Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.11 | 47.76 | 46.49 | 47.60 | 9,146,049 | +0.65(+1.38%) |
May 28, 2020 | 46.42 | 47.05 | 45.90 | 46.95 | 7,474,760 | +0.97(+2.11%) |
May 27, 2020 | 45.46 | 46.09 | 45.13 | 45.99 | 9,985,624 | +0.69(+1.53%) |
May 26, 2020 | 45.81 | 46.10 | 45.10 | 45.29 | 8,078,568 | -0.10(-0.22%) |
May 22, 2020 | 44.78 | 45.44 | 44.73 | 45.39 | 4,643,427 | +0.38(+0.85%) |
May 21, 2020 | 45.58 | 45.58 | 44.85 | 45.01 | 6,399,097 | -0.43(-0.94%) |
May 20, 2020 | 45.70 | 45.95 | 45.35 | 45.44 | 7,500,232 | -0.13(-0.28%) |
May 19, 2020 | 46.58 | 46.84 | 45.53 | 45.57 | 6,175,483 | -0.99(-2.12%) |
May 18, 2020 | 46.34 | 46.98 | 45.40 | 46.55 | 9,317,011 | +0.92(+2.02%) |
May 15, 2020 | 45.21 | 45.93 | 44.99 | 45.63 | 6,612,414 | +0.40(+0.89%) |
May 14, 2020 | 45.45 | 45.49 | 44.54 | 45.23 | 5,637,553 | -0.04(-0.08%) |
May 13, 2020 | 46.17 | 46.21 | 44.95 | 45.26 | 5,003,358 | -0.77(-1.67%) |
May 12, 2020 | 46.45 | 46.78 | 46.03 | 46.03 | 4,899,236 | -0.36(-0.77%) |
May 11, 2020 | 46.20 | 47.19 | 46.20 | 46.39 | 5,835,592 | -0.10(-0.22%) |
May 08, 2020 | 46.55 | 46.67 | 46.09 | 46.49 | 6,401,315 | +0.68(+1.48%) |
May 07, 2020 | 46.23 | 46.26 | 45.61 | 45.81 | 6,566,689 | +0.02(+0.04%) |
May 06, 2020 | 46.36 | 46.57 | 45.74 | 45.79 | 6,849,770 | -0.16(-0.36%) |
May 05, 2020 | 45.86 | 46.47 | 45.61 | 45.96 | 5,716,853 | +0.24(+0.52%) |
May 04, 2020 | 46.36 | 46.37 | 45.42 | 45.72 | 7,507,924 | -0.58(-1.26%) |
May 01, 2020 | 46.71 | 47.22 | 46.07 | 46.30 | 7,733,389 | -0.68(-1.44%) |
Apr 30, 2020 | 46.15 | 47.13 | 45.43 | 46.98 | 14,609,571 | +0.36(+0.76%) |
Apr 29, 2020 | 47.15 | 47.17 | 45.65 | 46.62 | 10,702,065 | -0.11(-0.23%) |
Apr 28, 2020 | 47.55 | 47.80 | 46.45 | 46.73 | 9,706,926 | -0.28(-0.60%) |
Apr 27, 2020 | 47.21 | 47.32 | 46.56 | 47.02 | 8,775,291 | +0.06(+0.14%) |
Apr 24, 2020 | 46.97 | 47.15 | 46.53 | 46.95 | 6,857,456 | +0.07(+0.16%) |
Apr 23, 2020 | 47.39 | 48.05 | 46.73 | 46.88 | 10,709,690 | -0.81(-1.70%) |
Apr 22, 2020 | 47.19 | 48.05 | 46.80 | 47.69 | 6,232,156 | +1.04(+2.23%) |
Apr 21, 2020 | 47.98 | 48.38 | 46.58 | 46.65 | 8,946,580 | -2.20(-4.51%) |
Apr 20, 2020 | 48.48 | 49.72 | 48.29 | 48.85 | 7,709,087 | +0.01(+0.02%) |
Apr 17, 2020 | 49.45 | 49.78 | 48.20 | 48.84 | 11,682,312 | +0.05(+0.09%) |
Apr 16, 2020 | 49.20 | 49.67 | 48.68 | 48.80 | 7,821,326 | -0.26(-0.52%) |
Apr 15, 2020 | 49.20 | 49.29 | 48.77 | 49.05 | 8,031,952 | -0.73(-1.47%) |
Apr 14, 2020 | 48.46 | 49.88 | 48.07 | 49.78 | 7,560,521 | +2.27(+4.79%) |
Apr 13, 2020 | 47.84 | 47.97 | 46.93 | 47.51 | 5,911,066 | -0.29(-0.61%) |
Apr 09, 2020 | 47.30 | 48.95 | 47.22 | 47.80 | 8,748,266 | +0.50(+1.06%) |
Apr 08, 2020 | 47.51 | 47.70 | 46.73 | 47.30 | 6,373,292 | -0.01(-0.02%) |
Apr 07, 2020 | 48.34 | 48.63 | 46.94 | 47.31 | 10,503,026 | -0.21(-0.44%) |
Apr 06, 2020 | 48.31 | 48.31 | 47.05 | 47.52 | 10,321,492 | +1.13(+2.44%) |
Apr 03, 2020 | 45.99 | 46.71 | 45.51 | 46.39 | 8,527,641 | +0.37(+0.81%) |
Apr 02, 2020 | 44.07 | 46.29 | 43.88 | 46.01 | 7,465,632 | +1.55(+3.49%) |
Apr 01, 2020 | 44.19 | 45.57 | 43.84 | 44.46 | 9,929,922 | -1.28(-2.80%) |
Mar 31, 2020 | 46.95 | 46.97 | 45.60 | 45.74 | 10,126,631 | -0.96(-2.05%) |
Mar 30, 2020 | 44.58 | 46.95 | 44.03 | 46.70 | 9,149,733 | +3.22(+7.40%) |
Mar 27, 2020 | 43.05 | 44.73 | 42.78 | 43.48 | 9,091,870 | -0.92(-2.07%) |
Mar 26, 2020 | 41.86 | 44.70 | 41.76 | 44.40 | 12,772,006 | +2.53(+6.05%) |
Mar 25, 2020 | 42.18 | 43.36 | 41.59 | 41.86 | 13,678,880 | -0.50(-1.18%) |
Mar 24, 2020 | 40.02 | 42.91 | 38.99 | 42.36 | 13,742,259 | +4.29(+11.28%) |
Mar 23, 2020 | 39.33 | 40.87 | 37.40 | 38.07 | 14,832,720 | -1.26(-3.21%) |
Mar 20, 2020 | 41.82 | 41.95 | 38.90 | 39.33 | 17,894,494 | -1.95(-4.73%) |
Mar 19, 2020 | 42.59 | 42.93 | 39.21 | 41.28 | 16,736,155 | -0.98(-2.32%) |
Mar 18, 2020 | 41.19 | 43.69 | 39.21 | 42.26 | 16,870,410 | -2.06(-4.65%) |
Mar 17, 2020 | 41.63 | 45.14 | 40.61 | 44.32 | 16,686,189 | +3.38(+8.25%) |
Mar 16, 2020 | 42.13 | 43.02 | 40.62 | 40.95 | 13,966,127 | -5.28(-11.43%) |
Mar 13, 2020 | 45.07 | 46.25 | 42.86 | 46.23 | 16,603,791 | +2.37(+5.40%) |
Mar 12, 2020 | 44.69 | 45.87 | 42.28 | 43.86 | 17,109,120 | -3.66(-7.70%) |
Mar 11, 2020 | 48.49 | 48.74 | 46.67 | 47.52 | 16,504,773 | -2.33(-4.68%) |
Mar 10, 2020 | 49.92 | 50.38 | 47.51 | 49.85 | 18,440,692 | +0.88(+1.80%) |
Mar 09, 2020 | 47.71 | 49.81 | 47.27 | 48.97 | 17,199,564 | -1.56(-3.09%) |
Mar 06, 2020 | 49.45 | 50.82 | 49.29 | 50.53 | 10,773,596 | -1.09(-2.11%) |
Mar 05, 2020 | 51.59 | 52.02 | 50.91 | 51.62 | 11,582,917 | -1.04(-1.98%) |
Mar 04, 2020 | 50.50 | 52.77 | 50.38 | 52.67 | 14,084,724 | +2.92(+5.88%) |
Mar 03, 2020 | 50.31 | 51.66 | 49.38 | 49.74 | 14,325,591 | -0.74(-1.46%) |
Mar 02, 2020 | 47.78 | 50.51 | 47.65 | 50.48 | 13,494,889 | +2.54(+5.30%) |
Feb 28, 2020 | 48.27 | 48.41 | 46.81 | 47.94 | 15,913,279 | -1.51(-3.05%) |
Feb 27, 2020 | 51.33 | 51.95 | 49.41 | 49.44 | 15,530,534 | -2.18(-4.22%) |
Feb 26, 2020 | 52.04 | 52.65 | 51.57 | 51.62 | 10,734,413 | -0.15(-0.28%) |
Feb 25, 2020 | 52.40 | 52.90 | 51.63 | 51.77 | 8,411,115 | -0.65(-1.25%) |
Feb 24, 2020 | 52.90 | 53.31 | 52.30 | 52.42 | 6,863,179 | -0.92(-1.72%) |
Feb 21, 2020 | 53.43 | 53.75 | 53.25 | 53.34 | 6,288,296 | -0.26(-0.49%) |
Feb 20, 2020 | 53.50 | 53.87 | 53.13 | 53.60 | 5,516,877 | -0.24(-0.44%) |
Feb 19, 2020 | 54.34 | 54.44 | 53.78 | 53.84 | 6,001,176 | -0.33(-0.60%) |
Feb 18, 2020 | 53.53 | 54.37 | 53.51 | 54.16 | 7,680,161 | -0.02(-0.03%) |
Feb 14, 2020 | 53.72 | 54.23 | 53.43 | 54.18 | 5,462,193 | +0.59(+1.10%) |
Feb 13, 2020 | 53.50 | 53.62 | 53.15 | 53.59 | 6,467,810 | +0.07(+0.14%) |
Feb 12, 2020 | 53.64 | 54.05 | 52.94 | 53.52 | 7,751,740 | +0.07(+0.14%) |
Feb 11, 2020 | 53.58 | 53.71 | 53.31 | 53.45 | 4,897,837 | -0.09(-0.17%) |
Feb 10, 2020 | 53.08 | 53.66 | 53.02 | 53.54 | 6,126,321 | +0.28(+0.53%) |
Feb 07, 2020 | 53.09 | 53.76 | 52.99 | 53.26 | 6,544,829 | +0.22(+0.41%) |
Feb 06, 2020 | 52.23 | 53.13 | 52.20 | 53.04 | 5,706,699 | +0.45(+0.86%) |
Feb 05, 2020 | 52.44 | 52.82 | 52.22 | 52.58 | 8,403,443 | +0.44(+0.85%) |
Feb 04, 2020 | 52.58 | 52.66 | 52.03 | 52.14 | 7,965,542 | -0.11(-0.21%) |
Feb 03, 2020 | 52.47 | 52.51 | 51.87 | 52.25 | 8,466,342 | +0.15(+0.30%) |
Jan 31, 2020 | 53.08 | 53.96 | 51.89 | 52.09 | 15,497,914 | -1.29(-2.41%) |
Jan 30, 2020 | 50.86 | 53.50 | 50.71 | 53.38 | 20,140,132 | +3.85(+7.77%) |
Jan 29, 2020 | 49.82 | 49.93 | 49.48 | 49.53 | 6,135,725 | -0.26(-0.53%) |
Jan 28, 2020 | 49.53 | 50.05 | 49.53 | 49.80 | 8,179,589 | +0.15(+0.29%) |
Jan 27, 2020 | 49.82 | 50.07 | 49.56 | 49.65 | 6,171,480 | -0.36(-0.73%) |
Jan 24, 2020 | 50.41 | 50.61 | 49.81 | 50.01 | 6,516,741 | -0.32(-0.63%) |
Jan 23, 2020 | 50.25 | 50.52 | 50.02 | 50.33 | 7,199,845 | -0.02(-0.04%) |
Jan 22, 2020 | 50.61 | 50.79 | 50.33 | 50.35 | 4,962,420 | -0.07(-0.14%) |
Jan 21, 2020 | 49.90 | 50.70 | 49.79 | 50.42 | 10,080,251 | +0.34(+0.69%) |
Jan 17, 2020 | 50.06 | 50.28 | 49.95 | 50.08 | 10,283,661 | -0.03(-0.05%) |
Jan 16, 2020 | 49.78 | 50.24 | 49.74 | 50.11 | 6,037,922 | +0.41(+0.82%) |
Jan 15, 2020 | 49.51 | 49.92 | 49.31 | 49.70 | 6,258,201 | +0.50(+1.01%) |
Jan 14, 2020 | 49.60 | 49.63 | 49.06 | 49.20 | 6,591,401 | -0.36(-0.73%) |
Jan 13, 2020 | 49.35 | 49.58 | 49.32 | 49.56 | 8,292,539 | +0.31(+0.63%) |
Jan 10, 2020 | 49.45 | 49.46 | 49.15 | 49.25 | 5,109,723 | +0.05(+0.11%) |
Jan 09, 2020 | 49.11 | 49.37 | 48.96 | 49.20 | 6,227,612 | +0.13(+0.26%) |
Jan 08, 2020 | 49.05 | 49.41 | 48.94 | 49.07 | 5,986,950 | +0.12(+0.24%) |
Jan 07, 2020 | 49.07 | 49.10 | 48.63 | 48.95 | 7,397,782 | -0.21(-0.42%) |
Jan 06, 2020 | 49.38 | 49.46 | 48.89 | 49.16 | 6,505,705 | -0.08(-0.17%) |
Jan 03, 2020 | 49.03 | 49.54 | 48.99 | 49.24 | 7,480,859 | -0.08(-0.17%) |
Jan 02, 2020 | 49.99 | 50.25 | 49.13 | 49.33 | 8,010,906 | -0.68(-1.36%) |
Dec 31, 2019 | 49.93 | 50.06 | 49.72 | 50.01 | 5,550,862 | +0.07(+0.15%) |
Dec 30, 2019 | 49.86 | 50.00 | 49.54 | 49.93 | 3,418,951 | +0.00(+0.01%) |
Dec 27, 2019 | 49.61 | 49.97 | 49.50 | 49.93 | 4,682,702 | +0.39(+0.78%) |
Dec 26, 2019 | 49.65 | 49.74 | 49.42 | 49.54 | 3,947,536 | -0.13(-0.25%) |
Dec 24, 2019 | 49.62 | 49.84 | 49.44 | 49.67 | 2,030,233 | +0.23(+0.48%) |
Dec 23, 2019 | 50.10 | 50.11 | 49.35 | 49.43 | 7,942,358 | -0.61(-1.21%) |
Dec 20, 2019 | 49.78 | 50.15 | 49.68 | 50.04 | 13,800,209 | +0.23(+0.45%) |
Dec 19, 2019 | 49.47 | 49.94 | 49.28 | 49.81 | 7,288,173 | +0.56(+1.14%) |
Dec 18, 2019 | 49.13 | 49.50 | 49.13 | 49.25 | 7,682,585 | +0.40(+0.81%) |
Dec 17, 2019 | 48.47 | 48.90 | 48.36 | 48.85 | 7,877,141 | +0.34(+0.71%) |
Dec 16, 2019 | 48.30 | 48.55 | 48.19 | 48.51 | 7,407,736 | +0.42(+0.88%) |
Dec 13, 2019 | 47.74 | 48.33 | 47.48 | 48.09 | 7,148,057 | +0.23(+0.49%) |
Dec 12, 2019 | 48.62 | 48.67 | 47.63 | 47.85 | 8,919,743 | -0.86(-1.76%) |
Dec 11, 2019 | 48.97 | 49.03 | 48.59 | 48.71 | 5,809,697 | -0.12(-0.24%) |
Dec 10, 2019 | 49.06 | 49.19 | 48.79 | 48.83 | 4,714,468 | -0.10(-0.20%) |
Dec 09, 2019 | 48.64 | 49.05 | 48.64 | 48.93 | 6,469,030 | +0.30(+0.61%) |
Dec 06, 2019 | 48.68 | 48.88 | 48.50 | 48.63 | 5,588,153 | +0.03(+0.06%) |
Dec 05, 2019 | 48.23 | 48.66 | 48.06 | 48.60 | 5,930,130 | +0.42(+0.88%) |
Dec 04, 2019 | 47.76 | 48.28 | 47.66 | 48.18 | 6,131,049 | +0.19(+0.40%) |
Dec 03, 2019 | 47.90 | 48.00 | 47.40 | 47.99 | 9,751,220 | +0.26(+0.55%) |
Dec 02, 2019 | 47.33 | 47.73 | 47.07 | 47.72 | 6,822,380 | +0.27(+0.57%) |
Nov 29, 2019 | 47.96 | 47.96 | 47.17 | 47.45 | 4,898,934 | -0.17(-0.36%) |
Nov 27, 2019 | 47.63 | 47.91 | 47.36 | 47.63 | 5,769,287 | +0.12(+0.25%) |
Nov 26, 2019 | 47.06 | 47.55 | 46.92 | 47.51 | 8,461,023 | +0.51(+1.08%) |
Nov 25, 2019 | 46.83 | 47.03 | 46.70 | 47.00 | 6,237,700 | +0.22(+0.46%) |
Nov 22, 2019 | 47.25 | 47.26 | 46.45 | 46.79 | 4,277,585 | -0.24(-0.52%) |
Nov 21, 2019 | 47.20 | 47.26 | 46.92 | 47.03 | 4,260,910 | -0.31(-0.65%) |
Nov 20, 2019 | 47.57 | 47.68 | 47.11 | 47.34 | 4,851,618 | -0.27(-0.57%) |
Nov 19, 2019 | 47.90 | 48.07 | 47.48 | 47.61 | 5,270,818 | -0.33(-0.70%) |
Nov 18, 2019 | 47.54 | 48.24 | 47.54 | 47.94 | 5,594,078 | +0.23(+0.49%) |
Nov 15, 2019 | 47.92 | 47.96 | 47.31 | 47.71 | 5,602,214 | -0.07(-0.15%) |
Nov 14, 2019 | 47.63 | 47.81 | 47.43 | 47.78 | 5,971,295 | +0.18(+0.38%) |
Nov 13, 2019 | 47.04 | 47.72 | 46.82 | 47.60 | 6,582,832 | +0.57(+1.21%) |
Nov 12, 2019 | 47.01 | 47.11 | 46.82 | 47.03 | 3,923,837 | +0.24(+0.52%) |
Nov 11, 2019 | 46.63 | 46.96 | 46.63 | 46.79 | 3,882,161 | +0.06(+0.14%) |
Nov 08, 2019 | 46.80 | 46.93 | 46.52 | 46.72 | 3,898,708 | -0.01(-0.02%) |
Nov 07, 2019 | 47.12 | 47.22 | 46.60 | 46.73 | 7,523,991 | -0.43(-0.92%) |
Nov 06, 2019 | 46.87 | 47.46 | 46.76 | 47.16 | 6,065,537 | +0.47(+1.01%) |
Nov 05, 2019 | 46.85 | 46.91 | 46.44 | 46.70 | 6,363,625 | -0.04(-0.08%) |
Nov 04, 2019 | 47.05 | 47.16 | 46.51 | 46.73 | 6,664,077 | -0.26(-0.56%) |
Nov 01, 2019 | 47.57 | 47.72 | 46.92 | 46.99 | 5,360,738 | -0.38(-0.80%) |
Oct 31, 2019 | 47.18 | 47.74 | 46.96 | 47.37 | 6,393,570 | +0.38(+0.81%) |
Oct 30, 2019 | 46.76 | 47.80 | 46.30 | 46.99 | 19,180,780 | -0.72(-1.51%) |
Oct 29, 2019 | 47.47 | 47.99 | 47.22 | 47.72 | 8,996,440 | +0.38(+0.80%) |
Oct 28, 2019 | 47.55 | 47.91 | 47.18 | 47.34 | 8,591,341 | -0.33(-0.68%) |
Oct 25, 2019 | 47.95 | 47.98 | 47.28 | 47.66 | 6,603,436 | -0.24(-0.51%) |
Oct 24, 2019 | 47.66 | 47.92 | 47.05 | 47.91 | 6,219,941 | +0.35(+0.74%) |
Oct 23, 2019 | 47.48 | 47.82 | 47.42 | 47.55 | 7,315,319 | -0.05(-0.11%) |
Oct 22, 2019 | 48.33 | 48.64 | 47.32 | 47.61 | 8,795,721 | -0.78(-1.61%) |
Oct 21, 2019 | 49.49 | 49.51 | 48.34 | 48.38 | 6,488,507 | -0.82(-1.67%) |
Oct 18, 2019 | 49.47 | 49.56 | 49.19 | 49.21 | 5,566,231 | -0.14(-0.27%) |
Oct 17, 2019 | 49.48 | 49.55 | 49.17 | 49.34 | 5,228,336 | +0.33(+0.66%) |
Oct 16, 2019 | 48.78 | 49.13 | 48.56 | 49.02 | 5,514,332 | +0.21(+0.43%) |
Oct 15, 2019 | 49.15 | 49.31 | 48.78 | 48.81 | 4,260,497 | -0.16(-0.33%) |
Oct 14, 2019 | 49.41 | 49.82 | 48.94 | 48.97 | 5,075,442 | -0.54(-1.09%) |
Oct 11, 2019 | 50.28 | 50.30 | 49.50 | 49.51 | 5,328,298 | -0.53(-1.06%) |
Oct 10, 2019 | 49.52 | 50.34 | 49.47 | 50.05 | 4,898,562 | +0.42(+0.84%) |
Oct 09, 2019 | 49.71 | 49.79 | 49.15 | 49.63 | 3,846,948 | +0.35(+0.71%) |
Oct 08, 2019 | 49.60 | 49.86 | 49.25 | 49.28 | 5,784,079 | -0.46(-0.93%) |
Oct 07, 2019 | 50.29 | 50.41 | 49.66 | 49.74 | 6,791,974 | -0.82(-1.63%) |
Oct 04, 2019 | 49.48 | 50.63 | 49.43 | 50.56 | 6,593,803 | +1.32(+2.68%) |
Oct 03, 2019 | 48.98 | 49.50 | 48.48 | 49.24 | 5,803,713 | +0.49(+1.00%) |
Oct 02, 2019 | 49.24 | 49.33 | 48.57 | 48.75 | 7,430,121 | -0.60(-1.21%) |
Oct 01, 2019 | 49.97 | 50.20 | 49.32 | 49.35 | 6,006,165 | -0.61(-1.23%) |
Sep 30, 2019 | 50.14 | 50.42 | 49.90 | 49.96 | 4,952,558 | -0.06(-0.13%) |
Sep 27, 2019 | 50.08 | 50.24 | 49.70 | 50.03 | 7,305,609 | -0.01(-0.03%) |
Sep 26, 2019 | 49.87 | 50.14 | 49.66 | 50.04 | 4,788,582 | +0.45(+0.91%) |
Sep 25, 2019 | 49.51 | 49.79 | 49.35 | 49.59 | 4,838,907 | +0.13(+0.25%) |
Sep 24, 2019 | 49.42 | 49.96 | 49.18 | 49.47 | 7,066,509 | +0.40(+0.81%) |
Sep 23, 2019 | 49.03 | 49.50 | 48.85 | 49.07 | 5,421,373 | -0.04(-0.07%) |
Sep 20, 2019 | 49.44 | 49.58 | 49.06 | 49.11 | 12,838,783 | -0.35(-0.71%) |
Sep 19, 2019 | 49.30 | 49.92 | 49.06 | 49.46 | 5,635,567 | +0.29(+0.58%) |
Sep 18, 2019 | 49.15 | 49.21 | 48.49 | 49.17 | 8,881,957 | +0.02(+0.04%) |
Sep 17, 2019 | 48.20 | 49.57 | 48.07 | 49.15 | 7,472,765 | +0.58(+1.20%) |
Sep 16, 2019 | 48.42 | 48.78 | 48.21 | 48.57 | 3,929,780 | -0.03(-0.06%) |
Sep 13, 2019 | 48.94 | 49.20 | 48.33 | 48.59 | 6,881,234 | -0.66(-1.33%) |
Sep 12, 2019 | 49.26 | 49.94 | 49.13 | 49.25 | 6,176,165 | +0.27(+0.55%) |
Sep 11, 2019 | 48.80 | 49.21 | 48.55 | 48.98 | 6,170,824 | +0.16(+0.33%) |
Sep 10, 2019 | 50.34 | 50.57 | 48.45 | 48.82 | 9,980,917 | -1.93(-3.81%) |
Sep 09, 2019 | 50.96 | 50.96 | 50.51 | 50.75 | 6,434,265 | -0.13(-0.26%) |
Sep 06, 2019 | 50.64 | 50.97 | 50.39 | 50.89 | 5,497,709 | +0.44(+0.87%) |
Sep 05, 2019 | 50.68 | 50.85 | 50.37 | 50.45 | 5,565,877 | -0.05(-0.11%) |
Sep 04, 2019 | 50.17 | 50.53 | 49.81 | 50.50 | 5,918,324 | +0.50(+1.01%) |
Sep 03, 2019 | 49.34 | 50.06 | 49.24 | 50.00 | 3,876,359 | +0.38(+0.76%) |
Aug 30, 2019 | 49.96 | 49.99 | 49.48 | 49.62 | 4,969,984 | -0.05(-0.11%) |
Aug 29, 2019 | 49.42 | 49.77 | 48.98 | 49.67 | 4,534,387 | +0.36(+0.73%) |
Aug 28, 2019 | 48.95 | 49.34 | 48.80 | 49.31 | 5,539,318 | +0.41(+0.85%) |
Aug 27, 2019 | 48.97 | 49.21 | 48.82 | 48.90 | 5,132,840 | -0.04(-0.07%) |
Aug 26, 2019 | 48.39 | 48.95 | 48.30 | 48.94 | 5,091,712 | +0.75(+1.55%) |
Aug 23, 2019 | 48.92 | 49.26 | 47.92 | 48.19 | 6,168,215 | -0.79(-1.61%) |
Aug 22, 2019 | 48.91 | 49.08 | 48.59 | 48.98 | 4,390,959 | +0.19(+0.39%) |
Aug 21, 2019 | 48.91 | 48.91 | 48.53 | 48.79 | 3,540,155 | +0.28(+0.57%) |
Aug 20, 2019 | 48.77 | 48.97 | 48.47 | 48.51 | 4,489,977 | -0.51(-1.04%) |
Aug 19, 2019 | 49.19 | 49.32 | 48.88 | 49.03 | 5,508,742 | +0.02(+0.04%) |
Aug 16, 2019 | 48.57 | 49.13 | 48.42 | 49.01 | 6,012,079 | +0.68(+1.41%) |
Aug 15, 2019 | 48.00 | 48.53 | 47.75 | 48.33 | 5,883,085 | +0.52(+1.09%) |
Aug 14, 2019 | 48.83 | 48.94 | 47.71 | 47.80 | 9,338,360 | -1.23(-2.51%) |
Aug 13, 2019 | 48.74 | 49.41 | 48.64 | 49.04 | 9,099,457 | +0.29(+0.59%) |
Aug 12, 2019 | 48.97 | 49.18 | 48.60 | 48.75 | 6,143,046 | -0.40(-0.80%) |
Aug 09, 2019 | 49.44 | 49.68 | 48.83 | 49.14 | 6,400,027 | -0.23(-0.47%) |
Aug 08, 2019 | 48.61 | 49.47 | 48.15 | 49.38 | 8,335,154 | +1.37(+2.86%) |
Aug 07, 2019 | 47.32 | 48.18 | 46.72 | 48.00 | 7,731,098 | +0.53(+1.12%) |
Aug 06, 2019 | 47.00 | 47.61 | 46.65 | 47.47 | 8,740,492 | +0.55(+1.17%) |
Aug 05, 2019 | 48.15 | 48.46 | 46.69 | 46.92 | 10,559,349 | -1.38(-2.86%) |
Aug 02, 2019 | 48.04 | 48.57 | 47.91 | 48.31 | 7,375,906 | +0.12(+0.24%) |
Aug 01, 2019 | 47.97 | 49.37 | 47.97 | 48.19 | 10,182,754 | +0.13(+0.26%) |
Jul 31, 2019 | 49.42 | 49.65 | 47.46 | 48.06 | 11,751,871 | -1.19(-2.41%) |
Jul 30, 2019 | 49.39 | 49.66 | 49.18 | 49.25 | 6,115,500 | -0.04(-0.09%) |
Jul 29, 2019 | 49.21 | 49.64 | 49.21 | 49.30 | 5,418,064 | +0.04(+0.09%) |
Jul 26, 2019 | 48.95 | 49.34 | 48.80 | 49.25 | 4,124,422 | +0.36(+0.74%) |
Jul 25, 2019 | 48.59 | 49.10 | 48.48 | 48.89 | 3,913,982 | -0.01(-0.02%) |
Jul 24, 2019 | 49.13 | 49.32 | 48.51 | 48.90 | 6,183,005 | -0.33(-0.68%) |
Jul 23, 2019 | 49.34 | 49.55 | 48.88 | 49.23 | 6,184,704 | +0.13(+0.27%) |
Jul 22, 2019 | 49.39 | 49.40 | 48.83 | 49.10 | 4,516,576 | -0.22(-0.46%) |
Jul 19, 2019 | 49.87 | 49.87 | 49.30 | 49.32 | 6,049,138 | -0.31(-0.62%) |
Jul 18, 2019 | 49.30 | 49.72 | 49.05 | 49.63 | 5,989,202 | +0.31(+0.62%) |
Jul 17, 2019 | 49.21 | 49.41 | 49.08 | 49.32 | 5,618,979 | +0.11(+0.22%) |
Jul 16, 2019 | 48.97 | 49.37 | 48.68 | 49.21 | 7,278,730 | +0.06(+0.13%) |
Jul 15, 2019 | 49.04 | 49.31 | 48.89 | 49.15 | 4,686,814 | +0.14(+0.29%) |
Jul 12, 2019 | 49.23 | 49.39 | 48.91 | 49.01 | 5,105,643 | -0.08(-0.16%) |
Jul 11, 2019 | 50.14 | 50.17 | 48.89 | 49.09 | 6,847,606 | -0.81(-1.62%) |
Jul 10, 2019 | 49.92 | 50.01 | 49.64 | 49.90 | 5,911,514 | +0.13(+0.27%) |
Jul 09, 2019 | 49.69 | 49.83 | 49.48 | 49.76 | 4,191,190 | -0.05(-0.11%) |
Jul 08, 2019 | 49.87 | 50.10 | 49.53 | 49.82 | 4,406,091 | -0.05(-0.11%) |
Jul 05, 2019 | 49.79 | 49.89 | 49.35 | 49.87 | 3,811,259 | -0.28(-0.56%) |
Jul 03, 2019 | 49.72 | 50.18 | 49.51 | 50.15 | 4,246,838 | +0.77(+1.56%) |
Jul 02, 2019 | 49.26 | 49.43 | 49.02 | 49.38 | 4,170,462 | +0.22(+0.44%) |
Jul 01, 2019 | 48.86 | 49.22 | 48.55 | 49.16 | 8,047,621 | +0.73(+1.50%) |
Jun 28, 2019 | 48.68 | 48.70 | 48.24 | 48.43 | 9,586,631 | -0.20(-0.41%) |
Jun 27, 2019 | 48.76 | 48.84 | 48.53 | 48.63 | 4,686,148 | -0.07(-0.15%) |
Jun 26, 2019 | 49.21 | 49.41 | 48.46 | 48.70 | 8,040,208 | -0.91(-1.84%) |
Jun 25, 2019 | 49.45 | 49.76 | 49.44 | 49.61 | 7,869,319 | +0.13(+0.27%) |
Jun 24, 2019 | 49.51 | 49.63 | 49.25 | 49.48 | 5,570,273 | +0.07(+0.14%) |
Jun 21, 2019 | 49.59 | 49.82 | 49.19 | 49.41 | 13,145,597 | -0.19(-0.38%) |
Jun 20, 2019 | 49.63 | 49.77 | 49.19 | 49.60 | 7,780,789 | +0.36(+0.73%) |
Jun 19, 2019 | 48.77 | 49.32 | 48.38 | 49.24 | 8,008,035 | +0.45(+0.92%) |
Jun 18, 2019 | 49.63 | 49.63 | 48.72 | 48.79 | 6,408,373 | -0.17(-0.35%) |
Jun 17, 2019 | 49.19 | 49.24 | 48.70 | 48.96 | 5,625,873 | -0.27(-0.54%) |
Jun 14, 2019 | 48.94 | 49.38 | 48.82 | 49.23 | 5,283,331 | +0.36(+0.73%) |
Jun 13, 2019 | 48.76 | 48.98 | 48.43 | 48.87 | 5,320,743 | +0.09(+0.18%) |
Jun 12, 2019 | 48.61 | 48.94 | 48.33 | 48.78 | 5,684,852 | +0.50(+1.04%) |
Jun 11, 2019 | 48.63 | 48.68 | 48.11 | 48.28 | 7,289,757 | -0.18(-0.37%) |
Jun 10, 2019 | 48.25 | 48.56 | 48.07 | 48.46 | 6,024,651 | +0.15(+0.31%) |
Jun 07, 2019 | 48.05 | 48.56 | 47.89 | 48.31 | 7,429,629 | +0.50(+1.05%) |
Jun 06, 2019 | 47.41 | 47.90 | 47.23 | 47.81 | 6,315,478 | +0.46(+0.98%) |
Jun 05, 2019 | 46.73 | 47.48 | 46.60 | 47.34 | 7,453,062 | +0.72(+1.53%) |
Jun 04, 2019 | 46.30 | 46.65 | 46.14 | 46.63 | 8,014,717 | +0.52(+1.12%) |