Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.28 | 53.56 | 52.33 | 52.66 | 5,796,428 | -0.81(-1.52%) |
Jan 30, 2020 | 52.98 | 54.09 | 52.89 | 53.48 | 5,354,091 | -1.02(-1.86%) |
Jan 29, 2020 | 55.32 | 55.74 | 54.43 | 54.49 | 6,959,078 | -0.68(-1.23%) |
Jan 28, 2020 | 54.21 | 55.30 | 54.02 | 55.17 | 6,516,744 | +1.29(+2.40%) |
Jan 27, 2020 | 52.90 | 54.27 | 52.83 | 53.88 | 8,638,216 | -0.29(-0.53%) |
Jan 24, 2020 | 53.27 | 54.18 | 52.65 | 54.17 | 8,346,636 | +1.10(+2.08%) |
Jan 23, 2020 | 50.77 | 53.12 | 49.67 | 53.07 | 7,082,808 | +1.84(+3.59%) |
Jan 22, 2020 | 51.63 | 51.99 | 51.21 | 51.23 | 5,526,971 | -0.06(-0.11%) |
Jan 21, 2020 | 52.33 | 52.75 | 50.94 | 51.29 | 7,049,232 | -1.41(-2.67%) |
Jan 17, 2020 | 53.08 | 53.15 | 52.45 | 52.69 | 4,175,666 | -0.28(-0.52%) |
Jan 16, 2020 | 53.05 | 53.33 | 52.76 | 52.97 | 3,080,211 | +0.26(+0.49%) |
Jan 15, 2020 | 52.00 | 52.77 | 51.84 | 52.71 | 4,277,281 | +0.52(+0.99%) |
Jan 14, 2020 | 52.28 | 52.85 | 52.05 | 52.20 | 5,227,553 | +0.48(+0.93%) |
Jan 13, 2020 | 51.67 | 51.80 | 51.34 | 51.72 | 4,132,633 | +0.05(+0.09%) |
Jan 10, 2020 | 52.06 | 52.11 | 51.43 | 51.67 | 4,229,431 | -0.34(-0.66%) |
Jan 09, 2020 | 52.20 | 52.51 | 51.92 | 52.01 | 4,019,975 | -0.07(-0.13%) |
Jan 08, 2020 | 51.42 | 52.36 | 51.38 | 52.08 | 4,283,478 | +0.08(+0.15%) |
Jan 07, 2020 | 52.04 | 52.11 | 51.61 | 52.00 | 3,130,405 | +0.15(+0.30%) |
Jan 06, 2020 | 51.43 | 52.26 | 51.23 | 51.85 | 4,384,932 | -0.21(-0.40%) |
Jan 03, 2020 | 51.34 | 52.13 | 50.81 | 52.06 | 3,691,474 | -0.47(-0.89%) |
Jan 02, 2020 | 52.09 | 52.56 | 51.99 | 52.53 | 3,876,208 | +0.82(+1.59%) |
Dec 31, 2019 | 51.76 | 51.84 | 51.55 | 51.71 | 3,007,778 | -0.10(-0.18%) |
Dec 30, 2019 | 52.03 | 52.11 | 51.55 | 51.80 | 2,814,838 | -0.23(-0.44%) |
Dec 27, 2019 | 52.65 | 52.68 | 51.78 | 52.03 | 3,495,416 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.01 | 52.30 | 52.59 | 2,015,692 | -0.04(-0.07%) |
Dec 24, 2019 | 52.94 | 52.99 | 52.37 | 52.63 | 1,384,616 | -0.30(-0.56%) |
Dec 23, 2019 | 52.50 | 53.73 | 52.37 | 52.92 | 8,190,729 | +0.59(+1.13%) |
Dec 20, 2019 | 51.99 | 52.40 | 51.74 | 52.33 | 8,163,837 | +0.53(+1.02%) |
Dec 19, 2019 | 51.26 | 51.92 | 51.26 | 51.80 | 4,002,347 | +0.46(+0.90%) |
Dec 18, 2019 | 52.06 | 52.24 | 51.17 | 51.34 | 4,103,458 | -0.56(-1.07%) |
Dec 17, 2019 | 52.01 | 52.79 | 51.74 | 51.90 | 4,139,905 | -0.16(-0.31%) |
Dec 16, 2019 | 52.25 | 52.61 | 52.04 | 52.06 | 3,438,679 | +0.19(+0.37%) |
Dec 13, 2019 | 52.05 | 52.54 | 51.85 | 51.87 | 2,824,353 | -0.33(-0.62%) |
Dec 12, 2019 | 52.17 | 53.09 | 51.88 | 52.20 | 4,233,115 | +0.47(+0.91%) |
Dec 11, 2019 | 52.24 | 52.54 | 51.54 | 51.73 | 5,095,941 | -0.87(-1.66%) |
Dec 10, 2019 | 52.96 | 53.24 | 52.45 | 52.60 | 2,907,482 | -0.36(-0.69%) |
Dec 09, 2019 | 53.29 | 53.41 | 52.90 | 52.96 | 2,674,694 | -0.45(-0.84%) |
Dec 06, 2019 | 53.30 | 53.73 | 53.25 | 53.41 | 2,363,908 | +0.39(+0.74%) |
Dec 05, 2019 | 53.52 | 53.64 | 52.98 | 53.02 | 2,923,986 | -0.24(-0.45%) |
Dec 04, 2019 | 53.54 | 53.99 | 53.24 | 53.26 | 3,539,794 | -0.14(-0.27%) |
Dec 03, 2019 | 53.66 | 53.79 | 53.10 | 53.40 | 3,853,593 | -0.75(-1.39%) |
Dec 02, 2019 | 54.99 | 55.19 | 54.14 | 54.15 | 3,118,216 | -0.88(-1.60%) |
Nov 29, 2019 | 55.14 | 55.33 | 54.87 | 55.03 | 1,150,323 | -0.10(-0.19%) |
Nov 27, 2019 | 55.06 | 55.33 | 54.79 | 55.14 | 1,704,590 | +0.15(+0.28%) |
Nov 26, 2019 | 55.17 | 55.27 | 54.54 | 54.99 | 2,791,635 | +0.03(+0.05%) |
Nov 25, 2019 | 54.61 | 55.16 | 54.27 | 54.96 | 2,174,801 | +0.53(+0.96%) |
Nov 22, 2019 | 54.24 | 54.54 | 54.04 | 54.43 | 1,602,786 | +0.40(+0.74%) |
Nov 21, 2019 | 54.28 | 54.49 | 53.98 | 54.03 | 2,226,650 | -0.23(-0.42%) |
Nov 20, 2019 | 54.74 | 54.89 | 53.72 | 54.26 | 3,273,813 | -0.69(-1.25%) |
Nov 19, 2019 | 55.37 | 55.42 | 54.71 | 54.95 | 2,203,006 | -0.22(-0.40%) |
Nov 18, 2019 | 55.07 | 55.19 | 54.60 | 55.17 | 2,309,690 | -0.01(-0.02%) |
Nov 15, 2019 | 55.27 | 55.52 | 55.07 | 55.18 | 1,725,642 | +0.15(+0.28%) |
Nov 14, 2019 | 54.65 | 55.11 | 54.50 | 55.02 | 1,991,442 | +0.04(+0.07%) |
Nov 13, 2019 | 54.99 | 55.22 | 54.85 | 54.99 | 2,041,725 | -0.25(-0.45%) |
Nov 12, 2019 | 55.70 | 55.77 | 55.06 | 55.23 | 2,027,744 | -0.39(-0.70%) |
Nov 11, 2019 | 55.39 | 55.65 | 54.61 | 55.63 | 3,322,927 | +0.08(+0.14%) |
Nov 08, 2019 | 55.57 | 55.71 | 55.27 | 55.55 | 2,639,994 | -0.06(-0.10%) |
Nov 07, 2019 | 55.38 | 55.84 | 55.24 | 55.61 | 2,996,383 | +0.36(+0.66%) |
Nov 06, 2019 | 55.28 | 55.28 | 54.46 | 55.24 | 2,773,630 | -0.02(-0.03%) |
Nov 05, 2019 | 54.57 | 55.36 | 54.43 | 55.26 | 3,034,357 | +0.86(+1.58%) |
Nov 04, 2019 | 53.97 | 54.41 | 53.82 | 54.40 | 2,480,018 | +0.69(+1.28%) |
Nov 01, 2019 | 53.79 | 53.82 | 53.32 | 53.72 | 2,476,396 | +0.12(+0.23%) |
Oct 31, 2019 | 53.99 | 54.08 | 53.21 | 53.59 | 2,676,242 | -0.87(-1.60%) |
Oct 30, 2019 | 54.60 | 54.68 | 53.93 | 54.46 | 2,388,477 | -0.16(-0.30%) |
Oct 29, 2019 | 55.00 | 55.28 | 54.56 | 54.62 | 3,220,485 | -0.41(-0.75%) |
Oct 28, 2019 | 54.35 | 55.21 | 54.26 | 55.03 | 5,696,870 | +0.86(+1.59%) |
Oct 25, 2019 | 53.53 | 54.23 | 53.21 | 54.17 | 4,235,554 | +0.43(+0.80%) |
Oct 24, 2019 | 51.75 | 54.52 | 51.56 | 53.74 | 11,043,800 | +2.91(+5.73%) |
Oct 23, 2019 | 50.54 | 50.99 | 50.28 | 50.83 | 5,290,484 | +0.31(+0.60%) |
Oct 22, 2019 | 50.72 | 51.09 | 49.93 | 50.53 | 5,903,160 | -0.30(-0.58%) |
Oct 21, 2019 | 51.85 | 51.85 | 50.74 | 50.82 | 7,182,518 | -0.24(-0.47%) |
Oct 18, 2019 | 51.43 | 52.25 | 51.03 | 51.06 | 8,036,242 | -0.36(-0.71%) |
Oct 17, 2019 | 51.61 | 51.76 | 51.26 | 51.42 | 4,069,246 | +0.18(+0.35%) |
Oct 16, 2019 | 51.71 | 52.13 | 51.23 | 51.24 | 4,635,012 | -0.47(-0.90%) |
Oct 15, 2019 | 51.55 | 52.30 | 51.22 | 51.71 | 3,713,472 | +0.12(+0.24%) |
Oct 14, 2019 | 51.29 | 51.84 | 51.29 | 51.59 | 2,047,564 | +0.11(+0.20%) |
Oct 11, 2019 | 51.91 | 52.14 | 51.44 | 51.48 | 3,213,114 | +0.24(+0.47%) |
Oct 10, 2019 | 50.32 | 51.41 | 50.22 | 51.24 | 2,995,498 | +0.17(+0.34%) |
Oct 09, 2019 | 51.15 | 51.69 | 50.73 | 51.07 | 3,892,872 | +0.44(+0.87%) |
Oct 08, 2019 | 50.35 | 51.29 | 50.04 | 50.63 | 3,931,092 | -0.01(-0.02%) |
Oct 07, 2019 | 50.60 | 51.03 | 50.39 | 50.64 | 2,933,977 | +0.24(+0.47%) |
Oct 04, 2019 | 49.80 | 50.59 | 49.80 | 50.40 | 3,007,201 | +0.51(+1.01%) |
Oct 03, 2019 | 49.69 | 50.07 | 48.94 | 49.90 | 4,748,268 | +0.21(+0.42%) |
Oct 02, 2019 | 50.34 | 50.60 | 48.87 | 49.69 | 5,794,498 | -1.27(-2.49%) |
Oct 01, 2019 | 51.83 | 52.42 | 50.88 | 50.96 | 4,434,663 | -0.61(-1.19%) |
Sep 30, 2019 | 51.89 | 52.22 | 51.30 | 51.57 | 4,024,649 | -0.32(-0.61%) |
Sep 27, 2019 | 52.42 | 52.67 | 51.62 | 51.88 | 3,311,881 | -0.23(-0.44%) |
Sep 26, 2019 | 52.39 | 52.68 | 51.98 | 52.11 | 2,679,978 | -0.23(-0.44%) |
Sep 25, 2019 | 52.28 | 52.84 | 52.05 | 52.34 | 2,221,023 | +0.09(+0.16%) |
Sep 24, 2019 | 52.46 | 52.68 | 51.62 | 52.25 | 3,591,674 | +0.24(+0.46%) |
Sep 23, 2019 | 51.89 | 52.28 | 51.52 | 52.02 | 3,397,825 | -0.01(-0.02%) |
Sep 20, 2019 | 52.67 | 52.93 | 51.82 | 52.03 | 7,417,352 | -0.56(-1.07%) |
Sep 19, 2019 | 53.55 | 53.67 | 52.57 | 52.59 | 4,263,548 | -1.10(-2.05%) |
Sep 18, 2019 | 53.18 | 53.94 | 53.09 | 53.69 | 4,731,397 | +0.48(+0.90%) |
Sep 17, 2019 | 52.75 | 53.73 | 52.71 | 53.21 | 4,484,221 | -0.08(-0.14%) |
Sep 16, 2019 | 51.93 | 53.33 | 51.62 | 53.29 | 4,951,215 | +0.02(+0.04%) |
Sep 13, 2019 | 53.45 | 53.80 | 53.13 | 53.27 | 4,609,150 | +0.77(+1.47%) |
Sep 12, 2019 | 52.31 | 52.96 | 51.84 | 52.49 | 3,103,718 | +0.26(+0.49%) |
Sep 11, 2019 | 51.05 | 52.38 | 50.64 | 52.24 | 5,756,246 | +1.27(+2.49%) |
Sep 10, 2019 | 50.88 | 51.20 | 50.49 | 50.97 | 3,347,629 | +0.29(+0.57%) |
Sep 09, 2019 | 49.78 | 50.88 | 49.48 | 50.68 | 3,275,698 | +0.90(+1.80%) |
Sep 06, 2019 | 50.36 | 50.75 | 49.72 | 49.78 | 2,904,978 | -0.36(-0.72%) |
Sep 05, 2019 | 50.22 | 50.73 | 50.07 | 50.14 | 3,389,672 | +0.40(+0.81%) |
Sep 04, 2019 | 49.49 | 49.93 | 48.70 | 49.74 | 3,317,011 | +0.69(+1.40%) |
Sep 03, 2019 | 49.54 | 49.88 | 48.61 | 49.06 | 4,501,573 | -0.90(-1.80%) |
Aug 30, 2019 | 50.22 | 50.78 | 49.82 | 49.95 | 3,429,814 | +0.02(+0.04%) |
Aug 29, 2019 | 49.32 | 50.02 | 49.27 | 49.93 | 4,034,344 | +1.09(+2.23%) |
Aug 28, 2019 | 47.97 | 49.19 | 47.85 | 48.85 | 2,738,745 | +0.64(+1.33%) |
Aug 27, 2019 | 48.66 | 48.81 | 47.92 | 48.21 | 2,638,411 | -0.19(-0.39%) |
Aug 26, 2019 | 48.64 | 48.85 | 47.97 | 48.40 | 3,779,687 | +0.12(+0.26%) |
Aug 23, 2019 | 48.65 | 49.59 | 47.96 | 48.27 | 4,914,353 | -0.60(-1.23%) |
Aug 22, 2019 | 48.51 | 49.24 | 48.37 | 48.87 | 3,634,597 | +0.57(+1.19%) |
Aug 21, 2019 | 48.13 | 48.59 | 48.07 | 48.30 | 2,195,770 | +0.54(+1.14%) |
Aug 20, 2019 | 48.17 | 48.19 | 47.48 | 47.76 | 2,405,689 | -0.42(-0.87%) |
Aug 19, 2019 | 47.88 | 48.47 | 47.85 | 48.18 | 3,721,001 | +0.81(+1.71%) |
Aug 16, 2019 | 46.33 | 47.58 | 46.19 | 47.37 | 3,150,368 | +1.50(+3.28%) |
Aug 15, 2019 | 46.53 | 46.66 | 45.75 | 45.87 | 3,085,659 | -0.52(-1.13%) |
Aug 14, 2019 | 47.02 | 47.04 | 45.88 | 46.39 | 3,840,933 | -1.10(-2.32%) |
Aug 13, 2019 | 47.00 | 48.47 | 46.96 | 47.49 | 3,408,032 | -0.12(-0.26%) |
Aug 12, 2019 | 47.59 | 47.71 | 47.13 | 47.62 | 2,112,488 | -0.38(-0.79%) |
Aug 09, 2019 | 47.79 | 48.29 | 47.63 | 48.00 | 2,726,773 | -0.04(-0.08%) |
Aug 08, 2019 | 47.80 | 48.33 | 47.48 | 48.04 | 3,861,067 | +0.53(+1.12%) |
Aug 07, 2019 | 46.79 | 47.73 | 46.40 | 47.50 | 3,776,007 | +0.21(+0.44%) |
Aug 06, 2019 | 46.99 | 47.37 | 46.67 | 47.29 | 3,400,220 | +0.71(+1.53%) |
Aug 05, 2019 | 47.57 | 47.57 | 46.05 | 46.58 | 5,419,773 | -1.58(-3.28%) |
Aug 02, 2019 | 48.37 | 48.49 | 47.81 | 48.16 | 3,302,988 | -0.32(-0.67%) |
Aug 01, 2019 | 49.02 | 49.74 | 47.97 | 48.48 | 4,822,614 | -0.54(-1.11%) |
Jul 31, 2019 | 50.00 | 50.15 | 48.90 | 49.02 | 5,240,258 | -0.97(-1.94%) |
Jul 30, 2019 | 50.00 | 50.23 | 49.61 | 50.00 | 2,937,202 | -0.31(-0.62%) |
Jul 29, 2019 | 50.57 | 51.08 | 50.13 | 50.31 | 3,979,374 | -0.35(-0.69%) |
Jul 26, 2019 | 52.19 | 52.19 | 50.56 | 50.66 | 6,133,611 | -1.58(-3.02%) |
Jul 25, 2019 | 50.74 | 53.22 | 49.86 | 52.24 | 9,127,943 | +0.18(+0.35%) |
Jul 24, 2019 | 51.37 | 52.27 | 51.23 | 52.06 | 4,996,607 | +0.57(+1.11%) |
Jul 23, 2019 | 50.19 | 51.61 | 50.17 | 51.49 | 3,573,621 | +1.37(+2.73%) |
Jul 22, 2019 | 49.77 | 50.51 | 49.73 | 50.12 | 3,749,465 | +0.63(+1.27%) |
Jul 19, 2019 | 49.98 | 50.36 | 49.47 | 49.49 | 4,504,505 | -0.40(-0.80%) |
Jul 18, 2019 | 49.63 | 50.17 | 49.38 | 49.89 | 3,121,217 | +0.13(+0.27%) |
Jul 17, 2019 | 50.55 | 50.55 | 49.72 | 49.76 | 3,901,984 | -0.93(-1.84%) |
Jul 16, 2019 | 49.74 | 51.17 | 49.74 | 50.69 | 3,785,117 | +0.97(+1.95%) |
Jul 15, 2019 | 49.80 | 50.42 | 49.64 | 49.72 | 3,354,537 | -0.24(-0.48%) |
Jul 12, 2019 | 49.47 | 50.24 | 49.30 | 49.96 | 2,778,172 | +0.64(+1.29%) |
Jul 11, 2019 | 49.63 | 49.69 | 49.25 | 49.32 | 2,201,588 | -0.02(-0.04%) |
Jul 10, 2019 | 49.39 | 49.80 | 49.21 | 49.34 | 3,388,737 | +0.16(+0.33%) |
Jul 09, 2019 | 49.20 | 49.70 | 48.97 | 49.18 | 3,281,432 | -0.37(-0.75%) |
Jul 08, 2019 | 49.09 | 49.75 | 48.91 | 49.55 | 3,326,447 | +0.19(+0.39%) |
Jul 05, 2019 | 49.33 | 49.71 | 48.96 | 49.36 | 2,221,192 | -0.01(-0.02%) |
Jul 03, 2019 | 49.25 | 49.69 | 49.07 | 49.37 | 2,855,744 | +0.44(+0.89%) |
Jul 02, 2019 | 49.39 | 49.71 | 48.55 | 48.93 | 3,058,000 | -0.10(-0.21%) |
Jul 01, 2019 | 48.71 | 49.31 | 48.56 | 49.03 | 3,523,382 | +0.72(+1.50%) |
Jun 28, 2019 | 48.48 | 48.69 | 48.19 | 48.31 | 6,270,255 | +0.04(+0.08%) |
Jun 27, 2019 | 48.29 | 48.97 | 48.04 | 48.27 | 4,053,529 | +0.04(+0.08%) |
Jun 26, 2019 | 48.59 | 48.88 | 47.90 | 48.23 | 4,044,195 | -0.29(-0.59%) |
Jun 25, 2019 | 48.63 | 49.10 | 48.48 | 48.52 | 3,104,422 | -0.21(-0.43%) |
Jun 24, 2019 | 48.96 | 49.00 | 48.43 | 48.73 | 2,506,019 | -0.03(-0.06%) |
Jun 21, 2019 | 49.02 | 49.46 | 48.63 | 48.76 | 4,975,505 | -0.26(-0.52%) |
Jun 20, 2019 | 49.30 | 49.38 | 48.55 | 49.02 | 4,082,837 | +0.01(+0.02%) |
Jun 19, 2019 | 49.47 | 49.57 | 48.42 | 49.01 | 4,102,790 | -0.18(-0.37%) |
Jun 18, 2019 | 48.93 | 49.91 | 48.67 | 49.19 | 3,225,711 | +0.49(+1.02%) |
Jun 17, 2019 | 49.10 | 49.19 | 48.59 | 48.69 | 2,954,780 | -0.61(-1.24%) |
Jun 14, 2019 | 49.99 | 50.03 | 48.88 | 49.30 | 2,664,758 | -0.53(-1.07%) |
Jun 13, 2019 | 48.63 | 50.19 | 48.59 | 49.83 | 4,458,581 | +1.49(+3.09%) |
Jun 12, 2019 | 48.13 | 48.63 | 47.97 | 48.34 | 2,704,270 | +0.22(+0.45%) |
Jun 11, 2019 | 48.10 | 48.65 | 47.83 | 48.12 | 3,099,742 | +0.27(+0.56%) |
Jun 10, 2019 | 48.38 | 48.83 | 47.84 | 47.85 | 3,170,793 | -0.07(-0.14%) |
Jun 07, 2019 | 47.72 | 48.48 | 47.65 | 47.92 | 2,136,158 | +0.37(+0.78%) |
Jun 06, 2019 | 47.81 | 48.04 | 47.13 | 47.55 | 2,507,850 | -0.23(-0.48%) |
Jun 05, 2019 | 47.18 | 47.84 | 47.00 | 47.78 | 4,683,935 | +1.21(+2.59%) |
Jun 04, 2019 | 45.89 | 46.83 | 45.83 | 46.57 | 6,529,814 | +1.27(+2.81%) |
Jun 03, 2019 | 45.12 | 45.83 | 44.92 | 45.30 | 5,515,341 | +0.18(+0.40%) |
May 31, 2019 | 46.36 | 46.45 | 44.96 | 45.12 | 5,479,967 | -1.70(-3.62%) |
May 30, 2019 | 46.98 | 47.29 | 46.50 | 46.81 | 2,868,805 | -0.16(-0.34%) |
May 29, 2019 | 47.53 | 47.53 | 46.54 | 46.97 | 3,795,683 | -0.45(-0.94%) |
May 28, 2019 | 48.08 | 48.27 | 47.38 | 47.42 | 3,513,767 | -1.06(-2.19%) |
May 24, 2019 | 48.44 | 48.87 | 48.22 | 48.48 | 2,380,993 | +0.18(+0.37%) |
May 23, 2019 | 49.33 | 49.33 | 47.73 | 48.30 | 5,539,274 | -1.53(-3.06%) |
May 22, 2019 | 50.46 | 50.73 | 49.78 | 49.83 | 3,367,832 | -0.76(-1.50%) |
May 21, 2019 | 49.81 | 50.65 | 49.66 | 50.58 | 3,662,554 | +1.29(+2.61%) |
May 20, 2019 | 49.08 | 49.77 | 49.03 | 49.30 | 2,804,578 | -0.22(-0.44%) |
May 17, 2019 | 49.34 | 50.21 | 49.24 | 49.51 | 2,293,211 | -0.33(-0.67%) |
May 16, 2019 | 49.45 | 50.24 | 49.29 | 49.84 | 3,351,044 | +0.55(+1.12%) |
May 15, 2019 | 48.35 | 49.70 | 48.06 | 49.30 | 3,256,643 | +0.34(+0.70%) |
May 14, 2019 | 48.45 | 49.23 | 48.24 | 48.95 | 2,760,146 | +0.58(+1.20%) |
May 13, 2019 | 49.07 | 49.13 | 48.13 | 48.38 | 3,466,335 | -1.61(-3.22%) |
May 10, 2019 | 49.43 | 50.12 | 48.51 | 49.99 | 2,705,957 | +0.27(+0.53%) |
May 09, 2019 | 49.19 | 49.78 | 49.10 | 49.72 | 2,900,519 | +0.05(+0.10%) |
May 08, 2019 | 49.18 | 50.12 | 48.92 | 49.67 | 3,655,663 | +0.19(+0.38%) |
May 07, 2019 | 50.27 | 50.35 | 48.76 | 49.48 | 5,162,342 | -1.20(-2.37%) |
May 06, 2019 | 50.05 | 50.81 | 49.97 | 50.69 | 2,434,944 | -0.13(-0.26%) |
May 03, 2019 | 50.73 | 51.11 | 50.50 | 50.82 | 2,639,804 | +0.24(+0.47%) |
May 02, 2019 | 51.17 | 51.65 | 50.57 | 50.58 | 3,063,884 | -0.50(-0.98%) |
May 01, 2019 | 51.75 | 51.76 | 51.04 | 51.09 | 2,652,648 | -0.31(-0.61%) |
Apr 30, 2019 | 51.11 | 51.71 | 50.73 | 51.40 | 4,073,661 | +0.38(+0.74%) |
Apr 29, 2019 | 50.22 | 51.25 | 49.99 | 51.02 | 4,251,320 | +0.81(+1.60%) |
Apr 26, 2019 | 50.47 | 50.75 | 50.18 | 50.21 | 4,156,372 | -0.35(-0.69%) |
Apr 25, 2019 | 50.35 | 51.99 | 49.89 | 50.56 | 7,507,520 | +0.40(+0.79%) |
Apr 24, 2019 | 50.15 | 50.27 | 49.66 | 50.17 | 4,289,250 | +0.13(+0.27%) |
Apr 23, 2019 | 49.08 | 50.16 | 48.87 | 50.03 | 3,798,409 | +1.02(+2.09%) |
Apr 22, 2019 | 49.15 | 49.34 | 48.77 | 49.01 | 3,135,174 | -0.45(-0.90%) |
Apr 18, 2019 | 49.91 | 50.02 | 49.19 | 49.46 | 3,526,174 | -0.55(-1.10%) |
Apr 17, 2019 | 50.60 | 50.83 | 49.73 | 50.01 | 2,712,130 | -0.02(-0.04%) |
Apr 16, 2019 | 49.53 | 50.20 | 49.27 | 50.02 | 3,103,010 | +0.46(+0.94%) |
Apr 15, 2019 | 50.29 | 50.29 | 49.55 | 49.56 | 2,663,877 | -0.80(-1.58%) |
Apr 12, 2019 | 50.49 | 50.84 | 49.96 | 50.36 | 2,889,330 | +0.12(+0.25%) |
Apr 11, 2019 | 50.00 | 50.72 | 49.94 | 50.23 | 3,468,106 | +0.36(+0.72%) |
Apr 10, 2019 | 49.83 | 50.01 | 49.02 | 49.87 | 4,126,183 | +0.69(+1.41%) |
Apr 09, 2019 | 48.93 | 49.36 | 48.70 | 49.18 | 3,566,950 | -0.05(-0.10%) |
Apr 08, 2019 | 49.53 | 49.76 | 48.97 | 49.23 | 7,387,071 | -1.24(-2.46%) |
Apr 05, 2019 | 50.47 | 50.93 | 50.29 | 50.47 | 2,671,245 | +0.07(+0.13%) |
Apr 04, 2019 | 50.47 | 50.52 | 49.48 | 50.40 | 2,953,649 | +0.27(+0.55%) |
Apr 03, 2019 | 50.19 | 50.73 | 50.06 | 50.13 | 3,265,417 | +0.17(+0.34%) |
Apr 02, 2019 | 50.39 | 50.64 | 49.43 | 49.96 | 4,655,794 | +0.28(+0.57%) |
Apr 01, 2019 | 49.54 | 50.28 | 49.30 | 49.67 | 6,660,719 | +0.47(+0.96%) |
Mar 29, 2019 | 47.94 | 49.38 | 47.82 | 49.20 | 7,036,945 | +1.38(+2.89%) |
Mar 28, 2019 | 47.20 | 48.07 | 47.12 | 47.82 | 7,774,149 | +0.59(+1.24%) |
Mar 27, 2019 | 45.97 | 47.63 | 45.97 | 47.23 | 8,516,052 | +1.02(+2.22%) |
Mar 26, 2019 | 46.30 | 46.90 | 46.04 | 46.21 | 4,031,846 | +0.06(+0.12%) |
Mar 25, 2019 | 46.69 | 46.95 | 46.00 | 46.15 | 4,749,725 | -0.60(-1.28%) |
Mar 22, 2019 | 47.79 | 47.88 | 46.73 | 46.75 | 5,101,089 | -1.35(-2.80%) |
Mar 21, 2019 | 47.11 | 48.36 | 47.11 | 48.09 | 5,881,134 | +0.99(+2.09%) |
Mar 20, 2019 | 47.86 | 48.05 | 46.83 | 47.11 | 6,104,410 | -0.99(-2.05%) |
Mar 19, 2019 | 48.50 | 49.02 | 47.84 | 48.09 | 4,557,546 | -0.32(-0.67%) |
Mar 18, 2019 | 48.66 | 48.84 | 48.34 | 48.41 | 4,449,246 | -0.27(-0.56%) |
Mar 15, 2019 | 48.49 | 49.02 | 48.29 | 48.69 | 7,540,006 | +0.20(+0.41%) |
Mar 14, 2019 | 48.13 | 48.90 | 47.97 | 48.49 | 8,123,904 | +0.52(+1.09%) |
Mar 13, 2019 | 48.23 | 49.08 | 46.04 | 47.97 | 13,233,570 | +0.20(+0.42%) |
Mar 12, 2019 | 48.70 | 48.75 | 47.30 | 47.77 | 9,244,065 | -1.15(-2.34%) |
Mar 11, 2019 | 47.30 | 48.94 | 47.22 | 48.92 | 6,526,420 | -0.15(-0.31%) |
Mar 08, 2019 | 49.30 | 49.30 | 48.64 | 49.07 | 4,904,000 | -0.63(-1.26%) |
Mar 07, 2019 | 50.07 | 50.40 | 49.25 | 49.69 | 5,857,984 | -0.60(-1.19%) |
Mar 06, 2019 | 50.71 | 50.97 | 50.01 | 50.29 | 5,396,647 | -0.31(-0.62%) |
Mar 05, 2019 | 51.18 | 51.56 | 50.54 | 50.60 | 5,495,445 | -0.27(-0.52%) |
Mar 04, 2019 | 51.24 | 51.56 | 50.33 | 50.87 | 4,789,792 | -0.48(-0.94%) |
Mar 01, 2019 | 53.18 | 53.47 | 51.08 | 51.35 | 9,567,711 | -1.61(-3.03%) |
Feb 28, 2019 | 50.92 | 53.83 | 50.73 | 52.96 | 16,168,203 | +2.07(+4.07%) |
Feb 27, 2019 | 50.55 | 51.22 | 50.38 | 50.89 | 5,892,674 | +0.15(+0.30%) |
Feb 26, 2019 | 50.99 | 51.62 | 50.72 | 50.74 | 5,930,158 | -0.26(-0.50%) |
Feb 25, 2019 | 50.94 | 51.22 | 50.65 | 50.99 | 5,979,618 | +0.32(+0.63%) |
Feb 22, 2019 | 51.15 | 51.40 | 50.53 | 50.67 | 4,835,655 | -0.65(-1.27%) |
Feb 21, 2019 | 51.22 | 51.74 | 51.08 | 51.32 | 5,133,161 | -0.09(-0.18%) |
Feb 20, 2019 | 52.01 | 52.34 | 51.20 | 51.42 | 12,529,944 | -3.08(-5.65%) |
Feb 19, 2019 | 54.19 | 54.96 | 53.54 | 54.50 | 5,985,628 | -0.03(-0.05%) |
Feb 15, 2019 | 55.28 | 55.38 | 54.47 | 54.53 | 5,282,649 | -0.28(-0.52%) |
Feb 14, 2019 | 54.44 | 55.27 | 54.01 | 54.81 | 5,305,337 | +0.00(+0.00%) |
Feb 13, 2019 | 54.78 | 55.35 | 54.63 | 54.81 | 4,041,945 | +0.28(+0.52%) |
Feb 12, 2019 | 55.07 | 55.51 | 54.35 | 54.53 | 3,823,140 | -0.55(-1.00%) |
Feb 11, 2019 | 54.88 | 55.22 | 54.43 | 55.07 | 4,201,109 | +0.60(+1.09%) |
Feb 08, 2019 | 53.84 | 54.48 | 53.68 | 54.48 | 3,334,883 | +0.16(+0.30%) |
Feb 07, 2019 | 54.02 | 54.50 | 53.98 | 54.32 | 3,311,848 | -0.12(-0.23%) |
Feb 06, 2019 | 54.38 | 54.54 | 53.52 | 54.44 | 5,614,540 | -0.26(-0.47%) |
Feb 05, 2019 | 55.28 | 55.54 | 54.36 | 54.70 | 5,111,502 | -0.39(-0.70%) |
Feb 04, 2019 | 54.05 | 55.10 | 54.01 | 55.08 | 4,682,060 | +1.10(+2.03%) |