Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.58 | 51.78 | 51.28 | 51.44 | 1,106,258 | -0.07(-0.13%) |
Jan 30, 2020 | 50.90 | 51.54 | 50.81 | 51.50 | 1,322,543 | +1.85(+3.73%) |
Jan 29, 2020 | 49.71 | 50.09 | 49.58 | 49.65 | 1,531,927 | -1.08(-2.14%) |
Jan 28, 2020 | 50.54 | 50.82 | 50.45 | 50.74 | 2,145,698 | +0.53(+1.06%) |
Jan 27, 2020 | 49.73 | 50.39 | 49.70 | 50.20 | 4,175,002 | -0.76(-1.49%) |
Jan 24, 2020 | 50.07 | 50.98 | 50.04 | 50.96 | 2,774,361 | +1.30(+2.62%) |
Jan 23, 2020 | 49.40 | 49.75 | 49.23 | 49.66 | 2,399,630 | +0.00(+0.00%) |
Jan 22, 2020 | 49.62 | 49.83 | 49.58 | 49.66 | 1,919,255 | -0.13(-0.26%) |
Jan 21, 2020 | 49.59 | 49.79 | 49.40 | 49.79 | 1,153,906 | +0.45(+0.91%) |
Jan 17, 2020 | 49.39 | 49.44 | 49.17 | 49.34 | 989,241 | +0.34(+0.68%) |
Jan 16, 2020 | 48.76 | 49.06 | 48.70 | 49.01 | 1,042,456 | +0.13(+0.26%) |
Jan 15, 2020 | 48.91 | 48.96 | 48.79 | 48.88 | 751,606 | +0.40(+0.83%) |
Jan 14, 2020 | 48.49 | 48.61 | 48.35 | 48.48 | 1,171,905 | -0.15(-0.30%) |
Jan 13, 2020 | 48.40 | 48.70 | 48.31 | 48.62 | 1,267,996 | +0.22(+0.46%) |
Jan 10, 2020 | 48.27 | 48.65 | 48.25 | 48.40 | 1,559,568 | +0.03(+0.07%) |
Jan 09, 2020 | 48.15 | 48.37 | 48.07 | 48.36 | 962,872 | +0.31(+0.64%) |
Jan 08, 2020 | 47.68 | 48.16 | 47.68 | 48.05 | 1,607,203 | -0.21(-0.43%) |
Jan 07, 2020 | 48.39 | 48.54 | 48.19 | 48.26 | 1,467,316 | -0.79(-1.61%) |
Jan 06, 2020 | 48.82 | 49.13 | 48.82 | 49.05 | 762,025 | +0.05(+0.11%) |
Jan 03, 2020 | 48.71 | 49.22 | 48.70 | 49.00 | 724,064 | -0.07(-0.14%) |
Jan 02, 2020 | 49.16 | 49.32 | 48.95 | 49.07 | 857,639 | -0.13(-0.26%) |
Dec 31, 2019 | 49.30 | 49.34 | 48.91 | 49.20 | 751,953 | -0.11(-0.23%) |
Dec 30, 2019 | 49.90 | 49.90 | 49.14 | 49.31 | 818,223 | -0.34(-0.68%) |
Dec 27, 2019 | 49.79 | 49.79 | 49.56 | 49.65 | 819,816 | +0.77(+1.57%) |
Dec 26, 2019 | 49.04 | 49.04 | 48.77 | 48.88 | 467,321 | +0.09(+0.19%) |
Dec 24, 2019 | 48.81 | 48.96 | 48.78 | 48.78 | 434,020 | -0.14(-0.28%) |
Dec 23, 2019 | 49.35 | 49.38 | 48.89 | 48.92 | 1,125,679 | +0.09(+0.18%) |
Dec 20, 2019 | 48.98 | 49.10 | 48.80 | 48.84 | 1,395,257 | +0.15(+0.30%) |
Dec 19, 2019 | 48.45 | 48.76 | 48.35 | 48.69 | 1,634,125 | +0.59(+1.22%) |
Dec 18, 2019 | 48.54 | 48.60 | 47.98 | 48.11 | 3,394,233 | -0.33(-0.68%) |
Dec 17, 2019 | 49.02 | 49.15 | 48.38 | 48.43 | 5,005,515 | -4.84(-9.09%) |
Dec 16, 2019 | 53.18 | 53.41 | 53.04 | 53.28 | 1,069,574 | +0.83(+1.59%) |
Dec 13, 2019 | 52.24 | 52.46 | 52.11 | 52.44 | 1,232,223 | +1.25(+2.44%) |
Dec 12, 2019 | 51.44 | 51.53 | 51.03 | 51.19 | 1,104,562 | -0.12(-0.23%) |
Dec 11, 2019 | 51.43 | 51.56 | 51.23 | 51.32 | 988,417 | -0.28(-0.55%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.54 | 51.60 | 531,891 | -0.22(-0.43%) |
Dec 09, 2019 | 51.76 | 51.88 | 51.59 | 51.82 | 606,465 | +0.35(+0.69%) |
Dec 06, 2019 | 51.44 | 51.62 | 51.26 | 51.47 | 887,795 | +0.39(+0.76%) |
Dec 05, 2019 | 51.07 | 51.11 | 50.84 | 51.08 | 788,417 | -0.14(-0.27%) |
Dec 04, 2019 | 51.10 | 51.27 | 51.02 | 51.22 | 737,532 | +0.28(+0.56%) |
Dec 03, 2019 | 50.77 | 50.96 | 50.72 | 50.94 | 946,556 | -0.08(-0.15%) |
Dec 02, 2019 | 51.00 | 51.04 | 50.59 | 51.01 | 1,014,168 | -0.18(-0.35%) |
Nov 29, 2019 | 50.98 | 51.22 | 50.93 | 51.19 | 371,851 | +0.39(+0.76%) |
Nov 27, 2019 | 50.69 | 50.87 | 50.53 | 50.81 | 924,283 | +0.08(+0.15%) |
Nov 26, 2019 | 50.65 | 50.94 | 50.59 | 50.73 | 852,938 | +0.32(+0.63%) |
Nov 25, 2019 | 50.20 | 50.45 | 50.14 | 50.41 | 1,390,955 | +0.32(+0.64%) |
Nov 22, 2019 | 50.18 | 50.26 | 50.03 | 50.09 | 561,844 | +0.02(+0.03%) |
Nov 21, 2019 | 50.21 | 50.38 | 49.94 | 50.08 | 772,594 | -0.52(-1.02%) |
Nov 20, 2019 | 50.42 | 50.67 | 50.39 | 50.59 | 935,979 | -0.20(-0.39%) |
Nov 19, 2019 | 50.99 | 51.04 | 50.73 | 50.79 | 722,664 | -0.11(-0.22%) |
Nov 18, 2019 | 51.01 | 51.23 | 50.85 | 50.90 | 792,659 | +0.10(+0.20%) |
Nov 15, 2019 | 50.55 | 50.91 | 50.49 | 50.80 | 750,094 | -0.23(-0.46%) |
Nov 14, 2019 | 50.95 | 51.16 | 50.90 | 51.03 | 1,268,246 | -0.34(-0.67%) |
Nov 13, 2019 | 51.18 | 51.41 | 51.05 | 51.38 | 759,409 | +0.50(+0.98%) |
Nov 12, 2019 | 51.13 | 51.17 | 50.77 | 50.88 | 953,493 | -0.36(-0.71%) |
Nov 11, 2019 | 51.13 | 51.27 | 50.98 | 51.24 | 669,718 | -0.36(-0.70%) |
Nov 08, 2019 | 51.73 | 51.90 | 51.41 | 51.60 | 795,878 | +0.25(+0.49%) |
Nov 07, 2019 | 51.69 | 51.71 | 51.28 | 51.35 | 705,748 | -0.62(-1.19%) |
Nov 06, 2019 | 52.12 | 52.17 | 51.88 | 51.97 | 702,448 | +0.82(+1.60%) |
Nov 05, 2019 | 51.00 | 51.19 | 50.88 | 51.15 | 917,815 | +0.40(+0.78%) |
Nov 04, 2019 | 51.25 | 51.35 | 50.67 | 50.76 | 812,880 | -0.66(-1.29%) |
Nov 01, 2019 | 52.00 | 52.02 | 51.30 | 51.42 | 770,778 | -0.31(-0.60%) |
Oct 31, 2019 | 51.61 | 51.73 | 51.32 | 51.73 | 657,800 | +0.35(+0.67%) |
Oct 30, 2019 | 51.26 | 51.42 | 51.03 | 51.38 | 890,349 | +0.77(+1.52%) |
Oct 29, 2019 | 50.35 | 50.81 | 50.26 | 50.61 | 745,108 | +0.28(+0.56%) |
Oct 28, 2019 | 50.49 | 50.62 | 50.22 | 50.33 | 818,381 | -0.33(-0.66%) |
Oct 25, 2019 | 50.80 | 51.00 | 50.64 | 50.67 | 714,086 | -0.37(-0.72%) |
Oct 24, 2019 | 50.67 | 51.13 | 50.65 | 51.03 | 1,480,729 | +0.56(+1.10%) |
Oct 23, 2019 | 50.44 | 50.61 | 50.24 | 50.48 | 1,007,566 | -0.06(-0.12%) |
Oct 22, 2019 | 50.77 | 50.98 | 50.36 | 50.54 | 1,807,063 | -0.05(-0.10%) |
Oct 21, 2019 | 50.63 | 50.94 | 50.52 | 50.59 | 905,353 | -0.73(-1.41%) |
Oct 18, 2019 | 50.99 | 51.37 | 50.90 | 51.31 | 663,389 | +0.09(+0.17%) |
Oct 17, 2019 | 51.55 | 51.57 | 51.18 | 51.23 | 865,486 | +0.50(+0.99%) |
Oct 16, 2019 | 50.70 | 50.85 | 50.40 | 50.72 | 796,451 | +0.87(+1.75%) |
Oct 15, 2019 | 49.79 | 49.99 | 49.69 | 49.85 | 1,266,084 | -0.30(-0.60%) |
Oct 14, 2019 | 50.21 | 50.33 | 49.97 | 50.15 | 844,667 | -0.37(-0.73%) |
Oct 11, 2019 | 50.43 | 50.70 | 50.31 | 50.52 | 964,291 | -0.12(-0.24%) |
Oct 10, 2019 | 50.28 | 50.75 | 50.20 | 50.64 | 731,675 | -0.20(-0.39%) |
Oct 09, 2019 | 50.75 | 50.93 | 50.55 | 50.84 | 723,143 | +0.35(+0.69%) |
Oct 08, 2019 | 50.95 | 51.04 | 50.49 | 50.49 | 910,934 | -0.50(-0.97%) |
Oct 07, 2019 | 50.91 | 51.25 | 50.87 | 50.98 | 751,014 | +0.01(+0.02%) |
Oct 04, 2019 | 50.33 | 50.97 | 50.33 | 50.97 | 1,190,729 | +0.23(+0.45%) |
Oct 03, 2019 | 50.49 | 50.92 | 50.47 | 50.74 | 1,536,200 | +0.26(+0.52%) |
Oct 02, 2019 | 50.91 | 51.04 | 50.27 | 50.48 | 1,381,289 | -0.97(-1.88%) |
Oct 01, 2019 | 51.20 | 51.53 | 50.94 | 51.44 | 2,376,874 | +0.11(+0.22%) |
Sep 30, 2019 | 51.28 | 51.72 | 51.26 | 51.33 | 1,024,638 | -0.29(-0.56%) |
Sep 27, 2019 | 51.81 | 51.82 | 51.45 | 51.62 | 814,660 | -0.21(-0.41%) |
Sep 26, 2019 | 51.66 | 51.91 | 51.64 | 51.84 | 758,084 | +0.42(+0.81%) |
Sep 25, 2019 | 51.50 | 51.58 | 51.15 | 51.42 | 1,125,070 | -0.65(-1.25%) |
Sep 24, 2019 | 51.84 | 52.28 | 51.81 | 52.07 | 750,297 | +0.52(+1.01%) |
Sep 23, 2019 | 51.75 | 51.87 | 51.51 | 51.54 | 687,577 | +0.32(+0.63%) |
Sep 20, 2019 | 51.66 | 51.97 | 51.17 | 51.22 | 1,252,783 | -1.27(-2.42%) |
Sep 19, 2019 | 52.43 | 52.70 | 52.40 | 52.49 | 729,794 | -0.03(-0.07%) |
Sep 18, 2019 | 52.36 | 52.59 | 52.25 | 52.53 | 1,003,284 | +0.05(+0.10%) |
Sep 17, 2019 | 52.02 | 52.65 | 52.01 | 52.48 | 1,142,407 | +0.85(+1.64%) |
Sep 16, 2019 | 51.90 | 51.91 | 51.39 | 51.63 | 1,028,546 | -0.59(-1.13%) |
Sep 13, 2019 | 52.13 | 52.42 | 52.10 | 52.22 | 621,708 | -0.45(-0.86%) |
Sep 12, 2019 | 52.31 | 52.83 | 52.29 | 52.67 | 739,825 | +0.11(+0.21%) |
Sep 11, 2019 | 51.93 | 52.56 | 51.93 | 52.56 | 784,537 | +0.01(+0.02%) |
Sep 10, 2019 | 52.37 | 52.58 | 52.21 | 52.55 | 923,209 | -1.02(-1.90%) |
Sep 09, 2019 | 53.90 | 53.93 | 53.39 | 53.57 | 940,472 | -0.98(-1.80%) |
Sep 06, 2019 | 54.54 | 54.74 | 54.49 | 54.55 | 509,543 | +0.11(+0.20%) |
Sep 05, 2019 | 54.99 | 55.00 | 54.42 | 54.44 | 763,168 | -0.93(-1.68%) |
Sep 04, 2019 | 54.93 | 55.38 | 54.87 | 55.37 | 555,601 | +0.44(+0.81%) |
Sep 03, 2019 | 54.34 | 54.96 | 54.30 | 54.93 | 763,060 | +0.97(+1.79%) |
Aug 30, 2019 | 54.24 | 54.27 | 53.73 | 53.96 | 771,808 | +0.19(+0.35%) |
Aug 29, 2019 | 54.07 | 54.07 | 53.51 | 53.77 | 1,046,530 | +0.28(+0.53%) |
Aug 28, 2019 | 53.53 | 53.67 | 53.31 | 53.49 | 1,418,315 | +0.23(+0.43%) |
Aug 27, 2019 | 52.77 | 53.46 | 52.75 | 53.26 | 1,044,371 | +0.73(+1.40%) |
Aug 26, 2019 | 52.39 | 52.63 | 52.36 | 52.53 | 430,191 | +0.35(+0.67%) |
Aug 23, 2019 | 52.65 | 53.00 | 52.05 | 52.18 | 771,808 | -0.53(-1.00%) |
Aug 22, 2019 | 52.48 | 52.75 | 52.35 | 52.71 | 706,168 | -0.12(-0.23%) |
Aug 21, 2019 | 52.80 | 53.04 | 52.74 | 52.83 | 757,995 | +0.24(+0.45%) |
Aug 20, 2019 | 52.90 | 52.95 | 52.43 | 52.59 | 743,373 | -0.21(-0.40%) |
Aug 19, 2019 | 52.55 | 52.92 | 52.49 | 52.80 | 731,635 | +0.65(+1.24%) |
Aug 16, 2019 | 51.72 | 52.25 | 51.55 | 52.15 | 1,042,385 | +0.88(+1.72%) |
Aug 15, 2019 | 51.43 | 51.61 | 51.11 | 51.27 | 1,206,596 | +0.49(+0.96%) |
Aug 14, 2019 | 50.79 | 51.36 | 50.72 | 50.78 | 1,230,250 | -0.03(-0.05%) |
Aug 13, 2019 | 50.47 | 50.83 | 50.45 | 50.81 | 945,129 | +0.01(+0.02%) |
Aug 12, 2019 | 50.66 | 50.91 | 50.61 | 50.80 | 667,842 | +0.53(+1.05%) |
Aug 09, 2019 | 50.49 | 50.61 | 50.04 | 50.27 | 929,986 | -0.20(-0.39%) |
Aug 08, 2019 | 49.98 | 50.52 | 49.92 | 50.47 | 626,436 | +0.14(+0.27%) |
Aug 07, 2019 | 49.67 | 50.43 | 49.60 | 50.33 | 732,833 | +0.42(+0.83%) |
Aug 06, 2019 | 49.96 | 50.14 | 49.64 | 49.92 | 750,314 | +0.18(+0.36%) |
Aug 05, 2019 | 50.51 | 50.58 | 49.54 | 49.74 | 758,268 | -1.00(-1.97%) |
Aug 02, 2019 | 51.30 | 51.32 | 50.52 | 50.74 | 800,939 | -0.46(-0.89%) |
Aug 01, 2019 | 50.99 | 51.55 | 50.99 | 51.20 | 923,027 | +0.25(+0.48%) |
Jul 31, 2019 | 51.11 | 51.60 | 50.53 | 50.95 | 880,093 | -0.81(-1.56%) |
Jul 30, 2019 | 52.03 | 52.12 | 51.64 | 51.76 | 633,255 | -0.33(-0.63%) |
Jul 29, 2019 | 52.14 | 52.30 | 51.88 | 52.09 | 541,561 | +0.43(+0.84%) |
Jul 26, 2019 | 51.36 | 51.66 | 51.32 | 51.66 | 607,076 | +0.05(+0.10%) |
Jul 25, 2019 | 51.87 | 51.95 | 51.29 | 51.60 | 918,058 | -1.14(-2.15%) |
Jul 24, 2019 | 52.94 | 53.09 | 52.66 | 52.74 | 695,114 | -0.35(-0.65%) |
Jul 23, 2019 | 53.49 | 53.49 | 53.04 | 53.09 | 476,912 | -0.14(-0.25%) |
Jul 22, 2019 | 53.16 | 53.24 | 52.99 | 53.22 | 448,070 | +0.37(+0.71%) |
Jul 19, 2019 | 53.42 | 53.48 | 52.82 | 52.85 | 621,707 | -0.81(-1.50%) |
Jul 18, 2019 | 53.47 | 53.72 | 53.33 | 53.66 | 967,099 | +0.18(+0.33%) |
Jul 17, 2019 | 53.75 | 53.84 | 53.38 | 53.48 | 519,469 | -0.04(-0.08%) |
Jul 16, 2019 | 53.65 | 53.71 | 53.44 | 53.52 | 580,077 | +0.26(+0.49%) |
Jul 15, 2019 | 53.34 | 53.54 | 53.16 | 53.26 | 476,504 | +0.14(+0.26%) |
Jul 12, 2019 | 53.07 | 53.22 | 52.90 | 53.12 | 637,164 | -0.05(-0.10%) |
Jul 11, 2019 | 53.35 | 53.39 | 52.97 | 53.17 | 499,008 | +0.05(+0.10%) |
Jul 10, 2019 | 53.13 | 53.41 | 53.10 | 53.12 | 573,930 | -0.19(-0.35%) |
Jul 09, 2019 | 53.12 | 53.35 | 53.09 | 53.31 | 848,133 | -0.51(-0.95%) |
Jul 08, 2019 | 53.71 | 53.84 | 53.56 | 53.82 | 562,424 | +0.20(+0.36%) |
Jul 05, 2019 | 53.49 | 53.72 | 53.11 | 53.62 | 520,115 | -0.45(-0.83%) |
Jul 03, 2019 | 54.17 | 54.33 | 54.06 | 54.07 | 466,074 | +0.64(+1.19%) |
Jul 02, 2019 | 52.82 | 53.53 | 52.82 | 53.44 | 981,875 | +0.84(+1.60%) |
Jul 01, 2019 | 52.77 | 52.77 | 52.27 | 52.60 | 900,949 | +0.08(+0.15%) |
Jun 28, 2019 | 52.42 | 52.69 | 52.30 | 52.52 | 570,498 | +0.25(+0.49%) |
Jun 27, 2019 | 52.10 | 52.35 | 52.10 | 52.27 | 670,652 | -0.08(-0.15%) |
Jun 26, 2019 | 52.72 | 52.79 | 52.33 | 52.34 | 793,647 | -0.61(-1.15%) |
Jun 25, 2019 | 53.21 | 53.30 | 52.94 | 52.95 | 515,630 | -0.38(-0.72%) |
Jun 24, 2019 | 53.26 | 53.44 | 53.12 | 53.33 | 594,810 | +0.51(+0.96%) |
Jun 21, 2019 | 52.33 | 52.96 | 52.29 | 52.83 | 1,002,708 | +0.08(+0.16%) |
Jun 20, 2019 | 52.88 | 53.06 | 52.74 | 52.74 | 848,121 | -0.22(-0.42%) |
Jun 19, 2019 | 52.71 | 53.10 | 52.63 | 52.96 | 919,810 | +0.13(+0.24%) |
Jun 18, 2019 | 53.41 | 53.41 | 52.80 | 52.83 | 1,571,722 | -0.11(-0.21%) |
Jun 17, 2019 | 52.96 | 53.07 | 52.83 | 52.94 | 589,192 | -0.12(-0.22%) |
Jun 14, 2019 | 52.78 | 53.12 | 52.77 | 53.06 | 578,521 | -0.07(-0.13%) |
Jun 13, 2019 | 53.10 | 53.26 | 52.93 | 53.13 | 778,580 | -0.40(-0.74%) |
Jun 12, 2019 | 53.49 | 53.77 | 53.48 | 53.53 | 994,462 | +0.43(+0.81%) |
Jun 11, 2019 | 53.13 | 53.14 | 52.93 | 53.10 | 713,853 | +0.32(+0.61%) |
Jun 10, 2019 | 52.62 | 52.79 | 52.49 | 52.77 | 731,166 | -0.22(-0.42%) |
Jun 07, 2019 | 52.83 | 53.16 | 52.82 | 52.99 | 733,447 | +0.38(+0.72%) |
Jun 06, 2019 | 52.43 | 52.72 | 52.35 | 52.61 | 755,503 | +0.32(+0.62%) |
Jun 05, 2019 | 52.27 | 52.50 | 52.16 | 52.29 | 742,831 | +0.27(+0.52%) |
Jun 04, 2019 | 52.03 | 52.07 | 51.66 | 52.02 | 775,005 | -0.12(-0.23%) |
Jun 03, 2019 | 51.92 | 52.21 | 51.77 | 52.14 | 951,693 | +0.52(+1.00%) |
May 31, 2019 | 51.60 | 51.80 | 51.50 | 51.62 | 745,954 | -0.66(-1.26%) |
May 30, 2019 | 52.05 | 52.33 | 52.01 | 52.28 | 721,654 | +0.43(+0.83%) |
May 29, 2019 | 51.55 | 51.87 | 51.34 | 51.85 | 1,078,424 | -0.06(-0.11%) |
May 28, 2019 | 52.33 | 52.67 | 51.90 | 51.91 | 968,533 | -0.58(-1.11%) |
May 24, 2019 | 52.47 | 52.62 | 52.30 | 52.49 | 842,355 | +0.64(+1.23%) |
May 23, 2019 | 51.77 | 51.94 | 51.66 | 51.86 | 1,239,291 | -0.08(-0.15%) |
May 22, 2019 | 51.72 | 52.13 | 51.65 | 51.94 | 2,191,362 | +0.64(+1.26%) |
May 21, 2019 | 51.64 | 51.69 | 51.21 | 51.29 | 1,097,354 | -0.12(-0.23%) |
May 20, 2019 | 51.35 | 51.69 | 51.33 | 51.41 | 560,255 | -0.16(-0.31%) |
May 17, 2019 | 51.67 | 51.79 | 51.52 | 51.57 | 766,131 | -0.02(-0.03%) |
May 16, 2019 | 51.36 | 51.86 | 51.24 | 51.59 | 1,127,459 | +0.44(+0.86%) |
May 15, 2019 | 50.79 | 51.24 | 50.74 | 51.15 | 695,042 | +0.51(+1.00%) |
May 14, 2019 | 50.70 | 50.93 | 50.60 | 50.64 | 883,137 | -0.51(-0.99%) |
May 13, 2019 | 50.98 | 51.21 | 50.94 | 51.15 | 742,203 | -0.21(-0.41%) |
May 10, 2019 | 51.05 | 51.38 | 50.79 | 51.36 | 1,013,681 | +0.43(+0.85%) |
May 09, 2019 | 50.99 | 51.12 | 50.68 | 50.93 | 997,743 | -0.10(-0.20%) |
May 08, 2019 | 51.16 | 51.23 | 50.92 | 51.03 | 958,513 | +0.41(+0.80%) |
May 07, 2019 | 50.96 | 51.05 | 50.45 | 50.62 | 685,183 | -0.60(-1.17%) |
May 06, 2019 | 50.93 | 51.23 | 50.93 | 51.22 | 553,139 | -0.07(-0.13%) |
May 03, 2019 | 51.26 | 51.39 | 51.08 | 51.29 | 702,650 | +0.61(+1.20%) |
May 02, 2019 | 50.99 | 51.03 | 50.66 | 50.68 | 953,101 | +0.01(+0.02%) |
May 01, 2019 | 51.15 | 51.37 | 50.53 | 50.67 | 1,341,332 | -0.46(-0.90%) |
Apr 30, 2019 | 50.70 | 51.22 | 50.60 | 51.13 | 1,073,699 | +0.93(+1.86%) |
Apr 29, 2019 | 50.07 | 50.29 | 50.00 | 50.20 | 1,139,481 | +0.23(+0.45%) |
Apr 26, 2019 | 49.60 | 50.02 | 49.50 | 49.97 | 994,320 | +0.55(+1.12%) |
Apr 25, 2019 | 49.32 | 49.53 | 49.22 | 49.42 | 976,730 | +0.06(+0.12%) |
Apr 24, 2019 | 49.37 | 49.57 | 49.26 | 49.36 | 761,494 | -0.04(-0.09%) |
Apr 23, 2019 | 48.94 | 49.45 | 48.90 | 49.40 | 1,018,687 | +0.05(+0.10%) |
Apr 22, 2019 | 49.50 | 49.74 | 49.26 | 49.35 | 705,186 | -0.11(-0.22%) |
Apr 18, 2019 | 49.67 | 49.73 | 49.23 | 49.46 | 1,111,921 | +1.15(+2.39%) |
Apr 17, 2019 | 47.83 | 48.38 | 47.83 | 48.31 | 905,501 | +0.12(+0.24%) |
Apr 16, 2019 | 48.06 | 48.19 | 48.03 | 48.19 | 511,394 | +0.03(+0.07%) |
Apr 15, 2019 | 48.00 | 48.15 | 47.89 | 48.15 | 601,196 | +0.00(+0.00%) |
Apr 12, 2019 | 47.90 | 48.19 | 47.78 | 48.15 | 615,475 | -0.24(-0.49%) |
Apr 11, 2019 | 48.52 | 48.53 | 48.26 | 48.39 | 599,894 | +0.02(+0.03%) |
Apr 10, 2019 | 48.41 | 48.52 | 48.22 | 48.37 | 683,763 | -0.03(-0.05%) |
Apr 09, 2019 | 48.36 | 48.63 | 48.26 | 48.40 | 801,028 | -0.20(-0.42%) |
Apr 08, 2019 | 48.63 | 48.65 | 48.40 | 48.60 | 764,772 | +0.23(+0.47%) |
Apr 05, 2019 | 48.39 | 48.51 | 48.27 | 48.37 | 671,005 | -0.15(-0.31%) |
Apr 04, 2019 | 48.58 | 48.62 | 48.43 | 48.52 | 707,648 | +0.02(+0.03%) |
Apr 03, 2019 | 48.41 | 48.70 | 48.29 | 48.51 | 944,930 | +0.12(+0.24%) |
Apr 02, 2019 | 48.41 | 48.51 | 48.20 | 48.39 | 1,245,228 | +0.01(+0.02%) |
Apr 01, 2019 | 48.31 | 48.47 | 48.10 | 48.38 | 1,121,998 | -0.16(-0.33%) |
Mar 29, 2019 | 48.47 | 48.56 | 48.23 | 48.54 | 1,093,371 | -0.02(-0.03%) |
Mar 28, 2019 | 48.47 | 48.68 | 48.47 | 48.56 | 1,107,214 | +0.04(+0.09%) |
Mar 27, 2019 | 48.29 | 48.57 | 48.14 | 48.52 | 845,530 | -0.12(-0.24%) |
Mar 26, 2019 | 48.73 | 48.85 | 48.56 | 48.63 | 1,081,283 | +0.46(+0.96%) |
Mar 25, 2019 | 47.90 | 48.20 | 47.88 | 48.17 | 1,291,678 | +0.19(+0.39%) |
Mar 22, 2019 | 47.99 | 48.41 | 47.98 | 47.99 | 1,341,179 | -0.51(-1.06%) |
Mar 21, 2019 | 48.30 | 48.63 | 48.24 | 48.50 | 1,657,658 | +0.45(+0.95%) |
Mar 20, 2019 | 47.82 | 48.24 | 47.73 | 48.05 | 1,458,912 | +0.33(+0.69%) |
Mar 19, 2019 | 47.66 | 47.80 | 47.58 | 47.72 | 1,053,524 | +0.03(+0.07%) |
Mar 18, 2019 | 47.66 | 47.72 | 47.52 | 47.68 | 1,245,753 | -0.09(-0.19%) |
Mar 15, 2019 | 47.64 | 47.81 | 47.30 | 47.78 | 1,755,816 | +0.76(+1.61%) |
Mar 14, 2019 | 46.76 | 47.09 | 46.62 | 47.02 | 1,801,400 | +0.82(+1.77%) |
Mar 13, 2019 | 46.25 | 46.27 | 46.00 | 46.20 | 1,533,654 | +0.48(+1.05%) |
Mar 12, 2019 | 45.43 | 45.89 | 45.43 | 45.72 | 1,741,449 | +0.05(+0.11%) |
Mar 11, 2019 | 45.30 | 45.72 | 45.16 | 45.67 | 1,869,267 | -0.32(-0.69%) |
Mar 08, 2019 | 45.84 | 46.00 | 45.67 | 45.99 | 1,565,442 | +0.61(+1.33%) |
Mar 07, 2019 | 45.53 | 45.58 | 45.25 | 45.39 | 1,116,641 | +0.43(+0.95%) |
Mar 06, 2019 | 45.12 | 45.18 | 44.77 | 44.96 | 1,201,646 | -0.23(-0.50%) |
Mar 05, 2019 | 44.77 | 45.23 | 44.74 | 45.19 | 1,076,637 | +0.54(+1.21%) |
Mar 04, 2019 | 44.66 | 44.67 | 44.39 | 44.65 | 1,423,941 | +0.34(+0.76%) |
Mar 01, 2019 | 44.45 | 44.61 | 44.29 | 44.31 | 1,497,782 | -0.45(-1.01%) |
Feb 28, 2019 | 44.63 | 45.02 | 44.61 | 44.77 | 1,319,001 | +0.05(+0.11%) |
Feb 27, 2019 | 44.29 | 44.83 | 44.29 | 44.71 | 2,480,057 | -1.32(-2.87%) |
Feb 26, 2019 | 45.51 | 46.15 | 45.51 | 46.03 | 1,260,381 | +0.29(+0.62%) |
Feb 25, 2019 | 45.89 | 45.93 | 45.55 | 45.75 | 1,574,790 | -0.46(-1.00%) |
Feb 22, 2019 | 45.75 | 46.27 | 45.71 | 46.21 | 961,977 | -0.47(-1.01%) |
Feb 21, 2019 | 46.81 | 46.83 | 46.52 | 46.68 | 900,496 | +0.12(+0.25%) |
Feb 20, 2019 | 46.30 | 46.56 | 46.24 | 46.56 | 3,598,014 | +0.34(+0.73%) |
Feb 19, 2019 | 45.93 | 46.28 | 45.82 | 46.23 | 1,036,953 | +0.37(+0.81%) |
Feb 15, 2019 | 46.07 | 46.09 | 45.82 | 45.86 | 700,852 | +0.04(+0.09%) |
Feb 14, 2019 | 45.72 | 45.99 | 45.61 | 45.82 | 837,267 | +0.13(+0.28%) |
Feb 13, 2019 | 45.72 | 45.93 | 45.62 | 45.69 | 958,315 | -0.09(-0.20%) |
Feb 12, 2019 | 45.41 | 45.79 | 45.34 | 45.78 | 974,346 | +0.73(+1.63%) |
Feb 11, 2019 | 45.02 | 45.20 | 45.00 | 45.05 | 811,807 | -0.28(-0.63%) |
Feb 08, 2019 | 45.10 | 45.34 | 45.02 | 45.33 | 990,545 | +0.03(+0.07%) |
Feb 07, 2019 | 45.10 | 45.30 | 44.99 | 45.30 | 1,302,170 | +0.20(+0.44%) |
Feb 06, 2019 | 45.35 | 45.40 | 44.96 | 45.10 | 1,299,766 | -0.58(-1.28%) |
Feb 05, 2019 | 45.31 | 45.71 | 45.24 | 45.68 | 1,577,212 | +0.86(+1.92%) |
Feb 04, 2019 | 44.86 | 44.88 | 44.63 | 44.82 | 791,066 | +0.45(+1.02%) |