Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.51 | 51.61 | 50.98 | 51.52 | 6,280,253 | -0.44(-0.84%) |
May 28, 2020 | 52.18 | 52.52 | 51.96 | 51.96 | 11,194,090 | +0.67(+1.31%) |
May 27, 2020 | 51.35 | 51.41 | 50.95 | 51.29 | 6,412,948 | +0.65(+1.29%) |
May 26, 2020 | 50.55 | 50.81 | 50.46 | 50.64 | 7,956,136 | +1.66(+3.40%) |
May 22, 2020 | 48.88 | 48.98 | 48.76 | 48.98 | 4,056,386 | +0.07(+0.13%) |
May 21, 2020 | 49.21 | 49.26 | 48.79 | 48.91 | 4,771,748 | -0.53(-1.07%) |
May 20, 2020 | 49.55 | 49.79 | 49.29 | 49.44 | 17,348,314 | +0.73(+1.51%) |
May 19, 2020 | 48.90 | 49.13 | 48.70 | 48.71 | 4,433,502 | -0.58(-1.17%) |
May 18, 2020 | 48.74 | 49.34 | 48.69 | 49.28 | 7,436,067 | +1.20(+2.49%) |
May 15, 2020 | 48.00 | 48.22 | 47.80 | 48.08 | 5,619,513 | +0.08(+0.17%) |
May 14, 2020 | 47.53 | 48.04 | 47.27 | 48.00 | 9,760,882 | -0.73(-1.49%) |
May 13, 2020 | 49.03 | 49.04 | 48.50 | 48.73 | 10,381,191 | +0.23(+0.48%) |
May 12, 2020 | 49.05 | 49.11 | 48.46 | 48.49 | 9,057,615 | -0.64(-1.31%) |
May 11, 2020 | 48.97 | 49.21 | 48.93 | 49.13 | 8,181,867 | +0.47(+0.96%) |
May 08, 2020 | 48.53 | 48.69 | 48.43 | 48.67 | 7,511,074 | +0.82(+1.71%) |
May 07, 2020 | 47.87 | 47.97 | 47.61 | 47.85 | 6,134,304 | +0.71(+1.50%) |
May 06, 2020 | 47.88 | 47.89 | 47.14 | 47.14 | 6,551,703 | -0.36(-0.76%) |
May 05, 2020 | 47.62 | 47.80 | 47.31 | 47.51 | 5,382,134 | +0.46(+0.97%) |
May 04, 2020 | 46.67 | 47.08 | 46.55 | 47.05 | 6,829,173 | -0.23(-0.49%) |
May 01, 2020 | 47.47 | 47.56 | 47.12 | 47.28 | 7,797,567 | -0.85(-1.76%) |
Apr 30, 2020 | 48.33 | 48.42 | 47.86 | 48.13 | 9,782,962 | -1.39(-2.82%) |
Apr 29, 2020 | 49.59 | 49.90 | 49.45 | 49.52 | 6,266,377 | +0.86(+1.76%) |
Apr 28, 2020 | 49.05 | 49.10 | 48.59 | 48.67 | 10,073,157 | +0.70(+1.45%) |
Apr 27, 2020 | 47.89 | 48.06 | 47.78 | 47.97 | 8,993,676 | +0.65(+1.38%) |
Apr 24, 2020 | 47.22 | 47.44 | 47.01 | 47.32 | 6,991,537 | +0.36(+0.77%) |
Apr 23, 2020 | 47.21 | 47.72 | 46.96 | 46.96 | 13,227,774 | +0.07(+0.14%) |
Apr 22, 2020 | 46.80 | 46.98 | 46.58 | 46.89 | 9,133,558 | +0.80(+1.73%) |
Apr 21, 2020 | 46.47 | 46.60 | 45.98 | 46.09 | 11,269,371 | -0.44(-0.94%) |
Apr 20, 2020 | 46.81 | 47.17 | 46.51 | 46.53 | 5,522,913 | -0.73(-1.53%) |
Apr 17, 2020 | 47.29 | 47.40 | 46.81 | 47.26 | 7,060,149 | +0.62(+1.34%) |
Apr 16, 2020 | 46.55 | 46.80 | 46.35 | 46.63 | 11,294,476 | -0.40(-0.85%) |
Apr 15, 2020 | 46.97 | 47.28 | 46.82 | 47.03 | 6,807,238 | -0.47(-1.00%) |
Apr 14, 2020 | 47.48 | 47.88 | 47.40 | 47.51 | 8,323,911 | +0.86(+1.83%) |
Apr 13, 2020 | 46.62 | 46.73 | 46.32 | 46.65 | 4,317,556 | -0.20(-0.42%) |
Apr 09, 2020 | 46.66 | 47.17 | 46.54 | 46.85 | 7,550,972 | +0.60(+1.31%) |
Apr 08, 2020 | 46.17 | 46.46 | 45.74 | 46.24 | 7,192,801 | -0.11(-0.24%) |
Apr 07, 2020 | 48.06 | 48.12 | 46.23 | 46.35 | 11,155,353 | +0.49(+1.07%) |
Apr 06, 2020 | 45.03 | 45.93 | 44.92 | 45.86 | 10,141,387 | +2.56(+5.91%) |
Apr 03, 2020 | 43.58 | 43.67 | 43.12 | 43.30 | 7,453,324 | -1.00(-2.25%) |
Apr 02, 2020 | 43.55 | 44.37 | 43.47 | 44.30 | 11,127,510 | +0.56(+1.28%) |
Apr 01, 2020 | 43.82 | 44.49 | 43.70 | 43.74 | 11,304,510 | -2.19(-4.76%) |
Mar 31, 2020 | 45.38 | 46.34 | 45.32 | 45.93 | 15,777,488 | -1.30(-2.76%) |
Mar 30, 2020 | 46.73 | 47.28 | 46.52 | 47.23 | 7,943,766 | +0.57(+1.22%) |
Mar 27, 2020 | 46.52 | 47.26 | 46.27 | 46.66 | 12,752,362 | -0.06(-0.12%) |
Mar 26, 2020 | 45.55 | 46.77 | 45.55 | 46.72 | 17,525,328 | +1.49(+3.29%) |
Mar 25, 2020 | 44.41 | 45.68 | 43.64 | 45.23 | 14,554,822 | +0.84(+1.89%) |
Mar 24, 2020 | 44.60 | 44.82 | 44.06 | 44.39 | 18,729,530 | +2.88(+6.94%) |
Mar 23, 2020 | 42.12 | 42.15 | 41.03 | 41.51 | 13,445,096 | -0.44(-1.04%) |
Mar 20, 2020 | 42.95 | 43.72 | 41.89 | 41.95 | 16,996,088 | +0.10(+0.24%) |
Mar 19, 2020 | 42.00 | 43.08 | 41.55 | 41.84 | 15,679,734 | +0.58(+1.40%) |
Mar 18, 2020 | 40.75 | 42.09 | 40.33 | 41.27 | 17,963,042 | -0.89(-2.12%) |
Mar 17, 2020 | 41.27 | 42.47 | 40.71 | 42.16 | 17,160,118 | +1.97(+4.91%) |
Mar 16, 2020 | 39.73 | 41.28 | 38.69 | 40.19 | 9,884,393 | -2.84(-6.59%) |
Mar 13, 2020 | 43.53 | 43.62 | 41.06 | 43.02 | 12,465,009 | +1.37(+3.28%) |
Mar 12, 2020 | 42.76 | 43.06 | 40.62 | 41.66 | 22,971,012 | -4.53(-9.80%) |
Mar 11, 2020 | 46.87 | 47.11 | 46.02 | 46.19 | 12,534,667 | -1.62(-3.38%) |
Mar 10, 2020 | 47.90 | 48.04 | 46.51 | 47.80 | 25,247,732 | +1.39(+2.98%) |
Mar 09, 2020 | 46.07 | 47.30 | 45.94 | 46.42 | 21,069,660 | -2.49(-5.09%) |
Mar 06, 2020 | 48.67 | 49.06 | 48.51 | 48.91 | 20,502,502 | -0.47(-0.96%) |
Mar 05, 2020 | 49.40 | 49.68 | 49.21 | 49.39 | 14,698,225 | -0.91(-1.81%) |
Mar 04, 2020 | 49.79 | 50.32 | 49.50 | 50.30 | 20,110,046 | +1.07(+2.17%) |
Mar 03, 2020 | 49.79 | 50.28 | 48.84 | 49.23 | 27,835,616 | -0.64(-1.29%) |
Mar 02, 2020 | 49.20 | 49.94 | 48.81 | 49.87 | 25,527,988 | +0.62(+1.27%) |
Feb 28, 2020 | 48.43 | 49.28 | 48.06 | 49.25 | 37,245,544 | -0.06(-0.11%) |
Feb 27, 2020 | 49.96 | 50.47 | 49.30 | 49.30 | 33,398,532 | -1.75(-3.42%) |
Feb 26, 2020 | 51.21 | 51.56 | 50.95 | 51.05 | 24,936,986 | +0.25(+0.49%) |
Feb 25, 2020 | 51.52 | 51.60 | 50.58 | 50.80 | 23,836,164 | -0.08(-0.16%) |
Feb 24, 2020 | 50.80 | 51.33 | 50.76 | 50.88 | 21,105,778 | -1.78(-3.37%) |
Feb 21, 2020 | 52.75 | 52.79 | 52.50 | 52.66 | 15,234,545 | -0.45(-0.84%) |
Feb 20, 2020 | 53.12 | 53.19 | 52.72 | 53.10 | 18,110,600 | -0.34(-0.64%) |
Feb 19, 2020 | 53.69 | 53.74 | 53.45 | 53.45 | 7,801,952 | -0.09(-0.17%) |
Feb 18, 2020 | 53.63 | 53.77 | 53.50 | 53.54 | 19,109,760 | -0.81(-1.49%) |
Feb 14, 2020 | 54.53 | 54.53 | 54.29 | 54.35 | 12,530,932 | -0.41(-0.75%) |
Feb 13, 2020 | 54.82 | 55.00 | 54.74 | 54.76 | 9,034,413 | -0.48(-0.88%) |
Feb 12, 2020 | 55.30 | 55.36 | 55.23 | 55.24 | 12,605,799 | -0.27(-0.49%) |
Feb 11, 2020 | 55.66 | 55.76 | 55.45 | 55.51 | 10,198,385 | +0.28(+0.51%) |
Feb 10, 2020 | 55.08 | 55.29 | 55.08 | 55.23 | 8,077,541 | -0.07(-0.12%) |
Feb 07, 2020 | 55.50 | 55.57 | 55.30 | 55.30 | 6,985,730 | -0.54(-0.97%) |
Feb 06, 2020 | 55.79 | 55.86 | 55.65 | 55.84 | 10,307,428 | +0.42(+0.75%) |
Feb 05, 2020 | 55.40 | 55.50 | 55.24 | 55.42 | 9,520,104 | +0.49(+0.90%) |
Feb 04, 2020 | 54.91 | 55.04 | 54.85 | 54.93 | 8,565,521 | +0.82(+1.51%) |
Feb 03, 2020 | 54.09 | 54.35 | 54.08 | 54.11 | 7,545,677 | +0.41(+0.76%) |
Jan 31, 2020 | 54.00 | 54.03 | 53.52 | 53.70 | 15,411,452 | -0.89(-1.64%) |
Jan 30, 2020 | 54.16 | 54.60 | 54.00 | 54.59 | 17,564,622 | -0.07(-0.14%) |
Jan 29, 2020 | 54.86 | 54.86 | 54.67 | 54.67 | 5,344,074 | -0.18(-0.32%) |
Jan 28, 2020 | 54.56 | 54.85 | 54.49 | 54.84 | 8,797,528 | +0.48(+0.89%) |
Jan 27, 2020 | 54.49 | 54.70 | 54.36 | 54.36 | 10,856,094 | -0.99(-1.80%) |
Jan 24, 2020 | 55.72 | 55.75 | 55.26 | 55.35 | 6,130,231 | -0.21(-0.38%) |
Jan 23, 2020 | 55.51 | 55.63 | 55.31 | 55.57 | 4,979,739 | +0.07(+0.12%) |
Jan 22, 2020 | 55.62 | 55.66 | 55.44 | 55.50 | 7,592,160 | +0.25(+0.45%) |
Jan 21, 2020 | 55.49 | 55.53 | 55.25 | 55.25 | 7,511,533 | -0.30(-0.54%) |
Jan 17, 2020 | 55.51 | 55.59 | 55.40 | 55.55 | 3,825,386 | +0.04(+0.07%) |
Jan 16, 2020 | 55.43 | 55.56 | 55.38 | 55.51 | 4,501,637 | +0.04(+0.07%) |
Jan 15, 2020 | 55.39 | 55.53 | 55.39 | 55.48 | 5,672,016 | -0.20(-0.37%) |
Jan 14, 2020 | 55.52 | 55.75 | 55.50 | 55.68 | 12,493,025 | +0.02(+0.03%) |
Jan 13, 2020 | 55.35 | 55.68 | 55.26 | 55.66 | 8,091,920 | +0.32(+0.57%) |
Jan 10, 2020 | 55.59 | 55.65 | 55.27 | 55.35 | 5,298,715 | -0.39(-0.70%) |
Jan 09, 2020 | 55.66 | 55.76 | 55.56 | 55.74 | 7,649,752 | +0.39(+0.71%) |
Jan 08, 2020 | 55.23 | 55.56 | 55.19 | 55.35 | 8,299,489 | +0.01(+0.02%) |
Jan 07, 2020 | 55.51 | 55.56 | 55.32 | 55.34 | 5,391,784 | +0.09(+0.17%) |
Jan 06, 2020 | 54.98 | 55.28 | 54.98 | 55.24 | 5,789,886 | +0.20(+0.35%) |
Jan 03, 2020 | 54.98 | 55.46 | 54.93 | 55.05 | 9,023,979 | -0.61(-1.10%) |
Jan 02, 2020 | 55.61 | 55.75 | 55.51 | 55.66 | 13,488,239 | +0.58(+1.05%) |
Dec 31, 2019 | 54.88 | 55.10 | 54.82 | 55.09 | 5,499,604 | +0.18(+0.32%) |
Dec 30, 2019 | 55.36 | 55.37 | 54.87 | 54.91 | 6,993,702 | -0.49(-0.89%) |
Dec 27, 2019 | 55.55 | 55.60 | 55.35 | 55.40 | 4,024,016 | -0.10(-0.18%) |
Dec 26, 2019 | 55.43 | 55.52 | 55.39 | 55.50 | 3,822,363 | +0.15(+0.27%) |
Dec 24, 2019 | 55.39 | 55.44 | 55.32 | 55.35 | 4,007,885 | -0.22(-0.40%) |
Dec 23, 2019 | 55.49 | 55.62 | 55.45 | 55.58 | 4,239,236 | -0.05(-0.08%) |
Dec 20, 2019 | 55.64 | 55.71 | 55.57 | 55.62 | 6,932,389 | -0.04(-0.07%) |
Dec 19, 2019 | 55.59 | 55.75 | 55.59 | 55.66 | 4,008,670 | -0.06(-0.10%) |
Dec 18, 2019 | 55.64 | 55.72 | 55.60 | 55.72 | 5,581,481 | -0.22(-0.40%) |
Dec 17, 2019 | 55.90 | 56.05 | 55.84 | 55.94 | 8,708,154 | -0.12(-0.22%) |
Dec 16, 2019 | 55.86 | 56.08 | 55.86 | 56.06 | 7,837,238 | +0.26(+0.46%) |
Dec 13, 2019 | 55.51 | 55.82 | 55.45 | 55.80 | 13,601,637 | +0.15(+0.26%) |
Dec 12, 2019 | 55.26 | 55.77 | 55.24 | 55.66 | 8,463,767 | +0.14(+0.25%) |
Dec 11, 2019 | 55.31 | 55.58 | 55.29 | 55.52 | 6,018,127 | +0.12(+0.22%) |
Dec 10, 2019 | 55.42 | 55.56 | 55.31 | 55.40 | 12,127,684 | -0.03(-0.05%) |
Dec 09, 2019 | 55.61 | 55.68 | 55.41 | 55.43 | 4,289,270 | -0.31(-0.56%) |
Dec 06, 2019 | 55.60 | 55.78 | 55.60 | 55.74 | 11,254,167 | +0.63(+1.15%) |
Dec 05, 2019 | 55.24 | 55.24 | 55.06 | 55.11 | 7,211,219 | -0.17(-0.32%) |
Dec 04, 2019 | 55.20 | 55.33 | 55.13 | 55.28 | 6,736,365 | +0.57(+1.04%) |
Dec 03, 2019 | 54.30 | 54.75 | 54.17 | 54.71 | 6,896,137 | +0.21(+0.39%) |
Dec 02, 2019 | 54.72 | 54.73 | 54.16 | 54.50 | 16,169,869 | -0.11(-0.20%) |
Nov 29, 2019 | 54.57 | 54.67 | 54.56 | 54.61 | 4,036,003 | -0.52(-0.95%) |
Nov 27, 2019 | 55.07 | 55.14 | 55.05 | 55.13 | 7,504,048 | +0.11(+0.20%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.90 | 55.02 | 6,025,501 | -0.09(-0.17%) |
Nov 25, 2019 | 54.98 | 55.12 | 54.96 | 55.12 | 7,479,897 | +0.38(+0.69%) |
Nov 22, 2019 | 54.72 | 54.79 | 54.62 | 54.74 | 4,266,060 | +0.04(+0.07%) |
Nov 21, 2019 | 54.68 | 54.72 | 54.53 | 54.70 | 3,450,363 | +0.06(+0.10%) |
Nov 20, 2019 | 54.68 | 54.83 | 54.45 | 54.65 | 8,106,681 | -0.17(-0.30%) |
Nov 19, 2019 | 54.90 | 54.94 | 54.67 | 54.81 | 4,325,541 | -0.17(-0.32%) |
Nov 18, 2019 | 54.84 | 55.01 | 54.75 | 54.99 | 4,711,803 | +0.05(+0.08%) |
Nov 15, 2019 | 54.75 | 54.94 | 54.74 | 54.94 | 5,517,986 | +0.32(+0.59%) |
Nov 14, 2019 | 54.41 | 54.63 | 54.40 | 54.62 | 6,744,026 | -0.24(-0.44%) |
Nov 13, 2019 | 54.56 | 54.90 | 54.56 | 54.86 | 7,933,917 | -0.19(-0.35%) |
Nov 12, 2019 | 55.05 | 55.16 | 54.94 | 55.05 | 5,006,443 | +0.12(+0.22%) |
Nov 11, 2019 | 54.70 | 54.97 | 54.70 | 54.93 | 2,805,859 | -0.14(-0.25%) |
Nov 08, 2019 | 54.84 | 55.08 | 54.73 | 55.07 | 7,735,084 | -0.03(-0.05%) |
Nov 07, 2019 | 55.21 | 55.27 | 55.08 | 55.10 | 10,002,348 | +0.32(+0.59%) |
Nov 06, 2019 | 54.79 | 54.88 | 54.70 | 54.78 | 14,777,259 | -0.12(-0.22%) |
Nov 05, 2019 | 54.90 | 54.99 | 54.76 | 54.90 | 8,470,120 | +0.07(+0.13%) |
Nov 04, 2019 | 54.77 | 54.84 | 54.69 | 54.82 | 8,938,899 | +0.37(+0.67%) |
Nov 01, 2019 | 54.45 | 54.61 | 54.37 | 54.45 | 7,732,036 | +0.53(+0.99%) |
Oct 31, 2019 | 53.83 | 53.92 | 53.62 | 53.92 | 7,922,011 | +0.01(+0.02%) |
Oct 30, 2019 | 53.77 | 53.92 | 53.55 | 53.91 | 7,398,724 | +0.15(+0.27%) |
Oct 29, 2019 | 53.65 | 53.79 | 53.64 | 53.77 | 6,415,019 | +0.23(+0.43%) |
Oct 28, 2019 | 53.36 | 53.55 | 53.35 | 53.54 | 5,723,484 | +0.16(+0.29%) |
Oct 25, 2019 | 53.20 | 53.43 | 53.17 | 53.38 | 4,845,772 | -0.03(-0.05%) |
Oct 24, 2019 | 53.39 | 53.43 | 53.21 | 53.41 | 4,850,489 | +0.03(+0.05%) |
Oct 23, 2019 | 53.25 | 53.47 | 53.22 | 53.38 | 8,610,507 | +0.22(+0.41%) |
Oct 22, 2019 | 53.25 | 53.37 | 53.12 | 53.16 | 7,586,583 | +0.06(+0.12%) |
Oct 21, 2019 | 53.10 | 53.20 | 53.06 | 53.09 | 4,624,501 | +0.38(+0.71%) |
Oct 18, 2019 | 52.63 | 52.80 | 52.55 | 52.72 | 5,779,928 | -0.10(-0.19%) |
Oct 17, 2019 | 52.86 | 52.95 | 52.64 | 52.82 | 5,260,197 | -0.14(-0.26%) |
Oct 16, 2019 | 52.85 | 53.00 | 52.80 | 52.96 | 4,582,415 | -0.11(-0.21%) |
Oct 15, 2019 | 52.72 | 53.18 | 52.70 | 53.07 | 9,540,313 | +0.78(+1.49%) |
Oct 14, 2019 | 52.25 | 52.42 | 52.23 | 52.29 | 2,540,099 | -0.23(-0.44%) |
Oct 11, 2019 | 52.29 | 52.75 | 52.25 | 52.52 | 15,678,786 | +0.64(+1.24%) |
Oct 10, 2019 | 51.67 | 51.98 | 51.62 | 51.87 | 8,683,044 | -0.06(-0.12%) |
Oct 09, 2019 | 51.89 | 51.98 | 51.77 | 51.94 | 5,125,986 | +0.45(+0.87%) |
Oct 08, 2019 | 51.71 | 51.81 | 51.47 | 51.49 | 7,525,050 | -0.30(-0.59%) |
Oct 07, 2019 | 51.87 | 52.08 | 51.78 | 51.79 | 5,918,934 | -0.33(-0.63%) |
Oct 04, 2019 | 51.64 | 52.14 | 51.63 | 52.12 | 5,705,057 | +0.60(+1.16%) |
Oct 03, 2019 | 51.23 | 51.53 | 51.03 | 51.52 | 10,105,202 | +0.26(+0.50%) |
Oct 02, 2019 | 51.60 | 51.60 | 51.12 | 51.27 | 8,983,640 | -0.64(-1.24%) |
Oct 01, 2019 | 52.18 | 52.18 | 51.80 | 51.91 | 8,962,314 | -0.23(-0.44%) |
Sep 30, 2019 | 51.75 | 52.14 | 51.69 | 52.14 | 5,857,978 | +0.24(+0.46%) |
Sep 27, 2019 | 52.12 | 52.17 | 51.83 | 51.90 | 7,508,618 | -0.75(-1.43%) |
Sep 26, 2019 | 52.78 | 52.79 | 52.56 | 52.65 | 6,938,092 | +0.09(+0.17%) |
Sep 25, 2019 | 52.32 | 52.61 | 52.21 | 52.56 | 6,350,504 | +0.21(+0.40%) |
Sep 24, 2019 | 52.68 | 52.75 | 52.32 | 52.35 | 13,070,404 | +0.07(+0.14%) |
Sep 23, 2019 | 52.09 | 52.34 | 52.09 | 52.28 | 5,767,326 | -0.06(-0.11%) |
Sep 20, 2019 | 52.42 | 52.53 | 52.27 | 52.33 | 7,436,358 | -0.12(-0.23%) |
Sep 19, 2019 | 52.42 | 52.65 | 52.40 | 52.45 | 6,454,275 | +0.39(+0.74%) |
Sep 18, 2019 | 51.93 | 52.09 | 51.71 | 52.07 | 6,906,450 | -0.11(-0.21%) |
Sep 17, 2019 | 51.87 | 52.18 | 51.85 | 52.18 | 7,433,643 | +0.19(+0.37%) |
Sep 16, 2019 | 52.09 | 52.20 | 51.95 | 51.98 | 6,710,859 | -0.28(-0.53%) |
Sep 13, 2019 | 52.11 | 52.35 | 52.11 | 52.26 | 8,703,085 | +0.61(+1.17%) |
Sep 12, 2019 | 51.63 | 51.76 | 51.48 | 51.65 | 10,470,692 | +0.34(+0.66%) |
Sep 11, 2019 | 51.31 | 51.33 | 51.20 | 51.31 | 7,876,593 | +0.45(+0.89%) |
Sep 10, 2019 | 50.73 | 50.86 | 50.66 | 50.86 | 4,551,397 | +0.15(+0.29%) |
Sep 09, 2019 | 50.75 | 50.77 | 50.59 | 50.71 | 16,423,919 | +0.33(+0.66%) |
Sep 06, 2019 | 50.30 | 50.45 | 50.24 | 50.38 | 5,750,763 | +0.17(+0.35%) |
Sep 05, 2019 | 50.14 | 50.36 | 50.14 | 50.21 | 5,853,172 | +0.36(+0.72%) |
Sep 04, 2019 | 49.76 | 49.89 | 49.70 | 49.85 | 3,901,549 | +0.28(+0.56%) |
Sep 03, 2019 | 49.50 | 49.60 | 49.47 | 49.57 | 6,716,675 | +0.03(+0.06%) |
Aug 30, 2019 | 49.67 | 49.69 | 49.39 | 49.55 | 7,585,775 | +0.16(+0.32%) |
Aug 29, 2019 | 49.47 | 49.47 | 49.23 | 49.39 | 3,615,726 | +0.35(+0.71%) |
Aug 28, 2019 | 49.00 | 49.19 | 48.91 | 49.04 | 4,046,080 | -0.02(-0.04%) |
Aug 27, 2019 | 49.27 | 49.30 | 49.03 | 49.06 | 5,047,466 | -0.16(-0.32%) |
Aug 26, 2019 | 49.34 | 49.35 | 49.08 | 49.22 | 6,421,826 | +0.71(+1.46%) |
Aug 23, 2019 | 48.92 | 49.21 | 48.47 | 48.51 | 15,375,054 | -0.55(-1.12%) |
Aug 22, 2019 | 49.15 | 49.19 | 48.88 | 49.06 | 5,026,825 | -0.07(-0.15%) |
Aug 21, 2019 | 49.21 | 49.29 | 49.11 | 49.13 | 7,694,085 | +0.17(+0.34%) |
Aug 20, 2019 | 49.14 | 49.14 | 48.94 | 48.97 | 4,788,820 | -0.10(-0.21%) |
Aug 19, 2019 | 49.17 | 49.23 | 49.07 | 49.07 | 4,027,576 | -0.01(-0.02%) |
Aug 16, 2019 | 48.79 | 49.12 | 48.76 | 49.08 | 6,363,232 | +0.51(+1.04%) |
Aug 15, 2019 | 48.67 | 48.74 | 48.42 | 48.57 | 6,622,453 | +0.46(+0.96%) |
Aug 14, 2019 | 48.50 | 48.54 | 48.09 | 48.11 | 10,953,067 | -1.19(-2.42%) |
Aug 13, 2019 | 48.89 | 49.42 | 48.82 | 49.31 | 9,944,713 | +0.54(+1.11%) |
Aug 12, 2019 | 49.07 | 49.11 | 48.68 | 48.77 | 6,196,491 | -0.46(-0.93%) |
Aug 09, 2019 | 49.49 | 49.53 | 49.06 | 49.23 | 7,656,185 | -0.52(-1.05%) |
Aug 08, 2019 | 49.26 | 49.78 | 49.22 | 49.75 | 11,617,956 | +0.35(+0.71%) |
Aug 07, 2019 | 48.99 | 49.46 | 48.78 | 49.40 | 10,163,213 | +0.34(+0.69%) |
Aug 06, 2019 | 48.94 | 49.08 | 48.62 | 49.06 | 10,498,427 | +0.62(+1.27%) |
Aug 05, 2019 | 49.06 | 49.10 | 48.25 | 48.44 | 9,775,185 | -1.23(-2.48%) |
Aug 02, 2019 | 49.84 | 49.87 | 49.41 | 49.68 | 12,365,600 | -0.26(-0.52%) |
Aug 01, 2019 | 50.15 | 50.59 | 49.73 | 49.93 | 17,932,844 | -0.01(-0.02%) |
Jul 31, 2019 | 50.15 | 50.32 | 49.57 | 49.94 | 9,650,134 | -0.04(-0.07%) |
Jul 30, 2019 | 50.09 | 50.12 | 49.94 | 49.98 | 5,949,699 | -0.32(-0.64%) |
Jul 29, 2019 | 50.33 | 50.35 | 50.24 | 50.30 | 2,702,602 | -0.06(-0.13%) |
Jul 26, 2019 | 50.29 | 50.43 | 50.27 | 50.37 | 3,662,079 | +0.13(+0.26%) |
Jul 25, 2019 | 50.57 | 50.57 | 50.19 | 50.24 | 6,276,635 | -0.54(-1.07%) |
Jul 24, 2019 | 50.68 | 50.81 | 50.66 | 50.78 | 5,202,416 | +0.06(+0.13%) |
Jul 23, 2019 | 50.71 | 50.74 | 50.59 | 50.71 | 3,946,863 | +0.40(+0.80%) |
Jul 22, 2019 | 50.30 | 50.36 | 50.21 | 50.31 | 3,010,644 | +0.07(+0.15%) |
Jul 19, 2019 | 50.39 | 50.45 | 50.24 | 50.24 | 3,874,833 | +0.13(+0.26%) |
Jul 18, 2019 | 49.62 | 50.11 | 49.58 | 50.11 | 4,898,977 | -0.13(-0.26%) |
Jul 17, 2019 | 50.30 | 50.36 | 50.23 | 50.24 | 2,455,739 | -0.05(-0.09%) |
Jul 16, 2019 | 50.32 | 50.37 | 50.22 | 50.28 | 4,738,968 | -0.38(-0.74%) |
Jul 15, 2019 | 50.73 | 50.73 | 50.59 | 50.66 | 3,261,750 | +0.04(+0.07%) |
Jul 12, 2019 | 50.55 | 50.67 | 50.49 | 50.62 | 3,308,941 | +0.02(+0.04%) |
Jul 11, 2019 | 50.66 | 50.66 | 50.47 | 50.60 | 3,692,676 | +0.09(+0.18%) |
Jul 10, 2019 | 50.57 | 50.64 | 50.44 | 50.51 | 5,586,110 | +0.30(+0.60%) |
Jul 09, 2019 | 50.18 | 50.27 | 50.15 | 50.21 | 4,979,039 | -0.45(-0.89%) |
Jul 08, 2019 | 50.66 | 50.71 | 50.59 | 50.66 | 4,260,320 | -0.29(-0.58%) |
Jul 05, 2019 | 50.87 | 50.96 | 50.61 | 50.95 | 4,083,560 | -0.22(-0.43%) |
Jul 03, 2019 | 51.10 | 51.20 | 51.03 | 51.17 | 3,398,396 | +0.15(+0.29%) |
Jul 02, 2019 | 50.98 | 51.09 | 50.93 | 51.03 | 7,588,431 | +0.16(+0.31%) |
Jul 01, 2019 | 51.07 | 51.08 | 50.72 | 50.87 | 8,460,320 | +0.72(+1.43%) |
Jun 28, 2019 | 50.25 | 50.27 | 50.12 | 50.15 | 8,292,596 | +0.20(+0.40%) |
Jun 27, 2019 | 49.95 | 50.08 | 49.94 | 49.95 | 3,160,342 | +0.20(+0.41%) |
Jun 26, 2019 | 49.92 | 49.94 | 49.73 | 49.75 | 3,405,686 | -0.07(-0.15%) |
Jun 25, 2019 | 50.14 | 50.19 | 49.82 | 49.82 | 4,960,001 | -0.22(-0.44%) |
Jun 24, 2019 | 50.03 | 50.08 | 49.95 | 50.04 | 5,039,479 | +0.00(+0.00%) |
Jun 21, 2019 | 50.07 | 50.21 | 50.03 | 50.04 | 5,998,667 | -0.50(-0.98%) |
Jun 20, 2019 | 50.61 | 50.64 | 50.27 | 50.54 | 6,367,479 | +0.49(+0.97%) |
Jun 19, 2019 | 49.84 | 50.11 | 49.77 | 50.05 | 8,055,104 | +0.44(+0.89%) |
Jun 18, 2019 | 49.26 | 49.64 | 49.26 | 49.61 | 8,508,414 | +0.29(+0.60%) |
Jun 17, 2019 | 49.30 | 49.37 | 49.27 | 49.32 | 4,480,652 | +0.14(+0.29%) |
Jun 14, 2019 | 49.20 | 49.22 | 49.09 | 49.17 | 5,276,781 | -0.13(-0.26%) |
Jun 13, 2019 | 49.43 | 49.46 | 49.15 | 49.30 | 4,843,111 | -0.05(-0.11%) |
Jun 12, 2019 | 49.63 | 49.69 | 49.34 | 49.36 | 6,100,443 | -0.56(-1.11%) |
Jun 11, 2019 | 50.05 | 50.07 | 49.85 | 49.91 | 3,906,005 | +0.16(+0.33%) |
Jun 10, 2019 | 49.74 | 49.87 | 49.71 | 49.75 | 3,148,251 | +0.23(+0.46%) |
Jun 07, 2019 | 49.26 | 49.55 | 49.23 | 49.52 | 6,904,368 | +0.59(+1.21%) |
Jun 06, 2019 | 48.92 | 49.02 | 48.83 | 48.93 | 5,504,370 | +0.05(+0.11%) |
Jun 05, 2019 | 49.07 | 49.09 | 48.76 | 48.87 | 5,583,148 | +0.03(+0.06%) |
Jun 04, 2019 | 48.36 | 48.88 | 48.29 | 48.85 | 8,925,526 | +0.56(+1.15%) |