Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.12 | 56.02 | 54.47 | 55.86 | 1,578,628 | +0.99(+1.81%) |
Mar 30, 2020 | 56.41 | 56.95 | 54.73 | 54.87 | 2,158,259 | -1.79(-3.17%) |
Mar 27, 2020 | 56.42 | 57.09 | 54.98 | 56.67 | 2,901,038 | +2.04(+3.74%) |
Mar 26, 2020 | 57.53 | 57.57 | 54.35 | 54.62 | 3,060,493 | -3.60(-6.18%) |
Mar 25, 2020 | 58.57 | 60.02 | 55.78 | 58.22 | 3,019,017 | -1.48(-2.49%) |
Mar 24, 2020 | 63.54 | 63.54 | 59.50 | 59.71 | 2,179,284 | -7.48(-11.13%) |
Mar 23, 2020 | 65.69 | 68.59 | 65.42 | 67.18 | 2,505,161 | +2.03(+3.12%) |
Mar 20, 2020 | 61.59 | 65.45 | 61.00 | 65.15 | 2,825,701 | +2.76(+4.42%) |
Mar 19, 2020 | 63.49 | 65.30 | 61.28 | 62.40 | 1,923,899 | -0.50(-0.79%) |
Mar 18, 2020 | 63.15 | 65.72 | 61.36 | 62.89 | 2,970,655 | +3.75(+6.34%) |
Mar 17, 2020 | 61.05 | 63.45 | 58.84 | 59.14 | 2,251,937 | -3.33(-5.33%) |
Mar 16, 2020 | 61.79 | 62.71 | 58.69 | 62.47 | 2,178,728 | +7.02(+12.66%) |
Mar 13, 2020 | 57.46 | 60.79 | 55.25 | 55.45 | 1,829,708 | -5.59(-9.16%) |
Mar 12, 2020 | 59.74 | 61.15 | 57.13 | 61.04 | 3,029,249 | +5.56(+10.02%) |
Mar 11, 2020 | 53.89 | 55.98 | 53.63 | 55.48 | 1,770,435 | +2.99(+5.69%) |
Mar 10, 2020 | 53.13 | 55.53 | 52.46 | 52.49 | 1,403,814 | -2.70(-4.89%) |
Mar 09, 2020 | 55.16 | 55.99 | 53.54 | 55.19 | 1,337,557 | +4.03(+7.87%) |
Mar 06, 2020 | 52.22 | 52.43 | 50.94 | 51.17 | 2,676,108 | +0.46(+0.90%) |
Mar 05, 2020 | 50.30 | 51.01 | 49.76 | 50.71 | 2,582,564 | +1.76(+3.59%) |
Mar 04, 2020 | 50.04 | 50.51 | 48.92 | 48.96 | 2,303,212 | -2.28(-4.45%) |
Mar 03, 2020 | 49.64 | 51.63 | 49.06 | 51.24 | 2,667,441 | +1.44(+2.89%) |
Mar 02, 2020 | 51.93 | 52.48 | 49.78 | 49.79 | 2,255,825 | -2.55(-4.87%) |
Feb 28, 2020 | 53.25 | 53.89 | 52.28 | 52.34 | 4,986,254 | +0.58(+1.12%) |
Feb 27, 2020 | 50.45 | 51.76 | 49.89 | 51.76 | 5,157,807 | +2.23(+4.51%) |
Feb 26, 2020 | 49.09 | 49.68 | 48.51 | 49.53 | 2,338,377 | +0.20(+0.41%) |
Feb 25, 2020 | 47.58 | 49.46 | 47.51 | 49.33 | 1,885,322 | +1.51(+3.15%) |
Feb 24, 2020 | 47.71 | 47.91 | 47.30 | 47.82 | 1,282,549 | +1.61(+3.49%) |
Feb 21, 2020 | 46.04 | 46.33 | 46.00 | 46.21 | 380,534 | +0.37(+0.81%) |
Feb 20, 2020 | 45.70 | 46.24 | 45.61 | 45.84 | 388,586 | +0.22(+0.48%) |
Feb 19, 2020 | 45.66 | 45.73 | 45.53 | 45.62 | 84,866 | -0.20(-0.44%) |
Feb 18, 2020 | 45.78 | 45.99 | 45.65 | 45.82 | 209,545 | +0.26(+0.57%) |
Feb 14, 2020 | 45.48 | 45.71 | 45.46 | 45.56 | 225,699 | +0.06(+0.13%) |
Feb 13, 2020 | 45.58 | 45.64 | 45.35 | 45.50 | 289,047 | +0.13(+0.29%) |
Feb 12, 2020 | 45.52 | 45.54 | 45.34 | 45.37 | 168,858 | -0.42(-0.92%) |
Feb 11, 2020 | 45.57 | 45.88 | 45.55 | 45.79 | 192,492 | +0.01(+0.02%) |
Feb 10, 2020 | 46.23 | 46.23 | 45.78 | 45.78 | 246,845 | -0.28(-0.60%) |
Feb 07, 2020 | 45.80 | 46.13 | 45.80 | 46.06 | 402,548 | +0.39(+0.86%) |
Feb 06, 2020 | 45.61 | 45.86 | 45.59 | 45.66 | 463,720 | -0.13(-0.29%) |
Feb 05, 2020 | 46.11 | 46.26 | 45.77 | 45.80 | 368,766 | -0.76(-1.64%) |
Feb 04, 2020 | 46.62 | 46.68 | 46.42 | 46.56 | 387,723 | -0.68(-1.43%) |
Feb 03, 2020 | 47.30 | 47.30 | 46.87 | 47.24 | 460,590 | -0.26(-0.54%) |
Jan 31, 2020 | 46.77 | 47.63 | 46.72 | 47.50 | 882,881 | +0.99(+2.13%) |
Jan 30, 2020 | 46.97 | 47.10 | 46.48 | 46.50 | 538,666 | -0.20(-0.43%) |
Jan 29, 2020 | 46.43 | 46.71 | 46.39 | 46.70 | 342,772 | +0.00(+0.00%) |
Jan 28, 2020 | 46.87 | 46.95 | 46.56 | 46.70 | 376,194 | -0.31(-0.67%) |
Jan 27, 2020 | 47.10 | 47.14 | 46.81 | 47.02 | 490,404 | +0.71(+1.52%) |
Jan 24, 2020 | 45.86 | 46.52 | 45.84 | 46.31 | 532,433 | +0.29(+0.62%) |
Jan 23, 2020 | 46.13 | 46.33 | 45.97 | 46.03 | 290,871 | +0.05(+0.10%) |
Jan 22, 2020 | 45.88 | 46.00 | 45.78 | 45.98 | 258,007 | +0.01(+0.02%) |
Jan 21, 2020 | 45.84 | 46.03 | 45.74 | 45.97 | 295,536 | +0.24(+0.52%) |
Jan 17, 2020 | 45.69 | 45.81 | 45.69 | 45.73 | 439,658 | -0.06(-0.13%) |
Jan 16, 2020 | 46.00 | 46.04 | 45.79 | 45.79 | 172,879 | -0.44(-0.95%) |
Jan 15, 2020 | 46.42 | 46.42 | 46.07 | 46.23 | 136,310 | -0.14(-0.31%) |
Jan 14, 2020 | 46.45 | 46.46 | 46.19 | 46.37 | 223,293 | -0.05(-0.10%) |
Jan 13, 2020 | 46.46 | 46.55 | 46.42 | 46.42 | 199,208 | -0.11(-0.25%) |
Jan 10, 2020 | 46.28 | 46.61 | 46.25 | 46.53 | 194,984 | +0.20(+0.43%) |
Jan 09, 2020 | 46.43 | 46.50 | 46.28 | 46.33 | 286,262 | -0.35(-0.76%) |
Jan 08, 2020 | 47.02 | 47.04 | 46.48 | 46.69 | 349,604 | -0.24(-0.51%) |
Jan 07, 2020 | 46.84 | 46.96 | 46.79 | 46.92 | 69,376 | +0.19(+0.41%) |
Jan 06, 2020 | 47.19 | 47.19 | 46.73 | 46.73 | 192,088 | -0.13(-0.28%) |
Jan 03, 2020 | 47.00 | 47.02 | 46.72 | 46.87 | 302,330 | +0.39(+0.84%) |
Jan 02, 2020 | 46.84 | 46.87 | 46.47 | 46.48 | 316,512 | -0.57(-1.22%) |
Dec 31, 2019 | 47.24 | 47.30 | 47.01 | 47.05 | 337,868 | -0.07(-0.14%) |
Dec 30, 2019 | 46.81 | 47.20 | 46.81 | 47.11 | 427,737 | +0.30(+0.63%) |
Dec 27, 2019 | 46.77 | 46.89 | 46.74 | 46.82 | 194,774 | -0.06(-0.12%) |
Dec 26, 2019 | 46.98 | 47.01 | 46.88 | 46.88 | 503,062 | -0.16(-0.34%) |
Dec 24, 2019 | 46.93 | 47.06 | 46.93 | 47.04 | 91,726 | +0.06(+0.13%) |
Dec 23, 2019 | 46.97 | 47.00 | 46.92 | 46.98 | 337,091 | -0.15(-0.32%) |
Dec 20, 2019 | 47.09 | 47.14 | 47.00 | 47.13 | 350,002 | -0.13(-0.28%) |
Dec 19, 2019 | 47.40 | 47.40 | 47.24 | 47.26 | 468,703 | -0.19(-0.40%) |
Dec 18, 2019 | 47.33 | 47.45 | 47.33 | 47.45 | 301,863 | +0.04(+0.08%) |
Dec 17, 2019 | 47.47 | 47.50 | 47.32 | 47.41 | 227,137 | -0.07(-0.14%) |
Dec 16, 2019 | 47.47 | 47.49 | 47.30 | 47.48 | 240,567 | -0.14(-0.30%) |
Dec 13, 2019 | 47.66 | 47.82 | 47.39 | 47.62 | 610,953 | -0.04(-0.08%) |
Dec 12, 2019 | 48.08 | 48.12 | 47.51 | 47.66 | 675,891 | -0.36(-0.75%) |
Dec 11, 2019 | 48.10 | 48.21 | 48.02 | 48.02 | 316,489 | -0.05(-0.10%) |
Dec 10, 2019 | 48.03 | 48.22 | 47.96 | 48.07 | 351,560 | +0.06(+0.12%) |
Dec 09, 2019 | 47.90 | 48.03 | 47.86 | 48.01 | 293,308 | +0.16(+0.34%) |
Dec 06, 2019 | 48.04 | 48.08 | 47.82 | 47.85 | 252,855 | -0.59(-1.22%) |
Dec 05, 2019 | 48.35 | 48.64 | 48.35 | 48.44 | 144,251 | -0.06(-0.12%) |
Dec 04, 2019 | 48.47 | 48.56 | 48.37 | 48.50 | 145,351 | -0.28(-0.57%) |
Dec 03, 2019 | 48.77 | 49.08 | 48.74 | 48.77 | 472,459 | +0.51(+1.06%) |
Dec 02, 2019 | 47.74 | 48.29 | 47.73 | 48.26 | 371,026 | +0.48(+1.00%) |
Nov 29, 2019 | 47.77 | 47.83 | 47.71 | 47.79 | 93,467 | +0.14(+0.30%) |
Nov 27, 2019 | 47.65 | 47.79 | 47.64 | 47.64 | 123,010 | -0.10(-0.20%) |
Nov 26, 2019 | 47.73 | 47.85 | 47.69 | 47.74 | 165,972 | -0.07(-0.14%) |
Nov 25, 2019 | 48.00 | 48.02 | 47.80 | 47.80 | 206,316 | -0.35(-0.73%) |
Nov 22, 2019 | 48.25 | 48.32 | 48.14 | 48.16 | 127,952 | -0.20(-0.41%) |
Nov 21, 2019 | 48.22 | 48.43 | 48.22 | 48.36 | 73,042 | -0.07(-0.14%) |
Nov 20, 2019 | 48.18 | 48.50 | 48.14 | 48.42 | 136,358 | +0.36(+0.76%) |
Nov 19, 2019 | 47.79 | 48.13 | 47.79 | 48.06 | 171,877 | +0.16(+0.33%) |
Nov 18, 2019 | 47.98 | 48.00 | 47.88 | 47.90 | 156,291 | -0.06(-0.12%) |
Nov 15, 2019 | 48.15 | 48.19 | 47.96 | 47.96 | 228,253 | -0.38(-0.79%) |
Nov 14, 2019 | 48.39 | 48.52 | 48.32 | 48.34 | 170,560 | +0.00(+0.00%) |
Nov 13, 2019 | 48.69 | 48.69 | 48.31 | 48.34 | 236,098 | -0.16(-0.33%) |
Nov 12, 2019 | 48.48 | 48.60 | 48.37 | 48.50 | 299,802 | +0.00(+0.00%) |
Nov 11, 2019 | 48.76 | 48.80 | 48.46 | 48.50 | 148,812 | -0.04(-0.08%) |
Nov 08, 2019 | 48.46 | 48.69 | 48.46 | 48.54 | 202,179 | +0.04(+0.08%) |
Nov 07, 2019 | 48.61 | 48.61 | 48.35 | 48.50 | 522,621 | -0.41(-0.84%) |
Nov 06, 2019 | 48.89 | 49.04 | 48.84 | 48.91 | 327,029 | +0.02(+0.04%) |
Nov 05, 2019 | 48.84 | 48.95 | 48.78 | 48.89 | 408,003 | -0.08(-0.16%) |
Nov 04, 2019 | 48.91 | 49.04 | 48.86 | 48.96 | 382,486 | -0.22(-0.44%) |
Nov 01, 2019 | 49.44 | 49.46 | 49.16 | 49.18 | 326,766 | -0.49(-1.00%) |
Oct 31, 2019 | 49.46 | 49.92 | 49.46 | 49.68 | 221,610 | +0.25(+0.50%) |
Oct 30, 2019 | 49.60 | 49.77 | 49.39 | 49.43 | 161,170 | -0.17(-0.35%) |
Oct 29, 2019 | 49.66 | 49.69 | 49.47 | 49.60 | 214,768 | -0.02(-0.04%) |
Oct 28, 2019 | 49.62 | 49.71 | 49.45 | 49.62 | 166,447 | -0.24(-0.48%) |
Oct 25, 2019 | 50.19 | 50.19 | 49.73 | 49.86 | 346,427 | -0.27(-0.53%) |
Oct 24, 2019 | 49.95 | 50.29 | 49.92 | 50.12 | 116,630 | +0.07(+0.13%) |
Oct 23, 2019 | 50.07 | 50.22 | 49.94 | 50.06 | 162,930 | -0.06(-0.11%) |
Oct 22, 2019 | 50.02 | 50.13 | 49.84 | 50.12 | 157,566 | +0.07(+0.13%) |
Oct 21, 2019 | 50.09 | 50.21 | 50.03 | 50.05 | 107,681 | -0.12(-0.25%) |
Oct 18, 2019 | 49.80 | 50.17 | 49.73 | 50.17 | 305,213 | +0.49(+0.98%) |
Oct 17, 2019 | 49.61 | 49.80 | 49.54 | 49.69 | 188,782 | -0.03(-0.06%) |
Oct 16, 2019 | 49.75 | 49.85 | 49.65 | 49.72 | 199,631 | +0.03(+0.06%) |
Oct 15, 2019 | 49.90 | 49.94 | 49.52 | 49.69 | 317,377 | -0.45(-0.89%) |
Oct 14, 2019 | 50.18 | 50.21 | 49.98 | 50.13 | 429,198 | +0.05(+0.09%) |
Oct 11, 2019 | 50.14 | 50.18 | 49.72 | 50.09 | 767,607 | -0.57(-1.13%) |
Oct 10, 2019 | 51.02 | 51.04 | 50.49 | 50.66 | 354,954 | -0.34(-0.67%) |
Oct 09, 2019 | 50.97 | 51.16 | 50.82 | 51.00 | 601,262 | -0.30(-0.59%) |
Oct 08, 2019 | 51.12 | 51.37 | 50.85 | 51.30 | 518,119 | +0.56(+1.11%) |
Oct 07, 2019 | 50.70 | 50.81 | 50.39 | 50.74 | 303,085 | +0.21(+0.41%) |
Oct 04, 2019 | 51.08 | 51.11 | 50.51 | 50.53 | 378,494 | -0.70(-1.37%) |
Oct 03, 2019 | 51.57 | 52.16 | 51.24 | 51.24 | 792,202 | -0.28(-0.54%) |
Oct 02, 2019 | 50.87 | 51.69 | 50.86 | 51.51 | 559,754 | +0.96(+1.90%) |
Oct 01, 2019 | 49.78 | 50.58 | 49.69 | 50.55 | 371,053 | +0.66(+1.32%) |
Sep 30, 2019 | 50.01 | 50.01 | 49.77 | 49.90 | 400,526 | -0.20(-0.40%) |
Sep 27, 2019 | 49.83 | 50.29 | 49.74 | 50.10 | 213,533 | +0.15(+0.30%) |
Sep 26, 2019 | 49.73 | 50.11 | 49.73 | 49.94 | 179,809 | +0.16(+0.32%) |
Sep 25, 2019 | 50.03 | 50.19 | 49.69 | 49.78 | 294,837 | -0.31(-0.61%) |
Sep 24, 2019 | 49.62 | 50.28 | 49.61 | 50.09 | 459,568 | +0.27(+0.55%) |
Sep 23, 2019 | 50.02 | 50.06 | 49.72 | 49.81 | 171,372 | -0.04(-0.08%) |
Sep 20, 2019 | 49.46 | 49.87 | 49.38 | 49.85 | 649,438 | +0.29(+0.59%) |
Sep 19, 2019 | 49.38 | 49.60 | 49.23 | 49.56 | 220,345 | +0.12(+0.25%) |
Sep 18, 2019 | 49.58 | 49.89 | 49.43 | 49.44 | 338,189 | -0.06(-0.11%) |
Sep 17, 2019 | 49.67 | 49.72 | 49.49 | 49.49 | 164,897 | -0.07(-0.13%) |
Sep 16, 2019 | 49.52 | 49.63 | 49.39 | 49.56 | 220,435 | +0.25(+0.50%) |
Sep 13, 2019 | 49.26 | 49.33 | 49.20 | 49.31 | 364,715 | -0.05(-0.10%) |
Sep 12, 2019 | 49.29 | 49.51 | 49.16 | 49.36 | 500,983 | -0.11(-0.23%) |
Sep 11, 2019 | 49.83 | 49.90 | 49.46 | 49.47 | 235,128 | -0.40(-0.80%) |
Sep 10, 2019 | 50.11 | 50.22 | 49.87 | 49.87 | 277,788 | -0.13(-0.27%) |
Sep 09, 2019 | 49.99 | 50.14 | 49.88 | 50.00 | 243,871 | -0.06(-0.11%) |
Sep 06, 2019 | 50.11 | 50.25 | 49.96 | 50.06 | 601,210 | -0.15(-0.30%) |
Sep 05, 2019 | 50.35 | 50.37 | 49.99 | 50.21 | 700,231 | -0.69(-1.36%) |
Sep 04, 2019 | 50.96 | 51.13 | 50.89 | 50.90 | 182,028 | -0.48(-0.93%) |
Sep 03, 2019 | 51.28 | 51.65 | 51.25 | 51.38 | 414,082 | +0.50(+0.98%) |
Aug 30, 2019 | 50.68 | 51.05 | 50.63 | 50.89 | 624,849 | -0.04(-0.07%) |
Aug 29, 2019 | 51.09 | 51.28 | 50.84 | 50.92 | 438,416 | -0.65(-1.27%) |
Aug 28, 2019 | 52.28 | 52.40 | 51.58 | 51.58 | 453,763 | -0.54(-1.04%) |
Aug 27, 2019 | 51.57 | 52.21 | 51.56 | 52.12 | 714,000 | +0.26(+0.49%) |
Aug 26, 2019 | 51.87 | 52.24 | 51.77 | 51.86 | 475,646 | -0.56(-1.07%) |
Aug 23, 2019 | 51.47 | 52.66 | 51.08 | 52.42 | 839,078 | +1.21(+2.37%) |
Aug 22, 2019 | 51.18 | 51.49 | 50.94 | 51.21 | 459,417 | -0.09(-0.17%) |
Aug 21, 2019 | 51.32 | 51.38 | 51.16 | 51.29 | 224,114 | -0.45(-0.88%) |
Aug 20, 2019 | 51.47 | 51.79 | 51.38 | 51.75 | 209,749 | +0.32(+0.63%) |
Aug 19, 2019 | 51.27 | 51.51 | 51.25 | 51.43 | 259,519 | -0.48(-0.93%) |
Aug 16, 2019 | 52.22 | 52.32 | 51.84 | 51.91 | 429,195 | -0.64(-1.23%) |
Aug 15, 2019 | 52.55 | 53.05 | 52.44 | 52.55 | 552,048 | -0.24(-0.45%) |
Aug 14, 2019 | 52.02 | 52.79 | 51.91 | 52.79 | 731,758 | +1.56(+3.05%) |
Aug 13, 2019 | 52.08 | 52.12 | 50.94 | 51.23 | 529,774 | -0.76(-1.46%) |
Aug 12, 2019 | 51.59 | 52.13 | 51.44 | 51.98 | 395,434 | +0.77(+1.50%) |
Aug 09, 2019 | 51.19 | 51.60 | 50.99 | 51.22 | 831,374 | +0.17(+0.33%) |
Aug 08, 2019 | 51.57 | 51.73 | 51.05 | 51.05 | 482,498 | -0.81(-1.55%) |
Aug 07, 2019 | 52.41 | 52.97 | 51.70 | 51.85 | 853,907 | +0.09(+0.16%) |
Aug 06, 2019 | 52.09 | 52.43 | 51.77 | 51.77 | 1,135,824 | -0.66(-1.27%) |
Aug 05, 2019 | 51.66 | 52.80 | 51.65 | 52.43 | 1,068,131 | +1.50(+2.94%) |
Aug 02, 2019 | 50.89 | 51.39 | 50.77 | 50.93 | 973,841 | +0.20(+0.39%) |
Aug 01, 2019 | 50.18 | 50.81 | 49.63 | 50.73 | 1,008,279 | +0.49(+0.98%) |
Jul 31, 2019 | 49.54 | 50.46 | 49.46 | 50.24 | 638,444 | +0.64(+1.30%) |
Jul 30, 2019 | 49.76 | 49.81 | 49.55 | 49.60 | 136,920 | +0.06(+0.11%) |
Jul 29, 2019 | 49.60 | 49.62 | 49.46 | 49.54 | 84,899 | -0.06(-0.11%) |
Jul 26, 2019 | 49.61 | 49.73 | 49.56 | 49.60 | 181,513 | -0.07(-0.13%) |
Jul 25, 2019 | 49.45 | 49.82 | 49.45 | 49.66 | 272,391 | +0.24(+0.48%) |
Jul 24, 2019 | 49.47 | 49.56 | 49.41 | 49.43 | 263,030 | +0.12(+0.25%) |
Jul 23, 2019 | 49.42 | 49.55 | 49.26 | 49.30 | 350,473 | -0.31(-0.63%) |
Jul 22, 2019 | 49.58 | 49.76 | 49.52 | 49.62 | 146,356 | -0.04(-0.08%) |
Jul 19, 2019 | 49.32 | 49.66 | 49.32 | 49.65 | 182,885 | +0.12(+0.25%) |
Jul 18, 2019 | 49.63 | 49.78 | 49.44 | 49.53 | 275,934 | +0.03(+0.06%) |
Jul 17, 2019 | 49.35 | 49.52 | 49.29 | 49.50 | 282,303 | +0.19(+0.38%) |
Jul 16, 2019 | 49.27 | 49.38 | 49.19 | 49.31 | 292,881 | +0.07(+0.13%) |
Jul 15, 2019 | 49.27 | 49.37 | 49.25 | 49.25 | 178,683 | -0.05(-0.10%) |
Jul 12, 2019 | 49.63 | 49.63 | 49.29 | 49.29 | 439,642 | -0.44(-0.88%) |
Jul 11, 2019 | 49.97 | 50.04 | 49.73 | 49.73 | 445,488 | -0.43(-0.85%) |
Jul 10, 2019 | 50.08 | 50.23 | 49.92 | 50.16 | 517,297 | -0.13(-0.26%) |
Jul 09, 2019 | 50.52 | 50.52 | 50.24 | 50.29 | 220,211 | +0.05(+0.09%) |
Jul 08, 2019 | 50.25 | 50.35 | 50.18 | 50.24 | 208,698 | +0.22(+0.44%) |
Jul 05, 2019 | 50.14 | 50.37 | 49.98 | 50.02 | 323,664 | +0.09(+0.17%) |
Jul 03, 2019 | 50.20 | 50.20 | 49.94 | 49.94 | 191,644 | -0.37(-0.73%) |
Jul 02, 2019 | 50.44 | 50.58 | 50.31 | 50.31 | 437,779 | -0.09(-0.19%) |
Jul 01, 2019 | 50.12 | 50.60 | 50.08 | 50.40 | 406,687 | -0.27(-0.54%) |
Jun 28, 2019 | 50.61 | 50.78 | 50.55 | 50.68 | 255,490 | -0.09(-0.19%) |
Jun 27, 2019 | 50.72 | 50.88 | 50.62 | 50.77 | 331,046 | +0.04(+0.07%) |
Jun 26, 2019 | 50.55 | 50.73 | 50.50 | 50.73 | 217,894 | +0.03(+0.06%) |
Jun 25, 2019 | 50.32 | 50.74 | 50.32 | 50.71 | 537,948 | +0.37(+0.73%) |
Jun 24, 2019 | 50.32 | 50.37 | 50.22 | 50.34 | 253,797 | -0.01(-0.02%) |
Jun 21, 2019 | 50.34 | 50.40 | 50.02 | 50.35 | 568,155 | +0.08(+0.15%) |
Jun 20, 2019 | 50.27 | 50.69 | 50.21 | 50.27 | 689,733 | -0.49(-0.97%) |
Jun 19, 2019 | 50.78 | 50.92 | 50.63 | 50.76 | 850,805 | -0.07(-0.13%) |
Jun 18, 2019 | 51.20 | 51.26 | 50.69 | 50.83 | 1,156,512 | -0.69(-1.34%) |
Jun 17, 2019 | 51.51 | 51.63 | 51.42 | 51.52 | 307,360 | -0.02(-0.04%) |
Jun 14, 2019 | 51.59 | 51.75 | 51.42 | 51.54 | 469,664 | +0.04(+0.07%) |
Jun 13, 2019 | 51.53 | 51.75 | 51.45 | 51.50 | 293,445 | -0.21(-0.40%) |
Jun 12, 2019 | 51.65 | 51.80 | 51.56 | 51.71 | 369,643 | +0.08(+0.16%) |
Jun 11, 2019 | 51.26 | 51.73 | 51.24 | 51.62 | 652,230 | +0.01(+0.02%) |
Jun 10, 2019 | 51.42 | 51.61 | 51.30 | 51.61 | 939,645 | -0.14(-0.28%) |
Jun 07, 2019 | 52.09 | 52.11 | 51.57 | 51.75 | 1,109,276 | -0.50(-0.96%) |
Jun 06, 2019 | 52.56 | 52.69 | 52.11 | 52.25 | 711,763 | -0.37(-0.70%) |
Jun 05, 2019 | 52.72 | 52.95 | 52.62 | 52.62 | 910,591 | -0.44(-0.84%) |
Jun 04, 2019 | 53.70 | 53.75 | 53.07 | 53.07 | 708,433 | -1.16(-2.14%) |
Jun 03, 2019 | 54.24 | 54.51 | 53.95 | 54.23 | 1,256,249 | +0.03(+0.05%) |
May 31, 2019 | 54.02 | 54.23 | 53.85 | 54.20 | 1,041,636 | +0.74(+1.38%) |
May 30, 2019 | 53.47 | 53.68 | 53.36 | 53.46 | 771,241 | -0.08(-0.14%) |
May 29, 2019 | 53.41 | 53.94 | 53.37 | 53.54 | 949,956 | +0.48(+0.91%) |
May 28, 2019 | 52.53 | 53.06 | 52.33 | 53.06 | 364,700 | +0.46(+0.88%) |
May 24, 2019 | 52.55 | 52.78 | 52.43 | 52.59 | 515,994 | -0.22(-0.41%) |
May 23, 2019 | 52.69 | 53.12 | 52.69 | 52.81 | 612,980 | +0.59(+1.14%) |
May 22, 2019 | 52.15 | 52.25 | 52.00 | 52.22 | 525,189 | +0.23(+0.44%) |
May 21, 2019 | 52.07 | 52.20 | 51.96 | 51.99 | 322,004 | -0.41(-0.77%) |
May 20, 2019 | 52.51 | 52.63 | 52.25 | 52.40 | 437,867 | +0.18(+0.34%) |
May 17, 2019 | 52.45 | 52.49 | 51.86 | 52.22 | 578,651 | +0.18(+0.34%) |
May 16, 2019 | 52.23 | 52.28 | 51.83 | 52.04 | 538,683 | -0.42(-0.81%) |
May 15, 2019 | 53.02 | 53.12 | 52.32 | 52.46 | 668,861 | -0.25(-0.48%) |
May 14, 2019 | 52.97 | 53.01 | 52.40 | 52.72 | 700,319 | -0.43(-0.82%) |
May 13, 2019 | 52.92 | 53.34 | 52.73 | 53.15 | 1,031,900 | +1.28(+2.47%) |
May 10, 2019 | 52.34 | 52.85 | 51.76 | 51.87 | 1,080,015 | -0.30(-0.58%) |
May 09, 2019 | 52.32 | 52.75 | 52.03 | 52.17 | 1,070,791 | +0.25(+0.47%) |
May 08, 2019 | 51.99 | 52.08 | 51.62 | 51.92 | 553,104 | +0.00(+0.00%) |
May 07, 2019 | 51.44 | 52.25 | 51.36 | 51.92 | 553,101 | +0.92(+1.81%) |
May 06, 2019 | 51.77 | 51.79 | 50.92 | 51.00 | 339,617 | +0.12(+0.24%) |
May 03, 2019 | 50.95 | 51.13 | 50.81 | 50.88 | 329,188 | -0.37(-0.72%) |
May 02, 2019 | 51.10 | 51.48 | 50.95 | 51.25 | 697,250 | +0.24(+0.46%) |
May 01, 2019 | 50.55 | 51.01 | 50.49 | 51.01 | 410,825 | +0.33(+0.65%) |
Apr 30, 2019 | 50.65 | 51.01 | 50.63 | 50.68 | 273,934 | -0.07(-0.13%) |
Apr 29, 2019 | 50.75 | 50.79 | 50.65 | 50.75 | 251,388 | -0.03(-0.06%) |
Apr 26, 2019 | 50.92 | 51.04 | 50.75 | 50.77 | 331,627 | -0.10(-0.20%) |
Apr 25, 2019 | 50.93 | 51.18 | 50.76 | 50.88 | 298,207 | +0.27(+0.54%) |
Apr 24, 2019 | 50.52 | 50.65 | 50.48 | 50.60 | 308,277 | +0.07(+0.13%) |
Apr 23, 2019 | 50.72 | 50.77 | 50.44 | 50.54 | 334,997 | -0.25(-0.48%) |
Apr 22, 2019 | 50.85 | 50.89 | 50.71 | 50.78 | 192,854 | +0.08(+0.17%) |
Apr 18, 2019 | 50.78 | 50.90 | 50.60 | 50.70 | 652,228 | -0.21(-0.41%) |
Apr 17, 2019 | 50.76 | 51.00 | 50.76 | 50.91 | 394,668 | +0.06(+0.11%) |
Apr 16, 2019 | 50.76 | 50.99 | 50.73 | 50.85 | 391,935 | -0.16(-0.31%) |
Apr 15, 2019 | 50.97 | 51.13 | 50.94 | 51.01 | 225,157 | +0.08(+0.15%) |
Apr 12, 2019 | 51.00 | 51.15 | 50.90 | 50.93 | 442,523 | -0.54(-1.04%) |
Apr 11, 2019 | 51.35 | 51.62 | 51.31 | 51.47 | 264,209 | +0.07(+0.13%) |
Apr 10, 2019 | 51.36 | 51.53 | 51.33 | 51.41 | 240,320 | -0.01(-0.02%) |
Apr 09, 2019 | 51.34 | 51.54 | 51.31 | 51.42 | 352,752 | +0.34(+0.66%) |
Apr 08, 2019 | 51.17 | 51.25 | 51.06 | 51.08 | 484,821 | +0.15(+0.30%) |
Apr 05, 2019 | 50.83 | 51.01 | 50.77 | 50.92 | 550,132 | -0.05(-0.09%) |
Apr 04, 2019 | 51.26 | 51.29 | 50.94 | 50.97 | 385,813 | -0.32(-0.63%) |
Apr 03, 2019 | 51.19 | 51.45 | 51.17 | 51.29 | 502,344 | -0.07(-0.13%) |
Apr 02, 2019 | 51.28 | 51.47 | 51.28 | 51.36 | 264,849 | +0.15(+0.29%) |