Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.80 | 53.06 | 52.72 | 53.05 | 2,647,305 | +0.24(+0.45%) |
Dec 30, 2019 | 52.84 | 52.86 | 52.64 | 52.81 | 2,367,843 | -0.09(-0.17%) |
Dec 27, 2019 | 52.85 | 52.93 | 52.74 | 52.90 | 2,630,258 | +0.16(+0.31%) |
Dec 26, 2019 | 52.67 | 52.77 | 52.60 | 52.74 | 1,494,903 | +0.13(+0.24%) |
Dec 24, 2019 | 52.60 | 52.66 | 52.47 | 52.61 | 1,761,754 | +0.07(+0.14%) |
Dec 23, 2019 | 52.95 | 53.07 | 52.53 | 52.54 | 2,446,805 | -0.31(-0.58%) |
Dec 20, 2019 | 52.66 | 53.03 | 52.64 | 52.85 | 3,688,598 | +0.28(+0.54%) |
Dec 19, 2019 | 52.38 | 52.60 | 52.34 | 52.56 | 2,083,117 | +0.20(+0.38%) |
Dec 18, 2019 | 52.36 | 52.45 | 52.22 | 52.36 | 1,881,319 | +0.10(+0.19%) |
Dec 17, 2019 | 52.41 | 52.54 | 52.25 | 52.26 | 3,082,911 | -0.06(-0.12%) |
Dec 16, 2019 | 52.17 | 52.37 | 52.01 | 52.33 | 3,341,524 | +0.29(+0.56%) |
Dec 13, 2019 | 51.80 | 52.06 | 51.67 | 52.04 | 6,074,976 | +0.22(+0.42%) |
Dec 12, 2019 | 51.93 | 52.14 | 51.70 | 51.82 | 5,855,339 | -0.12(-0.23%) |
Dec 11, 2019 | 52.12 | 52.15 | 51.80 | 51.94 | 2,468,616 | -0.15(-0.28%) |
Dec 10, 2019 | 52.19 | 52.21 | 52.00 | 52.08 | 2,420,848 | -0.11(-0.21%) |
Dec 09, 2019 | 52.24 | 52.29 | 52.12 | 52.19 | 2,225,323 | -0.04(-0.07%) |
Dec 06, 2019 | 52.16 | 52.40 | 52.15 | 52.23 | 3,262,715 | +0.11(+0.21%) |
Dec 05, 2019 | 51.91 | 52.12 | 51.82 | 52.12 | 2,859,960 | +0.15(+0.28%) |
Dec 04, 2019 | 51.64 | 52.06 | 51.62 | 51.97 | 4,298,571 | +0.28(+0.54%) |
Dec 03, 2019 | 51.51 | 51.70 | 51.50 | 51.69 | 4,463,028 | +0.04(+0.07%) |
Dec 02, 2019 | 52.05 | 52.13 | 51.64 | 51.66 | 12,516,173 | -0.49(-0.94%) |
Nov 29, 2019 | 52.27 | 52.42 | 52.10 | 52.15 | 1,933,828 | -0.09(-0.17%) |
Nov 27, 2019 | 52.14 | 52.29 | 52.04 | 52.24 | 4,394,694 | +0.11(+0.21%) |
Nov 26, 2019 | 51.78 | 52.16 | 51.76 | 52.13 | 3,913,837 | +0.38(+0.74%) |
Nov 25, 2019 | 51.86 | 52.00 | 51.69 | 51.75 | 3,385,864 | -0.04(-0.07%) |
Nov 22, 2019 | 51.87 | 51.88 | 51.56 | 51.78 | 3,975,202 | +0.01(+0.02%) |
Nov 21, 2019 | 52.07 | 52.07 | 51.70 | 51.77 | 4,461,435 | -0.31(-0.59%) |
Nov 20, 2019 | 52.05 | 52.20 | 51.87 | 52.08 | 3,738,781 | -0.02(-0.03%) |
Nov 19, 2019 | 52.11 | 52.17 | 51.96 | 52.10 | 3,095,532 | +0.00(+0.00%) |
Nov 18, 2019 | 52.07 | 52.30 | 52.04 | 52.10 | 2,513,619 | +0.09(+0.17%) |
Nov 15, 2019 | 51.99 | 52.02 | 51.83 | 52.01 | 3,462,772 | +0.12(+0.23%) |
Nov 14, 2019 | 51.78 | 51.93 | 51.71 | 51.90 | 3,005,226 | +0.16(+0.32%) |
Nov 13, 2019 | 51.31 | 51.80 | 51.27 | 51.73 | 3,955,720 | +0.40(+0.78%) |
Nov 12, 2019 | 51.36 | 51.49 | 51.24 | 51.33 | 3,110,807 | -0.02(-0.04%) |
Nov 11, 2019 | 51.34 | 51.48 | 51.30 | 51.35 | 2,695,985 | -0.11(-0.21%) |
Nov 08, 2019 | 51.43 | 51.56 | 51.32 | 51.46 | 5,871,158 | -0.08(-0.16%) |
Nov 07, 2019 | 51.74 | 51.75 | 51.42 | 51.54 | 5,585,565 | -0.17(-0.33%) |
Nov 06, 2019 | 51.51 | 51.80 | 51.49 | 51.71 | 5,885,100 | +0.24(+0.46%) |
Nov 05, 2019 | 51.64 | 51.68 | 51.29 | 51.48 | 6,817,287 | -0.27(-0.53%) |
Nov 04, 2019 | 52.21 | 52.23 | 51.61 | 51.75 | 5,854,780 | -0.35(-0.68%) |
Nov 01, 2019 | 52.29 | 52.35 | 51.99 | 52.10 | 5,021,003 | -0.05(-0.09%) |
Oct 31, 2019 | 52.18 | 52.26 | 51.89 | 52.15 | 5,268,889 | -0.04(-0.07%) |
Oct 30, 2019 | 51.82 | 52.20 | 51.69 | 52.19 | 3,259,522 | +0.38(+0.73%) |
Oct 29, 2019 | 51.57 | 51.88 | 51.51 | 51.80 | 3,045,835 | +0.17(+0.33%) |
Oct 28, 2019 | 51.89 | 51.94 | 51.59 | 51.63 | 4,295,700 | -0.25(-0.49%) |
Oct 25, 2019 | 52.22 | 52.23 | 51.82 | 51.89 | 4,845,253 | -0.30(-0.57%) |
Oct 24, 2019 | 52.19 | 52.30 | 52.05 | 52.19 | 2,211,169 | +0.07(+0.14%) |
Oct 23, 2019 | 52.00 | 52.14 | 51.87 | 52.11 | 2,806,834 | +0.12(+0.23%) |
Oct 22, 2019 | 52.28 | 52.31 | 51.95 | 51.99 | 3,118,843 | -0.25(-0.49%) |
Oct 21, 2019 | 52.14 | 52.25 | 51.97 | 52.25 | 3,544,865 | +0.25(+0.48%) |
Oct 18, 2019 | 51.79 | 52.09 | 51.73 | 52.00 | 2,763,336 | +0.16(+0.31%) |
Oct 17, 2019 | 51.82 | 51.97 | 51.74 | 51.84 | 2,552,638 | +0.08(+0.16%) |
Oct 16, 2019 | 51.69 | 51.76 | 51.47 | 51.76 | 5,384,803 | +0.02(+0.03%) |
Oct 15, 2019 | 51.79 | 51.85 | 51.67 | 51.74 | 3,820,866 | +0.05(+0.10%) |
Oct 14, 2019 | 51.86 | 51.91 | 51.63 | 51.68 | 2,972,394 | -0.14(-0.26%) |
Oct 11, 2019 | 52.05 | 52.15 | 51.81 | 51.82 | 6,518,824 | +0.02(+0.03%) |
Oct 10, 2019 | 51.58 | 51.95 | 51.45 | 51.80 | 4,722,032 | +0.15(+0.30%) |
Oct 09, 2019 | 51.64 | 51.80 | 51.47 | 51.65 | 3,190,663 | +0.28(+0.55%) |
Oct 08, 2019 | 51.83 | 51.83 | 51.37 | 51.37 | 4,274,184 | -0.63(-1.22%) |
Oct 07, 2019 | 52.12 | 52.24 | 51.93 | 52.00 | 4,956,948 | -0.25(-0.48%) |
Oct 04, 2019 | 51.60 | 52.30 | 51.59 | 52.25 | 5,134,501 | +0.73(+1.42%) |
Oct 03, 2019 | 51.23 | 51.53 | 50.98 | 51.52 | 6,514,490 | +0.25(+0.49%) |
Oct 02, 2019 | 51.78 | 51.80 | 51.08 | 51.27 | 4,655,969 | -0.64(-1.24%) |
Oct 01, 2019 | 52.35 | 52.43 | 51.89 | 51.91 | 7,980,448 | -0.44(-0.85%) |
Sep 30, 2019 | 52.27 | 52.49 | 52.27 | 52.35 | 3,000,441 | +0.14(+0.26%) |
Sep 27, 2019 | 52.57 | 52.57 | 51.91 | 52.22 | 4,315,874 | -0.19(-0.36%) |
Sep 26, 2019 | 52.24 | 52.56 | 52.17 | 52.41 | 3,748,728 | +0.26(+0.50%) |
Sep 25, 2019 | 52.13 | 52.21 | 51.96 | 52.15 | 6,187,954 | +0.03(+0.05%) |
Sep 24, 2019 | 52.15 | 52.43 | 51.93 | 52.12 | 5,140,304 | +0.14(+0.26%) |
Sep 23, 2019 | 51.86 | 52.13 | 51.84 | 51.98 | 2,419,603 | +0.06(+0.13%) |
Sep 20, 2019 | 52.11 | 52.15 | 51.82 | 51.92 | 3,783,527 | -0.08(-0.16%) |
Sep 19, 2019 | 52.07 | 52.14 | 51.94 | 52.00 | 2,190,555 | +0.01(+0.02%) |
Sep 18, 2019 | 51.94 | 51.99 | 51.56 | 51.99 | 2,829,083 | +0.14(+0.28%) |
Sep 17, 2019 | 51.48 | 51.91 | 51.48 | 51.85 | 3,376,343 | +0.45(+0.88%) |
Sep 16, 2019 | 51.33 | 51.52 | 51.23 | 51.39 | 4,531,947 | -0.01(-0.02%) |
Sep 13, 2019 | 51.60 | 51.75 | 51.29 | 51.40 | 5,883,690 | -0.23(-0.45%) |
Sep 12, 2019 | 51.67 | 51.83 | 51.50 | 51.64 | 5,612,056 | +0.24(+0.47%) |
Sep 11, 2019 | 51.12 | 51.42 | 50.92 | 51.39 | 6,310,648 | +0.22(+0.42%) |
Sep 10, 2019 | 51.45 | 51.45 | 50.83 | 51.18 | 4,265,417 | -0.36(-0.70%) |
Sep 09, 2019 | 51.93 | 51.93 | 51.48 | 51.54 | 3,772,176 | -0.34(-0.66%) |
Sep 06, 2019 | 51.89 | 52.03 | 51.83 | 51.88 | 2,288,951 | +0.12(+0.23%) |
Sep 05, 2019 | 52.04 | 52.07 | 51.74 | 51.76 | 5,805,049 | -0.11(-0.21%) |
Sep 04, 2019 | 51.79 | 51.90 | 51.59 | 51.87 | 3,425,407 | +0.34(+0.67%) |
Sep 03, 2019 | 51.06 | 51.53 | 51.05 | 51.53 | 4,757,875 | +0.32(+0.62%) |
Aug 30, 2019 | 51.38 | 51.40 | 51.06 | 51.21 | 3,803,691 | +0.09(+0.18%) |
Aug 29, 2019 | 51.10 | 51.20 | 50.81 | 51.12 | 3,490,978 | +0.36(+0.71%) |
Aug 28, 2019 | 50.64 | 50.82 | 50.48 | 50.76 | 5,085,400 | +0.14(+0.27%) |
Aug 27, 2019 | 50.90 | 50.97 | 50.61 | 50.63 | 4,442,024 | -0.04(-0.07%) |
Aug 26, 2019 | 50.35 | 50.66 | 50.17 | 50.66 | 4,284,672 | +0.57(+1.14%) |
Aug 23, 2019 | 50.89 | 51.10 | 49.88 | 50.09 | 12,857,568 | -0.87(-1.70%) |
Aug 22, 2019 | 50.90 | 51.06 | 50.55 | 50.96 | 2,731,469 | +0.14(+0.27%) |
Aug 21, 2019 | 50.76 | 50.83 | 50.64 | 50.83 | 3,418,539 | +0.24(+0.48%) |
Aug 20, 2019 | 50.93 | 50.93 | 50.55 | 50.58 | 2,455,958 | -0.33(-0.66%) |
Aug 19, 2019 | 50.83 | 51.02 | 50.67 | 50.92 | 2,883,538 | +0.37(+0.74%) |
Aug 16, 2019 | 50.27 | 50.64 | 50.25 | 50.54 | 6,958,904 | +0.42(+0.84%) |
Aug 15, 2019 | 49.72 | 50.25 | 49.67 | 50.12 | 6,044,915 | +0.55(+1.11%) |
Aug 14, 2019 | 50.23 | 50.34 | 49.55 | 49.57 | 6,318,445 | -1.00(-1.98%) |
Aug 13, 2019 | 50.16 | 50.66 | 50.05 | 50.57 | 4,259,504 | +0.38(+0.75%) |
Aug 12, 2019 | 50.41 | 50.53 | 50.02 | 50.19 | 2,597,680 | -0.35(-0.70%) |
Aug 09, 2019 | 50.49 | 50.69 | 50.17 | 50.54 | 4,052,627 | +0.02(+0.04%) |
Aug 08, 2019 | 49.93 | 50.58 | 49.75 | 50.53 | 4,464,083 | +0.73(+1.47%) |
Aug 07, 2019 | 49.42 | 50.07 | 48.84 | 49.80 | 5,498,304 | +0.13(+0.25%) |
Aug 06, 2019 | 49.09 | 49.72 | 48.89 | 49.67 | 6,136,473 | +0.72(+1.47%) |
Aug 05, 2019 | 49.81 | 50.00 | 48.62 | 48.95 | 8,074,234 | -1.11(-2.21%) |
Aug 02, 2019 | 50.03 | 50.39 | 49.93 | 50.06 | 6,129,443 | +0.02(+0.04%) |
Aug 01, 2019 | 50.06 | 50.44 | 49.90 | 50.04 | 9,881,400 | +0.00(+0.00%) |
Jul 31, 2019 | 50.39 | 50.56 | 49.70 | 50.04 | 4,825,161 | -0.32(-0.64%) |
Jul 30, 2019 | 50.44 | 50.69 | 50.27 | 50.36 | 5,417,588 | -0.15(-0.30%) |
Jul 29, 2019 | 50.48 | 50.66 | 50.42 | 50.52 | 3,827,678 | +0.09(+0.18%) |
Jul 26, 2019 | 50.15 | 50.48 | 50.08 | 50.43 | 4,231,106 | +0.32(+0.65%) |
Jul 25, 2019 | 50.02 | 50.15 | 49.90 | 50.10 | 2,649,066 | -0.02(-0.04%) |
Jul 24, 2019 | 50.16 | 50.18 | 49.81 | 50.12 | 2,907,478 | -0.04(-0.07%) |
Jul 23, 2019 | 50.12 | 50.21 | 49.89 | 50.16 | 3,392,188 | +0.17(+0.34%) |
Jul 22, 2019 | 50.12 | 50.16 | 49.86 | 49.98 | 3,498,173 | -0.05(-0.11%) |
Jul 19, 2019 | 50.75 | 50.75 | 50.03 | 50.04 | 4,595,101 | -0.69(-1.36%) |
Jul 18, 2019 | 50.44 | 50.76 | 50.24 | 50.73 | 4,017,915 | +0.22(+0.43%) |
Jul 17, 2019 | 50.68 | 50.77 | 50.42 | 50.51 | 2,795,147 | -0.09(-0.18%) |
Jul 16, 2019 | 50.75 | 50.80 | 50.46 | 50.60 | 3,318,922 | -0.17(-0.34%) |
Jul 15, 2019 | 50.71 | 50.82 | 50.59 | 50.77 | 2,894,905 | +0.12(+0.23%) |
Jul 12, 2019 | 50.74 | 50.76 | 50.47 | 50.66 | 2,409,303 | -0.03(-0.05%) |
Jul 11, 2019 | 50.78 | 50.79 | 50.39 | 50.68 | 2,077,810 | -0.07(-0.14%) |
Jul 10, 2019 | 50.74 | 50.88 | 50.64 | 50.76 | 3,264,223 | +0.13(+0.25%) |
Jul 09, 2019 | 50.42 | 50.65 | 50.36 | 50.63 | 2,575,621 | +0.12(+0.23%) |
Jul 08, 2019 | 50.51 | 50.59 | 50.42 | 50.51 | 3,771,475 | -0.02(-0.04%) |
Jul 05, 2019 | 50.49 | 50.62 | 50.04 | 50.53 | 3,367,821 | -0.17(-0.34%) |
Jul 03, 2019 | 50.27 | 50.72 | 50.26 | 50.70 | 1,736,784 | +0.52(+1.04%) |
Jul 02, 2019 | 49.72 | 50.18 | 49.71 | 50.18 | 4,167,401 | +0.48(+0.96%) |
Jul 01, 2019 | 49.77 | 49.78 | 49.40 | 49.70 | 4,521,715 | +0.22(+0.45%) |
Jun 28, 2019 | 49.36 | 49.52 | 49.34 | 49.48 | 2,881,112 | +0.23(+0.47%) |
Jun 27, 2019 | 49.16 | 49.34 | 49.15 | 49.25 | 3,545,371 | +0.23(+0.48%) |
Jun 26, 2019 | 49.88 | 49.88 | 49.01 | 49.01 | 4,101,983 | -0.86(-1.73%) |
Jun 25, 2019 | 50.17 | 50.21 | 49.84 | 49.88 | 2,787,832 | -0.23(-0.47%) |
Jun 24, 2019 | 50.23 | 50.30 | 50.08 | 50.11 | 3,201,733 | -0.03(-0.05%) |
Jun 21, 2019 | 50.25 | 50.28 | 50.01 | 50.14 | 2,199,091 | -0.22(-0.43%) |
Jun 20, 2019 | 50.28 | 50.41 | 50.03 | 50.35 | 4,675,928 | +0.28(+0.56%) |
Jun 19, 2019 | 49.70 | 50.17 | 49.66 | 50.07 | 3,716,302 | +0.32(+0.65%) |
Jun 18, 2019 | 49.93 | 50.02 | 49.61 | 49.75 | 5,120,359 | +0.01(+0.02%) |
Jun 17, 2019 | 49.93 | 50.04 | 49.70 | 49.74 | 3,604,449 | -0.16(-0.32%) |
Jun 14, 2019 | 49.70 | 50.01 | 49.65 | 49.90 | 2,886,746 | +0.25(+0.51%) |
Jun 13, 2019 | 49.74 | 49.78 | 49.45 | 49.65 | 4,416,058 | +0.03(+0.05%) |
Jun 12, 2019 | 49.41 | 49.66 | 49.38 | 49.62 | 4,017,311 | +0.24(+0.49%) |
Jun 11, 2019 | 49.62 | 49.71 | 49.17 | 49.38 | 2,274,476 | -0.12(-0.24%) |
Jun 10, 2019 | 49.70 | 49.71 | 49.40 | 49.50 | 4,078,278 | -0.09(-0.18%) |
Jun 07, 2019 | 49.68 | 49.98 | 49.58 | 49.59 | 2,922,505 | +0.08(+0.16%) |
Jun 06, 2019 | 49.31 | 49.57 | 49.22 | 49.51 | 3,309,210 | +0.25(+0.51%) |
Jun 05, 2019 | 48.57 | 49.27 | 48.48 | 49.26 | 4,571,552 | +0.89(+1.84%) |
Jun 04, 2019 | 48.35 | 48.39 | 47.88 | 48.37 | 3,179,012 | +0.24(+0.50%) |
Jun 03, 2019 | 47.80 | 48.19 | 47.69 | 48.13 | 6,222,950 | +0.41(+0.87%) |
May 31, 2019 | 47.52 | 47.83 | 47.43 | 47.71 | 4,260,385 | -0.01(-0.02%) |
May 30, 2019 | 47.64 | 47.86 | 47.60 | 47.72 | 2,816,972 | +0.18(+0.38%) |
May 29, 2019 | 47.80 | 47.87 | 47.40 | 47.54 | 4,145,409 | -0.34(-0.71%) |
May 28, 2019 | 48.56 | 48.60 | 47.88 | 47.88 | 2,724,652 | -0.57(-1.19%) |
May 24, 2019 | 48.52 | 48.60 | 48.35 | 48.46 | 1,544,187 | +0.12(+0.24%) |
May 23, 2019 | 48.24 | 48.39 | 48.12 | 48.34 | 3,469,936 | -0.08(-0.17%) |
May 22, 2019 | 48.25 | 48.43 | 48.17 | 48.42 | 1,875,151 | +0.13(+0.28%) |
May 21, 2019 | 48.20 | 48.36 | 48.13 | 48.29 | 1,891,731 | +0.30(+0.62%) |
May 20, 2019 | 48.07 | 48.28 | 47.88 | 47.99 | 4,163,781 | -0.19(-0.39%) |
May 17, 2019 | 47.95 | 48.33 | 47.89 | 48.18 | 2,551,715 | +0.04(+0.07%) |
May 16, 2019 | 47.87 | 48.34 | 47.83 | 48.14 | 2,423,651 | +0.32(+0.67%) |
May 15, 2019 | 47.54 | 47.93 | 47.47 | 47.82 | 3,794,659 | +0.19(+0.39%) |
May 14, 2019 | 47.65 | 47.87 | 47.56 | 47.63 | 3,304,317 | +0.09(+0.19%) |
May 13, 2019 | 47.37 | 47.63 | 47.32 | 47.54 | 3,437,431 | -0.30(-0.64%) |
May 10, 2019 | 47.14 | 47.89 | 47.00 | 47.85 | 2,652,159 | +0.62(+1.31%) |
May 09, 2019 | 47.07 | 47.33 | 46.86 | 47.23 | 2,748,971 | -0.02(-0.04%) |
May 08, 2019 | 47.31 | 47.48 | 47.22 | 47.25 | 2,588,915 | -0.08(-0.17%) |
May 07, 2019 | 47.70 | 47.76 | 47.10 | 47.33 | 3,667,531 | -0.59(-1.23%) |
May 06, 2019 | 47.66 | 48.00 | 47.63 | 47.92 | 2,204,661 | -0.11(-0.22%) |
May 03, 2019 | 47.86 | 48.06 | 47.81 | 48.03 | 1,415,697 | +0.29(+0.60%) |
May 02, 2019 | 47.70 | 47.94 | 47.53 | 47.74 | 2,577,855 | +0.03(+0.06%) |
May 01, 2019 | 48.07 | 48.16 | 47.71 | 47.71 | 5,385,715 | -0.47(-0.97%) |
Apr 30, 2019 | 47.72 | 48.22 | 47.60 | 48.18 | 2,341,363 | +0.52(+1.09%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.62 | 47.66 | 2,348,049 | -0.11(-0.23%) |
Apr 26, 2019 | 47.62 | 47.81 | 47.60 | 47.77 | 2,503,614 | +0.22(+0.45%) |
Apr 25, 2019 | 47.32 | 47.59 | 47.17 | 47.55 | 2,001,591 | +0.13(+0.28%) |
Apr 24, 2019 | 47.25 | 47.52 | 47.19 | 47.42 | 2,137,136 | +0.17(+0.36%) |
Apr 23, 2019 | 46.92 | 47.27 | 46.84 | 47.25 | 2,238,482 | +0.40(+0.86%) |
Apr 22, 2019 | 46.96 | 47.00 | 46.74 | 46.84 | 1,811,644 | -0.22(-0.46%) |
Apr 18, 2019 | 47.02 | 47.15 | 46.94 | 47.06 | 2,077,604 | +0.17(+0.36%) |
Apr 17, 2019 | 47.29 | 47.29 | 46.89 | 46.89 | 2,929,643 | -0.27(-0.57%) |
Apr 16, 2019 | 47.62 | 47.66 | 47.07 | 47.16 | 2,317,615 | -0.38(-0.79%) |
Apr 15, 2019 | 47.63 | 47.66 | 47.47 | 47.53 | 3,370,366 | -0.04(-0.08%) |
Apr 12, 2019 | 47.44 | 47.58 | 47.24 | 47.57 | 3,323,429 | +0.26(+0.55%) |
Apr 11, 2019 | 47.26 | 47.32 | 47.15 | 47.31 | 2,496,819 | +0.07(+0.15%) |
Apr 10, 2019 | 47.21 | 47.33 | 47.11 | 47.24 | 2,549,455 | +0.13(+0.27%) |
Apr 09, 2019 | 47.15 | 47.16 | 47.01 | 47.11 | 2,071,107 | -0.10(-0.21%) |
Apr 08, 2019 | 47.30 | 47.33 | 47.06 | 47.21 | 3,312,165 | -0.13(-0.28%) |
Apr 05, 2019 | 47.14 | 47.35 | 47.08 | 47.35 | 2,801,931 | +0.24(+0.51%) |
Apr 04, 2019 | 47.20 | 47.27 | 46.95 | 47.11 | 2,778,743 | -0.09(-0.19%) |
Apr 03, 2019 | 47.29 | 47.34 | 46.98 | 47.19 | 3,717,109 | -0.01(-0.02%) |
Apr 02, 2019 | 47.18 | 47.23 | 46.98 | 47.20 | 3,414,173 | +0.07(+0.15%) |
Apr 01, 2019 | 47.23 | 47.24 | 46.90 | 47.13 | 5,029,299 | +0.05(+0.11%) |
Mar 29, 2019 | 47.00 | 47.12 | 46.84 | 47.08 | 2,212,116 | +0.23(+0.50%) |
Mar 28, 2019 | 46.90 | 47.01 | 46.60 | 46.85 | 2,656,748 | +0.00(+0.00%) |
Mar 27, 2019 | 47.02 | 47.06 | 46.61 | 46.85 | 3,019,398 | -0.14(-0.30%) |
Mar 26, 2019 | 46.78 | 47.00 | 46.77 | 46.99 | 2,601,160 | +0.38(+0.81%) |
Mar 25, 2019 | 46.56 | 46.73 | 46.47 | 46.61 | 4,623,896 | +0.02(+0.04%) |
Mar 22, 2019 | 46.65 | 46.88 | 46.56 | 46.60 | 3,795,840 | -0.13(-0.27%) |
Mar 21, 2019 | 46.14 | 46.78 | 46.11 | 46.72 | 1,785,222 | +0.51(+1.10%) |
Mar 20, 2019 | 46.33 | 46.53 | 46.11 | 46.21 | 3,211,027 | -0.14(-0.31%) |
Mar 19, 2019 | 46.69 | 46.69 | 46.22 | 46.35 | 2,999,170 | -0.26(-0.56%) |
Mar 18, 2019 | 46.74 | 46.77 | 46.47 | 46.61 | 1,897,266 | -0.08(-0.18%) |
Mar 15, 2019 | 46.64 | 46.85 | 46.56 | 46.70 | 2,971,518 | +0.09(+0.19%) |
Mar 14, 2019 | 46.58 | 46.72 | 46.44 | 46.61 | 1,627,458 | +0.03(+0.06%) |
Mar 13, 2019 | 46.48 | 46.67 | 46.45 | 46.58 | 2,701,227 | +0.19(+0.40%) |
Mar 12, 2019 | 46.29 | 46.46 | 46.24 | 46.39 | 3,390,137 | +0.19(+0.41%) |
Mar 11, 2019 | 45.82 | 46.20 | 45.78 | 46.20 | 2,350,719 | +0.49(+1.07%) |
Mar 08, 2019 | 45.63 | 45.73 | 45.44 | 45.71 | 3,208,446 | -0.04(-0.08%) |
Mar 07, 2019 | 45.87 | 45.98 | 45.67 | 45.75 | 5,388,836 | -0.14(-0.31%) |
Mar 06, 2019 | 46.05 | 46.10 | 45.87 | 45.89 | 2,360,448 | -0.14(-0.31%) |
Mar 05, 2019 | 46.09 | 46.14 | 46.01 | 46.04 | 2,853,851 | -0.04(-0.10%) |
Mar 04, 2019 | 46.25 | 46.30 | 45.70 | 46.08 | 3,214,020 | -0.08(-0.17%) |
Mar 01, 2019 | 46.20 | 46.20 | 45.84 | 46.16 | 3,302,209 | +0.13(+0.29%) |
Feb 28, 2019 | 45.87 | 46.22 | 45.81 | 46.03 | 1,962,696 | +0.18(+0.39%) |
Feb 27, 2019 | 45.74 | 45.88 | 45.63 | 45.85 | 2,601,016 | +0.04(+0.10%) |
Feb 26, 2019 | 45.85 | 45.94 | 45.71 | 45.80 | 2,556,887 | -0.03(-0.06%) |
Feb 25, 2019 | 46.13 | 46.14 | 45.76 | 45.83 | 2,728,772 | -0.13(-0.29%) |
Feb 22, 2019 | 45.79 | 46.01 | 45.70 | 45.96 | 2,192,287 | +0.21(+0.47%) |
Feb 21, 2019 | 45.54 | 45.79 | 45.41 | 45.75 | 3,143,065 | +0.11(+0.23%) |
Feb 20, 2019 | 45.57 | 45.70 | 45.40 | 45.64 | 1,448,845 | +0.06(+0.14%) |
Feb 19, 2019 | 45.43 | 45.63 | 45.36 | 45.58 | 3,200,442 | +0.10(+0.23%) |
Feb 15, 2019 | 45.30 | 45.48 | 45.28 | 45.48 | 2,566,551 | +0.41(+0.91%) |
Feb 14, 2019 | 45.14 | 45.24 | 44.96 | 45.07 | 4,445,641 | -0.20(-0.43%) |
Feb 13, 2019 | 45.18 | 45.33 | 45.09 | 45.26 | 2,275,971 | +0.12(+0.26%) |
Feb 12, 2019 | 45.07 | 45.20 | 44.91 | 45.15 | 2,314,285 | +0.22(+0.50%) |
Feb 11, 2019 | 44.95 | 44.99 | 44.80 | 44.92 | 2,091,299 | +0.03(+0.06%) |
Feb 08, 2019 | 44.60 | 44.90 | 44.58 | 44.90 | 3,968,457 | +0.20(+0.46%) |
Feb 07, 2019 | 44.37 | 44.70 | 44.29 | 44.69 | 2,384,289 | +0.12(+0.28%) |
Feb 06, 2019 | 44.54 | 44.58 | 44.44 | 44.57 | 1,630,840 | -0.05(-0.12%) |
Feb 05, 2019 | 44.54 | 44.63 | 44.39 | 44.62 | 3,837,043 | +0.12(+0.26%) |
Feb 04, 2019 | 44.27 | 44.51 | 43.96 | 44.51 | 3,567,547 | +0.21(+0.48%) |
Feb 01, 2019 | 44.31 | 44.36 | 44.04 | 44.29 | 3,079,457 | +0.04(+0.10%) |
Jan 31, 2019 | 43.69 | 44.32 | 43.53 | 44.25 | 3,949,973 | +0.49(+1.12%) |
Jan 30, 2019 | 43.38 | 43.90 | 43.35 | 43.76 | 3,927,330 | +0.46(+1.07%) |
Jan 29, 2019 | 43.20 | 43.33 | 43.11 | 43.29 | 2,199,347 | +0.12(+0.27%) |
Jan 28, 2019 | 43.07 | 43.18 | 42.88 | 43.18 | 3,766,264 | -0.04(-0.08%) |
Jan 25, 2019 | 43.28 | 43.38 | 43.10 | 43.21 | 3,075,529 | +0.08(+0.19%) |
Jan 24, 2019 | 43.06 | 43.13 | 42.85 | 43.13 | 1,897,916 | -0.03(-0.06%) |
Jan 23, 2019 | 43.05 | 43.18 | 42.81 | 43.16 | 2,463,362 | +0.20(+0.46%) |
Jan 22, 2019 | 42.96 | 43.12 | 42.63 | 42.96 | 3,584,490 | -0.11(-0.26%) |
Jan 18, 2019 | 42.94 | 43.10 | 42.82 | 43.08 | 2,597,446 | +0.35(+0.81%) |
Jan 17, 2019 | 42.37 | 42.78 | 42.37 | 42.73 | 2,398,856 | +0.28(+0.65%) |
Jan 16, 2019 | 42.34 | 42.53 | 42.21 | 42.45 | 2,099,828 | +0.09(+0.21%) |
Jan 15, 2019 | 41.90 | 42.38 | 41.89 | 42.37 | 3,296,054 | +0.52(+1.23%) |
Jan 14, 2019 | 41.92 | 41.97 | 41.74 | 41.85 | 1,639,137 | -0.28(-0.65%) |
Jan 11, 2019 | 42.01 | 42.13 | 41.90 | 42.13 | 2,159,234 | -0.02(-0.04%) |
Jan 10, 2019 | 41.60 | 42.16 | 41.58 | 42.14 | 1,799,653 | +0.42(+1.00%) |
Jan 09, 2019 | 41.81 | 41.89 | 41.56 | 41.73 | 4,277,251 | -0.02(-0.04%) |
Jan 08, 2019 | 41.56 | 41.75 | 41.29 | 41.74 | 2,289,397 | +0.44(+1.08%) |
Jan 07, 2019 | 41.23 | 41.57 | 41.10 | 41.30 | 4,886,646 | +0.03(+0.06%) |
Jan 04, 2019 | 40.70 | 41.35 | 40.69 | 41.27 | 5,141,030 | +0.83(+2.04%) |
Jan 03, 2019 | 40.78 | 40.98 | 40.37 | 40.45 | 6,985,138 | -0.41(-1.00%) |