Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.55 | 50.89 | 49.41 | 50.68 | 312,085 | -0.63(-1.24%) |
Feb 27, 2020 | 52.13 | 53.28 | 51.29 | 51.32 | 268,681 | -2.02(-3.79%) |
Feb 26, 2020 | 54.34 | 54.61 | 53.21 | 53.34 | 162,469 | -0.58(-1.08%) |
Feb 25, 2020 | 55.96 | 55.96 | 53.84 | 53.93 | 176,050 | -1.62(-2.91%) |
Feb 24, 2020 | 55.61 | 56.05 | 55.25 | 55.55 | 346,020 | -1.82(-3.17%) |
Feb 21, 2020 | 57.81 | 57.81 | 57.27 | 57.37 | 41,529 | -0.64(-1.11%) |
Feb 20, 2020 | 58.01 | 58.15 | 57.39 | 58.01 | 122,005 | -0.04(-0.07%) |
Feb 19, 2020 | 58.04 | 58.21 | 57.99 | 58.05 | 162,412 | +0.22(+0.38%) |
Feb 18, 2020 | 57.64 | 57.94 | 57.55 | 57.83 | 150,335 | +0.19(+0.34%) |
Feb 14, 2020 | 57.84 | 57.90 | 57.57 | 57.63 | 47,285 | -0.15(-0.26%) |
Feb 13, 2020 | 57.64 | 57.93 | 57.64 | 57.78 | 41,089 | -0.01(-0.01%) |
Feb 12, 2020 | 57.42 | 57.82 | 57.42 | 57.79 | 46,747 | +0.61(+1.07%) |
Feb 11, 2020 | 57.06 | 57.30 | 56.90 | 57.18 | 71,056 | +0.59(+1.05%) |
Feb 10, 2020 | 56.33 | 56.84 | 56.33 | 56.59 | 107,737 | +0.17(+0.30%) |
Feb 07, 2020 | 56.44 | 56.58 | 56.28 | 56.42 | 89,226 | -0.24(-0.43%) |
Feb 06, 2020 | 56.84 | 56.91 | 56.66 | 56.66 | 61,343 | -0.01(-0.02%) |
Feb 05, 2020 | 56.77 | 56.81 | 56.40 | 56.68 | 84,304 | +0.34(+0.60%) |
Feb 04, 2020 | 56.04 | 56.52 | 56.04 | 56.34 | 108,132 | +0.90(+1.63%) |
Feb 03, 2020 | 55.36 | 55.86 | 55.36 | 55.44 | 36,632 | +0.37(+0.68%) |
Jan 31, 2020 | 55.80 | 55.80 | 54.96 | 55.06 | 95,393 | -0.34(-0.61%) |
Jan 30, 2020 | 54.82 | 55.40 | 54.82 | 55.40 | 110,155 | +0.18(+0.32%) |
Jan 29, 2020 | 55.63 | 55.67 | 55.23 | 55.23 | 73,486 | -0.29(-0.52%) |
Jan 28, 2020 | 55.34 | 55.70 | 55.14 | 55.52 | 81,298 | +0.45(+0.81%) |
Jan 27, 2020 | 54.74 | 55.26 | 54.50 | 55.07 | 95,669 | -0.74(-1.33%) |
Jan 24, 2020 | 56.53 | 56.53 | 55.50 | 55.81 | 117,186 | -0.74(-1.31%) |
Jan 23, 2020 | 56.18 | 56.59 | 55.89 | 56.55 | 97,293 | +0.11(+0.19%) |
Jan 22, 2020 | 56.66 | 56.79 | 56.39 | 56.44 | 60,661 | -0.07(-0.13%) |
Jan 21, 2020 | 56.46 | 56.59 | 56.24 | 56.51 | 53,288 | -0.18(-0.32%) |
Jan 17, 2020 | 56.76 | 56.76 | 56.62 | 56.69 | 83,058 | +0.12(+0.22%) |
Jan 16, 2020 | 56.48 | 56.57 | 56.37 | 56.57 | 64,518 | +0.38(+0.68%) |
Jan 15, 2020 | 56.08 | 56.37 | 56.05 | 56.19 | 119,616 | -0.05(-0.10%) |
Jan 14, 2020 | 56.13 | 56.37 | 56.05 | 56.24 | 134,340 | +0.11(+0.20%) |
Jan 13, 2020 | 55.96 | 56.15 | 55.91 | 56.13 | 35,554 | +0.23(+0.41%) |
Jan 10, 2020 | 56.31 | 56.31 | 55.81 | 55.90 | 62,499 | -0.30(-0.54%) |
Jan 09, 2020 | 56.28 | 56.35 | 56.12 | 56.21 | 75,550 | +0.25(+0.45%) |
Jan 08, 2020 | 55.72 | 56.20 | 55.72 | 55.95 | 102,799 | +0.20(+0.37%) |
Jan 07, 2020 | 55.83 | 55.83 | 55.67 | 55.75 | 66,623 | -0.08(-0.14%) |
Jan 06, 2020 | 55.34 | 55.83 | 55.34 | 55.83 | 59,189 | +0.10(+0.17%) |
Jan 03, 2020 | 55.52 | 55.83 | 55.47 | 55.73 | 157,893 | -0.33(-0.58%) |
Jan 02, 2020 | 55.87 | 56.06 | 55.65 | 56.06 | 145,101 | +0.55(+0.99%) |
Dec 31, 2019 | 55.44 | 55.56 | 55.34 | 55.51 | 94,571 | -0.01(-0.01%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.44 | 55.51 | 65,825 | -0.34(-0.61%) |
Dec 27, 2019 | 55.98 | 56.00 | 55.75 | 55.85 | 37,417 | -0.06(-0.10%) |
Dec 26, 2019 | 55.64 | 55.91 | 55.63 | 55.91 | 22,927 | +0.43(+0.78%) |
Dec 24, 2019 | 55.40 | 55.51 | 55.40 | 55.48 | 21,381 | +0.11(+0.20%) |
Dec 23, 2019 | 55.66 | 55.66 | 55.35 | 55.37 | 46,146 | -0.17(-0.30%) |
Dec 20, 2019 | 55.46 | 55.58 | 55.46 | 55.53 | 43,996 | +0.24(+0.44%) |
Dec 19, 2019 | 54.94 | 55.32 | 54.94 | 55.29 | 53,354 | +0.39(+0.70%) |
Dec 18, 2019 | 55.07 | 55.17 | 54.90 | 54.90 | 58,383 | -0.12(-0.22%) |
Dec 17, 2019 | 54.87 | 55.11 | 54.87 | 55.02 | 92,478 | +0.28(+0.52%) |
Dec 16, 2019 | 54.81 | 54.94 | 54.74 | 54.74 | 237,670 | +0.20(+0.37%) |
Dec 13, 2019 | 54.51 | 54.61 | 54.33 | 54.54 | 77,927 | -0.00(-0.01%) |
Dec 12, 2019 | 54.16 | 54.63 | 54.10 | 54.54 | 108,513 | +0.48(+0.89%) |
Dec 11, 2019 | 53.90 | 54.06 | 53.88 | 54.06 | 32,630 | +0.14(+0.26%) |
Dec 10, 2019 | 54.09 | 54.13 | 53.91 | 53.92 | 32,135 | -0.26(-0.49%) |
Dec 09, 2019 | 54.23 | 54.40 | 54.18 | 54.18 | 48,409 | -0.08(-0.15%) |
Dec 06, 2019 | 54.17 | 54.35 | 54.17 | 54.26 | 46,179 | +0.37(+0.69%) |
Dec 05, 2019 | 54.14 | 54.14 | 53.77 | 53.89 | 101,095 | -0.03(-0.06%) |
Dec 04, 2019 | 54.02 | 54.06 | 53.92 | 53.92 | 130,654 | +0.14(+0.25%) |
Dec 03, 2019 | 53.77 | 53.81 | 53.49 | 53.79 | 84,520 | -0.50(-0.92%) |
Dec 02, 2019 | 54.75 | 54.75 | 54.13 | 54.28 | 150,952 | -0.42(-0.77%) |
Nov 29, 2019 | 55.00 | 55.00 | 54.68 | 54.71 | 17,317 | -0.35(-0.63%) |
Nov 27, 2019 | 54.78 | 55.05 | 54.78 | 55.05 | 37,520 | +0.43(+0.78%) |
Nov 26, 2019 | 54.22 | 54.65 | 54.22 | 54.63 | 198,995 | +0.31(+0.56%) |
Nov 25, 2019 | 54.20 | 54.33 | 54.20 | 54.32 | 250,741 | +0.28(+0.53%) |
Nov 22, 2019 | 53.92 | 54.04 | 53.76 | 54.04 | 1,990,247 | +0.22(+0.40%) |
Nov 21, 2019 | 54.01 | 54.01 | 53.75 | 53.82 | 246,403 | -0.09(-0.17%) |
Nov 20, 2019 | 54.18 | 54.24 | 53.62 | 53.91 | 83,366 | -0.20(-0.37%) |
Nov 19, 2019 | 54.17 | 54.25 | 53.92 | 54.11 | 110,587 | -0.28(-0.52%) |
Nov 18, 2019 | 54.10 | 54.44 | 54.02 | 54.40 | 176,120 | +0.29(+0.53%) |
Nov 15, 2019 | 54.45 | 54.45 | 54.07 | 54.11 | 178,120 | -0.07(-0.12%) |
Nov 14, 2019 | 54.01 | 54.18 | 53.84 | 54.18 | 47,445 | +0.27(+0.50%) |
Nov 13, 2019 | 53.63 | 53.93 | 53.59 | 53.91 | 49,424 | +0.15(+0.27%) |
Nov 12, 2019 | 53.82 | 53.96 | 53.69 | 53.76 | 52,401 | -0.02(-0.04%) |
Nov 11, 2019 | 53.57 | 53.80 | 53.57 | 53.78 | 42,658 | +0.01(+0.02%) |
Nov 08, 2019 | 53.87 | 53.87 | 53.63 | 53.77 | 47,416 | +0.13(+0.24%) |
Nov 07, 2019 | 53.90 | 53.99 | 53.60 | 53.64 | 76,200 | -0.08(-0.15%) |
Nov 06, 2019 | 53.81 | 53.81 | 53.50 | 53.72 | 76,929 | -0.05(-0.09%) |
Nov 05, 2019 | 53.67 | 53.83 | 53.63 | 53.77 | 73,903 | +0.12(+0.23%) |
Nov 04, 2019 | 53.72 | 53.77 | 53.57 | 53.65 | 69,170 | +0.08(+0.14%) |
Nov 01, 2019 | 53.57 | 53.62 | 53.43 | 53.57 | 101,841 | +0.25(+0.47%) |
Oct 31, 2019 | 53.49 | 53.49 | 53.07 | 53.32 | 154,012 | -0.19(-0.36%) |
Oct 30, 2019 | 53.32 | 53.58 | 53.15 | 53.51 | 94,807 | +0.18(+0.35%) |
Oct 29, 2019 | 53.55 | 53.59 | 53.33 | 53.33 | 90,012 | -0.36(-0.66%) |
Oct 28, 2019 | 53.59 | 53.71 | 53.59 | 53.69 | 86,334 | +0.25(+0.47%) |
Oct 25, 2019 | 52.88 | 53.55 | 52.88 | 53.44 | 39,582 | +0.28(+0.53%) |
Oct 24, 2019 | 53.31 | 53.37 | 53.01 | 53.16 | 88,738 | +0.03(+0.06%) |
Oct 23, 2019 | 53.25 | 53.25 | 52.99 | 53.12 | 49,049 | -0.12(-0.23%) |
Oct 22, 2019 | 53.49 | 53.53 | 53.23 | 53.25 | 58,585 | -0.28(-0.52%) |
Oct 21, 2019 | 53.60 | 53.66 | 53.44 | 53.53 | 45,985 | +0.14(+0.27%) |
Oct 18, 2019 | 53.59 | 53.66 | 53.24 | 53.38 | 103,491 | -0.29(-0.53%) |
Oct 17, 2019 | 53.74 | 53.80 | 53.59 | 53.67 | 115,930 | +0.27(+0.51%) |
Oct 16, 2019 | 53.18 | 53.45 | 53.18 | 53.40 | 1,984,343 | +0.17(+0.33%) |
Oct 15, 2019 | 52.92 | 53.30 | 52.92 | 53.22 | 67,471 | +0.38(+0.73%) |
Oct 14, 2019 | 52.88 | 52.91 | 52.80 | 52.84 | 52,096 | -0.06(-0.12%) |
Oct 11, 2019 | 52.90 | 53.31 | 52.86 | 52.90 | 103,903 | +0.54(+1.03%) |
Oct 10, 2019 | 51.99 | 52.43 | 51.99 | 52.36 | 77,160 | +0.33(+0.64%) |
Oct 09, 2019 | 51.96 | 52.18 | 51.84 | 52.03 | 68,407 | +0.34(+0.66%) |
Oct 08, 2019 | 51.83 | 52.12 | 51.66 | 51.69 | 238,846 | -0.54(-1.04%) |
Oct 07, 2019 | 52.17 | 52.44 | 52.15 | 52.23 | 84,887 | -0.06(-0.11%) |
Oct 04, 2019 | 51.81 | 52.31 | 51.81 | 52.29 | 63,908 | +0.62(+1.19%) |
Oct 03, 2019 | 51.43 | 51.71 | 50.87 | 51.67 | 208,396 | +0.09(+0.18%) |
Oct 02, 2019 | 52.05 | 52.05 | 51.34 | 51.58 | 406,341 | -0.76(-1.46%) |
Oct 01, 2019 | 52.87 | 53.06 | 52.34 | 52.34 | 504,954 | -0.38(-0.72%) |
Sep 30, 2019 | 52.44 | 52.77 | 52.44 | 52.72 | 103,643 | +0.39(+0.75%) |
Sep 27, 2019 | 52.76 | 52.76 | 52.18 | 52.33 | 188,428 | -0.21(-0.40%) |
Sep 26, 2019 | 53.01 | 53.01 | 52.36 | 52.54 | 46,084 | -0.42(-0.80%) |
Sep 25, 2019 | 52.63 | 53.02 | 52.49 | 52.96 | 53,403 | +0.36(+0.69%) |
Sep 24, 2019 | 53.32 | 53.42 | 52.53 | 52.60 | 278,820 | -0.50(-0.95%) |
Sep 23, 2019 | 52.87 | 53.22 | 52.87 | 53.11 | 67,497 | +0.07(+0.14%) |
Sep 20, 2019 | 53.62 | 53.66 | 53.03 | 53.03 | 76,908 | -0.58(-1.08%) |
Sep 19, 2019 | 54.00 | 54.00 | 53.57 | 53.61 | 58,561 | -0.32(-0.60%) |
Sep 18, 2019 | 53.90 | 53.96 | 53.48 | 53.93 | 64,019 | -0.07(-0.12%) |
Sep 17, 2019 | 53.67 | 54.00 | 53.60 | 54.00 | 90,172 | +0.30(+0.56%) |
Sep 16, 2019 | 53.99 | 53.99 | 53.63 | 53.69 | 57,110 | -0.59(-1.08%) |
Sep 13, 2019 | 54.38 | 54.53 | 54.28 | 54.28 | 227,830 | +0.03(+0.05%) |
Sep 12, 2019 | 54.30 | 54.55 | 54.16 | 54.26 | 574,628 | +0.19(+0.34%) |
Sep 11, 2019 | 53.92 | 54.13 | 53.76 | 54.07 | 84,140 | +0.12(+0.23%) |
Sep 10, 2019 | 53.94 | 53.95 | 53.69 | 53.95 | 83,160 | -0.18(-0.33%) |
Sep 09, 2019 | 54.14 | 54.21 | 53.91 | 54.12 | 71,293 | +0.18(+0.33%) |
Sep 06, 2019 | 53.94 | 54.08 | 53.85 | 53.95 | 54,580 | +0.15(+0.27%) |
Sep 05, 2019 | 53.56 | 53.89 | 53.56 | 53.80 | 114,374 | +0.71(+1.33%) |
Sep 04, 2019 | 52.81 | 53.13 | 52.61 | 53.09 | 173,477 | +0.59(+1.13%) |
Sep 03, 2019 | 52.56 | 52.69 | 52.32 | 52.50 | 131,165 | -0.36(-0.68%) |
Aug 30, 2019 | 53.21 | 53.33 | 52.72 | 52.86 | 151,335 | -0.17(-0.33%) |
Aug 29, 2019 | 52.85 | 53.17 | 52.74 | 53.04 | 59,322 | +0.70(+1.33%) |
Aug 28, 2019 | 51.71 | 52.35 | 51.64 | 52.34 | 62,547 | +0.52(+1.00%) |
Aug 27, 2019 | 52.17 | 52.17 | 51.70 | 51.82 | 73,976 | -0.02(-0.03%) |
Aug 26, 2019 | 51.74 | 51.97 | 51.49 | 51.84 | 60,881 | +0.49(+0.96%) |
Aug 23, 2019 | 52.31 | 52.52 | 51.14 | 51.34 | 160,432 | -1.26(-2.40%) |
Aug 22, 2019 | 52.68 | 52.80 | 52.32 | 52.61 | 115,717 | +0.08(+0.16%) |
Aug 21, 2019 | 52.57 | 52.57 | 52.38 | 52.52 | 126,319 | +0.60(+1.15%) |
Aug 20, 2019 | 51.98 | 52.20 | 51.87 | 51.92 | 41,431 | -0.10(-0.20%) |
Aug 19, 2019 | 52.09 | 52.24 | 52.00 | 52.03 | 51,222 | +0.53(+1.04%) |
Aug 16, 2019 | 51.15 | 51.55 | 51.15 | 51.49 | 119,083 | +0.66(+1.29%) |
Aug 15, 2019 | 51.01 | 51.01 | 50.41 | 50.84 | 93,898 | +0.16(+0.31%) |
Aug 14, 2019 | 51.46 | 51.47 | 50.65 | 50.68 | 78,309 | -1.53(-2.92%) |
Aug 13, 2019 | 51.35 | 52.58 | 51.32 | 52.21 | 92,211 | +0.70(+1.35%) |
Aug 12, 2019 | 51.88 | 51.88 | 51.31 | 51.51 | 56,109 | -0.71(-1.35%) |
Aug 09, 2019 | 52.38 | 52.49 | 51.92 | 52.22 | 129,420 | -0.33(-0.63%) |
Aug 08, 2019 | 51.99 | 52.55 | 51.92 | 52.55 | 233,850 | +0.98(+1.89%) |
Aug 07, 2019 | 50.97 | 51.61 | 50.59 | 51.57 | 147,853 | -0.07(-0.13%) |
Aug 06, 2019 | 51.24 | 51.70 | 50.94 | 51.63 | 129,755 | +0.70(+1.37%) |
Aug 05, 2019 | 51.57 | 51.57 | 50.63 | 50.94 | 432,290 | -1.40(-2.68%) |
Aug 02, 2019 | 52.51 | 52.57 | 52.08 | 52.34 | 174,490 | -0.34(-0.65%) |
Aug 01, 2019 | 53.25 | 53.79 | 52.57 | 52.68 | 190,963 | -0.50(-0.95%) |
Jul 31, 2019 | 53.79 | 53.79 | 52.72 | 53.19 | 126,944 | -0.70(-1.29%) |
Jul 30, 2019 | 53.88 | 53.99 | 53.82 | 53.88 | 82,833 | -0.29(-0.54%) |
Jul 29, 2019 | 54.35 | 54.35 | 54.10 | 54.18 | 43,391 | -0.26(-0.47%) |
Jul 26, 2019 | 54.07 | 54.45 | 54.06 | 54.43 | 129,420 | +0.42(+0.77%) |
Jul 25, 2019 | 54.02 | 54.18 | 53.98 | 54.02 | 312,392 | -0.13(-0.24%) |
Jul 24, 2019 | 53.68 | 54.18 | 53.68 | 54.15 | 146,596 | +0.38(+0.71%) |
Jul 23, 2019 | 53.77 | 53.79 | 53.47 | 53.77 | 106,923 | +0.21(+0.38%) |
Jul 22, 2019 | 53.73 | 53.75 | 53.48 | 53.56 | 222,545 | -0.08(-0.16%) |
Jul 19, 2019 | 54.34 | 54.34 | 53.62 | 53.64 | 69,878 | -0.49(-0.90%) |
Jul 18, 2019 | 53.99 | 54.13 | 53.76 | 54.13 | 74,869 | -0.27(-0.49%) |
Jul 17, 2019 | 54.87 | 54.87 | 54.39 | 54.40 | 72,211 | -0.45(-0.83%) |
Jul 16, 2019 | 54.84 | 54.97 | 54.74 | 54.86 | 146,658 | -0.01(-0.01%) |
Jul 15, 2019 | 54.94 | 54.94 | 54.66 | 54.86 | 112,951 | +0.07(+0.13%) |
Jul 12, 2019 | 54.43 | 54.80 | 54.43 | 54.79 | 94,688 | +0.47(+0.86%) |
Jul 11, 2019 | 54.25 | 54.45 | 54.20 | 54.33 | 131,273 | +0.23(+0.42%) |
Jul 10, 2019 | 54.10 | 54.15 | 53.79 | 54.10 | 132,980 | +0.22(+0.42%) |
Jul 09, 2019 | 53.59 | 53.91 | 53.59 | 53.87 | 75,986 | +0.12(+0.22%) |
Jul 08, 2019 | 53.77 | 53.86 | 53.65 | 53.76 | 247,714 | -0.13(-0.24%) |
Jul 05, 2019 | 53.60 | 53.94 | 53.49 | 53.89 | 156,710 | +0.09(+0.17%) |
Jul 03, 2019 | 53.42 | 53.83 | 53.42 | 53.80 | 1,076,714 | +0.43(+0.80%) |
Jul 02, 2019 | 53.11 | 53.37 | 53.05 | 53.37 | 170,475 | +0.28(+0.52%) |
Jul 01, 2019 | 53.24 | 53.34 | 52.86 | 53.09 | 467,816 | +0.44(+0.83%) |
Jun 28, 2019 | 52.53 | 52.69 | 52.50 | 52.65 | 71,946 | +0.22(+0.42%) |
Jun 27, 2019 | 52.26 | 52.48 | 52.20 | 52.44 | 69,655 | +0.32(+0.61%) |
Jun 26, 2019 | 52.29 | 52.29 | 52.10 | 52.12 | 36,833 | -0.04(-0.08%) |
Jun 25, 2019 | 52.56 | 52.56 | 52.07 | 52.16 | 139,274 | -0.38(-0.72%) |
Jun 24, 2019 | 52.80 | 52.80 | 52.52 | 52.54 | 174,705 | -0.23(-0.44%) |
Jun 21, 2019 | 52.88 | 53.09 | 52.77 | 52.77 | 54,580 | -0.25(-0.46%) |
Jun 20, 2019 | 53.17 | 53.17 | 52.60 | 53.01 | 72,649 | +0.26(+0.49%) |
Jun 19, 2019 | 52.58 | 52.79 | 52.31 | 52.76 | 127,981 | +0.24(+0.47%) |
Jun 18, 2019 | 52.63 | 52.96 | 52.48 | 52.51 | 93,890 | +0.30(+0.58%) |
Jun 17, 2019 | 52.10 | 52.30 | 52.10 | 52.21 | 117,388 | +0.16(+0.32%) |
Jun 14, 2019 | 52.00 | 52.13 | 51.92 | 52.05 | 49,309 | +0.05(+0.10%) |
Jun 13, 2019 | 51.71 | 52.03 | 51.71 | 51.99 | 160,236 | +0.47(+0.92%) |
Jun 12, 2019 | 51.44 | 51.60 | 51.44 | 51.52 | 136,492 | +0.02(+0.04%) |
Jun 11, 2019 | 51.82 | 51.82 | 51.40 | 51.50 | 66,166 | +0.11(+0.22%) |
Jun 10, 2019 | 51.40 | 51.81 | 51.39 | 51.39 | 105,941 | +0.30(+0.59%) |
Jun 07, 2019 | 50.63 | 51.22 | 50.63 | 51.09 | 162,017 | +0.69(+1.36%) |
Jun 06, 2019 | 50.23 | 50.49 | 49.99 | 50.40 | 135,817 | +0.25(+0.50%) |
Jun 05, 2019 | 50.20 | 50.20 | 49.75 | 50.16 | 103,314 | -0.26(-0.51%) |
Jun 04, 2019 | 49.23 | 49.94 | 49.23 | 50.41 | 93,589 | +1.61(+3.30%) |
Jun 03, 2019 | 49.16 | 49.24 | 48.57 | 48.80 | 380,526 | -0.45(-0.92%) |
May 31, 2019 | 49.29 | 49.48 | 49.17 | 49.26 | 178,592 | -0.58(-1.17%) |
May 30, 2019 | 49.79 | 50.09 | 49.66 | 49.84 | 79,082 | +0.21(+0.43%) |
May 29, 2019 | 49.76 | 49.78 | 49.39 | 49.63 | 410,961 | -0.44(-0.87%) |
May 28, 2019 | 50.43 | 50.69 | 50.06 | 50.06 | 56,780 | -0.18(-0.35%) |
May 24, 2019 | 50.46 | 50.46 | 50.21 | 50.24 | 39,779 | +0.05(+0.09%) |
May 23, 2019 | 50.39 | 50.39 | 49.94 | 50.19 | 131,043 | -0.66(-1.31%) |
May 22, 2019 | 50.90 | 51.11 | 50.82 | 50.86 | 486,807 | -0.27(-0.53%) |
May 21, 2019 | 50.97 | 51.24 | 50.88 | 51.13 | 38,382 | +0.39(+0.76%) |
May 20, 2019 | 50.73 | 50.89 | 50.56 | 50.74 | 60,920 | -0.39(-0.75%) |
May 17, 2019 | 50.96 | 51.64 | 50.96 | 51.13 | 51,381 | -0.26(-0.50%) |
May 16, 2019 | 51.11 | 51.68 | 51.11 | 51.39 | 57,012 | +0.49(+0.97%) |
May 15, 2019 | 50.25 | 50.99 | 50.25 | 50.89 | 249,884 | +0.36(+0.72%) |
May 14, 2019 | 50.39 | 50.72 | 50.18 | 50.53 | 54,825 | +0.38(+0.76%) |
May 13, 2019 | 50.60 | 50.68 | 49.95 | 50.15 | 1,958,497 | -1.44(-2.80%) |
May 10, 2019 | 51.34 | 51.76 | 50.63 | 51.59 | 178,178 | +0.09(+0.17%) |
May 09, 2019 | 51.25 | 51.64 | 50.96 | 51.51 | 195,221 | -0.16(-0.32%) |
May 08, 2019 | 51.55 | 51.88 | 51.40 | 51.67 | 96,866 | +0.01(+0.01%) |
May 07, 2019 | 52.05 | 52.25 | 51.29 | 51.66 | 249,602 | -0.79(-1.50%) |
May 06, 2019 | 51.76 | 52.53 | 51.76 | 52.45 | 103,757 | -0.14(-0.27%) |
May 03, 2019 | 52.36 | 52.66 | 52.29 | 52.59 | 1,842,279 | +0.66(+1.28%) |
May 02, 2019 | 52.00 | 52.18 | 51.56 | 51.93 | 417,471 | -0.10(-0.20%) |
May 01, 2019 | 52.55 | 52.69 | 52.03 | 52.03 | 89,296 | -0.41(-0.77%) |
Apr 30, 2019 | 52.46 | 52.49 | 52.05 | 52.44 | 60,004 | -0.11(-0.20%) |
Apr 29, 2019 | 52.68 | 52.68 | 52.45 | 52.54 | 87,348 | -0.01(-0.03%) |
Apr 26, 2019 | 52.30 | 52.56 | 52.14 | 52.56 | 56,354 | +0.36(+0.68%) |
Apr 25, 2019 | 52.35 | 52.43 | 52.03 | 52.20 | 44,867 | -0.04(-0.07%) |
Apr 24, 2019 | 52.31 | 52.43 | 52.23 | 52.24 | 57,319 | -0.04(-0.07%) |
Apr 23, 2019 | 51.80 | 52.36 | 51.80 | 52.27 | 75,373 | +0.55(+1.07%) |
Apr 22, 2019 | 51.64 | 51.79 | 51.58 | 51.72 | 43,168 | -0.07(-0.13%) |
Apr 18, 2019 | 51.86 | 51.86 | 51.58 | 51.79 | 444,616 | +0.01(+0.01%) |
Apr 17, 2019 | 51.88 | 51.94 | 51.73 | 51.78 | 64,467 | +0.09(+0.18%) |
Apr 16, 2019 | 51.69 | 51.76 | 51.55 | 51.69 | 74,080 | +0.23(+0.45%) |
Apr 15, 2019 | 51.29 | 51.46 | 51.16 | 51.45 | 55,769 | +0.18(+0.34%) |
Apr 12, 2019 | 51.24 | 51.31 | 51.18 | 51.28 | 80,801 | +0.38(+0.75%) |
Apr 11, 2019 | 50.84 | 50.91 | 50.80 | 50.90 | 82,629 | +0.09(+0.18%) |
Apr 10, 2019 | 50.68 | 50.81 | 50.61 | 50.81 | 35,076 | +0.25(+0.50%) |
Apr 09, 2019 | 50.65 | 50.68 | 50.49 | 50.55 | 126,191 | -0.24(-0.47%) |
Apr 08, 2019 | 50.57 | 50.79 | 50.57 | 50.79 | 37,326 | +0.12(+0.23%) |
Apr 05, 2019 | 50.48 | 50.71 | 50.48 | 50.67 | 45,166 | +0.33(+0.66%) |
Apr 04, 2019 | 50.07 | 50.34 | 50.07 | 50.34 | 20,502 | +0.28(+0.55%) |
Apr 03, 2019 | 50.02 | 50.21 | 49.92 | 50.06 | 55,057 | +0.30(+0.61%) |
Apr 02, 2019 | 49.86 | 49.86 | 49.68 | 49.76 | 63,211 | -0.10(-0.19%) |
Apr 01, 2019 | 49.75 | 49.89 | 49.65 | 49.86 | 103,828 | +0.55(+1.12%) |
Mar 29, 2019 | 49.32 | 49.40 | 49.19 | 49.31 | 77,486 | +0.18(+0.37%) |
Mar 28, 2019 | 49.02 | 49.21 | 48.93 | 49.13 | 72,659 | +0.23(+0.47%) |
Mar 27, 2019 | 49.00 | 49.25 | 48.65 | 48.90 | 349,937 | -0.10(-0.20%) |
Mar 26, 2019 | 49.06 | 49.32 | 48.84 | 48.99 | 93,282 | +0.19(+0.40%) |
Mar 25, 2019 | 48.59 | 49.00 | 48.52 | 48.80 | 86,950 | +0.10(+0.21%) |
Mar 22, 2019 | 49.40 | 49.40 | 48.70 | 48.70 | 39,779 | -0.90(-1.81%) |
Mar 21, 2019 | 48.94 | 49.64 | 48.94 | 49.60 | 52,487 | +0.58(+1.17%) |
Mar 20, 2019 | 48.92 | 49.19 | 48.65 | 49.02 | 63,696 | +0.16(+0.32%) |
Mar 19, 2019 | 49.01 | 49.37 | 48.79 | 48.87 | 73,466 | +0.02(+0.04%) |
Mar 18, 2019 | 48.58 | 48.91 | 48.58 | 48.85 | 37,227 | +0.28(+0.58%) |
Mar 15, 2019 | 48.48 | 48.63 | 48.31 | 48.57 | 39,431 | +0.29(+0.61%) |
Mar 14, 2019 | 48.31 | 48.37 | 48.20 | 48.27 | 45,391 | -0.08(-0.16%) |
Mar 13, 2019 | 48.24 | 48.51 | 48.24 | 48.35 | 88,235 | +0.25(+0.53%) |
Mar 12, 2019 | 48.05 | 48.15 | 47.91 | 48.10 | 44,902 | +0.10(+0.21%) |
Mar 11, 2019 | 47.46 | 48.01 | 47.46 | 48.00 | 47,994 | +0.66(+1.40%) |
Mar 08, 2019 | 47.17 | 47.33 | 46.98 | 47.33 | 83,013 | -0.18(-0.37%) |
Mar 07, 2019 | 48.05 | 48.05 | 47.39 | 47.51 | 135,801 | -0.67(-1.40%) |
Mar 06, 2019 | 48.41 | 48.43 | 48.14 | 48.18 | 42,781 | -0.23(-0.48%) |
Mar 05, 2019 | 48.40 | 48.52 | 48.34 | 48.42 | 62,741 | +0.14(+0.28%) |
Mar 04, 2019 | 48.66 | 48.66 | 47.95 | 48.28 | 77,571 | -0.17(-0.36%) |