Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.71 | 48.80 | 48.24 | 48.51 | 9,707,105 | -1.41(-2.82%) |
Apr 29, 2020 | 49.98 | 50.29 | 49.84 | 49.91 | 6,217,787 | +0.86(+1.76%) |
Apr 28, 2020 | 49.43 | 49.48 | 48.97 | 49.05 | 9,995,050 | +0.70(+1.45%) |
Apr 27, 2020 | 48.26 | 48.44 | 48.15 | 48.35 | 8,923,939 | +0.66(+1.38%) |
Apr 24, 2020 | 47.59 | 47.81 | 47.38 | 47.69 | 6,937,325 | +0.37(+0.77%) |
Apr 23, 2020 | 47.58 | 48.09 | 47.33 | 47.33 | 13,125,206 | +0.07(+0.14%) |
Apr 22, 2020 | 47.17 | 47.34 | 46.94 | 47.26 | 9,062,737 | +0.81(+1.73%) |
Apr 21, 2020 | 46.84 | 46.97 | 46.34 | 46.45 | 11,181,989 | -0.44(-0.94%) |
Apr 20, 2020 | 47.18 | 47.54 | 46.88 | 46.89 | 5,480,089 | -0.73(-1.53%) |
Apr 17, 2020 | 47.66 | 47.78 | 47.18 | 47.63 | 7,005,405 | +0.63(+1.34%) |
Apr 16, 2020 | 46.91 | 47.17 | 46.72 | 47.00 | 11,206,899 | -0.40(-0.85%) |
Apr 15, 2020 | 47.33 | 47.65 | 47.18 | 47.40 | 6,754,455 | -0.48(-1.00%) |
Apr 14, 2020 | 47.85 | 48.25 | 47.77 | 47.88 | 8,259,367 | +0.86(+1.83%) |
Apr 13, 2020 | 46.99 | 47.09 | 46.68 | 47.02 | 4,284,078 | -0.20(-0.42%) |
Apr 09, 2020 | 47.03 | 47.54 | 46.90 | 47.21 | 7,492,422 | +0.61(+1.31%) |
Apr 08, 2020 | 46.53 | 46.82 | 46.10 | 46.60 | 7,137,028 | -0.11(-0.24%) |
Apr 07, 2020 | 48.44 | 48.50 | 46.59 | 46.72 | 11,068,854 | +0.50(+1.07%) |
Apr 06, 2020 | 45.39 | 46.28 | 45.27 | 46.22 | 10,062,751 | +2.58(+5.91%) |
Apr 03, 2020 | 43.92 | 44.01 | 43.45 | 43.64 | 7,395,531 | -1.00(-2.25%) |
Apr 02, 2020 | 43.89 | 44.72 | 43.81 | 44.65 | 11,041,227 | +0.56(+1.28%) |
Apr 01, 2020 | 44.16 | 44.84 | 44.05 | 44.08 | 11,216,854 | -2.20(-4.76%) |
Mar 31, 2020 | 45.73 | 46.70 | 45.67 | 46.28 | 15,655,150 | -1.31(-2.76%) |
Mar 30, 2020 | 47.09 | 47.65 | 46.88 | 47.60 | 7,882,170 | +0.57(+1.22%) |
Mar 27, 2020 | 46.88 | 47.63 | 46.63 | 47.03 | 12,653,480 | -0.06(-0.12%) |
Mar 26, 2020 | 45.91 | 47.14 | 45.91 | 47.08 | 17,389,436 | +1.50(+3.29%) |
Mar 25, 2020 | 44.76 | 46.03 | 43.98 | 45.58 | 14,441,964 | +0.84(+1.89%) |
Mar 24, 2020 | 44.94 | 45.17 | 44.40 | 44.74 | 18,584,302 | +2.91(+6.94%) |
Mar 23, 2020 | 42.45 | 42.48 | 41.36 | 41.83 | 13,340,843 | -0.44(-1.04%) |
Mar 20, 2020 | 43.29 | 44.06 | 42.22 | 42.27 | 16,864,300 | +0.10(+0.24%) |
Mar 19, 2020 | 42.33 | 43.42 | 41.87 | 42.17 | 15,558,154 | +0.58(+1.40%) |
Mar 18, 2020 | 41.07 | 42.41 | 40.64 | 41.59 | 17,823,756 | -0.90(-2.12%) |
Mar 17, 2020 | 41.59 | 42.80 | 41.03 | 42.49 | 17,027,058 | +1.99(+4.91%) |
Mar 16, 2020 | 40.04 | 41.60 | 38.99 | 40.50 | 9,807,750 | -2.86(-6.59%) |
Mar 13, 2020 | 43.87 | 43.96 | 41.38 | 43.36 | 12,368,355 | +1.38(+3.28%) |
Mar 12, 2020 | 43.09 | 43.40 | 40.93 | 41.98 | 22,792,896 | -4.56(-9.80%) |
Mar 11, 2020 | 47.24 | 47.48 | 46.38 | 46.55 | 12,437,474 | -1.63(-3.38%) |
Mar 10, 2020 | 48.27 | 48.42 | 46.88 | 48.18 | 25,051,962 | +1.40(+2.98%) |
Mar 09, 2020 | 46.43 | 47.67 | 46.29 | 46.78 | 20,906,286 | -2.51(-5.10%) |
Mar 06, 2020 | 49.05 | 49.44 | 48.89 | 49.29 | 20,343,526 | -0.48(-0.96%) |
Mar 05, 2020 | 49.79 | 50.07 | 49.59 | 49.77 | 14,584,255 | -0.92(-1.81%) |
Mar 04, 2020 | 50.18 | 50.72 | 49.88 | 50.69 | 19,954,114 | +1.08(+2.17%) |
Mar 03, 2020 | 50.18 | 50.67 | 49.22 | 49.61 | 27,619,780 | -0.65(-1.29%) |
Mar 02, 2020 | 49.58 | 50.33 | 49.19 | 50.26 | 25,330,044 | +0.63(+1.27%) |
Feb 28, 2020 | 48.81 | 49.67 | 48.44 | 49.63 | 36,956,740 | -0.06(-0.11%) |
Feb 27, 2020 | 50.35 | 50.87 | 49.69 | 49.69 | 33,139,560 | -1.76(-3.42%) |
Feb 26, 2020 | 51.61 | 51.96 | 51.35 | 51.45 | 24,743,626 | +0.25(+0.49%) |
Feb 25, 2020 | 51.93 | 52.00 | 50.97 | 51.20 | 23,651,340 | -0.08(-0.16%) |
Feb 24, 2020 | 51.20 | 51.73 | 51.16 | 51.28 | 20,942,124 | -1.79(-3.37%) |
Feb 21, 2020 | 53.16 | 53.20 | 52.92 | 53.07 | 15,116,416 | -0.45(-0.84%) |
Feb 20, 2020 | 53.54 | 53.61 | 53.14 | 53.52 | 17,970,170 | -0.35(-0.64%) |
Feb 19, 2020 | 54.11 | 54.16 | 53.87 | 53.87 | 7,741,456 | -0.09(-0.17%) |
Feb 18, 2020 | 54.05 | 54.19 | 53.91 | 53.96 | 18,961,582 | -0.82(-1.49%) |
Feb 14, 2020 | 54.95 | 54.95 | 54.72 | 54.78 | 12,433,768 | -0.41(-0.75%) |
Feb 13, 2020 | 55.24 | 55.43 | 55.17 | 55.19 | 8,964,360 | -0.49(-0.88%) |
Feb 12, 2020 | 55.73 | 55.80 | 55.67 | 55.68 | 12,508,054 | -0.27(-0.49%) |
Feb 11, 2020 | 56.10 | 56.20 | 55.89 | 55.95 | 10,119,306 | +0.28(+0.51%) |
Feb 10, 2020 | 55.51 | 55.72 | 55.51 | 55.67 | 8,014,908 | -0.07(-0.12%) |
Feb 07, 2020 | 55.94 | 56.00 | 55.73 | 55.73 | 6,931,563 | -0.54(-0.97%) |
Feb 06, 2020 | 56.23 | 56.29 | 56.09 | 56.27 | 10,227,505 | +0.42(+0.76%) |
Feb 05, 2020 | 55.83 | 55.94 | 55.68 | 55.85 | 9,446,285 | +0.50(+0.90%) |
Feb 04, 2020 | 55.34 | 55.47 | 55.28 | 55.36 | 8,499,104 | +0.82(+1.51%) |
Feb 03, 2020 | 54.51 | 54.78 | 54.50 | 54.53 | 7,487,168 | +0.41(+0.76%) |
Jan 31, 2020 | 54.42 | 54.46 | 53.94 | 54.12 | 15,291,952 | -0.90(-1.64%) |
Jan 30, 2020 | 54.58 | 55.03 | 54.42 | 55.02 | 17,428,426 | -0.07(-0.14%) |
Jan 29, 2020 | 55.29 | 55.29 | 55.09 | 55.09 | 5,302,636 | -0.18(-0.32%) |
Jan 28, 2020 | 54.99 | 55.28 | 54.92 | 55.27 | 8,729,312 | +0.49(+0.89%) |
Jan 27, 2020 | 54.92 | 55.13 | 54.78 | 54.78 | 10,771,916 | -1.00(-1.80%) |
Jan 24, 2020 | 56.15 | 56.18 | 55.69 | 55.79 | 6,082,698 | -0.22(-0.38%) |
Jan 23, 2020 | 55.95 | 56.07 | 55.74 | 56.00 | 4,941,126 | +0.07(+0.12%) |
Jan 22, 2020 | 56.05 | 56.10 | 55.87 | 55.94 | 7,533,290 | +0.25(+0.45%) |
Jan 21, 2020 | 55.92 | 55.96 | 55.68 | 55.68 | 7,453,289 | -0.30(-0.54%) |
Jan 17, 2020 | 55.95 | 56.02 | 55.83 | 55.98 | 3,795,724 | +0.04(+0.07%) |
Jan 16, 2020 | 55.86 | 55.99 | 55.82 | 55.95 | 4,466,732 | +0.04(+0.07%) |
Jan 15, 2020 | 55.83 | 55.97 | 55.83 | 55.91 | 5,628,036 | -0.21(-0.37%) |
Jan 14, 2020 | 55.96 | 56.18 | 55.94 | 56.12 | 12,396,154 | +0.02(+0.03%) |
Jan 13, 2020 | 55.79 | 56.12 | 55.69 | 56.10 | 8,029,175 | +0.32(+0.57%) |
Jan 10, 2020 | 56.02 | 56.09 | 55.70 | 55.78 | 5,257,629 | -0.39(-0.70%) |
Jan 09, 2020 | 56.10 | 56.20 | 55.99 | 56.17 | 7,590,436 | +0.39(+0.71%) |
Jan 08, 2020 | 55.67 | 55.99 | 55.62 | 55.78 | 8,235,135 | +0.01(+0.02%) |
Jan 07, 2020 | 55.95 | 56.00 | 55.75 | 55.77 | 5,349,976 | +0.09(+0.17%) |
Jan 06, 2020 | 55.41 | 55.71 | 55.41 | 55.68 | 5,744,991 | +0.20(+0.35%) |
Jan 03, 2020 | 55.41 | 55.89 | 55.36 | 55.48 | 8,954,007 | -0.62(-1.10%) |
Jan 02, 2020 | 56.04 | 56.19 | 55.95 | 56.10 | 13,383,651 | +0.58(+1.05%) |
Dec 31, 2019 | 55.31 | 55.53 | 55.24 | 55.52 | 5,456,960 | +0.18(+0.32%) |
Dec 30, 2019 | 55.80 | 55.81 | 55.30 | 55.34 | 6,939,473 | -0.50(-0.89%) |
Dec 27, 2019 | 55.98 | 56.03 | 55.78 | 55.83 | 3,992,814 | -0.10(-0.18%) |
Dec 26, 2019 | 55.86 | 55.95 | 55.83 | 55.94 | 3,792,724 | +0.15(+0.27%) |
Dec 24, 2019 | 55.83 | 55.87 | 55.75 | 55.79 | 3,976,808 | -0.22(-0.40%) |
Dec 23, 2019 | 55.93 | 56.05 | 55.88 | 56.01 | 4,206,365 | -0.05(-0.08%) |
Dec 20, 2019 | 56.08 | 56.14 | 56.00 | 56.06 | 6,878,636 | -0.04(-0.07%) |
Dec 19, 2019 | 56.02 | 56.19 | 56.02 | 56.10 | 3,977,587 | -0.06(-0.10%) |
Dec 18, 2019 | 56.08 | 56.15 | 56.03 | 56.15 | 5,538,202 | -0.23(-0.40%) |
Dec 17, 2019 | 56.34 | 56.49 | 56.28 | 56.38 | 8,640,631 | -0.12(-0.22%) |
Dec 16, 2019 | 56.29 | 56.52 | 56.29 | 56.50 | 7,776,468 | +0.26(+0.46%) |
Dec 13, 2019 | 55.94 | 56.26 | 55.88 | 56.24 | 13,496,170 | +0.15(+0.26%) |
Dec 12, 2019 | 55.69 | 56.20 | 55.67 | 56.09 | 8,398,139 | +0.14(+0.25%) |
Dec 11, 2019 | 55.74 | 56.01 | 55.72 | 55.95 | 5,971,463 | +0.12(+0.22%) |
Dec 10, 2019 | 55.85 | 56.00 | 55.74 | 55.83 | 12,033,646 | -0.03(-0.05%) |
Dec 09, 2019 | 56.05 | 56.11 | 55.84 | 55.86 | 4,256,011 | -0.31(-0.56%) |
Dec 06, 2019 | 56.04 | 56.21 | 56.04 | 56.18 | 11,166,902 | +0.64(+1.15%) |
Dec 05, 2019 | 55.67 | 55.67 | 55.49 | 55.54 | 7,155,303 | -0.18(-0.32%) |
Dec 04, 2019 | 55.63 | 55.76 | 55.56 | 55.71 | 6,684,131 | +0.57(+1.04%) |
Dec 03, 2019 | 54.72 | 55.18 | 54.59 | 55.14 | 6,842,665 | +0.21(+0.39%) |
Dec 02, 2019 | 55.15 | 55.16 | 54.58 | 54.93 | 16,044,487 | -0.11(-0.20%) |
Nov 29, 2019 | 55.00 | 55.09 | 54.98 | 55.04 | 4,004,708 | -0.53(-0.95%) |
Nov 27, 2019 | 55.50 | 55.57 | 55.48 | 55.57 | 7,445,861 | +0.11(+0.20%) |
Nov 26, 2019 | 55.39 | 55.49 | 55.32 | 55.45 | 5,978,780 | -0.09(-0.17%) |
Nov 25, 2019 | 55.41 | 55.55 | 55.39 | 55.55 | 7,421,898 | +0.38(+0.69%) |
Nov 22, 2019 | 55.15 | 55.21 | 55.04 | 55.17 | 4,232,981 | +0.04(+0.07%) |
Nov 21, 2019 | 55.11 | 55.15 | 54.95 | 55.13 | 3,423,609 | +0.06(+0.10%) |
Nov 20, 2019 | 55.11 | 55.25 | 54.87 | 55.07 | 8,043,821 | -0.17(-0.30%) |
Nov 19, 2019 | 55.33 | 55.37 | 55.09 | 55.24 | 4,292,000 | -0.18(-0.32%) |
Nov 18, 2019 | 55.27 | 55.44 | 55.18 | 55.42 | 4,675,267 | +0.05(+0.08%) |
Nov 15, 2019 | 55.18 | 55.37 | 55.17 | 55.37 | 5,475,199 | +0.32(+0.59%) |
Nov 14, 2019 | 54.83 | 55.06 | 54.83 | 55.05 | 6,691,733 | -0.24(-0.44%) |
Nov 13, 2019 | 54.99 | 55.33 | 54.99 | 55.29 | 7,872,398 | -0.19(-0.35%) |
Nov 12, 2019 | 55.48 | 55.59 | 55.37 | 55.48 | 4,967,623 | +0.12(+0.22%) |
Nov 11, 2019 | 55.13 | 55.40 | 55.13 | 55.36 | 2,784,103 | -0.14(-0.25%) |
Nov 08, 2019 | 55.27 | 55.51 | 55.16 | 55.50 | 7,675,106 | -0.03(-0.05%) |
Nov 07, 2019 | 55.64 | 55.70 | 55.51 | 55.53 | 9,924,789 | +0.32(+0.59%) |
Nov 06, 2019 | 55.22 | 55.31 | 55.13 | 55.20 | 14,662,676 | -0.12(-0.22%) |
Nov 05, 2019 | 55.33 | 55.42 | 55.19 | 55.32 | 8,404,443 | +0.07(+0.13%) |
Nov 04, 2019 | 55.19 | 55.27 | 55.12 | 55.25 | 8,869,587 | +0.37(+0.67%) |
Nov 01, 2019 | 54.87 | 55.04 | 54.80 | 54.88 | 7,672,082 | +0.54(+0.99%) |
Oct 31, 2019 | 54.25 | 54.34 | 54.04 | 54.34 | 7,860,583 | +0.01(+0.02%) |
Oct 30, 2019 | 54.19 | 54.34 | 53.97 | 54.33 | 7,341,354 | +0.15(+0.27%) |
Oct 29, 2019 | 54.07 | 54.21 | 54.06 | 54.19 | 6,365,277 | +0.23(+0.43%) |
Oct 28, 2019 | 53.78 | 53.97 | 53.77 | 53.95 | 5,679,104 | +0.16(+0.29%) |
Oct 25, 2019 | 53.61 | 53.85 | 53.58 | 53.80 | 4,808,198 | -0.03(-0.05%) |
Oct 24, 2019 | 53.81 | 53.85 | 53.63 | 53.82 | 4,812,878 | +0.03(+0.05%) |
Oct 23, 2019 | 53.67 | 53.89 | 53.64 | 53.80 | 8,543,741 | +0.22(+0.41%) |
Oct 22, 2019 | 53.67 | 53.79 | 53.54 | 53.57 | 7,527,756 | +0.06(+0.12%) |
Oct 21, 2019 | 53.52 | 53.62 | 53.47 | 53.51 | 4,588,643 | +0.38(+0.71%) |
Oct 18, 2019 | 53.04 | 53.21 | 52.96 | 53.13 | 5,735,111 | -0.10(-0.19%) |
Oct 17, 2019 | 53.28 | 53.36 | 53.06 | 53.23 | 5,219,410 | -0.14(-0.26%) |
Oct 16, 2019 | 53.26 | 53.42 | 53.22 | 53.37 | 4,546,883 | -0.11(-0.21%) |
Oct 15, 2019 | 53.13 | 53.59 | 53.11 | 53.48 | 9,466,337 | +0.79(+1.49%) |
Oct 14, 2019 | 52.66 | 52.83 | 52.64 | 52.69 | 2,520,403 | -0.23(-0.44%) |
Oct 11, 2019 | 52.69 | 53.16 | 52.66 | 52.93 | 15,557,212 | +0.65(+1.24%) |
Oct 10, 2019 | 52.07 | 52.39 | 52.03 | 52.28 | 8,615,715 | -0.06(-0.12%) |
Oct 09, 2019 | 52.30 | 52.39 | 52.18 | 52.34 | 5,086,239 | +0.45(+0.87%) |
Oct 08, 2019 | 52.11 | 52.21 | 51.87 | 51.89 | 7,466,700 | -0.31(-0.59%) |
Oct 07, 2019 | 52.28 | 52.49 | 52.18 | 52.19 | 5,873,039 | -0.33(-0.63%) |
Oct 04, 2019 | 52.05 | 52.55 | 52.04 | 52.53 | 5,660,820 | +0.60(+1.16%) |
Oct 03, 2019 | 51.63 | 51.93 | 51.43 | 51.93 | 10,026,846 | +0.26(+0.50%) |
Oct 02, 2019 | 52.00 | 52.00 | 51.52 | 51.67 | 8,913,980 | -0.65(-1.24%) |
Oct 01, 2019 | 52.58 | 52.59 | 52.20 | 52.31 | 8,892,820 | -0.23(-0.44%) |
Sep 30, 2019 | 52.16 | 52.55 | 52.09 | 52.55 | 5,812,555 | +0.24(+0.46%) |
Sep 27, 2019 | 52.53 | 52.57 | 52.23 | 52.31 | 7,450,396 | -0.76(-1.43%) |
Sep 26, 2019 | 53.19 | 53.20 | 52.97 | 53.06 | 6,884,294 | +0.09(+0.17%) |
Sep 25, 2019 | 52.73 | 53.02 | 52.62 | 52.97 | 6,301,262 | +0.21(+0.40%) |
Sep 24, 2019 | 53.09 | 53.16 | 52.73 | 52.76 | 12,969,056 | +0.07(+0.14%) |
Sep 23, 2019 | 52.50 | 52.75 | 52.50 | 52.69 | 5,722,607 | -0.06(-0.11%) |
Sep 20, 2019 | 52.83 | 52.94 | 52.68 | 52.74 | 7,378,697 | -0.12(-0.23%) |
Sep 19, 2019 | 52.83 | 53.06 | 52.81 | 52.86 | 6,404,229 | +0.39(+0.74%) |
Sep 18, 2019 | 52.33 | 52.50 | 52.11 | 52.47 | 6,852,897 | -0.11(-0.21%) |
Sep 17, 2019 | 52.28 | 52.58 | 52.26 | 52.58 | 7,376,002 | +0.19(+0.37%) |
Sep 16, 2019 | 52.50 | 52.61 | 52.36 | 52.39 | 6,658,823 | -0.28(-0.53%) |
Sep 13, 2019 | 52.52 | 52.76 | 52.52 | 52.67 | 8,635,601 | +0.61(+1.17%) |
Sep 12, 2019 | 52.04 | 52.17 | 51.88 | 52.06 | 10,389,502 | +0.34(+0.66%) |
Sep 11, 2019 | 51.71 | 51.73 | 51.60 | 51.71 | 7,815,518 | +0.45(+0.89%) |
Sep 10, 2019 | 51.13 | 51.26 | 51.06 | 51.26 | 4,516,105 | +0.15(+0.29%) |
Sep 09, 2019 | 51.15 | 51.17 | 50.99 | 51.11 | 16,296,568 | +0.33(+0.66%) |
Sep 06, 2019 | 50.69 | 50.84 | 50.63 | 50.78 | 5,706,172 | +0.18(+0.35%) |
Sep 05, 2019 | 50.54 | 50.75 | 50.54 | 50.60 | 5,807,787 | +0.36(+0.72%) |
Sep 04, 2019 | 50.15 | 50.28 | 50.09 | 50.24 | 3,871,297 | +0.28(+0.56%) |
Sep 03, 2019 | 49.89 | 49.99 | 49.86 | 49.96 | 6,664,594 | +0.03(+0.06%) |
Aug 30, 2019 | 50.05 | 50.07 | 49.77 | 49.93 | 7,526,955 | +0.16(+0.32%) |
Aug 29, 2019 | 49.86 | 49.86 | 49.62 | 49.78 | 3,587,690 | +0.35(+0.71%) |
Aug 28, 2019 | 49.38 | 49.57 | 49.30 | 49.43 | 4,014,707 | -0.02(-0.04%) |
Aug 27, 2019 | 49.66 | 49.68 | 49.42 | 49.44 | 5,008,328 | -0.16(-0.32%) |
Aug 26, 2019 | 49.72 | 49.73 | 49.46 | 49.60 | 6,372,031 | +0.71(+1.46%) |
Aug 23, 2019 | 49.30 | 49.59 | 48.85 | 48.89 | 15,255,836 | -0.56(-1.12%) |
Aug 22, 2019 | 49.54 | 49.57 | 49.26 | 49.44 | 4,987,847 | -0.07(-0.15%) |
Aug 21, 2019 | 49.59 | 49.68 | 49.49 | 49.52 | 7,634,425 | +0.17(+0.34%) |
Aug 20, 2019 | 49.53 | 49.53 | 49.32 | 49.35 | 4,751,687 | -0.10(-0.21%) |
Aug 19, 2019 | 49.55 | 49.61 | 49.45 | 49.45 | 3,996,346 | -0.01(-0.02%) |
Aug 16, 2019 | 49.18 | 49.51 | 49.14 | 49.46 | 6,313,891 | +0.51(+1.04%) |
Aug 15, 2019 | 49.05 | 49.12 | 48.80 | 48.95 | 6,571,102 | +0.46(+0.96%) |
Aug 14, 2019 | 48.88 | 48.92 | 48.46 | 48.49 | 10,868,137 | -1.20(-2.42%) |
Aug 13, 2019 | 49.27 | 49.80 | 49.20 | 49.69 | 9,867,601 | +0.55(+1.11%) |
Aug 12, 2019 | 49.45 | 49.49 | 49.06 | 49.15 | 6,148,443 | -0.46(-0.93%) |
Aug 09, 2019 | 49.88 | 49.92 | 49.44 | 49.61 | 7,596,819 | -0.53(-1.05%) |
Aug 08, 2019 | 49.65 | 50.17 | 49.60 | 50.14 | 11,527,870 | +0.35(+0.71%) |
Aug 07, 2019 | 49.37 | 49.85 | 49.16 | 49.79 | 10,084,408 | +0.34(+0.69%) |
Aug 06, 2019 | 49.32 | 49.46 | 49.00 | 49.44 | 10,417,022 | +0.62(+1.27%) |
Aug 05, 2019 | 49.44 | 49.48 | 48.63 | 48.82 | 9,699,388 | -1.24(-2.48%) |
Aug 02, 2019 | 50.23 | 50.26 | 49.80 | 50.06 | 12,269,717 | -0.26(-0.52%) |
Aug 01, 2019 | 50.55 | 50.98 | 50.12 | 50.32 | 17,793,794 | -0.01(-0.02%) |
Jul 31, 2019 | 50.55 | 50.71 | 49.95 | 50.33 | 9,575,306 | -0.04(-0.07%) |
Jul 30, 2019 | 50.48 | 50.51 | 50.33 | 50.37 | 5,903,565 | -0.32(-0.64%) |
Jul 29, 2019 | 50.72 | 50.74 | 50.63 | 50.69 | 2,681,646 | -0.06(-0.13%) |
Jul 26, 2019 | 50.68 | 50.82 | 50.67 | 50.76 | 3,633,684 | +0.13(+0.26%) |
Jul 25, 2019 | 50.96 | 50.96 | 50.58 | 50.63 | 6,227,966 | -0.55(-1.07%) |
Jul 24, 2019 | 51.07 | 51.20 | 51.06 | 51.18 | 5,162,076 | +0.06(+0.13%) |
Jul 23, 2019 | 51.10 | 51.13 | 50.99 | 51.11 | 3,916,259 | +0.41(+0.80%) |
Jul 22, 2019 | 50.69 | 50.75 | 50.60 | 50.70 | 2,987,299 | +0.07(+0.15%) |
Jul 19, 2019 | 50.79 | 50.85 | 50.63 | 50.63 | 3,844,787 | +0.13(+0.26%) |
Jul 18, 2019 | 50.01 | 50.50 | 49.97 | 50.50 | 4,860,990 | -0.13(-0.26%) |
Jul 17, 2019 | 50.69 | 50.76 | 50.62 | 50.63 | 2,436,697 | -0.05(-0.09%) |
Jul 16, 2019 | 50.71 | 50.77 | 50.61 | 50.68 | 4,702,222 | -0.38(-0.74%) |
Jul 15, 2019 | 51.13 | 51.13 | 50.98 | 51.06 | 3,236,459 | +0.04(+0.07%) |
Jul 12, 2019 | 50.94 | 51.06 | 50.89 | 51.02 | 3,283,284 | +0.02(+0.04%) |
Jul 11, 2019 | 51.06 | 51.06 | 50.86 | 51.00 | 3,664,043 | +0.09(+0.18%) |
Jul 10, 2019 | 50.96 | 51.04 | 50.83 | 50.91 | 5,542,795 | +0.31(+0.60%) |
Jul 09, 2019 | 50.57 | 50.67 | 50.55 | 50.60 | 4,940,431 | -0.45(-0.89%) |
Jul 08, 2019 | 51.06 | 51.10 | 50.98 | 51.06 | 4,227,286 | -0.30(-0.58%) |
Jul 05, 2019 | 51.27 | 51.36 | 51.00 | 51.35 | 4,051,896 | -0.22(-0.43%) |
Jul 03, 2019 | 51.50 | 51.60 | 51.43 | 51.57 | 3,372,045 | +0.15(+0.29%) |
Jul 02, 2019 | 51.38 | 51.49 | 51.33 | 51.43 | 7,529,590 | +0.16(+0.31%) |
Jul 01, 2019 | 51.47 | 51.48 | 51.12 | 51.27 | 8,394,718 | +0.72(+1.43%) |
Jun 28, 2019 | 50.65 | 50.67 | 50.51 | 50.55 | 8,228,295 | +0.20(+0.40%) |
Jun 27, 2019 | 50.34 | 50.48 | 50.33 | 50.34 | 3,135,836 | +0.20(+0.41%) |
Jun 26, 2019 | 50.31 | 50.33 | 50.12 | 50.14 | 3,379,278 | -0.07(-0.15%) |
Jun 25, 2019 | 50.54 | 50.58 | 50.21 | 50.21 | 4,921,541 | -0.22(-0.44%) |
Jun 24, 2019 | 50.42 | 50.47 | 50.34 | 50.43 | 5,000,403 | +0.00(+0.00%) |
Jun 21, 2019 | 50.46 | 50.60 | 50.42 | 50.43 | 5,952,154 | -0.50(-0.98%) |
Jun 20, 2019 | 51.01 | 51.04 | 50.66 | 50.93 | 6,318,106 | +0.49(+0.97%) |
Jun 19, 2019 | 50.23 | 50.50 | 50.16 | 50.44 | 7,992,645 | +0.44(+0.89%) |
Jun 18, 2019 | 49.65 | 50.03 | 49.65 | 50.00 | 8,442,439 | +0.30(+0.60%) |
Jun 17, 2019 | 49.68 | 49.76 | 49.66 | 49.70 | 4,445,909 | +0.15(+0.29%) |
Jun 14, 2019 | 49.58 | 49.60 | 49.47 | 49.56 | 5,235,865 | -0.13(-0.26%) |
Jun 13, 2019 | 49.81 | 49.85 | 49.54 | 49.69 | 4,805,558 | -0.06(-0.11%) |
Jun 12, 2019 | 50.02 | 50.08 | 49.72 | 49.74 | 6,053,140 | -0.56(-1.11%) |
Jun 11, 2019 | 50.44 | 50.47 | 50.24 | 50.30 | 3,875,718 | +0.17(+0.33%) |
Jun 10, 2019 | 50.13 | 50.25 | 50.10 | 50.14 | 3,123,839 | +0.23(+0.46%) |
Jun 07, 2019 | 49.64 | 49.93 | 49.62 | 49.91 | 6,850,832 | +0.60(+1.21%) |
Jun 06, 2019 | 49.30 | 49.40 | 49.21 | 49.31 | 5,461,689 | +0.05(+0.11%) |
Jun 05, 2019 | 49.46 | 49.47 | 49.14 | 49.25 | 5,539,856 | +0.03(+0.06%) |
Jun 04, 2019 | 48.74 | 49.26 | 48.67 | 49.23 | 8,856,317 | +0.56(+1.15%) |
Jun 03, 2019 | 48.61 | 48.70 | 48.45 | 48.67 | 13,339,740 | +0.28(+0.59%) |
May 31, 2019 | 48.26 | 48.52 | 48.18 | 48.38 | 12,510,788 | -0.52(-1.07%) |
May 30, 2019 | 48.80 | 48.93 | 48.73 | 48.91 | 5,970,486 | +0.22(+0.45%) |
May 29, 2019 | 48.80 | 48.87 | 48.52 | 48.69 | 6,458,170 | -0.23(-0.47%) |
May 28, 2019 | 49.39 | 49.46 | 48.91 | 48.91 | 6,935,264 | -0.41(-0.84%) |
May 24, 2019 | 49.29 | 49.34 | 49.13 | 49.33 | 3,694,232 | +0.75(+1.55%) |
May 23, 2019 | 48.66 | 48.73 | 48.51 | 48.58 | 6,410,237 | -0.37(-0.75%) |
May 22, 2019 | 48.95 | 49.05 | 48.88 | 48.94 | 5,019,959 | -0.40(-0.82%) |
May 21, 2019 | 49.24 | 49.37 | 49.15 | 49.35 | 7,685,060 | +0.34(+0.69%) |
May 20, 2019 | 49.02 | 49.15 | 48.91 | 49.01 | 4,390,423 | -0.27(-0.54%) |
May 17, 2019 | 49.38 | 49.61 | 49.25 | 49.27 | 6,404,294 | -0.18(-0.37%) |
May 16, 2019 | 49.38 | 49.68 | 49.36 | 49.46 | 5,036,930 | +0.20(+0.41%) |
May 15, 2019 | 48.81 | 49.33 | 48.76 | 49.25 | 7,613,484 | +0.07(+0.15%) |
May 14, 2019 | 49.09 | 49.29 | 49.02 | 49.18 | 7,605,719 | +0.68(+1.40%) |
May 13, 2019 | 48.81 | 48.86 | 48.42 | 48.50 | 15,005,642 | -1.12(-2.26%) |
May 10, 2019 | 49.18 | 49.64 | 48.80 | 49.62 | 8,857,854 | +0.34(+0.69%) |
May 09, 2019 | 48.93 | 49.35 | 48.72 | 49.28 | 10,523,335 | -0.32(-0.65%) |
May 08, 2019 | 49.50 | 49.75 | 49.42 | 49.60 | 14,371,334 | -0.30(-0.61%) |
May 07, 2019 | 50.37 | 50.45 | 49.76 | 49.91 | 17,877,914 | -0.93(-1.82%) |
May 06, 2019 | 50.32 | 50.87 | 50.30 | 50.83 | 11,463,197 | -0.52(-1.02%) |
May 03, 2019 | 50.94 | 51.38 | 50.94 | 51.36 | 6,047,108 | +0.65(+1.29%) |
May 02, 2019 | 50.68 | 50.85 | 50.49 | 50.70 | 9,325,041 | +0.02(+0.04%) |