Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.98 | 51.00 | 50.92 | 50.95 | 2,684,400 | -0.07(-0.14%) |
Feb 27, 2020 | 51.05 | 51.06 | 50.99 | 51.02 | 2,965,812 | -0.03(-0.06%) |
Feb 26, 2020 | 51.08 | 51.08 | 51.05 | 51.05 | 1,242,689 | -0.03(-0.06%) |
Feb 25, 2020 | 51.09 | 51.10 | 51.06 | 51.08 | 1,640,014 | +0.00(+0.00%) |
Feb 24, 2020 | 51.08 | 51.09 | 51.06 | 51.08 | 987,783 | -0.01(-0.02%) |
Feb 21, 2020 | 51.09 | 51.10 | 51.08 | 51.09 | 633,300 | +0.01(+0.02%) |
Feb 20, 2020 | 51.08 | 51.10 | 51.08 | 51.08 | 916,766 | -0.01(-0.02%) |
Feb 19, 2020 | 51.06 | 51.09 | 51.06 | 51.09 | 845,067 | +0.03(+0.06%) |
Feb 18, 2020 | 51.07 | 51.08 | 51.06 | 51.06 | 819,321 | -0.01(-0.02%) |
Feb 14, 2020 | 51.04 | 51.08 | 51.04 | 51.07 | 891,400 | +0.04(+0.08%) |
Feb 13, 2020 | 51.08 | 51.09 | 51.03 | 51.03 | 3,434,576 | -0.05(-0.10%) |
Feb 12, 2020 | 51.07 | 51.08 | 51.06 | 51.08 | 687,047 | +0.02(+0.04%) |
Feb 11, 2020 | 51.06 | 51.07 | 51.06 | 51.06 | 700,172 | +0.00(+0.00%) |
Feb 10, 2020 | 51.04 | 51.07 | 51.04 | 51.06 | 651,328 | +0.02(+0.04%) |
Feb 07, 2020 | 51.04 | 51.04 | 51.02 | 51.04 | 1,241,800 | -0.01(-0.02%) |
Feb 06, 2020 | 51.05 | 51.06 | 51.03 | 51.05 | 850,915 | +0.00(+0.00%) |
Feb 05, 2020 | 51.01 | 51.05 | 50.99 | 51.05 | 5,465,149 | +0.05(+0.10%) |
Feb 04, 2020 | 51.01 | 51.02 | 51.00 | 51.00 | 1,090,748 | +0.00(+0.00%) |
Feb 03, 2020 | 50.98 | 51.00 | 50.97 | 51.00 | 824,041 | -0.07(-0.14%) |
Jan 31, 2020 | 51.06 | 51.09 | 51.05 | 51.07 | 967,700 | +0.02(+0.04%) |
Jan 30, 2020 | 51.05 | 51.07 | 51.04 | 51.05 | 711,974 | +0.01(+0.02%) |
Jan 29, 2020 | 51.06 | 51.06 | 51.04 | 51.04 | 1,607,039 | +0.00(+0.00%) |
Jan 28, 2020 | 51.05 | 51.06 | 51.04 | 51.04 | 895,807 | -0.01(-0.02%) |
Jan 27, 2020 | 51.05 | 51.06 | 51.04 | 51.05 | 1,062,137 | +0.00(+0.00%) |
Jan 24, 2020 | 51.07 | 51.07 | 51.03 | 51.05 | 2,853,900 | +0.01(+0.02%) |
Jan 23, 2020 | 51.05 | 51.06 | 51.03 | 51.04 | 1,085,376 | +0.01(+0.02%) |
Jan 22, 2020 | 51.03 | 51.04 | 51.02 | 51.03 | 3,013,981 | +0.01(+0.02%) |
Jan 21, 2020 | 51.03 | 51.04 | 51.02 | 51.02 | 1,111,656 | +0.00(+0.00%) |
Jan 17, 2020 | 51.02 | 51.03 | 51.01 | 51.02 | 1,363,900 | +0.01(+0.02%) |
Jan 16, 2020 | 51.02 | 51.03 | 51.01 | 51.01 | 1,682,122 | -0.01(-0.02%) |
Jan 15, 2020 | 51.00 | 51.02 | 50.99 | 51.02 | 1,893,327 | +0.04(+0.08%) |
Jan 14, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 861,272 | -0.01(-0.02%) |
Jan 13, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 1,231,966 | +0.01(+0.02%) |
Jan 10, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 781,300 | +0.01(+0.02%) |
Jan 09, 2020 | 50.97 | 50.99 | 50.97 | 50.97 | 850,916 | +0.01(+0.02%) |
Jan 08, 2020 | 50.97 | 50.98 | 50.96 | 50.96 | 944,708 | +0.00(+0.00%) |
Jan 07, 2020 | 50.96 | 50.97 | 50.96 | 50.96 | 779,673 | +0.01(+0.02%) |
Jan 06, 2020 | 50.96 | 50.97 | 50.95 | 50.95 | 919,146 | -0.02(-0.04%) |
Jan 03, 2020 | 50.94 | 50.97 | 50.94 | 50.97 | 1,173,000 | +0.04(+0.08%) |
Jan 02, 2020 | 50.91 | 50.94 | 50.91 | 50.93 | 1,163,012 | +0.01(+0.02%) |
Dec 31, 2019 | 50.91 | 50.93 | 50.90 | 50.92 | 831,800 | +0.01(+0.02%) |
Dec 30, 2019 | 50.93 | 50.93 | 50.91 | 50.91 | 820,207 | +0.00(+0.00%) |
Dec 27, 2019 | 50.92 | 50.92 | 50.90 | 50.91 | 873,200 | -0.02(-0.04%) |
Dec 26, 2019 | 50.91 | 50.93 | 50.90 | 50.93 | 669,209 | +0.04(+0.08%) |
Dec 24, 2019 | 50.90 | 50.90 | 50.89 | 50.89 | 314,200 | -0.01(-0.02%) |
Dec 23, 2019 | 50.90 | 50.90 | 50.87 | 50.90 | 2,548,566 | +0.01(+0.02%) |
Dec 20, 2019 | 50.87 | 50.90 | 50.86 | 50.89 | 900,700 | -0.01(-0.02%) |
Dec 19, 2019 | 50.86 | 50.90 | 50.86 | 50.90 | 1,050,476 | -0.06(-0.12%) |
Dec 18, 2019 | 50.98 | 50.98 | 50.96 | 50.96 | 641,742 | -0.01(-0.02%) |
Dec 17, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 882,191 | +0.02(+0.04%) |
Dec 16, 2019 | 50.97 | 50.97 | 50.94 | 50.95 | 691,013 | -0.01(-0.02%) |
Dec 13, 2019 | 50.95 | 50.96 | 50.94 | 50.96 | 984,500 | +0.03(+0.06%) |
Dec 12, 2019 | 50.94 | 50.95 | 50.93 | 50.93 | 1,373,038 | +0.00(+0.00%) |
Dec 11, 2019 | 50.95 | 50.96 | 50.92 | 50.93 | 1,932,970 | -0.01(-0.02%) |
Dec 10, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 2,376,875 | +0.01(+0.02%) |
Dec 09, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 496,118 | +0.01(+0.02%) |
Dec 06, 2019 | 50.93 | 50.94 | 50.92 | 50.92 | 844,200 | +0.00(+0.00%) |
Dec 05, 2019 | 50.92 | 50.94 | 50.92 | 50.92 | 707,789 | +0.00(+0.00%) |
Dec 04, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,687,958 | +0.00(+0.00%) |
Dec 03, 2019 | 50.92 | 50.93 | 50.90 | 50.92 | 2,123,401 | +0.00(+0.00%) |
Dec 02, 2019 | 50.90 | 50.94 | 50.90 | 50.92 | 2,180,537 | -0.07(-0.14%) |
Nov 29, 2019 | 51.02 | 51.02 | 50.99 | 50.99 | 498,200 | -0.03(-0.06%) |
Nov 27, 2019 | 51.00 | 51.02 | 50.99 | 51.02 | 881,500 | +0.03(+0.06%) |
Nov 26, 2019 | 50.99 | 51.02 | 50.97 | 50.99 | 1,462,614 | +0.02(+0.04%) |
Nov 25, 2019 | 51.00 | 51.01 | 50.97 | 50.97 | 950,267 | -0.02(-0.04%) |
Nov 22, 2019 | 50.98 | 50.99 | 50.98 | 50.99 | 646,700 | +0.03(+0.06%) |
Nov 21, 2019 | 50.95 | 50.99 | 50.95 | 50.96 | 863,074 | +0.02(+0.04%) |
Nov 20, 2019 | 50.99 | 50.99 | 50.94 | 50.94 | 1,416,697 | -0.04(-0.08%) |
Nov 19, 2019 | 50.99 | 50.99 | 50.97 | 50.98 | 769,125 | +0.00(+0.00%) |
Nov 18, 2019 | 50.96 | 50.98 | 50.96 | 50.98 | 1,341,891 | +0.02(+0.04%) |
Nov 15, 2019 | 50.96 | 50.96 | 50.94 | 50.96 | 1,319,100 | +0.01(+0.02%) |
Nov 14, 2019 | 50.94 | 50.95 | 50.94 | 50.95 | 1,073,428 | +0.01(+0.02%) |
Nov 13, 2019 | 50.94 | 50.95 | 50.93 | 50.94 | 1,108,046 | +0.00(+0.00%) |
Nov 12, 2019 | 50.94 | 50.95 | 50.92 | 50.94 | 1,749,874 | +0.01(+0.02%) |
Nov 11, 2019 | 50.94 | 50.94 | 50.92 | 50.93 | 684,906 | +0.00(+0.00%) |
Nov 08, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 766,600 | +0.01(+0.02%) |
Nov 07, 2019 | 50.93 | 50.93 | 50.91 | 50.92 | 1,403,336 | -0.01(-0.02%) |
Nov 06, 2019 | 50.92 | 50.93 | 50.90 | 50.93 | 1,162,536 | +0.03(+0.06%) |
Nov 05, 2019 | 50.89 | 50.91 | 50.89 | 50.90 | 1,522,723 | +0.00(+0.00%) |
Nov 04, 2019 | 50.90 | 50.91 | 50.89 | 50.90 | 2,206,719 | +0.02(+0.03%) |
Nov 01, 2019 | 50.90 | 50.92 | 50.88 | 50.88 | 2,734,700 | -0.11(-0.21%) |
Oct 31, 2019 | 51.00 | 51.01 | 50.99 | 50.99 | 1,427,106 | -0.01(-0.02%) |
Oct 30, 2019 | 51.01 | 51.01 | 50.99 | 51.00 | 495,921 | +0.00(+0.00%) |
Oct 29, 2019 | 50.99 | 51.00 | 50.99 | 51.00 | 1,470,511 | +0.02(+0.04%) |
Oct 28, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 1,323,476 | +0.00(+0.00%) |
Oct 25, 2019 | 50.99 | 51.00 | 50.97 | 50.98 | 859,900 | +0.00(+0.00%) |
Oct 24, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 868,144 | +0.00(+0.00%) |
Oct 23, 2019 | 50.97 | 50.98 | 50.96 | 50.98 | 773,614 | +0.01(+0.02%) |
Oct 22, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 762,057 | +0.01(+0.02%) |
Oct 21, 2019 | 50.94 | 50.97 | 50.93 | 50.96 | 1,244,488 | +0.03(+0.06%) |
Oct 18, 2019 | 50.94 | 50.96 | 50.93 | 50.93 | 905,700 | -0.01(-0.02%) |
Oct 17, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 795,100 | +0.01(+0.02%) |
Oct 16, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 915,137 | +0.01(+0.02%) |
Oct 15, 2019 | 50.93 | 50.93 | 50.92 | 50.92 | 789,274 | +0.00(+0.00%) |
Oct 14, 2019 | 50.91 | 50.92 | 50.90 | 50.92 | 533,545 | +0.01(+0.02%) |
Oct 11, 2019 | 50.91 | 50.92 | 50.89 | 50.91 | 1,140,800 | +0.01(+0.02%) |
Oct 10, 2019 | 50.89 | 50.91 | 50.89 | 50.90 | 1,256,278 | +0.00(+0.01%) |
Oct 09, 2019 | 50.88 | 50.90 | 50.87 | 50.90 | 1,171,555 | +0.03(+0.05%) |
Oct 08, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 857,296 | +0.00(+0.00%) |
Oct 07, 2019 | 50.89 | 50.89 | 50.86 | 50.87 | 1,981,626 | +0.00(+0.00%) |
Oct 04, 2019 | 50.87 | 50.88 | 50.86 | 50.87 | 809,200 | -0.01(-0.02%) |
Oct 03, 2019 | 50.87 | 50.88 | 50.86 | 50.88 | 1,289,205 | +0.00(+0.00%) |
Oct 02, 2019 | 50.88 | 50.88 | 50.86 | 50.88 | 1,878,785 | +0.01(+0.02%) |
Oct 01, 2019 | 50.88 | 50.88 | 50.85 | 50.87 | 1,049,910 | -0.10(-0.20%) |
Sep 30, 2019 | 50.97 | 50.98 | 50.96 | 50.97 | 1,049,255 | +0.00(+0.00%) |
Sep 27, 2019 | 50.96 | 50.97 | 50.95 | 50.97 | 1,068,700 | +0.00(+0.01%) |
Sep 26, 2019 | 50.94 | 50.97 | 50.94 | 50.97 | 1,572,097 | +0.02(+0.03%) |
Sep 25, 2019 | 50.94 | 50.95 | 50.93 | 50.95 | 775,931 | +0.02(+0.04%) |
Sep 24, 2019 | 50.93 | 50.95 | 50.91 | 50.93 | 3,371,068 | -0.01(-0.02%) |
Sep 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 563,278 | +0.00(+0.00%) |
Sep 20, 2019 | 50.94 | 50.94 | 50.92 | 50.94 | 736,000 | +0.01(+0.02%) |
Sep 19, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 596,233 | +0.01(+0.02%) |
Sep 18, 2019 | 50.90 | 50.92 | 50.90 | 50.92 | 701,066 | +0.02(+0.04%) |
Sep 17, 2019 | 50.92 | 50.93 | 50.90 | 50.90 | 1,593,604 | -0.02(-0.05%) |
Sep 16, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,131,125 | +0.02(+0.03%) |
Sep 13, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 864,900 | +0.02(+0.04%) |
Sep 12, 2019 | 50.88 | 50.90 | 50.87 | 50.89 | 633,008 | +0.02(+0.05%) |
Sep 11, 2019 | 50.87 | 50.89 | 50.86 | 50.87 | 2,050,453 | -0.02(-0.03%) |
Sep 10, 2019 | 50.85 | 50.89 | 50.85 | 50.88 | 1,746,381 | +0.04(+0.08%) |
Sep 09, 2019 | 50.87 | 50.88 | 50.84 | 50.84 | 960,513 | -0.05(-0.10%) |
Sep 06, 2019 | 50.83 | 50.89 | 50.83 | 50.89 | 1,311,600 | +0.06(+0.12%) |
Sep 05, 2019 | 50.83 | 50.86 | 50.83 | 50.83 | 1,162,688 | -0.01(-0.02%) |
Sep 04, 2019 | 50.84 | 50.84 | 50.82 | 50.84 | 1,141,476 | +0.02(+0.04%) |
Sep 03, 2019 | 50.82 | 50.83 | 50.81 | 50.82 | 1,029,863 | -0.12(-0.24%) |
Aug 30, 2019 | 50.92 | 50.95 | 50.92 | 50.94 | 1,206,300 | +0.01(+0.02%) |
Aug 29, 2019 | 50.90 | 50.93 | 50.89 | 50.93 | 837,775 | +0.03(+0.06%) |
Aug 28, 2019 | 50.89 | 50.91 | 50.88 | 50.90 | 940,601 | +0.03(+0.06%) |
Aug 27, 2019 | 50.87 | 50.90 | 50.87 | 50.87 | 1,754,109 | -0.01(-0.01%) |
Aug 26, 2019 | 50.89 | 50.90 | 50.87 | 50.88 | 2,357,474 | -0.01(-0.02%) |
Aug 23, 2019 | 50.87 | 50.90 | 50.87 | 50.88 | 986,000 | +0.01(+0.02%) |
Aug 22, 2019 | 50.86 | 50.89 | 50.86 | 50.88 | 1,156,033 | +0.02(+0.05%) |
Aug 21, 2019 | 50.85 | 50.87 | 50.85 | 50.85 | 1,205,044 | -0.02(-0.04%) |
Aug 20, 2019 | 50.85 | 50.87 | 50.85 | 50.87 | 834,669 | +0.02(+0.04%) |
Aug 19, 2019 | 50.84 | 50.85 | 50.83 | 50.85 | 585,676 | +0.02(+0.03%) |
Aug 16, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 1,049,600 | +0.01(+0.01%) |
Aug 15, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,144,120 | +0.00(+0.00%) |
Aug 14, 2019 | 50.83 | 50.85 | 50.82 | 50.83 | 1,031,364 | +0.01(+0.02%) |
Aug 13, 2019 | 50.84 | 50.84 | 50.82 | 50.82 | 1,213,619 | -0.01(-0.02%) |
Aug 12, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 689,021 | +0.01(+0.02%) |
Aug 09, 2019 | 50.83 | 50.84 | 50.82 | 50.82 | 1,405,300 | -0.01(-0.02%) |
Aug 08, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,028,687 | +0.02(+0.04%) |
Aug 07, 2019 | 50.81 | 50.84 | 50.81 | 50.81 | 3,082,957 | -0.00(-0.01%) |
Aug 06, 2019 | 50.82 | 50.83 | 50.81 | 50.81 | 1,456,913 | +0.00(+0.01%) |
Aug 05, 2019 | 50.84 | 50.84 | 50.81 | 50.81 | 1,352,979 | -0.03(-0.07%) |
Aug 02, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 976,200 | +0.02(+0.03%) |
Aug 01, 2019 | 50.83 | 50.85 | 50.83 | 50.83 | 1,683,147 | -0.11(-0.22%) |
Jul 31, 2019 | 50.95 | 50.97 | 50.94 | 50.94 | 1,730,249 | +0.00(+0.00%) |
Jul 30, 2019 | 50.95 | 50.96 | 50.94 | 50.94 | 2,406,319 | +0.01(+0.02%) |
Jul 29, 2019 | 50.95 | 50.96 | 50.93 | 50.93 | 1,273,885 | -0.02(-0.04%) |
Jul 26, 2019 | 50.94 | 50.96 | 50.94 | 50.95 | 791,900 | +0.02(+0.03%) |
Jul 25, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 3,180,054 | +0.01(+0.01%) |
Jul 24, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 1,749,210 | -0.01(-0.02%) |
Jul 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 1,157,142 | +0.00(+0.00%) |
Jul 22, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 721,698 | +0.00(+0.01%) |
Jul 19, 2019 | 50.91 | 50.94 | 50.91 | 50.94 | 2,310,100 | +0.03(+0.05%) |
Jul 18, 2019 | 50.91 | 50.93 | 50.90 | 50.91 | 6,788,750 | +0.00(+0.00%) |
Jul 17, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 1,098,903 | +0.02(+0.04%) |
Jul 16, 2019 | 50.88 | 50.91 | 50.86 | 50.89 | 1,405,294 | +0.01(+0.02%) |
Jul 15, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 901,081 | +0.02(+0.04%) |
Jul 12, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 734,700 | +0.01(+0.02%) |
Jul 11, 2019 | 50.86 | 50.87 | 50.85 | 50.85 | 1,295,405 | +0.00(+0.00%) |
Jul 10, 2019 | 50.85 | 50.86 | 50.84 | 50.85 | 811,433 | +0.00(+0.00%) |
Jul 09, 2019 | 50.84 | 50.87 | 50.84 | 50.85 | 603,114 | +0.01(+0.02%) |
Jul 08, 2019 | 50.85 | 50.85 | 50.83 | 50.84 | 1,106,535 | +0.00(+0.00%) |
Jul 05, 2019 | 50.83 | 50.86 | 50.83 | 50.84 | 722,500 | +0.01(+0.02%) |
Jul 03, 2019 | 50.82 | 50.86 | 50.82 | 50.83 | 783,800 | +0.01(+0.02%) |
Jul 02, 2019 | 50.81 | 50.84 | 50.81 | 50.82 | 1,617,498 | +0.01(+0.02%) |
Jul 01, 2019 | 50.83 | 50.83 | 50.81 | 50.81 | 1,278,019 | -0.12(-0.24%) |
Jun 28, 2019 | 50.92 | 50.94 | 50.91 | 50.93 | 920,300 | +0.01(+0.02%) |
Jun 27, 2019 | 50.91 | 50.94 | 50.90 | 50.92 | 1,361,862 | +0.03(+0.06%) |
Jun 26, 2019 | 50.90 | 50.91 | 50.89 | 50.89 | 900,859 | -0.03(-0.06%) |
Jun 25, 2019 | 50.89 | 50.92 | 50.87 | 50.92 | 2,392,878 | +0.04(+0.08%) |
Jun 24, 2019 | 50.88 | 50.90 | 50.88 | 50.88 | 1,056,441 | +0.00(+0.00%) |
Jun 21, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 1,327,500 | +0.02(+0.04%) |
Jun 20, 2019 | 50.85 | 50.88 | 50.85 | 50.86 | 1,854,519 | +0.02(+0.04%) |
Jun 19, 2019 | 50.85 | 50.88 | 50.84 | 50.84 | 2,042,013 | -0.01(-0.02%) |
Jun 18, 2019 | 50.87 | 50.87 | 50.85 | 50.85 | 2,972,245 | -0.01(-0.02%) |
Jun 17, 2019 | 50.87 | 50.88 | 50.86 | 50.86 | 1,234,919 | -0.01(-0.02%) |
Jun 14, 2019 | 50.84 | 50.87 | 50.84 | 50.87 | 3,778,700 | +0.02(+0.04%) |
Jun 13, 2019 | 50.83 | 50.85 | 50.83 | 50.85 | 751,083 | +0.02(+0.04%) |
Jun 12, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 660,317 | +0.01(+0.02%) |
Jun 11, 2019 | 50.82 | 50.84 | 50.82 | 50.82 | 582,307 | +0.00(+0.00%) |
Jun 10, 2019 | 50.81 | 50.83 | 50.81 | 50.82 | 1,181,357 | +0.01(+0.02%) |
Jun 07, 2019 | 50.82 | 50.84 | 50.80 | 50.81 | 1,590,500 | +0.01(+0.02%) |
Jun 06, 2019 | 50.79 | 50.82 | 50.79 | 50.80 | 2,450,019 | +0.02(+0.04%) |
Jun 05, 2019 | 50.81 | 50.82 | 50.78 | 50.78 | 3,422,441 | -0.02(-0.04%) |
Jun 04, 2019 | 50.82 | 50.84 | 50.79 | 50.80 | 2,954,009 | -0.02(-0.04%) |
Jun 03, 2019 | 50.83 | 50.85 | 50.81 | 50.82 | 1,082,951 | -0.13(-0.26%) |
May 31, 2019 | 50.92 | 50.95 | 50.92 | 50.95 | 1,281,900 | +0.03(+0.06%) |
May 30, 2019 | 50.90 | 50.95 | 50.90 | 50.92 | 1,143,857 | +0.03(+0.06%) |
May 29, 2019 | 50.91 | 50.91 | 50.89 | 50.89 | 1,354,283 | -0.01(-0.02%) |
May 28, 2019 | 50.91 | 50.92 | 50.89 | 50.90 | 975,648 | -0.02(-0.04%) |
May 24, 2019 | 50.89 | 50.92 | 50.89 | 50.92 | 978,800 | +0.04(+0.08%) |
May 23, 2019 | 50.88 | 50.90 | 50.88 | 50.88 | 1,361,005 | +0.00(+0.00%) |
May 22, 2019 | 50.88 | 50.90 | 50.87 | 50.88 | 838,252 | +0.00(+0.00%) |
May 21, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 781,190 | +0.02(+0.04%) |
May 20, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 718,254 | -0.02(-0.04%) |
May 17, 2019 | 50.87 | 50.89 | 50.86 | 50.88 | 1,295,200 | +0.01(+0.02%) |
May 16, 2019 | 50.88 | 50.90 | 50.87 | 50.87 | 1,348,018 | +0.00(+0.00%) |
May 15, 2019 | 50.89 | 50.90 | 50.87 | 50.87 | 1,259,528 | -0.01(-0.02%) |
May 14, 2019 | 50.86 | 50.90 | 50.86 | 50.88 | 958,582 | +0.03(+0.06%) |
May 13, 2019 | 50.86 | 50.88 | 50.85 | 50.85 | 1,487,363 | -0.01(-0.02%) |
May 10, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 1,450,800 | +0.00(+0.00%) |
May 09, 2019 | 50.87 | 50.88 | 50.86 | 50.86 | 1,138,663 | -0.01(-0.02%) |
May 08, 2019 | 50.88 | 50.89 | 50.87 | 50.87 | 1,019,970 | +0.01(+0.02%) |
May 07, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 728,214 | -0.01(-0.02%) |
May 06, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 890,527 | -0.02(-0.04%) |
May 03, 2019 | 50.87 | 50.89 | 50.86 | 50.89 | 831,300 | +0.02(+0.04%) |
May 02, 2019 | 50.87 | 50.87 | 50.85 | 50.87 | 829,267 | +0.02(+0.04%) |
May 01, 2019 | 50.83 | 50.85 | 50.82 | 50.85 | 1,246,699 | -0.11(-0.22%) |
Apr 30, 2019 | 50.96 | 50.96 | 50.94 | 50.96 | 1,030,688 | +0.00(+0.00%) |
Apr 29, 2019 | 50.94 | 50.96 | 50.93 | 50.96 | 1,183,401 | +0.02(+0.04%) |
Apr 26, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 1,004,500 | +0.01(+0.02%) |
Apr 25, 2019 | 50.92 | 50.94 | 50.91 | 50.93 | 2,406,054 | +0.01(+0.02%) |
Apr 24, 2019 | 50.92 | 50.92 | 50.90 | 50.92 | 1,478,725 | -0.01(-0.02%) |
Apr 23, 2019 | 50.89 | 50.93 | 50.89 | 50.93 | 1,248,117 | +0.05(+0.10%) |
Apr 22, 2019 | 50.88 | 50.91 | 50.88 | 50.88 | 1,995,816 | -0.00(-0.01%) |
Apr 18, 2019 | 50.88 | 50.89 | 50.88 | 50.88 | 637,000 | +0.00(+0.01%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.87 | 50.88 | 879,717 | +0.02(+0.04%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.86 | 50.86 | 1,685,907 | +0.00(+0.00%) |
Apr 15, 2019 | 50.87 | 50.89 | 50.86 | 50.86 | 1,222,908 | -0.01(-0.01%) |
Apr 12, 2019 | 50.87 | 50.88 | 50.86 | 50.87 | 834,900 | +0.01(+0.01%) |
Apr 11, 2019 | 50.85 | 50.89 | 50.84 | 50.86 | 1,462,111 | +0.02(+0.04%) |
Apr 10, 2019 | 50.87 | 50.88 | 50.84 | 50.84 | 1,732,641 | -0.02(-0.04%) |
Apr 09, 2019 | 50.85 | 50.87 | 50.83 | 50.86 | 3,111,247 | +0.03(+0.06%) |
Apr 08, 2019 | 50.81 | 50.86 | 50.80 | 50.83 | 3,032,560 | +0.02(+0.04%) |
Apr 05, 2019 | 50.83 | 50.83 | 50.81 | 50.81 | 1,170,100 | -0.02(-0.04%) |
Apr 04, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 984,647 | +0.00(+0.00%) |
Apr 03, 2019 | 50.80 | 50.84 | 50.78 | 50.83 | 8,757,278 | +0.03(+0.06%) |
Apr 02, 2019 | 50.78 | 50.80 | 50.78 | 50.80 | 1,353,226 | +0.01(+0.02%) |
Apr 01, 2019 | 50.79 | 50.80 | 50.77 | 50.79 | 1,814,497 | -0.12(-0.24%) |
Mar 29, 2019 | 50.87 | 50.91 | 50.87 | 50.91 | 975,800 | +0.02(+0.04%) |
Mar 28, 2019 | 50.88 | 50.90 | 50.86 | 50.89 | 1,872,696 | +0.03(+0.06%) |
Mar 27, 2019 | 50.86 | 50.88 | 50.85 | 50.86 | 2,302,585 | +0.01(+0.02%) |
Mar 26, 2019 | 50.82 | 50.87 | 50.82 | 50.85 | 1,385,228 | +0.04(+0.08%) |
Mar 25, 2019 | 50.83 | 50.84 | 50.81 | 50.81 | 2,777,104 | -0.02(-0.04%) |
Mar 22, 2019 | 50.85 | 50.85 | 50.83 | 50.83 | 960,800 | +0.00(+0.00%) |
Mar 21, 2019 | 50.83 | 50.84 | 50.83 | 50.83 | 1,306,501 | -0.01(-0.01%) |
Mar 20, 2019 | 50.84 | 50.85 | 50.83 | 50.84 | 804,213 | -0.01(-0.01%) |
Mar 19, 2019 | 50.82 | 50.84 | 50.82 | 50.84 | 952,893 | +0.03(+0.06%) |
Mar 18, 2019 | 50.80 | 50.84 | 50.80 | 50.81 | 1,000,887 | +0.00(+0.00%) |
Mar 15, 2019 | 50.81 | 50.82 | 50.80 | 50.81 | 833,100 | +0.01(+0.02%) |
Mar 14, 2019 | 50.80 | 50.82 | 50.80 | 50.80 | 837,562 | +0.00(+0.00%) |
Mar 13, 2019 | 50.80 | 50.81 | 50.78 | 50.80 | 1,133,183 | +0.00(+0.00%) |
Mar 12, 2019 | 50.78 | 50.80 | 50.77 | 50.80 | 1,263,729 | +0.03(+0.06%) |
Mar 11, 2019 | 50.76 | 50.79 | 50.76 | 50.77 | 812,690 | +0.00(+0.00%) |
Mar 08, 2019 | 50.75 | 50.78 | 50.75 | 50.77 | 694,900 | +0.00(+0.00%) |
Mar 07, 2019 | 50.75 | 50.79 | 50.75 | 50.77 | 1,194,885 | +0.03(+0.06%) |
Mar 06, 2019 | 50.74 | 50.77 | 50.73 | 50.74 | 1,042,600 | +0.00(+0.00%) |
Mar 05, 2019 | 50.74 | 50.76 | 50.73 | 50.74 | 1,357,304 | +0.01(+0.02%) |
Mar 04, 2019 | 50.73 | 50.76 | 50.73 | 50.73 | 1,103,253 | +0.00(+0.00%) |