Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.54 | 58.73 | 55.73 | 56.66 | 4,500,242 | +0.52(+0.92%) |
Apr 29, 2020 | 56.33 | 57.29 | 56.11 | 56.14 | 2,590,762 | -0.74(-1.31%) |
Apr 28, 2020 | 56.51 | 57.28 | 56.25 | 56.89 | 2,483,327 | +0.57(+1.01%) |
Apr 27, 2020 | 56.04 | 56.68 | 55.38 | 56.32 | 2,425,997 | +0.87(+1.56%) |
Apr 24, 2020 | 56.16 | 56.16 | 54.71 | 55.45 | 2,177,842 | -0.35(-0.62%) |
Apr 23, 2020 | 55.48 | 56.17 | 55.44 | 55.80 | 1,862,573 | -0.16(-0.28%) |
Apr 22, 2020 | 56.98 | 57.12 | 55.95 | 55.95 | 1,623,501 | -0.73(-1.28%) |
Apr 21, 2020 | 56.97 | 57.30 | 55.82 | 56.68 | 2,791,148 | -0.63(-1.10%) |
Apr 20, 2020 | 56.32 | 58.09 | 56.02 | 57.31 | 2,769,196 | +1.06(+1.89%) |
Apr 17, 2020 | 55.69 | 56.27 | 54.90 | 56.25 | 2,763,223 | +0.77(+1.39%) |
Apr 16, 2020 | 54.90 | 55.74 | 54.27 | 55.48 | 2,960,812 | +1.02(+1.87%) |
Apr 15, 2020 | 55.04 | 55.04 | 54.07 | 54.46 | 2,020,828 | -0.58(-1.05%) |
Apr 14, 2020 | 55.26 | 55.70 | 54.52 | 55.04 | 2,888,489 | +0.71(+1.31%) |
Apr 13, 2020 | 54.02 | 54.50 | 52.94 | 54.33 | 1,845,589 | +0.05(+0.10%) |
Apr 09, 2020 | 52.75 | 55.36 | 52.75 | 54.27 | 3,026,553 | +1.11(+2.08%) |
Apr 08, 2020 | 54.15 | 54.35 | 52.77 | 53.17 | 3,043,190 | -0.94(-1.74%) |
Apr 07, 2020 | 55.19 | 56.26 | 53.65 | 54.11 | 2,907,339 | -0.83(-1.51%) |
Apr 06, 2020 | 55.85 | 55.85 | 53.52 | 54.94 | 3,643,617 | -0.06(-0.11%) |
Apr 03, 2020 | 52.49 | 55.31 | 52.49 | 55.00 | 1,847,351 | +1.96(+3.69%) |
Apr 02, 2020 | 52.15 | 53.62 | 51.59 | 53.05 | 2,482,045 | +0.20(+0.38%) |
Apr 01, 2020 | 51.05 | 53.12 | 50.50 | 52.85 | 2,862,981 | +0.95(+1.83%) |
Mar 31, 2020 | 52.86 | 53.49 | 51.65 | 51.90 | 2,717,953 | -0.80(-1.51%) |
Mar 30, 2020 | 52.23 | 53.20 | 51.71 | 52.69 | 2,213,647 | +1.25(+2.42%) |
Mar 27, 2020 | 49.93 | 52.71 | 49.34 | 51.45 | 2,943,092 | +0.61(+1.21%) |
Mar 26, 2020 | 48.66 | 51.58 | 48.10 | 50.83 | 3,867,202 | +2.24(+4.61%) |
Mar 25, 2020 | 48.44 | 51.27 | 47.33 | 48.59 | 3,838,207 | -0.09(-0.18%) |
Mar 24, 2020 | 47.37 | 49.27 | 46.73 | 48.68 | 3,368,009 | +2.34(+5.06%) |
Mar 23, 2020 | 47.75 | 49.13 | 45.55 | 46.33 | 3,749,029 | -1.95(-4.03%) |
Mar 20, 2020 | 53.18 | 53.23 | 47.87 | 48.28 | 5,510,726 | -4.86(-9.15%) |
Mar 19, 2020 | 59.22 | 59.47 | 52.83 | 53.14 | 5,470,680 | -6.51(-10.92%) |
Mar 18, 2020 | 58.22 | 60.87 | 55.76 | 59.66 | 4,578,183 | -0.22(-0.38%) |
Mar 17, 2020 | 54.84 | 60.01 | 53.82 | 59.88 | 6,007,425 | +5.76(+10.65%) |
Mar 16, 2020 | 50.49 | 56.11 | 50.39 | 54.12 | 4,333,700 | -0.95(-1.73%) |
Mar 13, 2020 | 51.97 | 55.17 | 51.48 | 55.07 | 4,169,457 | +4.73(+9.40%) |
Mar 12, 2020 | 50.62 | 51.90 | 49.17 | 50.34 | 4,424,221 | -3.03(-5.67%) |
Mar 11, 2020 | 53.17 | 53.76 | 52.07 | 53.37 | 2,548,606 | -1.04(-1.91%) |
Mar 10, 2020 | 54.39 | 55.54 | 52.23 | 54.40 | 3,256,766 | +0.42(+0.77%) |
Mar 09, 2020 | 52.09 | 54.65 | 51.90 | 53.99 | 3,186,759 | -0.67(-1.23%) |
Mar 06, 2020 | 53.57 | 54.83 | 53.24 | 54.66 | 2,645,777 | -0.41(-0.74%) |
Mar 05, 2020 | 55.13 | 55.87 | 54.74 | 55.07 | 1,754,098 | -0.77(-1.38%) |
Mar 04, 2020 | 54.80 | 55.89 | 54.50 | 55.84 | 2,780,567 | +1.64(+3.03%) |
Mar 03, 2020 | 54.63 | 55.73 | 53.68 | 54.20 | 2,314,413 | -0.42(-0.78%) |
Mar 02, 2020 | 52.09 | 54.62 | 52.01 | 54.62 | 2,986,726 | +2.80(+5.41%) |
Feb 28, 2020 | 51.42 | 52.04 | 49.45 | 51.82 | 5,282,161 | -0.47(-0.90%) |
Feb 27, 2020 | 53.27 | 53.43 | 52.20 | 52.29 | 3,111,979 | -1.50(-2.79%) |
Feb 26, 2020 | 54.53 | 55.05 | 53.62 | 53.79 | 2,174,299 | -0.53(-0.98%) |
Feb 25, 2020 | 55.41 | 55.61 | 53.88 | 54.32 | 2,965,292 | -0.95(-1.72%) |
Feb 24, 2020 | 55.43 | 55.74 | 54.78 | 55.27 | 2,963,618 | -0.87(-1.56%) |
Feb 21, 2020 | 56.04 | 56.20 | 55.66 | 56.15 | 2,129,598 | -0.13(-0.23%) |
Feb 20, 2020 | 56.37 | 56.63 | 55.79 | 56.27 | 2,459,234 | -0.54(-0.95%) |
Feb 19, 2020 | 57.55 | 57.83 | 56.77 | 56.81 | 1,845,249 | -0.73(-1.27%) |
Feb 18, 2020 | 57.61 | 57.73 | 57.01 | 57.54 | 1,832,543 | -0.48(-0.83%) |
Feb 14, 2020 | 57.48 | 58.23 | 57.34 | 58.02 | 1,829,104 | +0.49(+0.85%) |
Feb 13, 2020 | 56.75 | 57.60 | 56.60 | 57.53 | 2,654,875 | +0.82(+1.45%) |
Feb 12, 2020 | 57.84 | 58.12 | 56.62 | 56.71 | 2,590,690 | -0.08(-0.14%) |
Feb 11, 2020 | 56.20 | 57.05 | 56.11 | 56.79 | 3,035,795 | +0.80(+1.42%) |
Feb 10, 2020 | 54.80 | 56.07 | 54.46 | 55.99 | 3,469,996 | +1.00(+1.82%) |
Feb 07, 2020 | 54.21 | 55.09 | 53.45 | 54.99 | 5,014,925 | +0.61(+1.12%) |
Feb 06, 2020 | 55.03 | 56.88 | 54.11 | 54.38 | 8,939,329 | -5.06(-8.51%) |
Feb 05, 2020 | 58.97 | 59.65 | 58.97 | 59.44 | 2,792,731 | +0.58(+0.99%) |
Feb 04, 2020 | 59.27 | 59.69 | 58.81 | 58.85 | 2,308,427 | -0.14(-0.23%) |
Feb 03, 2020 | 58.77 | 59.32 | 58.57 | 58.99 | 2,185,556 | +0.54(+0.92%) |
Jan 31, 2020 | 59.00 | 59.31 | 58.28 | 58.45 | 3,204,959 | -0.57(-0.97%) |
Jan 30, 2020 | 58.55 | 59.09 | 58.30 | 59.02 | 1,648,810 | +0.39(+0.66%) |
Jan 29, 2020 | 59.08 | 59.15 | 58.60 | 58.64 | 1,957,613 | -0.47(-0.80%) |
Jan 28, 2020 | 59.12 | 59.48 | 59.03 | 59.11 | 1,315,199 | -0.04(-0.07%) |
Jan 27, 2020 | 59.03 | 59.63 | 58.89 | 59.15 | 1,888,135 | -0.27(-0.45%) |
Jan 24, 2020 | 60.61 | 60.61 | 59.22 | 59.42 | 1,758,036 | -0.94(-1.56%) |
Jan 23, 2020 | 59.83 | 60.66 | 59.72 | 60.36 | 1,791,385 | +0.15(+0.26%) |
Jan 22, 2020 | 60.33 | 60.69 | 60.01 | 60.21 | 2,015,803 | -0.29(-0.48%) |
Jan 21, 2020 | 60.59 | 60.85 | 60.25 | 60.50 | 2,538,872 | -0.24(-0.39%) |
Jan 17, 2020 | 60.68 | 60.88 | 60.40 | 60.74 | 2,154,805 | +0.12(+0.20%) |
Jan 16, 2020 | 60.41 | 60.72 | 60.22 | 60.62 | 1,560,716 | +0.40(+0.67%) |
Jan 15, 2020 | 59.98 | 60.52 | 59.88 | 60.22 | 1,631,832 | +0.23(+0.39%) |
Jan 14, 2020 | 59.74 | 59.98 | 59.61 | 59.98 | 1,664,531 | +0.25(+0.42%) |
Jan 13, 2020 | 59.48 | 59.98 | 59.37 | 59.74 | 2,075,047 | +0.38(+0.64%) |
Jan 10, 2020 | 59.37 | 59.58 | 59.28 | 59.36 | 1,655,226 | +0.11(+0.19%) |
Jan 09, 2020 | 59.40 | 59.42 | 58.72 | 59.25 | 1,676,160 | +0.21(+0.36%) |
Jan 08, 2020 | 58.94 | 59.31 | 58.71 | 59.03 | 1,482,451 | +0.07(+0.12%) |
Jan 07, 2020 | 59.40 | 59.98 | 58.82 | 58.96 | 2,814,878 | +0.75(+1.28%) |
Jan 06, 2020 | 58.27 | 58.38 | 57.89 | 58.22 | 1,544,649 | -0.05(-0.09%) |
Jan 03, 2020 | 57.86 | 58.58 | 57.75 | 58.27 | 1,447,623 | +0.31(+0.53%) |
Jan 02, 2020 | 59.24 | 59.34 | 57.74 | 57.96 | 3,150,217 | -1.30(-2.20%) |
Dec 31, 2019 | 58.93 | 59.32 | 58.76 | 59.26 | 1,229,166 | +0.33(+0.55%) |
Dec 30, 2019 | 59.05 | 59.22 | 58.74 | 58.94 | 861,158 | -0.33(-0.55%) |
Dec 27, 2019 | 58.84 | 59.40 | 58.84 | 59.26 | 897,981 | +0.43(+0.73%) |
Dec 26, 2019 | 59.09 | 59.19 | 58.70 | 58.84 | 1,275,942 | -0.23(-0.39%) |
Dec 24, 2019 | 58.97 | 59.23 | 58.75 | 59.07 | 1,053,071 | +0.13(+0.22%) |
Dec 23, 2019 | 58.98 | 59.08 | 58.39 | 58.94 | 2,069,603 | +0.12(+0.20%) |
Dec 20, 2019 | 58.19 | 58.93 | 57.92 | 58.82 | 6,153,185 | +1.59(+2.79%) |
Dec 19, 2019 | 57.36 | 57.53 | 57.03 | 57.23 | 1,559,574 | +0.26(+0.45%) |
Dec 18, 2019 | 56.92 | 57.02 | 56.70 | 56.97 | 1,517,683 | +0.33(+0.58%) |
Dec 17, 2019 | 56.58 | 56.91 | 56.38 | 56.64 | 1,650,431 | -0.15(-0.27%) |
Dec 16, 2019 | 56.96 | 57.06 | 56.49 | 56.80 | 2,384,341 | +0.03(+0.05%) |
Dec 13, 2019 | 56.61 | 57.04 | 56.57 | 56.77 | 1,044,435 | +0.05(+0.09%) |
Dec 12, 2019 | 57.07 | 57.23 | 56.60 | 56.72 | 1,168,629 | +0.03(+0.06%) |
Dec 11, 2019 | 57.07 | 57.13 | 56.58 | 56.69 | 1,701,361 | -0.42(-0.74%) |
Dec 10, 2019 | 57.15 | 57.30 | 56.77 | 57.11 | 1,382,132 | +0.09(+0.15%) |
Dec 09, 2019 | 56.68 | 57.29 | 56.60 | 57.02 | 1,465,107 | +0.27(+0.48%) |
Dec 06, 2019 | 56.48 | 56.95 | 56.41 | 56.75 | 1,161,365 | +0.40(+0.71%) |
Dec 05, 2019 | 56.28 | 56.37 | 55.94 | 56.34 | 1,317,458 | +0.02(+0.03%) |
Dec 04, 2019 | 55.70 | 56.81 | 55.70 | 56.33 | 2,125,457 | +0.07(+0.12%) |
Dec 03, 2019 | 56.05 | 56.27 | 55.78 | 56.26 | 1,801,487 | +0.20(+0.35%) |
Dec 02, 2019 | 55.63 | 56.09 | 55.33 | 56.06 | 1,614,152 | +0.26(+0.46%) |
Nov 29, 2019 | 55.73 | 56.12 | 55.43 | 55.80 | 1,217,847 | +0.07(+0.12%) |
Nov 27, 2019 | 55.73 | 56.01 | 55.49 | 55.73 | 1,828,535 | +0.10(+0.18%) |
Nov 26, 2019 | 54.73 | 55.67 | 54.48 | 55.63 | 2,097,433 | +0.98(+1.79%) |
Nov 25, 2019 | 54.91 | 55.02 | 54.47 | 54.66 | 1,486,034 | -0.14(-0.26%) |
Nov 22, 2019 | 55.19 | 55.44 | 54.64 | 54.80 | 1,146,822 | -0.18(-0.32%) |
Nov 21, 2019 | 55.39 | 55.60 | 54.97 | 54.98 | 1,894,132 | -0.56(-1.01%) |
Nov 20, 2019 | 55.49 | 55.57 | 55.08 | 55.54 | 1,779,125 | +0.05(+0.09%) |
Nov 19, 2019 | 55.52 | 55.61 | 55.32 | 55.49 | 1,260,159 | -0.09(-0.17%) |
Nov 18, 2019 | 55.18 | 55.64 | 54.74 | 55.58 | 1,927,369 | +0.65(+1.19%) |
Nov 15, 2019 | 54.34 | 55.11 | 54.17 | 54.93 | 2,087,047 | +0.52(+0.95%) |
Nov 14, 2019 | 54.83 | 54.94 | 54.18 | 54.41 | 1,883,806 | -0.31(-0.56%) |
Nov 13, 2019 | 54.44 | 54.90 | 54.20 | 54.71 | 2,408,561 | +0.37(+0.69%) |
Nov 12, 2019 | 53.94 | 54.50 | 53.75 | 54.34 | 1,824,766 | +0.42(+0.79%) |
Nov 11, 2019 | 54.22 | 54.26 | 53.55 | 53.92 | 1,208,936 | -0.44(-0.81%) |
Nov 08, 2019 | 54.39 | 54.71 | 54.06 | 54.36 | 1,591,566 | +0.22(+0.41%) |
Nov 07, 2019 | 54.63 | 54.71 | 53.69 | 54.14 | 1,780,449 | -0.58(-1.06%) |
Nov 06, 2019 | 54.41 | 55.31 | 54.34 | 54.71 | 3,569,007 | +0.76(+1.40%) |
Nov 05, 2019 | 54.15 | 54.36 | 53.82 | 53.96 | 1,767,451 | -0.03(-0.06%) |
Nov 04, 2019 | 54.12 | 54.26 | 53.57 | 53.99 | 1,793,925 | -0.10(-0.19%) |
Nov 01, 2019 | 53.92 | 54.38 | 53.76 | 54.09 | 2,193,348 | +0.13(+0.24%) |
Oct 31, 2019 | 54.26 | 54.43 | 53.49 | 53.97 | 2,143,365 | -0.30(-0.55%) |
Oct 30, 2019 | 53.79 | 54.35 | 53.41 | 54.26 | 3,043,386 | +0.86(+1.61%) |
Oct 29, 2019 | 53.52 | 54.67 | 52.29 | 53.41 | 5,634,283 | +1.54(+2.96%) |
Oct 28, 2019 | 51.89 | 52.04 | 51.52 | 51.87 | 3,121,024 | +0.14(+0.28%) |
Oct 25, 2019 | 52.46 | 52.60 | 51.52 | 51.72 | 1,758,375 | -0.65(-1.25%) |
Oct 24, 2019 | 52.63 | 52.63 | 51.87 | 52.38 | 1,216,579 | -0.47(-0.88%) |
Oct 23, 2019 | 52.76 | 52.94 | 52.57 | 52.85 | 1,130,822 | +0.11(+0.21%) |
Oct 22, 2019 | 53.10 | 53.33 | 52.68 | 52.74 | 1,476,976 | -0.36(-0.67%) |
Oct 21, 2019 | 52.86 | 53.42 | 52.63 | 53.09 | 1,593,410 | +0.48(+0.90%) |
Oct 18, 2019 | 52.87 | 53.37 | 52.51 | 52.62 | 2,168,509 | -0.23(-0.43%) |
Oct 17, 2019 | 52.06 | 53.04 | 51.86 | 52.85 | 1,748,629 | +0.75(+1.43%) |
Oct 16, 2019 | 52.68 | 53.02 | 51.94 | 52.10 | 2,359,504 | -0.51(-0.97%) |
Oct 15, 2019 | 53.01 | 53.21 | 52.01 | 52.61 | 1,933,697 | -0.39(-0.74%) |
Oct 14, 2019 | 52.95 | 53.09 | 52.32 | 53.00 | 1,951,709 | +0.22(+0.42%) |
Oct 11, 2019 | 52.88 | 53.19 | 52.50 | 52.78 | 1,455,247 | -0.20(-0.38%) |
Oct 10, 2019 | 52.42 | 53.09 | 52.42 | 52.98 | 1,213,660 | +0.21(+0.40%) |
Oct 09, 2019 | 52.67 | 52.86 | 52.46 | 52.77 | 1,110,434 | +0.24(+0.45%) |
Oct 08, 2019 | 53.22 | 53.26 | 52.51 | 52.53 | 2,005,764 | -0.71(-1.34%) |
Oct 07, 2019 | 53.22 | 53.70 | 52.90 | 53.25 | 1,553,136 | -0.13(-0.24%) |
Oct 04, 2019 | 53.10 | 53.40 | 52.86 | 53.37 | 1,194,263 | +0.36(+0.67%) |
Oct 03, 2019 | 52.89 | 53.23 | 52.34 | 53.02 | 2,075,083 | +0.36(+0.68%) |
Oct 02, 2019 | 53.49 | 53.85 | 52.31 | 52.66 | 1,894,358 | -0.94(-1.76%) |
Oct 01, 2019 | 54.71 | 54.96 | 53.45 | 53.60 | 1,909,152 | -1.06(-1.94%) |
Sep 30, 2019 | 54.45 | 54.89 | 54.29 | 54.66 | 2,451,965 | +0.21(+0.39%) |
Sep 27, 2019 | 54.68 | 54.77 | 54.29 | 54.45 | 2,016,769 | -0.09(-0.17%) |
Sep 26, 2019 | 55.00 | 55.21 | 54.21 | 54.54 | 1,946,302 | +0.13(+0.23%) |
Sep 25, 2019 | 54.38 | 54.78 | 54.21 | 54.42 | 1,665,642 | +0.14(+0.25%) |
Sep 24, 2019 | 53.97 | 54.39 | 53.84 | 54.28 | 2,230,807 | +0.53(+0.98%) |
Sep 23, 2019 | 54.23 | 54.42 | 53.42 | 53.75 | 1,556,930 | -0.38(-0.71%) |
Sep 20, 2019 | 54.30 | 54.60 | 54.09 | 54.14 | 3,407,742 | -0.01(-0.02%) |
Sep 19, 2019 | 54.18 | 54.34 | 53.91 | 54.15 | 1,202,535 | +0.11(+0.20%) |
Sep 18, 2019 | 54.74 | 54.84 | 53.48 | 54.04 | 2,422,220 | -0.46(-0.84%) |
Sep 17, 2019 | 54.21 | 54.88 | 54.11 | 54.49 | 2,023,462 | +0.31(+0.58%) |
Sep 16, 2019 | 53.86 | 54.41 | 53.56 | 54.18 | 1,852,969 | +0.37(+0.68%) |
Sep 13, 2019 | 53.73 | 54.34 | 53.60 | 53.81 | 1,964,030 | -0.30(-0.55%) |
Sep 12, 2019 | 54.76 | 54.76 | 53.92 | 54.11 | 1,367,840 | -0.08(-0.14%) |
Sep 11, 2019 | 53.46 | 54.27 | 53.20 | 54.19 | 2,530,847 | +0.73(+1.37%) |
Sep 10, 2019 | 54.24 | 54.51 | 53.09 | 53.46 | 4,398,844 | -1.05(-1.93%) |
Sep 09, 2019 | 54.58 | 54.75 | 54.04 | 54.51 | 1,835,600 | -0.04(-0.08%) |
Sep 06, 2019 | 54.64 | 54.82 | 54.23 | 54.55 | 3,113,561 | +1.17(+2.20%) |
Sep 05, 2019 | 54.12 | 54.16 | 53.30 | 53.38 | 1,942,870 | -0.42(-0.79%) |
Sep 04, 2019 | 54.09 | 54.28 | 53.35 | 53.81 | 2,547,607 | -0.31(-0.57%) |
Sep 03, 2019 | 53.52 | 54.12 | 53.09 | 54.11 | 2,357,014 | +0.76(+1.43%) |
Aug 30, 2019 | 53.47 | 54.08 | 53.33 | 53.35 | 2,742,274 | +0.35(+0.66%) |
Aug 29, 2019 | 53.03 | 53.18 | 52.49 | 53.00 | 3,535,238 | +0.38(+0.72%) |
Aug 28, 2019 | 52.40 | 52.84 | 52.19 | 52.62 | 2,787,022 | +0.35(+0.66%) |
Aug 27, 2019 | 53.42 | 53.50 | 52.12 | 52.27 | 3,254,276 | -1.30(-2.44%) |
Aug 26, 2019 | 53.40 | 53.82 | 53.14 | 53.58 | 2,877,392 | +0.34(+0.63%) |
Aug 23, 2019 | 53.78 | 53.89 | 52.74 | 53.24 | 3,773,045 | -0.52(-0.97%) |
Aug 22, 2019 | 53.39 | 53.93 | 53.12 | 53.76 | 1,836,252 | +0.44(+0.82%) |
Aug 21, 2019 | 53.49 | 53.73 | 52.89 | 53.33 | 1,618,392 | +0.10(+0.19%) |
Aug 20, 2019 | 54.09 | 54.09 | 52.86 | 53.23 | 2,768,120 | -1.01(-1.86%) |
Aug 19, 2019 | 53.73 | 54.31 | 53.47 | 54.24 | 2,125,009 | +0.55(+1.02%) |
Aug 16, 2019 | 53.78 | 54.22 | 53.38 | 53.69 | 2,944,688 | +0.22(+0.41%) |
Aug 15, 2019 | 52.19 | 53.70 | 51.68 | 53.47 | 4,360,095 | +1.66(+3.20%) |
Aug 14, 2019 | 52.59 | 52.65 | 51.78 | 51.81 | 1,930,923 | -0.97(-1.83%) |
Aug 13, 2019 | 51.99 | 53.01 | 51.88 | 52.78 | 2,717,554 | +0.91(+1.75%) |
Aug 12, 2019 | 52.22 | 52.49 | 51.53 | 51.87 | 2,244,986 | -0.47(-0.90%) |
Aug 09, 2019 | 52.66 | 53.19 | 52.33 | 52.34 | 2,002,526 | -0.26(-0.50%) |
Aug 08, 2019 | 51.36 | 52.69 | 51.24 | 52.60 | 3,494,732 | +0.83(+1.61%) |
Aug 07, 2019 | 51.73 | 52.07 | 50.67 | 51.77 | 3,670,899 | -0.13(-0.26%) |
Aug 06, 2019 | 52.19 | 52.27 | 51.28 | 51.90 | 3,926,065 | -0.08(-0.15%) |
Aug 05, 2019 | 52.72 | 53.15 | 51.79 | 51.98 | 3,705,156 | -1.39(-2.60%) |
Aug 02, 2019 | 53.10 | 53.86 | 52.99 | 53.37 | 3,949,337 | -0.19(-0.36%) |
Aug 01, 2019 | 51.29 | 55.21 | 51.19 | 53.56 | 12,987,319 | +4.55(+9.29%) |
Jul 31, 2019 | 49.03 | 49.38 | 48.26 | 49.01 | 5,833,414 | -0.29(-0.58%) |
Jul 30, 2019 | 49.30 | 49.36 | 48.58 | 49.30 | 2,851,945 | +0.12(+0.24%) |
Jul 29, 2019 | 49.46 | 49.76 | 48.89 | 49.18 | 2,214,153 | -0.26(-0.53%) |
Jul 26, 2019 | 49.25 | 50.07 | 48.99 | 49.44 | 3,310,220 | +0.30(+0.62%) |
Jul 25, 2019 | 48.92 | 49.62 | 48.66 | 49.14 | 3,514,875 | +0.09(+0.19%) |
Jul 24, 2019 | 49.04 | 49.29 | 48.64 | 49.04 | 3,538,494 | +0.04(+0.09%) |
Jul 23, 2019 | 47.81 | 49.24 | 47.76 | 49.00 | 4,319,592 | +1.41(+2.95%) |
Jul 22, 2019 | 47.72 | 47.86 | 47.10 | 47.59 | 2,606,579 | -0.03(-0.07%) |
Jul 19, 2019 | 47.99 | 48.10 | 47.61 | 47.63 | 2,378,274 | -0.34(-0.70%) |
Jul 18, 2019 | 47.27 | 48.49 | 46.94 | 47.97 | 4,054,322 | +0.82(+1.75%) |
Jul 17, 2019 | 46.53 | 47.22 | 46.21 | 47.14 | 2,843,335 | +0.66(+1.41%) |
Jul 16, 2019 | 46.39 | 46.58 | 46.22 | 46.48 | 2,064,525 | +0.19(+0.40%) |
Jul 15, 2019 | 46.00 | 46.63 | 45.97 | 46.30 | 2,303,405 | +0.38(+0.82%) |
Jul 12, 2019 | 46.15 | 46.41 | 45.79 | 45.92 | 1,664,554 | -0.04(-0.09%) |
Jul 11, 2019 | 46.40 | 46.58 | 45.75 | 45.96 | 1,975,319 | -0.15(-0.33%) |
Jul 10, 2019 | 46.42 | 46.58 | 45.99 | 46.11 | 3,067,080 | -0.06(-0.13%) |
Jul 09, 2019 | 46.63 | 46.68 | 45.75 | 46.17 | 3,555,323 | -0.49(-1.05%) |
Jul 08, 2019 | 46.76 | 47.23 | 46.60 | 46.66 | 2,201,751 | -0.29(-0.61%) |
Jul 05, 2019 | 48.29 | 48.32 | 46.18 | 46.95 | 4,932,127 | -0.76(-1.59%) |
Jul 03, 2019 | 44.95 | 48.16 | 44.93 | 47.70 | 6,721,179 | +2.83(+6.30%) |
Jul 02, 2019 | 45.02 | 45.30 | 44.76 | 44.88 | 2,804,682 | -0.06(-0.13%) |
Jul 01, 2019 | 45.38 | 45.83 | 44.82 | 44.93 | 3,078,549 | -0.16(-0.35%) |
Jun 28, 2019 | 44.83 | 45.33 | 44.71 | 45.09 | 3,502,787 | +0.32(+0.71%) |
Jun 27, 2019 | 44.61 | 45.01 | 44.36 | 44.77 | 3,060,190 | -0.22(-0.49%) |
Jun 26, 2019 | 45.17 | 45.52 | 44.43 | 44.99 | 3,891,310 | -0.91(-1.98%) |
Jun 25, 2019 | 46.47 | 46.53 | 45.66 | 45.90 | 3,149,403 | -1.06(-2.26%) |
Jun 24, 2019 | 46.85 | 47.03 | 46.68 | 46.96 | 2,052,588 | +0.17(+0.36%) |
Jun 21, 2019 | 46.53 | 47.61 | 46.39 | 46.79 | 5,074,325 | +0.34(+0.72%) |
Jun 20, 2019 | 46.35 | 46.51 | 45.98 | 46.46 | 1,890,458 | +0.11(+0.24%) |
Jun 19, 2019 | 46.64 | 46.67 | 46.00 | 46.35 | 3,233,233 | -0.37(-0.79%) |
Jun 18, 2019 | 47.76 | 48.14 | 46.62 | 46.72 | 2,252,278 | -0.88(-1.86%) |
Jun 17, 2019 | 47.94 | 48.02 | 47.32 | 47.60 | 1,739,591 | -0.07(-0.14%) |
Jun 14, 2019 | 47.64 | 47.89 | 47.49 | 47.67 | 1,533,523 | +0.02(+0.04%) |
Jun 13, 2019 | 47.41 | 47.81 | 47.27 | 47.65 | 2,105,944 | +0.33(+0.69%) |
Jun 12, 2019 | 47.11 | 47.58 | 47.11 | 47.33 | 2,480,237 | +0.47(+1.01%) |
Jun 11, 2019 | 46.10 | 46.91 | 46.10 | 46.85 | 1,683,574 | +0.75(+1.62%) |
Jun 10, 2019 | 47.28 | 47.31 | 45.86 | 46.10 | 2,016,611 | -1.03(-2.18%) |
Jun 07, 2019 | 47.19 | 47.56 | 47.06 | 47.13 | 1,947,286 | +0.19(+0.39%) |
Jun 06, 2019 | 46.37 | 47.14 | 46.07 | 46.95 | 2,197,181 | +0.64(+1.38%) |
Jun 05, 2019 | 46.54 | 46.59 | 45.84 | 46.31 | 2,318,953 | +0.35(+0.75%) |
Jun 04, 2019 | 45.46 | 46.14 | 45.46 | 45.96 | 2,078,452 | +0.67(+1.49%) |
Jun 03, 2019 | 44.24 | 45.38 | 44.14 | 45.29 | 3,130,318 | +1.04(+2.36%) |
May 31, 2019 | 43.31 | 44.38 | 43.22 | 44.24 | 3,344,552 | +0.87(+2.00%) |
May 30, 2019 | 44.06 | 44.36 | 43.17 | 43.38 | 3,451,091 | -0.59(-1.34%) |
May 29, 2019 | 45.05 | 45.10 | 43.48 | 43.97 | 4,705,288 | -1.47(-3.23%) |
May 28, 2019 | 47.17 | 47.25 | 45.43 | 45.43 | 3,797,635 | -1.67(-3.54%) |
May 24, 2019 | 47.59 | 47.67 | 47.07 | 47.10 | 1,139,975 | -0.44(-0.93%) |
May 23, 2019 | 47.15 | 47.60 | 46.92 | 47.54 | 1,605,523 | +0.22(+0.46%) |
May 22, 2019 | 47.12 | 47.36 | 46.89 | 47.32 | 989,318 | +0.24(+0.51%) |
May 21, 2019 | 47.28 | 47.61 | 47.06 | 47.08 | 1,319,177 | +0.08(+0.18%) |
May 20, 2019 | 47.17 | 47.44 | 46.85 | 47.00 | 1,979,424 | -0.48(-1.02%) |
May 17, 2019 | 47.52 | 48.04 | 47.34 | 47.48 | 1,916,811 | -0.32(-0.66%) |
May 16, 2019 | 47.87 | 48.28 | 47.62 | 47.80 | 1,621,826 | +0.03(+0.05%) |
May 15, 2019 | 47.55 | 48.21 | 47.33 | 47.77 | 1,811,414 | +0.17(+0.35%) |
May 14, 2019 | 48.02 | 48.16 | 47.51 | 47.61 | 2,811,129 | -0.51(-1.06%) |
May 13, 2019 | 48.43 | 48.47 | 47.42 | 48.12 | 3,468,124 | -0.72(-1.47%) |
May 10, 2019 | 48.02 | 48.94 | 47.61 | 48.83 | 2,875,817 | +0.71(+1.47%) |
May 09, 2019 | 47.37 | 48.23 | 47.19 | 48.12 | 2,412,911 | +0.45(+0.94%) |
May 08, 2019 | 47.62 | 47.98 | 46.97 | 47.67 | 2,385,915 | +0.08(+0.18%) |
May 07, 2019 | 47.75 | 47.92 | 47.09 | 47.59 | 2,701,310 | -0.21(-0.44%) |
May 06, 2019 | 46.47 | 47.88 | 46.41 | 47.80 | 3,320,242 | +0.77(+1.65%) |
May 03, 2019 | 47.81 | 47.81 | 46.97 | 47.02 | 3,634,040 | -0.76(-1.59%) |
May 02, 2019 | 47.42 | 48.49 | 46.98 | 47.78 | 7,122,505 | -1.67(-3.38%) |