Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.52 | 58.67 | 56.49 | 56.56 | 1,548,101 | -2.25(-3.83%) |
Jan 30, 2020 | 59.00 | 59.72 | 58.33 | 58.81 | 995,402 | -0.63(-1.05%) |
Jan 29, 2020 | 60.39 | 60.71 | 59.04 | 59.43 | 763,658 | -0.75(-1.24%) |
Jan 28, 2020 | 59.74 | 60.45 | 59.34 | 60.18 | 1,034,305 | +0.66(+1.12%) |
Jan 27, 2020 | 60.09 | 60.57 | 59.46 | 59.52 | 1,027,158 | -1.56(-2.56%) |
Jan 24, 2020 | 62.76 | 62.89 | 60.42 | 61.08 | 1,031,176 | -1.81(-2.88%) |
Jan 23, 2020 | 63.36 | 63.45 | 62.39 | 62.89 | 1,437,967 | -0.58(-0.91%) |
Jan 22, 2020 | 62.26 | 63.56 | 62.18 | 63.47 | 2,307,553 | +1.28(+2.06%) |
Jan 21, 2020 | 61.66 | 62.95 | 61.66 | 62.19 | 2,547,898 | +0.81(+1.33%) |
Jan 17, 2020 | 60.77 | 61.89 | 60.72 | 61.38 | 1,536,977 | +0.83(+1.37%) |
Jan 16, 2020 | 59.84 | 60.73 | 59.04 | 60.55 | 2,277,639 | -0.50(-0.81%) |
Jan 15, 2020 | 59.95 | 61.27 | 59.92 | 61.04 | 1,756,276 | +0.99(+1.65%) |
Jan 14, 2020 | 60.63 | 61.01 | 59.87 | 60.05 | 1,673,616 | -0.79(-1.29%) |
Jan 13, 2020 | 60.89 | 61.07 | 60.45 | 60.84 | 1,270,365 | +0.13(+0.22%) |
Jan 10, 2020 | 60.70 | 61.08 | 60.31 | 60.71 | 874,162 | +0.08(+0.14%) |
Jan 09, 2020 | 60.77 | 61.30 | 60.53 | 60.62 | 682,014 | -0.01(-0.02%) |
Jan 08, 2020 | 60.72 | 61.30 | 60.47 | 60.63 | 705,876 | +0.01(+0.02%) |
Jan 07, 2020 | 60.71 | 61.35 | 60.49 | 60.62 | 1,465,793 | +0.12(+0.20%) |
Jan 06, 2020 | 60.23 | 60.80 | 59.71 | 60.50 | 659,561 | +0.15(+0.25%) |
Jan 03, 2020 | 59.99 | 60.61 | 59.82 | 60.35 | 838,866 | -0.44(-0.72%) |
Jan 02, 2020 | 61.09 | 61.09 | 60.18 | 60.79 | 561,123 | +0.13(+0.22%) |
Dec 31, 2019 | 60.21 | 60.84 | 60.08 | 60.66 | 554,263 | +0.34(+0.57%) |
Dec 30, 2019 | 60.77 | 60.79 | 60.28 | 60.31 | 373,779 | -0.43(-0.71%) |
Dec 27, 2019 | 60.99 | 61.02 | 60.63 | 60.74 | 483,947 | -0.05(-0.08%) |
Dec 26, 2019 | 60.77 | 60.85 | 60.44 | 60.79 | 583,585 | +0.00(+0.00%) |
Dec 24, 2019 | 60.62 | 61.03 | 60.26 | 60.79 | 282,982 | +0.24(+0.40%) |
Dec 23, 2019 | 60.67 | 60.85 | 60.31 | 60.55 | 814,783 | +0.00(+0.00%) |
Dec 20, 2019 | 61.04 | 61.12 | 60.29 | 60.55 | 2,241,424 | -0.44(-0.72%) |
Dec 19, 2019 | 61.01 | 61.18 | 60.46 | 60.99 | 1,361,179 | -0.23(-0.38%) |
Dec 18, 2019 | 60.99 | 61.28 | 60.34 | 61.22 | 1,610,196 | +0.65(+1.08%) |
Dec 17, 2019 | 60.30 | 60.90 | 60.23 | 60.57 | 1,493,287 | -0.17(-0.28%) |
Dec 16, 2019 | 60.34 | 61.04 | 60.31 | 60.73 | 900,705 | +0.58(+0.96%) |
Dec 13, 2019 | 61.15 | 61.27 | 59.94 | 60.16 | 759,737 | -0.99(-1.61%) |
Dec 12, 2019 | 60.40 | 61.40 | 60.37 | 61.14 | 822,406 | +0.50(+0.83%) |
Dec 11, 2019 | 60.50 | 60.74 | 60.30 | 60.64 | 1,323,347 | +0.02(+0.03%) |
Dec 10, 2019 | 60.78 | 60.97 | 60.38 | 60.62 | 943,960 | +0.02(+0.03%) |
Dec 09, 2019 | 61.55 | 61.81 | 60.58 | 60.60 | 957,758 | -1.31(-2.12%) |
Dec 06, 2019 | 62.91 | 63.23 | 61.57 | 61.92 | 1,085,553 | +0.34(+0.54%) |
Dec 05, 2019 | 61.10 | 61.71 | 60.86 | 61.58 | 1,044,782 | +0.63(+1.04%) |
Dec 04, 2019 | 59.99 | 62.08 | 59.73 | 60.95 | 3,204,419 | -0.41(-0.67%) |
Dec 03, 2019 | 61.17 | 61.68 | 60.75 | 61.36 | 1,292,967 | -0.44(-0.71%) |
Dec 02, 2019 | 62.54 | 62.87 | 61.70 | 61.80 | 1,171,282 | -0.67(-1.07%) |
Nov 29, 2019 | 63.14 | 63.31 | 62.35 | 62.47 | 460,007 | -0.79(-1.25%) |
Nov 27, 2019 | 63.75 | 64.01 | 62.63 | 63.26 | 908,850 | -0.55(-0.86%) |
Nov 26, 2019 | 62.71 | 64.00 | 62.30 | 63.81 | 2,123,982 | +1.74(+2.81%) |
Nov 25, 2019 | 62.58 | 63.05 | 62.05 | 62.07 | 966,465 | -0.59(-0.94%) |
Nov 22, 2019 | 62.41 | 63.07 | 62.33 | 62.65 | 918,405 | +0.36(+0.58%) |
Nov 21, 2019 | 63.08 | 63.30 | 62.14 | 62.29 | 847,518 | -0.31(-0.49%) |
Nov 20, 2019 | 61.67 | 62.98 | 61.67 | 62.60 | 1,370,288 | +0.68(+1.10%) |
Nov 19, 2019 | 62.64 | 62.97 | 61.81 | 61.92 | 1,315,389 | -0.67(-1.07%) |
Nov 18, 2019 | 62.05 | 62.67 | 61.76 | 62.59 | 1,880,631 | +1.89(+3.12%) |
Nov 15, 2019 | 60.81 | 60.84 | 60.39 | 60.70 | 1,111,426 | +0.22(+0.37%) |
Nov 14, 2019 | 60.00 | 60.60 | 59.84 | 60.47 | 1,354,456 | -0.06(-0.09%) |
Nov 13, 2019 | 59.78 | 60.65 | 59.47 | 60.53 | 1,167,450 | +0.43(+0.71%) |
Nov 12, 2019 | 59.26 | 60.19 | 59.11 | 60.10 | 1,635,392 | +1.14(+1.93%) |
Nov 11, 2019 | 58.09 | 59.05 | 57.96 | 58.96 | 1,073,021 | +0.66(+1.13%) |
Nov 08, 2019 | 58.29 | 58.46 | 57.99 | 58.30 | 488,563 | +0.06(+0.10%) |
Nov 07, 2019 | 59.24 | 59.51 | 58.11 | 58.25 | 978,570 | -0.68(-1.15%) |
Nov 06, 2019 | 58.87 | 59.03 | 57.90 | 58.93 | 788,501 | +0.07(+0.11%) |
Nov 05, 2019 | 59.30 | 59.53 | 58.71 | 58.86 | 2,380,093 | -0.26(-0.44%) |
Nov 04, 2019 | 58.82 | 59.29 | 58.36 | 59.12 | 1,611,855 | +0.95(+1.63%) |
Nov 01, 2019 | 57.60 | 58.19 | 57.60 | 58.17 | 931,180 | +1.09(+1.91%) |
Oct 31, 2019 | 56.97 | 57.19 | 56.38 | 57.08 | 1,263,266 | +0.03(+0.05%) |
Oct 30, 2019 | 57.64 | 57.76 | 56.34 | 57.05 | 1,400,843 | -0.76(-1.32%) |
Oct 29, 2019 | 59.23 | 59.23 | 57.78 | 57.82 | 1,220,999 | -0.88(-1.49%) |
Oct 28, 2019 | 58.64 | 59.61 | 58.52 | 58.69 | 2,342,792 | +0.31(+0.53%) |
Oct 25, 2019 | 57.72 | 59.54 | 57.51 | 58.39 | 1,885,870 | +0.92(+1.60%) |
Oct 24, 2019 | 57.01 | 57.97 | 57.01 | 57.46 | 1,964,805 | +0.20(+0.34%) |
Oct 23, 2019 | 60.16 | 60.75 | 56.44 | 57.27 | 4,637,808 | -1.76(-2.98%) |
Oct 22, 2019 | 60.36 | 60.37 | 58.61 | 59.03 | 2,998,245 | -0.06(-0.09%) |
Oct 21, 2019 | 58.80 | 59.22 | 58.34 | 59.09 | 1,535,260 | +0.45(+0.76%) |
Oct 18, 2019 | 58.29 | 58.79 | 58.04 | 58.64 | 1,186,036 | +0.18(+0.30%) |
Oct 17, 2019 | 58.50 | 58.77 | 58.17 | 58.46 | 1,144,147 | +0.17(+0.29%) |
Oct 16, 2019 | 58.32 | 58.68 | 58.09 | 58.29 | 1,691,820 | -0.34(-0.57%) |
Oct 15, 2019 | 58.03 | 58.95 | 57.51 | 58.63 | 1,951,963 | +1.84(+3.23%) |
Oct 14, 2019 | 56.44 | 57.26 | 56.34 | 56.79 | 1,381,716 | -0.45(-0.78%) |
Oct 11, 2019 | 57.74 | 58.58 | 57.23 | 57.24 | 1,295,429 | +0.76(+1.35%) |
Oct 10, 2019 | 56.61 | 57.32 | 56.16 | 56.48 | 937,371 | +0.14(+0.25%) |
Oct 09, 2019 | 55.73 | 56.50 | 55.48 | 56.34 | 1,674,450 | +1.25(+2.27%) |
Oct 08, 2019 | 55.84 | 55.90 | 54.99 | 55.09 | 909,863 | -1.25(-2.22%) |
Oct 07, 2019 | 56.34 | 56.60 | 55.97 | 56.34 | 1,406,966 | -0.29(-0.51%) |
Oct 04, 2019 | 56.34 | 56.73 | 55.83 | 56.63 | 918,182 | +0.37(+0.66%) |
Oct 03, 2019 | 56.14 | 56.34 | 55.43 | 56.25 | 1,356,128 | +0.12(+0.21%) |
Oct 02, 2019 | 56.84 | 56.84 | 55.53 | 56.13 | 2,169,498 | -1.08(-1.88%) |
Oct 01, 2019 | 58.88 | 59.04 | 57.10 | 57.21 | 4,005,545 | -1.45(-2.47%) |
Sep 30, 2019 | 58.19 | 58.92 | 58.04 | 58.66 | 1,411,896 | +0.61(+1.06%) |
Sep 27, 2019 | 58.15 | 58.58 | 57.54 | 58.05 | 2,354,822 | +0.04(+0.06%) |
Sep 26, 2019 | 57.05 | 58.36 | 56.96 | 58.01 | 2,500,100 | +0.96(+1.68%) |
Sep 25, 2019 | 55.40 | 57.14 | 55.36 | 57.05 | 1,925,294 | +1.58(+2.84%) |
Sep 24, 2019 | 56.31 | 56.49 | 55.11 | 55.47 | 1,524,785 | -0.73(-1.30%) |
Sep 23, 2019 | 56.08 | 56.53 | 55.64 | 56.21 | 2,242,096 | -0.41(-0.72%) |
Sep 20, 2019 | 56.28 | 56.86 | 55.99 | 56.62 | 16,625,005 | +0.49(+0.88%) |
Sep 19, 2019 | 56.19 | 56.71 | 55.44 | 56.12 | 1,571,424 | -0.05(-0.08%) |
Sep 18, 2019 | 55.44 | 56.36 | 54.83 | 56.17 | 3,114,066 | +0.97(+1.77%) |
Sep 17, 2019 | 54.80 | 55.39 | 54.54 | 55.20 | 3,534,858 | +0.27(+0.49%) |
Sep 16, 2019 | 55.35 | 55.77 | 54.83 | 54.93 | 2,791,287 | -0.92(-1.65%) |
Sep 13, 2019 | 55.73 | 56.70 | 55.73 | 55.85 | 3,070,556 | +0.36(+0.65%) |
Sep 12, 2019 | 55.25 | 56.03 | 54.58 | 55.48 | 2,461,456 | +0.22(+0.40%) |
Sep 11, 2019 | 55.41 | 55.75 | 54.13 | 55.26 | 2,388,358 | +0.13(+0.24%) |
Sep 10, 2019 | 53.60 | 55.52 | 53.39 | 55.13 | 3,773,800 | +1.53(+2.86%) |
Sep 09, 2019 | 53.28 | 53.94 | 53.00 | 53.60 | 5,613,936 | +1.74(+3.35%) |
Sep 06, 2019 | 52.90 | 52.90 | 51.83 | 51.86 | 1,267,160 | -0.81(-1.53%) |
Sep 05, 2019 | 52.43 | 53.08 | 51.88 | 52.67 | 2,829,651 | +0.94(+1.81%) |
Sep 04, 2019 | 51.91 | 52.29 | 51.09 | 51.73 | 2,337,025 | +0.25(+0.49%) |
Sep 03, 2019 | 52.89 | 52.89 | 50.89 | 51.48 | 2,709,692 | -1.75(-3.30%) |
Aug 30, 2019 | 53.53 | 53.72 | 52.65 | 53.24 | 1,613,337 | +0.07(+0.14%) |
Aug 29, 2019 | 52.86 | 53.75 | 52.62 | 53.16 | 1,073,542 | +1.08(+2.07%) |
Aug 28, 2019 | 50.86 | 52.17 | 50.35 | 52.09 | 863,506 | +1.14(+2.24%) |
Aug 27, 2019 | 51.48 | 51.48 | 50.67 | 50.95 | 469,168 | -0.26(-0.51%) |
Aug 26, 2019 | 51.61 | 51.61 | 50.65 | 51.21 | 438,015 | +0.25(+0.49%) |
Aug 23, 2019 | 52.48 | 52.55 | 50.62 | 50.95 | 1,270,716 | -1.83(-3.46%) |
Aug 22, 2019 | 53.15 | 53.41 | 51.82 | 52.78 | 1,057,237 | -0.16(-0.30%) |
Aug 21, 2019 | 53.07 | 53.23 | 52.50 | 52.94 | 805,868 | +0.75(+1.44%) |
Aug 20, 2019 | 52.85 | 52.94 | 51.93 | 52.19 | 1,260,961 | -0.91(-1.71%) |
Aug 19, 2019 | 52.00 | 53.43 | 52.00 | 53.10 | 2,273,812 | +1.70(+3.30%) |
Aug 16, 2019 | 50.13 | 51.47 | 49.89 | 51.40 | 1,387,509 | +1.49(+2.99%) |
Aug 15, 2019 | 50.03 | 50.54 | 49.61 | 49.91 | 1,243,499 | +0.17(+0.34%) |
Aug 14, 2019 | 49.87 | 49.93 | 49.18 | 49.74 | 1,302,323 | -0.73(-1.45%) |
Aug 13, 2019 | 49.59 | 51.56 | 49.59 | 50.47 | 1,316,984 | +0.82(+1.64%) |
Aug 12, 2019 | 49.90 | 50.03 | 49.29 | 49.66 | 483,184 | -0.54(-1.07%) |
Aug 09, 2019 | 51.11 | 51.36 | 50.05 | 50.19 | 1,337,408 | -1.14(-2.22%) |
Aug 08, 2019 | 50.93 | 51.59 | 50.93 | 51.34 | 1,913,941 | +0.57(+1.12%) |
Aug 07, 2019 | 50.70 | 50.85 | 49.53 | 50.77 | 1,760,588 | -0.54(-1.05%) |
Aug 06, 2019 | 51.31 | 51.66 | 50.56 | 51.31 | 2,113,951 | +0.26(+0.51%) |
Aug 05, 2019 | 51.27 | 51.56 | 50.69 | 51.05 | 844,612 | -1.03(-1.98%) |
Aug 02, 2019 | 51.94 | 52.37 | 51.61 | 52.08 | 1,055,123 | -0.26(-0.50%) |
Aug 01, 2019 | 53.85 | 53.98 | 52.13 | 52.34 | 988,881 | -1.49(-2.78%) |
Jul 31, 2019 | 54.08 | 54.40 | 53.25 | 53.83 | 1,065,632 | +0.10(+0.19%) |
Jul 30, 2019 | 52.98 | 53.95 | 52.89 | 53.73 | 766,718 | +0.56(+1.05%) |
Jul 29, 2019 | 53.84 | 53.92 | 52.74 | 53.17 | 1,089,420 | -0.75(-1.39%) |
Jul 26, 2019 | 55.12 | 55.49 | 53.57 | 53.92 | 1,679,922 | -1.30(-2.35%) |
Jul 25, 2019 | 54.76 | 55.79 | 54.48 | 55.22 | 2,137,933 | +0.89(+1.64%) |
Jul 24, 2019 | 55.44 | 55.63 | 53.37 | 54.33 | 4,598,794 | +3.00(+5.84%) |
Jul 23, 2019 | 51.25 | 51.49 | 51.03 | 51.34 | 1,510,011 | +0.58(+1.15%) |
Jul 22, 2019 | 51.15 | 51.39 | 50.46 | 50.75 | 1,453,719 | -0.53(-1.03%) |
Jul 19, 2019 | 51.93 | 52.17 | 51.25 | 51.28 | 1,552,570 | -0.41(-0.79%) |
Jul 18, 2019 | 52.12 | 52.12 | 51.52 | 51.69 | 817,460 | -0.32(-0.62%) |
Jul 17, 2019 | 53.10 | 53.12 | 51.83 | 52.01 | 1,477,442 | -1.28(-2.40%) |
Jul 16, 2019 | 52.41 | 53.56 | 52.36 | 53.29 | 1,346,672 | +1.04(+1.99%) |
Jul 15, 2019 | 52.21 | 52.64 | 51.38 | 52.25 | 2,228,587 | +0.23(+0.45%) |
Jul 12, 2019 | 51.09 | 52.17 | 51.04 | 52.02 | 894,852 | +0.91(+1.77%) |
Jul 11, 2019 | 51.47 | 51.65 | 50.83 | 51.12 | 678,950 | -0.44(-0.86%) |
Jul 10, 2019 | 51.62 | 51.86 | 50.76 | 51.56 | 1,288,923 | +0.06(+0.11%) |
Jul 09, 2019 | 52.26 | 52.37 | 51.08 | 51.50 | 1,979,939 | -1.10(-2.09%) |
Jul 08, 2019 | 53.16 | 53.44 | 52.45 | 52.60 | 671,269 | -0.63(-1.18%) |
Jul 05, 2019 | 53.31 | 53.31 | 52.39 | 53.23 | 932,710 | -0.27(-0.50%) |
Jul 03, 2019 | 53.41 | 53.82 | 52.84 | 53.50 | 734,876 | +0.25(+0.47%) |
Jul 02, 2019 | 53.87 | 53.90 | 53.04 | 53.25 | 1,368,478 | -0.89(-1.64%) |
Jul 01, 2019 | 54.31 | 54.55 | 53.83 | 54.14 | 1,692,159 | +0.33(+0.62%) |
Jun 28, 2019 | 52.97 | 54.16 | 52.97 | 53.81 | 2,042,164 | +1.15(+2.18%) |
Jun 27, 2019 | 51.77 | 53.16 | 51.45 | 52.66 | 3,043,910 | +2.18(+4.32%) |
Jun 26, 2019 | 47.12 | 51.75 | 46.84 | 50.48 | 5,088,864 | +3.44(+7.31%) |
Jun 25, 2019 | 47.31 | 47.39 | 46.53 | 47.04 | 1,060,587 | -0.08(-0.18%) |
Jun 24, 2019 | 47.38 | 47.70 | 46.70 | 47.12 | 1,697,648 | -0.39(-0.82%) |
Jun 21, 2019 | 45.43 | 49.09 | 45.30 | 47.51 | 5,681,607 | +2.04(+4.49%) |
Jun 20, 2019 | 45.29 | 45.84 | 44.47 | 45.47 | 1,871,307 | +0.55(+1.24%) |
Jun 19, 2019 | 45.71 | 45.91 | 44.84 | 44.91 | 1,472,671 | -0.65(-1.42%) |
Jun 18, 2019 | 45.79 | 46.89 | 45.17 | 45.56 | 1,399,924 | +0.06(+0.12%) |
Jun 17, 2019 | 46.43 | 46.43 | 44.84 | 45.50 | 1,553,461 | -0.92(-1.99%) |
Jun 14, 2019 | 46.91 | 46.97 | 45.89 | 46.43 | 2,182,671 | -0.74(-1.57%) |
Jun 13, 2019 | 46.74 | 47.46 | 46.43 | 47.17 | 2,313,103 | +0.91(+1.96%) |
Jun 12, 2019 | 48.88 | 48.88 | 46.11 | 46.26 | 2,761,504 | -2.53(-5.19%) |
Jun 11, 2019 | 49.77 | 49.85 | 48.55 | 48.80 | 960,903 | -0.72(-1.46%) |
Jun 10, 2019 | 48.86 | 49.84 | 48.56 | 49.52 | 904,651 | +0.89(+1.83%) |
Jun 07, 2019 | 49.06 | 49.16 | 48.39 | 48.63 | 961,699 | -0.43(-0.87%) |
Jun 06, 2019 | 47.89 | 49.12 | 47.58 | 49.05 | 1,408,465 | +1.16(+2.43%) |
Jun 05, 2019 | 47.46 | 48.10 | 46.82 | 47.89 | 1,640,538 | +0.65(+1.37%) |
Jun 04, 2019 | 45.69 | 47.25 | 45.64 | 47.24 | 1,045,103 | +2.13(+4.71%) |
Jun 03, 2019 | 44.65 | 45.42 | 44.51 | 45.12 | 1,110,896 | +0.31(+0.68%) |
May 31, 2019 | 45.00 | 45.00 | 44.48 | 44.81 | 950,558 | -0.48(-1.06%) |
May 30, 2019 | 45.94 | 46.16 | 44.86 | 45.29 | 845,392 | -0.40(-0.87%) |
May 29, 2019 | 45.76 | 46.37 | 45.42 | 45.69 | 1,388,086 | -0.32(-0.70%) |
May 28, 2019 | 46.35 | 47.02 | 45.95 | 46.01 | 1,747,615 | -0.14(-0.30%) |
May 24, 2019 | 45.61 | 46.35 | 45.61 | 46.15 | 838,066 | +0.86(+1.90%) |
May 23, 2019 | 44.84 | 45.62 | 44.39 | 45.29 | 1,351,591 | +0.00(+0.00%) |
May 22, 2019 | 45.50 | 45.78 | 45.15 | 45.29 | 1,257,890 | -0.64(-1.39%) |
May 21, 2019 | 44.85 | 45.93 | 44.78 | 45.93 | 1,398,297 | +1.24(+2.77%) |
May 20, 2019 | 44.56 | 45.10 | 44.36 | 44.69 | 1,280,443 | -0.13(-0.29%) |
May 17, 2019 | 45.30 | 45.78 | 44.73 | 44.82 | 1,102,422 | -0.71(-1.56%) |
May 16, 2019 | 45.13 | 45.79 | 44.32 | 45.53 | 1,562,759 | +0.27(+0.59%) |
May 15, 2019 | 45.24 | 45.53 | 44.43 | 45.26 | 1,202,049 | -0.33(-0.73%) |
May 14, 2019 | 45.34 | 45.78 | 45.05 | 45.60 | 1,201,505 | +0.42(+0.92%) |
May 13, 2019 | 45.81 | 46.02 | 45.08 | 45.18 | 1,485,065 | -1.32(-2.84%) |
May 10, 2019 | 46.09 | 46.80 | 45.25 | 46.50 | 628,116 | +0.07(+0.16%) |
May 09, 2019 | 46.19 | 46.58 | 45.39 | 46.43 | 1,543,815 | -0.18(-0.40%) |
May 08, 2019 | 47.65 | 47.98 | 46.60 | 46.61 | 910,875 | -1.16(-2.44%) |
May 07, 2019 | 47.88 | 48.19 | 47.39 | 47.78 | 1,125,987 | -0.63(-1.30%) |
May 06, 2019 | 47.57 | 48.48 | 47.00 | 48.41 | 1,284,163 | +0.35(+0.73%) |
May 03, 2019 | 47.52 | 48.15 | 47.33 | 48.06 | 817,514 | +0.74(+1.56%) |
May 02, 2019 | 47.34 | 47.86 | 47.08 | 47.32 | 1,066,267 | -0.02(-0.04%) |
May 01, 2019 | 47.42 | 47.97 | 47.12 | 47.33 | 1,935,257 | -0.06(-0.14%) |
Apr 30, 2019 | 47.98 | 48.19 | 47.31 | 47.40 | 1,233,630 | -0.54(-1.12%) |
Apr 29, 2019 | 46.92 | 48.02 | 46.69 | 47.94 | 1,186,732 | +1.08(+2.31%) |
Apr 26, 2019 | 46.55 | 47.46 | 46.27 | 46.85 | 1,916,259 | +0.40(+0.86%) |
Apr 25, 2019 | 47.77 | 48.07 | 46.25 | 46.46 | 4,074,944 | -2.03(-4.19%) |
Apr 24, 2019 | 47.33 | 50.14 | 47.33 | 48.49 | 5,319,689 | -2.90(-5.65%) |
Apr 23, 2019 | 50.27 | 51.50 | 50.12 | 51.39 | 3,782,556 | +1.17(+2.34%) |
Apr 22, 2019 | 50.03 | 50.42 | 49.86 | 50.22 | 1,420,094 | +0.04(+0.07%) |
Apr 18, 2019 | 50.02 | 50.30 | 49.64 | 50.18 | 1,646,602 | +0.26(+0.52%) |
Apr 17, 2019 | 49.71 | 50.45 | 49.60 | 49.92 | 3,278,585 | +0.61(+1.24%) |
Apr 16, 2019 | 48.48 | 49.46 | 48.32 | 49.31 | 1,233,805 | +0.79(+1.64%) |
Apr 15, 2019 | 48.46 | 48.78 | 48.20 | 48.52 | 1,113,886 | +0.17(+0.34%) |
Apr 12, 2019 | 47.94 | 48.56 | 47.69 | 48.35 | 1,242,064 | +0.80(+1.69%) |
Apr 11, 2019 | 47.06 | 47.55 | 46.78 | 47.55 | 1,782,950 | +0.51(+1.08%) |
Apr 10, 2019 | 46.07 | 47.11 | 45.84 | 47.04 | 915,607 | +1.31(+2.87%) |
Apr 09, 2019 | 46.48 | 46.48 | 45.64 | 45.73 | 1,105,217 | -1.12(-2.39%) |
Apr 08, 2019 | 46.85 | 47.01 | 46.42 | 46.84 | 1,694,023 | -0.06(-0.14%) |
Apr 05, 2019 | 46.78 | 47.08 | 46.62 | 46.91 | 909,996 | +0.27(+0.57%) |
Apr 04, 2019 | 46.24 | 46.87 | 46.04 | 46.64 | 1,201,225 | +0.41(+0.88%) |
Apr 03, 2019 | 45.81 | 46.40 | 45.68 | 46.23 | 2,703,112 | +0.69(+1.52%) |
Apr 02, 2019 | 44.86 | 45.56 | 44.59 | 45.54 | 1,866,800 | +0.43(+0.96%) |
Apr 01, 2019 | 44.08 | 45.20 | 43.94 | 45.11 | 1,417,572 | +1.54(+3.54%) |
Mar 29, 2019 | 43.39 | 44.06 | 43.08 | 43.56 | 1,396,848 | +0.48(+1.12%) |
Mar 28, 2019 | 43.00 | 43.35 | 42.69 | 43.08 | 1,085,660 | +0.37(+0.87%) |
Mar 27, 2019 | 42.12 | 42.81 | 41.76 | 42.71 | 1,346,507 | +0.80(+1.92%) |
Mar 26, 2019 | 42.67 | 42.86 | 41.10 | 41.91 | 1,640,353 | -0.84(-1.97%) |
Mar 25, 2019 | 42.90 | 43.51 | 42.51 | 42.75 | 1,232,363 | -0.04(-0.09%) |
Mar 22, 2019 | 43.55 | 43.55 | 42.39 | 42.79 | 1,818,261 | -1.05(-2.40%) |
Mar 21, 2019 | 42.76 | 43.91 | 42.76 | 43.84 | 1,151,374 | +1.02(+2.37%) |
Mar 20, 2019 | 43.55 | 43.79 | 42.34 | 42.82 | 1,327,419 | -0.84(-1.93%) |
Mar 19, 2019 | 44.30 | 44.73 | 43.53 | 43.66 | 1,348,167 | -0.55(-1.25%) |
Mar 18, 2019 | 44.14 | 44.37 | 43.98 | 44.22 | 1,930,935 | +0.09(+0.21%) |
Mar 15, 2019 | 43.46 | 44.15 | 43.46 | 44.13 | 1,903,712 | +0.67(+1.55%) |
Mar 14, 2019 | 43.45 | 43.82 | 43.36 | 43.45 | 1,363,318 | -0.27(-0.61%) |
Mar 13, 2019 | 44.22 | 44.31 | 43.49 | 43.72 | 2,502,494 | -0.35(-0.80%) |
Mar 12, 2019 | 44.19 | 44.58 | 43.95 | 44.07 | 1,624,933 | -0.03(-0.06%) |
Mar 11, 2019 | 43.49 | 44.22 | 43.49 | 44.10 | 1,010,994 | +0.62(+1.42%) |
Mar 08, 2019 | 43.19 | 43.59 | 43.02 | 43.48 | 2,144,272 | -0.04(-0.09%) |
Mar 07, 2019 | 43.99 | 44.57 | 43.44 | 43.52 | 1,561,949 | -0.60(-1.36%) |
Mar 06, 2019 | 44.84 | 45.14 | 44.11 | 44.12 | 1,185,959 | -0.73(-1.62%) |
Mar 05, 2019 | 46.46 | 46.59 | 44.84 | 44.84 | 1,201,192 | -1.54(-3.31%) |
Mar 04, 2019 | 46.47 | 46.81 | 46.11 | 46.38 | 1,561,068 | +0.23(+0.50%) |
Mar 01, 2019 | 46.37 | 46.66 | 45.30 | 46.15 | 1,865,980 | +0.20(+0.44%) |
Feb 28, 2019 | 46.09 | 46.23 | 45.24 | 45.95 | 2,279,930 | -0.20(-0.44%) |
Feb 27, 2019 | 46.20 | 46.46 | 45.65 | 46.15 | 1,070,935 | -0.08(-0.18%) |
Feb 26, 2019 | 45.32 | 46.42 | 45.18 | 46.23 | 2,691,984 | +0.68(+1.49%) |
Feb 25, 2019 | 47.15 | 47.45 | 45.47 | 45.55 | 2,322,134 | -1.49(-3.17%) |
Feb 22, 2019 | 47.33 | 47.65 | 46.56 | 47.04 | 2,545,240 | -0.47(-0.99%) |
Feb 21, 2019 | 48.30 | 48.43 | 47.34 | 47.51 | 2,665,215 | -0.90(-1.86%) |
Feb 20, 2019 | 49.41 | 50.44 | 47.98 | 48.42 | 2,812,048 | -2.60(-5.10%) |
Feb 19, 2019 | 50.13 | 51.37 | 50.03 | 51.02 | 2,003,308 | +0.69(+1.37%) |
Feb 15, 2019 | 49.57 | 50.38 | 49.27 | 50.33 | 1,643,979 | +0.98(+2.00%) |
Feb 14, 2019 | 49.37 | 49.87 | 49.13 | 49.34 | 882,727 | -0.34(-0.69%) |
Feb 13, 2019 | 50.48 | 50.76 | 49.55 | 49.69 | 1,394,339 | -0.80(-1.59%) |
Feb 12, 2019 | 49.18 | 50.61 | 49.09 | 50.49 | 1,542,360 | +1.68(+3.45%) |
Feb 11, 2019 | 47.92 | 49.12 | 47.61 | 48.80 | 1,976,883 | +0.95(+1.98%) |
Feb 08, 2019 | 47.99 | 49.29 | 47.61 | 47.85 | 1,229,860 | +0.03(+0.06%) |
Feb 07, 2019 | 48.21 | 48.75 | 47.49 | 47.83 | 1,055,941 | -0.58(-1.20%) |
Feb 06, 2019 | 48.88 | 49.12 | 48.09 | 48.41 | 1,131,092 | -0.50(-1.02%) |
Feb 05, 2019 | 49.11 | 49.18 | 48.23 | 48.90 | 1,207,069 | +0.25(+0.51%) |
Feb 04, 2019 | 47.86 | 48.90 | 47.38 | 48.65 | 969,720 | +0.85(+1.77%) |