Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.92 | 61.46 | 60.69 | 61.08 | 5,851,613 | +0.38(+0.63%) |
Jan 30, 2020 | 59.37 | 60.79 | 59.10 | 60.70 | 3,949,431 | +1.18(+1.99%) |
Jan 29, 2020 | 59.30 | 59.52 | 58.94 | 59.52 | 2,657,156 | +0.18(+0.30%) |
Jan 28, 2020 | 59.09 | 59.55 | 59.05 | 59.34 | 2,311,189 | +0.26(+0.45%) |
Jan 27, 2020 | 59.27 | 59.75 | 58.84 | 59.07 | 1,876,066 | -0.22(-0.37%) |
Jan 24, 2020 | 58.92 | 59.57 | 58.78 | 59.30 | 2,096,820 | +0.24(+0.40%) |
Jan 23, 2020 | 58.42 | 59.12 | 58.37 | 59.06 | 2,817,135 | +0.61(+1.04%) |
Jan 22, 2020 | 58.35 | 58.62 | 58.28 | 58.45 | 3,012,374 | +0.19(+0.32%) |
Jan 21, 2020 | 57.72 | 58.27 | 57.53 | 58.26 | 5,153,434 | +0.56(+0.96%) |
Jan 17, 2020 | 57.52 | 57.80 | 57.16 | 57.71 | 2,700,945 | +0.30(+0.52%) |
Jan 16, 2020 | 57.11 | 57.48 | 56.96 | 57.41 | 2,174,309 | +0.49(+0.87%) |
Jan 15, 2020 | 56.30 | 57.02 | 56.25 | 56.91 | 2,208,087 | +0.88(+1.58%) |
Jan 14, 2020 | 55.88 | 56.16 | 55.53 | 56.03 | 2,768,519 | +0.09(+0.16%) |
Jan 13, 2020 | 55.22 | 56.10 | 55.22 | 55.94 | 3,101,102 | +0.64(+1.17%) |
Jan 10, 2020 | 55.22 | 55.48 | 55.17 | 55.30 | 5,999,218 | +0.09(+0.16%) |
Jan 09, 2020 | 54.86 | 55.40 | 54.83 | 55.21 | 5,091,706 | +0.12(+0.22%) |
Jan 08, 2020 | 55.25 | 55.30 | 54.84 | 55.08 | 5,470,182 | -0.05(-0.10%) |
Jan 07, 2020 | 54.86 | 55.19 | 54.70 | 55.14 | 2,108,232 | -0.11(-0.21%) |
Jan 06, 2020 | 55.40 | 55.56 | 55.02 | 55.25 | 2,513,615 | -0.08(-0.14%) |
Jan 03, 2020 | 54.98 | 55.54 | 54.98 | 55.33 | 2,744,218 | +0.26(+0.48%) |
Jan 02, 2020 | 56.10 | 56.13 | 54.91 | 55.07 | 3,302,554 | -0.98(-1.75%) |
Dec 31, 2019 | 55.87 | 56.10 | 55.73 | 56.05 | 2,420,576 | +0.18(+0.32%) |
Dec 30, 2019 | 55.56 | 55.87 | 55.37 | 55.87 | 1,945,825 | +0.15(+0.28%) |
Dec 27, 2019 | 55.45 | 55.75 | 55.34 | 55.72 | 2,187,671 | +0.29(+0.52%) |
Dec 26, 2019 | 55.46 | 55.64 | 55.21 | 55.43 | 1,500,859 | -0.06(-0.11%) |
Dec 24, 2019 | 55.21 | 55.53 | 55.01 | 55.49 | 1,083,867 | +0.22(+0.39%) |
Dec 23, 2019 | 56.47 | 56.48 | 55.06 | 55.27 | 4,729,360 | -0.99(-1.76%) |
Dec 20, 2019 | 56.20 | 56.72 | 55.91 | 56.27 | 8,932,358 | +0.26(+0.47%) |
Dec 19, 2019 | 56.13 | 56.14 | 55.76 | 56.00 | 2,901,431 | +0.05(+0.09%) |
Dec 18, 2019 | 55.76 | 56.06 | 55.47 | 55.95 | 3,880,992 | +0.29(+0.52%) |
Dec 17, 2019 | 55.45 | 56.01 | 55.27 | 55.66 | 3,179,611 | +0.38(+0.68%) |
Dec 16, 2019 | 54.54 | 55.31 | 54.44 | 55.28 | 3,244,035 | +0.68(+1.24%) |
Dec 13, 2019 | 53.81 | 54.71 | 53.59 | 54.61 | 3,161,583 | +0.79(+1.47%) |
Dec 12, 2019 | 54.37 | 54.77 | 53.53 | 53.82 | 5,123,334 | -0.70(-1.29%) |
Dec 11, 2019 | 54.38 | 54.56 | 54.16 | 54.52 | 2,522,031 | +0.32(+0.58%) |
Dec 10, 2019 | 54.15 | 54.39 | 54.05 | 54.20 | 1,886,373 | +0.06(+0.11%) |
Dec 09, 2019 | 54.56 | 54.68 | 54.02 | 54.14 | 2,728,253 | -0.24(-0.44%) |
Dec 06, 2019 | 54.39 | 54.63 | 54.02 | 54.38 | 2,707,811 | -0.12(-0.23%) |
Dec 05, 2019 | 54.21 | 54.52 | 53.99 | 54.50 | 2,065,892 | +0.11(+0.21%) |
Dec 04, 2019 | 53.64 | 54.48 | 53.64 | 54.39 | 2,358,381 | +0.48(+0.89%) |
Dec 03, 2019 | 53.84 | 54.15 | 53.70 | 53.91 | 3,539,985 | +0.23(+0.42%) |
Dec 02, 2019 | 53.75 | 53.97 | 53.37 | 53.68 | 3,104,903 | -0.25(-0.47%) |
Nov 29, 2019 | 54.18 | 54.44 | 53.83 | 53.93 | 1,973,111 | -0.06(-0.11%) |
Nov 27, 2019 | 53.73 | 54.05 | 53.42 | 53.99 | 3,061,936 | +0.33(+0.62%) |
Nov 26, 2019 | 53.32 | 53.74 | 53.15 | 53.66 | 6,726,654 | +0.33(+0.63%) |
Nov 25, 2019 | 53.84 | 53.98 | 53.21 | 53.33 | 3,127,391 | -0.40(-0.75%) |
Nov 22, 2019 | 54.16 | 54.34 | 53.27 | 53.73 | 2,752,960 | -0.39(-0.71%) |
Nov 21, 2019 | 54.15 | 54.27 | 53.74 | 54.12 | 2,386,853 | +0.01(+0.02%) |
Nov 20, 2019 | 53.77 | 54.20 | 53.66 | 54.11 | 2,584,580 | +0.32(+0.60%) |
Nov 19, 2019 | 53.46 | 54.07 | 53.04 | 53.78 | 2,993,415 | +0.39(+0.72%) |
Nov 18, 2019 | 53.45 | 54.07 | 53.28 | 53.40 | 3,809,592 | +0.01(+0.02%) |
Nov 15, 2019 | 53.83 | 53.90 | 52.91 | 53.39 | 4,838,830 | -0.38(-0.70%) |
Nov 14, 2019 | 53.98 | 54.48 | 53.63 | 53.77 | 3,905,492 | -0.30(-0.55%) |
Nov 13, 2019 | 52.89 | 54.17 | 52.89 | 54.06 | 3,527,531 | +1.29(+2.44%) |
Nov 12, 2019 | 52.80 | 52.91 | 52.61 | 52.77 | 1,732,108 | +0.09(+0.17%) |
Nov 11, 2019 | 52.72 | 52.89 | 52.51 | 52.69 | 3,096,427 | -0.01(-0.02%) |
Nov 08, 2019 | 52.60 | 53.02 | 52.33 | 52.70 | 4,784,218 | -0.22(-0.41%) |
Nov 07, 2019 | 53.14 | 53.39 | 52.15 | 52.91 | 5,606,254 | -0.82(-1.52%) |
Nov 06, 2019 | 53.15 | 53.81 | 53.04 | 53.73 | 5,750,087 | +0.63(+1.19%) |
Nov 05, 2019 | 53.80 | 54.06 | 52.98 | 53.10 | 4,817,862 | -0.97(-1.80%) |
Nov 04, 2019 | 55.28 | 55.28 | 53.95 | 54.07 | 3,628,746 | -1.27(-2.30%) |
Nov 01, 2019 | 55.66 | 56.01 | 55.19 | 55.34 | 3,600,306 | -0.36(-0.65%) |
Oct 31, 2019 | 55.54 | 55.94 | 55.34 | 55.70 | 10,061,205 | +0.17(+0.30%) |
Oct 30, 2019 | 54.91 | 55.69 | 54.91 | 55.54 | 3,148,815 | +0.65(+1.18%) |
Oct 29, 2019 | 54.84 | 54.98 | 54.54 | 54.89 | 2,926,004 | +0.12(+0.22%) |
Oct 28, 2019 | 55.32 | 55.55 | 54.63 | 54.77 | 3,796,294 | -1.05(-1.89%) |
Oct 25, 2019 | 56.72 | 57.00 | 55.55 | 55.82 | 3,839,049 | -0.79(-1.39%) |
Oct 24, 2019 | 56.98 | 57.13 | 56.18 | 56.61 | 2,942,419 | +0.09(+0.16%) |
Oct 23, 2019 | 56.27 | 56.65 | 56.23 | 56.52 | 3,828,622 | +0.20(+0.36%) |
Oct 22, 2019 | 56.65 | 56.69 | 56.20 | 56.32 | 2,972,365 | -0.07(-0.12%) |
Oct 21, 2019 | 56.27 | 56.41 | 55.84 | 56.39 | 2,062,351 | +0.25(+0.44%) |
Oct 18, 2019 | 55.96 | 56.26 | 55.55 | 56.14 | 2,903,344 | +0.30(+0.53%) |
Oct 17, 2019 | 55.63 | 56.04 | 55.51 | 55.84 | 2,039,761 | +0.16(+0.28%) |
Oct 16, 2019 | 55.42 | 55.71 | 55.08 | 55.69 | 2,507,777 | +0.30(+0.54%) |
Oct 15, 2019 | 55.54 | 55.81 | 55.14 | 55.39 | 2,311,347 | -0.11(-0.21%) |
Oct 14, 2019 | 55.88 | 55.93 | 55.30 | 55.50 | 2,623,730 | -0.04(-0.08%) |
Oct 11, 2019 | 55.98 | 56.07 | 55.29 | 55.55 | 3,003,789 | -0.54(-0.97%) |
Oct 10, 2019 | 55.70 | 56.28 | 55.37 | 56.09 | 2,377,361 | +0.03(+0.05%) |
Oct 09, 2019 | 55.84 | 56.30 | 55.75 | 56.06 | 2,196,312 | +0.29(+0.52%) |
Oct 08, 2019 | 56.38 | 56.43 | 55.75 | 55.77 | 3,204,786 | -0.61(-1.07%) |
Oct 07, 2019 | 56.48 | 56.56 | 56.15 | 56.38 | 3,116,018 | -0.31(-0.54%) |
Oct 04, 2019 | 55.75 | 56.84 | 55.74 | 56.69 | 3,102,069 | +1.02(+1.84%) |
Oct 03, 2019 | 55.82 | 55.82 | 55.19 | 55.66 | 4,867,440 | +0.11(+0.20%) |
Oct 02, 2019 | 56.98 | 57.01 | 55.25 | 55.55 | 8,906,527 | -1.41(-2.48%) |
Oct 01, 2019 | 56.79 | 57.05 | 56.29 | 56.97 | 3,936,939 | +0.05(+0.09%) |
Sep 30, 2019 | 57.00 | 57.46 | 56.74 | 56.91 | 4,503,871 | -0.41(-0.72%) |
Sep 27, 2019 | 57.59 | 57.75 | 56.88 | 57.33 | 2,770,062 | -0.18(-0.32%) |
Sep 26, 2019 | 57.34 | 57.74 | 56.98 | 57.51 | 4,480,142 | +0.46(+0.80%) |
Sep 25, 2019 | 57.32 | 57.41 | 56.75 | 57.05 | 4,151,343 | -0.33(-0.58%) |
Sep 24, 2019 | 56.96 | 57.61 | 56.74 | 57.39 | 6,450,990 | +0.73(+1.28%) |
Sep 23, 2019 | 56.84 | 57.02 | 56.52 | 56.66 | 3,279,848 | -0.02(-0.03%) |
Sep 20, 2019 | 56.24 | 56.82 | 56.15 | 56.68 | 6,921,850 | +0.32(+0.56%) |
Sep 19, 2019 | 56.17 | 56.42 | 56.04 | 56.36 | 2,023,967 | +0.22(+0.39%) |
Sep 18, 2019 | 56.14 | 56.27 | 55.62 | 56.14 | 4,157,809 | +0.25(+0.44%) |
Sep 17, 2019 | 55.46 | 56.07 | 55.30 | 55.90 | 5,392,366 | +0.79(+1.43%) |
Sep 16, 2019 | 55.00 | 55.27 | 54.63 | 55.11 | 6,089,776 | +0.19(+0.35%) |
Sep 13, 2019 | 55.17 | 55.51 | 54.84 | 54.91 | 3,233,640 | -0.40(-0.73%) |
Sep 12, 2019 | 55.63 | 56.00 | 55.00 | 55.32 | 4,091,136 | +0.20(+0.36%) |
Sep 11, 2019 | 54.86 | 55.54 | 54.45 | 55.12 | 3,927,335 | +0.23(+0.41%) |
Sep 10, 2019 | 55.04 | 55.26 | 54.20 | 54.89 | 5,448,913 | -0.35(-0.63%) |
Sep 09, 2019 | 56.35 | 56.39 | 55.17 | 55.24 | 5,565,689 | -1.23(-2.18%) |
Sep 06, 2019 | 56.98 | 57.10 | 56.23 | 56.47 | 2,832,780 | -0.31(-0.54%) |
Sep 05, 2019 | 57.13 | 57.22 | 56.44 | 56.78 | 3,146,697 | -0.58(-1.02%) |
Sep 04, 2019 | 57.35 | 57.56 | 56.96 | 57.36 | 2,887,603 | +0.28(+0.49%) |
Sep 03, 2019 | 56.07 | 57.14 | 55.97 | 57.08 | 3,358,279 | +1.12(+1.99%) |
Aug 30, 2019 | 56.42 | 56.57 | 55.83 | 55.97 | 3,664,702 | -0.33(-0.59%) |
Aug 29, 2019 | 55.97 | 56.32 | 55.48 | 56.30 | 3,126,645 | +0.54(+0.97%) |
Aug 28, 2019 | 55.90 | 56.24 | 55.52 | 55.76 | 3,617,037 | -0.01(-0.02%) |
Aug 27, 2019 | 55.60 | 56.13 | 55.56 | 55.77 | 3,443,112 | +0.39(+0.71%) |
Aug 26, 2019 | 54.60 | 55.38 | 54.43 | 55.37 | 2,955,144 | +0.95(+1.75%) |
Aug 23, 2019 | 55.23 | 55.50 | 54.07 | 54.42 | 4,442,578 | -0.72(-1.31%) |
Aug 22, 2019 | 54.91 | 55.26 | 54.62 | 55.15 | 3,626,960 | +0.24(+0.44%) |
Aug 21, 2019 | 54.33 | 54.93 | 54.21 | 54.90 | 2,568,091 | +0.52(+0.96%) |
Aug 20, 2019 | 54.34 | 54.48 | 53.83 | 54.38 | 5,307,355 | +0.22(+0.40%) |
Aug 19, 2019 | 53.88 | 54.48 | 53.67 | 54.16 | 2,920,027 | +0.30(+0.57%) |
Aug 16, 2019 | 53.69 | 54.18 | 53.56 | 53.86 | 2,625,201 | +0.24(+0.44%) |
Aug 15, 2019 | 52.93 | 53.77 | 52.72 | 53.62 | 4,208,804 | +0.65(+1.23%) |
Aug 14, 2019 | 53.62 | 53.72 | 52.79 | 52.97 | 4,076,225 | -0.52(-0.98%) |
Aug 13, 2019 | 53.50 | 53.77 | 53.04 | 53.49 | 2,989,023 | -0.13(-0.24%) |
Aug 12, 2019 | 53.98 | 54.05 | 53.34 | 53.62 | 3,044,546 | -0.21(-0.39%) |
Aug 09, 2019 | 53.69 | 54.05 | 53.48 | 53.83 | 2,616,480 | +0.11(+0.21%) |
Aug 08, 2019 | 53.00 | 53.86 | 52.37 | 53.72 | 3,165,171 | +0.74(+1.40%) |
Aug 07, 2019 | 52.74 | 53.28 | 51.85 | 52.98 | 4,598,301 | +0.31(+0.60%) |
Aug 06, 2019 | 51.77 | 52.91 | 51.36 | 52.66 | 3,749,268 | +0.70(+1.34%) |
Aug 05, 2019 | 52.35 | 53.13 | 51.78 | 51.97 | 5,553,582 | -0.17(-0.32%) |
Aug 02, 2019 | 53.06 | 53.44 | 52.02 | 52.13 | 4,955,157 | -0.82(-1.55%) |
Aug 01, 2019 | 51.33 | 53.35 | 51.19 | 52.95 | 6,595,747 | +1.00(+1.93%) |
Jul 31, 2019 | 52.59 | 52.92 | 51.54 | 51.95 | 7,031,989 | -0.85(-1.62%) |
Jul 30, 2019 | 52.82 | 53.43 | 52.49 | 52.80 | 2,671,719 | -0.34(-0.64%) |
Jul 29, 2019 | 52.98 | 53.31 | 52.80 | 53.14 | 3,269,529 | +0.41(+0.78%) |
Jul 26, 2019 | 52.48 | 52.95 | 52.38 | 52.73 | 8,102,461 | +0.28(+0.53%) |
Jul 25, 2019 | 52.61 | 52.90 | 52.23 | 52.45 | 3,374,032 | -0.24(-0.45%) |
Jul 24, 2019 | 52.85 | 52.85 | 52.27 | 52.69 | 3,017,346 | +0.04(+0.08%) |
Jul 23, 2019 | 53.05 | 53.05 | 52.29 | 52.65 | 3,326,079 | -0.26(-0.49%) |
Jul 22, 2019 | 53.06 | 53.12 | 52.50 | 52.91 | 3,422,795 | -0.05(-0.10%) |
Jul 19, 2019 | 53.94 | 54.06 | 52.93 | 52.96 | 4,265,637 | -1.01(-1.87%) |
Jul 18, 2019 | 53.53 | 54.01 | 53.10 | 53.97 | 2,637,444 | +0.57(+1.06%) |
Jul 17, 2019 | 53.48 | 53.74 | 53.26 | 53.40 | 3,217,181 | +0.24(+0.46%) |
Jul 16, 2019 | 53.20 | 53.44 | 52.88 | 53.16 | 3,540,295 | -0.16(-0.29%) |
Jul 15, 2019 | 53.01 | 53.38 | 52.74 | 53.32 | 2,522,380 | +0.33(+0.63%) |
Jul 12, 2019 | 53.38 | 53.42 | 52.78 | 52.99 | 2,368,510 | -0.34(-0.64%) |
Jul 11, 2019 | 53.16 | 53.61 | 52.73 | 53.33 | 3,561,073 | +0.02(+0.03%) |
Jul 10, 2019 | 53.28 | 53.63 | 53.09 | 53.31 | 2,832,950 | +0.24(+0.46%) |
Jul 09, 2019 | 53.00 | 53.10 | 52.72 | 53.06 | 2,747,782 | +0.03(+0.07%) |
Jul 08, 2019 | 52.78 | 53.14 | 52.66 | 53.03 | 2,025,259 | +0.14(+0.26%) |
Jul 05, 2019 | 52.40 | 52.97 | 51.76 | 52.89 | 2,109,524 | -0.02(-0.03%) |
Jul 03, 2019 | 52.62 | 53.23 | 52.53 | 52.91 | 1,564,357 | +0.49(+0.93%) |
Jul 02, 2019 | 51.93 | 52.50 | 51.82 | 52.42 | 2,395,957 | +0.90(+1.74%) |
Jul 01, 2019 | 52.03 | 52.03 | 51.24 | 51.52 | 2,873,567 | -0.32(-0.62%) |
Jun 28, 2019 | 51.70 | 52.15 | 51.51 | 51.84 | 4,352,960 | +0.18(+0.35%) |
Jun 27, 2019 | 51.81 | 52.03 | 51.42 | 51.66 | 3,417,153 | -0.15(-0.29%) |
Jun 26, 2019 | 52.92 | 53.25 | 51.75 | 51.81 | 6,935,880 | -1.34(-2.53%) |
Jun 25, 2019 | 53.44 | 53.52 | 52.92 | 53.15 | 4,415,105 | -0.24(-0.46%) |
Jun 24, 2019 | 54.01 | 54.01 | 53.28 | 53.40 | 3,501,485 | -0.24(-0.44%) |
Jun 21, 2019 | 53.40 | 53.71 | 52.85 | 53.63 | 6,017,492 | +0.20(+0.38%) |
Jun 20, 2019 | 53.27 | 53.61 | 52.83 | 53.43 | 4,004,399 | +0.44(+0.82%) |
Jun 19, 2019 | 52.09 | 53.16 | 52.09 | 52.99 | 4,004,402 | +0.64(+1.22%) |
Jun 18, 2019 | 52.54 | 52.64 | 51.95 | 52.36 | 4,933,775 | +0.17(+0.33%) |
Jun 17, 2019 | 52.48 | 52.58 | 51.84 | 52.18 | 3,122,865 | -0.13(-0.25%) |
Jun 14, 2019 | 51.87 | 52.43 | 51.70 | 52.31 | 3,629,474 | +0.51(+0.98%) |
Jun 13, 2019 | 51.67 | 51.87 | 51.37 | 51.81 | 3,198,794 | +0.29(+0.57%) |
Jun 12, 2019 | 51.05 | 51.61 | 50.80 | 51.52 | 2,160,450 | +0.72(+1.41%) |
Jun 11, 2019 | 51.24 | 51.35 | 50.51 | 50.80 | 2,116,644 | -0.49(-0.96%) |
Jun 10, 2019 | 51.38 | 51.42 | 50.92 | 51.29 | 2,369,838 | -0.15(-0.29%) |
Jun 07, 2019 | 52.04 | 52.42 | 51.40 | 51.44 | 3,301,384 | -0.32(-0.62%) |
Jun 06, 2019 | 51.47 | 51.83 | 51.27 | 51.76 | 1,897,251 | +0.42(+0.81%) |
Jun 05, 2019 | 50.18 | 51.47 | 50.00 | 51.34 | 3,583,341 | +1.33(+2.67%) |
Jun 04, 2019 | 50.09 | 50.17 | 48.79 | 50.01 | 2,821,101 | -0.16(-0.33%) |
Jun 03, 2019 | 49.90 | 50.23 | 49.43 | 50.18 | 3,898,842 | +0.55(+1.10%) |
May 31, 2019 | 49.86 | 49.97 | 49.42 | 49.63 | 4,416,287 | -0.02(-0.03%) |
May 30, 2019 | 49.59 | 49.86 | 49.47 | 49.65 | 2,462,798 | +0.14(+0.28%) |
May 29, 2019 | 50.33 | 50.37 | 49.38 | 49.51 | 3,114,144 | -0.72(-1.43%) |
May 28, 2019 | 51.19 | 51.24 | 50.14 | 50.23 | 5,603,885 | -0.83(-1.63%) |
May 24, 2019 | 51.20 | 51.60 | 51.02 | 51.06 | 2,015,837 | -0.09(-0.17%) |
May 23, 2019 | 50.63 | 51.15 | 50.55 | 51.15 | 2,872,492 | +0.50(+0.99%) |
May 22, 2019 | 50.50 | 50.66 | 50.23 | 50.64 | 4,317,960 | +0.37(+0.74%) |
May 21, 2019 | 50.57 | 50.84 | 50.18 | 50.27 | 2,625,471 | -0.27(-0.53%) |
May 20, 2019 | 50.44 | 50.80 | 50.37 | 50.54 | 2,683,947 | +0.16(+0.31%) |
May 17, 2019 | 49.87 | 50.62 | 49.73 | 50.38 | 2,925,667 | +0.42(+0.83%) |
May 16, 2019 | 49.37 | 50.13 | 49.31 | 49.97 | 2,071,500 | +0.44(+0.89%) |
May 15, 2019 | 49.62 | 49.84 | 49.42 | 49.53 | 3,410,866 | -0.08(-0.16%) |
May 14, 2019 | 49.95 | 50.07 | 49.53 | 49.60 | 3,060,314 | -0.41(-0.81%) |
May 13, 2019 | 49.25 | 50.05 | 49.25 | 50.01 | 4,269,862 | +0.49(+1.00%) |
May 10, 2019 | 48.38 | 49.54 | 48.35 | 49.52 | 2,851,495 | +1.00(+2.05%) |
May 09, 2019 | 48.28 | 48.64 | 47.83 | 48.52 | 2,826,836 | +0.16(+0.32%) |
May 08, 2019 | 48.88 | 48.89 | 48.33 | 48.37 | 3,573,921 | -0.61(-1.24%) |
May 07, 2019 | 48.79 | 49.28 | 48.75 | 48.97 | 5,128,389 | +1.42(+2.99%) |
May 06, 2019 | 49.02 | 49.15 | 48.71 | 47.55 | 3,807,585 | -1.42(-2.90%) |
May 03, 2019 | 48.49 | 49.03 | 48.31 | 48.97 | 1,890,252 | +0.57(+1.18%) |
May 02, 2019 | 48.36 | 48.64 | 47.99 | 48.40 | 2,453,002 | +0.02(+0.04%) |
May 01, 2019 | 48.63 | 48.97 | 48.37 | 48.38 | 2,704,533 | -0.52(-1.06%) |
Apr 30, 2019 | 47.98 | 48.93 | 47.90 | 48.90 | 3,209,427 | +0.91(+1.89%) |
Apr 29, 2019 | 48.20 | 48.40 | 47.55 | 47.99 | 2,139,498 | -0.41(-0.84%) |
Apr 26, 2019 | 48.64 | 49.09 | 48.36 | 48.40 | 2,574,097 | -0.06(-0.13%) |
Apr 25, 2019 | 47.68 | 48.72 | 47.35 | 48.46 | 2,419,712 | +0.50(+1.05%) |
Apr 24, 2019 | 47.81 | 48.18 | 47.68 | 47.96 | 2,808,450 | +0.20(+0.42%) |
Apr 23, 2019 | 47.60 | 47.87 | 47.26 | 47.76 | 3,142,690 | +0.35(+0.73%) |
Apr 22, 2019 | 47.17 | 47.48 | 47.14 | 47.41 | 4,534,579 | +0.09(+0.18%) |
Apr 18, 2019 | 47.54 | 47.84 | 47.29 | 47.33 | 3,589,988 | -0.08(-0.16%) |
Apr 17, 2019 | 47.56 | 47.68 | 47.25 | 47.41 | 3,230,231 | -0.08(-0.16%) |
Apr 16, 2019 | 48.26 | 48.45 | 47.41 | 47.48 | 4,815,271 | -0.80(-1.65%) |
Apr 15, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 2,540,200 | -0.08(-0.16%) |
Apr 12, 2019 | 48.12 | 48.44 | 47.71 | 48.36 | 2,809,209 | +0.17(+0.36%) |
Apr 11, 2019 | 47.99 | 48.23 | 47.86 | 48.18 | 4,230,804 | +0.28(+0.58%) |
Apr 10, 2019 | 48.37 | 48.75 | 47.81 | 47.91 | 3,488,346 | -0.35(-0.74%) |
Apr 09, 2019 | 47.81 | 48.27 | 47.78 | 48.26 | 3,611,914 | +0.39(+0.81%) |
Apr 08, 2019 | 48.22 | 48.25 | 47.70 | 47.87 | 2,794,290 | -0.35(-0.72%) |
Apr 05, 2019 | 47.91 | 48.23 | 47.73 | 48.22 | 2,914,461 | +0.37(+0.78%) |
Apr 04, 2019 | 48.12 | 48.13 | 47.38 | 47.85 | 3,011,018 | -0.08(-0.16%) |
Apr 03, 2019 | 48.11 | 48.17 | 47.61 | 47.93 | 4,548,266 | -0.18(-0.38%) |
Apr 02, 2019 | 48.28 | 48.45 | 47.89 | 48.11 | 4,256,575 | +0.01(+0.02%) |
Apr 01, 2019 | 48.69 | 48.69 | 47.69 | 48.10 | 3,840,141 | -0.55(-1.14%) |
Mar 29, 2019 | 48.63 | 48.70 | 48.31 | 48.65 | 5,973,339 | +0.04(+0.09%) |
Mar 28, 2019 | 49.24 | 49.45 | 48.37 | 48.61 | 3,970,369 | -0.65(-1.32%) |
Mar 27, 2019 | 49.75 | 49.75 | 48.97 | 49.26 | 2,614,688 | -0.39(-0.78%) |
Mar 26, 2019 | 49.32 | 49.75 | 49.28 | 49.65 | 2,387,234 | +0.25(+0.51%) |
Mar 25, 2019 | 49.42 | 49.58 | 49.18 | 49.40 | 3,029,709 | +0.00(+0.00%) |
Mar 22, 2019 | 49.15 | 49.78 | 49.02 | 49.40 | 3,349,446 | +0.51(+1.04%) |
Mar 21, 2019 | 48.29 | 49.00 | 48.20 | 48.89 | 2,593,604 | +0.56(+1.16%) |
Mar 20, 2019 | 48.30 | 48.82 | 48.09 | 48.32 | 2,766,334 | +0.15(+0.31%) |
Mar 19, 2019 | 48.53 | 48.68 | 47.98 | 48.18 | 3,002,392 | -0.40(-0.82%) |
Mar 18, 2019 | 48.86 | 49.00 | 48.36 | 48.57 | 3,706,137 | -0.33(-0.67%) |
Mar 15, 2019 | 48.70 | 49.24 | 48.59 | 48.90 | 11,564,146 | +0.29(+0.61%) |
Mar 14, 2019 | 48.72 | 48.90 | 48.42 | 48.61 | 3,780,973 | -0.07(-0.15%) |
Mar 13, 2019 | 48.53 | 48.78 | 48.39 | 48.68 | 3,166,068 | +0.16(+0.34%) |
Mar 12, 2019 | 48.30 | 48.61 | 48.12 | 48.52 | 3,020,123 | +0.35(+0.73%) |
Mar 11, 2019 | 47.83 | 48.19 | 47.80 | 48.17 | 3,428,970 | +0.33(+0.68%) |
Mar 08, 2019 | 47.83 | 48.04 | 47.44 | 47.84 | 4,089,680 | +0.13(+0.27%) |
Mar 07, 2019 | 47.48 | 47.87 | 47.40 | 47.71 | 3,765,356 | +0.37(+0.78%) |
Mar 06, 2019 | 47.20 | 47.46 | 47.02 | 47.34 | 3,367,863 | +0.16(+0.35%) |
Mar 05, 2019 | 47.24 | 47.37 | 47.01 | 47.18 | 5,878,392 | -0.15(-0.33%) |
Mar 04, 2019 | 47.17 | 47.35 | 46.75 | 47.33 | 3,986,009 | +0.14(+0.29%) |
Mar 01, 2019 | 47.15 | 47.26 | 46.65 | 47.20 | 4,219,428 | +0.05(+0.11%) |
Feb 28, 2019 | 46.68 | 47.18 | 46.52 | 47.14 | 5,243,792 | +0.40(+0.86%) |
Feb 27, 2019 | 46.68 | 46.89 | 46.52 | 46.74 | 3,097,897 | -0.07(-0.15%) |
Feb 26, 2019 | 47.16 | 47.18 | 46.77 | 46.81 | 5,063,456 | -0.21(-0.44%) |
Feb 25, 2019 | 47.45 | 47.57 | 46.84 | 47.02 | 4,018,499 | -0.48(-1.01%) |
Feb 22, 2019 | 47.24 | 47.50 | 46.91 | 47.50 | 3,084,162 | +0.42(+0.89%) |
Feb 21, 2019 | 46.37 | 47.18 | 46.18 | 47.08 | 3,428,722 | +0.58(+1.26%) |
Feb 20, 2019 | 46.21 | 46.56 | 45.92 | 46.49 | 6,709,163 | +0.27(+0.58%) |
Feb 19, 2019 | 46.04 | 46.27 | 45.84 | 46.22 | 3,942,487 | +0.28(+0.62%) |
Feb 15, 2019 | 46.11 | 46.15 | 45.77 | 45.94 | 3,327,716 | +0.16(+0.36%) |
Feb 14, 2019 | 45.80 | 46.20 | 45.58 | 45.78 | 7,476,980 | +0.00(+0.00%) |
Feb 13, 2019 | 45.93 | 45.98 | 45.57 | 45.78 | 2,948,229 | -0.18(-0.39%) |
Feb 12, 2019 | 46.13 | 46.32 | 45.71 | 45.96 | 3,638,348 | -0.08(-0.17%) |
Feb 11, 2019 | 45.97 | 46.17 | 45.83 | 46.04 | 2,808,432 | +0.08(+0.17%) |
Feb 08, 2019 | 45.64 | 45.98 | 45.32 | 45.96 | 2,414,709 | +0.30(+0.66%) |
Feb 07, 2019 | 44.74 | 45.68 | 44.74 | 45.66 | 2,692,461 | +0.60(+1.34%) |
Feb 06, 2019 | 45.00 | 45.26 | 44.76 | 45.06 | 2,216,418 | +0.03(+0.06%) |
Feb 05, 2019 | 45.04 | 45.12 | 44.70 | 45.03 | 3,229,971 | +0.02(+0.04%) |
Feb 04, 2019 | 44.65 | 45.02 | 44.32 | 45.01 | 3,229,397 | +0.21(+0.46%) |