Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.87 | 56.08 | 54.47 | 54.81 | 4,571,924 | -1.24(-2.22%) |
Apr 29, 2020 | 55.75 | 56.23 | 55.65 | 56.06 | 3,528,007 | +0.93(+1.69%) |
Apr 28, 2020 | 56.01 | 56.07 | 55.09 | 55.13 | 6,767,443 | -0.17(-0.31%) |
Apr 27, 2020 | 55.20 | 55.34 | 55.02 | 55.30 | 5,554,040 | +0.78(+1.42%) |
Apr 24, 2020 | 54.70 | 54.71 | 54.14 | 54.52 | 1,342,842 | +0.14(+0.25%) |
Apr 23, 2020 | 55.02 | 55.24 | 54.34 | 54.39 | 2,940,179 | -0.40(-0.73%) |
Apr 22, 2020 | 54.96 | 55.03 | 54.74 | 54.79 | 1,772,949 | +1.18(+2.20%) |
Apr 21, 2020 | 53.98 | 54.08 | 53.43 | 53.61 | 3,488,910 | -1.30(-2.36%) |
Apr 20, 2020 | 54.76 | 55.45 | 54.73 | 54.91 | 3,008,222 | -0.08(-0.15%) |
Apr 17, 2020 | 55.32 | 55.38 | 54.66 | 54.99 | 3,261,031 | +0.43(+0.79%) |
Apr 16, 2020 | 54.48 | 54.70 | 54.28 | 54.56 | 4,203,493 | +0.60(+1.12%) |
Apr 15, 2020 | 53.61 | 54.13 | 53.45 | 53.96 | 3,940,228 | -0.64(-1.17%) |
Apr 14, 2020 | 54.45 | 54.84 | 54.45 | 54.60 | 4,074,057 | +1.14(+2.14%) |
Apr 13, 2020 | 53.37 | 53.57 | 52.90 | 53.45 | 2,203,827 | +0.09(+0.17%) |
Apr 09, 2020 | 53.73 | 54.17 | 53.17 | 53.36 | 3,741,399 | -0.07(-0.14%) |
Apr 08, 2020 | 53.37 | 53.57 | 52.92 | 53.43 | 3,304,026 | +0.05(+0.09%) |
Apr 07, 2020 | 54.65 | 54.65 | 53.21 | 53.39 | 5,166,315 | +0.01(+0.02%) |
Apr 06, 2020 | 52.90 | 53.44 | 52.60 | 53.38 | 5,229,218 | +2.02(+3.93%) |
Apr 03, 2020 | 52.00 | 52.17 | 51.13 | 51.36 | 3,747,308 | -0.61(-1.18%) |
Apr 02, 2020 | 51.30 | 52.13 | 51.20 | 51.97 | 4,225,118 | +1.52(+3.01%) |
Apr 01, 2020 | 51.36 | 51.76 | 50.45 | 50.46 | 3,565,412 | -1.86(-3.56%) |
Mar 31, 2020 | 52.03 | 52.84 | 52.00 | 52.32 | 4,105,340 | +0.12(+0.23%) |
Mar 30, 2020 | 51.45 | 52.20 | 51.09 | 52.20 | 4,385,120 | +1.15(+2.26%) |
Mar 27, 2020 | 51.23 | 51.72 | 50.94 | 51.05 | 5,883,687 | -2.69(-5.00%) |
Mar 26, 2020 | 52.13 | 53.83 | 51.89 | 53.74 | 9,056,937 | +1.64(+3.14%) |
Mar 25, 2020 | 51.51 | 52.89 | 51.17 | 52.10 | 5,976,301 | +1.01(+1.97%) |
Mar 24, 2020 | 50.60 | 51.28 | 50.24 | 51.10 | 4,966,642 | +2.86(+5.93%) |
Mar 23, 2020 | 48.31 | 48.74 | 47.19 | 48.23 | 3,966,100 | +0.16(+0.34%) |
Mar 20, 2020 | 49.87 | 50.03 | 47.99 | 48.07 | 11,462,632 | -0.13(-0.27%) |
Mar 19, 2020 | 47.81 | 49.05 | 47.16 | 48.20 | 6,479,917 | +0.35(+0.73%) |
Mar 18, 2020 | 47.28 | 48.75 | 46.24 | 47.85 | 9,117,183 | -2.58(-5.11%) |
Mar 17, 2020 | 48.98 | 50.72 | 48.32 | 50.43 | 5,359,216 | +2.39(+4.96%) |
Mar 16, 2020 | 45.88 | 49.98 | 45.69 | 48.04 | 5,114,272 | -5.20(-9.77%) |
Mar 13, 2020 | 54.10 | 54.10 | 51.15 | 53.24 | 6,033,050 | +2.67(+5.28%) |
Mar 12, 2020 | 51.00 | 51.50 | 49.88 | 50.57 | 7,378,216 | -4.11(-7.52%) |
Mar 11, 2020 | 55.12 | 55.53 | 54.37 | 54.69 | 5,464,537 | -1.94(-3.42%) |
Mar 10, 2020 | 56.39 | 56.63 | 55.41 | 56.62 | 6,506,711 | +2.09(+3.84%) |
Mar 09, 2020 | 54.07 | 55.13 | 53.56 | 54.53 | 6,617,770 | -2.23(-3.93%) |
Mar 06, 2020 | 56.85 | 57.09 | 56.09 | 56.76 | 5,228,133 | -1.25(-2.16%) |
Mar 05, 2020 | 58.14 | 58.67 | 57.79 | 58.01 | 7,647,230 | -0.13(-0.22%) |
Mar 04, 2020 | 57.78 | 58.23 | 57.69 | 58.14 | 5,172,430 | +0.92(+1.61%) |
Mar 03, 2020 | 57.65 | 58.24 | 56.68 | 57.22 | 10,497,281 | -0.32(-0.56%) |
Mar 02, 2020 | 57.04 | 57.54 | 56.49 | 57.54 | 13,730,874 | +0.76(+1.34%) |
Feb 28, 2020 | 55.11 | 56.78 | 54.77 | 56.78 | 18,287,030 | +0.29(+0.52%) |
Feb 27, 2020 | 56.85 | 57.53 | 56.12 | 56.49 | 15,854,907 | -0.68(-1.18%) |
Feb 26, 2020 | 57.26 | 57.87 | 57.16 | 57.16 | 10,351,594 | +0.69(+1.21%) |
Feb 25, 2020 | 57.64 | 57.68 | 56.45 | 56.48 | 11,602,332 | -0.33(-0.58%) |
Feb 24, 2020 | 56.45 | 57.15 | 56.27 | 56.81 | 8,093,498 | -1.96(-3.34%) |
Feb 21, 2020 | 59.12 | 59.16 | 58.62 | 58.77 | 8,134,523 | -0.23(-0.39%) |
Feb 20, 2020 | 59.63 | 59.68 | 58.78 | 59.00 | 3,552,514 | -0.68(-1.13%) |
Feb 19, 2020 | 59.62 | 59.82 | 59.61 | 59.68 | 2,042,443 | +0.44(+0.74%) |
Feb 18, 2020 | 59.24 | 59.35 | 59.07 | 59.24 | 2,665,056 | +0.00(+0.00%) |
Feb 14, 2020 | 59.54 | 59.59 | 59.01 | 59.24 | 2,599,786 | -0.05(-0.09%) |
Feb 13, 2020 | 59.28 | 59.66 | 59.15 | 59.29 | 3,627,662 | -0.82(-1.37%) |
Feb 12, 2020 | 59.59 | 60.12 | 59.47 | 60.12 | 4,051,570 | +1.14(+1.94%) |
Feb 11, 2020 | 59.01 | 59.36 | 58.85 | 58.97 | 3,426,212 | +0.81(+1.40%) |
Feb 10, 2020 | 57.72 | 58.18 | 57.67 | 58.16 | 3,195,699 | +0.63(+1.10%) |
Feb 07, 2020 | 57.86 | 57.89 | 57.39 | 57.53 | 3,403,500 | -0.60(-1.04%) |
Feb 06, 2020 | 58.50 | 58.52 | 58.10 | 58.13 | 4,322,357 | +0.28(+0.49%) |
Feb 05, 2020 | 58.83 | 58.84 | 57.66 | 57.85 | 4,879,480 | -0.01(-0.02%) |
Feb 04, 2020 | 57.58 | 58.17 | 57.53 | 57.86 | 7,578,593 | +2.14(+3.84%) |
Feb 03, 2020 | 55.19 | 56.03 | 55.19 | 55.72 | 3,476,263 | +0.79(+1.43%) |
Jan 31, 2020 | 55.03 | 55.08 | 54.56 | 54.93 | 4,498,389 | -1.05(-1.88%) |
Jan 30, 2020 | 55.51 | 56.03 | 55.08 | 55.98 | 5,498,654 | -0.87(-1.53%) |
Jan 29, 2020 | 57.01 | 57.17 | 56.66 | 56.85 | 4,887,755 | +0.55(+0.97%) |
Jan 28, 2020 | 56.01 | 56.46 | 55.61 | 56.30 | 9,763,400 | +0.56(+1.00%) |
Jan 27, 2020 | 54.61 | 56.16 | 54.43 | 55.75 | 20,773,272 | -2.19(-3.79%) |
Jan 24, 2020 | 58.80 | 58.86 | 57.58 | 57.94 | 4,044,392 | -1.01(-1.71%) |
Jan 23, 2020 | 58.40 | 59.05 | 58.13 | 58.95 | 13,020,811 | -0.78(-1.30%) |
Jan 22, 2020 | 60.24 | 60.28 | 59.59 | 59.72 | 3,265,441 | +0.32(+0.54%) |
Jan 21, 2020 | 59.53 | 59.73 | 59.35 | 59.40 | 8,373,394 | -2.23(-3.62%) |
Jan 17, 2020 | 61.60 | 61.69 | 61.43 | 61.63 | 2,528,661 | +0.27(+0.43%) |
Jan 16, 2020 | 61.32 | 61.37 | 61.13 | 61.37 | 4,747,644 | +0.37(+0.61%) |
Jan 15, 2020 | 61.07 | 61.20 | 60.86 | 60.99 | 3,088,695 | -0.25(-0.40%) |
Jan 14, 2020 | 61.42 | 61.45 | 60.98 | 61.24 | 4,642,587 | -0.70(-1.14%) |
Jan 13, 2020 | 61.39 | 62.00 | 61.25 | 61.94 | 2,976,551 | +1.18(+1.94%) |
Jan 10, 2020 | 60.66 | 60.93 | 60.49 | 60.76 | 2,477,013 | +0.39(+0.65%) |
Jan 09, 2020 | 60.33 | 60.47 | 60.22 | 60.37 | 3,166,098 | +0.65(+1.09%) |
Jan 08, 2020 | 59.23 | 60.08 | 59.14 | 59.72 | 5,924,313 | +0.17(+0.29%) |
Jan 07, 2020 | 59.52 | 59.66 | 59.30 | 59.55 | 2,347,555 | +0.26(+0.43%) |
Jan 06, 2020 | 59.06 | 59.32 | 58.99 | 59.29 | 3,658,949 | -0.10(-0.17%) |
Jan 03, 2020 | 59.47 | 59.82 | 59.34 | 59.39 | 3,088,361 | -1.13(-1.87%) |
Jan 02, 2020 | 59.66 | 60.53 | 59.66 | 60.53 | 3,064,310 | +1.96(+3.34%) |
Dec 31, 2019 | 58.52 | 58.68 | 58.35 | 58.57 | 2,229,170 | +0.08(+0.14%) |
Dec 30, 2019 | 59.02 | 59.03 | 58.42 | 58.49 | 2,160,145 | -0.25(-0.42%) |
Dec 27, 2019 | 59.02 | 59.02 | 58.68 | 58.74 | 1,769,811 | +0.07(+0.12%) |
Dec 26, 2019 | 58.41 | 58.69 | 58.37 | 58.66 | 1,118,888 | +0.52(+0.90%) |
Dec 24, 2019 | 58.20 | 58.26 | 58.04 | 58.14 | 749,330 | +0.04(+0.06%) |
Dec 23, 2019 | 58.10 | 58.15 | 57.97 | 58.10 | 2,426,161 | +0.04(+0.07%) |
Dec 20, 2019 | 57.98 | 58.13 | 57.86 | 58.06 | 4,519,398 | +0.26(+0.45%) |
Dec 19, 2019 | 57.63 | 57.87 | 57.61 | 57.80 | 2,382,909 | -0.15(-0.25%) |
Dec 18, 2019 | 57.86 | 57.99 | 57.80 | 57.95 | 3,726,464 | +0.26(+0.44%) |
Dec 17, 2019 | 57.57 | 57.79 | 57.45 | 57.69 | 2,986,289 | +0.64(+1.12%) |
Dec 16, 2019 | 56.94 | 57.23 | 56.91 | 57.05 | 3,287,752 | +0.82(+1.45%) |
Dec 13, 2019 | 56.61 | 57.10 | 56.19 | 56.24 | 5,649,020 | -0.21(-0.37%) |
Dec 12, 2019 | 55.53 | 56.53 | 55.48 | 56.44 | 4,849,035 | +0.91(+1.65%) |
Dec 11, 2019 | 55.05 | 55.64 | 55.00 | 55.53 | 4,034,862 | +0.91(+1.66%) |
Dec 10, 2019 | 54.64 | 54.80 | 54.51 | 54.62 | 2,007,183 | +0.32(+0.58%) |
Dec 09, 2019 | 54.61 | 54.84 | 54.31 | 54.31 | 1,511,794 | -0.47(-0.86%) |
Dec 06, 2019 | 54.83 | 54.89 | 54.67 | 54.78 | 2,592,797 | +0.44(+0.82%) |
Dec 05, 2019 | 54.05 | 54.47 | 54.00 | 54.33 | 6,871,799 | +0.52(+0.96%) |
Dec 04, 2019 | 53.92 | 54.04 | 53.78 | 53.82 | 1,944,542 | +0.24(+0.44%) |
Dec 03, 2019 | 53.24 | 53.58 | 52.90 | 53.58 | 2,673,124 | -0.28(-0.52%) |
Dec 02, 2019 | 54.10 | 54.14 | 53.64 | 53.86 | 10,394,320 | -0.15(-0.28%) |
Nov 29, 2019 | 54.08 | 54.15 | 53.93 | 54.02 | 1,499,837 | -1.05(-1.91%) |
Nov 27, 2019 | 54.86 | 55.10 | 54.74 | 55.07 | 2,183,710 | +0.20(+0.36%) |
Nov 26, 2019 | 54.59 | 54.94 | 54.42 | 54.87 | 3,293,255 | +0.12(+0.21%) |
Nov 25, 2019 | 54.37 | 54.76 | 54.26 | 54.75 | 2,320,784 | +0.94(+1.75%) |
Nov 22, 2019 | 53.80 | 53.81 | 53.56 | 53.81 | 1,404,082 | +0.08(+0.15%) |
Nov 21, 2019 | 53.60 | 53.78 | 53.47 | 53.73 | 3,692,167 | +0.04(+0.07%) |
Nov 20, 2019 | 54.00 | 54.02 | 53.50 | 53.69 | 3,916,873 | -0.55(-1.02%) |
Nov 19, 2019 | 54.63 | 54.63 | 54.10 | 54.24 | 2,176,830 | +0.55(+1.03%) |
Nov 18, 2019 | 53.89 | 53.96 | 53.64 | 53.69 | 1,726,799 | +0.12(+0.22%) |
Nov 15, 2019 | 53.49 | 53.65 | 53.44 | 53.57 | 2,237,718 | +0.11(+0.20%) |
Nov 14, 2019 | 53.43 | 53.56 | 53.18 | 53.47 | 3,709,088 | -0.08(-0.15%) |
Nov 13, 2019 | 53.66 | 53.74 | 53.38 | 53.55 | 2,786,099 | -0.78(-1.43%) |
Nov 12, 2019 | 54.43 | 54.56 | 54.14 | 54.33 | 3,672,555 | -0.35(-0.65%) |
Nov 11, 2019 | 54.32 | 54.70 | 54.23 | 54.68 | 3,203,325 | -0.67(-1.21%) |
Nov 08, 2019 | 55.40 | 55.48 | 55.12 | 55.35 | 7,819,919 | -0.28(-0.50%) |
Nov 07, 2019 | 55.55 | 55.86 | 55.43 | 55.63 | 5,382,649 | +0.66(+1.20%) |
Nov 06, 2019 | 55.11 | 55.17 | 54.80 | 54.97 | 3,793,839 | +0.01(+0.02%) |
Nov 05, 2019 | 55.01 | 55.09 | 54.74 | 54.96 | 2,138,133 | +0.31(+0.56%) |
Nov 04, 2019 | 54.68 | 54.81 | 54.44 | 54.65 | 3,515,368 | +0.90(+1.67%) |
Nov 01, 2019 | 53.69 | 54.02 | 53.60 | 53.76 | 3,626,006 | +0.81(+1.54%) |
Oct 31, 2019 | 53.14 | 53.20 | 52.68 | 52.94 | 2,911,003 | -0.20(-0.37%) |
Oct 30, 2019 | 52.83 | 53.15 | 52.58 | 53.14 | 2,957,318 | +0.01(+0.02%) |
Oct 29, 2019 | 53.13 | 53.25 | 53.00 | 53.13 | 2,864,941 | -0.58(-1.08%) |
Oct 28, 2019 | 53.48 | 53.81 | 53.47 | 53.71 | 3,244,063 | +0.66(+1.25%) |
Oct 25, 2019 | 52.54 | 53.09 | 52.52 | 53.05 | 2,377,099 | +0.58(+1.10%) |
Oct 24, 2019 | 52.52 | 52.58 | 52.34 | 52.47 | 2,747,689 | +0.16(+0.31%) |
Oct 23, 2019 | 52.13 | 52.31 | 51.98 | 52.31 | 1,999,782 | -0.21(-0.40%) |
Oct 22, 2019 | 52.81 | 52.96 | 52.39 | 52.52 | 2,078,989 | -0.34(-0.65%) |
Oct 21, 2019 | 52.69 | 52.92 | 52.59 | 52.86 | 2,684,591 | +0.59(+1.13%) |
Oct 18, 2019 | 52.92 | 53.02 | 52.27 | 52.27 | 4,592,507 | -0.86(-1.62%) |
Oct 17, 2019 | 53.39 | 53.39 | 53.09 | 53.13 | 2,952,000 | +0.08(+0.15%) |
Oct 16, 2019 | 52.88 | 53.13 | 52.77 | 53.05 | 2,232,523 | +0.09(+0.17%) |
Oct 15, 2019 | 52.61 | 53.13 | 52.55 | 52.96 | 2,571,233 | +0.62(+1.19%) |
Oct 14, 2019 | 52.61 | 52.68 | 52.32 | 52.33 | 2,433,653 | -0.19(-0.36%) |
Oct 11, 2019 | 52.48 | 53.04 | 52.40 | 52.52 | 6,664,890 | +1.01(+1.95%) |
Oct 10, 2019 | 51.11 | 51.74 | 51.11 | 51.52 | 3,508,044 | +0.70(+1.37%) |
Oct 09, 2019 | 50.88 | 51.05 | 50.64 | 50.82 | 4,460,845 | +0.69(+1.37%) |
Oct 08, 2019 | 50.52 | 50.65 | 50.11 | 50.13 | 6,511,576 | -0.82(-1.62%) |
Oct 07, 2019 | 50.98 | 51.33 | 50.85 | 50.96 | 4,444,738 | -0.37(-0.72%) |
Oct 04, 2019 | 51.08 | 51.40 | 50.84 | 51.33 | 2,272,729 | -0.05(-0.11%) |
Oct 03, 2019 | 50.83 | 51.38 | 50.64 | 51.38 | 2,819,486 | +0.89(+1.76%) |
Oct 02, 2019 | 50.31 | 50.54 | 50.14 | 50.50 | 3,582,267 | -0.01(-0.02%) |
Oct 01, 2019 | 50.93 | 50.93 | 50.27 | 50.51 | 4,203,090 | -0.27(-0.53%) |
Sep 30, 2019 | 50.98 | 51.17 | 50.70 | 50.78 | 3,513,539 | +0.49(+0.97%) |
Sep 27, 2019 | 51.49 | 51.65 | 49.97 | 50.29 | 6,065,065 | -1.12(-2.18%) |
Sep 26, 2019 | 51.58 | 51.72 | 51.31 | 51.41 | 3,450,651 | -0.36(-0.70%) |
Sep 25, 2019 | 51.32 | 51.82 | 51.14 | 51.77 | 2,910,792 | +0.30(+0.58%) |
Sep 24, 2019 | 52.32 | 52.32 | 51.42 | 51.47 | 7,730,326 | -0.89(-1.69%) |
Sep 23, 2019 | 52.36 | 52.45 | 52.18 | 52.36 | 2,030,083 | -0.34(-0.64%) |
Sep 20, 2019 | 53.05 | 53.19 | 52.46 | 52.70 | 4,579,695 | -0.30(-0.56%) |
Sep 19, 2019 | 53.18 | 53.42 | 52.93 | 52.99 | 5,670,814 | -0.21(-0.39%) |
Sep 18, 2019 | 53.36 | 53.37 | 52.82 | 53.20 | 2,872,272 | -0.26(-0.49%) |
Sep 17, 2019 | 53.00 | 53.50 | 52.98 | 53.47 | 2,628,161 | -0.13(-0.24%) |
Sep 16, 2019 | 53.66 | 53.76 | 53.40 | 53.59 | 2,521,371 | -0.57(-1.05%) |
Sep 13, 2019 | 54.13 | 54.27 | 54.06 | 54.16 | 3,134,970 | +0.40(+0.74%) |
Sep 12, 2019 | 53.72 | 54.17 | 53.47 | 53.76 | 6,101,883 | +0.40(+0.75%) |
Sep 11, 2019 | 53.17 | 53.48 | 52.96 | 53.37 | 5,706,075 | +0.53(+1.01%) |
Sep 10, 2019 | 52.95 | 53.01 | 52.59 | 52.83 | 3,621,227 | -0.21(-0.39%) |
Sep 09, 2019 | 52.90 | 53.12 | 52.80 | 53.04 | 5,085,748 | +0.27(+0.51%) |
Sep 06, 2019 | 52.91 | 52.94 | 52.72 | 52.77 | 2,076,248 | +0.03(+0.05%) |
Sep 05, 2019 | 52.52 | 52.82 | 52.52 | 52.74 | 6,514,116 | +0.93(+1.80%) |
Sep 04, 2019 | 51.85 | 51.95 | 51.72 | 51.81 | 3,582,447 | +0.90(+1.76%) |
Sep 03, 2019 | 50.88 | 51.04 | 50.78 | 50.91 | 2,143,347 | -0.17(-0.34%) |
Aug 30, 2019 | 51.17 | 51.17 | 50.77 | 51.08 | 2,120,425 | +0.16(+0.32%) |
Aug 29, 2019 | 50.80 | 51.10 | 50.67 | 50.92 | 1,931,542 | +0.57(+1.13%) |
Aug 28, 2019 | 50.00 | 50.41 | 49.85 | 50.35 | 1,568,102 | +0.10(+0.20%) |
Aug 27, 2019 | 50.57 | 50.75 | 50.25 | 50.25 | 2,415,600 | +0.14(+0.27%) |
Aug 26, 2019 | 50.20 | 50.27 | 49.97 | 50.12 | 3,784,546 | +0.53(+1.08%) |
Aug 23, 2019 | 50.51 | 50.95 | 49.49 | 49.58 | 5,856,656 | -1.21(-2.39%) |
Aug 22, 2019 | 51.08 | 51.13 | 50.55 | 50.79 | 1,679,903 | -0.55(-1.08%) |
Aug 21, 2019 | 51.57 | 51.61 | 51.20 | 51.35 | 3,616,076 | +0.35(+0.69%) |
Aug 20, 2019 | 51.18 | 51.29 | 50.98 | 50.99 | 2,252,521 | -0.08(-0.16%) |
Aug 19, 2019 | 51.27 | 51.39 | 50.97 | 51.08 | 2,583,754 | +0.94(+1.88%) |
Aug 16, 2019 | 49.66 | 50.24 | 49.58 | 50.13 | 2,100,877 | +0.94(+1.91%) |
Aug 15, 2019 | 49.34 | 49.43 | 48.89 | 49.19 | 4,033,899 | +0.69(+1.42%) |
Aug 14, 2019 | 48.72 | 48.90 | 48.43 | 48.50 | 5,962,970 | -1.43(-2.86%) |
Aug 13, 2019 | 48.87 | 50.51 | 48.76 | 49.93 | 7,068,084 | +1.01(+2.05%) |
Aug 12, 2019 | 48.88 | 49.10 | 48.69 | 48.93 | 2,950,336 | -0.52(-1.04%) |
Aug 09, 2019 | 49.63 | 49.72 | 49.16 | 49.45 | 3,025,077 | -0.70(-1.39%) |
Aug 08, 2019 | 49.86 | 50.14 | 49.62 | 50.14 | 2,926,904 | +0.66(+1.34%) |
Aug 07, 2019 | 48.76 | 49.49 | 48.51 | 49.48 | 5,002,390 | +0.43(+0.89%) |
Aug 06, 2019 | 49.34 | 49.51 | 48.82 | 49.05 | 7,713,759 | +0.62(+1.29%) |
Aug 05, 2019 | 49.11 | 49.18 | 48.10 | 48.42 | 11,551,200 | -2.28(-4.50%) |
Aug 02, 2019 | 51.22 | 51.27 | 50.62 | 50.70 | 8,224,036 | -0.60(-1.16%) |
Aug 01, 2019 | 53.19 | 53.51 | 51.19 | 51.30 | 10,551,252 | -1.64(-3.10%) |
Jul 31, 2019 | 53.40 | 53.40 | 52.23 | 52.94 | 3,703,697 | -0.58(-1.08%) |
Jul 30, 2019 | 53.54 | 53.59 | 53.33 | 53.52 | 2,572,809 | -0.41(-0.76%) |
Jul 29, 2019 | 54.07 | 54.16 | 53.76 | 53.93 | 1,272,763 | -0.33(-0.60%) |
Jul 26, 2019 | 54.28 | 54.33 | 54.08 | 54.25 | 1,746,791 | +0.11(+0.20%) |
Jul 25, 2019 | 54.53 | 54.53 | 53.95 | 54.14 | 5,580,759 | -0.31(-0.57%) |
Jul 24, 2019 | 54.13 | 54.49 | 54.13 | 54.45 | 4,247,254 | +0.35(+0.65%) |
Jul 23, 2019 | 53.76 | 54.12 | 53.71 | 54.10 | 2,453,418 | +0.60(+1.12%) |
Jul 22, 2019 | 53.65 | 53.76 | 53.46 | 53.50 | 1,432,271 | -0.22(-0.40%) |
Jul 19, 2019 | 54.20 | 54.24 | 53.72 | 53.72 | 2,445,574 | +0.00(+0.00%) |
Jul 18, 2019 | 53.51 | 53.78 | 53.38 | 53.72 | 3,680,681 | +0.07(+0.13%) |
Jul 17, 2019 | 53.86 | 53.99 | 53.63 | 53.65 | 1,397,567 | -0.14(-0.25%) |
Jul 16, 2019 | 53.99 | 54.11 | 53.77 | 53.78 | 3,523,102 | -0.05(-0.10%) |
Jul 15, 2019 | 53.66 | 53.87 | 53.51 | 53.84 | 1,084,320 | +0.50(+0.93%) |
Jul 12, 2019 | 53.28 | 53.40 | 53.19 | 53.34 | 1,964,367 | +0.24(+0.46%) |
Jul 11, 2019 | 53.42 | 53.45 | 52.92 | 53.09 | 2,722,901 | -0.25(-0.48%) |
Jul 10, 2019 | 53.70 | 53.88 | 53.28 | 53.35 | 2,258,222 | +0.14(+0.27%) |
Jul 09, 2019 | 52.90 | 53.26 | 52.80 | 53.20 | 1,767,727 | -0.14(-0.25%) |
Jul 08, 2019 | 53.53 | 53.54 | 53.23 | 53.34 | 2,612,129 | -0.67(-1.24%) |
Jul 05, 2019 | 54.22 | 54.22 | 53.87 | 54.01 | 3,738,660 | -0.67(-1.23%) |
Jul 03, 2019 | 54.62 | 54.71 | 54.48 | 54.68 | 1,089,094 | -0.20(-0.36%) |
Jul 02, 2019 | 54.97 | 55.05 | 54.72 | 54.88 | 4,940,609 | -0.05(-0.10%) |
Jul 01, 2019 | 55.34 | 55.60 | 54.74 | 54.93 | 5,722,260 | +1.10(+2.05%) |
Jun 28, 2019 | 53.86 | 53.87 | 53.62 | 53.83 | 3,219,681 | -0.03(-0.05%) |
Jun 27, 2019 | 53.66 | 53.91 | 53.57 | 53.86 | 2,216,025 | +0.53(+0.98%) |
Jun 26, 2019 | 53.21 | 53.53 | 53.21 | 53.33 | 3,455,040 | +0.77(+1.46%) |
Jun 25, 2019 | 52.94 | 52.97 | 52.49 | 52.56 | 4,546,839 | -0.85(-1.59%) |
Jun 24, 2019 | 53.60 | 53.62 | 53.33 | 53.41 | 2,486,722 | -0.01(-0.02%) |
Jun 21, 2019 | 53.45 | 53.69 | 53.35 | 53.42 | 3,537,209 | -0.30(-0.56%) |
Jun 20, 2019 | 53.99 | 54.09 | 53.43 | 53.72 | 4,290,315 | +0.87(+1.64%) |
Jun 19, 2019 | 52.70 | 53.09 | 52.33 | 52.85 | 6,986,986 | +0.52(+0.99%) |
Jun 18, 2019 | 51.35 | 52.66 | 51.35 | 52.33 | 5,337,152 | +1.65(+3.25%) |
Jun 17, 2019 | 50.53 | 50.88 | 50.51 | 50.69 | 2,103,171 | +0.31(+0.62%) |
Jun 14, 2019 | 50.62 | 50.62 | 50.34 | 50.37 | 3,509,609 | -0.59(-1.17%) |
Jun 13, 2019 | 51.16 | 51.23 | 50.79 | 50.97 | 4,300,640 | +0.10(+0.19%) |
Jun 12, 2019 | 51.06 | 51.15 | 50.71 | 50.87 | 2,558,614 | -0.96(-1.86%) |
Jun 11, 2019 | 52.00 | 52.15 | 51.65 | 51.83 | 4,592,594 | +0.72(+1.41%) |
Jun 10, 2019 | 50.97 | 51.42 | 50.85 | 51.11 | 3,642,851 | +0.89(+1.77%) |
Jun 07, 2019 | 50.05 | 50.74 | 50.03 | 50.22 | 4,844,428 | +0.55(+1.10%) |
Jun 06, 2019 | 49.56 | 49.75 | 49.43 | 49.67 | 3,547,767 | +0.03(+0.05%) |
Jun 05, 2019 | 50.08 | 50.14 | 49.31 | 49.64 | 5,677,678 | -0.43(-0.86%) |
Jun 04, 2019 | 49.64 | 50.13 | 49.62 | 50.08 | 5,796,034 | -0.02(-0.04%) |
Jun 03, 2019 | 50.08 | 50.30 | 49.85 | 50.09 | 3,674,851 | +0.31(+0.63%) |
May 31, 2019 | 49.48 | 49.88 | 49.42 | 49.78 | 5,024,382 | -0.11(-0.22%) |
May 30, 2019 | 49.82 | 50.00 | 49.68 | 49.89 | 4,571,196 | -0.03(-0.05%) |
May 29, 2019 | 49.60 | 49.98 | 49.50 | 49.91 | 4,798,223 | +0.15(+0.31%) |
May 28, 2019 | 50.10 | 50.24 | 49.65 | 49.76 | 5,327,299 | +0.39(+0.78%) |
May 24, 2019 | 49.88 | 49.98 | 49.31 | 49.37 | 7,833,403 | -0.29(-0.58%) |
May 23, 2019 | 49.61 | 49.88 | 49.41 | 49.66 | 6,694,037 | -0.94(-1.87%) |
May 22, 2019 | 50.79 | 50.84 | 50.45 | 50.61 | 4,545,752 | -0.55(-1.07%) |
May 21, 2019 | 51.07 | 51.23 | 50.83 | 51.16 | 6,002,928 | +0.76(+1.52%) |
May 20, 2019 | 50.82 | 50.83 | 50.31 | 50.39 | 5,512,719 | -1.50(-2.90%) |
May 17, 2019 | 52.12 | 52.32 | 51.81 | 51.89 | 7,668,232 | -1.72(-3.21%) |
May 16, 2019 | 53.65 | 53.95 | 53.51 | 53.61 | 5,464,011 | +0.22(+0.40%) |
May 15, 2019 | 53.07 | 53.54 | 52.95 | 53.40 | 7,393,612 | +0.49(+0.92%) |
May 14, 2019 | 52.90 | 53.22 | 52.59 | 52.91 | 7,409,899 | +0.87(+1.68%) |
May 13, 2019 | 52.23 | 52.47 | 51.70 | 52.04 | 15,234,724 | -2.06(-3.81%) |
May 10, 2019 | 54.01 | 54.36 | 53.19 | 54.10 | 7,757,709 | +0.35(+0.65%) |
May 09, 2019 | 53.19 | 54.14 | 52.75 | 53.75 | 15,154,535 | -0.91(-1.66%) |
May 08, 2019 | 54.77 | 55.12 | 54.42 | 54.66 | 8,078,115 | -0.05(-0.10%) |
May 07, 2019 | 55.62 | 55.64 | 54.33 | 54.71 | 9,776,364 | -1.72(-3.05%) |
May 06, 2019 | 55.45 | 56.55 | 55.41 | 56.43 | 10,687,035 | -1.67(-2.88%) |
May 03, 2019 | 57.66 | 58.14 | 57.62 | 58.10 | 4,095,266 | +0.99(+1.73%) |
May 02, 2019 | 57.13 | 57.52 | 56.76 | 57.11 | 4,294,055 | +0.06(+0.11%) |