Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.47 | 44.64 | 42.71 | 43.03 | 11,933,978 | -1.21(-2.73%) |
Jan 30, 2020 | 43.26 | 45.26 | 43.26 | 44.23 | 15,027,227 | -1.73(-3.76%) |
Jan 29, 2020 | 45.83 | 46.43 | 45.74 | 45.96 | 3,447,305 | +0.00(+0.00%) |
Jan 28, 2020 | 45.27 | 46.31 | 44.86 | 45.96 | 7,238,611 | +1.22(+2.72%) |
Jan 27, 2020 | 44.88 | 45.61 | 44.21 | 44.75 | 8,192,838 | -2.22(-4.73%) |
Jan 24, 2020 | 48.57 | 48.73 | 46.58 | 46.97 | 6,546,221 | -1.91(-3.90%) |
Jan 23, 2020 | 48.46 | 49.04 | 47.57 | 48.88 | 6,378,731 | -0.43(-0.86%) |
Jan 22, 2020 | 50.10 | 50.45 | 49.17 | 49.30 | 5,167,010 | -0.80(-1.60%) |
Jan 21, 2020 | 50.79 | 50.79 | 49.72 | 50.11 | 12,240,120 | -1.20(-2.33%) |
Jan 17, 2020 | 50.86 | 51.34 | 50.72 | 51.30 | 6,637,069 | +0.54(+1.07%) |
Jan 16, 2020 | 50.01 | 50.77 | 49.88 | 50.76 | 4,828,390 | +0.90(+1.80%) |
Jan 15, 2020 | 49.93 | 50.35 | 49.52 | 49.86 | 3,698,715 | +0.23(+0.46%) |
Jan 14, 2020 | 48.86 | 49.70 | 48.79 | 49.63 | 4,457,558 | +0.84(+1.72%) |
Jan 13, 2020 | 48.53 | 49.08 | 48.26 | 48.79 | 4,088,911 | +0.50(+1.04%) |
Jan 10, 2020 | 48.69 | 49.01 | 48.24 | 48.29 | 4,413,416 | -0.35(-0.71%) |
Jan 09, 2020 | 48.57 | 48.72 | 48.37 | 48.63 | 2,619,112 | +0.43(+0.90%) |
Jan 08, 2020 | 47.94 | 48.46 | 47.87 | 48.20 | 5,079,965 | +0.23(+0.47%) |
Jan 07, 2020 | 47.58 | 48.11 | 47.57 | 47.97 | 5,815,249 | +0.15(+0.31%) |
Jan 06, 2020 | 48.78 | 48.83 | 47.71 | 47.82 | 6,774,543 | -1.49(-3.03%) |
Jan 03, 2020 | 49.47 | 49.82 | 48.99 | 49.31 | 4,949,399 | -1.40(-2.77%) |
Jan 02, 2020 | 50.76 | 51.07 | 50.13 | 50.72 | 4,250,028 | +0.47(+0.94%) |
Dec 31, 2019 | 50.44 | 50.54 | 50.16 | 50.24 | 3,167,441 | -0.19(-0.37%) |
Dec 30, 2019 | 51.04 | 51.09 | 50.35 | 50.43 | 2,598,502 | -0.31(-0.60%) |
Dec 27, 2019 | 51.02 | 51.14 | 50.59 | 50.74 | 2,117,832 | +0.00(+0.00%) |
Dec 26, 2019 | 50.41 | 50.85 | 50.17 | 50.74 | 3,254,678 | +0.39(+0.77%) |
Dec 24, 2019 | 50.81 | 51.02 | 50.15 | 50.35 | 2,167,202 | -0.32(-0.62%) |
Dec 23, 2019 | 49.74 | 50.68 | 49.57 | 50.67 | 6,034,973 | +1.04(+2.09%) |
Dec 20, 2019 | 48.34 | 50.62 | 47.70 | 49.63 | 16,055,628 | +3.52(+7.63%) |
Dec 19, 2019 | 46.15 | 46.49 | 46.03 | 46.11 | 4,529,620 | +0.07(+0.15%) |
Dec 18, 2019 | 46.41 | 46.62 | 46.03 | 46.04 | 6,661,226 | -0.61(-1.31%) |
Dec 17, 2019 | 46.22 | 46.76 | 46.00 | 46.66 | 3,284,060 | +0.21(+0.45%) |
Dec 16, 2019 | 47.51 | 47.51 | 46.32 | 46.45 | 4,643,698 | -0.45(-0.97%) |
Dec 13, 2019 | 46.62 | 47.44 | 46.57 | 46.90 | 7,038,703 | +0.54(+1.17%) |
Dec 12, 2019 | 45.35 | 46.42 | 45.23 | 46.36 | 5,333,149 | +1.10(+2.42%) |
Dec 11, 2019 | 44.94 | 45.38 | 44.86 | 45.26 | 2,872,183 | +0.46(+1.04%) |
Dec 10, 2019 | 44.54 | 44.89 | 44.36 | 44.80 | 3,741,433 | -0.09(-0.20%) |
Dec 09, 2019 | 44.55 | 44.99 | 44.43 | 44.89 | 3,242,873 | +0.63(+1.43%) |
Dec 06, 2019 | 44.35 | 44.60 | 44.20 | 44.25 | 3,725,378 | +0.56(+1.29%) |
Dec 05, 2019 | 43.89 | 43.99 | 43.36 | 43.69 | 3,188,853 | +0.32(+0.73%) |
Dec 04, 2019 | 43.05 | 43.83 | 43.05 | 43.37 | 2,675,494 | +0.34(+0.78%) |
Dec 03, 2019 | 43.34 | 43.34 | 42.77 | 43.04 | 3,131,476 | -0.94(-2.14%) |
Dec 02, 2019 | 44.64 | 44.66 | 43.93 | 43.98 | 3,416,846 | -0.58(-1.31%) |
Nov 29, 2019 | 44.70 | 44.84 | 44.49 | 44.56 | 1,935,327 | -0.14(-0.31%) |
Nov 27, 2019 | 44.47 | 44.78 | 44.27 | 44.70 | 4,888,901 | +0.53(+1.21%) |
Nov 26, 2019 | 44.19 | 44.23 | 43.63 | 44.16 | 3,255,219 | +0.18(+0.40%) |
Nov 25, 2019 | 43.37 | 44.11 | 43.33 | 43.99 | 3,090,245 | +0.81(+1.88%) |
Nov 22, 2019 | 43.03 | 43.42 | 42.74 | 43.18 | 4,017,346 | +0.65(+1.53%) |
Nov 21, 2019 | 42.41 | 42.78 | 41.98 | 42.52 | 3,814,388 | -0.15(-0.35%) |
Nov 20, 2019 | 43.03 | 43.14 | 42.52 | 42.67 | 3,154,247 | -0.80(-1.84%) |
Nov 19, 2019 | 43.93 | 44.02 | 43.46 | 43.47 | 2,562,093 | -0.21(-0.47%) |
Nov 18, 2019 | 43.78 | 43.90 | 43.44 | 43.68 | 2,247,871 | -0.15(-0.33%) |
Nov 15, 2019 | 43.83 | 44.05 | 43.54 | 43.83 | 2,238,560 | +0.40(+0.92%) |
Nov 14, 2019 | 43.15 | 43.48 | 42.94 | 43.42 | 1,978,990 | +0.37(+0.86%) |
Nov 13, 2019 | 43.25 | 43.37 | 42.87 | 43.05 | 2,624,896 | -0.41(-0.94%) |
Nov 12, 2019 | 43.93 | 44.01 | 43.24 | 43.46 | 2,302,040 | -0.20(-0.45%) |
Nov 11, 2019 | 43.62 | 43.98 | 43.40 | 43.66 | 2,348,636 | -0.36(-0.82%) |
Nov 08, 2019 | 43.58 | 44.02 | 43.25 | 44.02 | 2,773,280 | +0.00(+0.00%) |
Nov 07, 2019 | 43.86 | 44.30 | 43.65 | 44.02 | 3,907,319 | +0.66(+1.53%) |
Nov 06, 2019 | 43.84 | 43.88 | 43.21 | 43.36 | 3,147,466 | -0.48(-1.09%) |
Nov 05, 2019 | 43.35 | 44.28 | 43.30 | 43.83 | 3,941,973 | +0.64(+1.47%) |
Nov 04, 2019 | 42.26 | 43.36 | 42.26 | 43.20 | 4,269,824 | +1.23(+2.93%) |
Nov 01, 2019 | 42.24 | 42.33 | 41.89 | 41.97 | 4,403,641 | +0.06(+0.14%) |
Oct 31, 2019 | 42.14 | 42.25 | 41.49 | 41.91 | 5,203,584 | -0.31(-0.74%) |
Oct 30, 2019 | 43.47 | 43.47 | 41.98 | 42.22 | 4,353,208 | -0.93(-2.15%) |
Oct 29, 2019 | 43.62 | 43.68 | 43.14 | 43.15 | 3,374,523 | -0.02(-0.05%) |
Oct 28, 2019 | 43.57 | 43.83 | 43.12 | 43.17 | 2,829,055 | -0.38(-0.88%) |
Oct 25, 2019 | 42.90 | 43.80 | 42.88 | 43.55 | 2,794,260 | +0.65(+1.53%) |
Oct 24, 2019 | 43.04 | 43.08 | 42.20 | 42.90 | 4,298,644 | -0.10(-0.23%) |
Oct 23, 2019 | 42.05 | 43.07 | 41.67 | 42.99 | 7,471,883 | +1.42(+3.41%) |
Oct 22, 2019 | 42.15 | 42.25 | 41.56 | 41.58 | 3,991,539 | -0.56(-1.32%) |
Oct 21, 2019 | 42.09 | 42.52 | 41.99 | 42.13 | 4,692,245 | +0.32(+0.77%) |
Oct 18, 2019 | 41.38 | 41.99 | 41.34 | 41.81 | 5,392,644 | +0.34(+0.82%) |
Oct 17, 2019 | 41.43 | 41.77 | 41.19 | 41.47 | 3,242,691 | +0.05(+0.12%) |
Oct 16, 2019 | 41.68 | 41.91 | 41.22 | 41.42 | 2,841,886 | -0.10(-0.24%) |
Oct 15, 2019 | 41.11 | 41.89 | 40.97 | 41.52 | 3,021,032 | +0.44(+1.07%) |
Oct 14, 2019 | 40.52 | 41.27 | 40.40 | 41.08 | 4,167,587 | +0.48(+1.18%) |
Oct 11, 2019 | 40.97 | 41.35 | 40.58 | 40.60 | 6,096,530 | +0.59(+1.47%) |
Oct 10, 2019 | 39.89 | 40.50 | 39.82 | 40.01 | 4,332,004 | +0.41(+1.04%) |
Oct 09, 2019 | 39.60 | 39.86 | 39.41 | 39.60 | 3,588,380 | +0.39(+1.00%) |
Oct 08, 2019 | 39.48 | 39.55 | 39.01 | 39.21 | 4,394,549 | -0.76(-1.91%) |
Oct 07, 2019 | 39.88 | 40.41 | 39.60 | 39.98 | 5,863,163 | -0.22(-0.56%) |
Oct 04, 2019 | 40.11 | 40.38 | 39.89 | 40.20 | 5,391,416 | +0.14(+0.34%) |
Oct 03, 2019 | 40.32 | 40.44 | 39.67 | 40.06 | 7,346,826 | -0.43(-1.06%) |
Oct 02, 2019 | 41.19 | 41.20 | 40.48 | 40.49 | 6,558,879 | -1.03(-2.47%) |
Oct 01, 2019 | 42.80 | 43.16 | 41.19 | 41.52 | 6,851,000 | -1.19(-2.79%) |
Sep 30, 2019 | 42.78 | 43.11 | 42.52 | 42.71 | 4,847,110 | +0.13(+0.30%) |
Sep 27, 2019 | 42.12 | 43.20 | 42.11 | 42.58 | 7,716,862 | -0.36(-0.84%) |
Sep 26, 2019 | 44.46 | 44.68 | 42.60 | 42.95 | 13,012,280 | -4.02(-8.55%) |
Sep 25, 2019 | 45.90 | 46.96 | 45.83 | 46.96 | 3,980,312 | +0.43(+0.92%) |
Sep 24, 2019 | 46.97 | 47.67 | 46.30 | 46.53 | 3,717,544 | -0.08(-0.17%) |
Sep 23, 2019 | 46.79 | 46.81 | 45.82 | 46.61 | 3,501,102 | -0.51(-1.08%) |
Sep 20, 2019 | 47.46 | 47.53 | 46.68 | 47.12 | 4,592,866 | -0.16(-0.33%) |
Sep 19, 2019 | 47.77 | 47.83 | 47.20 | 47.27 | 3,188,060 | -0.45(-0.94%) |
Sep 18, 2019 | 47.74 | 47.91 | 47.27 | 47.72 | 3,297,692 | -0.52(-1.07%) |
Sep 17, 2019 | 47.20 | 48.30 | 46.96 | 48.24 | 3,875,273 | +0.44(+0.92%) |
Sep 16, 2019 | 47.88 | 48.62 | 47.43 | 47.80 | 5,983,903 | -1.59(-3.22%) |
Sep 13, 2019 | 49.10 | 49.71 | 49.01 | 49.39 | 4,220,864 | +0.91(+1.87%) |
Sep 12, 2019 | 48.47 | 48.83 | 47.69 | 48.49 | 4,314,524 | -0.09(-0.18%) |
Sep 11, 2019 | 48.24 | 48.79 | 47.50 | 48.57 | 6,461,846 | +0.05(+0.10%) |
Sep 10, 2019 | 47.18 | 48.55 | 47.02 | 48.53 | 7,503,267 | +2.00(+4.31%) |
Sep 09, 2019 | 44.53 | 46.57 | 44.53 | 46.52 | 6,476,081 | +1.85(+4.13%) |
Sep 06, 2019 | 44.08 | 44.84 | 43.98 | 44.68 | 3,537,342 | +0.60(+1.35%) |
Sep 05, 2019 | 43.24 | 44.27 | 43.24 | 44.08 | 2,583,197 | +1.19(+2.78%) |
Sep 04, 2019 | 42.94 | 43.44 | 42.53 | 42.89 | 3,261,078 | +0.21(+0.50%) |
Sep 03, 2019 | 42.82 | 42.86 | 41.94 | 42.67 | 3,386,245 | -0.40(-0.93%) |
Aug 30, 2019 | 43.11 | 43.31 | 42.96 | 43.07 | 3,250,180 | +0.08(+0.18%) |
Aug 29, 2019 | 42.86 | 43.42 | 42.82 | 42.99 | 2,581,738 | +0.59(+1.38%) |
Aug 28, 2019 | 41.69 | 42.52 | 41.45 | 42.41 | 2,462,072 | +0.36(+0.86%) |
Aug 27, 2019 | 42.73 | 42.97 | 42.04 | 42.05 | 4,298,315 | -0.44(-1.03%) |
Aug 26, 2019 | 42.62 | 42.88 | 42.28 | 42.49 | 3,351,936 | +0.20(+0.46%) |
Aug 23, 2019 | 44.19 | 44.24 | 42.20 | 42.29 | 3,867,692 | -1.77(-4.01%) |
Aug 22, 2019 | 44.64 | 44.74 | 43.83 | 44.06 | 3,244,290 | -0.35(-0.79%) |
Aug 21, 2019 | 44.33 | 44.44 | 44.02 | 44.41 | 3,500,944 | +0.58(+1.32%) |
Aug 20, 2019 | 43.85 | 44.02 | 43.58 | 43.83 | 2,915,569 | -0.38(-0.85%) |
Aug 19, 2019 | 44.31 | 44.51 | 44.12 | 44.21 | 2,573,658 | +0.78(+1.80%) |
Aug 16, 2019 | 43.13 | 43.63 | 42.96 | 43.43 | 2,155,273 | +0.61(+1.42%) |
Aug 15, 2019 | 43.29 | 43.36 | 42.50 | 42.82 | 3,609,582 | -0.40(-0.92%) |
Aug 14, 2019 | 43.69 | 43.78 | 42.88 | 43.21 | 5,106,144 | -1.19(-2.68%) |
Aug 13, 2019 | 43.79 | 44.58 | 43.50 | 44.40 | 3,300,511 | +0.38(+0.86%) |
Aug 12, 2019 | 44.39 | 44.39 | 43.81 | 44.02 | 3,192,994 | -0.43(-0.98%) |
Aug 09, 2019 | 44.78 | 44.78 | 43.91 | 44.46 | 3,573,153 | -0.43(-0.97%) |
Aug 08, 2019 | 44.09 | 45.15 | 43.89 | 44.89 | 4,496,089 | +1.00(+2.27%) |
Aug 07, 2019 | 43.44 | 44.15 | 43.25 | 43.90 | 3,614,210 | +0.35(+0.80%) |
Aug 06, 2019 | 43.80 | 43.92 | 43.09 | 43.55 | 4,238,999 | -0.15(-0.33%) |
Aug 05, 2019 | 43.49 | 43.79 | 43.13 | 43.70 | 5,940,574 | -0.72(-1.63%) |
Aug 02, 2019 | 44.88 | 44.92 | 44.01 | 44.42 | 2,761,886 | -0.68(-1.50%) |
Aug 01, 2019 | 45.51 | 45.87 | 44.73 | 45.10 | 5,594,450 | -0.55(-1.21%) |
Jul 31, 2019 | 45.77 | 46.02 | 45.31 | 45.65 | 6,609,282 | -0.14(-0.32%) |
Jul 30, 2019 | 45.54 | 45.81 | 45.45 | 45.79 | 2,552,608 | +0.03(+0.06%) |
Jul 29, 2019 | 45.45 | 45.80 | 45.43 | 45.76 | 2,618,466 | +0.08(+0.17%) |
Jul 26, 2019 | 45.45 | 45.96 | 45.32 | 45.69 | 3,439,477 | +0.63(+1.39%) |
Jul 25, 2019 | 45.40 | 45.72 | 44.86 | 45.06 | 4,458,891 | -0.48(-1.06%) |
Jul 24, 2019 | 44.65 | 45.56 | 44.58 | 45.54 | 5,518,345 | +0.89(+1.99%) |
Jul 23, 2019 | 44.17 | 44.75 | 44.16 | 44.65 | 4,544,426 | +1.06(+2.44%) |
Jul 22, 2019 | 43.63 | 43.85 | 43.29 | 43.59 | 2,888,851 | +0.01(+0.02%) |
Jul 19, 2019 | 44.19 | 44.45 | 43.56 | 43.58 | 2,943,674 | -0.51(-1.16%) |
Jul 18, 2019 | 44.12 | 44.35 | 43.91 | 44.09 | 2,578,339 | -0.02(-0.04%) |
Jul 17, 2019 | 44.89 | 44.95 | 44.07 | 44.11 | 4,894,297 | -0.88(-1.95%) |
Jul 16, 2019 | 45.15 | 45.39 | 44.67 | 44.99 | 4,544,716 | -0.39(-0.85%) |
Jul 15, 2019 | 44.70 | 45.50 | 44.67 | 45.38 | 4,010,747 | +0.67(+1.49%) |
Jul 12, 2019 | 44.33 | 44.82 | 44.26 | 44.71 | 2,971,609 | +0.42(+0.94%) |
Jul 11, 2019 | 44.12 | 44.36 | 43.74 | 44.30 | 2,896,765 | +0.31(+0.70%) |
Jul 10, 2019 | 44.57 | 44.57 | 43.74 | 43.99 | 4,197,492 | -0.40(-0.89%) |
Jul 09, 2019 | 44.46 | 44.64 | 44.28 | 44.38 | 5,402,449 | -0.48(-1.08%) |
Jul 08, 2019 | 45.09 | 45.35 | 44.76 | 44.87 | 4,207,146 | -0.47(-1.04%) |
Jul 05, 2019 | 45.11 | 45.40 | 44.85 | 45.34 | 3,721,728 | +0.71(+1.58%) |
Jul 03, 2019 | 45.12 | 45.12 | 44.49 | 44.63 | 2,689,358 | -0.34(-0.75%) |
Jul 02, 2019 | 44.79 | 45.00 | 44.54 | 44.97 | 4,294,091 | +0.23(+0.52%) |
Jul 01, 2019 | 45.19 | 45.51 | 44.62 | 44.74 | 4,992,094 | -0.25(-0.56%) |
Jun 28, 2019 | 44.46 | 45.05 | 44.27 | 44.99 | 6,156,460 | +0.61(+1.37%) |
Jun 27, 2019 | 43.70 | 44.65 | 43.26 | 44.38 | 6,893,978 | +0.52(+1.19%) |
Jun 26, 2019 | 44.09 | 44.39 | 43.73 | 43.86 | 7,591,170 | -0.07(-0.15%) |
Jun 25, 2019 | 43.95 | 44.19 | 43.49 | 43.93 | 9,834,210 | -0.53(-1.20%) |
Jun 24, 2019 | 43.97 | 44.71 | 43.80 | 44.46 | 9,238,747 | -0.61(-1.35%) |
Jun 21, 2019 | 45.08 | 45.70 | 44.65 | 45.07 | 12,437,595 | -2.10(-4.45%) |
Jun 20, 2019 | 45.62 | 47.44 | 44.57 | 47.17 | 19,163,616 | -3.90(-7.65%) |
Jun 19, 2019 | 51.05 | 51.51 | 50.79 | 51.07 | 3,788,826 | +0.44(+0.88%) |
Jun 18, 2019 | 50.61 | 51.22 | 50.23 | 50.63 | 3,447,070 | +0.10(+0.19%) |
Jun 17, 2019 | 51.41 | 51.55 | 50.51 | 50.53 | 2,552,432 | -0.81(-1.58%) |
Jun 14, 2019 | 51.10 | 51.50 | 50.91 | 51.34 | 2,033,288 | +0.26(+0.51%) |
Jun 13, 2019 | 51.16 | 51.55 | 50.84 | 51.08 | 3,135,375 | -0.52(-1.01%) |
Jun 12, 2019 | 51.58 | 51.91 | 51.25 | 51.60 | 2,211,717 | +0.21(+0.41%) |
Jun 11, 2019 | 51.93 | 52.06 | 51.12 | 51.39 | 2,871,128 | -0.01(-0.02%) |
Jun 10, 2019 | 50.33 | 51.60 | 50.26 | 51.40 | 3,173,581 | +0.92(+1.82%) |
Jun 07, 2019 | 49.48 | 50.76 | 49.38 | 50.48 | 3,625,299 | +1.03(+2.09%) |
Jun 06, 2019 | 48.78 | 49.58 | 48.61 | 49.45 | 4,227,519 | +0.26(+0.53%) |
Jun 05, 2019 | 50.71 | 50.74 | 48.81 | 49.19 | 5,793,118 | -1.34(-2.66%) |
Jun 04, 2019 | 49.90 | 50.58 | 49.17 | 50.53 | 4,322,830 | +1.12(+2.27%) |
Jun 03, 2019 | 49.28 | 49.77 | 48.99 | 49.41 | 3,667,073 | -0.07(-0.14%) |
May 31, 2019 | 49.21 | 49.55 | 49.12 | 49.48 | 2,761,990 | -0.35(-0.70%) |
May 30, 2019 | 49.94 | 50.17 | 49.54 | 49.82 | 2,018,457 | -0.05(-0.10%) |
May 29, 2019 | 49.34 | 50.02 | 49.02 | 49.87 | 3,541,598 | +0.34(+0.68%) |
May 28, 2019 | 50.08 | 50.34 | 49.53 | 49.53 | 3,170,183 | -0.35(-0.70%) |
May 24, 2019 | 50.10 | 50.37 | 49.85 | 49.88 | 1,710,375 | -0.01(-0.02%) |
May 23, 2019 | 49.94 | 50.02 | 49.45 | 49.89 | 2,937,811 | -0.49(-0.98%) |
May 22, 2019 | 50.40 | 50.50 | 49.99 | 50.38 | 2,309,551 | -0.03(-0.06%) |
May 21, 2019 | 50.54 | 50.89 | 50.39 | 50.41 | 3,363,972 | +0.27(+0.53%) |
May 20, 2019 | 50.61 | 50.65 | 49.94 | 50.15 | 3,004,730 | -1.24(-2.42%) |
May 17, 2019 | 51.11 | 51.59 | 50.97 | 51.39 | 3,140,606 | -0.24(-0.46%) |
May 16, 2019 | 51.36 | 51.87 | 51.24 | 51.63 | 2,918,998 | +0.13(+0.26%) |
May 15, 2019 | 51.08 | 51.65 | 50.84 | 51.49 | 4,080,914 | -0.03(-0.06%) |
May 14, 2019 | 50.49 | 51.94 | 50.38 | 51.52 | 4,433,303 | +1.00(+1.97%) |
May 13, 2019 | 50.74 | 50.98 | 50.10 | 50.53 | 4,666,565 | -1.49(-2.87%) |
May 10, 2019 | 51.19 | 52.07 | 50.64 | 52.02 | 2,618,947 | +0.38(+0.74%) |
May 09, 2019 | 51.05 | 51.81 | 50.69 | 51.64 | 2,871,669 | -0.08(-0.15%) |
May 08, 2019 | 51.50 | 52.11 | 51.21 | 51.72 | 3,350,039 | +0.33(+0.63%) |
May 07, 2019 | 51.58 | 51.90 | 50.94 | 51.39 | 5,293,991 | -1.12(-2.13%) |
May 06, 2019 | 51.88 | 52.53 | 51.75 | 52.51 | 3,101,834 | -0.32(-0.60%) |
May 03, 2019 | 51.92 | 52.94 | 51.90 | 52.83 | 3,997,467 | +0.81(+1.56%) |
May 02, 2019 | 52.95 | 53.01 | 51.79 | 52.01 | 7,907,144 | -1.43(-2.67%) |
May 01, 2019 | 53.23 | 53.65 | 52.52 | 53.44 | 6,969,476 | +0.92(+1.75%) |
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |
Apr 01, 2019 | 48.82 | 49.97 | 48.82 | 49.96 | 5,227,438 | +1.41(+2.90%) |
Mar 29, 2019 | 48.07 | 48.69 | 47.92 | 48.56 | 5,149,211 | +0.36(+0.75%) |
Mar 28, 2019 | 48.12 | 48.67 | 47.78 | 48.19 | 5,817,408 | -0.31(-0.63%) |
Mar 27, 2019 | 49.60 | 49.83 | 48.31 | 48.50 | 7,711,815 | -1.01(-2.03%) |
Mar 26, 2019 | 50.21 | 51.70 | 48.90 | 49.50 | 19,329,214 | -4.73(-8.72%) |
Mar 25, 2019 | 53.88 | 54.49 | 53.60 | 54.23 | 4,432,151 | +0.22(+0.41%) |
Mar 22, 2019 | 54.36 | 54.73 | 53.85 | 54.01 | 3,671,143 | -0.80(-1.47%) |
Mar 21, 2019 | 53.83 | 54.88 | 53.83 | 54.82 | 3,062,516 | +0.70(+1.29%) |
Mar 20, 2019 | 54.50 | 54.69 | 53.75 | 54.12 | 4,555,667 | -0.56(-1.03%) |
Mar 19, 2019 | 54.98 | 55.23 | 54.49 | 54.68 | 3,568,347 | -0.22(-0.40%) |
Mar 18, 2019 | 54.23 | 55.08 | 54.22 | 54.90 | 4,351,252 | +0.71(+1.31%) |
Mar 15, 2019 | 54.12 | 54.87 | 54.12 | 54.19 | 4,591,097 | +0.17(+0.32%) |
Mar 14, 2019 | 53.73 | 54.04 | 53.40 | 54.02 | 3,958,838 | +0.33(+0.61%) |
Mar 13, 2019 | 53.81 | 54.40 | 53.57 | 53.70 | 4,320,679 | +0.79(+1.50%) |
Mar 12, 2019 | 53.26 | 53.37 | 52.56 | 52.90 | 4,570,145 | -0.16(-0.31%) |
Mar 11, 2019 | 52.91 | 53.36 | 52.76 | 53.06 | 3,627,242 | +0.44(+0.84%) |
Mar 08, 2019 | 52.65 | 52.72 | 52.20 | 52.62 | 3,601,471 | -0.39(-0.74%) |
Mar 07, 2019 | 53.21 | 53.27 | 52.62 | 53.02 | 3,575,383 | -0.74(-1.37%) |
Mar 06, 2019 | 54.46 | 54.68 | 53.73 | 53.75 | 3,516,127 | -0.92(-1.68%) |
Mar 05, 2019 | 54.39 | 55.08 | 54.21 | 54.67 | 4,062,640 | +0.53(+0.97%) |
Mar 04, 2019 | 55.20 | 55.24 | 54.05 | 54.15 | 3,727,573 | -1.23(-2.21%) |
Mar 01, 2019 | 55.85 | 56.18 | 55.08 | 55.37 | 3,031,866 | +0.08(+0.14%) |
Feb 28, 2019 | 55.11 | 55.48 | 54.82 | 55.30 | 4,561,798 | +0.08(+0.14%) |
Feb 27, 2019 | 55.55 | 55.87 | 54.94 | 55.22 | 3,119,662 | -0.55(-0.98%) |
Feb 26, 2019 | 56.01 | 56.39 | 55.74 | 55.76 | 2,501,412 | -0.31(-0.55%) |
Feb 25, 2019 | 56.07 | 56.37 | 55.76 | 56.07 | 3,484,788 | -0.24(-0.42%) |
Feb 22, 2019 | 56.05 | 56.36 | 55.77 | 56.31 | 2,334,093 | +0.53(+0.94%) |
Feb 21, 2019 | 56.07 | 56.71 | 55.67 | 55.78 | 3,892,514 | -0.08(-0.14%) |
Feb 20, 2019 | 55.41 | 55.96 | 55.20 | 55.86 | 3,695,200 | +0.52(+0.94%) |
Feb 19, 2019 | 54.41 | 55.59 | 54.31 | 55.34 | 4,011,129 | +1.00(+1.83%) |
Feb 15, 2019 | 54.47 | 54.55 | 54.04 | 54.34 | 3,413,621 | +0.14(+0.26%) |
Feb 14, 2019 | 53.96 | 54.31 | 53.51 | 54.20 | 2,574,590 | +0.05(+0.09%) |
Feb 13, 2019 | 54.16 | 54.46 | 54.01 | 54.15 | 2,734,451 | +0.46(+0.85%) |
Feb 12, 2019 | 54.07 | 54.08 | 53.29 | 53.70 | 2,904,544 | -0.24(-0.44%) |
Feb 11, 2019 | 53.78 | 54.17 | 53.72 | 53.93 | 2,433,889 | +0.18(+0.34%) |
Feb 08, 2019 | 53.57 | 53.87 | 52.99 | 53.75 | 3,803,002 | -0.31(-0.58%) |
Feb 07, 2019 | 54.62 | 55.06 | 53.56 | 54.07 | 4,177,840 | -1.28(-2.32%) |
Feb 06, 2019 | 55.58 | 55.59 | 55.11 | 55.35 | 3,472,479 | -0.24(-0.43%) |
Feb 05, 2019 | 55.49 | 55.79 | 55.33 | 55.59 | 3,143,376 | +0.36(+0.65%) |
Feb 04, 2019 | 54.64 | 55.25 | 54.58 | 55.22 | 2,596,076 | +0.45(+0.81%) |