Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.51 | 36.54 | 34.96 | 35.16 | 4,832,387 | -1.49(-4.06%) |
Jan 30, 2020 | 36.61 | 36.81 | 36.30 | 36.65 | 2,946,831 | -0.24(-0.65%) |
Jan 29, 2020 | 37.24 | 37.52 | 36.88 | 36.89 | 2,018,315 | -0.19(-0.51%) |
Jan 28, 2020 | 37.14 | 37.34 | 36.58 | 37.08 | 2,367,573 | +0.33(+0.90%) |
Jan 27, 2020 | 36.77 | 37.17 | 36.56 | 36.75 | 2,568,692 | -0.67(-1.78%) |
Jan 24, 2020 | 38.09 | 38.20 | 37.35 | 37.42 | 2,340,934 | -0.60(-1.58%) |
Jan 23, 2020 | 37.98 | 38.21 | 37.52 | 38.02 | 2,458,188 | -0.12(-0.32%) |
Jan 22, 2020 | 38.02 | 38.57 | 37.96 | 38.14 | 2,132,937 | +0.20(+0.52%) |
Jan 21, 2020 | 38.54 | 38.54 | 37.71 | 37.94 | 3,467,395 | -0.72(-1.85%) |
Jan 17, 2020 | 38.72 | 39.00 | 38.44 | 38.66 | 2,505,313 | -0.02(-0.06%) |
Jan 16, 2020 | 38.53 | 38.69 | 38.18 | 38.68 | 2,844,903 | +0.26(+0.66%) |
Jan 15, 2020 | 37.95 | 38.46 | 37.86 | 38.43 | 3,162,939 | +0.16(+0.41%) |
Jan 14, 2020 | 38.16 | 38.57 | 37.97 | 38.27 | 3,133,753 | +0.18(+0.48%) |
Jan 13, 2020 | 38.23 | 38.48 | 37.77 | 38.09 | 3,849,184 | -0.04(-0.11%) |
Jan 10, 2020 | 37.55 | 38.71 | 37.54 | 38.13 | 6,373,192 | +0.17(+0.45%) |
Jan 09, 2020 | 37.66 | 38.11 | 36.69 | 37.96 | 23,321,642 | -2.66(-6.54%) |
Jan 08, 2020 | 41.19 | 41.58 | 40.37 | 40.61 | 4,527,328 | -0.65(-1.57%) |
Jan 07, 2020 | 40.83 | 41.80 | 40.66 | 41.26 | 3,832,686 | +0.09(+0.22%) |
Jan 06, 2020 | 40.26 | 41.60 | 40.20 | 41.17 | 5,609,762 | +0.72(+1.77%) |
Jan 03, 2020 | 39.96 | 40.61 | 39.86 | 40.46 | 3,859,976 | +0.07(+0.16%) |
Jan 02, 2020 | 42.13 | 42.19 | 40.10 | 40.39 | 6,126,695 | -1.51(-3.61%) |
Dec 31, 2019 | 41.61 | 42.31 | 41.55 | 41.91 | 2,901,426 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.05 | 41.13 | 41.63 | 2,273,853 | -0.26(-0.63%) |
Dec 27, 2019 | 42.19 | 42.44 | 41.70 | 41.90 | 2,504,462 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.50 | 42.10 | 2,863,159 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.10 | 41.55 | 41.77 | 1,062,867 | +0.02(+0.04%) |
Dec 23, 2019 | 41.93 | 41.99 | 41.12 | 41.76 | 2,555,314 | +0.16(+0.40%) |
Dec 20, 2019 | 41.73 | 42.24 | 41.26 | 41.59 | 6,520,914 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.78 | 41.07 | 41.52 | 3,168,299 | -0.31(-0.75%) |
Dec 18, 2019 | 41.88 | 42.39 | 41.63 | 41.83 | 3,846,387 | +0.33(+0.79%) |
Dec 17, 2019 | 40.87 | 41.73 | 40.24 | 41.50 | 4,093,582 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.23 | 40.07 | 40.95 | 4,498,811 | +1.24(+3.13%) |
Dec 13, 2019 | 40.44 | 40.75 | 39.70 | 39.71 | 3,475,413 | -0.69(-1.71%) |
Dec 12, 2019 | 39.36 | 40.47 | 39.21 | 40.40 | 4,729,627 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.23 | 3,940,065 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.51 | 38.93 | 39.51 | 3,929,002 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.63 | 38.24 | 39.51 | 5,739,638 | +1.27(+3.31%) |
Dec 06, 2019 | 38.52 | 38.96 | 38.12 | 38.25 | 4,666,542 | +0.06(+0.15%) |
Dec 05, 2019 | 37.65 | 38.34 | 37.65 | 38.19 | 4,174,224 | +0.67(+1.79%) |
Dec 04, 2019 | 37.46 | 38.08 | 37.37 | 37.52 | 4,379,729 | +0.25(+0.67%) |
Dec 03, 2019 | 37.58 | 37.63 | 36.93 | 37.27 | 4,892,705 | -0.71(-1.88%) |
Dec 02, 2019 | 38.31 | 38.42 | 37.68 | 37.98 | 5,266,244 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.08 | 38.13 | 4,067,661 | -1.06(-2.71%) |
Nov 27, 2019 | 39.09 | 39.39 | 38.79 | 39.20 | 3,964,478 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.73 | 38.78 | 38.99 | 4,845,997 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.56 | 38.13 | 39.26 | 7,114,305 | +1.14(+2.98%) |
Nov 22, 2019 | 38.45 | 38.78 | 37.85 | 38.13 | 5,431,725 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.88 | 37.83 | 38.20 | 6,034,769 | -0.11(-0.28%) |
Nov 20, 2019 | 37.58 | 38.82 | 37.36 | 38.30 | 9,978,342 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.13 | 38.14 | 33,403,146 | -9.23(-19.49%) |
Nov 18, 2019 | 48.05 | 48.05 | 46.45 | 47.37 | 7,508,331 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.39 | 47.92 | 4,424,426 | +1.24(+2.66%) |
Nov 14, 2019 | 46.26 | 47.45 | 46.24 | 46.68 | 5,121,113 | +0.70(+1.52%) |
Nov 13, 2019 | 45.52 | 46.22 | 45.30 | 45.99 | 2,709,805 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.27 | 44.89 | 45.79 | 4,988,276 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,802 | -0.02(-0.05%) |
Nov 08, 2019 | 45.83 | 46.49 | 45.30 | 46.27 | 4,860,581 | +0.24(+0.53%) |
Nov 07, 2019 | 45.18 | 46.57 | 44.99 | 46.03 | 6,094,818 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.59 | 43.63 | 44.12 | 3,936,611 | -0.74(-1.65%) |
Nov 05, 2019 | 44.21 | 45.38 | 44.18 | 44.86 | 3,600,569 | +0.98(+2.24%) |
Nov 04, 2019 | 43.03 | 44.18 | 42.93 | 43.88 | 5,964,718 | +1.62(+3.84%) |
Nov 01, 2019 | 42.08 | 42.70 | 41.97 | 42.25 | 3,829,242 | +0.67(+1.62%) |
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.58 | 3,810,472 | -0.29(-0.70%) |
Oct 30, 2019 | 43.71 | 43.91 | 41.49 | 41.87 | 4,466,781 | -1.86(-4.25%) |
Oct 29, 2019 | 43.38 | 44.17 | 43.04 | 43.73 | 2,986,528 | +0.16(+0.37%) |
Oct 28, 2019 | 44.03 | 44.27 | 43.56 | 43.57 | 2,613,283 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.86 | 42.12 | 43.77 | 2,880,623 | +1.33(+3.13%) |
Oct 24, 2019 | 43.24 | 43.24 | 41.91 | 42.44 | 2,026,604 | -0.76(-1.76%) |
Oct 23, 2019 | 42.53 | 43.40 | 42.21 | 43.20 | 3,156,445 | +0.26(+0.60%) |
Oct 22, 2019 | 41.70 | 42.99 | 41.53 | 42.94 | 2,844,951 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,750,347 | +0.51(+1.25%) |
Oct 18, 2019 | 40.46 | 41.67 | 40.40 | 41.05 | 3,276,836 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.15 | 41.42 | 3,159,037 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,542 | -0.35(-0.84%) |
Oct 15, 2019 | 41.32 | 42.25 | 41.01 | 41.74 | 2,743,371 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.77 | 41.15 | 2,866,580 | -0.59(-1.42%) |
Oct 11, 2019 | 41.79 | 42.29 | 41.09 | 41.74 | 3,807,299 | +0.54(+1.30%) |
Oct 10, 2019 | 40.15 | 41.52 | 40.05 | 41.21 | 5,480,188 | +1.13(+2.81%) |
Oct 09, 2019 | 39.51 | 40.70 | 39.42 | 40.08 | 3,732,988 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.88 | 39.26 | 3,605,521 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.69 | 38.08 | 39.23 | 4,551,965 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.31 | 37.59 | 38.27 | 3,074,291 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,981,358 | +0.32(+0.84%) |
Oct 02, 2019 | 39.43 | 39.49 | 37.17 | 37.46 | 6,598,781 | -2.29(-5.76%) |
Oct 01, 2019 | 40.63 | 41.00 | 39.72 | 39.75 | 3,910,160 | -0.54(-1.33%) |
Sep 30, 2019 | 40.27 | 40.92 | 39.88 | 40.28 | 2,777,453 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,458,274 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.46 | 39.59 | 39.89 | 2,157,595 | -0.49(-1.23%) |
Sep 25, 2019 | 39.89 | 40.70 | 39.82 | 40.38 | 2,190,282 | +0.49(+1.22%) |
Sep 24, 2019 | 40.32 | 40.71 | 39.39 | 39.89 | 2,914,186 | +0.12(+0.31%) |
Sep 23, 2019 | 39.51 | 39.95 | 39.10 | 39.77 | 2,804,070 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.76 | 4,311,134 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.56 | 39.59 | 3,509,463 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.56 | 40.16 | 40.63 | 3,439,379 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.30 | 40.90 | 41.22 | 5,564,030 | -1.88(-4.37%) |
Sep 16, 2019 | 42.27 | 43.17 | 42.21 | 43.10 | 3,534,712 | +0.35(+0.82%) |
Sep 13, 2019 | 43.15 | 43.97 | 42.38 | 42.75 | 3,608,946 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.15 | 41.30 | 42.47 | 5,077,396 | +0.02(+0.06%) |
Sep 11, 2019 | 41.75 | 42.81 | 40.75 | 42.45 | 4,846,348 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.74 | 40.49 | 41.45 | 5,810,007 | +0.03(+0.08%) |
Sep 09, 2019 | 39.00 | 41.69 | 38.73 | 41.42 | 8,712,174 | +2.54(+6.53%) |
Sep 06, 2019 | 38.88 | 39.39 | 38.68 | 38.88 | 4,040,853 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.04 | 38.63 | 6,025,254 | +0.93(+2.46%) |
Sep 04, 2019 | 37.63 | 37.98 | 37.17 | 37.70 | 4,089,774 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.77 | 37.01 | 3,998,635 | -0.83(-2.20%) |
Aug 30, 2019 | 38.06 | 38.61 | 37.74 | 37.84 | 3,140,859 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.12 | 37.48 | 37.80 | 4,282,860 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.14 | 35.69 | 37.03 | 3,853,148 | +1.20(+3.35%) |
Aug 27, 2019 | 36.53 | 36.77 | 35.82 | 35.83 | 3,602,423 | -0.48(-1.32%) |
Aug 26, 2019 | 36.34 | 36.57 | 35.56 | 36.31 | 4,602,175 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.08 | 36.04 | 36.17 | 6,932,173 | -1.72(-4.54%) |
Aug 22, 2019 | 38.03 | 38.65 | 37.27 | 37.90 | 5,309,918 | +0.22(+0.57%) |
Aug 21, 2019 | 36.54 | 37.91 | 35.95 | 37.68 | 9,104,685 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.86 | 35.93 | 18,617,000 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.71 | 36.87 | 38.59 | 7,536,470 | +2.15(+5.91%) |
Aug 16, 2019 | 35.77 | 36.71 | 35.49 | 36.44 | 4,826,692 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.55 | 34.69 | 35.45 | 8,244,393 | -0.67(-1.86%) |
Aug 14, 2019 | 38.12 | 38.13 | 35.83 | 36.12 | 12,811,092 | -4.45(-10.97%) |
Aug 13, 2019 | 39.22 | 42.04 | 38.89 | 40.57 | 7,116,374 | +1.18(+2.99%) |
Aug 12, 2019 | 39.03 | 39.72 | 38.91 | 39.39 | 4,662,908 | +0.11(+0.29%) |
Aug 09, 2019 | 40.01 | 40.01 | 39.04 | 39.28 | 4,125,532 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.09 | 39.88 | 40.15 | 5,441,261 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.57 | 39.18 | 40.48 | 4,441,735 | +0.07(+0.18%) |
Aug 06, 2019 | 39.83 | 40.50 | 39.54 | 40.41 | 3,541,645 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.64 | 38.41 | 39.59 | 4,594,650 | -0.58(-1.45%) |
Aug 02, 2019 | 39.75 | 40.26 | 39.29 | 40.18 | 5,199,879 | +0.42(+1.07%) |
Aug 01, 2019 | 43.20 | 43.20 | 39.38 | 39.75 | 7,378,165 | -3.37(-7.82%) |
Jul 31, 2019 | 42.68 | 43.92 | 42.38 | 43.12 | 7,144,357 | +0.45(+1.05%) |
Jul 30, 2019 | 42.49 | 42.94 | 41.88 | 42.68 | 4,264,252 | -0.13(-0.30%) |
Jul 29, 2019 | 41.85 | 43.00 | 41.85 | 42.80 | 5,942,814 | +0.93(+2.22%) |
Jul 26, 2019 | 40.91 | 41.89 | 40.53 | 41.88 | 3,732,362 | +0.96(+2.35%) |
Jul 25, 2019 | 41.41 | 41.68 | 40.54 | 40.91 | 3,728,212 | -0.42(-1.01%) |
Jul 24, 2019 | 40.73 | 41.55 | 40.55 | 41.33 | 3,893,147 | +0.72(+1.77%) |
Jul 23, 2019 | 39.91 | 40.74 | 39.71 | 40.61 | 5,757,298 | +0.86(+2.16%) |
Jul 22, 2019 | 39.75 | 40.46 | 39.39 | 39.75 | 4,403,205 | +0.26(+0.65%) |
Jul 19, 2019 | 39.09 | 39.87 | 39.08 | 39.50 | 3,319,085 | +0.61(+1.56%) |
Jul 18, 2019 | 38.90 | 39.27 | 38.61 | 38.89 | 3,238,520 | -0.02(-0.06%) |
Jul 17, 2019 | 39.71 | 39.89 | 38.82 | 38.91 | 3,399,865 | -0.99(-2.49%) |
Jul 16, 2019 | 39.55 | 40.18 | 39.36 | 39.91 | 2,985,173 | +0.46(+1.18%) |
Jul 15, 2019 | 39.02 | 39.69 | 39.01 | 39.44 | 3,546,822 | +0.44(+1.13%) |
Jul 12, 2019 | 38.68 | 39.39 | 38.39 | 39.00 | 3,570,623 | +0.47(+1.23%) |
Jul 11, 2019 | 38.02 | 38.70 | 37.84 | 38.53 | 3,971,024 | +0.77(+2.04%) |
Jul 10, 2019 | 38.23 | 38.41 | 37.73 | 37.76 | 4,014,594 | -0.47(-1.24%) |
Jul 09, 2019 | 38.66 | 38.81 | 38.19 | 38.23 | 4,215,220 | -0.42(-1.08%) |
Jul 08, 2019 | 38.66 | 39.02 | 38.45 | 38.65 | 4,566,429 | -0.01(-0.02%) |
Jul 05, 2019 | 38.10 | 38.98 | 38.06 | 38.66 | 3,563,379 | +0.61(+1.60%) |
Jul 03, 2019 | 37.78 | 38.53 | 37.64 | 38.05 | 2,697,107 | +0.33(+0.87%) |
Jul 02, 2019 | 38.31 | 38.46 | 37.46 | 37.72 | 4,290,641 | -0.59(-1.55%) |
Jul 01, 2019 | 38.70 | 39.38 | 37.99 | 38.31 | 7,014,246 | +0.24(+0.63%) |
Jun 28, 2019 | 37.65 | 38.30 | 37.41 | 38.07 | 7,284,626 | +0.58(+1.56%) |
Jun 27, 2019 | 37.21 | 37.84 | 36.88 | 37.49 | 5,357,118 | +0.29(+0.78%) |
Jun 26, 2019 | 37.11 | 37.74 | 36.86 | 37.20 | 6,451,831 | +0.36(+0.98%) |
Jun 25, 2019 | 36.77 | 37.02 | 36.20 | 36.84 | 6,684,929 | +0.02(+0.07%) |
Jun 24, 2019 | 37.78 | 37.86 | 36.64 | 36.81 | 6,610,855 | -1.23(-3.22%) |
Jun 21, 2019 | 37.51 | 38.33 | 37.02 | 38.04 | 7,430,754 | +0.50(+1.34%) |
Jun 20, 2019 | 37.87 | 38.03 | 36.98 | 37.54 | 5,023,952 | -0.01(-0.02%) |
Jun 19, 2019 | 38.07 | 38.13 | 37.39 | 37.54 | 6,347,206 | -0.42(-1.12%) |
Jun 18, 2019 | 38.10 | 38.74 | 37.70 | 37.97 | 4,846,516 | -0.04(-0.11%) |
Jun 17, 2019 | 38.22 | 38.80 | 37.82 | 38.01 | 4,004,588 | -0.24(-0.63%) |
Jun 14, 2019 | 38.98 | 39.15 | 37.95 | 38.25 | 4,973,944 | -0.77(-1.97%) |
Jun 13, 2019 | 38.42 | 39.21 | 38.30 | 39.02 | 4,540,644 | +0.61(+1.58%) |
Jun 12, 2019 | 38.31 | 38.72 | 38.14 | 38.41 | 4,663,943 | +0.02(+0.04%) |
Jun 11, 2019 | 38.67 | 39.08 | 37.97 | 38.39 | 4,048,483 | -0.14(-0.37%) |
Jun 10, 2019 | 38.43 | 39.52 | 38.43 | 38.54 | 7,543,649 | +0.49(+1.29%) |
Jun 07, 2019 | 37.92 | 38.36 | 37.53 | 38.05 | 5,100,676 | +0.17(+0.44%) |
Jun 06, 2019 | 38.22 | 38.62 | 37.18 | 37.88 | 7,731,707 | -0.73(-1.90%) |
Jun 05, 2019 | 39.86 | 40.03 | 37.89 | 38.62 | 9,181,769 | -1.18(-2.96%) |
Jun 04, 2019 | 39.37 | 40.49 | 39.33 | 39.79 | 7,530,090 | +0.09(+0.22%) |
Jun 03, 2019 | 38.95 | 40.53 | 38.81 | 39.71 | 6,105,272 | +0.76(+1.95%) |
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,980 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,100,044 | -0.18(-0.46%) |
May 29, 2019 | 40.05 | 40.87 | 39.50 | 39.89 | 6,872,944 | -0.47(-1.17%) |
May 28, 2019 | 40.35 | 41.17 | 40.01 | 40.36 | 8,334,602 | -0.01(-0.02%) |
May 24, 2019 | 40.24 | 41.14 | 39.80 | 40.37 | 7,035,764 | -0.02(-0.06%) |
May 23, 2019 | 41.79 | 41.90 | 39.98 | 40.39 | 13,085,277 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.72 | 41.86 | 42.20 | 14,369,798 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.57 | 42.76 | 43.55 | 32,882,276 | -6.13(-12.34%) |
May 20, 2019 | 50.13 | 50.66 | 49.50 | 49.68 | 6,398,032 | -0.54(-1.08%) |
May 17, 2019 | 50.05 | 51.04 | 49.58 | 50.22 | 3,732,146 | -0.13(-0.27%) |
May 16, 2019 | 50.88 | 51.15 | 50.10 | 50.36 | 5,079,800 | -0.36(-0.70%) |
May 15, 2019 | 51.44 | 53.41 | 50.34 | 50.71 | 7,367,993 | -1.01(-1.95%) |
May 14, 2019 | 51.07 | 52.35 | 50.11 | 51.72 | 5,979,473 | +0.87(+1.71%) |
May 13, 2019 | 52.30 | 52.40 | 50.23 | 50.86 | 6,373,445 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.16 | 52.96 | 2,838,746 | -1.03(-1.92%) |
May 09, 2019 | 53.63 | 54.21 | 52.80 | 53.99 | 4,445,086 | -0.13(-0.25%) |
May 08, 2019 | 53.30 | 54.84 | 52.89 | 54.12 | 3,510,279 | +0.80(+1.50%) |
May 07, 2019 | 54.11 | 54.13 | 52.87 | 53.33 | 4,580,432 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.59 | 53.76 | 54.41 | 2,684,959 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.80 | 54.58 | 54.64 | 3,325,019 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.72 | 54.50 | 55.39 | 4,154,544 | +0.30(+0.54%) |
May 01, 2019 | 56.19 | 56.52 | 55.08 | 55.09 | 3,538,079 | -1.06(-1.88%) |
Apr 30, 2019 | 57.25 | 57.49 | 55.84 | 56.15 | 4,906,511 | -1.04(-1.82%) |
Apr 29, 2019 | 57.38 | 57.44 | 56.82 | 57.19 | 3,283,977 | +0.01(+0.01%) |
Apr 26, 2019 | 56.15 | 57.42 | 55.37 | 57.18 | 4,264,514 | +0.62(+1.10%) |
Apr 25, 2019 | 57.92 | 58.05 | 56.04 | 56.56 | 5,465,615 | -1.31(-2.27%) |
Apr 24, 2019 | 59.67 | 59.86 | 57.83 | 57.87 | 6,797,485 | -1.74(-2.91%) |
Apr 23, 2019 | 56.86 | 59.94 | 56.38 | 59.60 | 20,389,822 | +6.34(+11.91%) |
Apr 22, 2019 | 55.10 | 55.10 | 52.92 | 53.26 | 6,454,743 | -2.31(-4.15%) |
Apr 18, 2019 | 55.27 | 55.97 | 54.80 | 55.57 | 2,588,898 | +0.43(+0.77%) |
Apr 17, 2019 | 55.87 | 56.16 | 55.13 | 55.14 | 3,116,598 | -0.51(-0.92%) |
Apr 16, 2019 | 54.71 | 55.84 | 54.71 | 55.66 | 3,063,275 | +0.45(+0.82%) |
Apr 15, 2019 | 55.08 | 55.55 | 54.76 | 55.21 | 2,796,863 | +0.14(+0.26%) |
Apr 12, 2019 | 55.72 | 56.13 | 54.81 | 55.06 | 2,840,012 | -0.34(-0.61%) |
Apr 11, 2019 | 56.69 | 56.99 | 55.32 | 55.40 | 3,053,804 | -1.07(-1.89%) |
Apr 10, 2019 | 57.48 | 58.40 | 56.11 | 56.47 | 4,097,788 | -0.74(-1.30%) |
Apr 09, 2019 | 57.16 | 57.67 | 57.02 | 57.21 | 2,416,131 | -0.28(-0.49%) |
Apr 08, 2019 | 56.99 | 58.10 | 56.74 | 57.50 | 3,218,714 | +0.64(+1.13%) |
Apr 05, 2019 | 58.01 | 58.63 | 56.83 | 56.86 | 3,619,569 | -1.15(-1.99%) |
Apr 04, 2019 | 56.35 | 58.03 | 56.24 | 58.01 | 3,162,216 | +1.93(+3.45%) |
Apr 03, 2019 | 56.25 | 56.79 | 55.92 | 56.08 | 2,577,470 | +0.11(+0.20%) |
Apr 02, 2019 | 55.59 | 56.19 | 55.35 | 55.96 | 2,808,014 | +0.52(+0.94%) |
Apr 01, 2019 | 54.73 | 55.50 | 54.57 | 55.44 | 3,170,165 | +1.14(+2.09%) |
Mar 29, 2019 | 54.91 | 55.02 | 54.03 | 54.31 | 3,379,978 | -0.23(-0.42%) |
Mar 28, 2019 | 55.83 | 56.46 | 54.50 | 54.54 | 3,961,364 | -0.69(-1.26%) |
Mar 27, 2019 | 54.57 | 56.01 | 54.57 | 55.23 | 3,687,237 | +0.82(+1.51%) |
Mar 26, 2019 | 54.77 | 55.49 | 53.97 | 54.41 | 3,080,018 | +0.13(+0.25%) |
Mar 25, 2019 | 52.75 | 55.04 | 52.72 | 54.27 | 3,508,065 | +1.34(+2.54%) |
Mar 22, 2019 | 54.01 | 54.23 | 52.78 | 52.93 | 3,193,826 | -1.10(-2.03%) |
Mar 21, 2019 | 53.57 | 54.14 | 53.41 | 54.03 | 3,605,189 | +0.28(+0.51%) |
Mar 20, 2019 | 54.41 | 54.70 | 53.44 | 53.75 | 2,243,465 | -0.82(-1.50%) |
Mar 19, 2019 | 54.35 | 55.01 | 54.24 | 54.57 | 3,297,064 | +0.53(+0.98%) |
Mar 18, 2019 | 53.18 | 54.14 | 52.93 | 54.05 | 2,893,988 | +0.88(+1.66%) |
Mar 15, 2019 | 53.60 | 53.83 | 52.85 | 53.16 | 5,979,740 | -0.38(-0.72%) |
Mar 14, 2019 | 53.19 | 53.76 | 52.77 | 53.55 | 3,195,686 | -0.09(-0.17%) |
Mar 13, 2019 | 54.62 | 54.62 | 53.33 | 53.64 | 4,529,189 | -0.87(-1.59%) |
Mar 12, 2019 | 54.68 | 54.73 | 53.76 | 54.51 | 3,397,755 | +0.12(+0.22%) |
Mar 11, 2019 | 53.01 | 54.42 | 53.00 | 54.39 | 3,338,473 | +1.39(+2.63%) |
Mar 08, 2019 | 53.46 | 53.46 | 52.11 | 53.00 | 4,375,058 | -0.94(-1.74%) |
Mar 07, 2019 | 54.56 | 55.22 | 53.79 | 53.94 | 4,243,622 | -0.82(-1.50%) |
Mar 06, 2019 | 56.31 | 56.70 | 54.32 | 54.76 | 5,322,102 | -1.02(-1.84%) |
Mar 05, 2019 | 52.83 | 56.21 | 52.51 | 55.78 | 14,168,853 | +3.80(+7.31%) |
Mar 04, 2019 | 53.51 | 53.57 | 51.92 | 51.98 | 6,976,200 | -1.27(-2.39%) |
Mar 01, 2019 | 53.48 | 54.38 | 53.20 | 53.26 | 4,592,570 | +0.45(+0.84%) |
Feb 28, 2019 | 53.07 | 53.28 | 52.09 | 52.81 | 6,506,973 | -0.25(-0.47%) |
Feb 27, 2019 | 51.90 | 53.23 | 51.80 | 53.06 | 5,258,281 | +1.27(+2.45%) |
Feb 26, 2019 | 51.70 | 52.41 | 51.13 | 51.79 | 4,070,442 | +0.29(+0.56%) |
Feb 25, 2019 | 50.64 | 52.11 | 50.60 | 51.50 | 6,743,951 | +1.17(+2.31%) |
Feb 22, 2019 | 50.92 | 50.93 | 50.07 | 50.34 | 3,819,320 | -0.66(-1.30%) |
Feb 21, 2019 | 51.37 | 51.84 | 50.89 | 51.00 | 2,342,698 | -0.18(-0.35%) |
Feb 20, 2019 | 51.86 | 52.18 | 51.14 | 51.18 | 2,538,235 | -0.62(-1.19%) |
Feb 19, 2019 | 51.61 | 52.09 | 51.37 | 51.80 | 3,952,450 | +0.24(+0.47%) |
Feb 15, 2019 | 51.93 | 51.96 | 51.12 | 51.56 | 3,252,969 | -0.08(-0.15%) |
Feb 14, 2019 | 51.31 | 52.16 | 50.68 | 51.64 | 3,690,548 | -0.38(-0.72%) |
Feb 13, 2019 | 51.83 | 52.22 | 50.75 | 52.01 | 3,307,218 | +0.30(+0.59%) |
Feb 12, 2019 | 50.77 | 52.16 | 50.62 | 51.71 | 4,244,777 | +1.37(+2.72%) |
Feb 11, 2019 | 50.83 | 50.83 | 49.27 | 50.34 | 5,179,102 | -0.38(-0.76%) |
Feb 08, 2019 | 51.82 | 51.90 | 50.48 | 50.72 | 4,892,050 | -1.31(-2.52%) |
Feb 07, 2019 | 52.02 | 52.58 | 51.64 | 52.04 | 3,784,612 | -0.22(-0.42%) |
Feb 06, 2019 | 52.96 | 53.14 | 52.03 | 52.25 | 2,663,394 | -1.02(-1.92%) |
Feb 05, 2019 | 52.69 | 53.72 | 52.59 | 53.28 | 3,583,886 | +0.81(+1.54%) |
Feb 04, 2019 | 52.11 | 52.65 | 51.63 | 52.47 | 4,284,916 | +0.32(+0.61%) |