Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.12 | 39.63 | 37.86 | 38.71 | 9,901,894 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.90 | 40.09 | 40.11 | 6,899,183 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.63 | 41.64 | 42.05 | 5,858,270 | -1.04(-2.41%) |
Feb 25, 2020 | 44.53 | 44.64 | 42.92 | 43.09 | 4,443,423 | -1.38(-3.11%) |
Feb 24, 2020 | 45.65 | 45.80 | 44.44 | 44.47 | 4,516,940 | -2.08(-4.46%) |
Feb 21, 2020 | 46.32 | 46.72 | 46.18 | 46.55 | 3,296,203 | +0.04(+0.08%) |
Feb 20, 2020 | 46.50 | 46.66 | 46.20 | 46.51 | 2,904,457 | -0.05(-0.12%) |
Feb 19, 2020 | 46.90 | 46.93 | 46.57 | 46.57 | 2,385,455 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.74 | 46.87 | 2,446,496 | -0.59(-1.24%) |
Feb 14, 2020 | 47.17 | 47.46 | 47.08 | 47.45 | 2,307,488 | +0.31(+0.67%) |
Feb 13, 2020 | 47.09 | 47.31 | 46.83 | 47.14 | 2,858,436 | +0.05(+0.11%) |
Feb 12, 2020 | 47.64 | 47.70 | 47.07 | 47.08 | 2,753,761 | -0.49(-1.02%) |
Feb 11, 2020 | 47.52 | 47.94 | 47.47 | 47.57 | 2,255,492 | +0.18(+0.38%) |
Feb 10, 2020 | 47.47 | 47.54 | 47.12 | 47.39 | 2,413,406 | -0.17(-0.36%) |
Feb 07, 2020 | 47.36 | 47.88 | 47.33 | 47.56 | 2,605,968 | +0.17(+0.36%) |
Feb 06, 2020 | 47.84 | 47.96 | 47.13 | 47.39 | 3,873,458 | -0.49(-1.01%) |
Feb 05, 2020 | 47.31 | 47.87 | 47.10 | 47.87 | 5,486,004 | +1.00(+2.13%) |
Feb 04, 2020 | 47.17 | 47.45 | 46.88 | 46.88 | 4,101,285 | +0.14(+0.31%) |
Feb 03, 2020 | 46.59 | 47.13 | 46.59 | 46.73 | 4,573,772 | +0.40(+0.85%) |
Jan 31, 2020 | 47.37 | 47.45 | 46.29 | 46.34 | 4,800,274 | -1.32(-2.77%) |
Jan 30, 2020 | 46.67 | 47.73 | 46.67 | 47.66 | 2,840,090 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.42 | 47.04 | 47.07 | 1,743,296 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.34 | 46.72 | 47.06 | 2,867,658 | +0.49(+1.04%) |
Jan 27, 2020 | 46.47 | 46.81 | 46.41 | 46.57 | 2,915,367 | -0.50(-1.07%) |
Jan 24, 2020 | 47.38 | 47.44 | 46.73 | 47.08 | 3,109,221 | -0.15(-0.32%) |
Jan 23, 2020 | 46.94 | 47.33 | 46.65 | 47.23 | 3,345,028 | +0.03(+0.06%) |
Jan 22, 2020 | 47.64 | 47.68 | 47.15 | 47.20 | 2,808,332 | -0.28(-0.59%) |
Jan 21, 2020 | 47.80 | 47.97 | 47.47 | 47.48 | 3,304,009 | -0.52(-1.09%) |
Jan 17, 2020 | 47.52 | 48.04 | 47.43 | 48.00 | 3,750,141 | +0.57(+1.19%) |
Jan 16, 2020 | 47.22 | 47.55 | 47.15 | 47.43 | 3,392,734 | +0.44(+0.94%) |
Jan 15, 2020 | 46.87 | 47.24 | 46.83 | 46.99 | 5,160,592 | +0.09(+0.19%) |
Jan 14, 2020 | 47.13 | 47.17 | 46.83 | 46.90 | 3,575,146 | -0.27(-0.57%) |
Jan 13, 2020 | 46.86 | 47.18 | 46.82 | 47.17 | 3,562,417 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.65 | 46.77 | 46.79 | 3,163,642 | -0.39(-0.82%) |
Jan 09, 2020 | 47.26 | 47.41 | 47.04 | 47.17 | 4,058,242 | +0.01(+0.02%) |
Jan 08, 2020 | 47.12 | 47.58 | 47.06 | 47.16 | 3,177,183 | +0.14(+0.31%) |
Jan 07, 2020 | 47.40 | 47.49 | 46.95 | 47.02 | 4,364,943 | -0.45(-0.95%) |
Jan 06, 2020 | 47.31 | 47.55 | 47.28 | 47.47 | 3,072,388 | -0.13(-0.28%) |
Jan 03, 2020 | 47.46 | 47.82 | 47.42 | 47.61 | 2,365,359 | -0.33(-0.69%) |
Jan 02, 2020 | 47.66 | 47.96 | 47.46 | 47.94 | 3,742,938 | +0.40(+0.85%) |
Dec 31, 2019 | 47.40 | 47.71 | 47.32 | 47.53 | 2,589,274 | +0.14(+0.30%) |
Dec 30, 2019 | 47.36 | 47.59 | 47.35 | 47.39 | 1,772,940 | +0.11(+0.23%) |
Dec 27, 2019 | 47.44 | 47.56 | 47.21 | 47.28 | 1,926,319 | +0.00(+0.00%) |
Dec 26, 2019 | 47.44 | 47.52 | 47.22 | 47.28 | 2,037,145 | -0.13(-0.27%) |
Dec 24, 2019 | 47.31 | 47.52 | 47.24 | 47.41 | 1,095,762 | +0.20(+0.42%) |
Dec 23, 2019 | 47.80 | 47.83 | 47.12 | 47.21 | 2,757,698 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.19 | 47.58 | 47.75 | 7,219,609 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.65 | 47.33 | 47.61 | 3,339,939 | +0.07(+0.15%) |
Dec 18, 2019 | 47.92 | 47.92 | 47.52 | 47.54 | 3,012,048 | -0.18(-0.38%) |
Dec 17, 2019 | 47.80 | 48.20 | 47.70 | 47.72 | 3,136,724 | +0.04(+0.08%) |
Dec 16, 2019 | 47.82 | 47.89 | 47.11 | 47.69 | 4,795,110 | -0.09(-0.19%) |
Dec 13, 2019 | 48.28 | 48.50 | 47.54 | 47.78 | 4,336,528 | -0.66(-1.35%) |
Dec 12, 2019 | 47.74 | 48.56 | 47.61 | 48.43 | 3,234,533 | +0.76(+1.60%) |
Dec 11, 2019 | 47.88 | 47.88 | 47.27 | 47.67 | 3,953,011 | -0.10(-0.21%) |
Dec 10, 2019 | 47.66 | 47.92 | 47.55 | 47.77 | 2,781,897 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.73 | 47.34 | 47.67 | 2,248,069 | +0.05(+0.11%) |
Dec 06, 2019 | 47.89 | 47.92 | 47.61 | 47.61 | 2,988,583 | +0.24(+0.51%) |
Dec 05, 2019 | 47.09 | 47.46 | 47.03 | 47.37 | 3,184,889 | +0.35(+0.75%) |
Dec 04, 2019 | 46.42 | 47.19 | 46.42 | 47.02 | 3,449,995 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.94 | 46.09 | 46.48 | 5,579,429 | -0.85(-1.80%) |
Dec 02, 2019 | 49.17 | 49.27 | 47.30 | 47.34 | 5,939,668 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.48 | 49.20 | 49.28 | 1,414,051 | +0.02(+0.04%) |
Nov 27, 2019 | 49.39 | 49.41 | 48.99 | 49.26 | 2,416,329 | +0.08(+0.17%) |
Nov 26, 2019 | 48.78 | 49.19 | 48.56 | 49.18 | 4,449,071 | +0.38(+0.79%) |
Nov 25, 2019 | 48.63 | 48.84 | 48.58 | 48.79 | 2,334,914 | +0.28(+0.57%) |
Nov 22, 2019 | 48.45 | 48.58 | 48.29 | 48.51 | 2,066,545 | +0.11(+0.22%) |
Nov 21, 2019 | 48.72 | 48.72 | 48.30 | 48.41 | 2,157,783 | -0.23(-0.48%) |
Nov 20, 2019 | 48.50 | 48.76 | 48.38 | 48.64 | 2,285,713 | +0.05(+0.09%) |
Nov 19, 2019 | 48.76 | 48.99 | 48.56 | 48.59 | 3,160,741 | -0.04(-0.07%) |
Nov 18, 2019 | 48.51 | 48.77 | 48.41 | 48.63 | 3,281,728 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.71 | 48.17 | 48.64 | 3,032,908 | +0.20(+0.41%) |
Nov 14, 2019 | 48.42 | 48.54 | 48.29 | 48.44 | 2,433,016 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.46 | 47.82 | 48.41 | 1,917,875 | +0.15(+0.31%) |
Nov 12, 2019 | 48.33 | 48.43 | 48.16 | 48.25 | 2,274,489 | -0.05(-0.11%) |
Nov 11, 2019 | 48.02 | 48.58 | 47.98 | 48.31 | 1,560,512 | -0.10(-0.20%) |
Nov 08, 2019 | 48.35 | 48.49 | 48.16 | 48.41 | 2,068,019 | -0.01(-0.02%) |
Nov 07, 2019 | 48.10 | 48.53 | 48.01 | 48.42 | 3,048,128 | +0.40(+0.84%) |
Nov 06, 2019 | 47.34 | 48.03 | 47.24 | 48.01 | 3,114,706 | +0.68(+1.44%) |
Nov 05, 2019 | 47.74 | 47.74 | 47.02 | 47.33 | 3,776,463 | -0.46(-0.95%) |
Nov 04, 2019 | 48.16 | 48.22 | 47.74 | 47.79 | 2,421,774 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.93 | 47.56 | 47.93 | 2,503,768 | +0.40(+0.85%) |
Oct 31, 2019 | 47.52 | 47.71 | 47.24 | 47.53 | 3,797,918 | -0.18(-0.37%) |
Oct 30, 2019 | 47.83 | 47.91 | 47.50 | 47.71 | 2,203,870 | -0.20(-0.41%) |
Oct 29, 2019 | 47.69 | 48.18 | 47.62 | 47.91 | 2,514,290 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.14 | 47.77 | 47.84 | 2,421,125 | +0.22(+0.47%) |
Oct 25, 2019 | 47.03 | 47.96 | 47.03 | 47.62 | 3,075,521 | +0.63(+1.33%) |
Oct 24, 2019 | 46.94 | 47.07 | 46.73 | 46.99 | 2,401,800 | +0.08(+0.17%) |
Oct 23, 2019 | 46.87 | 47.21 | 46.72 | 46.91 | 3,092,876 | +0.04(+0.10%) |
Oct 22, 2019 | 47.27 | 47.35 | 46.81 | 46.87 | 2,831,751 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.57 | 47.25 | 47.30 | 3,163,317 | +0.17(+0.36%) |
Oct 18, 2019 | 47.07 | 47.26 | 46.98 | 47.13 | 3,903,399 | +0.05(+0.11%) |
Oct 17, 2019 | 47.32 | 47.48 | 47.07 | 47.07 | 2,522,018 | -0.01(-0.02%) |
Oct 16, 2019 | 47.28 | 47.32 | 47.02 | 47.08 | 3,744,493 | -0.15(-0.32%) |
Oct 15, 2019 | 47.03 | 47.41 | 47.00 | 47.23 | 3,111,358 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.12 | 46.67 | 46.95 | 2,922,114 | +0.06(+0.13%) |
Oct 11, 2019 | 46.75 | 47.30 | 46.75 | 46.89 | 4,099,129 | +0.33(+0.71%) |
Oct 10, 2019 | 46.18 | 46.73 | 45.99 | 46.56 | 2,887,063 | +0.51(+1.11%) |
Oct 09, 2019 | 45.94 | 46.22 | 45.92 | 46.05 | 3,003,765 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.17 | 45.62 | 45.63 | 3,428,672 | -0.81(-1.75%) |
Oct 07, 2019 | 46.57 | 46.65 | 46.20 | 46.45 | 3,106,042 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.75 | 45.79 | 46.58 | 3,634,971 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.88 | 45.09 | 45.76 | 3,515,857 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.93 | 45.12 | 45.22 | 4,679,646 | -0.86(-1.86%) |
Oct 01, 2019 | 46.98 | 47.04 | 45.95 | 46.08 | 3,818,362 | -0.70(-1.49%) |
Sep 30, 2019 | 47.19 | 47.19 | 46.44 | 46.78 | 4,479,083 | +0.38(+0.83%) |
Sep 27, 2019 | 46.58 | 46.64 | 46.12 | 46.39 | 4,055,173 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.85 | 46.39 | 46.41 | 4,421,280 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.91 | 46.16 | 46.64 | 4,098,362 | -0.22(-0.48%) |
Sep 24, 2019 | 46.83 | 47.31 | 46.75 | 46.87 | 4,120,367 | +0.06(+0.13%) |
Sep 23, 2019 | 46.26 | 47.04 | 46.18 | 46.81 | 3,622,266 | +0.34(+0.73%) |
Sep 20, 2019 | 47.20 | 47.29 | 46.45 | 46.47 | 7,454,822 | -0.53(-1.12%) |
Sep 19, 2019 | 47.08 | 47.45 | 46.98 | 46.99 | 2,754,925 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.04 | 2,554,981 | +0.15(+0.32%) |
Sep 17, 2019 | 46.34 | 46.89 | 46.22 | 46.89 | 2,911,937 | +0.47(+1.02%) |
Sep 16, 2019 | 46.07 | 46.46 | 45.97 | 46.41 | 2,810,184 | +0.13(+0.27%) |
Sep 13, 2019 | 46.33 | 46.64 | 46.22 | 46.29 | 4,280,318 | +0.27(+0.58%) |
Sep 12, 2019 | 45.97 | 46.22 | 45.76 | 46.02 | 3,455,987 | +0.06(+0.14%) |
Sep 11, 2019 | 45.60 | 45.99 | 45.25 | 45.96 | 3,640,857 | +0.38(+0.84%) |
Sep 10, 2019 | 45.72 | 45.85 | 45.19 | 45.57 | 4,437,133 | -0.10(-0.22%) |
Sep 09, 2019 | 46.06 | 46.14 | 45.43 | 45.67 | 3,407,570 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.35 | 45.80 | 46.11 | 3,790,212 | +0.39(+0.86%) |
Sep 05, 2019 | 45.77 | 46.16 | 45.61 | 45.71 | 3,268,188 | +0.30(+0.67%) |
Sep 04, 2019 | 45.41 | 45.50 | 45.26 | 45.41 | 3,261,476 | +0.37(+0.81%) |
Sep 03, 2019 | 44.48 | 45.09 | 44.35 | 45.04 | 4,222,236 | +0.18(+0.40%) |
Aug 30, 2019 | 44.63 | 44.99 | 44.49 | 44.87 | 4,325,951 | +0.52(+1.17%) |
Aug 29, 2019 | 44.32 | 44.63 | 44.17 | 44.35 | 3,650,653 | +0.43(+0.98%) |
Aug 28, 2019 | 43.63 | 43.99 | 43.60 | 43.92 | 3,573,135 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.56 | 43.79 | 4,305,312 | +0.03(+0.06%) |
Aug 26, 2019 | 43.52 | 43.86 | 43.36 | 43.77 | 3,685,358 | +0.53(+1.22%) |
Aug 23, 2019 | 44.12 | 44.34 | 43.04 | 43.24 | 4,884,059 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.40 | 43.28 | 44.27 | 5,883,565 | +0.47(+1.08%) |
Aug 21, 2019 | 45.60 | 45.60 | 43.78 | 43.79 | 9,503,442 | -2.58(-5.55%) |
Aug 20, 2019 | 46.61 | 46.99 | 46.31 | 46.37 | 2,861,114 | -0.49(-1.05%) |
Aug 19, 2019 | 47.35 | 47.46 | 46.84 | 46.86 | 3,010,266 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 46.99 | 46.47 | 46.83 | 3,078,324 | +0.52(+1.11%) |
Aug 15, 2019 | 45.79 | 46.46 | 45.79 | 46.32 | 3,137,115 | +0.70(+1.54%) |
Aug 14, 2019 | 46.43 | 46.87 | 45.59 | 45.61 | 3,771,606 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.25 | 46.28 | 47.07 | 3,089,071 | +0.53(+1.15%) |
Aug 12, 2019 | 46.79 | 47.31 | 46.49 | 46.54 | 2,112,908 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.61 | 47.04 | 2,562,984 | +0.00(+0.00%) |
Aug 08, 2019 | 46.66 | 47.16 | 46.59 | 47.04 | 3,337,366 | +0.68(+1.48%) |
Aug 07, 2019 | 45.80 | 46.62 | 45.31 | 46.35 | 3,797,781 | +0.07(+0.15%) |
Aug 06, 2019 | 45.74 | 46.31 | 45.36 | 46.28 | 4,216,046 | +0.60(+1.30%) |
Aug 05, 2019 | 46.20 | 46.57 | 45.50 | 45.69 | 4,761,806 | -1.04(-2.23%) |
Aug 02, 2019 | 46.51 | 47.03 | 46.07 | 46.73 | 4,048,184 | +0.20(+0.42%) |
Aug 01, 2019 | 46.77 | 47.48 | 46.34 | 46.53 | 4,979,196 | -0.29(-0.63%) |
Jul 31, 2019 | 46.98 | 47.45 | 46.46 | 46.82 | 6,035,570 | -0.21(-0.45%) |
Jul 30, 2019 | 46.99 | 47.38 | 46.84 | 47.04 | 3,033,828 | -0.07(-0.15%) |
Jul 29, 2019 | 47.80 | 47.89 | 46.92 | 47.11 | 4,011,366 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.03 | 47.02 | 47.94 | 4,916,078 | +0.11(+0.22%) |
Jul 25, 2019 | 47.91 | 48.10 | 47.57 | 47.83 | 3,550,628 | -0.13(-0.28%) |
Jul 24, 2019 | 49.03 | 49.10 | 47.55 | 47.96 | 6,803,774 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.11 | 48.53 | 49.09 | 2,685,646 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.25 | 48.74 | 48.98 | 3,491,510 | +0.05(+0.11%) |
Jul 19, 2019 | 50.14 | 50.25 | 48.89 | 48.92 | 4,482,806 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.00 | 49.39 | 49.93 | 2,401,925 | +0.44(+0.88%) |
Jul 17, 2019 | 49.92 | 49.98 | 49.36 | 49.49 | 3,197,002 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.63 | 49.91 | 3,744,143 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.86 | 50.28 | 50.32 | 3,402,493 | -0.28(-0.56%) |
Jul 12, 2019 | 50.38 | 50.67 | 50.12 | 50.60 | 2,483,502 | +0.47(+0.94%) |
Jul 11, 2019 | 50.30 | 50.38 | 49.87 | 50.13 | 3,182,514 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.77 | 50.14 | 50.27 | 2,476,531 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.48 | 50.03 | 50.28 | 2,851,287 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.65 | 50.31 | 50.39 | 2,086,152 | -0.14(-0.28%) |
Jul 05, 2019 | 50.62 | 50.67 | 50.28 | 50.53 | 2,420,996 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.64 | 50.16 | 50.57 | 1,798,068 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.55 | 50.00 | 2,878,926 | +0.35(+0.70%) |
Jul 01, 2019 | 49.36 | 49.67 | 49.07 | 49.65 | 3,254,577 | +0.90(+1.84%) |
Jun 28, 2019 | 48.75 | 48.89 | 48.57 | 48.75 | 3,751,729 | +0.23(+0.48%) |
Jun 27, 2019 | 48.35 | 48.86 | 48.35 | 48.52 | 3,349,324 | +0.28(+0.57%) |
Jun 26, 2019 | 48.88 | 48.91 | 48.18 | 48.25 | 3,124,460 | -0.63(-1.29%) |
Jun 25, 2019 | 49.01 | 49.24 | 48.81 | 48.88 | 3,006,688 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.77 | 48.94 | 4,396,431 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.52 | 48.84 | 48.88 | 5,426,471 | -0.35(-0.70%) |
Jun 20, 2019 | 49.34 | 49.36 | 48.59 | 49.23 | 3,652,074 | +0.18(+0.36%) |
Jun 19, 2019 | 49.08 | 49.32 | 48.94 | 49.05 | 2,944,683 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.19 | 48.60 | 48.85 | 2,872,254 | +0.33(+0.68%) |
Jun 17, 2019 | 49.04 | 49.13 | 48.47 | 48.52 | 1,989,358 | -0.44(-0.89%) |
Jun 14, 2019 | 48.54 | 49.02 | 48.33 | 48.96 | 3,286,641 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.31 | 48.45 | 3,250,022 | +0.08(+0.17%) |
Jun 12, 2019 | 48.20 | 48.61 | 48.20 | 48.37 | 2,890,358 | +0.30(+0.63%) |
Jun 11, 2019 | 48.54 | 48.73 | 47.96 | 48.07 | 3,018,753 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.29 | 48.34 | 3,308,485 | -0.18(-0.37%) |
Jun 07, 2019 | 48.03 | 48.68 | 48.00 | 48.52 | 2,634,709 | +0.65(+1.36%) |
Jun 06, 2019 | 47.95 | 48.04 | 47.61 | 47.87 | 3,707,299 | +0.05(+0.11%) |
Jun 05, 2019 | 47.22 | 47.93 | 47.15 | 47.82 | 3,425,095 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.23 | 46.66 | 47.14 | 3,731,945 | +0.51(+1.09%) |
Jun 03, 2019 | 45.60 | 46.67 | 45.49 | 46.64 | 4,700,738 | +1.01(+2.20%) |
May 31, 2019 | 45.61 | 45.97 | 45.46 | 45.63 | 2,752,864 | -0.24(-0.52%) |
May 30, 2019 | 45.80 | 46.18 | 45.72 | 45.87 | 2,144,237 | +0.12(+0.27%) |
May 29, 2019 | 45.63 | 45.82 | 45.40 | 45.75 | 2,863,042 | +0.12(+0.25%) |
May 28, 2019 | 46.17 | 46.51 | 45.63 | 45.63 | 4,710,429 | -0.63(-1.37%) |
May 24, 2019 | 45.90 | 46.34 | 45.90 | 46.26 | 2,808,288 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.55 | 45.83 | 2,842,983 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.93 | 46.44 | 2,447,645 | +0.23(+0.50%) |
May 21, 2019 | 46.25 | 46.47 | 46.08 | 46.21 | 2,873,570 | +0.05(+0.12%) |
May 20, 2019 | 46.14 | 46.41 | 45.91 | 46.16 | 3,572,489 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.40 | 45.51 | 46.17 | 3,283,514 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.25 | 45.48 | 45.95 | 2,776,302 | +0.55(+1.21%) |
May 15, 2019 | 44.90 | 45.59 | 44.88 | 45.40 | 4,039,914 | +0.16(+0.35%) |
May 14, 2019 | 44.74 | 45.51 | 44.69 | 45.25 | 3,449,498 | +0.58(+1.31%) |
May 13, 2019 | 44.76 | 45.02 | 44.38 | 44.66 | 4,544,315 | -0.71(-1.56%) |
May 10, 2019 | 44.55 | 45.45 | 44.40 | 45.37 | 4,228,813 | +0.69(+1.54%) |
May 09, 2019 | 44.16 | 44.75 | 44.16 | 44.68 | 3,493,615 | +0.22(+0.50%) |
May 08, 2019 | 44.21 | 44.82 | 44.17 | 44.46 | 2,985,273 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.72 | 44.17 | 44.34 | 3,334,060 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.84 | 44.00 | 44.71 | 2,606,252 | +0.03(+0.06%) |
May 03, 2019 | 44.52 | 44.86 | 44.48 | 44.68 | 2,542,192 | +0.21(+0.48%) |
May 02, 2019 | 44.43 | 44.75 | 44.21 | 44.47 | 2,892,087 | +0.03(+0.06%) |
May 01, 2019 | 44.70 | 44.88 | 44.36 | 44.44 | 3,924,583 | -0.14(-0.32%) |
Apr 30, 2019 | 44.06 | 44.60 | 44.00 | 44.58 | 4,749,460 | +0.58(+1.33%) |
Apr 29, 2019 | 43.98 | 44.33 | 43.94 | 44.00 | 2,896,549 | +0.17(+0.38%) |
Apr 26, 2019 | 43.72 | 44.26 | 43.07 | 43.83 | 3,224,751 | +0.31(+0.71%) |
Apr 25, 2019 | 43.04 | 43.55 | 43.00 | 43.52 | 3,321,754 | +0.26(+0.59%) |
Apr 24, 2019 | 43.19 | 43.37 | 43.08 | 43.26 | 2,753,741 | -0.02(-0.04%) |
Apr 23, 2019 | 43.05 | 43.60 | 42.92 | 43.28 | 3,949,521 | +0.31(+0.72%) |
Apr 22, 2019 | 43.08 | 43.25 | 42.87 | 42.97 | 2,524,602 | -0.32(-0.74%) |
Apr 18, 2019 | 43.34 | 43.59 | 43.14 | 43.29 | 4,827,521 | -0.11(-0.24%) |
Apr 17, 2019 | 44.03 | 44.03 | 43.30 | 43.40 | 3,499,218 | -0.49(-1.11%) |
Apr 16, 2019 | 43.40 | 43.90 | 43.22 | 43.88 | 3,759,284 | +0.57(+1.31%) |
Apr 15, 2019 | 43.86 | 43.93 | 43.17 | 43.32 | 4,869,486 | -0.50(-1.13%) |
Apr 12, 2019 | 44.06 | 44.07 | 43.42 | 43.81 | 4,081,114 | +0.12(+0.28%) |
Apr 11, 2019 | 43.68 | 43.86 | 43.49 | 43.69 | 3,556,534 | +0.14(+0.33%) |
Apr 10, 2019 | 43.30 | 43.58 | 43.18 | 43.55 | 2,817,601 | +0.15(+0.35%) |
Apr 09, 2019 | 43.41 | 43.53 | 43.21 | 43.40 | 3,482,801 | -0.07(-0.16%) |
Apr 08, 2019 | 43.47 | 43.60 | 43.28 | 43.47 | 3,733,248 | +0.11(+0.24%) |
Apr 05, 2019 | 43.33 | 43.41 | 43.20 | 43.36 | 3,559,476 | +0.19(+0.45%) |
Apr 04, 2019 | 43.23 | 43.40 | 43.06 | 43.17 | 2,853,671 | +0.02(+0.04%) |
Apr 03, 2019 | 43.85 | 43.85 | 42.73 | 43.15 | 6,203,294 | -0.43(-0.99%) |
Apr 02, 2019 | 44.05 | 44.10 | 43.56 | 43.58 | 4,102,220 | -0.56(-1.26%) |
Apr 01, 2019 | 44.52 | 44.65 | 44.04 | 44.14 | 4,595,092 | -0.11(-0.24%) |
Mar 29, 2019 | 44.25 | 44.28 | 43.97 | 44.25 | 4,600,604 | +0.27(+0.60%) |
Mar 28, 2019 | 44.16 | 44.35 | 43.73 | 43.98 | 2,241,245 | -0.11(-0.24%) |
Mar 27, 2019 | 44.08 | 44.26 | 43.91 | 44.09 | 2,620,529 | -0.01(-0.02%) |
Mar 26, 2019 | 44.17 | 44.37 | 43.80 | 44.09 | 2,500,540 | +0.27(+0.63%) |
Mar 25, 2019 | 43.80 | 44.01 | 43.60 | 43.82 | 2,535,933 | +0.05(+0.12%) |
Mar 22, 2019 | 43.94 | 44.24 | 43.73 | 43.77 | 4,064,502 | -0.45(-1.02%) |
Mar 21, 2019 | 43.58 | 44.29 | 43.48 | 44.22 | 3,481,333 | +0.45(+1.03%) |
Mar 20, 2019 | 44.30 | 44.51 | 43.71 | 43.77 | 3,397,283 | -0.57(-1.28%) |
Mar 19, 2019 | 44.69 | 44.83 | 44.23 | 44.33 | 2,767,077 | -0.13(-0.30%) |
Mar 18, 2019 | 44.34 | 44.62 | 44.20 | 44.47 | 3,198,179 | +0.27(+0.60%) |
Mar 15, 2019 | 43.79 | 44.38 | 43.79 | 44.20 | 7,735,741 | +0.22(+0.50%) |
Mar 14, 2019 | 43.67 | 43.98 | 43.60 | 43.98 | 2,685,897 | +0.27(+0.63%) |
Mar 13, 2019 | 43.60 | 43.90 | 43.53 | 43.71 | 2,691,104 | +0.20(+0.47%) |
Mar 12, 2019 | 43.51 | 43.67 | 43.34 | 43.50 | 2,859,729 | +0.08(+0.18%) |
Mar 11, 2019 | 43.17 | 43.44 | 43.04 | 43.42 | 2,527,066 | +0.46(+1.07%) |
Mar 08, 2019 | 42.79 | 43.03 | 42.63 | 42.96 | 2,872,849 | -0.07(-0.16%) |
Mar 07, 2019 | 43.18 | 43.33 | 42.85 | 43.03 | 3,342,165 | -0.28(-0.65%) |
Mar 06, 2019 | 43.44 | 43.69 | 43.30 | 43.32 | 2,471,968 | -0.18(-0.41%) |
Mar 05, 2019 | 43.47 | 43.65 | 43.21 | 43.49 | 2,750,556 | +0.08(+0.18%) |
Mar 04, 2019 | 43.55 | 43.99 | 43.13 | 43.41 | 3,020,172 | -0.10(-0.22%) |