Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.69 | 46.78 | 45.65 | 46.75 | 3,198,434 | -0.71(-1.50%) |
Feb 27, 2020 | 48.62 | 48.71 | 47.44 | 47.46 | 2,231,433 | -1.18(-2.42%) |
Feb 26, 2020 | 49.04 | 49.37 | 48.62 | 48.64 | 1,429,242 | -0.58(-1.18%) |
Feb 25, 2020 | 49.86 | 50.01 | 49.14 | 49.22 | 1,019,415 | -0.87(-1.73%) |
Feb 24, 2020 | 49.83 | 50.50 | 49.82 | 50.09 | 931,345 | -1.66(-3.22%) |
Feb 21, 2020 | 51.66 | 51.92 | 51.66 | 51.75 | 595,805 | +0.06(+0.12%) |
Feb 20, 2020 | 51.50 | 51.71 | 51.38 | 51.69 | 674,871 | +0.11(+0.22%) |
Feb 19, 2020 | 51.70 | 51.88 | 51.58 | 51.58 | 890,938 | -0.52(-1.01%) |
Feb 18, 2020 | 52.07 | 52.21 | 52.03 | 52.10 | 731,423 | +0.15(+0.30%) |
Feb 14, 2020 | 51.92 | 52.02 | 51.80 | 51.95 | 1,097,330 | -0.13(-0.25%) |
Feb 13, 2020 | 51.73 | 52.16 | 51.69 | 52.08 | 950,606 | -0.09(-0.16%) |
Feb 12, 2020 | 52.10 | 52.28 | 51.93 | 52.16 | 1,156,424 | -0.20(-0.38%) |
Feb 11, 2020 | 52.28 | 52.46 | 52.25 | 52.36 | 892,442 | +0.17(+0.33%) |
Feb 10, 2020 | 52.06 | 52.19 | 52.00 | 52.19 | 461,496 | +0.02(+0.03%) |
Feb 07, 2020 | 52.24 | 52.29 | 52.07 | 52.17 | 588,938 | -0.28(-0.52%) |
Feb 06, 2020 | 52.44 | 52.46 | 52.25 | 52.45 | 814,824 | +0.62(+1.20%) |
Feb 05, 2020 | 51.67 | 51.96 | 51.56 | 51.83 | 900,661 | +0.45(+0.87%) |
Feb 04, 2020 | 51.60 | 51.72 | 51.33 | 51.38 | 846,015 | -0.12(-0.23%) |
Feb 03, 2020 | 51.60 | 51.77 | 51.34 | 51.50 | 1,334,886 | +0.08(+0.15%) |
Jan 31, 2020 | 51.57 | 51.76 | 51.27 | 51.42 | 1,106,512 | -0.07(-0.13%) |
Jan 30, 2020 | 50.89 | 51.53 | 50.80 | 51.49 | 1,322,846 | +1.85(+3.73%) |
Jan 29, 2020 | 49.69 | 50.08 | 49.57 | 49.64 | 1,532,278 | -1.08(-2.14%) |
Jan 28, 2020 | 50.53 | 50.81 | 50.43 | 50.73 | 2,146,190 | +0.53(+1.06%) |
Jan 27, 2020 | 49.72 | 50.37 | 49.69 | 50.19 | 4,175,959 | -0.76(-1.49%) |
Jan 24, 2020 | 50.06 | 50.97 | 50.03 | 50.95 | 2,774,997 | +1.30(+2.62%) |
Jan 23, 2020 | 49.39 | 49.74 | 49.22 | 49.65 | 2,400,180 | +0.00(+0.00%) |
Jan 22, 2020 | 49.61 | 49.82 | 49.57 | 49.65 | 1,919,695 | -0.13(-0.26%) |
Jan 21, 2020 | 49.58 | 49.78 | 49.39 | 49.78 | 1,154,171 | +0.45(+0.91%) |
Jan 17, 2020 | 49.38 | 49.43 | 49.16 | 49.33 | 989,468 | +0.34(+0.68%) |
Jan 16, 2020 | 48.75 | 49.05 | 48.69 | 49.00 | 1,042,695 | +0.13(+0.26%) |
Jan 15, 2020 | 48.89 | 48.95 | 48.78 | 48.87 | 751,778 | +0.40(+0.83%) |
Jan 14, 2020 | 48.48 | 48.60 | 48.34 | 48.46 | 1,172,174 | -0.15(-0.30%) |
Jan 13, 2020 | 48.39 | 48.69 | 48.30 | 48.61 | 1,268,287 | +0.22(+0.46%) |
Jan 10, 2020 | 48.26 | 48.64 | 48.24 | 48.39 | 1,559,926 | +0.03(+0.07%) |
Jan 09, 2020 | 48.14 | 48.36 | 48.06 | 48.35 | 963,093 | +0.31(+0.64%) |
Jan 08, 2020 | 47.67 | 48.15 | 47.67 | 48.04 | 1,607,571 | -0.21(-0.43%) |
Jan 07, 2020 | 48.38 | 48.53 | 48.18 | 48.25 | 1,467,652 | -0.79(-1.61%) |
Jan 06, 2020 | 48.81 | 49.12 | 48.81 | 49.04 | 762,199 | +0.05(+0.11%) |
Jan 03, 2020 | 48.70 | 49.21 | 48.69 | 48.99 | 724,230 | -0.07(-0.14%) |
Jan 02, 2020 | 49.15 | 49.31 | 48.94 | 49.06 | 857,836 | -0.13(-0.26%) |
Dec 31, 2019 | 49.29 | 49.33 | 48.90 | 49.19 | 752,126 | -0.11(-0.23%) |
Dec 30, 2019 | 49.88 | 49.88 | 49.13 | 49.30 | 818,411 | -0.34(-0.68%) |
Dec 27, 2019 | 49.78 | 49.78 | 49.55 | 49.63 | 820,004 | +0.77(+1.57%) |
Dec 26, 2019 | 49.03 | 49.03 | 48.76 | 48.87 | 467,428 | +0.09(+0.19%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.77 | 48.77 | 434,120 | -0.14(-0.28%) |
Dec 23, 2019 | 49.34 | 49.37 | 48.88 | 48.91 | 1,125,937 | +0.09(+0.18%) |
Dec 20, 2019 | 48.97 | 49.09 | 48.79 | 48.83 | 1,395,576 | +0.15(+0.30%) |
Dec 19, 2019 | 48.44 | 48.75 | 48.34 | 48.68 | 1,634,499 | +0.59(+1.22%) |
Dec 18, 2019 | 48.53 | 48.58 | 47.97 | 48.09 | 3,395,011 | -0.33(-0.68%) |
Dec 17, 2019 | 49.01 | 49.14 | 48.37 | 48.42 | 5,006,663 | -4.84(-9.09%) |
Dec 16, 2019 | 53.17 | 53.40 | 53.03 | 53.27 | 1,069,819 | +0.83(+1.59%) |
Dec 13, 2019 | 52.22 | 52.45 | 52.09 | 52.43 | 1,232,505 | +1.25(+2.44%) |
Dec 12, 2019 | 51.43 | 51.52 | 51.02 | 51.18 | 1,104,815 | -0.12(-0.23%) |
Dec 11, 2019 | 51.42 | 51.54 | 51.22 | 51.30 | 988,644 | -0.28(-0.55%) |
Dec 10, 2019 | 51.72 | 51.86 | 51.53 | 51.59 | 532,013 | -0.22(-0.43%) |
Dec 09, 2019 | 51.75 | 51.87 | 51.58 | 51.81 | 606,604 | +0.35(+0.69%) |
Dec 06, 2019 | 51.42 | 51.61 | 51.25 | 51.46 | 887,999 | +0.39(+0.76%) |
Dec 05, 2019 | 51.05 | 51.10 | 50.83 | 51.07 | 788,597 | -0.14(-0.27%) |
Dec 04, 2019 | 51.09 | 51.26 | 51.01 | 51.21 | 737,701 | +0.28(+0.56%) |
Dec 03, 2019 | 50.76 | 50.95 | 50.71 | 50.92 | 946,773 | -0.08(-0.15%) |
Dec 02, 2019 | 50.98 | 51.03 | 50.58 | 51.00 | 1,014,400 | -0.18(-0.35%) |
Nov 29, 2019 | 50.97 | 51.21 | 50.92 | 51.18 | 371,936 | +0.39(+0.76%) |
Nov 27, 2019 | 50.68 | 50.86 | 50.52 | 50.80 | 924,495 | +0.08(+0.15%) |
Nov 26, 2019 | 50.64 | 50.92 | 50.58 | 50.72 | 853,133 | +0.32(+0.63%) |
Nov 25, 2019 | 50.19 | 50.44 | 50.13 | 50.40 | 1,391,274 | +0.32(+0.64%) |
Nov 22, 2019 | 50.17 | 50.25 | 50.02 | 50.08 | 561,973 | +0.02(+0.03%) |
Nov 21, 2019 | 50.20 | 50.37 | 49.93 | 50.06 | 772,772 | -0.52(-1.02%) |
Nov 20, 2019 | 50.41 | 50.66 | 50.38 | 50.58 | 936,194 | -0.20(-0.39%) |
Nov 19, 2019 | 50.98 | 51.03 | 50.72 | 50.78 | 722,830 | -0.11(-0.22%) |
Nov 18, 2019 | 50.99 | 51.22 | 50.83 | 50.89 | 792,841 | +0.10(+0.20%) |
Nov 15, 2019 | 50.54 | 50.90 | 50.48 | 50.79 | 750,266 | -0.23(-0.46%) |
Nov 14, 2019 | 50.93 | 51.15 | 50.89 | 51.02 | 1,268,537 | -0.34(-0.67%) |
Nov 13, 2019 | 51.17 | 51.40 | 51.04 | 51.36 | 759,583 | +0.50(+0.98%) |
Nov 12, 2019 | 51.11 | 51.16 | 50.76 | 50.86 | 953,712 | -0.36(-0.71%) |
Nov 11, 2019 | 51.11 | 51.26 | 50.97 | 51.23 | 669,872 | -0.36(-0.70%) |
Nov 08, 2019 | 51.72 | 51.89 | 51.40 | 51.59 | 796,061 | +0.25(+0.49%) |
Nov 07, 2019 | 51.68 | 51.70 | 51.27 | 51.34 | 705,910 | -0.62(-1.19%) |
Nov 06, 2019 | 52.11 | 52.16 | 51.87 | 51.96 | 702,609 | +0.82(+1.60%) |
Nov 05, 2019 | 50.98 | 51.18 | 50.87 | 51.14 | 918,026 | +0.40(+0.78%) |
Nov 04, 2019 | 51.23 | 51.34 | 50.65 | 50.74 | 813,066 | -0.66(-1.29%) |
Nov 01, 2019 | 51.99 | 52.01 | 51.29 | 51.41 | 770,955 | -0.31(-0.60%) |
Oct 31, 2019 | 51.60 | 51.72 | 51.31 | 51.72 | 657,951 | +0.35(+0.67%) |
Oct 30, 2019 | 51.25 | 51.41 | 51.02 | 51.37 | 890,553 | +0.77(+1.52%) |
Oct 29, 2019 | 50.34 | 50.80 | 50.25 | 50.60 | 745,279 | +0.28(+0.56%) |
Oct 28, 2019 | 50.47 | 50.61 | 50.21 | 50.32 | 818,568 | -0.33(-0.66%) |
Oct 25, 2019 | 50.79 | 50.99 | 50.63 | 50.65 | 714,249 | -0.37(-0.72%) |
Oct 24, 2019 | 50.66 | 51.12 | 50.64 | 51.02 | 1,481,069 | +0.55(+1.10%) |
Oct 23, 2019 | 50.43 | 50.60 | 50.23 | 50.47 | 1,007,797 | -0.06(-0.12%) |
Oct 22, 2019 | 50.76 | 50.97 | 50.35 | 50.53 | 1,807,477 | -0.05(-0.10%) |
Oct 21, 2019 | 50.62 | 50.93 | 50.51 | 50.58 | 905,560 | -0.73(-1.41%) |
Oct 18, 2019 | 50.98 | 51.36 | 50.88 | 51.30 | 663,541 | +0.09(+0.17%) |
Oct 17, 2019 | 51.54 | 51.56 | 51.17 | 51.22 | 865,685 | +0.50(+0.99%) |
Oct 16, 2019 | 50.69 | 50.84 | 50.39 | 50.71 | 796,634 | +0.87(+1.75%) |
Oct 15, 2019 | 49.77 | 49.98 | 49.68 | 49.84 | 1,266,374 | -0.30(-0.60%) |
Oct 14, 2019 | 50.20 | 50.32 | 49.96 | 50.14 | 844,860 | -0.37(-0.73%) |
Oct 11, 2019 | 50.42 | 50.69 | 50.30 | 50.51 | 964,512 | -0.12(-0.24%) |
Oct 10, 2019 | 50.27 | 50.74 | 50.18 | 50.63 | 731,843 | -0.20(-0.39%) |
Oct 09, 2019 | 50.74 | 50.92 | 50.54 | 50.82 | 723,309 | +0.35(+0.69%) |
Oct 08, 2019 | 50.94 | 51.03 | 50.47 | 50.47 | 911,143 | -0.50(-0.97%) |
Oct 07, 2019 | 50.90 | 51.24 | 50.86 | 50.97 | 751,186 | +0.01(+0.02%) |
Oct 04, 2019 | 50.32 | 50.96 | 50.32 | 50.96 | 1,191,002 | +0.23(+0.45%) |
Oct 03, 2019 | 50.47 | 50.91 | 50.46 | 50.73 | 1,536,551 | +0.26(+0.52%) |
Oct 02, 2019 | 50.90 | 51.03 | 50.26 | 50.47 | 1,381,605 | -0.96(-1.88%) |
Oct 01, 2019 | 51.19 | 51.52 | 50.93 | 51.43 | 2,377,419 | +0.11(+0.22%) |
Sep 30, 2019 | 51.27 | 51.71 | 51.25 | 51.32 | 1,024,873 | -0.29(-0.56%) |
Sep 27, 2019 | 51.80 | 51.81 | 51.44 | 51.61 | 814,846 | -0.21(-0.41%) |
Sep 26, 2019 | 51.65 | 51.90 | 51.63 | 51.82 | 758,258 | +0.42(+0.81%) |
Sep 25, 2019 | 51.49 | 51.57 | 51.14 | 51.40 | 1,125,328 | -0.65(-1.25%) |
Sep 24, 2019 | 51.82 | 52.27 | 51.80 | 52.05 | 750,469 | +0.52(+1.01%) |
Sep 23, 2019 | 51.74 | 51.86 | 51.50 | 51.53 | 687,735 | +0.32(+0.63%) |
Sep 20, 2019 | 51.64 | 51.96 | 51.16 | 51.21 | 1,253,070 | -1.27(-2.42%) |
Sep 19, 2019 | 52.42 | 52.69 | 52.39 | 52.48 | 729,961 | -0.03(-0.06%) |
Sep 18, 2019 | 52.35 | 52.57 | 52.24 | 52.52 | 1,003,514 | +0.05(+0.10%) |
Sep 17, 2019 | 52.01 | 52.64 | 51.99 | 52.46 | 1,142,668 | +0.85(+1.64%) |
Sep 16, 2019 | 51.88 | 51.90 | 51.38 | 51.62 | 1,028,782 | -0.59(-1.13%) |
Sep 13, 2019 | 52.12 | 52.41 | 52.09 | 52.21 | 621,850 | -0.45(-0.86%) |
Sep 12, 2019 | 52.30 | 52.81 | 52.28 | 52.66 | 739,995 | +0.11(+0.21%) |
Sep 11, 2019 | 51.92 | 52.55 | 51.92 | 52.55 | 784,716 | +0.01(+0.02%) |
Sep 10, 2019 | 52.36 | 52.57 | 52.19 | 52.54 | 923,421 | -1.02(-1.90%) |
Sep 09, 2019 | 53.89 | 53.92 | 53.38 | 53.56 | 940,687 | -0.98(-1.80%) |
Sep 06, 2019 | 54.53 | 54.73 | 54.47 | 54.54 | 509,659 | +0.11(+0.20%) |
Sep 05, 2019 | 54.97 | 54.99 | 54.41 | 54.43 | 763,343 | -0.93(-1.68%) |
Sep 04, 2019 | 54.91 | 55.37 | 54.85 | 55.36 | 555,728 | +0.44(+0.81%) |
Sep 03, 2019 | 54.33 | 54.95 | 54.28 | 54.91 | 763,235 | +0.96(+1.79%) |
Aug 30, 2019 | 54.23 | 54.26 | 53.72 | 53.95 | 771,984 | +0.19(+0.35%) |
Aug 29, 2019 | 54.06 | 54.06 | 53.50 | 53.76 | 1,046,770 | +0.28(+0.53%) |
Aug 28, 2019 | 53.51 | 53.66 | 53.30 | 53.48 | 1,418,640 | +0.23(+0.43%) |
Aug 27, 2019 | 52.76 | 53.45 | 52.74 | 53.25 | 1,044,610 | +0.73(+1.40%) |
Aug 26, 2019 | 52.38 | 52.62 | 52.34 | 52.52 | 430,290 | +0.35(+0.67%) |
Aug 23, 2019 | 52.63 | 52.98 | 52.04 | 52.16 | 771,984 | -0.53(-1.00%) |
Aug 22, 2019 | 52.46 | 52.74 | 52.34 | 52.69 | 706,329 | -0.12(-0.23%) |
Aug 21, 2019 | 52.79 | 53.03 | 52.73 | 52.81 | 758,169 | +0.24(+0.45%) |
Aug 20, 2019 | 52.89 | 52.93 | 52.42 | 52.57 | 743,543 | -0.21(-0.40%) |
Aug 19, 2019 | 52.54 | 52.91 | 52.48 | 52.79 | 731,803 | +0.65(+1.24%) |
Aug 16, 2019 | 51.71 | 52.23 | 51.54 | 52.14 | 1,042,624 | +0.88(+1.72%) |
Aug 15, 2019 | 51.41 | 51.60 | 51.10 | 51.26 | 1,206,872 | +0.49(+0.96%) |
Aug 14, 2019 | 50.78 | 51.35 | 50.71 | 50.77 | 1,230,532 | -0.03(-0.05%) |
Aug 13, 2019 | 50.46 | 50.82 | 50.44 | 50.80 | 945,346 | +0.01(+0.02%) |
Aug 12, 2019 | 50.65 | 50.90 | 50.59 | 50.79 | 667,995 | +0.53(+1.05%) |
Aug 09, 2019 | 50.47 | 50.60 | 50.03 | 50.26 | 930,199 | -0.20(-0.39%) |
Aug 08, 2019 | 49.97 | 50.51 | 49.91 | 50.46 | 626,579 | +0.14(+0.27%) |
Aug 07, 2019 | 49.66 | 50.41 | 49.58 | 50.32 | 733,001 | +0.42(+0.83%) |
Aug 06, 2019 | 49.95 | 50.13 | 49.63 | 49.91 | 750,486 | +0.18(+0.36%) |
Aug 05, 2019 | 50.50 | 50.57 | 49.53 | 49.73 | 758,442 | -1.00(-1.97%) |
Aug 02, 2019 | 51.29 | 51.30 | 50.51 | 50.73 | 801,123 | -0.46(-0.89%) |
Aug 01, 2019 | 50.98 | 51.53 | 50.97 | 51.19 | 923,238 | +0.25(+0.48%) |
Jul 31, 2019 | 51.10 | 51.59 | 50.51 | 50.94 | 880,294 | -0.80(-1.56%) |
Jul 30, 2019 | 52.02 | 52.11 | 51.63 | 51.75 | 633,400 | -0.33(-0.63%) |
Jul 29, 2019 | 52.13 | 52.29 | 51.87 | 52.08 | 541,685 | +0.43(+0.84%) |
Jul 26, 2019 | 51.35 | 51.64 | 51.30 | 51.64 | 607,215 | +0.05(+0.10%) |
Jul 25, 2019 | 51.86 | 51.94 | 51.28 | 51.59 | 918,269 | -1.14(-2.15%) |
Jul 24, 2019 | 52.92 | 53.08 | 52.65 | 52.73 | 695,274 | -0.35(-0.65%) |
Jul 23, 2019 | 53.48 | 53.48 | 53.02 | 53.08 | 477,022 | -0.14(-0.25%) |
Jul 22, 2019 | 53.15 | 53.23 | 52.97 | 53.21 | 448,173 | +0.37(+0.71%) |
Jul 19, 2019 | 53.41 | 53.47 | 52.81 | 52.84 | 621,849 | -0.80(-1.50%) |
Jul 18, 2019 | 53.46 | 53.71 | 53.31 | 53.64 | 967,320 | +0.18(+0.33%) |
Jul 17, 2019 | 53.74 | 53.83 | 53.36 | 53.47 | 519,588 | -0.04(-0.08%) |
Jul 16, 2019 | 53.63 | 53.69 | 53.42 | 53.51 | 580,209 | +0.26(+0.49%) |
Jul 15, 2019 | 53.33 | 53.52 | 53.15 | 53.24 | 476,613 | +0.14(+0.26%) |
Jul 12, 2019 | 53.06 | 53.21 | 52.89 | 53.11 | 637,310 | -0.05(-0.10%) |
Jul 11, 2019 | 53.34 | 53.38 | 52.96 | 53.16 | 499,122 | +0.05(+0.10%) |
Jul 10, 2019 | 53.12 | 53.40 | 53.08 | 53.11 | 574,062 | -0.19(-0.35%) |
Jul 09, 2019 | 53.11 | 53.33 | 53.08 | 53.30 | 848,327 | -0.51(-0.94%) |
Jul 08, 2019 | 53.70 | 53.83 | 53.54 | 53.80 | 562,552 | +0.19(+0.36%) |
Jul 05, 2019 | 53.48 | 53.71 | 53.10 | 53.61 | 520,234 | -0.45(-0.83%) |
Jul 03, 2019 | 54.16 | 54.31 | 54.05 | 54.06 | 466,180 | +0.64(+1.19%) |
Jul 02, 2019 | 52.80 | 53.52 | 52.80 | 53.42 | 982,100 | +0.84(+1.60%) |
Jul 01, 2019 | 52.75 | 52.76 | 52.26 | 52.58 | 901,156 | +0.08(+0.15%) |
Jun 28, 2019 | 52.41 | 52.68 | 52.28 | 52.51 | 570,629 | +0.25(+0.49%) |
Jun 27, 2019 | 52.09 | 52.34 | 52.08 | 52.25 | 670,806 | -0.08(-0.15%) |
Jun 26, 2019 | 52.71 | 52.78 | 52.32 | 52.33 | 793,829 | -0.61(-1.15%) |
Jun 25, 2019 | 53.19 | 53.28 | 52.93 | 52.94 | 515,748 | -0.38(-0.72%) |
Jun 24, 2019 | 53.24 | 53.43 | 53.11 | 53.32 | 594,947 | +0.51(+0.96%) |
Jun 21, 2019 | 52.32 | 52.95 | 52.28 | 52.81 | 1,002,938 | +0.08(+0.16%) |
Jun 20, 2019 | 52.87 | 53.05 | 52.73 | 52.73 | 848,315 | -0.22(-0.42%) |
Jun 19, 2019 | 52.69 | 53.08 | 52.62 | 52.95 | 920,021 | +0.13(+0.24%) |
Jun 18, 2019 | 53.40 | 53.40 | 52.79 | 52.82 | 1,572,082 | -0.11(-0.21%) |
Jun 17, 2019 | 52.95 | 53.06 | 52.82 | 52.93 | 589,327 | -0.12(-0.22%) |
Jun 14, 2019 | 52.77 | 53.11 | 52.76 | 53.05 | 578,654 | -0.07(-0.13%) |
Jun 13, 2019 | 53.08 | 53.25 | 52.92 | 53.12 | 778,759 | -0.40(-0.74%) |
Jun 12, 2019 | 53.47 | 53.76 | 53.47 | 53.52 | 994,690 | +0.43(+0.81%) |
Jun 11, 2019 | 53.12 | 53.13 | 52.91 | 53.08 | 714,016 | +0.32(+0.61%) |
Jun 10, 2019 | 52.61 | 52.78 | 52.47 | 52.76 | 731,334 | -0.22(-0.42%) |
Jun 07, 2019 | 52.81 | 53.15 | 52.80 | 52.98 | 733,615 | +0.38(+0.72%) |
Jun 06, 2019 | 52.41 | 52.71 | 52.34 | 52.60 | 755,676 | +0.32(+0.62%) |
Jun 05, 2019 | 52.25 | 52.49 | 52.14 | 52.28 | 743,001 | +0.27(+0.52%) |
Jun 04, 2019 | 52.02 | 52.06 | 51.65 | 52.01 | 775,183 | -0.12(-0.23%) |
Jun 03, 2019 | 51.91 | 52.20 | 51.75 | 52.13 | 951,911 | +0.52(+1.00%) |
May 31, 2019 | 51.59 | 51.79 | 51.49 | 51.61 | 746,125 | -0.66(-1.26%) |
May 30, 2019 | 52.03 | 52.32 | 52.00 | 52.27 | 721,820 | +0.43(+0.83%) |
May 29, 2019 | 51.53 | 51.86 | 51.33 | 51.84 | 1,078,671 | -0.06(-0.11%) |
May 28, 2019 | 52.32 | 52.66 | 51.89 | 51.90 | 968,755 | -0.58(-1.11%) |
May 24, 2019 | 52.46 | 52.61 | 52.29 | 52.48 | 842,548 | +0.64(+1.23%) |
May 23, 2019 | 51.75 | 51.92 | 51.65 | 51.85 | 1,239,575 | -0.08(-0.15%) |
May 22, 2019 | 51.71 | 52.12 | 51.64 | 51.92 | 2,191,864 | +0.64(+1.26%) |
May 21, 2019 | 51.63 | 51.68 | 51.20 | 51.28 | 1,097,605 | -0.12(-0.23%) |
May 20, 2019 | 51.34 | 51.68 | 51.32 | 51.40 | 560,383 | -0.16(-0.31%) |
May 17, 2019 | 51.66 | 51.78 | 51.51 | 51.56 | 766,307 | -0.02(-0.03%) |
May 16, 2019 | 51.35 | 51.85 | 51.23 | 51.58 | 1,127,717 | +0.44(+0.86%) |
May 15, 2019 | 50.78 | 51.23 | 50.73 | 51.14 | 695,202 | +0.51(+1.00%) |
May 14, 2019 | 50.69 | 50.91 | 50.58 | 50.63 | 883,339 | -0.51(-0.99%) |
May 13, 2019 | 50.97 | 51.20 | 50.93 | 51.14 | 742,373 | -0.21(-0.41%) |
May 10, 2019 | 51.03 | 51.37 | 50.78 | 51.35 | 1,013,914 | +0.43(+0.85%) |
May 09, 2019 | 50.98 | 51.11 | 50.66 | 50.91 | 997,971 | -0.10(-0.20%) |
May 08, 2019 | 51.15 | 51.22 | 50.91 | 51.02 | 958,733 | +0.41(+0.80%) |
May 07, 2019 | 50.95 | 51.03 | 50.44 | 50.61 | 685,340 | -0.60(-1.17%) |
May 06, 2019 | 50.91 | 51.22 | 50.91 | 51.21 | 553,265 | -0.07(-0.13%) |
May 03, 2019 | 51.25 | 51.38 | 51.07 | 51.28 | 702,812 | +0.61(+1.20%) |
May 02, 2019 | 50.97 | 51.02 | 50.65 | 50.67 | 953,319 | +0.01(+0.02%) |
May 01, 2019 | 51.14 | 51.36 | 50.52 | 50.66 | 1,341,639 | -0.46(-0.90%) |
Apr 30, 2019 | 50.69 | 51.21 | 50.59 | 51.12 | 1,073,945 | +0.93(+1.86%) |
Apr 29, 2019 | 50.06 | 50.28 | 49.98 | 50.19 | 1,139,742 | +0.23(+0.45%) |
Apr 26, 2019 | 49.59 | 50.01 | 49.49 | 49.96 | 994,548 | +0.55(+1.12%) |
Apr 25, 2019 | 49.31 | 49.52 | 49.21 | 49.40 | 976,953 | +0.06(+0.12%) |
Apr 24, 2019 | 49.35 | 49.56 | 49.24 | 49.35 | 761,669 | -0.04(-0.09%) |
Apr 23, 2019 | 48.93 | 49.44 | 48.89 | 49.39 | 1,018,920 | +0.05(+0.10%) |
Apr 22, 2019 | 49.49 | 49.72 | 49.25 | 49.34 | 705,347 | -0.11(-0.22%) |
Apr 18, 2019 | 49.66 | 49.72 | 49.22 | 49.45 | 1,112,176 | +1.15(+2.39%) |
Apr 17, 2019 | 47.82 | 48.37 | 47.82 | 48.29 | 905,708 | +0.12(+0.24%) |
Apr 16, 2019 | 48.05 | 48.18 | 48.02 | 48.18 | 511,512 | +0.03(+0.07%) |
Apr 15, 2019 | 47.99 | 48.14 | 47.88 | 48.14 | 601,334 | +0.00(+0.00%) |
Apr 12, 2019 | 47.89 | 48.18 | 47.76 | 48.14 | 615,616 | -0.24(-0.49%) |
Apr 11, 2019 | 48.51 | 48.52 | 48.25 | 48.38 | 600,031 | +0.02(+0.03%) |
Apr 10, 2019 | 48.40 | 48.50 | 48.21 | 48.36 | 683,920 | -0.03(-0.05%) |
Apr 09, 2019 | 48.35 | 48.61 | 48.25 | 48.39 | 801,211 | -0.20(-0.42%) |
Apr 08, 2019 | 48.61 | 48.64 | 48.39 | 48.59 | 764,948 | +0.23(+0.47%) |
Apr 05, 2019 | 48.38 | 48.50 | 48.26 | 48.36 | 671,159 | -0.15(-0.31%) |
Apr 04, 2019 | 48.57 | 48.61 | 48.42 | 48.51 | 707,811 | +0.02(+0.03%) |
Apr 03, 2019 | 48.40 | 48.69 | 48.28 | 48.50 | 945,146 | +0.12(+0.24%) |
Apr 02, 2019 | 48.40 | 48.50 | 48.19 | 48.38 | 1,245,514 | +0.01(+0.02%) |
Apr 01, 2019 | 48.30 | 48.46 | 48.08 | 48.37 | 1,122,255 | -0.16(-0.33%) |
Mar 29, 2019 | 48.45 | 48.55 | 48.22 | 48.53 | 1,093,622 | -0.02(-0.03%) |
Mar 28, 2019 | 48.46 | 48.67 | 48.45 | 48.55 | 1,107,467 | +0.04(+0.09%) |
Mar 27, 2019 | 48.28 | 48.56 | 48.13 | 48.50 | 845,724 | -0.12(-0.24%) |
Mar 26, 2019 | 48.72 | 48.84 | 48.55 | 48.62 | 1,081,531 | +0.46(+0.96%) |
Mar 25, 2019 | 47.89 | 48.19 | 47.87 | 48.16 | 1,291,974 | +0.19(+0.39%) |
Mar 22, 2019 | 47.98 | 48.40 | 47.97 | 47.98 | 1,341,486 | -0.51(-1.06%) |
Mar 21, 2019 | 48.29 | 48.61 | 48.23 | 48.49 | 1,658,038 | +0.45(+0.95%) |
Mar 20, 2019 | 47.81 | 48.23 | 47.71 | 48.03 | 1,459,246 | +0.33(+0.69%) |
Mar 19, 2019 | 47.65 | 47.79 | 47.57 | 47.71 | 1,053,765 | +0.03(+0.07%) |
Mar 18, 2019 | 47.65 | 47.71 | 47.51 | 47.67 | 1,246,038 | -0.09(-0.19%) |
Mar 15, 2019 | 47.63 | 47.80 | 47.29 | 47.76 | 1,756,218 | +0.76(+1.61%) |
Mar 14, 2019 | 46.75 | 47.08 | 46.61 | 47.01 | 1,801,812 | +0.82(+1.77%) |
Mar 13, 2019 | 46.23 | 46.26 | 45.99 | 46.19 | 1,534,005 | +0.48(+1.05%) |
Mar 12, 2019 | 45.42 | 45.88 | 45.42 | 45.71 | 1,741,848 | +0.05(+0.11%) |
Mar 11, 2019 | 45.28 | 45.70 | 45.15 | 45.66 | 1,869,695 | -0.32(-0.69%) |
Mar 08, 2019 | 45.83 | 45.99 | 45.66 | 45.98 | 1,565,800 | +0.61(+1.33%) |
Mar 07, 2019 | 45.52 | 45.57 | 45.24 | 45.38 | 1,116,897 | +0.43(+0.95%) |
Mar 06, 2019 | 45.11 | 45.17 | 44.76 | 44.95 | 1,201,921 | -0.23(-0.50%) |
Mar 05, 2019 | 44.75 | 45.22 | 44.73 | 45.18 | 1,076,884 | +0.54(+1.21%) |
Mar 04, 2019 | 44.65 | 44.66 | 44.38 | 44.64 | 1,424,267 | +0.34(+0.76%) |