Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.22 | 43.28 | 42.70 | 43.16 | 7,813,425 | +0.04(+0.10%) |
May 28, 2020 | 43.18 | 43.60 | 43.08 | 43.11 | 4,317,144 | +0.44(+1.04%) |
May 27, 2020 | 42.64 | 42.72 | 42.18 | 42.67 | 4,715,679 | +0.51(+1.22%) |
May 26, 2020 | 42.25 | 42.41 | 42.11 | 42.16 | 5,208,768 | +1.11(+2.69%) |
May 22, 2020 | 40.90 | 41.08 | 40.73 | 41.05 | 3,786,444 | -0.05(-0.13%) |
May 21, 2020 | 41.49 | 41.61 | 40.99 | 41.10 | 6,109,070 | -0.37(-0.90%) |
May 20, 2020 | 41.36 | 41.65 | 41.22 | 41.48 | 5,622,003 | +0.95(+2.34%) |
May 19, 2020 | 40.87 | 41.06 | 40.53 | 40.53 | 5,777,769 | -0.61(-1.48%) |
May 18, 2020 | 40.43 | 41.26 | 40.42 | 41.14 | 5,488,769 | +1.78(+4.52%) |
May 15, 2020 | 39.19 | 39.48 | 39.03 | 39.36 | 4,306,157 | +0.07(+0.18%) |
May 14, 2020 | 38.67 | 39.33 | 38.40 | 39.29 | 8,439,574 | -0.35(-0.89%) |
May 13, 2020 | 40.25 | 40.28 | 39.42 | 39.64 | 8,625,444 | -0.50(-1.26%) |
May 12, 2020 | 40.84 | 40.89 | 40.15 | 40.15 | 5,757,439 | -0.51(-1.26%) |
May 11, 2020 | 40.42 | 40.77 | 40.34 | 40.66 | 3,003,319 | -0.22(-0.54%) |
May 08, 2020 | 40.66 | 40.90 | 40.63 | 40.88 | 4,312,032 | +0.68(+1.70%) |
May 07, 2020 | 40.11 | 40.39 | 39.95 | 40.20 | 4,665,793 | +0.69(+1.75%) |
May 06, 2020 | 40.09 | 40.12 | 39.51 | 39.51 | 5,784,713 | -0.26(-0.65%) |
May 05, 2020 | 40.02 | 40.19 | 39.73 | 39.77 | 6,952,225 | -0.14(-0.35%) |
May 04, 2020 | 39.64 | 39.91 | 39.45 | 39.91 | 5,388,140 | -0.02(-0.04%) |
May 01, 2020 | 40.21 | 40.36 | 39.79 | 39.93 | 5,061,095 | -0.85(-2.08%) |
Apr 30, 2020 | 40.99 | 41.16 | 40.56 | 40.78 | 6,318,134 | -0.76(-1.83%) |
Apr 29, 2020 | 41.23 | 41.67 | 41.17 | 41.54 | 4,784,604 | +1.22(+3.03%) |
Apr 28, 2020 | 40.90 | 40.92 | 40.32 | 40.32 | 5,416,895 | +0.19(+0.49%) |
Apr 27, 2020 | 39.76 | 40.19 | 39.72 | 40.12 | 4,157,285 | +0.52(+1.32%) |
Apr 24, 2020 | 39.40 | 39.62 | 39.07 | 39.60 | 3,947,668 | +0.55(+1.41%) |
Apr 23, 2020 | 39.32 | 39.91 | 38.92 | 39.05 | 5,607,551 | -0.24(-0.61%) |
Apr 22, 2020 | 39.30 | 39.33 | 39.09 | 39.29 | 4,342,103 | +0.62(+1.60%) |
Apr 21, 2020 | 38.84 | 39.23 | 38.56 | 38.67 | 6,145,350 | -0.81(-2.04%) |
Apr 20, 2020 | 39.56 | 40.14 | 39.48 | 39.48 | 6,645,333 | -0.58(-1.44%) |
Apr 17, 2020 | 39.87 | 40.12 | 39.55 | 40.05 | 5,182,437 | +1.31(+3.38%) |
Apr 16, 2020 | 38.93 | 39.00 | 38.33 | 38.74 | 7,009,068 | +0.12(+0.30%) |
Apr 15, 2020 | 38.86 | 38.97 | 38.53 | 38.63 | 6,358,502 | -1.65(-4.09%) |
Apr 14, 2020 | 40.17 | 40.52 | 40.09 | 40.27 | 6,029,539 | +0.67(+1.70%) |
Apr 13, 2020 | 39.94 | 40.13 | 39.28 | 39.60 | 7,320,305 | -0.55(-1.37%) |
Apr 09, 2020 | 39.77 | 40.28 | 39.57 | 40.15 | 6,777,615 | +0.98(+2.51%) |
Apr 08, 2020 | 38.86 | 39.26 | 38.55 | 39.17 | 5,405,754 | +0.58(+1.51%) |
Apr 07, 2020 | 39.56 | 39.62 | 38.50 | 38.58 | 8,960,606 | +0.23(+0.60%) |
Apr 06, 2020 | 37.79 | 38.48 | 37.65 | 38.35 | 9,107,655 | +1.81(+4.94%) |
Apr 03, 2020 | 36.81 | 36.89 | 36.25 | 36.55 | 5,776,830 | -0.78(-2.09%) |
Apr 02, 2020 | 36.63 | 37.58 | 36.61 | 37.32 | 8,929,773 | +0.70(+1.91%) |
Apr 01, 2020 | 37.19 | 37.53 | 36.59 | 36.63 | 7,590,953 | -1.68(-4.39%) |
Mar 31, 2020 | 38.10 | 38.66 | 37.83 | 38.31 | 8,107,867 | -0.02(-0.05%) |
Mar 30, 2020 | 37.56 | 38.35 | 37.38 | 38.33 | 8,112,002 | +0.63(+1.67%) |
Mar 27, 2020 | 37.26 | 38.37 | 36.93 | 37.70 | 11,222,626 | -1.29(-3.31%) |
Mar 26, 2020 | 37.27 | 39.06 | 37.26 | 38.99 | 7,909,673 | +1.82(+4.91%) |
Mar 25, 2020 | 36.36 | 37.79 | 35.72 | 37.17 | 10,580,119 | +1.35(+3.78%) |
Mar 24, 2020 | 35.26 | 36.03 | 34.82 | 35.81 | 14,019,954 | +2.97(+9.06%) |
Mar 23, 2020 | 33.35 | 33.73 | 32.69 | 32.84 | 11,774,411 | -0.17(-0.52%) |
Mar 20, 2020 | 34.39 | 34.82 | 32.97 | 33.01 | 9,139,674 | -0.46(-1.37%) |
Mar 19, 2020 | 32.65 | 34.15 | 32.46 | 33.47 | 12,020,598 | +0.80(+2.45%) |
Mar 18, 2020 | 32.94 | 33.73 | 31.91 | 32.67 | 13,466,941 | -2.60(-7.38%) |
Mar 17, 2020 | 33.98 | 35.32 | 33.43 | 35.27 | 9,696,522 | +1.42(+4.18%) |
Mar 16, 2020 | 33.13 | 35.15 | 32.68 | 33.85 | 9,870,763 | -4.52(-11.78%) |
Mar 13, 2020 | 38.46 | 38.50 | 35.86 | 38.37 | 9,387,482 | +2.25(+6.23%) |
Mar 12, 2020 | 37.60 | 37.69 | 35.55 | 36.12 | 11,633,343 | -4.62(-11.33%) |
Mar 11, 2020 | 41.99 | 42.13 | 40.36 | 40.74 | 16,030,206 | -2.48(-5.74%) |
Mar 10, 2020 | 43.30 | 43.43 | 41.69 | 43.22 | 17,236,686 | +1.48(+3.54%) |
Mar 09, 2020 | 43.31 | 43.43 | 41.63 | 41.74 | 13,191,571 | -3.94(-8.62%) |
Mar 06, 2020 | 45.56 | 45.97 | 45.18 | 45.68 | 8,238,967 | -0.63(-1.37%) |
Mar 05, 2020 | 46.68 | 46.96 | 46.15 | 46.31 | 9,171,840 | -1.62(-3.38%) |
Mar 04, 2020 | 47.28 | 47.99 | 46.88 | 47.93 | 11,828,918 | +1.60(+3.45%) |
Mar 03, 2020 | 47.28 | 47.75 | 46.02 | 46.33 | 10,125,486 | -0.40(-0.85%) |
Mar 02, 2020 | 46.11 | 46.75 | 45.61 | 46.73 | 14,400,605 | +0.77(+1.66%) |
Feb 28, 2020 | 45.24 | 46.02 | 44.81 | 45.96 | 17,228,182 | -0.33(-0.72%) |
Feb 27, 2020 | 47.03 | 47.55 | 46.28 | 46.30 | 13,628,939 | -1.49(-3.11%) |
Feb 26, 2020 | 48.13 | 48.49 | 47.73 | 47.78 | 7,975,694 | +0.04(+0.09%) |
Feb 25, 2020 | 48.89 | 48.91 | 47.71 | 47.74 | 7,265,091 | -1.11(-2.27%) |
Feb 24, 2020 | 48.83 | 49.24 | 48.80 | 48.85 | 4,497,277 | -2.20(-4.31%) |
Feb 21, 2020 | 51.12 | 51.18 | 50.93 | 51.04 | 3,067,066 | -0.17(-0.33%) |
Feb 20, 2020 | 51.35 | 51.49 | 50.99 | 51.21 | 3,142,951 | -0.31(-0.60%) |
Feb 19, 2020 | 51.40 | 51.52 | 51.36 | 51.52 | 4,989,096 | +0.33(+0.65%) |
Feb 18, 2020 | 51.12 | 51.27 | 51.10 | 51.18 | 1,874,072 | -0.22(-0.43%) |
Feb 14, 2020 | 51.47 | 51.49 | 51.27 | 51.40 | 1,667,217 | +0.01(+0.02%) |
Feb 13, 2020 | 51.31 | 51.51 | 51.18 | 51.40 | 2,247,132 | -0.34(-0.66%) |
Feb 12, 2020 | 51.69 | 51.74 | 51.56 | 51.74 | 4,480,893 | +0.32(+0.62%) |
Feb 11, 2020 | 51.34 | 51.51 | 51.33 | 51.42 | 6,018,216 | +0.38(+0.74%) |
Feb 10, 2020 | 50.87 | 51.08 | 50.85 | 51.04 | 3,707,676 | +0.16(+0.31%) |
Feb 07, 2020 | 51.06 | 51.12 | 50.88 | 50.89 | 2,923,999 | -0.49(-0.96%) |
Feb 06, 2020 | 51.35 | 51.41 | 51.28 | 51.38 | 1,789,252 | +0.09(+0.17%) |
Feb 05, 2020 | 51.27 | 51.37 | 51.16 | 51.29 | 5,071,383 | +0.50(+0.99%) |
Feb 04, 2020 | 50.72 | 50.84 | 50.68 | 50.79 | 2,322,379 | +0.84(+1.67%) |
Feb 03, 2020 | 49.94 | 50.20 | 49.93 | 49.95 | 2,200,240 | +0.02(+0.04%) |
Jan 31, 2020 | 50.32 | 50.35 | 49.78 | 49.94 | 4,967,877 | -0.78(-1.54%) |
Jan 30, 2020 | 50.34 | 50.74 | 50.28 | 50.72 | 3,937,623 | -0.03(-0.05%) |
Jan 29, 2020 | 50.76 | 50.89 | 50.63 | 50.74 | 1,750,652 | +0.06(+0.12%) |
Jan 28, 2020 | 50.37 | 50.70 | 50.32 | 50.68 | 3,171,702 | +0.52(+1.03%) |
Jan 27, 2020 | 50.27 | 50.43 | 50.16 | 50.16 | 2,828,181 | -1.06(-2.06%) |
Jan 24, 2020 | 51.65 | 51.65 | 51.15 | 51.22 | 3,500,588 | -0.18(-0.36%) |
Jan 23, 2020 | 51.33 | 51.46 | 51.05 | 51.40 | 9,903,732 | -0.21(-0.41%) |
Jan 22, 2020 | 51.72 | 51.73 | 51.56 | 51.62 | 3,077,221 | +0.05(+0.10%) |
Jan 21, 2020 | 51.76 | 51.77 | 51.56 | 51.56 | 2,557,214 | -0.38(-0.73%) |
Jan 17, 2020 | 51.93 | 51.94 | 51.80 | 51.94 | 1,730,563 | +0.20(+0.39%) |
Jan 16, 2020 | 51.57 | 51.74 | 51.49 | 51.74 | 2,173,022 | +0.25(+0.48%) |
Jan 15, 2020 | 51.47 | 51.58 | 51.40 | 51.49 | 1,900,628 | +0.02(+0.03%) |
Jan 14, 2020 | 51.29 | 51.53 | 51.27 | 51.47 | 3,463,443 | +0.04(+0.07%) |
Jan 13, 2020 | 51.22 | 51.44 | 51.13 | 51.44 | 3,599,403 | +0.25(+0.50%) |
Jan 10, 2020 | 51.37 | 51.44 | 51.11 | 51.18 | 4,534,923 | -0.25(-0.48%) |
Jan 09, 2020 | 51.42 | 51.44 | 51.28 | 51.43 | 2,618,011 | +0.05(+0.10%) |
Jan 08, 2020 | 51.15 | 51.52 | 51.15 | 51.38 | 6,092,383 | +0.13(+0.26%) |
Jan 07, 2020 | 51.37 | 51.37 | 51.19 | 51.25 | 3,519,389 | -0.26(-0.50%) |
Jan 06, 2020 | 51.17 | 51.51 | 51.17 | 51.50 | 2,859,879 | +0.19(+0.38%) |
Jan 03, 2020 | 51.26 | 51.58 | 51.25 | 51.31 | 3,604,647 | -0.65(-1.25%) |
Jan 02, 2020 | 51.80 | 51.96 | 51.70 | 51.96 | 3,314,381 | +0.43(+0.84%) |
Dec 31, 2019 | 51.25 | 51.53 | 51.08 | 51.53 | 2,624,105 | +0.36(+0.70%) |
Dec 30, 2019 | 51.59 | 51.62 | 51.16 | 51.17 | 3,715,756 | -0.40(-0.78%) |
Dec 27, 2019 | 51.65 | 51.68 | 51.51 | 51.57 | 2,070,488 | +0.24(+0.46%) |
Dec 26, 2019 | 51.20 | 51.35 | 51.16 | 51.33 | 1,450,047 | +0.26(+0.50%) |
Dec 24, 2019 | 51.13 | 51.14 | 51.03 | 51.08 | 1,087,103 | -0.03(-0.05%) |
Dec 23, 2019 | 51.05 | 51.11 | 51.03 | 51.11 | 1,926,989 | +0.19(+0.36%) |
Dec 20, 2019 | 50.98 | 51.04 | 50.91 | 50.92 | 2,190,419 | +0.05(+0.10%) |
Dec 19, 2019 | 50.75 | 50.87 | 50.68 | 50.87 | 1,893,069 | +0.06(+0.12%) |
Dec 18, 2019 | 50.85 | 50.89 | 50.73 | 50.81 | 4,028,427 | -0.10(-0.19%) |
Dec 17, 2019 | 50.97 | 51.01 | 50.89 | 50.90 | 4,103,014 | -0.37(-0.72%) |
Dec 16, 2019 | 51.28 | 51.36 | 51.20 | 51.27 | 3,553,822 | +0.66(+1.30%) |
Dec 13, 2019 | 50.60 | 50.90 | 50.43 | 50.61 | 6,202,852 | +0.52(+1.03%) |
Dec 12, 2019 | 49.76 | 50.12 | 49.71 | 50.10 | 3,690,949 | +0.38(+0.77%) |
Dec 11, 2019 | 49.43 | 49.75 | 49.42 | 49.71 | 2,807,553 | +0.26(+0.53%) |
Dec 10, 2019 | 49.37 | 49.55 | 49.27 | 49.45 | 2,560,138 | +0.04(+0.09%) |
Dec 09, 2019 | 49.53 | 49.62 | 49.40 | 49.41 | 1,532,499 | -0.22(-0.44%) |
Dec 06, 2019 | 49.57 | 49.63 | 49.49 | 49.63 | 2,164,570 | +0.39(+0.80%) |
Dec 05, 2019 | 49.35 | 49.35 | 49.13 | 49.23 | 3,131,353 | +0.01(+0.02%) |
Dec 04, 2019 | 49.07 | 49.25 | 49.04 | 49.22 | 2,590,408 | +0.44(+0.90%) |
Dec 03, 2019 | 48.57 | 48.82 | 48.42 | 48.79 | 2,968,006 | -0.23(-0.46%) |
Dec 02, 2019 | 49.22 | 49.25 | 48.83 | 49.01 | 5,371,039 | -0.29(-0.59%) |
Nov 29, 2019 | 49.39 | 49.46 | 49.29 | 49.30 | 1,421,010 | -0.30(-0.60%) |
Nov 27, 2019 | 49.52 | 49.63 | 49.49 | 49.60 | 1,933,873 | +0.09(+0.18%) |
Nov 26, 2019 | 49.43 | 49.54 | 49.42 | 49.51 | 2,193,657 | +0.06(+0.12%) |
Nov 25, 2019 | 49.27 | 49.45 | 49.27 | 49.45 | 3,696,411 | +0.40(+0.82%) |
Nov 22, 2019 | 49.18 | 49.19 | 48.95 | 49.05 | 4,897,362 | +0.08(+0.16%) |
Nov 21, 2019 | 48.98 | 49.00 | 48.80 | 48.97 | 3,723,068 | -0.06(-0.12%) |
Nov 20, 2019 | 49.07 | 49.14 | 48.88 | 49.03 | 3,891,537 | -0.31(-0.64%) |
Nov 19, 2019 | 49.60 | 49.63 | 49.27 | 49.35 | 2,918,690 | -0.08(-0.16%) |
Nov 18, 2019 | 49.28 | 49.47 | 49.22 | 49.42 | 2,723,832 | +0.08(+0.16%) |
Nov 15, 2019 | 49.15 | 49.35 | 49.12 | 49.35 | 5,794,872 | +0.31(+0.62%) |
Nov 14, 2019 | 48.91 | 49.06 | 48.86 | 49.04 | 12,639,925 | -0.03(-0.07%) |
Nov 13, 2019 | 48.94 | 49.11 | 48.94 | 49.07 | 2,358,000 | -0.09(-0.18%) |
Nov 12, 2019 | 49.20 | 49.29 | 49.10 | 49.16 | 3,648,949 | -0.03(-0.07%) |
Nov 11, 2019 | 49.00 | 49.20 | 48.99 | 49.20 | 1,250,736 | -0.01(-0.02%) |
Nov 08, 2019 | 49.07 | 49.21 | 48.96 | 49.21 | 2,253,097 | -0.05(-0.11%) |
Nov 07, 2019 | 49.37 | 49.39 | 49.21 | 49.26 | 4,318,270 | +0.10(+0.21%) |
Nov 06, 2019 | 49.22 | 49.27 | 49.07 | 49.15 | 3,119,272 | -0.03(-0.05%) |
Nov 05, 2019 | 49.17 | 49.20 | 49.05 | 49.18 | 3,916,754 | -0.10(-0.21%) |
Nov 04, 2019 | 49.38 | 49.44 | 49.20 | 49.28 | 2,394,104 | +0.24(+0.50%) |
Nov 01, 2019 | 48.86 | 49.04 | 48.85 | 49.04 | 4,467,422 | +0.37(+0.75%) |
Oct 31, 2019 | 48.67 | 48.67 | 48.46 | 48.67 | 3,878,493 | -0.15(-0.30%) |
Oct 30, 2019 | 48.49 | 48.83 | 48.28 | 48.82 | 4,230,170 | +0.26(+0.54%) |
Oct 29, 2019 | 48.38 | 48.59 | 48.33 | 48.56 | 2,167,764 | -0.06(-0.13%) |
Oct 28, 2019 | 48.52 | 48.65 | 48.45 | 48.62 | 1,835,574 | +0.24(+0.51%) |
Oct 25, 2019 | 48.22 | 48.41 | 48.18 | 48.38 | 5,613,586 | -0.01(-0.02%) |
Oct 24, 2019 | 48.51 | 48.51 | 48.26 | 48.38 | 2,990,387 | +0.12(+0.25%) |
Oct 23, 2019 | 48.07 | 48.27 | 48.03 | 48.26 | 2,106,843 | +0.28(+0.58%) |
Oct 22, 2019 | 48.13 | 48.34 | 47.96 | 47.98 | 3,837,771 | -0.20(-0.42%) |
Oct 21, 2019 | 48.27 | 48.32 | 48.14 | 48.18 | 2,842,511 | +0.22(+0.46%) |
Oct 18, 2019 | 47.89 | 48.03 | 47.74 | 47.96 | 2,062,318 | +0.05(+0.11%) |
Oct 17, 2019 | 48.04 | 48.09 | 47.76 | 47.91 | 2,363,984 | +0.23(+0.48%) |
Oct 16, 2019 | 47.61 | 47.81 | 47.56 | 47.68 | 2,659,647 | +0.06(+0.13%) |
Oct 15, 2019 | 47.17 | 47.77 | 47.14 | 47.62 | 5,329,633 | +0.60(+1.28%) |
Oct 14, 2019 | 46.93 | 47.10 | 46.91 | 47.02 | 2,299,778 | -0.17(-0.37%) |
Oct 11, 2019 | 47.10 | 47.40 | 47.07 | 47.20 | 6,458,255 | +1.00(+2.16%) |
Oct 10, 2019 | 45.81 | 46.20 | 45.76 | 46.20 | 4,911,055 | +0.43(+0.94%) |
Oct 09, 2019 | 45.71 | 45.83 | 45.62 | 45.77 | 5,337,441 | +0.39(+0.87%) |
Oct 08, 2019 | 45.57 | 45.60 | 45.33 | 45.38 | 4,315,581 | -0.52(-1.14%) |
Oct 07, 2019 | 45.89 | 46.14 | 45.89 | 45.90 | 4,203,472 | +0.00(+0.00%) |
Oct 04, 2019 | 45.60 | 45.92 | 45.54 | 45.90 | 3,021,934 | +0.37(+0.81%) |
Oct 03, 2019 | 45.25 | 45.53 | 45.04 | 45.53 | 4,046,352 | +0.33(+0.73%) |
Oct 02, 2019 | 45.61 | 45.63 | 45.13 | 45.20 | 6,621,184 | -1.15(-2.49%) |
Oct 01, 2019 | 46.71 | 46.73 | 46.28 | 46.36 | 7,773,047 | -0.52(-1.10%) |
Sep 30, 2019 | 46.75 | 46.96 | 46.75 | 46.87 | 3,258,966 | +0.17(+0.36%) |
Sep 27, 2019 | 46.84 | 46.92 | 46.61 | 46.71 | 4,139,619 | +0.00(+0.00%) |
Sep 26, 2019 | 46.72 | 46.82 | 46.61 | 46.71 | 3,655,047 | +0.24(+0.51%) |
Sep 25, 2019 | 46.36 | 46.53 | 46.16 | 46.47 | 5,535,084 | -0.27(-0.58%) |
Sep 24, 2019 | 46.99 | 47.06 | 46.71 | 46.74 | 5,760,944 | -0.26(-0.56%) |
Sep 23, 2019 | 46.79 | 47.00 | 46.75 | 47.00 | 3,279,385 | -0.12(-0.26%) |
Sep 20, 2019 | 47.34 | 47.42 | 47.11 | 47.12 | 3,070,613 | -0.17(-0.35%) |
Sep 19, 2019 | 47.39 | 47.44 | 47.27 | 47.29 | 2,743,347 | +0.15(+0.31%) |
Sep 18, 2019 | 47.11 | 47.24 | 46.89 | 47.14 | 2,213,691 | -0.03(-0.06%) |
Sep 17, 2019 | 46.91 | 47.19 | 46.85 | 47.17 | 3,031,729 | +0.20(+0.43%) |
Sep 16, 2019 | 47.08 | 47.11 | 46.90 | 46.97 | 2,884,282 | -0.44(-0.93%) |
Sep 13, 2019 | 47.44 | 47.55 | 47.36 | 47.41 | 5,592,504 | +0.15(+0.31%) |
Sep 12, 2019 | 46.90 | 47.32 | 46.85 | 47.26 | 5,496,882 | +0.30(+0.65%) |
Sep 11, 2019 | 46.78 | 46.98 | 46.74 | 46.96 | 3,275,490 | +0.25(+0.54%) |
Sep 10, 2019 | 46.55 | 46.81 | 46.47 | 46.71 | 3,411,368 | +0.05(+0.11%) |
Sep 09, 2019 | 46.71 | 46.71 | 46.58 | 46.65 | 2,566,738 | +0.02(+0.04%) |
Sep 06, 2019 | 46.63 | 46.73 | 46.60 | 46.64 | 2,531,441 | +0.13(+0.28%) |
Sep 05, 2019 | 46.62 | 46.72 | 46.48 | 46.51 | 8,753,730 | +0.23(+0.49%) |
Sep 04, 2019 | 46.09 | 46.28 | 46.03 | 46.28 | 3,285,862 | +0.76(+1.66%) |
Sep 03, 2019 | 45.35 | 45.56 | 45.31 | 45.52 | 3,050,580 | -0.18(-0.40%) |
Aug 30, 2019 | 45.87 | 45.88 | 45.50 | 45.71 | 3,287,732 | +0.21(+0.46%) |
Aug 29, 2019 | 45.51 | 45.58 | 45.37 | 45.50 | 4,371,539 | +0.44(+0.98%) |
Aug 28, 2019 | 44.92 | 45.22 | 44.79 | 45.05 | 3,426,877 | -0.08(-0.17%) |
Aug 27, 2019 | 45.34 | 45.42 | 45.13 | 45.13 | 3,561,705 | +0.03(+0.06%) |
Aug 26, 2019 | 45.14 | 45.19 | 44.95 | 45.11 | 5,226,875 | +0.30(+0.66%) |
Aug 23, 2019 | 45.27 | 45.60 | 44.81 | 44.81 | 6,810,532 | -0.54(-1.19%) |
Aug 22, 2019 | 45.46 | 45.53 | 45.18 | 45.35 | 2,202,908 | -0.09(-0.19%) |
Aug 21, 2019 | 45.58 | 45.58 | 45.38 | 45.44 | 3,736,831 | +0.53(+1.18%) |
Aug 20, 2019 | 45.05 | 45.08 | 44.85 | 44.91 | 2,803,427 | -0.23(-0.50%) |
Aug 19, 2019 | 45.26 | 45.32 | 45.12 | 45.13 | 2,766,950 | +0.33(+0.74%) |
Aug 16, 2019 | 44.46 | 44.82 | 44.46 | 44.80 | 4,836,328 | +0.57(+1.30%) |
Aug 15, 2019 | 44.24 | 44.39 | 44.03 | 44.23 | 6,342,478 | -0.01(-0.02%) |
Aug 14, 2019 | 44.62 | 44.71 | 44.24 | 44.24 | 5,034,648 | -1.30(-2.84%) |
Aug 13, 2019 | 45.01 | 45.66 | 44.97 | 45.53 | 6,100,540 | +0.37(+0.81%) |
Aug 12, 2019 | 45.33 | 45.50 | 45.11 | 45.17 | 2,824,634 | -0.33(-0.73%) |
Aug 09, 2019 | 45.58 | 45.66 | 45.36 | 45.50 | 2,573,438 | -0.22(-0.48%) |
Aug 08, 2019 | 45.52 | 45.89 | 45.45 | 45.72 | 5,287,198 | +0.41(+0.90%) |
Aug 07, 2019 | 44.92 | 45.38 | 44.83 | 45.31 | 5,625,248 | +0.17(+0.39%) |
Aug 06, 2019 | 45.23 | 45.29 | 44.84 | 45.13 | 5,613,383 | +0.24(+0.54%) |
Aug 05, 2019 | 45.22 | 45.25 | 44.65 | 44.89 | 6,636,083 | -0.97(-2.12%) |
Aug 02, 2019 | 46.12 | 46.20 | 45.69 | 45.86 | 3,942,885 | -0.43(-0.92%) |
Aug 01, 2019 | 46.42 | 46.84 | 46.12 | 46.29 | 4,958,884 | -0.18(-0.39%) |
Jul 31, 2019 | 46.80 | 46.92 | 46.12 | 46.47 | 5,271,032 | -0.28(-0.59%) |
Jul 30, 2019 | 46.85 | 46.89 | 46.67 | 46.75 | 4,326,849 | -0.75(-1.57%) |
Jul 29, 2019 | 47.59 | 47.63 | 47.45 | 47.50 | 1,910,268 | +0.07(+0.15%) |
Jul 26, 2019 | 47.45 | 47.48 | 47.36 | 47.43 | 2,330,661 | +0.18(+0.39%) |
Jul 25, 2019 | 47.65 | 47.65 | 47.22 | 47.24 | 4,090,550 | -0.45(-0.95%) |
Jul 24, 2019 | 47.56 | 47.72 | 47.54 | 47.70 | 1,990,741 | -0.02(-0.04%) |
Jul 23, 2019 | 47.67 | 47.76 | 47.58 | 47.71 | 1,820,054 | +0.29(+0.60%) |
Jul 22, 2019 | 47.44 | 47.49 | 47.34 | 47.43 | 2,002,530 | +0.10(+0.22%) |
Jul 19, 2019 | 47.42 | 47.48 | 47.31 | 47.32 | 2,711,395 | -0.27(-0.57%) |
Jul 18, 2019 | 47.31 | 47.61 | 47.24 | 47.59 | 3,017,226 | +0.21(+0.44%) |
Jul 17, 2019 | 47.63 | 47.64 | 47.38 | 47.38 | 2,836,327 | -0.11(-0.24%) |
Jul 16, 2019 | 47.60 | 47.69 | 47.48 | 47.50 | 2,608,102 | -0.16(-0.33%) |
Jul 15, 2019 | 47.70 | 47.74 | 47.61 | 47.65 | 1,698,993 | +0.07(+0.15%) |
Jul 12, 2019 | 47.54 | 47.58 | 47.44 | 47.58 | 1,064,767 | +0.02(+0.04%) |
Jul 11, 2019 | 47.71 | 47.71 | 47.43 | 47.57 | 2,213,251 | -0.03(-0.05%) |
Jul 10, 2019 | 47.69 | 47.78 | 47.51 | 47.59 | 3,785,259 | +0.15(+0.31%) |
Jul 09, 2019 | 47.31 | 47.50 | 47.28 | 47.44 | 1,698,092 | -0.20(-0.42%) |
Jul 08, 2019 | 47.70 | 47.75 | 47.63 | 47.64 | 2,538,747 | -0.23(-0.47%) |
Jul 05, 2019 | 47.90 | 47.92 | 47.61 | 47.87 | 2,861,319 | -0.49(-1.01%) |
Jul 03, 2019 | 48.29 | 48.38 | 48.27 | 48.36 | 3,803,777 | +0.37(+0.78%) |
Jul 02, 2019 | 47.95 | 48.04 | 47.90 | 47.98 | 1,541,370 | +0.10(+0.20%) |
Jul 01, 2019 | 48.10 | 48.14 | 47.75 | 47.89 | 2,366,661 | +0.17(+0.36%) |
Jun 28, 2019 | 47.65 | 47.82 | 47.59 | 47.71 | 3,678,131 | +0.32(+0.68%) |
Jun 27, 2019 | 47.45 | 47.48 | 47.38 | 47.39 | 2,200,898 | +0.01(+0.02%) |
Jun 26, 2019 | 47.47 | 47.52 | 47.37 | 47.38 | 2,012,184 | +0.08(+0.17%) |
Jun 25, 2019 | 47.66 | 47.69 | 47.30 | 47.31 | 10,760,756 | -0.36(-0.75%) |
Jun 24, 2019 | 47.69 | 47.76 | 47.63 | 47.66 | 5,573,929 | +0.10(+0.22%) |
Jun 21, 2019 | 47.47 | 47.68 | 47.42 | 47.56 | 10,396,962 | -0.03(-0.07%) |
Jun 20, 2019 | 47.72 | 47.76 | 47.45 | 47.59 | 2,872,544 | +0.43(+0.92%) |
Jun 19, 2019 | 46.98 | 47.28 | 46.97 | 47.16 | 3,522,885 | +0.19(+0.41%) |
Jun 18, 2019 | 46.72 | 47.01 | 46.72 | 46.97 | 7,735,465 | +0.71(+1.54%) |
Jun 17, 2019 | 46.29 | 46.41 | 46.22 | 46.25 | 7,742,417 | -0.05(-0.11%) |
Jun 14, 2019 | 46.36 | 46.37 | 46.27 | 46.31 | 2,801,236 | -0.38(-0.82%) |
Jun 13, 2019 | 46.80 | 46.81 | 46.64 | 46.69 | 1,774,894 | +0.05(+0.11%) |
Jun 12, 2019 | 46.81 | 46.90 | 46.64 | 46.64 | 1,969,344 | -0.31(-0.65%) |
Jun 11, 2019 | 47.03 | 47.10 | 46.84 | 46.95 | 3,778,343 | +0.30(+0.64%) |
Jun 10, 2019 | 46.60 | 46.75 | 46.57 | 46.65 | 4,622,498 | +0.07(+0.15%) |
Jun 07, 2019 | 46.41 | 46.72 | 46.41 | 46.58 | 2,779,683 | +0.61(+1.32%) |
Jun 06, 2019 | 45.91 | 46.07 | 45.80 | 45.97 | 4,983,717 | +0.24(+0.52%) |
Jun 05, 2019 | 45.96 | 45.96 | 45.69 | 45.73 | 2,525,604 | -0.02(-0.04%) |
Jun 04, 2019 | 45.61 | 45.77 | 45.48 | 45.75 | 4,494,958 | +0.57(+1.27%) |