Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.75 | 57.76 | 56.61 | 56.79 | 202,400 | -1.02(-1.76%) |
Jan 30, 2020 | 57.36 | 57.84 | 57.13 | 57.81 | 158,687 | +0.17(+0.29%) |
Jan 29, 2020 | 58.01 | 58.01 | 57.61 | 57.64 | 113,920 | -0.08(-0.14%) |
Jan 28, 2020 | 57.48 | 57.85 | 57.28 | 57.72 | 166,035 | +0.64(+1.12%) |
Jan 27, 2020 | 57.10 | 57.36 | 56.85 | 57.08 | 212,995 | -0.94(-1.62%) |
Jan 24, 2020 | 58.82 | 58.82 | 57.83 | 58.02 | 144,700 | -0.55(-0.94%) |
Jan 23, 2020 | 58.45 | 58.59 | 58.16 | 58.57 | 91,891 | +0.04(+0.07%) |
Jan 22, 2020 | 58.71 | 58.82 | 58.50 | 58.53 | 187,280 | +0.08(+0.14%) |
Jan 21, 2020 | 58.43 | 58.59 | 58.34 | 58.45 | 126,593 | -0.09(-0.15%) |
Jan 17, 2020 | 58.58 | 58.64 | 58.37 | 58.54 | 166,700 | +0.16(+0.27%) |
Jan 16, 2020 | 58.16 | 58.38 | 58.06 | 58.38 | 102,321 | +0.58(+1.00%) |
Jan 15, 2020 | 57.71 | 58.00 | 57.67 | 57.80 | 142,228 | +0.08(+0.14%) |
Jan 14, 2020 | 57.78 | 57.92 | 57.60 | 57.72 | 176,226 | -0.03(-0.05%) |
Jan 13, 2020 | 57.50 | 57.75 | 57.37 | 57.75 | 202,386 | +0.46(+0.80%) |
Jan 10, 2020 | 57.66 | 57.66 | 57.23 | 57.29 | 137,300 | -0.12(-0.21%) |
Jan 09, 2020 | 57.51 | 57.51 | 57.30 | 57.41 | 114,555 | +0.33(+0.58%) |
Jan 08, 2020 | 56.83 | 57.31 | 56.73 | 57.08 | 559,166 | +0.36(+0.63%) |
Jan 07, 2020 | 56.82 | 56.87 | 56.64 | 56.72 | 133,778 | -0.13(-0.23%) |
Jan 06, 2020 | 56.53 | 56.85 | 56.25 | 56.85 | 90,808 | +0.19(+0.34%) |
Jan 03, 2020 | 56.51 | 56.86 | 56.49 | 56.66 | 129,800 | -0.40(-0.70%) |
Jan 02, 2020 | 56.98 | 57.07 | 56.69 | 57.06 | 196,198 | +0.49(+0.87%) |
Dec 31, 2019 | 56.36 | 56.61 | 56.29 | 56.57 | 122,200 | +0.15(+0.27%) |
Dec 30, 2019 | 56.85 | 56.85 | 56.27 | 56.42 | 133,896 | -0.33(-0.58%) |
Dec 27, 2019 | 56.79 | 56.90 | 56.67 | 56.75 | 79,300 | -0.02(-0.04%) |
Dec 26, 2019 | 56.65 | 56.77 | 56.58 | 56.77 | 60,723 | +0.29(+0.51%) |
Dec 24, 2019 | 56.40 | 56.73 | 56.40 | 56.48 | 24,000 | +0.03(+0.05%) |
Dec 23, 2019 | 56.70 | 56.70 | 56.43 | 56.45 | 97,198 | -0.01(-0.02%) |
Dec 20, 2019 | 56.54 | 56.54 | 56.33 | 56.46 | 124,800 | +0.07(+0.12%) |
Dec 19, 2019 | 56.30 | 56.40 | 56.16 | 56.39 | 110,752 | +0.26(+0.46%) |
Dec 18, 2019 | 56.23 | 56.24 | 56.11 | 56.13 | 83,685 | +0.02(+0.04%) |
Dec 17, 2019 | 56.31 | 56.31 | 56.09 | 56.11 | 217,187 | +0.00(+0.00%) |
Dec 16, 2019 | 56.17 | 56.24 | 56.04 | 56.11 | 115,849 | +0.42(+0.75%) |
Dec 13, 2019 | 55.73 | 55.90 | 55.49 | 55.69 | 103,300 | +0.04(+0.07%) |
Dec 12, 2019 | 55.24 | 55.76 | 55.09 | 55.65 | 158,260 | +0.46(+0.83%) |
Dec 11, 2019 | 55.24 | 55.24 | 55.04 | 55.19 | 127,497 | +0.16(+0.29%) |
Dec 10, 2019 | 55.24 | 55.24 | 54.98 | 55.03 | 230,813 | -0.09(-0.16%) |
Dec 09, 2019 | 55.34 | 55.35 | 55.11 | 55.12 | 135,885 | -0.18(-0.33%) |
Dec 06, 2019 | 55.35 | 55.40 | 55.24 | 55.30 | 59,600 | +0.45(+0.82%) |
Dec 05, 2019 | 54.93 | 54.93 | 54.66 | 54.85 | 43,563 | +0.10(+0.18%) |
Dec 04, 2019 | 54.75 | 54.85 | 54.59 | 54.75 | 46,346 | +0.33(+0.61%) |
Dec 03, 2019 | 54.26 | 54.44 | 54.00 | 54.42 | 153,380 | -0.34(-0.62%) |
Dec 02, 2019 | 55.43 | 55.43 | 54.69 | 54.76 | 71,093 | -0.51(-0.92%) |
Nov 29, 2019 | 55.51 | 55.51 | 55.22 | 55.27 | 90,300 | -0.23(-0.41%) |
Nov 27, 2019 | 55.45 | 55.50 | 55.30 | 55.50 | 96,200 | +0.27(+0.49%) |
Nov 26, 2019 | 55.17 | 55.27 | 55.04 | 55.23 | 83,860 | +0.16(+0.29%) |
Nov 25, 2019 | 54.79 | 55.07 | 54.73 | 55.07 | 148,747 | +0.54(+0.99%) |
Nov 22, 2019 | 54.57 | 54.57 | 54.30 | 54.53 | 118,900 | +0.11(+0.20%) |
Nov 21, 2019 | 54.71 | 54.71 | 54.30 | 54.42 | 101,572 | -0.15(-0.27%) |
Nov 20, 2019 | 54.75 | 54.76 | 54.27 | 54.57 | 80,576 | -0.21(-0.38%) |
Nov 19, 2019 | 54.94 | 54.94 | 54.63 | 54.78 | 115,501 | +0.05(+0.09%) |
Nov 18, 2019 | 54.66 | 54.77 | 54.52 | 54.73 | 93,513 | +0.07(+0.13%) |
Nov 15, 2019 | 54.61 | 54.66 | 54.41 | 54.66 | 60,400 | +0.38(+0.70%) |
Nov 14, 2019 | 54.17 | 54.34 | 54.03 | 54.28 | 256,244 | +0.08(+0.15%) |
Nov 13, 2019 | 54.10 | 54.25 | 54.00 | 54.20 | 53,709 | +0.05(+0.09%) |
Nov 12, 2019 | 54.22 | 54.33 | 54.06 | 54.15 | 60,144 | +0.09(+0.17%) |
Nov 11, 2019 | 54.01 | 54.06 | 53.92 | 54.06 | 39,500 | -0.07(-0.13%) |
Nov 08, 2019 | 54.00 | 54.13 | 53.87 | 54.13 | 50,500 | +0.24(+0.45%) |
Nov 07, 2019 | 54.16 | 54.19 | 53.85 | 53.89 | 97,793 | +0.12(+0.22%) |
Nov 06, 2019 | 53.84 | 53.84 | 53.57 | 53.77 | 119,827 | +0.04(+0.07%) |
Nov 05, 2019 | 54.06 | 54.06 | 53.73 | 53.73 | 417,701 | -0.13(-0.24%) |
Nov 04, 2019 | 54.22 | 54.22 | 53.82 | 53.86 | 150,778 | +0.19(+0.35%) |
Nov 01, 2019 | 53.58 | 53.70 | 53.48 | 53.67 | 30,100 | +0.53(+1.00%) |
Oct 31, 2019 | 53.43 | 53.43 | 52.94 | 53.14 | 88,387 | -0.22(-0.41%) |
Oct 30, 2019 | 53.38 | 53.39 | 53.06 | 53.36 | 47,158 | +0.16(+0.30%) |
Oct 29, 2019 | 53.31 | 53.40 | 53.17 | 53.20 | 81,452 | -0.06(-0.11%) |
Oct 28, 2019 | 53.25 | 53.33 | 53.19 | 53.26 | 60,186 | +0.37(+0.70%) |
Oct 25, 2019 | 52.63 | 52.95 | 52.63 | 52.89 | 47,300 | +0.23(+0.44%) |
Oct 24, 2019 | 52.74 | 52.83 | 52.44 | 52.66 | 78,603 | +0.20(+0.38%) |
Oct 23, 2019 | 52.31 | 52.49 | 52.28 | 52.46 | 87,324 | +0.12(+0.23%) |
Oct 22, 2019 | 52.68 | 52.75 | 52.34 | 52.34 | 52,974 | -0.24(-0.45%) |
Oct 21, 2019 | 52.64 | 52.64 | 52.48 | 52.58 | 47,719 | +0.29(+0.55%) |
Oct 18, 2019 | 52.49 | 52.49 | 52.04 | 52.29 | 66,000 | -0.13(-0.25%) |
Oct 17, 2019 | 52.50 | 52.57 | 52.33 | 52.42 | 45,017 | +0.18(+0.34%) |
Oct 16, 2019 | 52.35 | 52.35 | 52.13 | 52.24 | 63,573 | -0.12(-0.23%) |
Oct 15, 2019 | 52.13 | 52.48 | 52.06 | 52.36 | 39,886 | +0.52(+1.00%) |
Oct 14, 2019 | 51.94 | 51.94 | 51.57 | 51.84 | 76,235 | -0.05(-0.10%) |
Oct 11, 2019 | 51.92 | 52.28 | 51.89 | 51.89 | 62,300 | +0.62(+1.21%) |
Oct 10, 2019 | 51.01 | 51.47 | 51.01 | 51.27 | 59,700 | +0.32(+0.63%) |
Oct 09, 2019 | 50.95 | 51.10 | 50.78 | 50.95 | 60,959 | +0.48(+0.95%) |
Oct 08, 2019 | 51.07 | 51.07 | 50.47 | 50.47 | 51,254 | -0.85(-1.66%) |
Oct 07, 2019 | 51.45 | 51.65 | 51.25 | 51.32 | 38,563 | -0.20(-0.39%) |
Oct 04, 2019 | 51.01 | 51.52 | 50.98 | 51.52 | 80,800 | +0.72(+1.42%) |
Oct 03, 2019 | 50.43 | 50.80 | 49.83 | 50.80 | 77,298 | +0.44(+0.87%) |
Oct 02, 2019 | 51.02 | 51.02 | 50.10 | 50.36 | 50,438 | -0.84(-1.64%) |
Oct 01, 2019 | 52.13 | 52.13 | 51.19 | 51.20 | 51,239 | -0.71(-1.37%) |
Sep 30, 2019 | 51.78 | 51.98 | 51.69 | 51.91 | 52,244 | +0.36(+0.70%) |
Sep 27, 2019 | 52.10 | 52.10 | 51.31 | 51.55 | 89,200 | -0.36(-0.69%) |
Sep 26, 2019 | 52.17 | 52.17 | 51.79 | 51.91 | 101,079 | -0.13(-0.25%) |
Sep 25, 2019 | 51.81 | 52.11 | 51.50 | 52.04 | 93,608 | +0.34(+0.66%) |
Sep 24, 2019 | 52.48 | 52.56 | 51.53 | 51.70 | 99,353 | -0.70(-1.34%) |
Sep 23, 2019 | 52.36 | 52.49 | 52.24 | 52.40 | 48,202 | +0.00(+0.00%) |
Sep 20, 2019 | 52.85 | 52.85 | 52.40 | 52.40 | 27,500 | -0.26(-0.49%) |
Sep 19, 2019 | 52.81 | 52.92 | 52.62 | 52.66 | 36,245 | +0.01(+0.02%) |
Sep 18, 2019 | 52.67 | 52.67 | 52.19 | 52.65 | 33,236 | -0.01(-0.02%) |
Sep 17, 2019 | 52.53 | 52.66 | 52.42 | 52.66 | 22,889 | +0.14(+0.27%) |
Sep 16, 2019 | 52.49 | 52.57 | 52.36 | 52.52 | 45,417 | -0.16(-0.30%) |
Sep 13, 2019 | 52.94 | 52.94 | 52.64 | 52.68 | 185,100 | -0.07(-0.13%) |
Sep 12, 2019 | 52.84 | 52.94 | 52.62 | 52.75 | 59,583 | +0.20(+0.38%) |
Sep 11, 2019 | 52.24 | 52.55 | 52.20 | 52.55 | 80,270 | +0.47(+0.90%) |
Sep 10, 2019 | 52.12 | 52.12 | 51.70 | 52.08 | 50,252 | -0.03(-0.06%) |
Sep 09, 2019 | 52.49 | 52.49 | 51.97 | 52.11 | 58,626 | -0.09(-0.17%) |
Sep 06, 2019 | 52.31 | 52.32 | 52.15 | 52.20 | 50,500 | +0.04(+0.08%) |
Sep 05, 2019 | 51.98 | 52.26 | 51.98 | 52.16 | 18,648 | +0.74(+1.44%) |
Sep 04, 2019 | 51.32 | 51.44 | 51.16 | 51.42 | 35,916 | +0.55(+1.08%) |
Sep 03, 2019 | 51.07 | 51.07 | 50.70 | 50.87 | 29,483 | -0.41(-0.80%) |
Aug 30, 2019 | 51.56 | 51.56 | 51.10 | 51.28 | 21,100 | +0.05(+0.09%) |
Aug 29, 2019 | 51.11 | 51.38 | 51.00 | 51.23 | 27,555 | +0.65(+1.29%) |
Aug 28, 2019 | 50.18 | 50.59 | 50.00 | 50.58 | 43,712 | +0.27(+0.54%) |
Aug 27, 2019 | 50.81 | 50.81 | 50.16 | 50.31 | 41,586 | -0.16(-0.32%) |
Aug 26, 2019 | 50.28 | 50.47 | 50.06 | 50.47 | 110,065 | +0.73(+1.47%) |
Aug 23, 2019 | 51.09 | 51.32 | 49.72 | 49.74 | 37,300 | -1.51(-2.95%) |
Aug 22, 2019 | 51.48 | 51.56 | 50.98 | 51.25 | 34,052 | -0.06(-0.12%) |
Aug 21, 2019 | 51.11 | 51.37 | 51.11 | 51.31 | 39,365 | +0.46(+0.90%) |
Aug 20, 2019 | 51.23 | 51.24 | 50.85 | 50.85 | 67,913 | -0.38(-0.74%) |
Aug 19, 2019 | 51.30 | 51.33 | 51.09 | 51.23 | 47,784 | +0.57(+1.13%) |
Aug 16, 2019 | 50.25 | 50.70 | 50.25 | 50.66 | 36,500 | +0.80(+1.60%) |
Aug 15, 2019 | 50.03 | 50.03 | 49.52 | 49.86 | 171,528 | +0.09(+0.18%) |
Aug 14, 2019 | 50.70 | 50.70 | 49.76 | 49.77 | 88,146 | -1.55(-3.02%) |
Aug 13, 2019 | 50.73 | 51.55 | 50.38 | 51.32 | 83,110 | +0.80(+1.58%) |
Aug 12, 2019 | 51.00 | 51.00 | 50.34 | 50.52 | 57,856 | -0.59(-1.15%) |
Aug 09, 2019 | 51.39 | 51.47 | 50.90 | 51.11 | 25,700 | -0.36(-0.70%) |
Aug 08, 2019 | 50.91 | 51.47 | 50.82 | 51.47 | 44,812 | +0.90(+1.78%) |
Aug 07, 2019 | 49.99 | 50.64 | 49.54 | 50.57 | 87,589 | +0.13(+0.26%) |
Aug 06, 2019 | 50.26 | 50.44 | 49.85 | 50.44 | 38,740 | +0.66(+1.33%) |
Aug 05, 2019 | 50.67 | 50.67 | 49.38 | 49.78 | 84,750 | -1.54(-3.00%) |
Aug 02, 2019 | 51.74 | 51.74 | 51.08 | 51.32 | 45,100 | -0.41(-0.79%) |
Aug 01, 2019 | 52.38 | 52.89 | 51.64 | 51.73 | 59,442 | -0.47(-0.90%) |
Jul 31, 2019 | 52.95 | 52.95 | 51.90 | 52.20 | 41,216 | -0.57(-1.08%) |
Jul 30, 2019 | 52.70 | 52.87 | 52.46 | 52.77 | 43,085 | -0.15(-0.28%) |
Jul 29, 2019 | 53.11 | 53.11 | 52.82 | 52.92 | 44,791 | -0.14(-0.26%) |
Jul 26, 2019 | 52.69 | 53.06 | 52.69 | 53.06 | 233,400 | +0.53(+1.01%) |
Jul 25, 2019 | 52.89 | 52.96 | 52.50 | 52.53 | 112,234 | -0.37(-0.70%) |
Jul 24, 2019 | 52.53 | 52.91 | 52.53 | 52.90 | 61,337 | +0.33(+0.63%) |
Jul 23, 2019 | 52.48 | 52.57 | 52.25 | 52.57 | 27,566 | +0.38(+0.73%) |
Jul 22, 2019 | 52.19 | 52.28 | 52.07 | 52.19 | 55,117 | +0.19(+0.37%) |
Jul 19, 2019 | 52.66 | 52.66 | 52.00 | 52.00 | 13,100 | -0.38(-0.73%) |
Jul 18, 2019 | 52.16 | 52.43 | 52.00 | 52.38 | 37,631 | +0.18(+0.34%) |
Jul 17, 2019 | 52.58 | 52.58 | 52.20 | 52.20 | 71,273 | -0.27(-0.51%) |
Jul 16, 2019 | 52.62 | 52.80 | 52.41 | 52.47 | 33,683 | -0.14(-0.27%) |
Jul 15, 2019 | 52.73 | 52.73 | 52.51 | 52.61 | 28,877 | +0.02(+0.04%) |
Jul 12, 2019 | 52.43 | 52.60 | 52.37 | 52.59 | 33,100 | +0.31(+0.59%) |
Jul 11, 2019 | 52.28 | 52.37 | 52.12 | 52.28 | 62,049 | +0.08(+0.15%) |
Jul 10, 2019 | 52.36 | 52.37 | 52.09 | 52.20 | 54,564 | +0.21(+0.40%) |
Jul 09, 2019 | 51.74 | 52.01 | 51.74 | 51.99 | 28,366 | +0.14(+0.27%) |
Jul 08, 2019 | 52.00 | 52.00 | 51.76 | 51.85 | 59,836 | -0.27(-0.52%) |
Jul 05, 2019 | 52.12 | 52.21 | 51.77 | 52.12 | 83,200 | -0.02(-0.04%) |
Jul 03, 2019 | 51.98 | 52.17 | 51.95 | 52.14 | 38,000 | +0.37(+0.71%) |
Jul 02, 2019 | 51.72 | 51.77 | 51.50 | 51.77 | 164,191 | +0.19(+0.37%) |
Jul 01, 2019 | 51.91 | 51.99 | 51.42 | 51.58 | 101,108 | +0.42(+0.82%) |
Jun 28, 2019 | 51.10 | 51.16 | 50.94 | 51.16 | 140,100 | +0.26(+0.51%) |
Jun 27, 2019 | 50.73 | 50.90 | 50.70 | 50.90 | 1,024,445 | +0.36(+0.71%) |
Jun 26, 2019 | 50.98 | 50.98 | 50.54 | 50.54 | 56,894 | -0.06(-0.12%) |
Jun 25, 2019 | 51.26 | 51.26 | 50.58 | 50.60 | 44,394 | -0.53(-1.03%) |
Jun 24, 2019 | 51.42 | 51.42 | 51.13 | 51.13 | 30,322 | -0.16(-0.31%) |
Jun 21, 2019 | 51.38 | 51.49 | 51.24 | 51.29 | 56,300 | -0.28(-0.54%) |
Jun 20, 2019 | 51.74 | 51.74 | 51.34 | 51.57 | 52,173 | +0.43(+0.84%) |
Jun 19, 2019 | 51.10 | 51.22 | 50.91 | 51.14 | 45,394 | +0.18(+0.35%) |
Jun 18, 2019 | 50.90 | 51.17 | 50.75 | 50.96 | 41,076 | +0.52(+1.04%) |
Jun 17, 2019 | 50.51 | 50.58 | 50.44 | 50.44 | 82,498 | +0.03(+0.05%) |
Jun 14, 2019 | 50.30 | 50.50 | 50.25 | 50.41 | 59,300 | -0.09(-0.18%) |
Jun 13, 2019 | 50.53 | 50.57 | 50.35 | 50.50 | 30,363 | +0.25(+0.50%) |
Jun 12, 2019 | 50.37 | 50.51 | 50.17 | 50.25 | 58,300 | -0.11(-0.22%) |
Jun 11, 2019 | 50.80 | 50.80 | 50.25 | 50.36 | 92,638 | -0.01(-0.02%) |
Jun 10, 2019 | 50.43 | 50.69 | 50.36 | 50.37 | 32,890 | +0.30(+0.60%) |
Jun 07, 2019 | 49.76 | 50.19 | 49.76 | 50.07 | 25,000 | +0.53(+1.07%) |
Jun 06, 2019 | 49.38 | 49.67 | 49.23 | 49.54 | 41,172 | +0.28(+0.56%) |
Jun 05, 2019 | 49.19 | 49.26 | 48.84 | 49.26 | 34,818 | +0.40(+0.83%) |
Jun 04, 2019 | 48.08 | 48.86 | 48.08 | 48.86 | 26,973 | +1.15(+2.41%) |
Jun 03, 2019 | 48.07 | 48.12 | 47.49 | 47.71 | 109,765 | -0.29(-0.60%) |
May 31, 2019 | 47.97 | 48.27 | 47.95 | 48.00 | 48,000 | -0.62(-1.28%) |
May 30, 2019 | 48.64 | 48.78 | 48.39 | 48.62 | 51,189 | +0.14(+0.29%) |
May 29, 2019 | 48.60 | 48.76 | 48.18 | 48.48 | 31,146 | -0.25(-0.51%) |
May 28, 2019 | 49.33 | 49.45 | 48.73 | 48.73 | 65,761 | -0.44(-0.90%) |
May 24, 2019 | 49.36 | 49.37 | 49.07 | 49.17 | 18,900 | +0.17(+0.35%) |
May 23, 2019 | 49.35 | 49.35 | 48.78 | 49.00 | 79,264 | -0.68(-1.37%) |
May 22, 2019 | 49.72 | 49.80 | 49.58 | 49.68 | 45,070 | -0.13(-0.26%) |
May 21, 2019 | 49.76 | 49.90 | 49.68 | 49.81 | 55,756 | +0.42(+0.85%) |
May 20, 2019 | 49.47 | 49.59 | 49.27 | 49.39 | 38,014 | -0.42(-0.85%) |
May 17, 2019 | 49.83 | 50.21 | 49.62 | 49.81 | 22,700 | -0.32(-0.63%) |
May 16, 2019 | 49.83 | 50.34 | 49.81 | 50.13 | 36,883 | +0.48(+0.97%) |
May 15, 2019 | 49.08 | 49.75 | 49.00 | 49.65 | 68,778 | +0.34(+0.69%) |
May 14, 2019 | 48.92 | 49.59 | 48.92 | 49.31 | 59,790 | +0.49(+1.00%) |
May 13, 2019 | 49.20 | 49.27 | 48.69 | 48.82 | 98,217 | -1.34(-2.67%) |
May 10, 2019 | 49.90 | 50.33 | 49.24 | 50.16 | 71,400 | +0.15(+0.30%) |
May 09, 2019 | 49.87 | 50.07 | 49.44 | 50.01 | 33,680 | -0.14(-0.28%) |
May 08, 2019 | 50.24 | 50.51 | 50.08 | 50.15 | 30,036 | -0.12(-0.24%) |
May 07, 2019 | 50.83 | 50.97 | 49.88 | 50.27 | 54,745 | -0.89(-1.74%) |
May 06, 2019 | 50.54 | 51.23 | 50.54 | 51.16 | 36,452 | -0.16(-0.31%) |
May 03, 2019 | 51.08 | 51.35 | 51.04 | 51.32 | 55,700 | +0.53(+1.04%) |
May 02, 2019 | 50.84 | 51.07 | 50.47 | 50.79 | 49,127 | -0.02(-0.04%) |
May 01, 2019 | 51.41 | 51.41 | 50.80 | 50.81 | 45,334 | -0.39(-0.76%) |
Apr 30, 2019 | 51.20 | 51.22 | 50.88 | 51.20 | 31,747 | -0.03(-0.06%) |
Apr 29, 2019 | 51.22 | 51.31 | 51.13 | 51.23 | 81,660 | +0.10(+0.20%) |
Apr 26, 2019 | 50.90 | 51.13 | 50.70 | 51.13 | 91,300 | +0.28(+0.55%) |
Apr 25, 2019 | 51.04 | 51.04 | 50.61 | 50.85 | 35,328 | +0.00(+0.00%) |
Apr 24, 2019 | 51.03 | 51.03 | 50.82 | 50.85 | 68,653 | -0.05(-0.10%) |
Apr 23, 2019 | 50.57 | 50.93 | 50.43 | 50.90 | 61,463 | +0.50(+0.99%) |
Apr 22, 2019 | 50.40 | 50.41 | 50.28 | 50.40 | 68,075 | +0.00(+0.00%) |
Apr 18, 2019 | 50.58 | 50.58 | 50.14 | 50.40 | 83,100 | +0.05(+0.10%) |
Apr 17, 2019 | 50.79 | 50.93 | 50.23 | 50.35 | 95,501 | -0.16(-0.32%) |
Apr 16, 2019 | 50.79 | 50.79 | 50.41 | 50.51 | 48,827 | -0.03(-0.06%) |
Apr 15, 2019 | 50.68 | 50.68 | 50.37 | 50.54 | 84,479 | -0.03(-0.06%) |
Apr 12, 2019 | 50.61 | 50.61 | 50.40 | 50.57 | 27,400 | +0.35(+0.70%) |
Apr 11, 2019 | 50.40 | 50.40 | 50.12 | 50.22 | 38,066 | -0.05(-0.10%) |
Apr 10, 2019 | 50.12 | 50.27 | 50.06 | 50.27 | 28,923 | +0.28(+0.56%) |
Apr 09, 2019 | 50.18 | 50.18 | 49.91 | 49.99 | 20,590 | -0.28(-0.56%) |
Apr 08, 2019 | 50.22 | 50.28 | 50.00 | 50.27 | 726,109 | +0.05(+0.10%) |
Apr 05, 2019 | 50.30 | 50.30 | 50.10 | 50.22 | 64,700 | +0.25(+0.50%) |
Apr 04, 2019 | 50.01 | 50.03 | 49.77 | 49.97 | 188,045 | +0.06(+0.12%) |
Apr 03, 2019 | 49.81 | 50.06 | 49.78 | 49.91 | 41,254 | +0.22(+0.44%) |
Apr 02, 2019 | 49.71 | 49.72 | 49.50 | 49.69 | 22,094 | +0.03(+0.06%) |
Apr 01, 2019 | 49.50 | 49.69 | 49.40 | 49.66 | 45,202 | +0.58(+1.18%) |
Mar 29, 2019 | 49.09 | 49.12 | 48.88 | 49.08 | 317,600 | +0.34(+0.70%) |
Mar 28, 2019 | 48.67 | 48.80 | 48.47 | 48.74 | 24,324 | +0.23(+0.48%) |
Mar 27, 2019 | 48.84 | 48.84 | 48.25 | 48.51 | 294,597 | -0.22(-0.46%) |
Mar 26, 2019 | 48.80 | 48.94 | 48.58 | 48.73 | 35,843 | +0.33(+0.68%) |
Mar 25, 2019 | 48.46 | 48.56 | 48.12 | 48.40 | 41,106 | -0.17(-0.36%) |
Mar 22, 2019 | 49.43 | 49.43 | 48.57 | 48.57 | 67,300 | -1.00(-2.02%) |
Mar 21, 2019 | 48.94 | 49.64 | 48.90 | 49.57 | 17,990 | +0.60(+1.23%) |
Mar 20, 2019 | 49.23 | 49.31 | 48.77 | 48.97 | 25,210 | -0.22(-0.45%) |
Mar 19, 2019 | 49.47 | 49.48 | 49.03 | 49.19 | 51,231 | +0.02(+0.04%) |
Mar 18, 2019 | 49.13 | 49.21 | 48.97 | 49.17 | 64,506 | +0.22(+0.45%) |
Mar 15, 2019 | 48.73 | 49.10 | 48.73 | 48.95 | 47,300 | +0.23(+0.47%) |
Mar 14, 2019 | 48.83 | 48.83 | 48.65 | 48.72 | 25,065 | -0.03(-0.06%) |
Mar 13, 2019 | 48.69 | 48.91 | 48.60 | 48.75 | 103,307 | +0.34(+0.70%) |
Mar 12, 2019 | 48.38 | 48.55 | 48.29 | 48.41 | 43,469 | +0.19(+0.39%) |
Mar 11, 2019 | 47.69 | 48.24 | 47.67 | 48.22 | 92,910 | +0.73(+1.54%) |
Mar 08, 2019 | 47.22 | 47.49 | 47.00 | 47.49 | 32,000 | -0.01(-0.02%) |
Mar 07, 2019 | 47.91 | 47.96 | 47.44 | 47.50 | 41,854 | -0.48(-1.00%) |
Mar 06, 2019 | 48.45 | 48.45 | 47.97 | 47.98 | 38,798 | -0.40(-0.83%) |
Mar 05, 2019 | 48.48 | 48.48 | 48.32 | 48.38 | 12,441 | +0.00(+0.00%) |
Mar 04, 2019 | 48.97 | 48.99 | 47.99 | 48.38 | 34,806 | -0.28(-0.58%) |
Mar 01, 2019 | 48.68 | 48.71 | 48.44 | 48.66 | 16,000 | +0.35(+0.72%) |
Feb 28, 2019 | 48.43 | 48.47 | 48.30 | 48.31 | 2,092,097 | -0.12(-0.24%) |
Feb 27, 2019 | 48.43 | 48.43 | 48.16 | 48.43 | 4,848 | -0.02(-0.05%) |
Feb 26, 2019 | 48.58 | 48.58 | 48.44 | 48.45 | 34,156 | -0.08(-0.16%) |
Feb 25, 2019 | 48.86 | 48.86 | 48.53 | 48.53 | 28,958 | +0.10(+0.21%) |
Feb 22, 2019 | 48.37 | 48.44 | 48.25 | 48.43 | 41,000 | +0.34(+0.71%) |
Feb 21, 2019 | 48.24 | 48.24 | 47.91 | 48.09 | 43,660 | -0.16(-0.33%) |
Feb 20, 2019 | 48.23 | 48.26 | 48.06 | 48.25 | 39,360 | +0.08(+0.17%) |
Feb 19, 2019 | 48.21 | 48.25 | 48.00 | 48.17 | 41,841 | +0.09(+0.19%) |
Feb 15, 2019 | 47.90 | 48.08 | 47.90 | 48.08 | 13,900 | +0.47(+0.99%) |
Feb 14, 2019 | 47.54 | 47.77 | 47.39 | 47.61 | 13,133 | -0.09(-0.19%) |
Feb 13, 2019 | 47.80 | 47.80 | 47.60 | 47.70 | 48,401 | +0.15(+0.32%) |
Feb 12, 2019 | 47.23 | 47.59 | 47.23 | 47.55 | 63,198 | +0.60(+1.28%) |
Feb 11, 2019 | 47.21 | 47.21 | 46.88 | 46.95 | 30,961 | +0.15(+0.32%) |
Feb 08, 2019 | 46.65 | 46.80 | 46.50 | 46.80 | 18,300 | -0.02(-0.04%) |
Feb 07, 2019 | 47.01 | 47.03 | 46.50 | 46.82 | 38,085 | -0.42(-0.89%) |
Feb 06, 2019 | 47.33 | 47.33 | 47.10 | 47.24 | 32,397 | -0.03(-0.06%) |
Feb 05, 2019 | 47.24 | 47.35 | 47.15 | 47.27 | 43,473 | +0.16(+0.34%) |
Feb 04, 2019 | 46.96 | 47.11 | 46.67 | 47.11 | 41,670 | +0.36(+0.77%) |