Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.79 | 49.65 | 48.42 | 49.61 | 36,972,324 | -0.06(-0.11%) |
Feb 27, 2020 | 50.33 | 50.85 | 49.67 | 49.67 | 33,153,534 | -1.76(-3.42%) |
Feb 26, 2020 | 51.59 | 51.94 | 51.32 | 51.43 | 24,754,060 | +0.25(+0.49%) |
Feb 25, 2020 | 51.90 | 51.98 | 50.95 | 51.17 | 23,661,312 | -0.08(-0.16%) |
Feb 24, 2020 | 51.17 | 51.71 | 51.14 | 51.26 | 20,950,956 | -1.79(-3.37%) |
Feb 21, 2020 | 53.14 | 53.18 | 52.89 | 53.05 | 15,122,791 | -0.45(-0.84%) |
Feb 20, 2020 | 53.52 | 53.59 | 53.11 | 53.50 | 17,977,748 | -0.35(-0.64%) |
Feb 19, 2020 | 54.09 | 54.14 | 53.84 | 53.84 | 7,744,720 | -0.09(-0.17%) |
Feb 18, 2020 | 54.03 | 54.17 | 53.89 | 53.94 | 18,969,578 | -0.82(-1.49%) |
Feb 14, 2020 | 54.93 | 54.93 | 54.70 | 54.75 | 12,439,011 | -0.41(-0.75%) |
Feb 13, 2020 | 55.22 | 55.41 | 55.15 | 55.16 | 8,968,140 | -0.49(-0.88%) |
Feb 12, 2020 | 55.71 | 55.77 | 55.64 | 55.65 | 12,513,328 | -0.27(-0.49%) |
Feb 11, 2020 | 56.07 | 56.18 | 55.86 | 55.92 | 10,123,574 | +0.28(+0.51%) |
Feb 10, 2020 | 55.48 | 55.70 | 55.48 | 55.64 | 8,018,288 | -0.07(-0.12%) |
Feb 07, 2020 | 55.91 | 55.98 | 55.71 | 55.71 | 6,934,486 | -0.54(-0.97%) |
Feb 06, 2020 | 56.20 | 56.27 | 56.06 | 56.25 | 10,231,817 | +0.42(+0.75%) |
Feb 05, 2020 | 55.81 | 55.91 | 55.65 | 55.83 | 9,450,268 | +0.50(+0.90%) |
Feb 04, 2020 | 55.31 | 55.45 | 55.26 | 55.33 | 8,502,688 | +0.82(+1.51%) |
Feb 03, 2020 | 54.49 | 54.75 | 54.48 | 54.51 | 7,490,325 | +0.41(+0.76%) |
Jan 31, 2020 | 54.40 | 54.43 | 53.92 | 54.10 | 15,298,400 | -0.90(-1.64%) |
Jan 30, 2020 | 54.56 | 55.01 | 54.40 | 55.00 | 17,435,774 | -0.08(-0.14%) |
Jan 29, 2020 | 55.27 | 55.27 | 55.07 | 55.07 | 5,304,872 | -0.18(-0.32%) |
Jan 28, 2020 | 54.97 | 55.26 | 54.89 | 55.25 | 8,732,993 | +0.49(+0.89%) |
Jan 27, 2020 | 54.89 | 55.11 | 54.76 | 54.76 | 10,776,458 | -1.00(-1.80%) |
Jan 24, 2020 | 56.13 | 56.16 | 55.67 | 55.76 | 6,085,263 | -0.22(-0.38%) |
Jan 23, 2020 | 55.92 | 56.05 | 55.72 | 55.98 | 4,943,210 | +0.07(+0.12%) |
Jan 22, 2020 | 56.03 | 56.07 | 55.85 | 55.91 | 7,536,467 | +0.25(+0.45%) |
Jan 21, 2020 | 55.90 | 55.94 | 55.66 | 55.66 | 7,456,432 | -0.30(-0.54%) |
Jan 17, 2020 | 55.92 | 56.00 | 55.81 | 55.96 | 3,797,324 | +0.04(+0.07%) |
Jan 16, 2020 | 55.84 | 55.97 | 55.79 | 55.92 | 4,468,615 | +0.04(+0.07%) |
Jan 15, 2020 | 55.80 | 55.94 | 55.80 | 55.89 | 5,630,409 | -0.21(-0.37%) |
Jan 14, 2020 | 55.93 | 56.16 | 55.91 | 56.09 | 12,401,381 | +0.02(+0.03%) |
Jan 13, 2020 | 55.76 | 56.09 | 55.67 | 56.07 | 8,032,561 | +0.32(+0.57%) |
Jan 10, 2020 | 56.00 | 56.06 | 55.68 | 55.75 | 5,259,846 | -0.39(-0.70%) |
Jan 09, 2020 | 56.07 | 56.18 | 55.97 | 56.15 | 7,593,637 | +0.39(+0.71%) |
Jan 08, 2020 | 55.64 | 55.97 | 55.60 | 55.75 | 8,238,608 | +0.01(+0.02%) |
Jan 07, 2020 | 55.92 | 55.97 | 55.73 | 55.75 | 5,352,232 | +0.09(+0.17%) |
Jan 06, 2020 | 55.39 | 55.69 | 55.39 | 55.65 | 5,747,414 | +0.20(+0.35%) |
Jan 03, 2020 | 55.39 | 55.87 | 55.33 | 55.45 | 8,957,783 | -0.62(-1.10%) |
Jan 02, 2020 | 56.02 | 56.17 | 55.92 | 56.07 | 13,389,295 | +0.58(+1.05%) |
Dec 31, 2019 | 55.29 | 55.51 | 55.22 | 55.49 | 5,459,261 | +0.18(+0.32%) |
Dec 30, 2019 | 55.77 | 55.78 | 55.28 | 55.31 | 6,942,399 | -0.50(-0.89%) |
Dec 27, 2019 | 55.96 | 56.01 | 55.76 | 55.81 | 3,994,498 | -0.10(-0.18%) |
Dec 26, 2019 | 55.84 | 55.93 | 55.80 | 55.91 | 3,794,323 | +0.15(+0.27%) |
Dec 24, 2019 | 55.80 | 55.85 | 55.73 | 55.76 | 3,978,485 | -0.22(-0.40%) |
Dec 23, 2019 | 55.90 | 56.03 | 55.86 | 55.99 | 4,208,139 | -0.05(-0.08%) |
Dec 20, 2019 | 56.05 | 56.12 | 55.98 | 56.04 | 6,881,536 | -0.04(-0.07%) |
Dec 19, 2019 | 56.00 | 56.17 | 56.00 | 56.07 | 3,979,264 | -0.06(-0.10%) |
Dec 18, 2019 | 56.05 | 56.13 | 56.01 | 56.13 | 5,540,538 | -0.22(-0.40%) |
Dec 17, 2019 | 56.32 | 56.47 | 56.25 | 56.35 | 8,644,275 | -0.12(-0.22%) |
Dec 16, 2019 | 56.27 | 56.49 | 56.27 | 56.48 | 7,779,747 | +0.26(+0.46%) |
Dec 13, 2019 | 55.92 | 56.24 | 55.86 | 56.22 | 13,501,861 | +0.15(+0.26%) |
Dec 12, 2019 | 55.67 | 56.18 | 55.64 | 56.07 | 8,401,680 | +0.14(+0.25%) |
Dec 11, 2019 | 55.72 | 55.99 | 55.70 | 55.93 | 5,973,981 | +0.12(+0.22%) |
Dec 10, 2019 | 55.83 | 55.97 | 55.72 | 55.81 | 12,038,720 | -0.03(-0.05%) |
Dec 09, 2019 | 56.02 | 56.09 | 55.82 | 55.84 | 4,257,806 | -0.31(-0.56%) |
Dec 06, 2019 | 56.01 | 56.19 | 56.01 | 56.15 | 11,171,611 | +0.64(+1.15%) |
Dec 05, 2019 | 55.64 | 55.64 | 55.46 | 55.51 | 7,158,321 | -0.18(-0.32%) |
Dec 04, 2019 | 55.61 | 55.74 | 55.53 | 55.69 | 6,686,949 | +0.57(+1.04%) |
Dec 03, 2019 | 54.70 | 55.15 | 54.57 | 55.12 | 6,845,550 | +0.21(+0.39%) |
Dec 02, 2019 | 55.13 | 55.13 | 54.56 | 54.90 | 16,051,253 | -0.11(-0.20%) |
Nov 29, 2019 | 54.98 | 55.07 | 54.96 | 55.01 | 4,006,397 | -0.53(-0.95%) |
Nov 27, 2019 | 55.48 | 55.55 | 55.46 | 55.54 | 7,449,001 | +0.11(+0.20%) |
Nov 26, 2019 | 55.37 | 55.47 | 55.30 | 55.43 | 5,981,301 | -0.09(-0.17%) |
Nov 25, 2019 | 55.38 | 55.52 | 55.37 | 55.52 | 7,425,028 | +0.38(+0.69%) |
Nov 22, 2019 | 55.13 | 55.19 | 55.02 | 55.14 | 4,234,766 | +0.04(+0.07%) |
Nov 21, 2019 | 55.09 | 55.13 | 54.93 | 55.11 | 3,425,053 | +0.06(+0.10%) |
Nov 20, 2019 | 55.09 | 55.23 | 54.85 | 55.05 | 8,047,213 | -0.17(-0.30%) |
Nov 19, 2019 | 55.31 | 55.35 | 55.07 | 55.22 | 4,293,810 | -0.18(-0.32%) |
Nov 18, 2019 | 55.25 | 55.41 | 55.15 | 55.39 | 4,677,239 | +0.05(+0.08%) |
Nov 15, 2019 | 55.15 | 55.35 | 55.14 | 55.35 | 5,477,508 | +0.32(+0.59%) |
Nov 14, 2019 | 54.81 | 55.03 | 54.81 | 55.02 | 6,694,554 | -0.24(-0.44%) |
Nov 13, 2019 | 54.97 | 55.31 | 54.97 | 55.26 | 7,875,717 | -0.19(-0.35%) |
Nov 12, 2019 | 55.46 | 55.57 | 55.35 | 55.46 | 4,969,718 | +0.12(+0.22%) |
Nov 11, 2019 | 55.11 | 55.38 | 55.11 | 55.34 | 2,785,277 | -0.14(-0.25%) |
Nov 08, 2019 | 55.25 | 55.49 | 55.13 | 55.48 | 7,678,342 | -0.03(-0.05%) |
Nov 07, 2019 | 55.62 | 55.68 | 55.49 | 55.50 | 9,928,975 | +0.32(+0.59%) |
Nov 06, 2019 | 55.20 | 55.28 | 55.11 | 55.18 | 14,668,859 | -0.12(-0.22%) |
Nov 05, 2019 | 55.31 | 55.39 | 55.16 | 55.30 | 8,407,987 | +0.07(+0.13%) |
Nov 04, 2019 | 55.17 | 55.25 | 55.10 | 55.23 | 8,873,327 | +0.37(+0.67%) |
Nov 01, 2019 | 54.85 | 55.01 | 54.78 | 54.86 | 7,675,317 | +0.54(+0.99%) |
Oct 31, 2019 | 54.23 | 54.32 | 54.01 | 54.32 | 7,863,898 | +0.01(+0.02%) |
Oct 30, 2019 | 54.16 | 54.32 | 53.94 | 54.31 | 7,344,450 | +0.15(+0.27%) |
Oct 29, 2019 | 54.05 | 54.19 | 54.03 | 54.16 | 6,367,961 | +0.23(+0.43%) |
Oct 28, 2019 | 53.76 | 53.95 | 53.75 | 53.93 | 5,681,499 | +0.16(+0.29%) |
Oct 25, 2019 | 53.59 | 53.82 | 53.56 | 53.77 | 4,810,226 | -0.03(-0.05%) |
Oct 24, 2019 | 53.78 | 53.82 | 53.61 | 53.80 | 4,814,907 | +0.03(+0.05%) |
Oct 23, 2019 | 53.64 | 53.87 | 53.62 | 53.77 | 8,547,344 | +0.22(+0.41%) |
Oct 22, 2019 | 53.64 | 53.76 | 53.51 | 53.55 | 7,530,931 | +0.06(+0.12%) |
Oct 21, 2019 | 53.50 | 53.60 | 53.45 | 53.49 | 4,590,578 | +0.38(+0.71%) |
Oct 18, 2019 | 53.01 | 53.19 | 52.93 | 53.11 | 5,737,529 | -0.10(-0.19%) |
Oct 17, 2019 | 53.26 | 53.34 | 53.03 | 53.21 | 5,221,611 | -0.14(-0.26%) |
Oct 16, 2019 | 53.24 | 53.39 | 53.20 | 53.35 | 4,548,800 | -0.11(-0.21%) |
Oct 15, 2019 | 53.11 | 53.57 | 53.09 | 53.46 | 9,470,329 | +0.79(+1.49%) |
Oct 14, 2019 | 52.63 | 52.81 | 52.62 | 52.67 | 2,521,466 | -0.23(-0.44%) |
Oct 11, 2019 | 52.67 | 53.13 | 52.63 | 52.90 | 15,563,773 | +0.65(+1.24%) |
Oct 10, 2019 | 52.05 | 52.37 | 52.01 | 52.26 | 8,619,348 | -0.06(-0.12%) |
Oct 09, 2019 | 52.27 | 52.37 | 52.15 | 52.32 | 5,088,384 | +0.45(+0.87%) |
Oct 08, 2019 | 52.09 | 52.19 | 51.85 | 51.87 | 7,469,849 | -0.31(-0.59%) |
Oct 07, 2019 | 52.26 | 52.47 | 52.16 | 52.17 | 5,875,515 | -0.33(-0.63%) |
Oct 04, 2019 | 52.02 | 52.52 | 52.01 | 52.51 | 5,663,207 | +0.60(+1.16%) |
Oct 03, 2019 | 51.61 | 51.91 | 51.40 | 51.90 | 10,031,074 | +0.26(+0.50%) |
Oct 02, 2019 | 51.98 | 51.98 | 51.50 | 51.64 | 8,917,739 | -0.65(-1.24%) |
Oct 01, 2019 | 52.56 | 52.57 | 52.18 | 52.29 | 8,896,570 | -0.23(-0.44%) |
Sep 30, 2019 | 52.14 | 52.52 | 52.07 | 52.52 | 5,815,006 | +0.24(+0.46%) |
Sep 27, 2019 | 52.51 | 52.55 | 52.21 | 52.28 | 7,453,538 | -0.76(-1.43%) |
Sep 26, 2019 | 53.17 | 53.18 | 52.95 | 53.04 | 6,887,197 | +0.09(+0.17%) |
Sep 25, 2019 | 52.71 | 53.00 | 52.59 | 52.95 | 6,303,919 | +0.21(+0.40%) |
Sep 24, 2019 | 53.07 | 53.14 | 52.71 | 52.74 | 12,974,524 | +0.07(+0.14%) |
Sep 23, 2019 | 52.48 | 52.73 | 52.48 | 52.66 | 5,725,020 | -0.06(-0.11%) |
Sep 20, 2019 | 52.81 | 52.92 | 52.65 | 52.72 | 7,381,808 | -0.12(-0.23%) |
Sep 19, 2019 | 52.81 | 53.04 | 52.78 | 52.84 | 6,406,929 | +0.39(+0.74%) |
Sep 18, 2019 | 52.31 | 52.47 | 52.09 | 52.45 | 6,855,787 | -0.11(-0.21%) |
Sep 17, 2019 | 52.26 | 52.56 | 52.24 | 52.56 | 7,379,113 | +0.19(+0.37%) |
Sep 16, 2019 | 52.48 | 52.59 | 52.34 | 52.37 | 6,661,631 | -0.28(-0.53%) |
Sep 13, 2019 | 52.50 | 52.74 | 52.50 | 52.64 | 8,639,243 | +0.61(+1.17%) |
Sep 12, 2019 | 52.01 | 52.14 | 51.86 | 52.03 | 10,393,883 | +0.34(+0.66%) |
Sep 11, 2019 | 51.69 | 51.71 | 51.58 | 51.69 | 7,818,814 | +0.45(+0.89%) |
Sep 10, 2019 | 51.11 | 51.24 | 51.03 | 51.24 | 4,518,009 | +0.15(+0.29%) |
Sep 09, 2019 | 51.13 | 51.14 | 50.97 | 51.09 | 16,303,440 | +0.33(+0.66%) |
Sep 06, 2019 | 50.67 | 50.82 | 50.61 | 50.76 | 5,708,578 | +0.18(+0.35%) |
Sep 05, 2019 | 50.52 | 50.73 | 50.52 | 50.58 | 5,810,236 | +0.36(+0.72%) |
Sep 04, 2019 | 50.13 | 50.26 | 50.07 | 50.22 | 3,872,929 | +0.28(+0.56%) |
Sep 03, 2019 | 49.87 | 49.97 | 49.84 | 49.94 | 6,667,404 | +0.03(+0.06%) |
Aug 30, 2019 | 50.03 | 50.05 | 49.75 | 49.91 | 7,530,129 | +0.16(+0.32%) |
Aug 29, 2019 | 49.84 | 49.84 | 49.59 | 49.76 | 3,589,203 | +0.35(+0.71%) |
Aug 28, 2019 | 49.36 | 49.55 | 49.27 | 49.40 | 4,016,400 | -0.02(-0.04%) |
Aug 27, 2019 | 49.64 | 49.66 | 49.40 | 49.42 | 5,010,440 | -0.16(-0.32%) |
Aug 26, 2019 | 49.70 | 49.71 | 49.44 | 49.58 | 6,374,718 | +0.71(+1.46%) |
Aug 23, 2019 | 49.28 | 49.57 | 48.83 | 48.87 | 15,262,269 | -0.56(-1.12%) |
Aug 22, 2019 | 49.52 | 49.55 | 49.24 | 49.42 | 4,989,950 | -0.07(-0.15%) |
Aug 21, 2019 | 49.57 | 49.65 | 49.47 | 49.50 | 7,637,644 | +0.17(+0.34%) |
Aug 20, 2019 | 49.51 | 49.51 | 49.30 | 49.33 | 4,753,691 | -0.10(-0.21%) |
Aug 19, 2019 | 49.53 | 49.59 | 49.43 | 49.43 | 3,998,031 | -0.01(-0.02%) |
Aug 16, 2019 | 49.15 | 49.49 | 49.12 | 49.44 | 6,316,554 | +0.51(+1.04%) |
Aug 15, 2019 | 49.02 | 49.10 | 48.77 | 48.93 | 6,573,873 | +0.46(+0.95%) |
Aug 14, 2019 | 48.86 | 48.90 | 48.44 | 48.47 | 10,872,720 | -1.20(-2.42%) |
Aug 13, 2019 | 49.25 | 49.78 | 49.18 | 49.67 | 9,871,762 | +0.55(+1.11%) |
Aug 12, 2019 | 49.43 | 49.47 | 49.04 | 49.13 | 6,151,036 | -0.46(-0.93%) |
Aug 09, 2019 | 49.86 | 49.89 | 49.42 | 49.59 | 7,600,023 | -0.53(-1.05%) |
Aug 08, 2019 | 49.63 | 50.14 | 49.58 | 50.12 | 11,532,731 | +0.35(+0.71%) |
Aug 07, 2019 | 49.35 | 49.83 | 49.14 | 49.77 | 10,088,660 | +0.34(+0.69%) |
Aug 06, 2019 | 49.30 | 49.44 | 48.98 | 49.42 | 10,421,415 | +0.62(+1.27%) |
Aug 05, 2019 | 49.42 | 49.46 | 48.61 | 48.80 | 9,703,478 | -1.24(-2.48%) |
Aug 02, 2019 | 50.21 | 50.24 | 49.77 | 50.04 | 12,274,891 | -0.26(-0.52%) |
Aug 01, 2019 | 50.52 | 50.96 | 50.10 | 50.30 | 17,801,296 | -0.01(-0.02%) |
Jul 31, 2019 | 50.52 | 50.69 | 49.93 | 50.31 | 9,579,344 | -0.04(-0.07%) |
Jul 30, 2019 | 50.46 | 50.49 | 50.31 | 50.35 | 5,906,055 | -0.32(-0.64%) |
Jul 29, 2019 | 50.70 | 50.72 | 50.61 | 50.67 | 2,682,776 | -0.06(-0.13%) |
Jul 26, 2019 | 50.66 | 50.80 | 50.64 | 50.74 | 3,635,216 | +0.13(+0.26%) |
Jul 25, 2019 | 50.94 | 50.94 | 50.56 | 50.61 | 6,230,593 | -0.55(-1.07%) |
Jul 24, 2019 | 51.05 | 51.18 | 51.03 | 51.15 | 5,164,253 | +0.06(+0.13%) |
Jul 23, 2019 | 51.08 | 51.11 | 50.96 | 51.09 | 3,917,911 | +0.41(+0.80%) |
Jul 22, 2019 | 50.67 | 50.73 | 50.58 | 50.68 | 2,988,559 | +0.07(+0.15%) |
Jul 19, 2019 | 50.77 | 50.83 | 50.61 | 50.61 | 3,846,409 | +0.13(+0.26%) |
Jul 18, 2019 | 49.99 | 50.48 | 49.95 | 50.48 | 4,863,040 | -0.13(-0.26%) |
Jul 17, 2019 | 50.67 | 50.74 | 50.60 | 50.61 | 2,437,725 | -0.05(-0.09%) |
Jul 16, 2019 | 50.69 | 50.75 | 50.59 | 50.65 | 4,704,205 | -0.38(-0.74%) |
Jul 15, 2019 | 51.11 | 51.11 | 50.96 | 51.03 | 3,237,823 | +0.04(+0.07%) |
Jul 12, 2019 | 50.92 | 51.04 | 50.87 | 51.00 | 3,284,668 | +0.02(+0.04%) |
Jul 11, 2019 | 51.03 | 51.03 | 50.84 | 50.98 | 3,665,588 | +0.09(+0.18%) |
Jul 10, 2019 | 50.94 | 51.02 | 50.81 | 50.89 | 5,545,132 | +0.31(+0.60%) |
Jul 09, 2019 | 50.55 | 50.64 | 50.52 | 50.58 | 4,942,514 | -0.45(-0.89%) |
Jul 08, 2019 | 51.03 | 51.08 | 50.96 | 51.03 | 4,229,068 | -0.30(-0.58%) |
Jul 05, 2019 | 51.25 | 51.34 | 50.98 | 51.33 | 4,053,604 | -0.22(-0.43%) |
Jul 03, 2019 | 51.48 | 51.58 | 51.41 | 51.55 | 3,373,466 | +0.15(+0.29%) |
Jul 02, 2019 | 51.36 | 51.47 | 51.31 | 51.40 | 7,532,765 | +0.16(+0.31%) |
Jul 01, 2019 | 51.45 | 51.46 | 51.10 | 51.25 | 8,398,258 | +0.72(+1.43%) |
Jun 28, 2019 | 50.63 | 50.64 | 50.49 | 50.52 | 8,231,764 | +0.20(+0.40%) |
Jun 27, 2019 | 50.32 | 50.45 | 50.31 | 50.32 | 3,137,159 | +0.20(+0.41%) |
Jun 26, 2019 | 50.29 | 50.31 | 50.10 | 50.12 | 3,380,703 | -0.07(-0.15%) |
Jun 25, 2019 | 50.52 | 50.56 | 50.19 | 50.19 | 4,923,616 | -0.22(-0.44%) |
Jun 24, 2019 | 50.39 | 50.45 | 50.32 | 50.41 | 5,002,511 | +0.00(+0.00%) |
Jun 21, 2019 | 50.44 | 50.58 | 50.39 | 50.41 | 5,954,664 | -0.50(-0.98%) |
Jun 20, 2019 | 50.99 | 51.02 | 50.64 | 50.91 | 6,320,770 | +0.49(+0.97%) |
Jun 19, 2019 | 50.21 | 50.48 | 50.14 | 50.42 | 7,996,015 | +0.44(+0.89%) |
Jun 18, 2019 | 49.63 | 50.01 | 49.63 | 49.98 | 8,445,999 | +0.30(+0.60%) |
Jun 17, 2019 | 49.66 | 49.74 | 49.64 | 49.68 | 4,447,784 | +0.15(+0.29%) |
Jun 14, 2019 | 49.56 | 49.58 | 49.45 | 49.54 | 5,238,073 | -0.13(-0.26%) |
Jun 13, 2019 | 49.79 | 49.83 | 49.52 | 49.66 | 4,807,584 | -0.06(-0.11%) |
Jun 12, 2019 | 50.00 | 50.06 | 49.70 | 49.72 | 6,055,693 | -0.56(-1.11%) |
Jun 11, 2019 | 50.42 | 50.44 | 50.22 | 50.28 | 3,877,352 | +0.17(+0.33%) |
Jun 10, 2019 | 50.11 | 50.23 | 50.08 | 50.11 | 3,125,157 | +0.23(+0.46%) |
Jun 07, 2019 | 49.62 | 49.91 | 49.60 | 49.88 | 6,853,721 | +0.60(+1.21%) |
Jun 06, 2019 | 49.28 | 49.38 | 49.19 | 49.29 | 5,463,992 | +0.05(+0.11%) |
Jun 05, 2019 | 49.44 | 49.45 | 49.12 | 49.23 | 5,542,192 | +0.03(+0.06%) |
Jun 04, 2019 | 48.72 | 49.24 | 48.65 | 49.21 | 8,860,052 | +0.56(+1.15%) |
Jun 03, 2019 | 48.59 | 48.68 | 48.43 | 48.65 | 13,345,365 | +0.28(+0.59%) |
May 31, 2019 | 48.24 | 48.50 | 48.16 | 48.36 | 12,516,064 | -0.52(-1.07%) |
May 30, 2019 | 48.78 | 48.91 | 48.71 | 48.89 | 5,973,004 | +0.22(+0.45%) |
May 29, 2019 | 48.78 | 48.85 | 48.50 | 48.66 | 6,460,893 | -0.23(-0.47%) |
May 28, 2019 | 49.37 | 49.44 | 48.89 | 48.89 | 6,938,189 | -0.41(-0.84%) |
May 24, 2019 | 49.27 | 49.32 | 49.11 | 49.31 | 3,695,790 | +0.75(+1.55%) |
May 23, 2019 | 48.64 | 48.71 | 48.49 | 48.55 | 6,412,940 | -0.37(-0.75%) |
May 22, 2019 | 48.93 | 49.03 | 48.86 | 48.92 | 5,022,076 | -0.40(-0.82%) |
May 21, 2019 | 49.22 | 49.35 | 49.13 | 49.33 | 7,688,301 | +0.34(+0.69%) |
May 20, 2019 | 49.00 | 49.13 | 48.89 | 48.99 | 4,392,274 | -0.27(-0.54%) |
May 17, 2019 | 49.36 | 49.59 | 49.23 | 49.25 | 6,406,995 | -0.18(-0.37%) |
May 16, 2019 | 49.36 | 49.66 | 49.34 | 49.44 | 5,039,054 | +0.20(+0.41%) |
May 15, 2019 | 48.79 | 49.31 | 48.74 | 49.23 | 7,616,694 | +0.07(+0.15%) |
May 14, 2019 | 49.07 | 49.27 | 49.00 | 49.16 | 7,608,926 | +0.68(+1.40%) |
May 13, 2019 | 48.79 | 48.84 | 48.40 | 48.48 | 15,011,970 | -1.12(-2.26%) |
May 10, 2019 | 49.16 | 49.61 | 48.78 | 49.60 | 8,861,589 | +0.34(+0.69%) |
May 09, 2019 | 48.91 | 49.33 | 48.70 | 49.26 | 10,527,773 | -0.32(-0.65%) |
May 08, 2019 | 49.48 | 49.73 | 49.40 | 49.58 | 14,377,394 | -0.30(-0.61%) |
May 07, 2019 | 50.35 | 50.43 | 49.74 | 49.88 | 17,885,454 | -0.93(-1.82%) |
May 06, 2019 | 50.30 | 50.84 | 50.28 | 50.81 | 11,468,031 | -0.52(-1.02%) |
May 03, 2019 | 50.92 | 51.36 | 50.92 | 51.33 | 6,049,658 | +0.65(+1.29%) |
May 02, 2019 | 50.66 | 50.83 | 50.47 | 50.68 | 9,328,974 | +0.02(+0.04%) |
May 01, 2019 | 50.88 | 51.09 | 50.61 | 50.66 | 9,674,880 | -0.17(-0.34%) |
Apr 30, 2019 | 51.02 | 51.02 | 50.77 | 50.84 | 11,947,789 | -0.18(-0.36%) |
Apr 29, 2019 | 50.89 | 51.05 | 50.83 | 51.02 | 7,638,225 | +0.20(+0.40%) |
Apr 26, 2019 | 50.67 | 50.85 | 50.57 | 50.82 | 6,025,021 | +0.46(+0.91%) |
Apr 25, 2019 | 50.46 | 50.54 | 50.33 | 50.36 | 8,371,952 | +0.11(+0.22%) |
Apr 24, 2019 | 50.35 | 50.40 | 50.22 | 50.25 | 8,696,751 | -0.62(-1.23%) |
Apr 23, 2019 | 50.59 | 50.89 | 50.57 | 50.88 | 5,084,014 | +0.28(+0.56%) |
Apr 22, 2019 | 50.45 | 50.62 | 50.45 | 50.59 | 3,758,428 | -0.18(-0.36%) |
Apr 18, 2019 | 50.82 | 50.87 | 50.69 | 50.77 | 17,787,712 | +0.07(+0.14%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.70 | 50.70 | 9,866,074 | +0.00(+0.00%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.70 | 50.70 | 5,457,086 | +0.20(+0.40%) |
Apr 15, 2019 | 50.59 | 50.61 | 50.47 | 50.50 | 8,191,577 | -0.01(-0.02%) |
Apr 12, 2019 | 50.51 | 50.55 | 50.40 | 50.51 | 6,019,898 | +0.26(+0.51%) |
Apr 11, 2019 | 50.28 | 50.32 | 50.11 | 50.25 | 10,478,162 | -0.16(-0.31%) |
Apr 10, 2019 | 50.44 | 50.49 | 50.33 | 50.41 | 9,085,734 | +0.01(+0.02%) |
Apr 09, 2019 | 50.53 | 50.56 | 50.34 | 50.40 | 4,213,582 | -0.28(-0.54%) |
Apr 08, 2019 | 50.67 | 50.71 | 50.54 | 50.67 | 4,895,486 | -0.12(-0.23%) |
Apr 05, 2019 | 50.73 | 50.84 | 50.69 | 50.79 | 8,202,401 | +0.04(+0.07%) |
Apr 04, 2019 | 50.64 | 50.76 | 50.63 | 50.76 | 7,111,365 | -0.03(-0.05%) |
Apr 03, 2019 | 50.90 | 50.94 | 50.68 | 50.78 | 4,481,869 | +0.30(+0.60%) |
Apr 02, 2019 | 50.49 | 50.56 | 50.41 | 50.48 | 6,016,827 | -0.35(-0.69%) |
Apr 01, 2019 | 50.66 | 50.90 | 50.58 | 50.83 | 10,594,401 | +0.63(+1.26%) |
Mar 29, 2019 | 50.25 | 50.27 | 50.10 | 50.20 | 9,119,726 | -0.03(-0.05%) |
Mar 28, 2019 | 50.13 | 50.26 | 49.99 | 50.22 | 5,640,924 | +0.03(+0.05%) |
Mar 27, 2019 | 50.45 | 50.55 | 49.98 | 50.20 | 14,339,086 | -0.17(-0.35%) |
Mar 26, 2019 | 50.58 | 50.65 | 50.25 | 50.37 | 11,882,545 | +0.55(+1.10%) |
Mar 25, 2019 | 49.53 | 49.82 | 49.44 | 49.82 | 10,743,916 | +0.03(+0.06%) |
Mar 22, 2019 | 50.20 | 50.22 | 49.74 | 49.79 | 13,391,965 | -0.54(-1.08%) |
Mar 21, 2019 | 49.87 | 50.35 | 49.85 | 50.33 | 8,294,625 | +0.33(+0.66%) |
Mar 20, 2019 | 49.86 | 50.27 | 49.70 | 50.00 | 10,726,735 | +0.03(+0.06%) |
Mar 19, 2019 | 50.11 | 50.17 | 49.88 | 49.98 | 7,690,672 | +0.02(+0.04%) |
Mar 18, 2019 | 49.92 | 50.00 | 49.84 | 49.96 | 7,702,663 | +0.14(+0.28%) |
Mar 15, 2019 | 49.66 | 49.88 | 49.60 | 49.82 | 8,750,180 | +0.57(+1.15%) |
Mar 14, 2019 | 49.22 | 49.35 | 49.14 | 49.25 | 7,810,315 | -0.53(-1.07%) |
Mar 13, 2019 | 49.55 | 49.90 | 49.54 | 49.78 | 8,343,584 | +0.19(+0.39%) |
Mar 12, 2019 | 49.64 | 49.75 | 49.54 | 49.59 | 10,648,152 | +0.12(+0.24%) |
Mar 11, 2019 | 49.10 | 49.52 | 49.07 | 49.47 | 14,259,965 | +0.53(+1.09%) |
Mar 08, 2019 | 48.57 | 48.96 | 48.55 | 48.94 | 9,548,793 | -0.08(-0.17%) |
Mar 07, 2019 | 49.38 | 49.40 | 48.93 | 49.02 | 14,072,937 | -0.59(-1.18%) |
Mar 06, 2019 | 49.78 | 49.81 | 49.60 | 49.61 | 12,882,221 | -0.29(-0.59%) |
Mar 05, 2019 | 49.91 | 50.06 | 49.82 | 49.90 | 9,926,047 | +0.05(+0.09%) |
Mar 04, 2019 | 50.06 | 50.11 | 49.71 | 49.86 | 8,719,668 | -0.16(-0.31%) |