Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.54 | 57.86 | 55.39 | 57.59 | 30,143,818 | -0.70(-1.21%) |
Feb 27, 2020 | 61.08 | 61.73 | 58.24 | 58.30 | 16,019,824 | -2.78(-4.56%) |
Feb 26, 2020 | 60.96 | 61.95 | 60.75 | 61.08 | 10,534,272 | -0.19(-0.32%) |
Feb 25, 2020 | 62.10 | 62.54 | 61.16 | 61.28 | 11,338,998 | -0.82(-1.32%) |
Feb 24, 2020 | 62.29 | 63.15 | 62.09 | 62.10 | 10,026,025 | -0.83(-1.31%) |
Feb 21, 2020 | 62.91 | 63.19 | 62.58 | 62.92 | 12,165,318 | +0.13(+0.20%) |
Feb 20, 2020 | 62.55 | 62.82 | 61.95 | 62.80 | 11,828,535 | +0.53(+0.86%) |
Feb 19, 2020 | 62.34 | 62.82 | 62.23 | 62.26 | 23,309,162 | -1.67(-2.61%) |
Feb 18, 2020 | 63.47 | 64.23 | 63.10 | 63.93 | 10,798,092 | +0.80(+1.26%) |
Feb 14, 2020 | 62.49 | 63.26 | 62.46 | 63.13 | 8,111,535 | +0.69(+1.11%) |
Feb 13, 2020 | 61.26 | 62.53 | 61.26 | 62.44 | 8,272,222 | +1.18(+1.93%) |
Feb 12, 2020 | 61.53 | 61.72 | 61.23 | 61.26 | 6,437,066 | -0.43(-0.69%) |
Feb 11, 2020 | 61.83 | 62.11 | 61.64 | 61.69 | 8,658,626 | +0.09(+0.15%) |
Feb 10, 2020 | 61.27 | 61.61 | 61.05 | 61.60 | 8,455,743 | +0.50(+0.82%) |
Feb 07, 2020 | 61.09 | 61.58 | 61.02 | 61.10 | 7,069,525 | +0.27(+0.45%) |
Feb 06, 2020 | 60.47 | 61.28 | 60.38 | 60.82 | 8,684,659 | +0.37(+0.61%) |
Feb 05, 2020 | 59.91 | 60.67 | 59.44 | 60.46 | 9,558,470 | +0.49(+0.82%) |
Feb 04, 2020 | 60.36 | 60.59 | 59.82 | 59.97 | 11,561,190 | -0.51(-0.85%) |
Feb 03, 2020 | 60.91 | 61.09 | 60.34 | 60.48 | 12,177,428 | -0.32(-0.52%) |
Jan 31, 2020 | 61.08 | 61.35 | 60.46 | 60.79 | 8,312,261 | -0.39(-0.64%) |
Jan 30, 2020 | 60.27 | 61.26 | 60.07 | 61.19 | 6,979,961 | +0.95(+1.57%) |
Jan 29, 2020 | 60.47 | 60.48 | 59.87 | 60.24 | 6,626,710 | -0.01(-0.02%) |
Jan 28, 2020 | 60.46 | 60.98 | 59.78 | 60.25 | 9,113,088 | -0.21(-0.35%) |
Jan 27, 2020 | 59.53 | 60.70 | 59.46 | 60.46 | 9,571,863 | +0.68(+1.15%) |
Jan 24, 2020 | 58.26 | 59.86 | 58.07 | 59.78 | 11,371,678 | +0.83(+1.40%) |
Jan 23, 2020 | 58.79 | 59.56 | 58.79 | 58.95 | 11,263,194 | +0.04(+0.07%) |
Jan 22, 2020 | 58.70 | 59.11 | 58.41 | 58.91 | 7,792,505 | +0.68(+1.17%) |
Jan 21, 2020 | 57.58 | 58.32 | 57.31 | 58.23 | 12,668,064 | +0.79(+1.38%) |
Jan 17, 2020 | 57.21 | 57.52 | 56.99 | 57.44 | 10,316,433 | +0.26(+0.45%) |
Jan 16, 2020 | 56.87 | 57.19 | 56.75 | 57.18 | 8,728,620 | +0.16(+0.27%) |
Jan 15, 2020 | 56.35 | 57.17 | 56.34 | 57.03 | 7,050,462 | +0.87(+1.55%) |
Jan 14, 2020 | 55.81 | 56.17 | 55.72 | 56.15 | 9,101,988 | +0.30(+0.54%) |
Jan 13, 2020 | 55.09 | 55.95 | 55.09 | 55.85 | 6,484,755 | +0.65(+1.17%) |
Jan 10, 2020 | 55.27 | 55.47 | 55.13 | 55.21 | 5,652,532 | +0.10(+0.19%) |
Jan 09, 2020 | 54.55 | 55.27 | 54.52 | 55.10 | 7,674,120 | +0.43(+0.78%) |
Jan 08, 2020 | 54.78 | 55.07 | 54.63 | 54.67 | 6,546,931 | -0.02(-0.05%) |
Jan 07, 2020 | 54.56 | 54.90 | 54.44 | 54.70 | 7,430,823 | -0.05(-0.09%) |
Jan 06, 2020 | 54.56 | 54.99 | 54.50 | 54.75 | 6,086,695 | +0.27(+0.50%) |
Jan 03, 2020 | 54.09 | 54.71 | 53.98 | 54.48 | 7,826,990 | +0.39(+0.71%) |
Jan 02, 2020 | 54.85 | 55.24 | 53.94 | 54.09 | 8,696,014 | -0.80(-1.46%) |
Dec 31, 2019 | 54.76 | 54.99 | 54.38 | 54.89 | 7,620,529 | +0.20(+0.36%) |
Dec 30, 2019 | 54.79 | 54.91 | 54.47 | 54.69 | 4,908,063 | -0.28(-0.50%) |
Dec 27, 2019 | 54.92 | 55.03 | 54.75 | 54.97 | 4,763,602 | +0.12(+0.23%) |
Dec 26, 2019 | 54.46 | 54.85 | 54.42 | 54.85 | 6,411,377 | +0.33(+0.60%) |
Dec 24, 2019 | 54.16 | 54.52 | 53.91 | 54.52 | 3,021,036 | +0.39(+0.72%) |
Dec 23, 2019 | 55.03 | 55.07 | 54.03 | 54.13 | 10,449,812 | -0.89(-1.62%) |
Dec 20, 2019 | 55.33 | 55.54 | 54.45 | 55.02 | 17,864,172 | +0.47(+0.86%) |
Dec 19, 2019 | 54.44 | 54.63 | 54.27 | 54.55 | 7,591,055 | +0.08(+0.15%) |
Dec 18, 2019 | 54.57 | 54.63 | 54.12 | 54.47 | 9,468,801 | +0.11(+0.20%) |
Dec 17, 2019 | 54.28 | 54.61 | 54.13 | 54.36 | 11,441,403 | +0.08(+0.15%) |
Dec 16, 2019 | 53.78 | 54.29 | 53.59 | 54.28 | 15,754,665 | +0.57(+1.06%) |
Dec 13, 2019 | 52.86 | 53.81 | 52.76 | 53.71 | 9,203,397 | +0.69(+1.30%) |
Dec 12, 2019 | 53.39 | 53.54 | 52.76 | 53.02 | 7,687,434 | -0.43(-0.80%) |
Dec 11, 2019 | 53.27 | 53.46 | 53.03 | 53.45 | 6,852,057 | +0.30(+0.57%) |
Dec 10, 2019 | 53.12 | 53.26 | 53.00 | 53.14 | 4,792,763 | +0.04(+0.08%) |
Dec 09, 2019 | 53.26 | 53.26 | 53.01 | 53.10 | 5,029,319 | -0.03(-0.05%) |
Dec 06, 2019 | 53.14 | 53.37 | 52.93 | 53.13 | 6,833,506 | -0.04(-0.07%) |
Dec 05, 2019 | 52.84 | 53.22 | 52.82 | 53.17 | 7,073,054 | +0.07(+0.13%) |
Dec 04, 2019 | 52.51 | 53.15 | 52.48 | 53.10 | 7,388,353 | +0.46(+0.87%) |
Dec 03, 2019 | 52.61 | 52.77 | 52.45 | 52.64 | 10,588,631 | +0.22(+0.42%) |
Dec 02, 2019 | 52.98 | 52.98 | 52.38 | 52.42 | 7,850,508 | -0.58(-1.10%) |
Nov 29, 2019 | 53.18 | 53.43 | 52.87 | 53.00 | 3,923,641 | +0.17(+0.32%) |
Nov 27, 2019 | 52.89 | 52.99 | 52.72 | 52.83 | 9,467,208 | -0.14(-0.26%) |
Nov 26, 2019 | 52.57 | 53.04 | 52.53 | 52.97 | 17,427,096 | +0.53(+1.01%) |
Nov 25, 2019 | 52.73 | 52.89 | 52.26 | 52.44 | 8,267,386 | -0.18(-0.35%) |
Nov 22, 2019 | 53.08 | 53.25 | 52.25 | 52.62 | 5,561,690 | -0.40(-0.75%) |
Nov 21, 2019 | 53.15 | 53.27 | 52.78 | 53.02 | 5,532,893 | -0.02(-0.03%) |
Nov 20, 2019 | 52.61 | 53.38 | 52.47 | 53.04 | 9,431,545 | +0.58(+1.10%) |
Nov 19, 2019 | 52.33 | 52.84 | 52.11 | 52.46 | 7,232,033 | +0.11(+0.22%) |
Nov 18, 2019 | 52.30 | 52.86 | 52.25 | 52.35 | 7,774,338 | +0.17(+0.32%) |
Nov 15, 2019 | 51.95 | 52.21 | 51.49 | 52.18 | 8,185,531 | +0.35(+0.67%) |
Nov 14, 2019 | 51.41 | 51.89 | 51.32 | 51.83 | 7,018,174 | +0.44(+0.86%) |
Nov 13, 2019 | 50.71 | 51.45 | 50.71 | 51.39 | 8,001,086 | +1.06(+2.10%) |
Nov 12, 2019 | 50.10 | 50.51 | 50.08 | 50.33 | 6,429,221 | +0.23(+0.45%) |
Nov 11, 2019 | 50.14 | 50.39 | 49.99 | 50.10 | 6,811,243 | +0.03(+0.06%) |
Nov 08, 2019 | 50.30 | 50.66 | 49.84 | 50.07 | 7,131,293 | -0.23(-0.45%) |
Nov 07, 2019 | 51.10 | 51.10 | 49.75 | 50.30 | 13,830,318 | -0.99(-1.93%) |
Nov 06, 2019 | 51.29 | 51.52 | 51.09 | 51.29 | 7,735,331 | +0.09(+0.17%) |
Nov 05, 2019 | 51.27 | 51.70 | 50.67 | 51.21 | 10,535,966 | -0.56(-1.08%) |
Nov 04, 2019 | 53.04 | 53.04 | 51.45 | 51.77 | 14,921,567 | -1.38(-2.59%) |
Nov 01, 2019 | 53.82 | 53.86 | 53.01 | 53.15 | 8,889,834 | -0.59(-1.10%) |
Oct 31, 2019 | 53.10 | 53.77 | 52.97 | 53.74 | 9,123,727 | +0.65(+1.22%) |
Oct 30, 2019 | 52.61 | 53.35 | 52.54 | 53.09 | 5,498,498 | +0.64(+1.23%) |
Oct 29, 2019 | 52.37 | 52.57 | 52.13 | 52.44 | 7,607,780 | -0.14(-0.27%) |
Oct 28, 2019 | 53.32 | 53.37 | 52.45 | 52.59 | 7,943,615 | -0.82(-1.54%) |
Oct 25, 2019 | 53.58 | 53.58 | 53.11 | 53.41 | 6,732,572 | -0.15(-0.28%) |
Oct 24, 2019 | 53.21 | 53.59 | 52.95 | 53.56 | 7,227,292 | +0.35(+0.66%) |
Oct 23, 2019 | 53.56 | 53.80 | 53.15 | 53.21 | 9,924,025 | -0.05(-0.10%) |
Oct 22, 2019 | 52.71 | 54.09 | 52.54 | 53.27 | 14,390,319 | +0.78(+1.48%) |
Oct 21, 2019 | 52.40 | 52.54 | 52.00 | 52.49 | 7,711,687 | +0.07(+0.14%) |
Oct 18, 2019 | 52.13 | 52.49 | 51.93 | 52.42 | 9,739,611 | +0.31(+0.60%) |
Oct 17, 2019 | 51.69 | 52.22 | 51.69 | 52.10 | 6,173,095 | +0.27(+0.51%) |
Oct 16, 2019 | 51.33 | 51.94 | 51.09 | 51.84 | 8,536,379 | +0.53(+1.04%) |
Oct 15, 2019 | 51.71 | 51.82 | 51.14 | 51.30 | 6,585,538 | -0.31(-0.59%) |
Oct 14, 2019 | 51.86 | 51.94 | 51.31 | 51.61 | 5,232,291 | -0.14(-0.28%) |
Oct 11, 2019 | 52.26 | 52.39 | 51.53 | 51.75 | 9,206,948 | -0.55(-1.06%) |
Oct 10, 2019 | 52.31 | 52.50 | 51.91 | 52.31 | 8,372,446 | -0.31(-0.58%) |
Oct 09, 2019 | 52.36 | 52.82 | 52.08 | 52.62 | 6,668,364 | +0.76(+1.47%) |
Oct 08, 2019 | 52.34 | 52.35 | 51.85 | 51.85 | 8,421,353 | -0.58(-1.11%) |
Oct 07, 2019 | 52.64 | 52.72 | 52.12 | 52.43 | 7,069,520 | -0.23(-0.45%) |
Oct 04, 2019 | 51.88 | 52.73 | 51.86 | 52.67 | 7,354,825 | +0.77(+1.49%) |
Oct 03, 2019 | 51.60 | 51.92 | 51.53 | 51.90 | 11,124,077 | +0.24(+0.46%) |
Oct 02, 2019 | 52.24 | 52.42 | 51.53 | 51.66 | 9,859,014 | -0.66(-1.26%) |
Oct 01, 2019 | 52.35 | 52.57 | 52.00 | 52.32 | 7,464,108 | -0.22(-0.41%) |
Sep 30, 2019 | 52.25 | 52.64 | 52.25 | 52.53 | 9,936,630 | +0.39(+0.75%) |
Sep 27, 2019 | 52.37 | 52.44 | 51.89 | 52.14 | 8,316,811 | -0.10(-0.20%) |
Sep 26, 2019 | 51.86 | 52.49 | 51.76 | 52.25 | 9,677,315 | +0.53(+1.02%) |
Sep 25, 2019 | 51.61 | 51.74 | 51.30 | 51.72 | 9,395,456 | +0.19(+0.38%) |
Sep 24, 2019 | 50.93 | 51.56 | 50.81 | 51.52 | 9,809,487 | +0.73(+1.43%) |
Sep 23, 2019 | 50.83 | 51.06 | 50.69 | 50.79 | 7,480,358 | -0.10(-0.19%) |
Sep 20, 2019 | 50.78 | 50.96 | 50.42 | 50.89 | 21,265,704 | +0.18(+0.36%) |
Sep 19, 2019 | 50.67 | 50.82 | 50.41 | 50.71 | 6,593,024 | +0.23(+0.45%) |
Sep 18, 2019 | 50.25 | 50.55 | 49.91 | 50.48 | 8,524,998 | +0.38(+0.76%) |
Sep 17, 2019 | 49.25 | 50.13 | 49.25 | 50.10 | 8,544,615 | +0.88(+1.79%) |
Sep 16, 2019 | 49.28 | 49.40 | 48.99 | 49.22 | 5,581,160 | -0.04(-0.08%) |
Sep 13, 2019 | 49.62 | 49.63 | 49.11 | 49.26 | 9,106,270 | -0.51(-1.02%) |
Sep 12, 2019 | 50.03 | 50.11 | 49.54 | 49.77 | 9,614,366 | +0.15(+0.31%) |
Sep 11, 2019 | 49.16 | 49.74 | 49.03 | 49.62 | 9,777,194 | +0.44(+0.89%) |
Sep 10, 2019 | 49.44 | 49.53 | 48.79 | 49.18 | 12,301,953 | -0.40(-0.80%) |
Sep 09, 2019 | 49.42 | 49.80 | 49.35 | 49.58 | 9,200,273 | -0.06(-0.11%) |
Sep 06, 2019 | 49.63 | 49.84 | 49.32 | 49.64 | 10,124,139 | +0.07(+0.15%) |
Sep 05, 2019 | 49.42 | 49.91 | 49.29 | 49.56 | 19,582,468 | -0.97(-1.92%) |
Sep 04, 2019 | 50.86 | 50.95 | 50.24 | 50.53 | 9,882,862 | -0.32(-0.64%) |
Sep 03, 2019 | 49.34 | 50.86 | 49.34 | 50.86 | 10,775,660 | +1.46(+2.96%) |
Aug 30, 2019 | 50.01 | 50.05 | 49.34 | 49.40 | 13,069,972 | -0.46(-0.92%) |
Aug 29, 2019 | 50.17 | 50.17 | 49.43 | 49.86 | 9,437,825 | -0.02(-0.03%) |
Aug 28, 2019 | 50.31 | 50.50 | 49.64 | 49.87 | 12,592,155 | -0.35(-0.70%) |
Aug 27, 2019 | 50.28 | 50.58 | 50.20 | 50.23 | 10,638,711 | +0.09(+0.17%) |
Aug 26, 2019 | 49.89 | 50.15 | 49.68 | 50.14 | 8,312,671 | +0.39(+0.78%) |
Aug 23, 2019 | 49.89 | 50.27 | 49.47 | 49.75 | 11,691,567 | +0.06(+0.13%) |
Aug 22, 2019 | 49.59 | 49.72 | 49.22 | 49.69 | 10,213,334 | +0.08(+0.16%) |
Aug 21, 2019 | 49.30 | 49.63 | 49.14 | 49.61 | 8,344,079 | +0.48(+0.97%) |
Aug 20, 2019 | 49.28 | 49.28 | 48.74 | 49.13 | 9,272,580 | +0.04(+0.08%) |
Aug 19, 2019 | 48.72 | 49.24 | 48.57 | 49.09 | 6,280,277 | +0.32(+0.66%) |
Aug 16, 2019 | 48.94 | 49.28 | 48.52 | 48.77 | 11,694,689 | +0.09(+0.17%) |
Aug 15, 2019 | 48.12 | 48.85 | 48.05 | 48.69 | 8,770,165 | +0.49(+1.02%) |
Aug 14, 2019 | 48.45 | 48.87 | 48.15 | 48.20 | 10,657,126 | -0.15(-0.31%) |
Aug 13, 2019 | 48.29 | 48.67 | 48.16 | 48.34 | 8,432,589 | +0.04(+0.09%) |
Aug 12, 2019 | 48.68 | 48.68 | 48.12 | 48.30 | 3,456,358 | -0.24(-0.48%) |
Aug 09, 2019 | 48.40 | 48.69 | 48.21 | 48.54 | 6,498,734 | +0.28(+0.59%) |
Aug 08, 2019 | 47.81 | 48.41 | 47.36 | 48.26 | 6,658,382 | +0.53(+1.10%) |
Aug 07, 2019 | 47.40 | 47.98 | 46.78 | 47.73 | 7,685,513 | +0.33(+0.70%) |
Aug 06, 2019 | 46.67 | 47.57 | 46.33 | 47.40 | 7,996,257 | +0.75(+1.61%) |
Aug 05, 2019 | 47.43 | 47.68 | 46.43 | 46.65 | 9,854,487 | -0.75(-1.59%) |
Aug 02, 2019 | 47.34 | 47.81 | 47.09 | 47.40 | 7,707,407 | +0.26(+0.55%) |
Aug 01, 2019 | 46.33 | 47.45 | 46.30 | 47.14 | 8,370,937 | +0.69(+1.49%) |
Jul 31, 2019 | 47.06 | 47.12 | 46.23 | 46.45 | 9,419,294 | -0.50(-1.06%) |
Jul 30, 2019 | 47.40 | 47.62 | 46.70 | 46.95 | 7,192,316 | -0.45(-0.94%) |
Jul 29, 2019 | 47.06 | 47.43 | 46.92 | 47.39 | 5,880,384 | +0.50(+1.06%) |
Jul 26, 2019 | 46.67 | 47.03 | 46.59 | 46.90 | 4,821,757 | +0.35(+0.74%) |
Jul 25, 2019 | 46.67 | 46.96 | 46.42 | 46.55 | 7,816,027 | -0.54(-1.16%) |
Jul 24, 2019 | 46.71 | 47.11 | 46.31 | 47.10 | 6,779,677 | +0.62(+1.33%) |
Jul 23, 2019 | 46.95 | 46.97 | 46.40 | 46.48 | 7,066,119 | -0.46(-0.98%) |
Jul 22, 2019 | 47.09 | 47.24 | 46.58 | 46.94 | 7,300,802 | -0.08(-0.18%) |
Jul 19, 2019 | 47.49 | 47.65 | 46.95 | 47.02 | 6,515,236 | -0.59(-1.24%) |
Jul 18, 2019 | 47.14 | 47.64 | 46.86 | 47.61 | 4,920,792 | +0.55(+1.17%) |
Jul 17, 2019 | 46.79 | 47.39 | 46.79 | 47.06 | 7,310,824 | +0.46(+0.98%) |
Jul 16, 2019 | 46.78 | 46.96 | 46.37 | 46.61 | 4,774,150 | -0.22(-0.46%) |
Jul 15, 2019 | 46.79 | 47.00 | 46.57 | 46.83 | 9,716,203 | +0.03(+0.06%) |
Jul 12, 2019 | 47.06 | 47.14 | 46.59 | 46.80 | 7,005,842 | -0.37(-0.79%) |
Jul 11, 2019 | 46.99 | 47.25 | 46.76 | 47.17 | 6,501,107 | +0.21(+0.44%) |
Jul 10, 2019 | 46.73 | 47.27 | 46.54 | 46.97 | 6,604,058 | +0.30(+0.63%) |
Jul 09, 2019 | 46.69 | 46.86 | 46.45 | 46.67 | 8,113,084 | -0.22(-0.46%) |
Jul 08, 2019 | 46.77 | 46.93 | 46.51 | 46.89 | 4,819,576 | +0.23(+0.49%) |
Jul 05, 2019 | 46.51 | 46.74 | 46.04 | 46.66 | 4,679,035 | -0.14(-0.30%) |
Jul 03, 2019 | 46.61 | 46.96 | 46.56 | 46.80 | 6,304,722 | +0.24(+0.52%) |
Jul 02, 2019 | 45.91 | 46.61 | 45.91 | 46.56 | 7,466,266 | +0.82(+1.78%) |
Jul 01, 2019 | 45.82 | 45.93 | 45.08 | 45.74 | 9,520,001 | -0.19(-0.41%) |
Jun 28, 2019 | 45.73 | 46.69 | 45.57 | 45.93 | 12,987,211 | +0.07(+0.15%) |
Jun 27, 2019 | 45.92 | 46.07 | 45.65 | 45.86 | 8,395,182 | +0.33(+0.73%) |
Jun 26, 2019 | 46.05 | 46.24 | 45.52 | 45.53 | 8,244,669 | -0.71(-1.53%) |
Jun 25, 2019 | 46.72 | 46.84 | 46.18 | 46.24 | 7,753,983 | -0.44(-0.95%) |
Jun 24, 2019 | 46.72 | 46.78 | 46.38 | 46.68 | 6,700,476 | +0.15(+0.31%) |
Jun 21, 2019 | 46.44 | 46.74 | 46.06 | 46.54 | 14,005,440 | +0.26(+0.57%) |
Jun 20, 2019 | 46.34 | 46.52 | 45.90 | 46.27 | 9,905,104 | +0.03(+0.07%) |
Jun 19, 2019 | 45.80 | 46.43 | 45.80 | 46.24 | 7,362,057 | +0.18(+0.40%) |
Jun 18, 2019 | 46.60 | 46.63 | 45.71 | 46.06 | 7,332,571 | -0.21(-0.46%) |
Jun 17, 2019 | 46.47 | 46.64 | 46.02 | 46.27 | 6,950,475 | -0.13(-0.29%) |
Jun 14, 2019 | 46.11 | 46.49 | 45.95 | 46.40 | 6,160,663 | +0.49(+1.07%) |
Jun 13, 2019 | 45.87 | 46.08 | 45.57 | 45.91 | 7,589,265 | +0.05(+0.11%) |
Jun 12, 2019 | 45.59 | 46.03 | 45.47 | 45.86 | 5,839,695 | +0.58(+1.28%) |
Jun 11, 2019 | 45.56 | 45.70 | 45.01 | 45.28 | 5,136,649 | -0.33(-0.71%) |
Jun 10, 2019 | 45.76 | 45.89 | 45.17 | 45.61 | 7,921,734 | -0.22(-0.47%) |
Jun 07, 2019 | 46.39 | 46.74 | 45.83 | 45.83 | 6,960,795 | -0.31(-0.67%) |
Jun 06, 2019 | 45.96 | 46.28 | 45.71 | 46.13 | 6,260,264 | +0.25(+0.54%) |
Jun 05, 2019 | 44.95 | 45.93 | 44.85 | 45.89 | 8,414,668 | +1.18(+2.64%) |
Jun 04, 2019 | 44.87 | 44.91 | 44.03 | 44.70 | 8,710,097 | -0.04(-0.10%) |
Jun 03, 2019 | 44.60 | 44.77 | 44.24 | 44.75 | 7,588,903 | +0.31(+0.69%) |
May 31, 2019 | 44.46 | 44.71 | 44.08 | 44.44 | 10,214,846 | +0.12(+0.26%) |
May 30, 2019 | 44.36 | 44.57 | 44.22 | 44.32 | 7,251,851 | +0.05(+0.11%) |
May 29, 2019 | 44.94 | 45.07 | 44.22 | 44.28 | 7,971,505 | -0.55(-1.22%) |
May 28, 2019 | 45.40 | 45.47 | 44.77 | 44.82 | 7,760,374 | -0.49(-1.08%) |
May 24, 2019 | 45.39 | 45.61 | 45.25 | 45.31 | 6,152,939 | -0.04(-0.08%) |
May 23, 2019 | 45.06 | 45.41 | 45.06 | 45.35 | 8,977,066 | +0.36(+0.79%) |
May 22, 2019 | 44.45 | 45.08 | 44.25 | 44.99 | 7,525,248 | +0.68(+1.52%) |
May 21, 2019 | 44.45 | 44.78 | 44.29 | 44.32 | 6,810,216 | -0.10(-0.23%) |
May 20, 2019 | 44.40 | 44.70 | 44.32 | 44.42 | 6,131,588 | +0.08(+0.19%) |
May 17, 2019 | 43.63 | 44.44 | 43.58 | 44.33 | 7,654,258 | +0.42(+0.95%) |
May 16, 2019 | 43.33 | 44.10 | 43.18 | 43.92 | 9,498,704 | +0.50(+1.15%) |
May 15, 2019 | 43.49 | 43.70 | 43.33 | 43.42 | 7,935,335 | -0.01(-0.02%) |
May 14, 2019 | 43.43 | 43.83 | 43.11 | 43.42 | 10,047,675 | -0.01(-0.02%) |
May 13, 2019 | 42.65 | 43.54 | 42.57 | 43.43 | 11,930,814 | +0.71(+1.65%) |
May 10, 2019 | 42.01 | 42.82 | 41.91 | 42.72 | 7,203,189 | +0.70(+1.67%) |
May 09, 2019 | 41.99 | 42.16 | 41.77 | 42.02 | 7,711,313 | +0.16(+0.39%) |
May 08, 2019 | 42.24 | 42.34 | 41.73 | 41.86 | 8,849,977 | -0.42(-0.99%) |
May 07, 2019 | 42.29 | 42.50 | 42.08 | 42.28 | 8,694,298 | -0.26(-0.60%) |
May 06, 2019 | 42.82 | 43.07 | 42.52 | 42.53 | 7,551,392 | -0.34(-0.78%) |
May 03, 2019 | 42.68 | 42.92 | 42.51 | 42.87 | 7,511,532 | +0.15(+0.36%) |
May 02, 2019 | 42.97 | 43.20 | 42.46 | 42.72 | 11,260,485 | -0.35(-0.80%) |
May 01, 2019 | 43.11 | 43.46 | 42.99 | 43.06 | 9,583,877 | -0.26(-0.60%) |
Apr 30, 2019 | 42.72 | 43.37 | 42.61 | 43.32 | 11,942,954 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.98 | 42.47 | 42.73 | 7,960,554 | +0.01(+0.03%) |
Apr 26, 2019 | 42.64 | 43.09 | 42.62 | 42.71 | 6,343,241 | +0.27(+0.65%) |
Apr 25, 2019 | 42.21 | 42.71 | 42.17 | 42.44 | 6,618,146 | +0.09(+0.22%) |
Apr 24, 2019 | 42.35 | 42.58 | 42.14 | 42.35 | 6,942,543 | +0.06(+0.14%) |
Apr 23, 2019 | 42.52 | 42.66 | 41.91 | 42.29 | 9,894,863 | -0.13(-0.31%) |
Apr 22, 2019 | 42.15 | 42.52 | 42.12 | 42.42 | 8,196,331 | +0.23(+0.54%) |
Apr 18, 2019 | 42.20 | 42.48 | 42.16 | 42.19 | 7,484,602 | -0.06(-0.15%) |
Apr 17, 2019 | 42.28 | 42.46 | 42.12 | 42.25 | 7,565,032 | +0.03(+0.07%) |
Apr 16, 2019 | 42.57 | 42.85 | 42.20 | 42.23 | 7,319,462 | -0.37(-0.86%) |
Apr 15, 2019 | 42.58 | 42.79 | 42.48 | 42.59 | 6,589,614 | +0.07(+0.16%) |
Apr 12, 2019 | 42.19 | 42.57 | 41.99 | 42.52 | 5,350,440 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.37 | 41.98 | 42.34 | 6,438,710 | +0.32(+0.75%) |
Apr 10, 2019 | 42.28 | 42.65 | 41.98 | 42.03 | 5,937,611 | -0.24(-0.57%) |
Apr 09, 2019 | 42.03 | 42.32 | 42.01 | 42.27 | 7,425,591 | +0.24(+0.57%) |
Apr 08, 2019 | 42.21 | 42.29 | 41.85 | 42.03 | 6,477,538 | -0.32(-0.76%) |
Apr 05, 2019 | 42.19 | 42.41 | 41.89 | 42.35 | 7,239,993 | +0.37(+0.89%) |
Apr 04, 2019 | 42.33 | 42.34 | 41.76 | 41.98 | 7,974,239 | -0.20(-0.48%) |
Apr 03, 2019 | 42.13 | 42.40 | 41.86 | 42.18 | 9,204,261 | -0.04(-0.09%) |
Apr 02, 2019 | 42.49 | 42.56 | 42.05 | 42.22 | 11,176,388 | -0.23(-0.53%) |
Apr 01, 2019 | 43.09 | 43.17 | 42.38 | 42.44 | 10,816,992 | -0.63(-1.46%) |
Mar 29, 2019 | 42.76 | 43.11 | 42.62 | 43.07 | 13,508,280 | +0.31(+0.73%) |
Mar 28, 2019 | 43.20 | 43.31 | 42.63 | 42.76 | 10,462,075 | -0.45(-1.03%) |
Mar 27, 2019 | 43.50 | 43.51 | 42.97 | 43.21 | 6,324,381 | -0.24(-0.55%) |
Mar 26, 2019 | 43.18 | 43.52 | 43.01 | 43.45 | 6,836,876 | +0.31(+0.72%) |
Mar 25, 2019 | 43.32 | 43.47 | 43.12 | 43.14 | 7,897,741 | -0.07(-0.17%) |
Mar 22, 2019 | 42.83 | 43.57 | 42.83 | 43.21 | 10,644,329 | +0.45(+1.05%) |
Mar 21, 2019 | 42.40 | 42.84 | 42.30 | 42.76 | 8,414,392 | +0.45(+1.07%) |
Mar 20, 2019 | 42.12 | 42.59 | 41.85 | 42.30 | 9,727,286 | +0.31(+0.73%) |
Mar 19, 2019 | 42.45 | 42.47 | 41.84 | 42.00 | 9,067,002 | -0.53(-1.24%) |
Mar 18, 2019 | 42.66 | 42.77 | 42.36 | 42.53 | 8,381,018 | -0.08(-0.19%) |
Mar 15, 2019 | 42.50 | 42.77 | 42.34 | 42.61 | 16,159,937 | +0.06(+0.14%) |
Mar 14, 2019 | 42.59 | 42.81 | 42.38 | 42.55 | 6,526,590 | +0.00(+0.01%) |
Mar 13, 2019 | 42.30 | 42.67 | 42.21 | 42.55 | 5,516,097 | +0.02(+0.04%) |
Mar 12, 2019 | 42.33 | 42.64 | 42.21 | 42.53 | 8,012,178 | +0.31(+0.73%) |
Mar 11, 2019 | 42.02 | 42.28 | 41.99 | 42.22 | 8,006,550 | +0.18(+0.42%) |
Mar 08, 2019 | 42.02 | 42.21 | 41.65 | 42.04 | 7,823,914 | +0.17(+0.41%) |
Mar 07, 2019 | 41.95 | 42.14 | 41.75 | 41.87 | 10,559,878 | +0.08(+0.19%) |
Mar 06, 2019 | 41.90 | 42.10 | 41.66 | 41.79 | 8,029,238 | -0.17(-0.40%) |
Mar 05, 2019 | 41.97 | 42.16 | 41.89 | 41.96 | 8,602,665 | +0.02(+0.04%) |
Mar 04, 2019 | 41.94 | 42.01 | 41.57 | 41.94 | 9,659,890 | +0.15(+0.36%) |