Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.94 | 59.71 | 55.97 | 58.26 | 40,243,632 | -2.77(-4.54%) |
Feb 27, 2020 | 65.78 | 66.26 | 60.70 | 61.03 | 61,240,892 | -1.71(-2.73%) |
Feb 26, 2020 | 59.91 | 63.39 | 59.40 | 62.75 | 41,666,040 | +3.86(+6.56%) |
Feb 25, 2020 | 61.93 | 62.03 | 57.98 | 58.88 | 46,603,216 | -2.35(-3.84%) |
Feb 24, 2020 | 62.07 | 62.60 | 60.14 | 61.24 | 50,944,624 | +2.69(+4.59%) |
Feb 21, 2020 | 56.43 | 58.62 | 56.12 | 58.55 | 26,859,484 | +2.27(+4.03%) |
Feb 20, 2020 | 56.50 | 56.58 | 55.52 | 56.28 | 10,348,869 | -0.29(-0.52%) |
Feb 19, 2020 | 56.45 | 56.73 | 56.13 | 56.57 | 9,222,377 | +0.29(+0.51%) |
Feb 18, 2020 | 56.75 | 56.95 | 56.04 | 56.29 | 11,791,344 | -0.46(-0.81%) |
Feb 14, 2020 | 56.62 | 56.83 | 56.31 | 56.75 | 10,844,032 | +0.64(+1.14%) |
Feb 13, 2020 | 56.39 | 56.93 | 55.88 | 56.11 | 9,552,275 | -0.13(-0.22%) |
Feb 12, 2020 | 56.70 | 56.97 | 55.71 | 56.24 | 16,548,707 | -0.68(-1.20%) |
Feb 11, 2020 | 57.90 | 57.95 | 56.70 | 56.92 | 15,291,548 | -1.03(-1.78%) |
Feb 10, 2020 | 58.23 | 58.30 | 56.79 | 57.95 | 28,958,996 | +0.10(+0.17%) |
Feb 07, 2020 | 58.78 | 59.80 | 57.45 | 57.85 | 32,523,882 | +0.55(+0.97%) |
Feb 06, 2020 | 56.52 | 58.72 | 55.48 | 57.30 | 34,228,608 | +1.97(+3.55%) |
Feb 05, 2020 | 55.62 | 55.90 | 53.82 | 55.33 | 25,207,778 | -1.29(-2.27%) |
Feb 04, 2020 | 57.12 | 57.13 | 56.18 | 56.62 | 18,866,552 | +0.87(+1.57%) |
Feb 03, 2020 | 56.90 | 57.69 | 55.01 | 55.74 | 42,296,784 | +2.65(+5.00%) |
Jan 31, 2020 | 53.59 | 53.70 | 52.58 | 53.09 | 13,591,409 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,442,023 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.94 | 54.01 | 8,417,785 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,749 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,705 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,244,016 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,438,126 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.58 | 53.28 | 9,411,927 | +0.67(+1.28%) |
Jan 21, 2020 | 52.84 | 52.85 | 52.27 | 52.61 | 14,596,486 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,929 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,490 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,606 | -0.08(-0.16%) |
Jan 14, 2020 | 54.10 | 54.23 | 53.68 | 53.93 | 11,821,073 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,212 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,705 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,132 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,806 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,622,072 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.31 | 55.15 | 9,819,873 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.23 | 54.66 | 5,582,968 | -0.13(-0.25%) |
Jan 02, 2020 | 55.05 | 55.22 | 54.63 | 54.79 | 5,997,816 | +0.21(+0.38%) |
Dec 31, 2019 | 54.31 | 54.65 | 54.05 | 54.58 | 8,315,583 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,336 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,754 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.20 | 55.57 | 55.77 | 4,199,828 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.04 | 2,340,115 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,742 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.15 | 27,915,912 | +1.31(+2.39%) |
Dec 19, 2019 | 55.36 | 55.36 | 54.73 | 54.84 | 11,303,936 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,416 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.78 | 55.26 | 55.61 | 9,382,467 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,866,108 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,700 | -1.56(-2.75%) |
Dec 12, 2019 | 56.41 | 57.25 | 56.30 | 56.81 | 6,823,831 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,961 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,462 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,233 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,284 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,928 | -0.68(-1.23%) |
Dec 04, 2019 | 55.17 | 55.94 | 54.97 | 55.55 | 6,120,476 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,616 | -0.04(-0.08%) |
Dec 02, 2019 | 55.97 | 56.19 | 54.87 | 55.02 | 9,183,082 | -0.93(-1.67%) |
Nov 29, 2019 | 55.79 | 56.06 | 55.60 | 55.96 | 3,194,929 | +0.10(+0.18%) |
Nov 27, 2019 | 55.99 | 56.16 | 55.51 | 55.86 | 5,985,266 | +0.43(+0.78%) |
Nov 26, 2019 | 55.73 | 56.30 | 55.42 | 55.42 | 8,319,589 | -0.52(-0.92%) |
Nov 25, 2019 | 54.55 | 55.99 | 54.50 | 55.94 | 9,003,813 | +1.63(+3.00%) |
Nov 22, 2019 | 54.75 | 54.87 | 54.25 | 54.31 | 5,514,582 | -0.39(-0.71%) |
Nov 21, 2019 | 54.18 | 54.76 | 53.68 | 54.70 | 6,478,187 | +0.71(+1.31%) |
Nov 20, 2019 | 53.91 | 54.34 | 53.66 | 53.99 | 9,173,240 | -0.10(-0.18%) |
Nov 19, 2019 | 53.87 | 54.13 | 53.68 | 54.09 | 7,372,243 | +0.59(+1.10%) |
Nov 18, 2019 | 53.99 | 54.23 | 53.03 | 53.50 | 7,406,490 | -0.65(-1.20%) |
Nov 15, 2019 | 53.39 | 54.28 | 53.26 | 54.15 | 8,301,674 | +1.05(+1.97%) |
Nov 14, 2019 | 52.62 | 53.26 | 51.91 | 53.10 | 9,070,291 | +0.40(+0.76%) |
Nov 13, 2019 | 53.39 | 53.39 | 52.51 | 52.70 | 5,498,376 | -0.82(-1.54%) |
Nov 12, 2019 | 53.73 | 53.98 | 53.39 | 53.53 | 5,098,872 | -0.27(-0.50%) |
Nov 11, 2019 | 54.11 | 54.22 | 53.53 | 53.79 | 4,441,747 | -0.62(-1.13%) |
Nov 08, 2019 | 52.87 | 54.53 | 52.86 | 54.41 | 5,951,860 | +1.18(+2.22%) |
Nov 07, 2019 | 54.11 | 54.23 | 52.79 | 53.23 | 9,307,930 | -1.21(-2.22%) |
Nov 06, 2019 | 54.62 | 55.07 | 54.15 | 54.43 | 7,221,492 | +0.02(+0.03%) |
Nov 05, 2019 | 54.43 | 55.15 | 54.25 | 54.42 | 7,929,713 | +0.15(+0.28%) |
Nov 04, 2019 | 54.23 | 54.49 | 53.29 | 54.27 | 8,339,762 | +0.46(+0.85%) |
Nov 01, 2019 | 53.24 | 54.08 | 53.06 | 53.81 | 5,956,306 | +0.79(+1.49%) |
Oct 31, 2019 | 52.35 | 53.11 | 52.21 | 53.02 | 7,736,255 | +0.47(+0.89%) |
Oct 30, 2019 | 52.80 | 52.93 | 52.15 | 52.55 | 7,557,361 | -0.25(-0.47%) |
Oct 29, 2019 | 53.26 | 53.26 | 52.64 | 52.80 | 6,650,050 | -0.23(-0.44%) |
Oct 28, 2019 | 52.95 | 53.21 | 52.25 | 53.04 | 9,438,717 | +0.34(+0.65%) |
Oct 25, 2019 | 52.43 | 53.49 | 52.03 | 52.69 | 14,437,385 | -2.23(-4.06%) |
Oct 24, 2019 | 55.55 | 55.55 | 54.62 | 54.92 | 6,729,864 | -0.48(-0.87%) |
Oct 23, 2019 | 54.69 | 55.47 | 54.53 | 55.41 | 7,322,939 | +0.60(+1.09%) |
Oct 22, 2019 | 54.68 | 55.42 | 54.65 | 54.81 | 7,311,178 | +0.54(+1.00%) |
Oct 21, 2019 | 54.04 | 54.40 | 53.93 | 54.27 | 4,683,802 | +0.25(+0.46%) |
Oct 18, 2019 | 54.43 | 54.47 | 53.43 | 54.02 | 10,581,192 | -0.27(-0.49%) |
Oct 17, 2019 | 54.34 | 54.66 | 53.91 | 54.28 | 5,634,863 | -0.06(-0.11%) |
Oct 16, 2019 | 54.14 | 54.82 | 54.09 | 54.34 | 5,841,829 | +0.00(+0.00%) |
Oct 15, 2019 | 53.95 | 54.71 | 53.77 | 54.34 | 6,885,899 | +0.66(+1.22%) |
Oct 14, 2019 | 53.12 | 54.11 | 53.12 | 53.68 | 5,478,046 | +0.43(+0.81%) |
Oct 11, 2019 | 53.22 | 53.67 | 52.99 | 53.25 | 6,790,006 | +0.61(+1.15%) |
Oct 10, 2019 | 51.70 | 52.76 | 51.60 | 52.64 | 7,026,027 | +1.07(+2.07%) |
Oct 09, 2019 | 51.84 | 51.95 | 51.40 | 51.58 | 4,391,177 | +0.24(+0.47%) |
Oct 08, 2019 | 51.87 | 52.00 | 51.07 | 51.34 | 5,575,642 | -0.87(-1.66%) |
Oct 07, 2019 | 52.05 | 52.91 | 51.83 | 52.20 | 7,269,516 | +0.14(+0.27%) |
Oct 04, 2019 | 51.97 | 52.20 | 51.53 | 52.06 | 6,243,379 | +0.27(+0.53%) |
Oct 03, 2019 | 51.38 | 51.88 | 50.67 | 51.79 | 7,863,898 | +0.51(+0.99%) |
Oct 02, 2019 | 52.38 | 52.38 | 51.20 | 51.28 | 7,998,018 | -1.33(-2.53%) |
Oct 01, 2019 | 52.93 | 53.53 | 52.39 | 52.61 | 5,893,771 | -0.13(-0.25%) |
Sep 30, 2019 | 52.34 | 53.10 | 52.31 | 52.74 | 10,407,409 | +0.40(+0.76%) |
Sep 27, 2019 | 52.90 | 53.19 | 52.07 | 52.34 | 8,905,740 | -0.33(-0.63%) |
Sep 26, 2019 | 53.61 | 53.61 | 52.50 | 52.68 | 7,820,394 | -0.75(-1.40%) |
Sep 25, 2019 | 53.68 | 53.96 | 53.28 | 53.43 | 5,948,897 | -0.30(-0.56%) |
Sep 24, 2019 | 54.92 | 54.95 | 53.46 | 53.73 | 7,060,257 | -0.97(-1.78%) |
Sep 23, 2019 | 55.13 | 55.20 | 53.99 | 54.70 | 6,689,028 | -0.57(-1.04%) |
Sep 20, 2019 | 54.83 | 55.77 | 54.83 | 55.27 | 11,746,425 | +0.38(+0.70%) |
Sep 19, 2019 | 54.80 | 55.29 | 54.63 | 54.89 | 5,046,626 | +0.20(+0.37%) |
Sep 18, 2019 | 54.93 | 55.05 | 54.18 | 54.69 | 5,226,794 | -0.37(-0.68%) |
Sep 17, 2019 | 54.84 | 55.12 | 54.33 | 55.07 | 5,804,269 | +0.21(+0.38%) |
Sep 16, 2019 | 55.17 | 55.28 | 54.64 | 54.86 | 5,580,594 | -0.50(-0.90%) |
Sep 13, 2019 | 55.55 | 56.16 | 54.89 | 55.36 | 5,785,432 | +0.13(+0.24%) |
Sep 12, 2019 | 56.17 | 56.21 | 55.14 | 55.22 | 7,805,224 | -0.91(-1.62%) |
Sep 11, 2019 | 55.23 | 56.20 | 55.23 | 56.13 | 10,735,739 | +0.82(+1.49%) |
Sep 10, 2019 | 54.48 | 55.39 | 54.23 | 55.31 | 8,999,154 | +0.62(+1.13%) |
Sep 09, 2019 | 53.30 | 54.89 | 53.29 | 54.69 | 10,553,114 | +1.24(+2.33%) |
Sep 06, 2019 | 53.01 | 53.59 | 52.70 | 53.44 | 8,287,883 | +0.63(+1.19%) |
Sep 05, 2019 | 52.31 | 53.18 | 52.22 | 52.82 | 7,290,605 | +0.65(+1.25%) |
Sep 04, 2019 | 52.24 | 52.50 | 51.44 | 52.17 | 7,158,370 | +0.25(+0.48%) |
Sep 03, 2019 | 52.07 | 52.22 | 51.34 | 51.92 | 5,954,584 | -0.47(-0.90%) |
Aug 30, 2019 | 52.76 | 52.78 | 51.82 | 52.39 | 6,429,649 | -0.17(-0.33%) |
Aug 29, 2019 | 52.99 | 53.11 | 52.17 | 52.56 | 5,771,507 | +0.09(+0.17%) |
Aug 28, 2019 | 51.98 | 52.92 | 51.72 | 52.47 | 6,599,647 | +0.27(+0.52%) |
Aug 27, 2019 | 52.36 | 52.68 | 51.89 | 52.20 | 6,339,624 | +0.26(+0.49%) |
Aug 26, 2019 | 52.19 | 52.22 | 51.39 | 51.94 | 4,916,027 | +0.40(+0.78%) |
Aug 23, 2019 | 52.83 | 53.32 | 51.28 | 51.54 | 9,082,675 | -1.41(-2.66%) |
Aug 22, 2019 | 53.02 | 53.34 | 52.39 | 52.95 | 6,167,408 | +0.07(+0.14%) |
Aug 21, 2019 | 52.80 | 52.98 | 52.50 | 52.87 | 5,450,204 | +0.57(+1.09%) |
Aug 20, 2019 | 52.80 | 53.02 | 52.26 | 52.31 | 6,411,646 | -0.55(-1.05%) |
Aug 19, 2019 | 52.51 | 53.11 | 52.51 | 52.86 | 7,475,096 | +0.80(+1.54%) |
Aug 16, 2019 | 52.28 | 52.36 | 51.81 | 52.06 | 9,209,541 | +0.22(+0.43%) |
Aug 15, 2019 | 52.17 | 52.61 | 51.81 | 51.84 | 5,771,945 | -0.21(-0.40%) |
Aug 14, 2019 | 52.51 | 52.60 | 51.88 | 52.04 | 7,740,578 | -0.97(-1.84%) |
Aug 13, 2019 | 52.54 | 53.58 | 52.54 | 53.01 | 5,848,610 | +0.26(+0.50%) |
Aug 12, 2019 | 53.53 | 53.98 | 52.35 | 52.75 | 6,917,523 | -1.04(-1.93%) |
Aug 09, 2019 | 53.34 | 54.19 | 53.06 | 53.79 | 6,346,932 | +0.35(+0.65%) |
Aug 08, 2019 | 52.54 | 53.51 | 52.45 | 53.44 | 6,293,391 | +0.78(+1.47%) |
Aug 07, 2019 | 52.22 | 52.93 | 51.56 | 52.67 | 6,610,621 | -0.08(-0.16%) |
Aug 06, 2019 | 52.32 | 52.89 | 51.65 | 52.75 | 8,552,580 | +0.51(+0.98%) |
Aug 05, 2019 | 53.01 | 53.28 | 51.84 | 52.24 | 8,767,704 | -1.31(-2.45%) |
Aug 02, 2019 | 53.75 | 53.97 | 52.97 | 53.55 | 8,190,490 | -0.43(-0.79%) |
Aug 01, 2019 | 54.14 | 55.06 | 53.66 | 53.98 | 10,018,477 | -0.04(-0.08%) |
Jul 31, 2019 | 54.13 | 55.01 | 52.90 | 54.02 | 12,572,480 | -1.29(-2.34%) |
Jul 30, 2019 | 55.90 | 55.93 | 54.96 | 55.32 | 8,116,775 | -0.64(-1.15%) |
Jul 29, 2019 | 56.14 | 56.40 | 55.49 | 55.96 | 6,756,156 | +0.78(+1.42%) |
Jul 26, 2019 | 54.71 | 55.27 | 54.35 | 55.18 | 5,810,238 | +0.49(+0.90%) |
Jul 25, 2019 | 54.89 | 55.30 | 54.58 | 54.68 | 4,925,749 | -0.26(-0.48%) |
Jul 24, 2019 | 54.81 | 55.09 | 54.28 | 54.94 | 5,569,573 | +0.20(+0.36%) |
Jul 23, 2019 | 53.65 | 54.78 | 53.33 | 54.75 | 9,526,212 | +1.23(+2.30%) |
Jul 22, 2019 | 53.84 | 54.27 | 53.39 | 53.52 | 7,644,273 | -0.11(-0.20%) |
Jul 19, 2019 | 55.67 | 55.68 | 53.52 | 53.62 | 10,765,770 | -1.79(-3.23%) |
Jul 18, 2019 | 54.94 | 55.74 | 54.66 | 55.41 | 4,854,490 | +0.24(+0.43%) |
Jul 17, 2019 | 55.35 | 55.59 | 55.08 | 55.18 | 5,892,676 | -0.02(-0.03%) |
Jul 16, 2019 | 56.12 | 56.23 | 54.83 | 55.19 | 6,759,509 | -0.93(-1.66%) |
Jul 15, 2019 | 55.22 | 56.27 | 55.11 | 56.12 | 9,089,707 | +1.49(+2.73%) |
Jul 12, 2019 | 54.56 | 54.97 | 54.32 | 54.63 | 5,749,716 | +0.06(+0.11%) |
Jul 11, 2019 | 55.25 | 55.56 | 54.04 | 54.57 | 7,074,195 | -1.05(-1.88%) |
Jul 10, 2019 | 56.07 | 56.50 | 55.16 | 55.62 | 4,939,188 | -0.24(-0.43%) |
Jul 09, 2019 | 55.39 | 56.21 | 55.03 | 55.86 | 6,308,590 | +0.22(+0.40%) |
Jul 08, 2019 | 56.29 | 56.45 | 54.71 | 55.64 | 8,722,830 | -0.87(-1.53%) |
Jul 05, 2019 | 56.53 | 57.17 | 56.35 | 56.50 | 4,994,949 | -0.39(-0.68%) |
Jul 03, 2019 | 56.95 | 56.95 | 56.33 | 56.89 | 3,524,469 | +0.13(+0.23%) |
Jul 02, 2019 | 56.59 | 56.84 | 56.03 | 56.76 | 7,289,532 | +0.78(+1.39%) |
Jul 01, 2019 | 56.07 | 56.77 | 55.47 | 55.98 | 7,301,270 | +0.28(+0.50%) |
Jun 28, 2019 | 55.36 | 56.08 | 55.13 | 55.70 | 23,945,266 | +0.40(+0.72%) |
Jun 27, 2019 | 54.94 | 55.56 | 54.63 | 55.31 | 7,273,594 | +0.33(+0.60%) |
Jun 26, 2019 | 56.48 | 56.51 | 54.89 | 54.98 | 11,496,804 | -1.48(-2.63%) |
Jun 25, 2019 | 56.68 | 57.70 | 56.17 | 56.46 | 7,632,852 | -0.30(-0.52%) |
Jun 24, 2019 | 57.00 | 57.29 | 56.64 | 56.76 | 4,868,102 | -0.45(-0.78%) |
Jun 21, 2019 | 56.50 | 57.28 | 56.29 | 57.20 | 10,574,380 | +0.67(+1.18%) |
Jun 20, 2019 | 56.72 | 57.15 | 55.83 | 56.54 | 6,025,932 | +0.26(+0.45%) |
Jun 19, 2019 | 56.09 | 56.40 | 55.77 | 56.28 | 5,631,465 | +0.05(+0.09%) |
Jun 18, 2019 | 55.78 | 56.81 | 55.55 | 56.23 | 8,957,848 | +0.91(+1.64%) |
Jun 17, 2019 | 54.80 | 55.61 | 54.47 | 55.32 | 6,412,808 | +0.61(+1.12%) |
Jun 14, 2019 | 55.17 | 55.22 | 54.58 | 54.71 | 6,469,189 | -0.52(-0.94%) |
Jun 13, 2019 | 54.67 | 55.45 | 54.66 | 55.23 | 5,400,725 | +0.69(+1.27%) |
Jun 12, 2019 | 54.21 | 55.10 | 54.07 | 54.54 | 7,844,759 | +0.56(+1.03%) |
Jun 11, 2019 | 54.01 | 54.58 | 53.86 | 53.98 | 6,299,162 | -0.02(-0.03%) |
Jun 10, 2019 | 53.41 | 54.12 | 53.32 | 54.00 | 7,276,338 | +0.63(+1.18%) |
Jun 07, 2019 | 52.38 | 53.60 | 51.84 | 53.37 | 7,658,857 | +1.32(+2.54%) |
Jun 06, 2019 | 52.64 | 52.92 | 51.92 | 52.05 | 6,100,717 | -0.58(-1.10%) |
Jun 05, 2019 | 52.92 | 52.96 | 51.94 | 52.63 | 6,399,677 | +0.10(+0.19%) |
Jun 04, 2019 | 52.25 | 52.86 | 51.99 | 52.53 | 6,915,488 | +0.37(+0.70%) |
Jun 03, 2019 | 51.04 | 52.63 | 50.78 | 52.16 | 11,204,487 | +1.32(+2.60%) |
May 31, 2019 | 51.27 | 51.50 | 50.78 | 50.84 | 5,965,120 | -0.89(-1.72%) |
May 30, 2019 | 51.83 | 51.98 | 51.30 | 51.73 | 5,279,536 | -0.02(-0.05%) |
May 29, 2019 | 51.95 | 52.05 | 51.32 | 51.76 | 8,808,247 | -0.49(-0.94%) |
May 28, 2019 | 53.34 | 53.73 | 52.23 | 52.25 | 12,025,721 | -2.38(-4.37%) |
May 24, 2019 | 54.96 | 55.11 | 54.27 | 54.63 | 5,139,984 | -0.23(-0.42%) |
May 23, 2019 | 54.52 | 55.10 | 54.21 | 54.86 | 8,212,565 | +0.55(+1.01%) |
May 22, 2019 | 54.12 | 54.55 | 53.68 | 54.31 | 7,058,472 | -0.02(-0.03%) |
May 21, 2019 | 54.08 | 54.49 | 53.75 | 54.33 | 6,267,243 | +0.54(+1.00%) |
May 20, 2019 | 53.90 | 54.09 | 53.55 | 53.79 | 5,477,908 | -0.41(-0.75%) |
May 17, 2019 | 53.72 | 54.90 | 53.58 | 54.20 | 8,155,726 | +0.47(+0.88%) |
May 16, 2019 | 53.57 | 54.48 | 53.49 | 53.72 | 9,224,633 | +0.39(+0.74%) |
May 15, 2019 | 52.82 | 53.72 | 52.59 | 53.33 | 6,589,187 | +0.18(+0.34%) |
May 14, 2019 | 52.47 | 53.59 | 52.35 | 53.15 | 7,590,670 | +0.74(+1.42%) |
May 13, 2019 | 52.61 | 52.70 | 51.58 | 52.41 | 9,974,308 | -1.14(-2.14%) |
May 10, 2019 | 53.94 | 54.13 | 52.37 | 53.55 | 7,289,328 | -0.46(-0.85%) |
May 09, 2019 | 53.55 | 54.30 | 52.89 | 54.01 | 7,489,361 | +0.05(+0.09%) |
May 08, 2019 | 54.05 | 54.26 | 53.26 | 53.96 | 7,970,409 | -0.27(-0.50%) |
May 07, 2019 | 54.76 | 55.13 | 53.85 | 54.23 | 8,915,269 | -1.05(-1.91%) |
May 06, 2019 | 54.17 | 55.37 | 53.94 | 55.28 | 7,719,548 | +0.46(+0.83%) |
May 03, 2019 | 53.88 | 55.32 | 53.82 | 54.83 | 10,802,306 | +1.49(+2.80%) |
May 02, 2019 | 52.85 | 53.41 | 52.43 | 53.33 | 7,022,478 | +0.35(+0.66%) |
May 01, 2019 | 52.94 | 53.58 | 52.65 | 52.98 | 7,076,215 | -0.14(-0.26%) |
Apr 30, 2019 | 53.05 | 53.30 | 52.23 | 53.12 | 8,772,426 | +0.10(+0.18%) |
Apr 29, 2019 | 53.14 | 53.58 | 52.93 | 53.02 | 6,428,815 | -0.19(-0.35%) |
Apr 26, 2019 | 52.62 | 53.35 | 52.52 | 53.21 | 9,972,763 | +0.82(+1.57%) |
Apr 25, 2019 | 51.02 | 52.54 | 50.68 | 52.38 | 9,727,628 | +1.09(+2.13%) |
Apr 24, 2019 | 51.58 | 51.61 | 50.80 | 51.29 | 7,505,893 | -0.20(-0.38%) |
Apr 23, 2019 | 50.69 | 51.74 | 50.55 | 51.49 | 12,595,061 | +0.96(+1.89%) |
Apr 22, 2019 | 51.27 | 51.72 | 50.27 | 50.53 | 14,056,326 | -0.88(-1.72%) |
Apr 18, 2019 | 51.95 | 51.95 | 50.27 | 51.41 | 14,145,579 | -0.25(-0.47%) |
Apr 17, 2019 | 52.74 | 52.84 | 51.58 | 51.66 | 9,657,590 | -1.03(-1.95%) |
Apr 16, 2019 | 53.78 | 54.03 | 52.56 | 52.69 | 7,127,204 | -0.75(-1.41%) |
Apr 15, 2019 | 53.41 | 53.87 | 52.68 | 53.44 | 5,836,068 | +0.12(+0.23%) |
Apr 12, 2019 | 54.52 | 54.59 | 53.15 | 53.32 | 8,540,683 | -0.84(-1.55%) |
Apr 11, 2019 | 55.41 | 55.54 | 53.93 | 54.16 | 7,339,635 | -0.89(-1.62%) |
Apr 10, 2019 | 54.91 | 55.19 | 54.54 | 55.05 | 9,122,318 | +1.07(+1.98%) |
Apr 09, 2019 | 54.94 | 55.23 | 53.85 | 53.98 | 7,233,908 | -1.05(-1.91%) |
Apr 08, 2019 | 55.04 | 55.38 | 54.64 | 55.03 | 6,499,792 | -0.13(-0.24%) |
Apr 05, 2019 | 54.88 | 55.59 | 54.65 | 55.16 | 6,613,082 | +0.57(+1.05%) |
Apr 04, 2019 | 54.42 | 54.92 | 54.34 | 54.59 | 6,996,035 | +0.15(+0.27%) |
Apr 03, 2019 | 54.46 | 54.54 | 54.05 | 54.44 | 8,187,727 | +0.34(+0.63%) |
Apr 02, 2019 | 53.65 | 54.54 | 53.65 | 54.10 | 8,487,742 | +0.29(+0.55%) |
Apr 01, 2019 | 53.53 | 54.10 | 53.29 | 53.81 | 7,221,974 | +0.71(+1.34%) |
Mar 29, 2019 | 53.00 | 53.60 | 52.80 | 53.09 | 11,756,005 | +0.66(+1.26%) |
Mar 28, 2019 | 52.20 | 52.22 | 51.59 | 52.43 | 6,435,594 | +0.44(+0.85%) |
Mar 27, 2019 | 52.38 | 52.73 | 51.83 | 51.99 | 7,215,968 | -0.47(-0.90%) |
Mar 26, 2019 | 52.31 | 53.05 | 52.23 | 52.47 | 7,753,342 | +0.37(+0.71%) |
Mar 25, 2019 | 52.11 | 52.26 | 51.40 | 52.10 | 9,411,822 | +0.02(+0.03%) |
Mar 22, 2019 | 52.97 | 53.17 | 52.02 | 52.08 | 7,238,637 | -0.94(-1.77%) |
Mar 21, 2019 | 52.38 | 53.10 | 51.45 | 53.02 | 11,104,698 | +0.26(+0.50%) |
Mar 20, 2019 | 53.14 | 53.29 | 52.58 | 52.76 | 10,295,309 | -0.73(-1.36%) |
Mar 19, 2019 | 53.09 | 53.98 | 53.00 | 53.49 | 8,400,525 | +0.38(+0.72%) |
Mar 18, 2019 | 53.73 | 53.82 | 52.95 | 53.10 | 9,877,349 | -0.50(-0.93%) |
Mar 15, 2019 | 52.87 | 53.73 | 52.87 | 53.60 | 14,657,386 | +0.69(+1.30%) |
Mar 14, 2019 | 53.12 | 53.33 | 52.56 | 52.91 | 9,744,514 | -0.27(-0.51%) |
Mar 13, 2019 | 52.73 | 53.35 | 52.48 | 53.18 | 7,758,666 | +0.74(+1.42%) |
Mar 12, 2019 | 52.21 | 52.80 | 51.90 | 52.44 | 6,472,576 | +0.40(+0.76%) |
Mar 11, 2019 | 51.26 | 52.21 | 51.02 | 52.04 | 6,437,476 | +0.90(+1.76%) |
Mar 08, 2019 | 50.34 | 51.29 | 50.15 | 51.15 | 9,444,561 | +0.57(+1.12%) |
Mar 07, 2019 | 50.90 | 51.11 | 50.12 | 50.58 | 9,418,277 | -0.32(-0.62%) |
Mar 06, 2019 | 52.13 | 52.25 | 50.77 | 50.90 | 11,672,004 | -1.19(-2.28%) |
Mar 05, 2019 | 52.76 | 53.10 | 52.05 | 52.08 | 8,927,659 | -0.86(-1.62%) |
Mar 04, 2019 | 53.55 | 53.77 | 52.50 | 52.94 | 10,396,442 | -0.45(-0.85%) |