Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,162 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.40 | 42.82 | 44.25 | 8,293,810 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,476 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.43 | 40.65 | 43.14 | 10,129,480 | +2.69(+6.65%) |
Mar 25, 2020 | 39.64 | 41.92 | 38.66 | 40.45 | 17,938,004 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,688,563 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.32 | 36.02 | 24,167,968 | -1.87(-4.94%) |
Mar 20, 2020 | 40.67 | 40.67 | 37.70 | 37.89 | 6,995,414 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.40 | 39.57 | 40.44 | 8,420,971 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,171 | -2.86(-6.47%) |
Mar 17, 2020 | 41.30 | 44.17 | 40.57 | 44.17 | 10,803,013 | +3.63(+8.96%) |
Mar 16, 2020 | 41.60 | 44.09 | 40.35 | 40.54 | 10,925,490 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.96 | 46.27 | 10,084,488 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,245 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,165 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,127 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.68 | 48.56 | 9,216,344 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.39 | 51.78 | 9,409,859 | -0.57(-1.08%) |
Mar 05, 2020 | 52.59 | 53.05 | 51.82 | 52.35 | 6,603,043 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.86 | 53.58 | 7,309,366 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,416 | -0.86(-1.65%) |
Mar 02, 2020 | 49.63 | 51.97 | 49.52 | 51.97 | 20,224,306 | +2.53(+5.11%) |
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,758,482 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,462 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,180 | -0.43(-0.80%) |
Feb 25, 2020 | 55.21 | 55.26 | 53.63 | 53.73 | 13,749,675 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.01 | 55.11 | 7,812,363 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.07 | 2,890,080 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.18 | 3,928,104 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,344,986 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.57 | 56.33 | 56.47 | 3,010,822 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.17 | 56.51 | 2,360,909 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.16 | 2,818,414 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.86 | 55.62 | 55.77 | 2,982,413 | -0.02(-0.03%) |
Feb 11, 2020 | 55.77 | 55.96 | 55.71 | 55.78 | 2,449,321 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,160 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,272 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,418,986 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,814,201 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,536 | +0.13(+0.23%) |
Feb 03, 2020 | 54.84 | 55.10 | 54.81 | 54.83 | 11,337,542 | +0.19(+0.35%) |
Jan 31, 2020 | 55.08 | 55.22 | 54.49 | 54.64 | 6,644,440 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,113 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,114 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,725 | +0.29(+0.54%) |
Jan 27, 2020 | 54.44 | 54.74 | 54.44 | 54.47 | 4,161,015 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.63 | 54.85 | 3,869,831 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.95 | 54.41 | 54.94 | 5,218,801 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.84 | 54.53 | 54.60 | 2,678,354 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,174 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,244 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,148 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.77 | 53.34 | 53.68 | 3,483,415 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,633 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,512 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,266 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,699,998 | +0.19(+0.36%) |
Jan 08, 2020 | 52.58 | 52.83 | 52.54 | 52.73 | 5,585,529 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,967,968 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.87 | 52.60 | 52.81 | 2,417,545 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,210 | +0.09(+0.17%) |
Jan 02, 2020 | 53.19 | 53.19 | 52.47 | 52.67 | 4,907,774 | -0.38(-0.72%) |
Dec 31, 2019 | 52.80 | 53.07 | 52.73 | 53.05 | 2,647,210 | +0.24(+0.45%) |
Dec 30, 2019 | 52.84 | 52.87 | 52.64 | 52.81 | 2,367,758 | -0.09(-0.17%) |
Dec 27, 2019 | 52.85 | 52.93 | 52.74 | 52.90 | 2,630,164 | +0.16(+0.31%) |
Dec 26, 2019 | 52.68 | 52.78 | 52.60 | 52.74 | 1,494,849 | +0.13(+0.24%) |
Dec 24, 2019 | 52.60 | 52.67 | 52.48 | 52.61 | 1,761,690 | +0.07(+0.14%) |
Dec 23, 2019 | 52.95 | 53.08 | 52.53 | 52.54 | 2,446,718 | -0.31(-0.58%) |
Dec 20, 2019 | 52.67 | 53.03 | 52.64 | 52.85 | 3,688,466 | +0.28(+0.54%) |
Dec 19, 2019 | 52.38 | 52.60 | 52.34 | 52.57 | 2,083,043 | +0.20(+0.38%) |
Dec 18, 2019 | 52.36 | 52.45 | 52.22 | 52.37 | 1,881,252 | +0.10(+0.19%) |
Dec 17, 2019 | 52.41 | 52.54 | 52.25 | 52.27 | 3,082,801 | -0.06(-0.12%) |
Dec 16, 2019 | 52.18 | 52.37 | 52.01 | 52.33 | 3,341,404 | +0.29(+0.56%) |
Dec 13, 2019 | 51.80 | 52.07 | 51.67 | 52.04 | 6,074,758 | +0.22(+0.42%) |
Dec 12, 2019 | 51.93 | 52.14 | 51.70 | 51.82 | 5,855,129 | -0.12(-0.23%) |
Dec 11, 2019 | 52.12 | 52.15 | 51.80 | 51.94 | 2,468,527 | -0.15(-0.28%) |
Dec 10, 2019 | 52.19 | 52.21 | 52.00 | 52.08 | 2,420,761 | -0.11(-0.21%) |
Dec 09, 2019 | 52.24 | 52.29 | 52.12 | 52.19 | 2,225,243 | -0.04(-0.07%) |
Dec 06, 2019 | 52.17 | 52.40 | 52.15 | 52.23 | 3,262,598 | +0.11(+0.21%) |
Dec 05, 2019 | 51.91 | 52.12 | 51.82 | 52.12 | 2,859,857 | +0.15(+0.28%) |
Dec 04, 2019 | 51.64 | 52.07 | 51.62 | 51.98 | 4,298,417 | +0.28(+0.54%) |
Dec 03, 2019 | 51.51 | 51.70 | 51.50 | 51.69 | 4,462,868 | +0.04(+0.07%) |
Dec 02, 2019 | 52.05 | 52.13 | 51.64 | 51.66 | 12,515,724 | -0.49(-0.94%) |
Nov 29, 2019 | 52.28 | 52.42 | 52.10 | 52.15 | 1,933,759 | -0.09(-0.17%) |
Nov 27, 2019 | 52.14 | 52.29 | 52.04 | 52.24 | 4,394,536 | +0.11(+0.21%) |
Nov 26, 2019 | 51.79 | 52.16 | 51.76 | 52.13 | 3,913,697 | +0.38(+0.74%) |
Nov 25, 2019 | 51.86 | 52.00 | 51.69 | 51.75 | 3,385,743 | -0.04(-0.07%) |
Nov 22, 2019 | 51.87 | 51.89 | 51.56 | 51.79 | 3,975,059 | +0.01(+0.02%) |
Nov 21, 2019 | 52.08 | 52.08 | 51.70 | 51.78 | 4,461,275 | -0.31(-0.59%) |
Nov 20, 2019 | 52.05 | 52.20 | 51.88 | 52.08 | 3,738,647 | -0.02(-0.03%) |
Nov 19, 2019 | 52.11 | 52.18 | 51.96 | 52.10 | 3,095,421 | +0.00(+0.00%) |
Nov 18, 2019 | 52.08 | 52.31 | 52.04 | 52.10 | 2,513,528 | +0.09(+0.17%) |
Nov 15, 2019 | 52.00 | 52.02 | 51.83 | 52.01 | 3,462,648 | +0.12(+0.23%) |
Nov 14, 2019 | 51.78 | 51.93 | 51.71 | 51.90 | 3,005,118 | +0.16(+0.32%) |
Nov 13, 2019 | 51.31 | 51.81 | 51.27 | 51.73 | 3,955,579 | +0.40(+0.78%) |
Nov 12, 2019 | 51.36 | 51.49 | 51.24 | 51.34 | 3,110,696 | -0.02(-0.04%) |
Nov 11, 2019 | 51.34 | 51.48 | 51.30 | 51.35 | 2,695,889 | -0.11(-0.21%) |
Nov 08, 2019 | 51.44 | 51.56 | 51.33 | 51.46 | 5,870,947 | -0.08(-0.16%) |
Nov 07, 2019 | 51.74 | 51.75 | 51.42 | 51.54 | 5,585,365 | -0.17(-0.33%) |
Nov 06, 2019 | 51.51 | 51.81 | 51.49 | 51.72 | 5,884,889 | +0.24(+0.46%) |
Nov 05, 2019 | 51.64 | 51.68 | 51.29 | 51.48 | 6,817,043 | -0.27(-0.53%) |
Nov 04, 2019 | 52.21 | 52.23 | 51.62 | 51.75 | 5,854,570 | -0.35(-0.68%) |
Nov 01, 2019 | 52.30 | 52.35 | 52.00 | 52.11 | 5,020,823 | -0.05(-0.09%) |
Oct 31, 2019 | 52.18 | 52.26 | 51.89 | 52.15 | 5,268,700 | -0.04(-0.07%) |
Oct 30, 2019 | 51.82 | 52.21 | 51.69 | 52.19 | 3,259,405 | +0.38(+0.73%) |
Oct 29, 2019 | 51.57 | 51.88 | 51.51 | 51.81 | 3,045,726 | +0.17(+0.33%) |
Oct 28, 2019 | 51.89 | 51.94 | 51.59 | 51.63 | 4,295,546 | -0.25(-0.49%) |
Oct 25, 2019 | 52.22 | 52.23 | 51.82 | 51.89 | 4,845,080 | -0.30(-0.57%) |
Oct 24, 2019 | 52.20 | 52.30 | 52.05 | 52.19 | 2,211,089 | +0.07(+0.14%) |
Oct 23, 2019 | 52.01 | 52.14 | 51.88 | 52.11 | 2,806,734 | +0.12(+0.23%) |
Oct 22, 2019 | 52.29 | 52.31 | 51.95 | 52.00 | 3,118,731 | -0.25(-0.49%) |
Oct 21, 2019 | 52.14 | 52.25 | 51.97 | 52.25 | 3,544,738 | +0.25(+0.48%) |
Oct 18, 2019 | 51.79 | 52.09 | 51.73 | 52.00 | 2,763,237 | +0.16(+0.31%) |
Oct 17, 2019 | 51.82 | 51.97 | 51.74 | 51.84 | 2,552,547 | +0.08(+0.16%) |
Oct 16, 2019 | 51.69 | 51.76 | 51.47 | 51.76 | 5,384,610 | +0.02(+0.03%) |
Oct 15, 2019 | 51.79 | 51.85 | 51.67 | 51.74 | 3,820,729 | +0.05(+0.11%) |
Oct 14, 2019 | 51.86 | 51.92 | 51.64 | 51.69 | 2,972,288 | -0.14(-0.26%) |
Oct 11, 2019 | 52.05 | 52.16 | 51.81 | 51.82 | 6,518,590 | +0.02(+0.03%) |
Oct 10, 2019 | 51.58 | 51.95 | 51.45 | 51.80 | 4,721,863 | +0.15(+0.30%) |
Oct 09, 2019 | 51.64 | 51.80 | 51.47 | 51.65 | 3,190,549 | +0.28(+0.55%) |
Oct 08, 2019 | 51.83 | 51.83 | 51.37 | 51.37 | 4,274,031 | -0.63(-1.22%) |
Oct 07, 2019 | 52.12 | 52.25 | 51.93 | 52.00 | 4,956,771 | -0.25(-0.48%) |
Oct 04, 2019 | 51.60 | 52.30 | 51.60 | 52.26 | 5,134,317 | +0.73(+1.42%) |
Oct 03, 2019 | 51.23 | 51.53 | 50.98 | 51.52 | 6,514,257 | +0.25(+0.49%) |
Oct 02, 2019 | 51.79 | 51.80 | 51.08 | 51.27 | 4,655,803 | -0.64(-1.24%) |
Oct 01, 2019 | 52.35 | 52.43 | 51.90 | 51.91 | 7,980,162 | -0.44(-0.85%) |
Sep 30, 2019 | 52.27 | 52.49 | 52.27 | 52.35 | 3,000,334 | +0.14(+0.26%) |
Sep 27, 2019 | 52.57 | 52.57 | 51.91 | 52.22 | 4,315,720 | -0.19(-0.36%) |
Sep 26, 2019 | 52.24 | 52.56 | 52.17 | 52.41 | 3,748,593 | +0.26(+0.50%) |
Sep 25, 2019 | 52.13 | 52.21 | 51.97 | 52.15 | 6,187,733 | +0.03(+0.05%) |
Sep 24, 2019 | 52.16 | 52.44 | 51.93 | 52.12 | 5,140,120 | +0.14(+0.26%) |
Sep 23, 2019 | 51.87 | 52.13 | 51.84 | 51.98 | 2,419,517 | +0.06(+0.13%) |
Sep 20, 2019 | 52.11 | 52.15 | 51.82 | 51.92 | 3,783,391 | -0.08(-0.16%) |
Sep 19, 2019 | 52.07 | 52.14 | 51.94 | 52.00 | 2,190,476 | +0.01(+0.02%) |
Sep 18, 2019 | 51.94 | 52.00 | 51.56 | 51.99 | 2,828,982 | +0.14(+0.28%) |
Sep 17, 2019 | 51.48 | 51.91 | 51.48 | 51.85 | 3,376,222 | +0.45(+0.88%) |
Sep 16, 2019 | 51.33 | 51.52 | 51.23 | 51.40 | 4,531,784 | -0.01(-0.02%) |
Sep 13, 2019 | 51.60 | 51.75 | 51.29 | 51.40 | 5,883,478 | -0.23(-0.45%) |
Sep 12, 2019 | 51.68 | 51.83 | 51.50 | 51.64 | 5,611,854 | +0.24(+0.47%) |
Sep 11, 2019 | 51.12 | 51.42 | 50.93 | 51.40 | 6,310,421 | +0.22(+0.42%) |
Sep 10, 2019 | 51.45 | 51.45 | 50.83 | 51.18 | 4,265,264 | -0.36(-0.70%) |
Sep 09, 2019 | 51.93 | 51.93 | 51.49 | 51.54 | 3,772,040 | -0.34(-0.66%) |
Sep 06, 2019 | 51.89 | 52.03 | 51.83 | 51.88 | 2,288,868 | +0.12(+0.23%) |
Sep 05, 2019 | 52.05 | 52.07 | 51.74 | 51.77 | 5,804,840 | -0.11(-0.21%) |
Sep 04, 2019 | 51.79 | 51.90 | 51.59 | 51.87 | 3,425,284 | +0.34(+0.67%) |
Sep 03, 2019 | 51.06 | 51.53 | 51.05 | 51.53 | 4,757,704 | +0.32(+0.62%) |
Aug 30, 2019 | 51.38 | 51.40 | 51.06 | 51.22 | 3,803,555 | +0.09(+0.18%) |
Aug 29, 2019 | 51.10 | 51.20 | 50.82 | 51.12 | 3,490,853 | +0.36(+0.71%) |
Aug 28, 2019 | 50.64 | 50.82 | 50.48 | 50.76 | 5,085,217 | +0.14(+0.27%) |
Aug 27, 2019 | 50.90 | 50.97 | 50.61 | 50.63 | 4,441,864 | -0.04(-0.07%) |
Aug 26, 2019 | 50.35 | 50.66 | 50.17 | 50.66 | 4,284,519 | +0.57(+1.14%) |
Aug 23, 2019 | 50.89 | 51.10 | 49.88 | 50.10 | 12,857,106 | -0.87(-1.70%) |
Aug 22, 2019 | 50.90 | 51.06 | 50.56 | 50.96 | 2,731,371 | +0.14(+0.27%) |
Aug 21, 2019 | 50.76 | 50.83 | 50.65 | 50.83 | 3,418,416 | +0.24(+0.48%) |
Aug 20, 2019 | 50.94 | 50.94 | 50.55 | 50.58 | 2,455,870 | -0.33(-0.66%) |
Aug 19, 2019 | 50.83 | 51.03 | 50.67 | 50.92 | 2,883,435 | +0.37(+0.74%) |
Aug 16, 2019 | 50.27 | 50.64 | 50.25 | 50.54 | 6,958,655 | +0.42(+0.84%) |
Aug 15, 2019 | 49.73 | 50.26 | 49.67 | 50.12 | 6,044,699 | +0.55(+1.11%) |
Aug 14, 2019 | 50.23 | 50.34 | 49.55 | 49.57 | 6,318,220 | -1.00(-1.98%) |
Aug 13, 2019 | 50.16 | 50.66 | 50.05 | 50.57 | 4,259,352 | +0.38(+0.75%) |
Aug 12, 2019 | 50.41 | 50.53 | 50.02 | 50.19 | 2,597,587 | -0.35(-0.70%) |
Aug 09, 2019 | 50.49 | 50.69 | 50.18 | 50.54 | 4,052,482 | +0.02(+0.04%) |
Aug 08, 2019 | 49.93 | 50.58 | 49.75 | 50.53 | 4,463,924 | +0.73(+1.47%) |
Aug 07, 2019 | 49.42 | 50.08 | 48.84 | 49.80 | 5,498,108 | +0.13(+0.25%) |
Aug 06, 2019 | 49.09 | 49.73 | 48.89 | 49.67 | 6,136,254 | +0.72(+1.47%) |
Aug 05, 2019 | 49.82 | 50.00 | 48.62 | 48.95 | 8,073,946 | -1.11(-2.21%) |
Aug 02, 2019 | 50.03 | 50.39 | 49.93 | 50.06 | 6,129,224 | +0.02(+0.04%) |
Aug 01, 2019 | 50.06 | 50.45 | 49.91 | 50.04 | 9,881,047 | +0.00(+0.00%) |
Jul 31, 2019 | 50.39 | 50.56 | 49.70 | 50.04 | 4,824,989 | -0.32(-0.64%) |
Jul 30, 2019 | 50.44 | 50.69 | 50.27 | 50.36 | 5,417,395 | -0.15(-0.30%) |
Jul 29, 2019 | 50.48 | 50.67 | 50.42 | 50.52 | 3,827,541 | +0.09(+0.18%) |
Jul 26, 2019 | 50.15 | 50.48 | 50.09 | 50.43 | 4,230,955 | +0.32(+0.65%) |
Jul 25, 2019 | 50.02 | 50.15 | 49.90 | 50.10 | 2,648,971 | -0.02(-0.04%) |
Jul 24, 2019 | 50.17 | 50.18 | 49.82 | 50.12 | 2,907,374 | -0.04(-0.07%) |
Jul 23, 2019 | 50.12 | 50.22 | 49.89 | 50.16 | 3,392,067 | +0.17(+0.34%) |
Jul 22, 2019 | 50.12 | 50.16 | 49.86 | 49.99 | 3,498,048 | -0.05(-0.11%) |
Jul 19, 2019 | 50.75 | 50.75 | 50.03 | 50.04 | 4,594,936 | -0.69(-1.36%) |
Jul 18, 2019 | 50.44 | 50.76 | 50.25 | 50.73 | 4,017,770 | +0.22(+0.43%) |
Jul 17, 2019 | 50.68 | 50.77 | 50.42 | 50.52 | 2,795,046 | -0.09(-0.18%) |
Jul 16, 2019 | 50.75 | 50.80 | 50.46 | 50.61 | 3,318,803 | -0.17(-0.34%) |
Jul 15, 2019 | 50.71 | 50.82 | 50.59 | 50.78 | 2,894,801 | +0.12(+0.23%) |
Jul 12, 2019 | 50.74 | 50.76 | 50.48 | 50.66 | 2,409,217 | -0.03(-0.05%) |
Jul 11, 2019 | 50.79 | 50.79 | 50.39 | 50.69 | 2,077,735 | -0.07(-0.14%) |
Jul 10, 2019 | 50.74 | 50.88 | 50.64 | 50.76 | 3,264,106 | +0.13(+0.25%) |
Jul 09, 2019 | 50.43 | 50.65 | 50.36 | 50.63 | 2,575,528 | +0.12(+0.23%) |
Jul 08, 2019 | 50.52 | 50.59 | 50.43 | 50.52 | 3,771,339 | -0.02(-0.04%) |
Jul 05, 2019 | 50.49 | 50.62 | 50.04 | 50.53 | 3,367,700 | -0.17(-0.34%) |
Jul 03, 2019 | 50.27 | 50.72 | 50.26 | 50.70 | 1,736,722 | +0.52(+1.04%) |
Jul 02, 2019 | 49.72 | 50.18 | 49.72 | 50.18 | 4,167,251 | +0.48(+0.96%) |
Jul 01, 2019 | 49.77 | 49.78 | 49.40 | 49.71 | 4,521,552 | +0.22(+0.45%) |
Jun 28, 2019 | 49.36 | 49.52 | 49.34 | 49.48 | 2,881,008 | +0.23(+0.47%) |
Jun 27, 2019 | 49.17 | 49.34 | 49.15 | 49.25 | 3,545,244 | +0.23(+0.48%) |
Jun 26, 2019 | 49.89 | 49.89 | 49.01 | 49.01 | 4,101,835 | -0.86(-1.73%) |
Jun 25, 2019 | 50.17 | 50.21 | 49.84 | 49.88 | 2,787,732 | -0.23(-0.47%) |
Jun 24, 2019 | 50.23 | 50.30 | 50.08 | 50.11 | 3,201,617 | -0.03(-0.05%) |
Jun 21, 2019 | 50.25 | 50.28 | 50.01 | 50.14 | 2,199,013 | -0.22(-0.43%) |
Jun 20, 2019 | 50.28 | 50.42 | 50.03 | 50.35 | 4,675,760 | +0.28(+0.56%) |
Jun 19, 2019 | 49.71 | 50.17 | 49.67 | 50.07 | 3,716,169 | +0.32(+0.65%) |
Jun 18, 2019 | 49.93 | 50.02 | 49.61 | 49.75 | 5,120,176 | +0.01(+0.02%) |
Jun 17, 2019 | 49.93 | 50.04 | 49.71 | 49.74 | 3,604,320 | -0.16(-0.32%) |
Jun 14, 2019 | 49.70 | 50.01 | 49.65 | 49.90 | 2,886,643 | +0.25(+0.51%) |
Jun 13, 2019 | 49.74 | 49.78 | 49.45 | 49.65 | 4,415,900 | +0.03(+0.05%) |
Jun 12, 2019 | 49.41 | 49.66 | 49.38 | 49.63 | 4,017,167 | +0.24(+0.49%) |
Jun 11, 2019 | 49.62 | 49.72 | 49.17 | 49.38 | 2,274,395 | -0.12(-0.24%) |
Jun 10, 2019 | 49.71 | 49.72 | 49.40 | 49.50 | 4,078,132 | -0.09(-0.18%) |
Jun 07, 2019 | 49.68 | 49.98 | 49.58 | 49.59 | 2,922,400 | +0.08(+0.16%) |
Jun 06, 2019 | 49.31 | 49.57 | 49.22 | 49.51 | 3,309,092 | +0.25(+0.51%) |
Jun 05, 2019 | 48.58 | 49.27 | 48.49 | 49.26 | 4,571,388 | +0.89(+1.84%) |
Jun 04, 2019 | 48.35 | 48.40 | 47.88 | 48.37 | 3,178,899 | +0.24(+0.50%) |
Jun 03, 2019 | 47.80 | 48.19 | 47.69 | 48.13 | 6,222,727 | +0.41(+0.87%) |
May 31, 2019 | 47.53 | 47.83 | 47.44 | 47.71 | 4,260,233 | -0.01(-0.02%) |
May 30, 2019 | 47.64 | 47.87 | 47.60 | 47.72 | 2,816,871 | +0.18(+0.38%) |
May 29, 2019 | 47.80 | 47.88 | 47.40 | 47.54 | 4,145,260 | -0.34(-0.71%) |
May 28, 2019 | 48.56 | 48.60 | 47.88 | 47.88 | 2,724,555 | -0.57(-1.19%) |
May 24, 2019 | 48.52 | 48.60 | 48.35 | 48.46 | 1,544,132 | +0.12(+0.24%) |
May 23, 2019 | 48.24 | 48.40 | 48.12 | 48.34 | 3,469,812 | -0.08(-0.17%) |
May 22, 2019 | 48.25 | 48.43 | 48.17 | 48.42 | 1,875,084 | +0.13(+0.28%) |
May 21, 2019 | 48.20 | 48.36 | 48.13 | 48.29 | 1,891,663 | +0.30(+0.62%) |
May 20, 2019 | 48.07 | 48.28 | 47.88 | 47.99 | 4,163,632 | -0.19(-0.39%) |
May 17, 2019 | 47.95 | 48.34 | 47.89 | 48.18 | 2,551,624 | +0.04(+0.07%) |
May 16, 2019 | 47.87 | 48.34 | 47.83 | 48.15 | 2,423,564 | +0.32(+0.67%) |
May 15, 2019 | 47.54 | 47.93 | 47.47 | 47.82 | 3,794,523 | +0.19(+0.39%) |
May 14, 2019 | 47.65 | 47.88 | 47.56 | 47.63 | 3,304,198 | +0.09(+0.19%) |
May 13, 2019 | 47.37 | 47.63 | 47.33 | 47.54 | 3,437,308 | -0.30(-0.64%) |
May 10, 2019 | 47.14 | 47.89 | 47.00 | 47.85 | 2,652,064 | +0.62(+1.31%) |
May 09, 2019 | 47.07 | 47.33 | 46.86 | 47.23 | 2,748,873 | -0.02(-0.04%) |
May 08, 2019 | 47.31 | 47.48 | 47.22 | 47.25 | 2,588,823 | -0.08(-0.17%) |
May 07, 2019 | 47.70 | 47.76 | 47.10 | 47.33 | 3,667,399 | -0.59(-1.23%) |
May 06, 2019 | 47.66 | 48.00 | 47.63 | 47.92 | 2,204,582 | -0.11(-0.22%) |
May 03, 2019 | 47.86 | 48.06 | 47.81 | 48.03 | 1,415,647 | +0.29(+0.60%) |
May 02, 2019 | 47.70 | 47.94 | 47.54 | 47.74 | 2,577,763 | +0.03(+0.06%) |
May 01, 2019 | 48.07 | 48.16 | 47.72 | 47.72 | 5,385,522 | -0.47(-0.97%) |
Apr 30, 2019 | 47.72 | 48.22 | 47.60 | 48.18 | 2,341,279 | +0.52(+1.09%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.63 | 47.66 | 2,347,965 | -0.11(-0.23%) |
Apr 26, 2019 | 47.63 | 47.81 | 47.60 | 47.77 | 2,503,524 | +0.22(+0.45%) |
Apr 25, 2019 | 47.32 | 47.59 | 47.17 | 47.55 | 2,001,519 | +0.13(+0.28%) |
Apr 24, 2019 | 47.25 | 47.52 | 47.20 | 47.42 | 2,137,060 | +0.17(+0.36%) |
Apr 23, 2019 | 46.93 | 47.28 | 46.85 | 47.25 | 2,238,402 | +0.40(+0.86%) |
Apr 22, 2019 | 46.96 | 47.00 | 46.74 | 46.85 | 1,811,579 | -0.22(-0.46%) |
Apr 18, 2019 | 47.03 | 47.15 | 46.94 | 47.06 | 2,077,530 | +0.17(+0.36%) |
Apr 17, 2019 | 47.29 | 47.29 | 46.89 | 46.89 | 2,929,538 | -0.27(-0.57%) |
Apr 16, 2019 | 47.62 | 47.66 | 47.08 | 47.16 | 2,317,532 | -0.38(-0.79%) |
Apr 15, 2019 | 47.63 | 47.66 | 47.47 | 47.54 | 3,370,245 | -0.04(-0.08%) |
Apr 12, 2019 | 47.44 | 47.58 | 47.25 | 47.57 | 3,323,310 | +0.26(+0.55%) |
Apr 11, 2019 | 47.26 | 47.32 | 47.15 | 47.31 | 2,496,730 | +0.07(+0.15%) |
Apr 10, 2019 | 47.21 | 47.33 | 47.11 | 47.24 | 2,549,364 | +0.13(+0.27%) |
Apr 09, 2019 | 47.15 | 47.17 | 47.01 | 47.12 | 2,071,032 | -0.10(-0.21%) |
Apr 08, 2019 | 47.30 | 47.33 | 47.07 | 47.21 | 3,312,046 | -0.13(-0.28%) |
Apr 05, 2019 | 47.14 | 47.35 | 47.08 | 47.35 | 2,801,831 | +0.24(+0.51%) |
Apr 04, 2019 | 47.21 | 47.27 | 46.95 | 47.11 | 2,778,644 | -0.09(-0.19%) |
Apr 03, 2019 | 47.29 | 47.34 | 46.99 | 47.20 | 3,716,976 | -0.01(-0.02%) |
Apr 02, 2019 | 47.18 | 47.23 | 46.98 | 47.21 | 3,414,051 | +0.07(+0.15%) |