Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,412 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,485 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,462 | +0.89(+2.02%) |
May 26, 2020 | 44.52 | 44.58 | 44.19 | 44.24 | 4,129,673 | +0.34(+0.78%) |
May 22, 2020 | 43.72 | 43.91 | 43.63 | 43.90 | 3,052,441 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.05 | 43.62 | 43.74 | 3,916,256 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,608 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,631 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.18 | 44.50 | 10,532,161 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,629 | -0.02(-0.04%) |
May 14, 2020 | 42.74 | 43.57 | 42.05 | 43.57 | 6,412,798 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.18 | 5,892,032 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.20 | 44.05 | 44.07 | 3,821,364 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,480 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.96 | 45.36 | 3,432,016 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,475 | +0.58(+1.31%) |
May 06, 2020 | 45.19 | 45.27 | 44.06 | 44.07 | 3,866,940 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.52 | 44.98 | 45.07 | 2,875,928 | +0.37(+0.82%) |
May 04, 2020 | 44.40 | 44.78 | 44.10 | 44.70 | 3,600,976 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,596 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,856 | -0.91(-1.94%) |
Apr 29, 2020 | 47.07 | 47.20 | 46.36 | 46.73 | 4,059,079 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,586 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.07 | 3,875,483 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.19 | 3,495,889 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,680 | -0.67(-1.47%) |
Apr 22, 2020 | 45.29 | 45.74 | 44.95 | 45.44 | 4,771,133 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.30 | 44.43 | 44.63 | 11,554,804 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.73 | 4,582,612 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.20 | 3,423,860 | +1.55(+3.39%) |
Apr 16, 2020 | 45.80 | 46.01 | 45.25 | 45.66 | 4,273,833 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.47 | 45.71 | 3,936,129 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.66 | 47.28 | 3,776,832 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,691 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.75 | 46.06 | 47.24 | 8,282,049 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,985,042 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,421,030 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,881 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,479 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,581 | +0.79(+1.93%) |
Apr 01, 2020 | 41.25 | 41.57 | 40.31 | 40.89 | 8,080,718 | -2.06(-4.80%) |
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,423 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.39 | 42.82 | 44.25 | 8,294,107 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,880 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.42 | 40.65 | 43.14 | 10,129,843 | +2.69(+6.65%) |
Mar 25, 2020 | 39.63 | 41.92 | 38.65 | 40.45 | 17,938,646 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,689,054 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.31 | 36.02 | 24,168,834 | -1.87(-4.94%) |
Mar 20, 2020 | 40.66 | 40.66 | 37.70 | 37.89 | 6,995,665 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.39 | 39.57 | 40.44 | 8,421,272 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,535 | -2.86(-6.47%) |
Mar 17, 2020 | 41.29 | 44.17 | 40.57 | 44.17 | 10,803,400 | +3.63(+8.96%) |
Mar 16, 2020 | 41.59 | 44.09 | 40.34 | 40.54 | 10,925,881 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.95 | 46.27 | 10,084,849 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,790 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,471 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,510 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.67 | 48.56 | 9,216,674 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.38 | 51.78 | 9,410,196 | -0.57(-1.08%) |
Mar 05, 2020 | 52.58 | 53.05 | 51.82 | 52.35 | 6,603,279 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.85 | 53.58 | 7,309,627 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,873 | -0.86(-1.65%) |
Mar 02, 2020 | 49.63 | 51.97 | 49.52 | 51.96 | 20,225,030 | +2.53(+5.11%) |
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,759,226 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,910 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,667 | -0.43(-0.80%) |
Feb 25, 2020 | 55.20 | 55.26 | 53.62 | 53.73 | 13,750,167 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.00 | 55.11 | 7,812,643 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.06 | 2,890,183 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.17 | 3,928,245 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,345,070 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.56 | 56.33 | 56.46 | 3,010,930 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.16 | 56.51 | 2,360,993 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.15 | 2,818,515 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.85 | 55.62 | 55.76 | 2,982,520 | -0.02(-0.03%) |
Feb 11, 2020 | 55.76 | 55.95 | 55.71 | 55.78 | 2,449,409 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,253 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,411 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,419,109 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.03 | 55.34 | 3,814,337 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,718 | +0.13(+0.23%) |
Feb 03, 2020 | 54.83 | 55.10 | 54.81 | 54.82 | 11,337,948 | +0.19(+0.35%) |
Jan 31, 2020 | 55.08 | 55.22 | 54.48 | 54.63 | 6,644,678 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,308 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,206 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,840 | +0.29(+0.54%) |
Jan 27, 2020 | 54.43 | 54.74 | 54.43 | 54.47 | 4,161,164 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.62 | 54.84 | 3,869,970 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.94 | 54.41 | 54.93 | 5,218,988 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.83 | 54.52 | 54.60 | 2,678,450 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,275 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,347 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,232 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.76 | 53.34 | 53.67 | 3,483,540 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,734 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,608 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,342 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,700,095 | +0.19(+0.36%) |
Jan 08, 2020 | 52.57 | 52.83 | 52.54 | 52.73 | 5,585,729 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,968,074 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.86 | 52.60 | 52.81 | 2,417,631 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,333 | +0.09(+0.17%) |
Jan 02, 2020 | 53.19 | 53.19 | 52.46 | 52.66 | 4,907,951 | -0.38(-0.72%) |
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%) |