Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.94 | 51.95 | 51.90 | 51.94 | 3,444,619 | -0.04(-0.07%) |
Aug 28, 2020 | 52.00 | 52.00 | 51.95 | 51.97 | 3,232,403 | -0.05(-0.09%) |
Aug 27, 2020 | 52.18 | 52.18 | 51.98 | 52.02 | 4,577,844 | -0.05(-0.10%) |
Aug 26, 2020 | 52.07 | 52.07 | 52.04 | 52.07 | 2,972,220 | +0.02(+0.03%) |
Aug 25, 2020 | 52.06 | 52.06 | 51.99 | 52.05 | 2,376,334 | -0.18(-0.34%) |
Aug 24, 2020 | 52.24 | 52.25 | 52.22 | 52.23 | 1,829,331 | +0.01(+0.03%) |
Aug 21, 2020 | 52.18 | 52.22 | 52.18 | 52.22 | 2,664,300 | +0.01(+0.02%) |
Aug 20, 2020 | 52.25 | 52.25 | 52.19 | 52.21 | 2,204,255 | +0.09(+0.17%) |
Aug 19, 2020 | 52.17 | 52.22 | 52.12 | 52.12 | 4,540,116 | -0.07(-0.13%) |
Aug 18, 2020 | 52.16 | 52.20 | 52.13 | 52.18 | 3,368,726 | +0.06(+0.11%) |
Aug 17, 2020 | 52.10 | 52.18 | 52.06 | 52.13 | 7,342,189 | +0.14(+0.28%) |
Aug 14, 2020 | 51.95 | 52.01 | 51.95 | 51.98 | 2,850,406 | -0.07(-0.14%) |
Aug 13, 2020 | 52.04 | 52.09 | 51.98 | 52.05 | 3,311,477 | -0.14(-0.26%) |
Aug 12, 2020 | 52.17 | 52.19 | 52.13 | 52.19 | 2,712,651 | -0.01(-0.02%) |
Aug 11, 2020 | 52.23 | 52.25 | 52.18 | 52.20 | 10,314,448 | -0.14(-0.27%) |
Aug 10, 2020 | 52.40 | 52.40 | 52.32 | 52.34 | 2,343,556 | +0.04(+0.07%) |
Aug 07, 2020 | 52.39 | 52.39 | 52.31 | 52.31 | 1,739,216 | -0.10(-0.19%) |
Aug 06, 2020 | 52.40 | 52.45 | 52.38 | 52.40 | 1,724,632 | +0.06(+0.12%) |
Aug 05, 2020 | 52.35 | 52.38 | 52.33 | 52.34 | 1,787,585 | -0.12(-0.22%) |
Aug 04, 2020 | 52.37 | 52.46 | 52.37 | 52.46 | 1,685,409 | +0.13(+0.26%) |
Aug 03, 2020 | 52.30 | 52.33 | 52.25 | 52.32 | 2,240,771 | -0.01(-0.02%) |
Jul 31, 2020 | 52.37 | 52.37 | 52.33 | 52.33 | 1,902,526 | -0.04(-0.07%) |
Jul 30, 2020 | 52.38 | 52.39 | 52.34 | 52.37 | 1,476,248 | +0.11(+0.21%) |
Jul 29, 2020 | 52.26 | 52.26 | 52.23 | 52.26 | 1,879,410 | +0.00(+0.00%) |
Jul 28, 2020 | 52.27 | 52.34 | 52.23 | 52.26 | 1,842,451 | +0.03(+0.06%) |
Jul 27, 2020 | 52.24 | 52.26 | 52.22 | 52.23 | 2,020,341 | +0.07(+0.13%) |
Jul 24, 2020 | 52.13 | 52.18 | 52.13 | 52.16 | 1,341,415 | -0.03(-0.05%) |
Jul 23, 2020 | 52.24 | 52.24 | 52.19 | 52.19 | 1,449,979 | -0.01(-0.02%) |
Jul 22, 2020 | 52.15 | 52.21 | 52.14 | 52.20 | 2,392,835 | +0.13(+0.24%) |
Jul 21, 2020 | 52.07 | 52.08 | 52.04 | 52.07 | 1,642,475 | +0.05(+0.09%) |
Jul 20, 2020 | 51.98 | 52.06 | 51.98 | 52.02 | 1,769,188 | +0.05(+0.10%) |
Jul 17, 2020 | 51.97 | 51.98 | 51.95 | 51.97 | 1,953,375 | -0.03(-0.05%) |
Jul 16, 2020 | 51.97 | 52.03 | 51.97 | 52.00 | 1,748,850 | +0.07(+0.13%) |
Jul 15, 2020 | 51.93 | 51.94 | 51.90 | 51.93 | 1,840,178 | -0.04(-0.08%) |
Jul 14, 2020 | 51.98 | 51.98 | 51.95 | 51.97 | 1,694,035 | +0.15(+0.29%) |
Jul 13, 2020 | 51.81 | 51.84 | 51.80 | 51.82 | 2,304,377 | -0.13(-0.24%) |
Jul 10, 2020 | 52.00 | 52.01 | 51.95 | 51.95 | 1,882,944 | -0.05(-0.10%) |
Jul 09, 2020 | 51.96 | 52.02 | 51.91 | 52.00 | 2,029,373 | +0.13(+0.24%) |
Jul 08, 2020 | 51.93 | 51.94 | 51.86 | 51.88 | 5,650,765 | -0.04(-0.07%) |
Jul 07, 2020 | 51.86 | 51.92 | 51.86 | 51.91 | 1,436,466 | +0.10(+0.19%) |
Jul 06, 2020 | 51.83 | 51.84 | 51.80 | 51.81 | 1,849,076 | +0.01(+0.02%) |
Jul 02, 2020 | 51.71 | 51.83 | 51.71 | 51.80 | 3,251,286 | +0.08(+0.16%) |
Jul 01, 2020 | 51.68 | 51.72 | 51.63 | 51.72 | 3,294,325 | -0.12(-0.23%) |
Jun 30, 2020 | 51.91 | 51.91 | 51.82 | 51.84 | 2,705,517 | -0.02(-0.03%) |
Jun 29, 2020 | 51.84 | 51.89 | 51.83 | 51.86 | 2,186,331 | +0.03(+0.05%) |
Jun 26, 2020 | 51.82 | 51.91 | 51.82 | 51.83 | 1,616,450 | -0.04(-0.07%) |
Jun 25, 2020 | 51.92 | 51.92 | 51.86 | 51.87 | 2,162,929 | +0.04(+0.09%) |
Jun 24, 2020 | 51.72 | 51.82 | 51.68 | 51.82 | 2,431,123 | +0.09(+0.17%) |
Jun 23, 2020 | 51.73 | 51.76 | 51.70 | 51.73 | 1,659,194 | -0.04(-0.09%) |
Jun 22, 2020 | 51.78 | 51.86 | 51.77 | 51.78 | 1,772,202 | +0.02(+0.03%) |
Jun 19, 2020 | 51.73 | 51.79 | 51.71 | 51.76 | 1,683,152 | +0.00(+0.00%) |
Jun 18, 2020 | 51.74 | 51.76 | 51.73 | 51.76 | 1,701,302 | +0.03(+0.05%) |
Jun 17, 2020 | 51.73 | 51.76 | 51.71 | 51.73 | 1,998,108 | +0.06(+0.12%) |
Jun 16, 2020 | 51.65 | 51.68 | 51.60 | 51.67 | 2,407,593 | +0.03(+0.05%) |
Jun 15, 2020 | 51.64 | 51.70 | 51.64 | 51.65 | 1,893,849 | +0.01(+0.02%) |
Jun 12, 2020 | 51.65 | 51.67 | 51.58 | 51.64 | 1,983,258 | -0.04(-0.07%) |
Jun 11, 2020 | 51.64 | 51.73 | 51.62 | 51.67 | 1,916,115 | +0.15(+0.30%) |
Jun 10, 2020 | 51.43 | 51.52 | 51.39 | 51.52 | 2,889,499 | +0.10(+0.19%) |
Jun 09, 2020 | 51.45 | 51.51 | 51.42 | 51.42 | 2,484,185 | +0.01(+0.02%) |
Jun 08, 2020 | 51.38 | 51.45 | 51.37 | 51.41 | 2,345,683 | +0.11(+0.21%) |
Jun 05, 2020 | 51.32 | 51.33 | 51.23 | 51.30 | 2,642,154 | +0.05(+0.11%) |
Jun 04, 2020 | 51.34 | 51.34 | 51.21 | 51.25 | 2,693,369 | -0.07(-0.14%) |
Jun 03, 2020 | 51.41 | 51.41 | 51.26 | 51.32 | 2,349,703 | -0.16(-0.31%) |
Jun 02, 2020 | 51.50 | 51.52 | 51.44 | 51.48 | 1,918,158 | +0.05(+0.10%) |
Jun 01, 2020 | 51.44 | 51.47 | 51.39 | 51.43 | 2,864,820 | -0.14(-0.27%) |
May 29, 2020 | 51.57 | 51.58 | 51.54 | 51.57 | 2,179,043 | +0.08(+0.16%) |
May 28, 2020 | 51.48 | 51.50 | 51.45 | 51.49 | 1,827,186 | +0.04(+0.09%) |
May 27, 2020 | 51.47 | 51.47 | 51.38 | 51.44 | 2,098,604 | +0.09(+0.17%) |
May 26, 2020 | 51.44 | 51.44 | 51.32 | 51.35 | 2,141,200 | -0.12(-0.23%) |
May 22, 2020 | 51.46 | 51.47 | 51.44 | 51.47 | 1,226,268 | +0.00(+0.00%) |
May 21, 2020 | 51.41 | 51.49 | 51.40 | 51.47 | 1,545,440 | +0.07(+0.14%) |
May 20, 2020 | 51.31 | 51.41 | 51.31 | 51.40 | 1,586,215 | +0.09(+0.17%) |
May 19, 2020 | 51.25 | 51.31 | 51.21 | 51.31 | 1,328,165 | +0.06(+0.12%) |
May 18, 2020 | 51.33 | 51.33 | 51.18 | 51.24 | 1,685,481 | -0.04(-0.07%) |
May 15, 2020 | 51.34 | 51.34 | 51.28 | 51.28 | 2,203,784 | -0.06(-0.12%) |
May 14, 2020 | 51.33 | 51.37 | 51.29 | 51.34 | 1,525,296 | +0.02(+0.04%) |
May 13, 2020 | 51.36 | 51.39 | 51.31 | 51.32 | 1,319,533 | +0.05(+0.10%) |
May 12, 2020 | 51.14 | 51.29 | 51.14 | 51.27 | 2,228,163 | +0.13(+0.25%) |
May 11, 2020 | 51.18 | 51.23 | 51.10 | 51.14 | 2,187,390 | -0.13(-0.24%) |
May 08, 2020 | 51.15 | 51.31 | 51.15 | 51.27 | 2,377,421 | -0.02(-0.03%) |
May 07, 2020 | 51.13 | 51.31 | 51.12 | 51.29 | 2,187,595 | +0.10(+0.19%) |
May 06, 2020 | 51.28 | 51.31 | 51.11 | 51.19 | 2,644,376 | -0.17(-0.33%) |
May 05, 2020 | 51.31 | 51.40 | 51.31 | 51.36 | 1,899,359 | +0.02(+0.03%) |
May 04, 2020 | 51.39 | 51.40 | 51.32 | 51.34 | 2,041,817 | +0.04(+0.07%) |
May 01, 2020 | 51.41 | 51.44 | 51.29 | 51.31 | 1,776,379 | -0.05(-0.09%) |
Apr 30, 2020 | 51.38 | 51.44 | 51.33 | 51.35 | 5,349,573 | +0.08(+0.16%) |
Apr 29, 2020 | 51.26 | 51.34 | 51.26 | 51.27 | 2,779,745 | +0.04(+0.07%) |
Apr 28, 2020 | 51.10 | 51.26 | 51.10 | 51.24 | 2,039,312 | +0.16(+0.32%) |
Apr 27, 2020 | 51.11 | 51.22 | 51.07 | 51.08 | 2,204,419 | -0.07(-0.14%) |
Apr 24, 2020 | 51.08 | 51.15 | 51.01 | 51.15 | 1,751,944 | +0.22(+0.42%) |
Apr 23, 2020 | 50.83 | 50.98 | 50.83 | 50.93 | 1,692,274 | +0.16(+0.32%) |
Apr 22, 2020 | 50.84 | 50.86 | 50.76 | 50.77 | 1,365,866 | -0.14(-0.28%) |
Apr 21, 2020 | 50.97 | 50.97 | 50.83 | 50.91 | 1,685,760 | +0.03(+0.05%) |
Apr 20, 2020 | 50.96 | 50.97 | 50.82 | 50.89 | 2,176,105 | -0.10(-0.19%) |
Apr 17, 2020 | 50.92 | 51.05 | 50.92 | 50.99 | 2,088,904 | +0.01(+0.02%) |
Apr 16, 2020 | 51.00 | 51.02 | 50.93 | 50.98 | 2,666,916 | +0.08(+0.16%) |
Apr 15, 2020 | 50.83 | 50.97 | 50.77 | 50.90 | 3,021,853 | +0.23(+0.46%) |
Apr 14, 2020 | 50.83 | 50.86 | 50.66 | 50.66 | 4,128,444 | +0.02(+0.04%) |
Apr 13, 2020 | 50.78 | 50.83 | 50.62 | 50.65 | 2,328,269 | -0.07(-0.14%) |
Apr 09, 2020 | 50.60 | 50.78 | 50.58 | 50.72 | 3,919,707 | +0.20(+0.39%) |
Apr 08, 2020 | 50.49 | 50.61 | 50.40 | 50.52 | 3,092,320 | -0.06(-0.12%) |
Apr 07, 2020 | 50.56 | 50.65 | 50.50 | 50.58 | 2,437,412 | +0.00(+0.00%) |
Apr 06, 2020 | 50.44 | 50.63 | 50.36 | 50.58 | 2,779,016 | +0.24(+0.48%) |
Apr 03, 2020 | 50.52 | 50.57 | 50.34 | 50.34 | 2,242,270 | -0.10(-0.20%) |
Apr 02, 2020 | 50.38 | 50.79 | 50.14 | 50.44 | 3,492,806 | +0.13(+0.25%) |
Apr 01, 2020 | 50.47 | 50.64 | 50.31 | 50.31 | 3,493,428 | -0.08(-0.16%) |
Mar 31, 2020 | 50.71 | 50.77 | 50.39 | 50.39 | 4,052,642 | -0.30(-0.58%) |
Mar 30, 2020 | 50.47 | 50.94 | 50.38 | 50.69 | 5,706,166 | +0.13(+0.27%) |
Mar 27, 2020 | 50.52 | 50.82 | 50.47 | 50.56 | 3,498,442 | +0.13(+0.27%) |
Mar 26, 2020 | 49.96 | 50.58 | 49.94 | 50.42 | 3,476,005 | +0.34(+0.68%) |
Mar 25, 2020 | 49.61 | 50.28 | 49.59 | 50.08 | 2,898,722 | +0.43(+0.87%) |
Mar 24, 2020 | 49.39 | 50.15 | 49.36 | 49.65 | 3,756,144 | -0.01(-0.02%) |
Mar 23, 2020 | 49.27 | 50.15 | 49.21 | 49.66 | 6,714,031 | +0.12(+0.23%) |
Mar 20, 2020 | 49.31 | 50.30 | 49.31 | 49.54 | 5,009,927 | +0.28(+0.56%) |
Mar 19, 2020 | 49.27 | 49.58 | 48.27 | 49.27 | 7,891,247 | +0.04(+0.07%) |
Mar 18, 2020 | 49.39 | 49.71 | 48.84 | 49.23 | 4,665,470 | -1.16(-2.29%) |
Mar 17, 2020 | 50.09 | 50.48 | 49.86 | 50.39 | 4,258,461 | -0.40(-0.79%) |
Mar 16, 2020 | 50.21 | 50.90 | 49.99 | 50.79 | 4,621,550 | +0.00(+0.00%) |
Mar 13, 2020 | 50.80 | 50.93 | 50.46 | 50.79 | 6,735,425 | -0.02(-0.04%) |
Mar 12, 2020 | 51.94 | 51.94 | 50.77 | 50.81 | 13,353,798 | -1.19(-2.29%) |
Mar 11, 2020 | 52.02 | 52.18 | 51.97 | 52.00 | 6,896,677 | +0.21(+0.40%) |
Mar 10, 2020 | 51.85 | 52.02 | 51.76 | 51.79 | 5,332,910 | -0.43(-0.82%) |
Mar 09, 2020 | 52.31 | 52.54 | 52.21 | 52.22 | 11,805,690 | -0.09(-0.17%) |
Mar 06, 2020 | 52.34 | 52.42 | 52.25 | 52.31 | 2,870,582 | +0.21(+0.40%) |
Mar 05, 2020 | 52.06 | 52.13 | 52.04 | 52.11 | 2,643,544 | +0.00(+0.00%) |
Mar 04, 2020 | 52.12 | 52.19 | 52.02 | 52.11 | 3,300,612 | +0.11(+0.21%) |
Mar 03, 2020 | 51.79 | 52.06 | 51.79 | 52.00 | 4,376,869 | +0.13(+0.26%) |
Mar 02, 2020 | 51.89 | 51.94 | 51.85 | 51.86 | 4,171,850 | -0.04(-0.08%) |
Feb 28, 2020 | 51.93 | 51.99 | 51.90 | 51.90 | 6,557,421 | +0.13(+0.24%) |
Feb 27, 2020 | 51.89 | 51.90 | 51.78 | 51.78 | 2,564,824 | -0.05(-0.10%) |
Feb 26, 2020 | 51.80 | 51.86 | 51.79 | 51.83 | 3,194,696 | -0.08(-0.16%) |
Feb 25, 2020 | 51.90 | 51.94 | 51.87 | 51.91 | 2,980,487 | +0.04(+0.09%) |
Feb 24, 2020 | 51.88 | 51.90 | 51.85 | 51.87 | 2,070,831 | +0.09(+0.16%) |
Feb 21, 2020 | 51.79 | 51.82 | 51.78 | 51.78 | 1,527,380 | +0.09(+0.16%) |
Feb 20, 2020 | 51.67 | 51.73 | 51.65 | 51.70 | 2,846,591 | +0.09(+0.17%) |
Feb 19, 2020 | 51.58 | 51.61 | 51.58 | 51.61 | 2,757,770 | +0.04(+0.07%) |
Feb 18, 2020 | 51.59 | 51.61 | 51.56 | 51.57 | 1,921,900 | +0.07(+0.14%) |
Feb 14, 2020 | 51.52 | 51.54 | 51.48 | 51.50 | 2,528,092 | -0.01(-0.02%) |
Feb 13, 2020 | 51.48 | 51.51 | 51.46 | 51.51 | 1,682,665 | +0.04(+0.07%) |
Feb 12, 2020 | 51.48 | 51.49 | 51.47 | 51.48 | 1,821,352 | -0.02(-0.03%) |
Feb 11, 2020 | 51.53 | 51.53 | 51.48 | 51.49 | 1,863,757 | -0.05(-0.10%) |
Feb 10, 2020 | 51.56 | 51.57 | 51.51 | 51.55 | 2,132,391 | +0.07(+0.14%) |
Feb 07, 2020 | 51.48 | 51.51 | 51.43 | 51.48 | 2,495,804 | +0.13(+0.24%) |
Feb 06, 2020 | 51.32 | 51.36 | 51.31 | 51.35 | 1,885,030 | +0.00(+0.00%) |
Feb 05, 2020 | 51.38 | 51.39 | 51.32 | 51.35 | 3,010,867 | -0.08(-0.16%) |
Feb 04, 2020 | 51.47 | 51.48 | 51.43 | 51.43 | 2,422,795 | -0.16(-0.31%) |
Feb 03, 2020 | 51.55 | 51.59 | 51.52 | 51.59 | 2,456,130 | +0.03(+0.06%) |
Jan 31, 2020 | 51.52 | 51.57 | 51.51 | 51.56 | 2,792,377 | +0.07(+0.14%) |
Jan 30, 2020 | 51.50 | 51.53 | 51.49 | 51.49 | 1,749,161 | +0.02(+0.03%) |
Jan 29, 2020 | 51.41 | 51.47 | 51.38 | 51.47 | 1,635,685 | +0.13(+0.26%) |
Jan 28, 2020 | 51.40 | 51.40 | 51.32 | 51.34 | 2,029,718 | -0.09(-0.17%) |
Jan 27, 2020 | 51.41 | 51.44 | 51.39 | 51.43 | 2,114,533 | +0.21(+0.42%) |
Jan 24, 2020 | 51.17 | 51.24 | 51.16 | 51.21 | 2,796,514 | +0.08(+0.16%) |
Jan 23, 2020 | 51.09 | 51.16 | 51.09 | 51.13 | 1,888,787 | +0.15(+0.30%) |
Jan 22, 2020 | 50.95 | 50.99 | 50.94 | 50.98 | 5,022,907 | +0.05(+0.11%) |
Jan 21, 2020 | 50.89 | 50.95 | 50.87 | 50.93 | 2,367,096 | +0.12(+0.23%) |
Jan 17, 2020 | 50.81 | 50.84 | 50.80 | 50.81 | 3,964,495 | -0.03(-0.05%) |
Jan 16, 2020 | 50.85 | 50.85 | 50.81 | 50.84 | 2,482,274 | +0.00(+0.00%) |
Jan 15, 2020 | 50.84 | 50.85 | 50.78 | 50.84 | 3,333,257 | +0.11(+0.21%) |
Jan 14, 2020 | 50.72 | 50.75 | 50.70 | 50.73 | 5,245,147 | +0.03(+0.05%) |
Jan 13, 2020 | 50.74 | 50.75 | 50.69 | 50.70 | 2,912,138 | -0.11(-0.21%) |
Jan 10, 2020 | 50.75 | 50.81 | 50.75 | 50.81 | 4,513,154 | +0.09(+0.18%) |
Jan 09, 2020 | 50.68 | 50.72 | 50.66 | 50.72 | 1,781,955 | +0.01(+0.02%) |
Jan 08, 2020 | 50.79 | 50.79 | 50.69 | 50.71 | 1,857,176 | -0.10(-0.19%) |
Jan 07, 2020 | 50.84 | 50.85 | 50.79 | 50.81 | 2,048,298 | -0.04(-0.07%) |
Jan 06, 2020 | 50.92 | 50.93 | 50.84 | 50.84 | 3,233,850 | -0.04(-0.07%) |
Jan 03, 2020 | 50.85 | 50.89 | 50.82 | 50.88 | 1,881,673 | +0.14(+0.28%) |
Jan 02, 2020 | 50.67 | 50.74 | 50.67 | 50.74 | 2,899,830 | +0.13(+0.27%) |
Dec 31, 2019 | 50.64 | 50.65 | 50.60 | 50.60 | 1,920,024 | -0.02(-0.04%) |
Dec 30, 2019 | 50.61 | 50.62 | 50.55 | 50.62 | 3,917,067 | -0.10(-0.19%) |
Dec 27, 2019 | 50.73 | 50.76 | 50.70 | 50.72 | 3,741,432 | +0.00(+0.00%) |
Dec 26, 2019 | 50.72 | 50.75 | 50.70 | 50.72 | 1,905,478 | +0.04(+0.07%) |
Dec 24, 2019 | 50.63 | 50.69 | 50.62 | 50.68 | 2,077,678 | +0.03(+0.05%) |
Dec 23, 2019 | 50.65 | 50.67 | 50.61 | 50.66 | 1,834,578 | +0.02(+0.04%) |
Dec 20, 2019 | 50.63 | 50.67 | 50.59 | 50.64 | 2,071,994 | +0.04(+0.09%) |
Dec 19, 2019 | 50.60 | 50.65 | 50.58 | 50.59 | 1,899,322 | -0.10(-0.21%) |
Dec 18, 2019 | 50.73 | 50.74 | 50.65 | 50.70 | 2,202,163 | -0.04(-0.09%) |
Dec 17, 2019 | 50.73 | 50.74 | 50.69 | 50.74 | 1,694,569 | +0.02(+0.03%) |
Dec 16, 2019 | 50.79 | 50.80 | 50.72 | 50.72 | 2,167,699 | -0.03(-0.05%) |
Dec 13, 2019 | 50.65 | 50.75 | 50.59 | 50.75 | 1,716,072 | +0.12(+0.24%) |
Dec 12, 2019 | 50.76 | 50.77 | 50.61 | 50.63 | 1,826,980 | -0.12(-0.24%) |
Dec 11, 2019 | 50.69 | 50.75 | 50.65 | 50.75 | 1,686,100 | +0.09(+0.17%) |
Dec 10, 2019 | 50.67 | 50.68 | 50.63 | 50.66 | 1,623,907 | +0.01(+0.02%) |
Dec 09, 2019 | 50.69 | 50.69 | 50.64 | 50.65 | 1,660,457 | +0.05(+0.10%) |
Dec 06, 2019 | 50.59 | 50.65 | 50.58 | 50.60 | 1,586,594 | +0.03(+0.05%) |
Dec 05, 2019 | 50.56 | 50.61 | 50.53 | 50.58 | 1,646,556 | -0.14(-0.28%) |
Dec 04, 2019 | 50.81 | 50.81 | 50.71 | 50.72 | 2,695,883 | -0.07(-0.14%) |
Dec 03, 2019 | 50.71 | 50.81 | 50.69 | 50.79 | 1,967,601 | +0.16(+0.31%) |
Dec 02, 2019 | 50.64 | 50.65 | 50.58 | 50.63 | 2,108,732 | -0.13(-0.26%) |
Nov 29, 2019 | 50.81 | 50.82 | 50.76 | 50.76 | 1,055,047 | -0.09(-0.17%) |
Nov 27, 2019 | 50.86 | 50.88 | 50.84 | 50.85 | 1,450,117 | +0.00(+0.00%) |
Nov 26, 2019 | 50.85 | 50.87 | 50.84 | 50.85 | 1,784,677 | +0.07(+0.14%) |
Nov 25, 2019 | 50.80 | 50.81 | 50.77 | 50.78 | 1,675,781 | +0.01(+0.02%) |
Nov 22, 2019 | 50.74 | 50.77 | 50.71 | 50.77 | 4,449,692 | +0.07(+0.14%) |
Nov 21, 2019 | 50.71 | 50.73 | 50.69 | 50.70 | 3,587,462 | -0.08(-0.15%) |
Nov 20, 2019 | 50.76 | 50.79 | 50.74 | 50.78 | 1,443,815 | +0.09(+0.17%) |
Nov 19, 2019 | 50.66 | 50.71 | 50.66 | 50.69 | 2,050,018 | +0.04(+0.09%) |
Nov 18, 2019 | 50.67 | 50.72 | 50.65 | 50.65 | 2,205,311 | -0.02(-0.03%) |
Nov 15, 2019 | 50.63 | 50.68 | 50.62 | 50.66 | 1,334,964 | -0.02(-0.03%) |
Nov 14, 2019 | 50.65 | 50.70 | 50.65 | 50.68 | 1,855,435 | +0.10(+0.21%) |
Nov 13, 2019 | 50.59 | 50.62 | 50.58 | 50.58 | 1,569,298 | +0.11(+0.22%) |
Nov 12, 2019 | 50.43 | 50.47 | 50.39 | 50.46 | 952,810 | +0.00(+0.00%) |
Nov 11, 2019 | 50.47 | 50.51 | 50.45 | 50.46 | 1,087,012 | +0.00(+0.00%) |
Nov 08, 2019 | 50.43 | 50.52 | 50.40 | 50.46 | 1,708,264 | +0.01(+0.02%) |
Nov 07, 2019 | 50.57 | 50.58 | 50.43 | 50.45 | 2,209,488 | -0.27(-0.53%) |
Nov 06, 2019 | 50.69 | 50.72 | 50.65 | 50.72 | 1,938,789 | +0.04(+0.09%) |
Nov 05, 2019 | 50.70 | 50.70 | 50.65 | 50.68 | 1,657,006 | -0.09(-0.17%) |
Nov 04, 2019 | 50.83 | 50.83 | 50.76 | 50.77 | 2,345,965 | -0.13(-0.26%) |
Nov 01, 2019 | 51.00 | 51.00 | 50.87 | 50.90 | 2,050,055 | -0.10(-0.20%) |
Oct 31, 2019 | 50.98 | 51.02 | 50.95 | 51.00 | 1,796,818 | +0.18(+0.36%) |
Oct 30, 2019 | 50.77 | 50.84 | 50.77 | 50.82 | 1,149,859 | +0.10(+0.21%) |
Oct 29, 2019 | 50.70 | 50.73 | 50.69 | 50.71 | 1,206,142 | +0.03(+0.07%) |
Oct 28, 2019 | 50.74 | 50.75 | 50.67 | 50.68 | 1,493,773 | -0.13(-0.26%) |
Oct 25, 2019 | 50.87 | 50.87 | 50.78 | 50.81 | 1,802,091 | -0.11(-0.22%) |
Oct 24, 2019 | 50.89 | 50.92 | 50.87 | 50.92 | 1,390,587 | +0.06(+0.12%) |
Oct 23, 2019 | 50.88 | 50.91 | 50.85 | 50.86 | 1,207,963 | +0.03(+0.07%) |
Oct 22, 2019 | 50.79 | 50.84 | 50.77 | 50.83 | 1,277,822 | +0.12(+0.24%) |
Oct 21, 2019 | 50.71 | 50.73 | 50.69 | 50.71 | 1,148,972 | -0.10(-0.21%) |
Oct 18, 2019 | 50.82 | 50.85 | 50.79 | 50.81 | 1,660,117 | -0.10(-0.19%) |
Oct 17, 2019 | 50.84 | 50.92 | 50.82 | 50.91 | 2,845,723 | +0.12(+0.24%) |
Oct 16, 2019 | 50.85 | 50.85 | 50.78 | 50.78 | 1,568,115 | -0.10(-0.19%) |
Oct 15, 2019 | 51.00 | 51.01 | 50.82 | 50.88 | 2,622,317 | -0.10(-0.19%) |
Oct 14, 2019 | 50.99 | 51.00 | 50.93 | 50.98 | 1,455,003 | +0.12(+0.24%) |
Oct 11, 2019 | 50.92 | 50.96 | 50.85 | 50.85 | 1,599,450 | -0.19(-0.38%) |
Oct 10, 2019 | 51.13 | 51.13 | 51.04 | 51.05 | 1,173,950 | -0.24(-0.46%) |
Oct 09, 2019 | 51.29 | 51.30 | 51.24 | 51.28 | 1,372,827 | -0.01(-0.02%) |
Oct 08, 2019 | 51.33 | 51.35 | 51.28 | 51.29 | 1,285,793 | +0.05(+0.10%) |
Oct 07, 2019 | 51.33 | 51.35 | 51.24 | 51.24 | 1,241,304 | -0.13(-0.25%) |
Oct 04, 2019 | 51.35 | 51.39 | 51.33 | 51.37 | 1,501,743 | +0.01(+0.02%) |
Oct 03, 2019 | 51.30 | 51.39 | 51.28 | 51.36 | 1,335,600 | +0.19(+0.37%) |
Oct 02, 2019 | 51.16 | 51.20 | 51.15 | 51.17 | 1,492,713 | +0.00(+0.00%) |
Oct 01, 2019 | 51.10 | 51.24 | 51.09 | 51.17 | 2,166,323 | -0.09(-0.17%) |
Sep 30, 2019 | 51.24 | 51.27 | 51.23 | 51.25 | 1,833,195 | -0.04(-0.08%) |
Sep 27, 2019 | 51.31 | 51.32 | 51.25 | 51.30 | 2,763,833 | +0.03(+0.05%) |
Sep 26, 2019 | 51.31 | 51.33 | 51.27 | 51.27 | 1,524,064 | +0.01(+0.02%) |
Sep 25, 2019 | 51.33 | 51.37 | 51.25 | 51.26 | 7,703,586 | -0.08(-0.15%) |
Sep 24, 2019 | 51.23 | 51.36 | 51.21 | 51.34 | 17,969,078 | +0.08(+0.15%) |
Sep 23, 2019 | 51.22 | 51.28 | 51.21 | 51.26 | 20,034,452 | +0.16(+0.31%) |
Sep 20, 2019 | 51.05 | 51.11 | 51.01 | 51.11 | 1,524,073 | +0.11(+0.22%) |
Sep 19, 2019 | 50.97 | 51.04 | 50.97 | 50.99 | 1,708,907 | -0.02(-0.03%) |
Sep 18, 2019 | 50.97 | 51.03 | 50.96 | 51.01 | 1,295,839 | +0.17(+0.33%) |
Sep 17, 2019 | 50.89 | 50.89 | 50.83 | 50.84 | 1,349,501 | +0.03(+0.07%) |
Sep 16, 2019 | 50.80 | 50.83 | 50.76 | 50.81 | 1,354,495 | +0.14(+0.28%) |
Sep 13, 2019 | 50.76 | 50.79 | 50.59 | 50.67 | 3,931,394 | -0.30(-0.58%) |
Sep 12, 2019 | 51.13 | 51.16 | 50.93 | 50.97 | 1,660,277 | -0.04(-0.09%) |
Sep 11, 2019 | 50.91 | 51.01 | 50.91 | 51.01 | 1,486,044 | +0.07(+0.14%) |
Sep 10, 2019 | 51.04 | 51.06 | 50.92 | 50.94 | 1,172,421 | -0.23(-0.44%) |
Sep 09, 2019 | 51.14 | 51.17 | 51.11 | 51.17 | 1,497,955 | -0.13(-0.25%) |
Sep 06, 2019 | 51.31 | 51.34 | 51.28 | 51.30 | 1,436,380 | +0.06(+0.12%) |
Sep 05, 2019 | 51.25 | 51.30 | 51.18 | 51.24 | 2,433,725 | -0.19(-0.37%) |
Sep 04, 2019 | 51.39 | 51.48 | 51.38 | 51.43 | 2,376,242 | -0.17(-0.32%) |