Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.12 | 44.12 | 42.80 | 43.02 | 7,274,272 | -1.30(-2.94%) |
Mar 30, 2020 | 43.37 | 44.47 | 42.89 | 44.32 | 8,280,276 | +1.28(+2.98%) |
Mar 27, 2020 | 41.91 | 44.42 | 41.82 | 43.04 | 11,265,063 | -0.17(-0.40%) |
Mar 26, 2020 | 40.81 | 43.50 | 40.72 | 43.21 | 10,112,950 | +2.70(+6.65%) |
Mar 25, 2020 | 39.70 | 41.99 | 38.72 | 40.52 | 17,908,732 | +0.90(+2.27%) |
Mar 24, 2020 | 37.73 | 39.71 | 37.59 | 39.62 | 13,666,226 | +3.54(+9.81%) |
Mar 23, 2020 | 37.63 | 37.83 | 35.37 | 36.08 | 24,128,530 | -1.87(-4.94%) |
Mar 20, 2020 | 40.73 | 40.73 | 37.76 | 37.95 | 6,983,999 | -2.55(-6.30%) |
Mar 19, 2020 | 40.87 | 41.46 | 39.63 | 40.50 | 8,407,229 | -0.88(-2.12%) |
Mar 18, 2020 | 41.53 | 42.45 | 39.37 | 41.38 | 10,166,553 | -2.86(-6.47%) |
Mar 17, 2020 | 41.36 | 44.24 | 40.64 | 44.24 | 10,785,384 | +3.64(+8.96%) |
Mar 16, 2020 | 41.66 | 44.16 | 40.41 | 40.60 | 10,907,661 | -5.74(-12.39%) |
Mar 13, 2020 | 45.28 | 46.35 | 43.03 | 46.35 | 10,068,031 | +3.09(+7.14%) |
Mar 12, 2020 | 44.91 | 46.22 | 40.01 | 43.26 | 15,187,421 | -4.51(-9.44%) |
Mar 11, 2020 | 48.95 | 49.04 | 47.20 | 47.76 | 8,549,191 | -2.48(-4.93%) |
Mar 10, 2020 | 49.68 | 50.24 | 47.98 | 50.24 | 10,680,669 | +1.60(+3.29%) |
Mar 09, 2020 | 49.57 | 50.04 | 47.75 | 48.64 | 9,201,304 | -3.23(-6.22%) |
Mar 06, 2020 | 51.03 | 52.10 | 50.47 | 51.87 | 9,394,503 | -0.57(-1.08%) |
Mar 05, 2020 | 52.67 | 53.14 | 51.90 | 52.43 | 6,592,267 | -1.23(-2.30%) |
Mar 04, 2020 | 52.00 | 53.71 | 51.94 | 53.67 | 7,297,437 | +2.48(+4.84%) |
Mar 03, 2020 | 52.09 | 52.96 | 50.87 | 51.19 | 12,745,582 | -0.86(-1.65%) |
Mar 02, 2020 | 49.71 | 52.06 | 49.60 | 52.05 | 20,191,302 | +2.53(+5.11%) |
Feb 28, 2020 | 49.76 | 49.98 | 48.42 | 49.52 | 20,724,608 | -1.39(-2.73%) |
Feb 27, 2020 | 52.87 | 53.15 | 50.86 | 50.91 | 12,507,018 | -2.48(-4.64%) |
Feb 26, 2020 | 53.96 | 54.45 | 53.34 | 53.39 | 13,596,955 | -0.43(-0.80%) |
Feb 25, 2020 | 55.30 | 55.35 | 53.71 | 53.82 | 13,727,237 | -1.39(-2.52%) |
Feb 24, 2020 | 55.44 | 55.80 | 55.10 | 55.20 | 7,799,614 | -0.95(-1.70%) |
Feb 21, 2020 | 56.14 | 56.34 | 56.10 | 56.16 | 2,885,364 | -0.11(-0.19%) |
Feb 20, 2020 | 56.19 | 56.29 | 55.77 | 56.27 | 3,921,694 | +0.05(+0.08%) |
Feb 19, 2020 | 56.60 | 56.60 | 56.22 | 56.22 | 2,341,160 | -0.34(-0.60%) |
Feb 18, 2020 | 56.61 | 56.66 | 56.42 | 56.56 | 3,005,909 | -0.05(-0.08%) |
Feb 14, 2020 | 56.32 | 56.61 | 56.26 | 56.60 | 2,357,056 | +0.36(+0.63%) |
Feb 13, 2020 | 55.77 | 56.29 | 55.77 | 56.25 | 2,813,815 | +0.39(+0.70%) |
Feb 12, 2020 | 55.87 | 55.95 | 55.71 | 55.86 | 2,977,546 | -0.02(-0.03%) |
Feb 11, 2020 | 55.86 | 56.05 | 55.80 | 55.87 | 2,445,324 | +0.16(+0.28%) |
Feb 10, 2020 | 55.41 | 55.72 | 55.41 | 55.72 | 2,591,923 | +0.36(+0.66%) |
Feb 07, 2020 | 55.52 | 55.61 | 55.31 | 55.35 | 3,881,927 | -0.15(-0.26%) |
Feb 06, 2020 | 55.52 | 55.61 | 55.43 | 55.50 | 3,413,407 | +0.07(+0.13%) |
Feb 05, 2020 | 55.20 | 55.46 | 55.13 | 55.43 | 3,807,977 | +0.38(+0.70%) |
Feb 04, 2020 | 55.20 | 55.41 | 55.01 | 55.04 | 5,058,269 | +0.13(+0.23%) |
Feb 03, 2020 | 54.93 | 55.19 | 54.90 | 54.92 | 11,319,041 | +0.19(+0.35%) |
Jan 31, 2020 | 55.17 | 55.31 | 54.57 | 54.72 | 6,633,597 | -0.54(-0.97%) |
Jan 30, 2020 | 54.56 | 55.29 | 54.56 | 55.26 | 5,424,247 | +0.53(+0.97%) |
Jan 29, 2020 | 54.96 | 54.99 | 54.73 | 54.73 | 2,562,925 | -0.12(-0.22%) |
Jan 28, 2020 | 54.69 | 54.99 | 54.66 | 54.85 | 3,205,486 | +0.29(+0.54%) |
Jan 27, 2020 | 54.52 | 54.83 | 54.52 | 54.56 | 4,154,225 | -0.37(-0.68%) |
Jan 24, 2020 | 55.06 | 55.12 | 54.72 | 54.93 | 3,863,516 | -0.09(-0.17%) |
Jan 23, 2020 | 54.63 | 55.04 | 54.50 | 55.03 | 5,210,284 | +0.34(+0.62%) |
Jan 22, 2020 | 54.80 | 54.93 | 54.62 | 54.69 | 2,673,984 | +0.04(+0.07%) |
Jan 21, 2020 | 54.43 | 54.71 | 54.39 | 54.65 | 2,795,605 | +0.22(+0.41%) |
Jan 17, 2020 | 54.20 | 54.48 | 54.20 | 54.43 | 2,843,597 | +0.25(+0.45%) |
Jan 16, 2020 | 53.90 | 54.18 | 53.89 | 54.18 | 2,348,310 | +0.42(+0.78%) |
Jan 15, 2020 | 53.43 | 53.85 | 53.43 | 53.76 | 3,477,731 | +0.43(+0.80%) |
Jan 14, 2020 | 53.37 | 53.38 | 53.18 | 53.34 | 2,803,051 | -0.08(-0.15%) |
Jan 13, 2020 | 53.11 | 53.44 | 53.09 | 53.42 | 2,646,187 | +0.35(+0.65%) |
Jan 10, 2020 | 53.08 | 53.20 | 53.03 | 53.07 | 2,132,780 | +0.06(+0.12%) |
Jan 09, 2020 | 52.78 | 53.04 | 52.77 | 53.01 | 2,695,592 | +0.19(+0.36%) |
Jan 08, 2020 | 52.66 | 52.92 | 52.62 | 52.82 | 5,576,414 | +0.23(+0.43%) |
Jan 07, 2020 | 52.78 | 52.78 | 52.50 | 52.59 | 2,963,125 | -0.31(-0.59%) |
Jan 06, 2020 | 52.69 | 52.95 | 52.69 | 52.90 | 2,413,600 | +0.05(+0.10%) |
Jan 03, 2020 | 52.48 | 52.97 | 52.48 | 52.84 | 3,437,591 | +0.09(+0.17%) |
Jan 02, 2020 | 53.28 | 53.28 | 52.55 | 52.75 | 4,899,766 | -0.38(-0.72%) |
Dec 31, 2019 | 52.89 | 53.15 | 52.81 | 53.14 | 2,642,890 | +0.24(+0.45%) |
Dec 30, 2019 | 52.93 | 52.95 | 52.73 | 52.90 | 2,363,894 | -0.09(-0.17%) |
Dec 27, 2019 | 52.93 | 53.01 | 52.83 | 52.99 | 2,625,872 | +0.16(+0.31%) |
Dec 26, 2019 | 52.76 | 52.86 | 52.69 | 52.83 | 1,492,410 | +0.13(+0.24%) |
Dec 24, 2019 | 52.69 | 52.75 | 52.56 | 52.70 | 1,758,816 | +0.07(+0.14%) |
Dec 23, 2019 | 53.03 | 53.16 | 52.62 | 52.62 | 2,442,725 | -0.31(-0.58%) |
Dec 20, 2019 | 52.75 | 53.12 | 52.72 | 52.93 | 3,682,447 | +0.28(+0.54%) |
Dec 19, 2019 | 52.47 | 52.68 | 52.43 | 52.65 | 2,079,644 | +0.20(+0.38%) |
Dec 18, 2019 | 52.44 | 52.53 | 52.31 | 52.45 | 1,878,182 | +0.10(+0.19%) |
Dec 17, 2019 | 52.50 | 52.62 | 52.34 | 52.35 | 3,077,770 | -0.06(-0.12%) |
Dec 16, 2019 | 52.26 | 52.46 | 52.10 | 52.42 | 3,335,952 | +0.29(+0.56%) |
Dec 13, 2019 | 51.89 | 52.15 | 51.75 | 52.12 | 6,064,845 | +0.22(+0.42%) |
Dec 12, 2019 | 52.02 | 52.22 | 51.79 | 51.91 | 5,845,575 | -0.12(-0.23%) |
Dec 11, 2019 | 52.21 | 52.24 | 51.88 | 52.02 | 2,464,499 | -0.15(-0.28%) |
Dec 10, 2019 | 52.28 | 52.29 | 52.08 | 52.17 | 2,416,811 | -0.11(-0.21%) |
Dec 09, 2019 | 52.32 | 52.38 | 52.21 | 52.28 | 2,221,612 | -0.04(-0.07%) |
Dec 06, 2019 | 52.25 | 52.49 | 52.24 | 52.32 | 3,257,274 | +0.11(+0.21%) |
Dec 05, 2019 | 52.00 | 52.21 | 51.91 | 52.21 | 2,855,191 | +0.15(+0.28%) |
Dec 04, 2019 | 51.72 | 52.15 | 51.71 | 52.06 | 4,291,403 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 51.79 | 51.59 | 51.78 | 4,455,585 | +0.04(+0.07%) |
Dec 02, 2019 | 52.13 | 52.22 | 51.72 | 51.74 | 12,495,301 | -0.49(-0.94%) |
Nov 29, 2019 | 52.36 | 52.51 | 52.19 | 52.23 | 1,930,603 | -0.09(-0.17%) |
Nov 27, 2019 | 52.22 | 52.38 | 52.13 | 52.32 | 4,387,365 | +0.11(+0.21%) |
Nov 26, 2019 | 51.87 | 52.24 | 51.84 | 52.22 | 3,907,310 | +0.38(+0.74%) |
Nov 25, 2019 | 51.94 | 52.09 | 51.78 | 51.83 | 3,380,218 | -0.04(-0.07%) |
Nov 22, 2019 | 51.95 | 51.97 | 51.64 | 51.87 | 3,968,573 | +0.01(+0.02%) |
Nov 21, 2019 | 52.16 | 52.16 | 51.79 | 51.86 | 4,453,995 | -0.31(-0.59%) |
Nov 20, 2019 | 52.13 | 52.29 | 51.96 | 52.17 | 3,732,546 | -0.02(-0.03%) |
Nov 19, 2019 | 52.20 | 52.26 | 52.04 | 52.19 | 3,090,370 | +0.00(+0.00%) |
Nov 18, 2019 | 52.16 | 52.39 | 52.12 | 52.19 | 2,509,427 | +0.09(+0.17%) |
Nov 15, 2019 | 52.08 | 52.11 | 51.92 | 52.10 | 3,456,997 | +0.12(+0.23%) |
Nov 14, 2019 | 51.86 | 52.02 | 51.79 | 51.98 | 3,000,214 | +0.16(+0.32%) |
Nov 13, 2019 | 51.39 | 51.89 | 51.36 | 51.82 | 3,949,124 | +0.40(+0.78%) |
Nov 12, 2019 | 51.45 | 51.57 | 51.32 | 51.42 | 3,105,619 | -0.02(-0.04%) |
Nov 11, 2019 | 51.43 | 51.56 | 51.38 | 51.44 | 2,691,489 | -0.11(-0.21%) |
Nov 08, 2019 | 51.52 | 51.65 | 51.41 | 51.55 | 5,861,367 | -0.08(-0.16%) |
Nov 07, 2019 | 51.83 | 51.84 | 51.50 | 51.63 | 5,576,250 | -0.17(-0.33%) |
Nov 06, 2019 | 51.59 | 51.89 | 51.57 | 51.80 | 5,875,286 | +0.24(+0.46%) |
Nov 05, 2019 | 51.73 | 51.76 | 51.37 | 51.56 | 6,805,918 | -0.27(-0.53%) |
Nov 04, 2019 | 52.30 | 52.32 | 51.70 | 51.84 | 5,845,016 | -0.35(-0.68%) |
Nov 01, 2019 | 52.38 | 52.44 | 52.08 | 52.19 | 5,012,630 | -0.05(-0.09%) |
Oct 31, 2019 | 52.26 | 52.34 | 51.98 | 52.24 | 5,260,103 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,254,086 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.96 | 51.59 | 51.89 | 3,040,756 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.67 | 51.72 | 4,288,536 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,173 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,481 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,154 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,642 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.05 | 52.34 | 3,538,954 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,728 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.82 | 51.92 | 2,548,382 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,823 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.93 | 51.75 | 51.82 | 3,814,494 | +0.05(+0.11%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,438 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,953 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.53 | 51.89 | 4,714,158 | +0.15(+0.30%) |
Oct 09, 2019 | 51.72 | 51.89 | 51.55 | 51.73 | 3,185,342 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.45 | 51.45 | 4,267,056 | -0.63(-1.22%) |
Oct 07, 2019 | 52.20 | 52.33 | 52.01 | 52.09 | 4,948,682 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,939 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.06 | 51.61 | 6,503,627 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.16 | 51.35 | 4,648,205 | -0.64(-1.24%) |
Oct 01, 2019 | 52.44 | 52.51 | 51.98 | 52.00 | 7,967,139 | -0.44(-0.85%) |
Sep 30, 2019 | 52.36 | 52.58 | 52.36 | 52.44 | 2,995,438 | +0.14(+0.26%) |
Sep 27, 2019 | 52.66 | 52.66 | 52.00 | 52.30 | 4,308,677 | -0.19(-0.36%) |
Sep 26, 2019 | 52.32 | 52.64 | 52.26 | 52.49 | 3,742,476 | +0.26(+0.50%) |
Sep 25, 2019 | 52.21 | 52.30 | 52.05 | 52.23 | 6,177,635 | +0.03(+0.05%) |
Sep 24, 2019 | 52.24 | 52.52 | 52.01 | 52.20 | 5,131,732 | +0.14(+0.26%) |
Sep 23, 2019 | 51.95 | 52.21 | 51.92 | 52.07 | 2,415,568 | +0.06(+0.12%) |
Sep 20, 2019 | 52.19 | 52.24 | 51.90 | 52.00 | 3,777,218 | -0.08(-0.16%) |
Sep 19, 2019 | 52.16 | 52.23 | 52.02 | 52.09 | 2,186,902 | +0.01(+0.02%) |
Sep 18, 2019 | 52.02 | 52.08 | 51.64 | 52.08 | 2,824,366 | +0.14(+0.28%) |
Sep 17, 2019 | 51.56 | 51.99 | 51.56 | 51.93 | 3,370,713 | +0.45(+0.88%) |
Sep 16, 2019 | 51.42 | 51.61 | 51.32 | 51.48 | 4,524,389 | -0.01(-0.02%) |
Sep 13, 2019 | 51.69 | 51.83 | 51.37 | 51.49 | 5,873,878 | -0.23(-0.45%) |
Sep 12, 2019 | 51.76 | 51.92 | 51.59 | 51.72 | 5,602,697 | +0.24(+0.47%) |
Sep 11, 2019 | 51.21 | 51.51 | 51.01 | 51.48 | 6,300,124 | +0.22(+0.42%) |
Sep 10, 2019 | 51.53 | 51.53 | 50.91 | 51.26 | 4,258,304 | -0.36(-0.70%) |
Sep 09, 2019 | 52.01 | 52.01 | 51.57 | 51.62 | 3,765,885 | -0.34(-0.66%) |
Sep 06, 2019 | 51.98 | 52.11 | 51.91 | 51.97 | 2,285,134 | +0.12(+0.23%) |
Sep 05, 2019 | 52.13 | 52.16 | 51.82 | 51.85 | 5,795,368 | -0.11(-0.21%) |
Sep 04, 2019 | 51.88 | 51.99 | 51.68 | 51.96 | 3,419,695 | +0.34(+0.67%) |
Sep 03, 2019 | 51.15 | 51.62 | 51.14 | 51.62 | 4,749,941 | +0.32(+0.62%) |
Aug 30, 2019 | 51.46 | 51.49 | 51.15 | 51.30 | 3,797,348 | +0.09(+0.18%) |
Aug 29, 2019 | 51.18 | 51.28 | 50.90 | 51.21 | 3,485,156 | +0.36(+0.71%) |
Aug 28, 2019 | 50.72 | 50.90 | 50.57 | 50.85 | 5,076,919 | +0.14(+0.27%) |
Aug 27, 2019 | 50.98 | 51.05 | 50.69 | 50.71 | 4,434,616 | -0.04(-0.07%) |
Aug 26, 2019 | 50.43 | 50.75 | 50.25 | 50.75 | 4,277,527 | +0.57(+1.14%) |
Aug 23, 2019 | 50.97 | 51.18 | 49.96 | 50.18 | 12,836,126 | -0.87(-1.70%) |
Aug 22, 2019 | 50.98 | 51.15 | 50.64 | 51.05 | 2,726,914 | +0.14(+0.27%) |
Aug 21, 2019 | 50.85 | 50.91 | 50.73 | 50.91 | 3,412,838 | +0.24(+0.48%) |
Aug 20, 2019 | 51.02 | 51.02 | 50.63 | 50.67 | 2,451,862 | -0.33(-0.66%) |
Aug 19, 2019 | 50.91 | 51.11 | 50.76 | 51.00 | 2,878,730 | +0.37(+0.74%) |
Aug 16, 2019 | 50.36 | 50.73 | 50.33 | 50.63 | 6,947,299 | +0.42(+0.84%) |
Aug 15, 2019 | 49.81 | 50.34 | 49.75 | 50.20 | 6,034,834 | +0.55(+1.11%) |
Aug 14, 2019 | 50.31 | 50.42 | 49.63 | 49.65 | 6,307,908 | -1.00(-1.98%) |
Aug 13, 2019 | 50.24 | 50.74 | 50.13 | 50.65 | 4,252,401 | +0.38(+0.75%) |
Aug 12, 2019 | 50.49 | 50.61 | 50.10 | 50.28 | 2,593,348 | -0.35(-0.70%) |
Aug 09, 2019 | 50.57 | 50.77 | 50.26 | 50.63 | 4,045,868 | +0.02(+0.04%) |
Aug 08, 2019 | 50.01 | 50.66 | 49.83 | 50.61 | 4,456,639 | +0.73(+1.47%) |
Aug 07, 2019 | 49.50 | 50.16 | 48.92 | 49.88 | 5,489,135 | +0.13(+0.25%) |
Aug 06, 2019 | 49.17 | 49.81 | 48.97 | 49.75 | 6,126,240 | +0.72(+1.47%) |
Aug 05, 2019 | 49.90 | 50.09 | 48.70 | 49.03 | 8,060,770 | -1.11(-2.21%) |
Aug 02, 2019 | 50.11 | 50.47 | 50.01 | 50.14 | 6,119,221 | +0.02(+0.04%) |
Aug 01, 2019 | 50.14 | 50.53 | 49.99 | 50.12 | 9,864,921 | +0.00(+0.00%) |
Jul 31, 2019 | 50.47 | 50.65 | 49.78 | 50.12 | 4,817,115 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,554 | -0.15(-0.30%) |
Jul 29, 2019 | 50.56 | 50.75 | 50.50 | 50.60 | 3,821,295 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,224,050 | +0.32(+0.65%) |
Jul 25, 2019 | 50.10 | 50.23 | 49.98 | 50.19 | 2,644,648 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.20 | 2,902,629 | -0.04(-0.07%) |
Jul 23, 2019 | 50.20 | 50.30 | 49.97 | 50.24 | 3,386,531 | +0.17(+0.34%) |
Jul 22, 2019 | 50.20 | 50.24 | 49.95 | 50.07 | 3,492,340 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,438 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.81 | 4,011,214 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,485 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,387 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,890,077 | +0.12(+0.23%) |
Jul 12, 2019 | 50.82 | 50.84 | 50.56 | 50.74 | 2,405,286 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,345 | -0.07(-0.14%) |
Jul 10, 2019 | 50.82 | 50.97 | 50.73 | 50.84 | 3,258,780 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.73 | 50.45 | 50.72 | 2,571,325 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.67 | 50.51 | 50.60 | 3,765,185 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,205 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.80 | 50.35 | 50.79 | 1,733,888 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,452 | +0.48(+0.96%) |
Jul 01, 2019 | 49.85 | 49.86 | 49.48 | 49.79 | 4,514,174 | +0.23(+0.45%) |
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,307 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,459 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.09 | 49.09 | 4,095,142 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,183 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,393 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.36 | 50.09 | 50.22 | 2,195,424 | -0.22(-0.43%) |
Jun 20, 2019 | 50.36 | 50.50 | 50.11 | 50.44 | 4,668,130 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,710,105 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.69 | 49.83 | 5,111,820 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.82 | 3,598,438 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.09 | 49.73 | 49.99 | 2,881,932 | +0.25(+0.51%) |
Jun 13, 2019 | 49.82 | 49.86 | 49.53 | 49.73 | 4,408,694 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.46 | 49.71 | 4,010,611 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.46 | 2,270,683 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,477 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.06 | 49.66 | 49.67 | 2,917,631 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.65 | 49.30 | 49.59 | 3,303,691 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,928 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,711 | +0.24(+0.50%) |
Jun 03, 2019 | 47.88 | 48.27 | 47.76 | 48.21 | 6,212,572 | +0.41(+0.87%) |
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,280 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.94 | 47.67 | 47.80 | 2,812,274 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.95 | 47.48 | 47.62 | 4,138,496 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,108 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,612 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,150 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,872,024 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,576 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.36 | 47.96 | 48.07 | 4,156,838 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.41 | 47.97 | 48.26 | 2,547,460 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.22 | 2,419,609 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,331 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.95 | 47.64 | 47.71 | 3,298,806 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,699 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,736 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,387 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,598 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.17 | 47.41 | 3,661,415 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,985 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,337 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.61 | 47.82 | 2,573,556 | +0.03(+0.06%) |
May 01, 2019 | 48.15 | 48.24 | 47.79 | 47.79 | 5,376,734 | -0.47(-0.97%) |
Apr 30, 2019 | 47.80 | 48.30 | 47.68 | 48.26 | 2,337,458 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,134 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,439 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,253 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,572 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,749 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.81 | 46.92 | 1,808,623 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.22 | 47.01 | 47.14 | 2,074,139 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.96 | 46.97 | 2,924,758 | -0.27(-0.57%) |
Apr 16, 2019 | 47.69 | 47.74 | 47.15 | 47.24 | 2,313,750 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.61 | 3,364,745 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,887 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,656 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.18 | 47.32 | 2,545,204 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,653 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,641 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,259 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.18 | 2,774,109 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.27 | 3,710,910 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,480 | +0.07(+0.15%) |