48.13 | 48.09 | 48.13 | 1,044,984 | +0.03(+0.05%) |
Apr 04, 2019 | 48.10 | 48.14 | 48.10 | 48.11 | 1,434,595 | +0.01(+0.02%) |
Apr 03, 2019 | 48.13 | 48.14 | 48.08 | 48.10 | 1,211,689 | -0.05(-0.11%) |
Apr 02, 2019 | 48.18 | 48.22 | 48.15 | 48.15 | 1,673,748 | +0.03(+0.05%) |
Apr 01, 2019 | 48.20 | 48.20 | 48.12 | 48.13 | 2,023,069 | -0.10(-0.21%) |
Mar 29, 2019 | 48.21 | 48.27 | 48.19 | 48.23 | 1,225,338 | -0.07(-0.14%) |
Mar 28, 2019 | 48.28 | 48.30 | 48.25 | 48.30 | 1,335,735 | +0.03(+0.07%) |
Mar 27, 2019 | 48.27 | 48.30 | 48.22 | 48.26 | 1,050,667 | +0.09(+0.18%) |
Mar 26, 2019 | 48.17 | 48.21 | 48.14 | 48.17 | 1,670,244 | -0.08(-0.16%) |
Mar 25, 2019 | 48.20 | 48.26 | 48.18 | 48.25 | 1,208,886 | +0.08(+0.16%) |
Mar 22, 2019 | 48.17 | 48.21 | 48.16 | 48.17 | 1,698,081 | +0.13(+0.27%) |
Mar 21, 2019 | 48.03 | 48.06 | 48.02 | 48.05 | 1,019,770 | +0.14(+0.29%) |
Mar 20, 2019 | 47.86 | 47.95 | 47.85 | 47.91 | 1,087,656 | +0.04(+0.08%) |
Mar 19, 2019 | 47.83 | 47.87 | 47.81 | 47.87 | 1,268,739 | +0.02(+0.05%) |
Mar 18, 2019 | 47.82 | 47.86 | 47.81 | 47.85 | 1,490,328 | +0.03(+0.05%) |
Mar 15, 2019 | 47.82 | 47.83 | 47.79 | 47.82 | 919,466 | +0.03(+0.07%) |
Mar 14, 2019 | 47.79 | 47.82 | 47.78 | 47.79 | 920,729 | +0.01(+0.02%) |
Mar 13, 2019 | 47.80 | 47.81 | 47.77 | 47.78 | 1,019,376 | +0.01(+0.02%) |
Mar 12, 2019 | 47.74 | 47.79 | 47.73 | 47.77 | 1,125,952 | +0.03(+0.05%) |
Mar 11, 2019 | 47.77 | 47.77 | 47.72 | 47.74 | 1,071,159 | -0.05(-0.11%) |
Mar 08, 2019 | 47.75 | 47.79 | 47.73 | 47.79 | 1,232,161 | +0.04(+0.09%) |
Mar 07, 2019 | 47.69 | 47.75 | 47.67 | 47.75 | 971,153 | +0.15(+0.31%) |
Mar 06, 2019 | 47.53 | 47.61 | 47.53 | 47.60 | 1,051,558 | +0.12(+0.26%) |
Mar 05, 2019 | 47.43 | 47.48 | 47.43 | 47.48 | 1,224,310 | +0.07(+0.15%) |
Mar 04, 2019 | 47.40 | 47.44 | 47.37 | 47.41 | 1,739,450 | +0.06(+0.13%) |