Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.31 | 54.44 | 52.14 | 53.29 | 6,273,523 | -2.12(-3.82%) |
Feb 27, 2020 | 58.41 | 58.85 | 55.36 | 55.41 | 3,614,890 | -3.19(-5.45%) |
Feb 26, 2020 | 59.09 | 59.69 | 58.59 | 58.60 | 2,304,940 | -0.35(-0.60%) |
Feb 25, 2020 | 60.25 | 60.48 | 58.94 | 58.95 | 2,464,270 | -1.24(-2.07%) |
Feb 24, 2020 | 60.47 | 60.78 | 59.93 | 60.20 | 2,405,700 | -0.18(-0.29%) |
Feb 21, 2020 | 60.46 | 61.01 | 60.37 | 60.37 | 2,299,524 | -0.12(-0.20%) |
Feb 20, 2020 | 60.39 | 60.54 | 60.00 | 60.50 | 1,576,104 | +0.10(+0.16%) |
Feb 19, 2020 | 60.64 | 60.83 | 60.37 | 60.40 | 1,847,746 | -0.34(-0.55%) |
Feb 18, 2020 | 60.69 | 60.96 | 60.53 | 60.74 | 1,587,289 | +0.31(+0.51%) |
Feb 14, 2020 | 60.10 | 60.53 | 59.98 | 60.43 | 1,548,284 | +0.52(+0.87%) |
Feb 13, 2020 | 59.50 | 59.94 | 59.27 | 59.91 | 1,841,374 | +0.49(+0.83%) |
Feb 12, 2020 | 59.14 | 59.66 | 59.07 | 59.41 | 1,516,239 | -0.01(-0.01%) |
Feb 11, 2020 | 59.67 | 59.81 | 59.31 | 59.42 | 1,317,077 | -0.17(-0.28%) |
Feb 10, 2020 | 59.09 | 59.69 | 59.09 | 59.59 | 1,565,232 | +0.37(+0.63%) |
Feb 07, 2020 | 59.69 | 59.73 | 59.17 | 59.22 | 1,752,137 | -0.16(-0.27%) |
Feb 06, 2020 | 59.65 | 59.71 | 59.20 | 59.38 | 1,902,334 | -0.16(-0.27%) |
Feb 05, 2020 | 58.98 | 59.66 | 58.71 | 59.54 | 2,417,585 | +0.47(+0.80%) |
Feb 04, 2020 | 59.83 | 60.02 | 59.06 | 59.06 | 2,676,359 | -0.97(-1.62%) |
Feb 03, 2020 | 60.16 | 60.43 | 59.97 | 60.04 | 2,110,452 | -0.03(-0.04%) |
Jan 31, 2020 | 59.85 | 60.48 | 59.58 | 60.06 | 3,352,740 | +0.39(+0.65%) |
Jan 30, 2020 | 59.14 | 59.69 | 58.80 | 59.68 | 2,771,333 | +0.67(+1.13%) |
Jan 29, 2020 | 58.80 | 59.07 | 58.33 | 59.01 | 1,936,148 | +0.21(+0.36%) |
Jan 28, 2020 | 58.99 | 59.22 | 58.63 | 58.80 | 2,119,106 | -0.16(-0.27%) |
Jan 27, 2020 | 59.16 | 59.58 | 58.56 | 58.96 | 1,856,863 | -0.21(-0.36%) |
Jan 24, 2020 | 58.77 | 59.39 | 58.68 | 59.17 | 1,853,736 | +0.33(+0.57%) |
Jan 23, 2020 | 58.36 | 58.85 | 58.36 | 58.84 | 2,090,103 | +0.49(+0.84%) |
Jan 22, 2020 | 58.14 | 58.54 | 58.14 | 58.35 | 2,786,858 | +0.30(+0.51%) |
Jan 21, 2020 | 57.56 | 58.05 | 57.45 | 58.05 | 2,896,247 | +0.49(+0.85%) |
Jan 17, 2020 | 57.46 | 57.76 | 57.11 | 57.56 | 2,971,202 | +0.24(+0.41%) |
Jan 16, 2020 | 57.03 | 57.43 | 56.93 | 57.32 | 2,184,471 | +0.60(+1.05%) |
Jan 15, 2020 | 56.24 | 56.90 | 56.22 | 56.72 | 1,688,509 | +0.71(+1.27%) |
Jan 14, 2020 | 55.82 | 56.02 | 55.65 | 56.01 | 2,040,605 | +0.18(+0.31%) |
Jan 13, 2020 | 55.29 | 56.05 | 55.29 | 55.84 | 1,681,826 | +0.55(+1.00%) |
Jan 10, 2020 | 55.17 | 55.38 | 55.01 | 55.29 | 2,103,190 | +0.29(+0.53%) |
Jan 09, 2020 | 54.46 | 55.13 | 54.36 | 55.00 | 1,314,404 | +0.42(+0.77%) |
Jan 08, 2020 | 54.67 | 54.70 | 54.30 | 54.58 | 1,943,291 | -0.02(-0.03%) |
Jan 07, 2020 | 54.78 | 54.93 | 54.44 | 54.59 | 1,920,206 | -0.28(-0.51%) |
Jan 06, 2020 | 54.77 | 54.98 | 54.51 | 54.87 | 1,687,293 | +0.25(+0.45%) |
Jan 03, 2020 | 54.08 | 54.97 | 54.06 | 54.63 | 2,366,445 | +0.53(+0.97%) |
Jan 02, 2020 | 55.11 | 55.13 | 53.98 | 54.10 | 2,760,385 | -0.99(-1.80%) |
Dec 31, 2019 | 54.85 | 55.13 | 54.77 | 55.09 | 1,188,412 | +0.22(+0.40%) |
Dec 30, 2019 | 54.70 | 54.87 | 54.51 | 54.87 | 1,014,869 | +0.04(+0.08%) |
Dec 27, 2019 | 54.60 | 54.84 | 54.43 | 54.83 | 1,493,870 | +0.23(+0.42%) |
Dec 26, 2019 | 54.79 | 54.79 | 54.40 | 54.60 | 777,179 | +0.00(+0.00%) |
Dec 24, 2019 | 54.62 | 54.65 | 54.34 | 54.60 | 359,181 | -0.01(-0.02%) |
Dec 23, 2019 | 55.38 | 55.42 | 54.40 | 54.61 | 1,637,064 | -0.71(-1.28%) |
Dec 20, 2019 | 54.79 | 55.62 | 54.77 | 55.32 | 3,090,397 | +0.61(+1.12%) |
Dec 19, 2019 | 54.73 | 54.92 | 54.59 | 54.71 | 2,279,663 | +0.05(+0.10%) |
Dec 18, 2019 | 54.51 | 54.79 | 54.29 | 54.65 | 2,346,690 | +0.23(+0.42%) |
Dec 17, 2019 | 54.21 | 54.68 | 54.12 | 54.43 | 2,234,789 | +0.18(+0.34%) |
Dec 16, 2019 | 53.47 | 54.26 | 53.47 | 54.24 | 2,705,204 | +0.77(+1.44%) |
Dec 13, 2019 | 53.21 | 53.54 | 52.82 | 53.47 | 1,835,714 | +0.19(+0.36%) |
Dec 12, 2019 | 53.79 | 53.87 | 53.15 | 53.28 | 1,605,315 | -0.60(-1.11%) |
Dec 11, 2019 | 53.95 | 54.21 | 53.55 | 53.87 | 1,670,480 | +0.01(+0.02%) |
Dec 10, 2019 | 53.84 | 54.04 | 53.65 | 53.87 | 1,867,031 | +0.14(+0.26%) |
Dec 09, 2019 | 53.94 | 54.10 | 53.50 | 53.73 | 1,557,992 | -0.16(-0.29%) |
Dec 06, 2019 | 54.01 | 54.16 | 53.66 | 53.88 | 1,350,152 | -0.33(-0.61%) |
Dec 05, 2019 | 53.92 | 54.22 | 53.79 | 54.22 | 989,485 | +0.11(+0.21%) |
Dec 04, 2019 | 53.44 | 54.20 | 53.44 | 54.10 | 1,417,034 | +0.51(+0.95%) |
Dec 03, 2019 | 53.58 | 53.77 | 53.36 | 53.59 | 1,534,977 | +0.23(+0.43%) |
Dec 02, 2019 | 53.86 | 53.86 | 53.33 | 53.37 | 1,825,448 | -0.38(-0.70%) |
Nov 29, 2019 | 54.15 | 54.36 | 53.69 | 53.74 | 885,920 | -0.19(-0.36%) |
Nov 27, 2019 | 54.08 | 54.15 | 53.71 | 53.94 | 1,981,942 | -0.14(-0.26%) |
Nov 26, 2019 | 53.73 | 54.10 | 53.58 | 54.08 | 3,496,244 | +0.42(+0.78%) |
Nov 25, 2019 | 54.19 | 54.22 | 53.38 | 53.66 | 2,345,086 | -0.49(-0.91%) |
Nov 22, 2019 | 54.41 | 54.48 | 53.54 | 54.15 | 2,026,997 | -0.17(-0.31%) |
Nov 21, 2019 | 53.97 | 54.43 | 53.73 | 54.31 | 3,253,675 | +0.22(+0.41%) |
Nov 20, 2019 | 53.97 | 54.51 | 53.80 | 54.09 | 2,212,593 | +0.23(+0.42%) |
Nov 19, 2019 | 53.48 | 54.25 | 53.23 | 53.87 | 2,281,030 | +0.22(+0.41%) |
Nov 18, 2019 | 53.59 | 54.09 | 53.53 | 53.65 | 2,003,998 | +0.25(+0.48%) |
Nov 15, 2019 | 53.36 | 53.39 | 53.09 | 53.39 | 1,676,826 | +0.12(+0.23%) |
Nov 14, 2019 | 53.18 | 53.48 | 52.95 | 53.27 | 1,729,759 | +0.24(+0.45%) |
Nov 13, 2019 | 52.35 | 53.19 | 52.33 | 53.03 | 1,342,675 | +0.79(+1.51%) |
Nov 12, 2019 | 52.29 | 52.38 | 52.02 | 52.24 | 1,494,371 | +0.01(+0.02%) |
Nov 11, 2019 | 52.23 | 52.52 | 52.16 | 52.23 | 1,249,545 | -0.03(-0.05%) |
Nov 08, 2019 | 52.52 | 52.98 | 52.03 | 52.26 | 1,992,322 | -0.35(-0.67%) |
Nov 07, 2019 | 53.53 | 53.53 | 52.09 | 52.61 | 2,840,364 | -1.18(-2.20%) |
Nov 06, 2019 | 53.40 | 53.92 | 53.35 | 53.80 | 2,075,219 | +0.55(+1.04%) |
Nov 05, 2019 | 53.65 | 53.94 | 52.89 | 53.24 | 3,535,305 | -0.82(-1.52%) |
Nov 04, 2019 | 55.44 | 55.63 | 53.82 | 54.07 | 2,709,583 | -1.46(-2.64%) |
Nov 01, 2019 | 56.11 | 56.23 | 55.46 | 55.53 | 1,754,274 | -0.51(-0.91%) |
Oct 31, 2019 | 55.84 | 56.16 | 55.50 | 56.04 | 2,207,842 | +0.35(+0.63%) |
Oct 30, 2019 | 54.97 | 55.79 | 54.94 | 55.69 | 2,432,792 | +0.80(+1.46%) |
Oct 29, 2019 | 54.46 | 54.97 | 54.31 | 54.89 | 2,146,628 | +0.41(+0.75%) |
Oct 28, 2019 | 55.24 | 55.51 | 54.36 | 54.48 | 2,251,279 | -0.99(-1.79%) |
Oct 25, 2019 | 56.57 | 56.57 | 55.15 | 55.47 | 2,588,620 | -0.70(-1.24%) |
Oct 24, 2019 | 56.04 | 56.65 | 55.46 | 56.17 | 3,379,341 | +1.01(+1.83%) |
Oct 23, 2019 | 55.67 | 56.03 | 55.09 | 55.16 | 5,946,933 | -0.38(-0.69%) |
Oct 22, 2019 | 55.89 | 56.09 | 55.50 | 55.54 | 2,915,543 | -0.19(-0.34%) |
Oct 21, 2019 | 55.70 | 55.83 | 55.27 | 55.73 | 1,249,490 | -0.05(-0.09%) |
Oct 18, 2019 | 55.43 | 55.87 | 55.11 | 55.78 | 1,522,488 | +0.29(+0.52%) |
Oct 17, 2019 | 55.31 | 55.68 | 55.23 | 55.50 | 1,943,713 | +0.12(+0.22%) |
Oct 16, 2019 | 55.01 | 55.38 | 54.76 | 55.37 | 1,415,425 | +0.27(+0.49%) |
Oct 15, 2019 | 55.39 | 55.62 | 54.91 | 55.10 | 1,727,107 | -0.22(-0.39%) |
Oct 14, 2019 | 55.83 | 55.91 | 55.13 | 55.32 | 1,041,970 | -0.35(-0.63%) |
Oct 11, 2019 | 55.84 | 56.07 | 55.22 | 55.67 | 2,033,580 | -0.39(-0.70%) |
Oct 10, 2019 | 56.16 | 56.27 | 55.61 | 56.06 | 1,740,326 | -0.24(-0.42%) |
Oct 09, 2019 | 55.98 | 56.52 | 55.90 | 56.30 | 1,657,698 | +0.44(+0.78%) |
Oct 08, 2019 | 56.17 | 56.34 | 55.77 | 55.86 | 2,291,009 | -0.30(-0.54%) |
Oct 07, 2019 | 56.45 | 56.46 | 56.01 | 56.17 | 1,403,039 | -0.41(-0.72%) |
Oct 04, 2019 | 55.92 | 56.66 | 55.81 | 56.58 | 1,461,212 | +0.80(+1.44%) |
Oct 03, 2019 | 55.50 | 55.78 | 55.33 | 55.77 | 2,110,436 | +0.37(+0.66%) |
Oct 02, 2019 | 55.83 | 56.00 | 55.28 | 55.41 | 2,203,664 | -0.50(-0.89%) |
Oct 01, 2019 | 55.57 | 55.98 | 55.22 | 55.90 | 1,940,787 | +0.17(+0.31%) |
Sep 30, 2019 | 55.78 | 56.31 | 55.57 | 55.73 | 2,146,073 | -0.05(-0.09%) |
Sep 27, 2019 | 56.75 | 56.75 | 55.50 | 55.78 | 3,192,200 | -0.90(-1.58%) |
Sep 26, 2019 | 56.31 | 56.92 | 56.25 | 56.68 | 2,723,082 | +0.62(+1.10%) |
Sep 25, 2019 | 56.01 | 56.14 | 55.61 | 56.06 | 2,391,482 | +0.21(+0.37%) |
Sep 24, 2019 | 55.20 | 56.50 | 55.13 | 55.85 | 2,395,326 | +0.78(+1.42%) |
Sep 23, 2019 | 55.13 | 55.26 | 54.88 | 55.07 | 1,902,691 | +0.07(+0.13%) |
Sep 20, 2019 | 54.89 | 55.38 | 54.59 | 55.00 | 4,026,654 | +0.23(+0.41%) |
Sep 19, 2019 | 54.71 | 54.89 | 54.43 | 54.77 | 2,605,064 | +0.19(+0.35%) |
Sep 18, 2019 | 54.70 | 54.75 | 54.14 | 54.58 | 1,361,818 | +0.23(+0.42%) |
Sep 17, 2019 | 53.68 | 54.55 | 53.64 | 54.35 | 2,272,105 | +0.79(+1.48%) |
Sep 16, 2019 | 53.36 | 53.81 | 53.20 | 53.56 | 1,470,299 | +0.17(+0.31%) |
Sep 13, 2019 | 53.39 | 53.75 | 53.14 | 53.39 | 1,495,407 | -0.31(-0.58%) |
Sep 12, 2019 | 53.85 | 54.15 | 53.39 | 53.71 | 2,433,214 | +0.33(+0.62%) |
Sep 11, 2019 | 53.04 | 53.62 | 52.76 | 53.38 | 2,504,645 | +0.23(+0.43%) |
Sep 10, 2019 | 53.55 | 53.59 | 52.38 | 53.15 | 3,543,463 | -0.40(-0.75%) |
Sep 09, 2019 | 54.48 | 54.61 | 53.42 | 53.55 | 3,741,349 | -1.14(-2.09%) |
Sep 06, 2019 | 55.39 | 55.50 | 54.55 | 54.69 | 2,712,549 | -0.56(-1.01%) |
Sep 05, 2019 | 55.89 | 55.92 | 55.09 | 55.25 | 2,088,533 | -0.94(-1.67%) |
Sep 04, 2019 | 56.18 | 56.36 | 55.80 | 56.19 | 1,164,079 | +0.09(+0.16%) |
Sep 03, 2019 | 54.96 | 56.11 | 54.91 | 56.11 | 2,086,818 | +1.16(+2.11%) |
Aug 30, 2019 | 55.09 | 55.17 | 54.73 | 54.95 | 1,462,015 | +0.02(+0.03%) |
Aug 29, 2019 | 54.70 | 54.95 | 54.27 | 54.93 | 1,831,388 | +0.49(+0.90%) |
Aug 28, 2019 | 54.56 | 54.92 | 54.28 | 54.44 | 2,365,726 | -0.08(-0.14%) |
Aug 27, 2019 | 54.59 | 55.02 | 54.52 | 54.52 | 2,092,726 | +0.13(+0.24%) |
Aug 26, 2019 | 53.81 | 54.43 | 53.73 | 54.39 | 1,293,437 | +0.72(+1.35%) |
Aug 23, 2019 | 54.34 | 54.56 | 53.45 | 53.66 | 1,847,687 | -0.49(-0.90%) |
Aug 22, 2019 | 53.90 | 54.27 | 53.64 | 54.15 | 1,159,463 | +0.07(+0.13%) |
Aug 21, 2019 | 53.53 | 54.11 | 53.49 | 54.08 | 1,221,633 | +0.52(+0.98%) |
Aug 20, 2019 | 53.81 | 53.81 | 53.22 | 53.56 | 1,645,041 | -0.10(-0.18%) |
Aug 19, 2019 | 53.30 | 53.99 | 53.16 | 53.66 | 1,774,650 | +0.32(+0.60%) |
Aug 16, 2019 | 53.24 | 53.57 | 53.19 | 53.33 | 2,374,499 | -0.06(-0.11%) |
Aug 15, 2019 | 52.14 | 53.56 | 52.01 | 53.39 | 2,936,771 | +1.31(+2.51%) |
Aug 14, 2019 | 52.58 | 52.72 | 51.93 | 52.09 | 2,417,984 | -0.28(-0.53%) |
Aug 13, 2019 | 52.05 | 52.57 | 51.70 | 52.37 | 2,334,818 | +0.13(+0.25%) |
Aug 12, 2019 | 52.65 | 52.80 | 52.07 | 52.24 | 1,577,188 | -0.33(-0.63%) |
Aug 09, 2019 | 52.46 | 52.95 | 52.32 | 52.57 | 2,283,962 | +0.22(+0.42%) |
Aug 08, 2019 | 51.45 | 52.46 | 51.14 | 52.35 | 2,356,054 | +0.84(+1.62%) |
Aug 07, 2019 | 51.27 | 51.83 | 50.62 | 51.51 | 2,223,991 | +0.18(+0.36%) |
Aug 06, 2019 | 50.69 | 51.49 | 50.05 | 51.33 | 2,342,526 | +0.59(+1.17%) |
Aug 05, 2019 | 51.09 | 51.64 | 50.48 | 50.74 | 3,396,659 | -0.42(-0.82%) |
Aug 02, 2019 | 51.52 | 51.83 | 51.07 | 51.16 | 1,717,332 | -0.25(-0.49%) |
Aug 01, 2019 | 50.39 | 51.67 | 50.19 | 51.41 | 2,386,981 | +1.00(+1.99%) |
Jul 31, 2019 | 50.68 | 51.02 | 50.19 | 50.40 | 3,063,790 | -0.29(-0.58%) |
Jul 30, 2019 | 51.19 | 51.55 | 50.49 | 50.70 | 2,280,046 | -0.54(-1.05%) |
Jul 29, 2019 | 50.85 | 51.30 | 50.63 | 51.23 | 2,264,097 | +0.42(+0.83%) |
Jul 26, 2019 | 50.36 | 50.98 | 50.29 | 50.81 | 2,224,680 | +0.63(+1.26%) |
Jul 25, 2019 | 50.08 | 50.58 | 49.73 | 50.18 | 2,228,217 | -0.04(-0.09%) |
Jul 24, 2019 | 50.56 | 50.69 | 49.93 | 50.22 | 2,247,167 | -0.23(-0.45%) |
Jul 23, 2019 | 50.60 | 50.68 | 50.14 | 50.45 | 2,446,360 | -0.02(-0.03%) |
Jul 22, 2019 | 50.55 | 50.72 | 50.08 | 50.46 | 1,598,429 | +0.03(+0.05%) |
Jul 19, 2019 | 51.08 | 51.23 | 50.42 | 50.44 | 1,726,726 | -0.75(-1.47%) |
Jul 18, 2019 | 50.74 | 51.21 | 50.39 | 51.19 | 1,308,599 | +0.40(+0.78%) |
Jul 17, 2019 | 50.74 | 51.13 | 50.74 | 50.79 | 1,553,366 | +0.23(+0.46%) |
Jul 16, 2019 | 50.63 | 50.84 | 50.24 | 50.56 | 1,224,536 | -0.19(-0.38%) |
Jul 15, 2019 | 50.57 | 50.93 | 50.36 | 50.75 | 1,557,448 | +0.03(+0.07%) |
Jul 12, 2019 | 51.04 | 51.17 | 50.46 | 50.72 | 1,654,764 | -0.36(-0.71%) |
Jul 11, 2019 | 50.93 | 51.26 | 50.59 | 51.08 | 1,622,245 | +0.07(+0.14%) |
Jul 10, 2019 | 51.09 | 51.28 | 50.84 | 51.01 | 1,586,309 | +0.03(+0.07%) |
Jul 09, 2019 | 50.97 | 51.05 | 50.57 | 50.97 | 1,756,198 | +0.00(+0.00%) |
Jul 08, 2019 | 50.97 | 51.13 | 50.67 | 50.97 | 1,452,396 | +0.14(+0.27%) |
Jul 05, 2019 | 50.67 | 50.89 | 49.99 | 50.84 | 1,510,380 | -0.23(-0.44%) |
Jul 03, 2019 | 50.58 | 51.26 | 50.58 | 51.06 | 1,137,520 | +0.65(+1.29%) |
Jul 02, 2019 | 50.13 | 50.59 | 50.09 | 50.41 | 2,353,607 | +0.49(+0.99%) |
Jul 01, 2019 | 50.02 | 50.14 | 49.40 | 49.92 | 2,049,788 | -0.22(-0.43%) |
Jun 28, 2019 | 49.79 | 50.37 | 49.76 | 50.14 | 2,960,580 | +0.35(+0.70%) |
Jun 27, 2019 | 49.97 | 50.17 | 49.65 | 49.79 | 1,970,246 | -0.03(-0.05%) |
Jun 26, 2019 | 50.85 | 50.99 | 49.80 | 49.81 | 2,220,627 | -1.23(-2.41%) |
Jun 25, 2019 | 51.21 | 51.37 | 50.93 | 51.04 | 2,409,458 | -0.05(-0.10%) |
Jun 24, 2019 | 51.26 | 51.36 | 50.97 | 51.10 | 2,787,172 | -0.11(-0.22%) |
Jun 21, 2019 | 50.93 | 51.27 | 50.50 | 51.21 | 4,634,981 | +0.04(+0.08%) |
Jun 20, 2019 | 51.10 | 51.26 | 50.58 | 51.17 | 2,181,227 | +0.18(+0.36%) |
Jun 19, 2019 | 50.11 | 51.11 | 50.11 | 50.98 | 2,381,044 | +0.67(+1.33%) |
Jun 18, 2019 | 50.97 | 50.97 | 50.07 | 50.32 | 2,499,404 | -0.22(-0.43%) |
Jun 17, 2019 | 50.91 | 51.04 | 50.33 | 50.53 | 2,176,618 | -0.33(-0.65%) |
Jun 14, 2019 | 50.30 | 51.02 | 50.30 | 50.86 | 2,392,282 | +0.69(+1.38%) |
Jun 13, 2019 | 50.24 | 50.40 | 49.80 | 50.17 | 1,865,074 | +0.00(+0.00%) |
Jun 12, 2019 | 49.67 | 50.21 | 49.56 | 50.17 | 1,555,130 | +0.68(+1.36%) |
Jun 11, 2019 | 49.71 | 49.94 | 49.17 | 49.49 | 1,650,875 | -0.29(-0.57%) |
Jun 10, 2019 | 49.95 | 50.00 | 49.43 | 49.78 | 2,354,213 | -0.25(-0.50%) |
Jun 07, 2019 | 50.75 | 51.11 | 50.03 | 50.03 | 2,520,380 | -0.36(-0.72%) |
Jun 06, 2019 | 50.27 | 50.59 | 50.19 | 50.39 | 2,465,821 | +0.22(+0.43%) |
Jun 05, 2019 | 49.17 | 50.46 | 48.95 | 50.18 | 2,683,531 | +1.19(+2.44%) |
Jun 04, 2019 | 49.30 | 49.34 | 47.94 | 48.98 | 3,862,071 | -0.36(-0.74%) |
Jun 03, 2019 | 48.64 | 49.38 | 48.47 | 49.35 | 3,009,200 | +0.77(+1.59%) |
May 31, 2019 | 48.27 | 48.82 | 48.09 | 48.58 | 5,517,230 | +0.31(+0.65%) |
May 30, 2019 | 48.05 | 48.37 | 47.90 | 48.27 | 3,599,039 | +0.23(+0.47%) |
May 29, 2019 | 48.81 | 48.86 | 47.84 | 48.04 | 2,811,330 | -0.59(-1.21%) |
May 28, 2019 | 49.71 | 49.71 | 48.59 | 48.63 | 2,853,985 | -0.93(-1.87%) |
May 24, 2019 | 49.69 | 49.96 | 49.53 | 49.56 | 1,615,838 | -0.10(-0.19%) |
May 23, 2019 | 49.19 | 49.66 | 49.12 | 49.65 | 1,695,788 | +0.56(+1.15%) |
May 22, 2019 | 48.87 | 49.11 | 48.73 | 49.09 | 1,803,883 | +0.30(+0.62%) |
May 21, 2019 | 49.15 | 49.32 | 48.76 | 48.78 | 2,399,879 | -0.32(-0.65%) |
May 20, 2019 | 49.12 | 49.43 | 48.90 | 49.10 | 1,576,993 | +0.23(+0.46%) |
May 17, 2019 | 48.55 | 49.18 | 48.54 | 48.88 | 2,101,780 | +0.21(+0.43%) |
May 16, 2019 | 48.27 | 48.84 | 48.11 | 48.67 | 1,768,262 | +0.32(+0.66%) |
May 15, 2019 | 48.38 | 48.64 | 48.29 | 48.35 | 1,324,790 | +0.00(+0.00%) |
May 14, 2019 | 48.78 | 48.84 | 48.27 | 48.35 | 1,962,439 | -0.52(-1.06%) |
May 13, 2019 | 48.08 | 48.95 | 47.97 | 48.87 | 2,420,609 | +0.71(+1.47%) |
May 10, 2019 | 47.14 | 48.16 | 47.03 | 48.16 | 1,936,834 | +1.06(+2.26%) |
May 09, 2019 | 47.07 | 47.35 | 46.81 | 47.10 | 2,714,358 | +0.11(+0.24%) |
May 08, 2019 | 47.46 | 47.58 | 46.95 | 46.98 | 1,791,759 | -0.58(-1.22%) |
May 07, 2019 | 47.61 | 47.86 | 47.41 | 47.56 | 1,766,085 | -0.15(-0.31%) |
May 06, 2019 | 47.84 | 48.05 | 47.60 | 47.71 | 1,521,007 | -0.13(-0.27%) |
May 03, 2019 | 47.30 | 47.94 | 47.24 | 47.84 | 1,685,605 | +0.59(+1.25%) |
May 02, 2019 | 47.25 | 47.48 | 46.86 | 47.25 | 2,700,652 | -0.02(-0.03%) |
May 01, 2019 | 47.59 | 47.72 | 47.16 | 47.27 | 2,200,661 | -0.49(-1.03%) |
Apr 30, 2019 | 46.98 | 47.77 | 46.85 | 47.76 | 2,432,241 | +0.79(+1.68%) |
Apr 29, 2019 | 47.10 | 47.19 | 46.82 | 46.97 | 2,398,531 | -0.23(-0.49%) |
Apr 26, 2019 | 47.31 | 47.75 | 47.13 | 47.20 | 2,462,547 | +0.12(+0.26%) |
Apr 25, 2019 | 46.43 | 47.38 | 46.34 | 47.08 | 2,173,929 | +0.31(+0.66%) |
Apr 24, 2019 | 46.57 | 46.91 | 46.52 | 46.77 | 2,376,520 | +0.18(+0.39%) |
Apr 23, 2019 | 46.14 | 46.61 | 46.06 | 46.59 | 3,505,806 | +0.54(+1.18%) |
Apr 22, 2019 | 46.24 | 46.49 | 46.04 | 46.05 | 4,418,254 | -0.21(-0.46%) |
Apr 18, 2019 | 46.59 | 46.82 | 46.24 | 46.26 | 2,533,850 | -0.24(-0.52%) |
Apr 17, 2019 | 46.45 | 46.77 | 46.32 | 46.50 | 1,714,893 | +0.03(+0.07%) |
Apr 16, 2019 | 47.10 | 47.29 | 46.34 | 46.47 | 2,321,490 | -0.71(-1.49%) |
Apr 15, 2019 | 47.37 | 47.45 | 47.02 | 47.17 | 2,105,901 | -0.09(-0.20%) |
Apr 12, 2019 | 47.08 | 47.31 | 46.81 | 47.27 | 2,250,734 | +0.04(+0.09%) |
Apr 11, 2019 | 47.14 | 47.26 | 46.67 | 47.22 | 3,482,147 | +0.46(+0.99%) |
Apr 10, 2019 | 47.22 | 47.54 | 46.69 | 46.76 | 1,979,750 | -0.20(-0.42%) |
Apr 09, 2019 | 46.63 | 46.99 | 46.63 | 46.96 | 2,170,816 | +0.24(+0.52%) |
Apr 08, 2019 | 47.34 | 47.34 | 46.70 | 46.72 | 2,352,799 | -0.66(-1.40%) |
Apr 05, 2019 | 46.98 | 47.38 | 46.76 | 47.38 | 1,927,605 | +0.46(+0.99%) |
Apr 04, 2019 | 47.23 | 47.37 | 46.49 | 46.91 | 2,475,183 | -0.25(-0.53%) |
Apr 03, 2019 | 47.19 | 47.37 | 46.72 | 47.16 | 2,481,608 | -0.03(-0.07%) |
Apr 02, 2019 | 47.35 | 47.47 | 47.00 | 47.20 | 3,782,263 | -0.08(-0.16%) |
Apr 01, 2019 | 47.75 | 47.80 | 47.01 | 47.28 | 3,575,544 | -0.47(-0.99%) |
Mar 29, 2019 | 47.52 | 47.78 | 47.19 | 47.75 | 2,712,629 | +0.28(+0.60%) |
Mar 28, 2019 | 48.08 | 48.18 | 47.22 | 47.47 | 2,570,470 | -0.57(-1.18%) |
Mar 27, 2019 | 48.39 | 48.39 | 47.78 | 48.03 | 1,881,769 | -0.31(-0.64%) |
Mar 26, 2019 | 48.04 | 48.40 | 47.91 | 48.34 | 1,584,933 | +0.34(+0.72%) |
Mar 25, 2019 | 47.96 | 48.18 | 47.63 | 48.00 | 2,043,571 | +0.16(+0.34%) |
Mar 22, 2019 | 47.67 | 48.08 | 47.51 | 47.83 | 3,838,578 | +0.36(+0.76%) |
Mar 21, 2019 | 46.97 | 47.59 | 46.71 | 47.47 | 2,491,688 | +0.53(+1.14%) |
Mar 20, 2019 | 46.90 | 47.29 | 46.59 | 46.94 | 2,847,230 | +0.20(+0.42%) |
Mar 19, 2019 | 47.40 | 47.48 | 46.60 | 46.74 | 3,748,266 | -0.82(-1.72%) |
Mar 18, 2019 | 47.76 | 47.78 | 47.32 | 47.56 | 2,244,010 | -0.18(-0.38%) |
Mar 15, 2019 | 47.27 | 47.87 | 47.24 | 47.74 | 6,382,082 | +0.33(+0.69%) |
Mar 14, 2019 | 47.61 | 47.70 | 47.27 | 47.41 | 2,190,680 | -0.13(-0.27%) |
Mar 13, 2019 | 47.49 | 47.60 | 47.39 | 47.54 | 1,770,581 | -0.02(-0.04%) |
Mar 12, 2019 | 47.28 | 47.59 | 47.15 | 47.56 | 2,586,584 | +0.32(+0.67%) |
Mar 11, 2019 | 46.97 | 47.24 | 46.91 | 47.24 | 2,135,860 | +0.27(+0.57%) |
Mar 08, 2019 | 46.71 | 46.98 | 46.48 | 46.98 | 2,050,436 | +0.31(+0.66%) |
Mar 07, 2019 | 46.61 | 47.03 | 46.54 | 46.67 | 2,372,844 | +0.21(+0.46%) |
Mar 06, 2019 | 46.49 | 46.63 | 46.23 | 46.45 | 1,866,268 | +0.03(+0.06%) |
Mar 05, 2019 | 46.50 | 46.60 | 46.32 | 46.42 | 2,214,509 | -0.13(-0.28%) |
Mar 04, 2019 | 46.51 | 46.72 | 46.09 | 46.55 | 2,726,037 | +0.04(+0.09%) |