Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.92 | 51.19 | 50.20 | 50.40 | 1,045,622 | -0.91(-1.78%) |
Jan 30, 2020 | 50.15 | 51.40 | 50.15 | 51.31 | 899,341 | +0.70(+1.37%) |
Jan 29, 2020 | 50.55 | 50.92 | 50.38 | 50.61 | 693,668 | +0.18(+0.35%) |
Jan 28, 2020 | 49.95 | 50.81 | 49.95 | 50.44 | 859,143 | +0.69(+1.38%) |
Jan 27, 2020 | 49.39 | 50.10 | 49.22 | 49.75 | 760,834 | -0.55(-1.09%) |
Jan 24, 2020 | 50.42 | 50.54 | 50.01 | 50.30 | 664,004 | -0.11(-0.21%) |
Jan 23, 2020 | 50.42 | 50.68 | 49.76 | 50.41 | 1,030,181 | -0.41(-0.81%) |
Jan 22, 2020 | 50.56 | 50.86 | 50.48 | 50.82 | 1,108,026 | +0.37(+0.74%) |
Jan 21, 2020 | 51.15 | 51.28 | 50.42 | 50.44 | 1,179,345 | -0.87(-1.70%) |
Jan 17, 2020 | 51.22 | 51.59 | 51.14 | 51.32 | 1,086,255 | +0.24(+0.48%) |
Jan 16, 2020 | 50.85 | 51.28 | 50.76 | 51.07 | 702,476 | +0.45(+0.89%) |
Jan 15, 2020 | 50.82 | 51.09 | 50.55 | 50.62 | 910,968 | -0.34(-0.67%) |
Jan 14, 2020 | 50.92 | 51.22 | 50.78 | 50.96 | 907,570 | -0.07(-0.13%) |
Jan 13, 2020 | 51.00 | 51.18 | 50.75 | 51.03 | 758,403 | +0.03(+0.06%) |
Jan 10, 2020 | 51.63 | 51.85 | 50.91 | 51.00 | 669,925 | -0.63(-1.21%) |
Jan 09, 2020 | 51.13 | 51.64 | 50.96 | 51.63 | 714,059 | +0.84(+1.66%) |
Jan 08, 2020 | 50.98 | 51.50 | 50.74 | 50.79 | 923,713 | +0.01(+0.02%) |
Jan 07, 2020 | 50.91 | 51.23 | 50.75 | 50.78 | 782,677 | -0.24(-0.46%) |
Jan 06, 2020 | 51.31 | 51.46 | 50.95 | 51.01 | 803,030 | -0.67(-1.29%) |
Jan 03, 2020 | 51.38 | 51.73 | 51.21 | 51.68 | 846,544 | -0.20(-0.38%) |
Jan 02, 2020 | 51.64 | 51.91 | 51.39 | 51.88 | 1,104,069 | +0.46(+0.90%) |
Dec 31, 2019 | 50.97 | 51.43 | 50.91 | 51.41 | 822,960 | +0.47(+0.92%) |
Dec 30, 2019 | 51.08 | 51.08 | 50.80 | 50.94 | 764,696 | +0.12(+0.23%) |
Dec 27, 2019 | 51.00 | 51.11 | 50.80 | 50.83 | 853,180 | -0.05(-0.10%) |
Dec 26, 2019 | 50.55 | 50.94 | 50.33 | 50.88 | 464,174 | +0.48(+0.95%) |
Dec 24, 2019 | 50.32 | 50.56 | 50.26 | 50.40 | 409,081 | +0.05(+0.10%) |
Dec 23, 2019 | 50.48 | 50.77 | 50.23 | 50.35 | 780,806 | -0.25(-0.50%) |
Dec 20, 2019 | 50.33 | 50.86 | 50.26 | 50.60 | 2,321,053 | +0.48(+0.96%) |
Dec 19, 2019 | 50.19 | 50.29 | 49.92 | 50.12 | 1,034,500 | -0.15(-0.29%) |
Dec 18, 2019 | 50.48 | 50.48 | 50.11 | 50.27 | 1,137,083 | -0.08(-0.16%) |
Dec 17, 2019 | 50.08 | 50.68 | 50.06 | 50.35 | 981,262 | +0.32(+0.65%) |
Dec 16, 2019 | 49.95 | 50.33 | 49.77 | 50.02 | 948,333 | +0.45(+0.91%) |
Dec 13, 2019 | 49.90 | 50.30 | 49.56 | 49.57 | 1,211,113 | -0.47(-0.94%) |
Dec 12, 2019 | 49.05 | 50.13 | 49.01 | 50.04 | 1,042,079 | +1.08(+2.20%) |
Dec 11, 2019 | 49.09 | 49.39 | 48.87 | 48.97 | 1,034,590 | -0.08(-0.16%) |
Dec 10, 2019 | 49.17 | 49.64 | 49.00 | 49.04 | 1,085,572 | -0.25(-0.52%) |
Dec 09, 2019 | 49.05 | 49.58 | 49.03 | 49.30 | 1,052,037 | +0.17(+0.34%) |
Dec 06, 2019 | 48.52 | 49.32 | 48.41 | 49.13 | 1,203,150 | +0.99(+2.05%) |
Dec 05, 2019 | 48.16 | 48.23 | 47.88 | 48.14 | 947,267 | +0.26(+0.55%) |
Dec 04, 2019 | 47.33 | 48.15 | 47.33 | 47.88 | 1,485,365 | +0.37(+0.78%) |
Dec 03, 2019 | 48.71 | 48.72 | 47.51 | 47.51 | 1,609,206 | -1.64(-3.33%) |
Dec 02, 2019 | 49.93 | 49.93 | 49.11 | 49.14 | 858,528 | -0.72(-1.43%) |
Nov 29, 2019 | 49.87 | 50.18 | 49.74 | 49.86 | 446,651 | -0.12(-0.24%) |
Nov 27, 2019 | 49.55 | 50.19 | 49.55 | 49.97 | 699,123 | +0.46(+0.93%) |
Nov 26, 2019 | 49.67 | 49.94 | 49.47 | 49.52 | 1,525,861 | -0.18(-0.37%) |
Nov 25, 2019 | 49.56 | 49.90 | 49.56 | 49.70 | 1,004,153 | +0.15(+0.30%) |
Nov 22, 2019 | 49.52 | 49.80 | 49.34 | 49.55 | 757,737 | +0.20(+0.40%) |
Nov 21, 2019 | 49.17 | 49.48 | 48.87 | 49.36 | 807,053 | +0.10(+0.20%) |
Nov 20, 2019 | 48.90 | 49.45 | 48.83 | 49.26 | 818,012 | +0.17(+0.34%) |
Nov 19, 2019 | 49.26 | 49.34 | 49.05 | 49.09 | 666,550 | -0.09(-0.18%) |
Nov 18, 2019 | 48.92 | 49.29 | 48.78 | 49.18 | 729,720 | +0.11(+0.22%) |
Nov 15, 2019 | 49.17 | 49.33 | 49.00 | 49.07 | 958,083 | +0.07(+0.14%) |
Nov 14, 2019 | 49.19 | 49.23 | 48.81 | 49.00 | 966,732 | -0.26(-0.54%) |
Nov 13, 2019 | 49.26 | 49.46 | 48.99 | 49.27 | 618,389 | -0.28(-0.57%) |
Nov 12, 2019 | 49.40 | 49.72 | 49.18 | 49.55 | 647,018 | +0.13(+0.26%) |
Nov 11, 2019 | 49.54 | 49.74 | 49.21 | 49.42 | 644,712 | -0.47(-0.94%) |
Nov 08, 2019 | 49.76 | 49.92 | 49.47 | 49.89 | 548,703 | -0.03(-0.06%) |
Nov 07, 2019 | 50.03 | 50.37 | 49.79 | 49.92 | 1,057,445 | +0.16(+0.31%) |
Nov 06, 2019 | 49.38 | 49.83 | 49.13 | 49.77 | 1,013,593 | +0.37(+0.75%) |
Nov 05, 2019 | 48.73 | 49.61 | 48.73 | 49.39 | 1,221,729 | +0.67(+1.39%) |
Nov 04, 2019 | 49.05 | 49.20 | 48.58 | 48.72 | 865,430 | +0.01(+0.02%) |
Nov 01, 2019 | 48.19 | 48.95 | 47.93 | 48.71 | 1,192,468 | +0.77(+1.61%) |
Oct 31, 2019 | 47.81 | 47.96 | 47.32 | 47.94 | 1,538,916 | -0.20(-0.41%) |
Oct 30, 2019 | 48.32 | 48.32 | 47.80 | 48.13 | 931,214 | -0.19(-0.38%) |
Oct 29, 2019 | 48.09 | 48.49 | 47.45 | 48.32 | 1,769,020 | -0.03(-0.06%) |
Oct 28, 2019 | 49.28 | 50.13 | 48.03 | 48.35 | 1,515,231 | -1.55(-3.10%) |
Oct 25, 2019 | 49.63 | 49.91 | 49.56 | 49.89 | 1,007,761 | +0.16(+0.31%) |
Oct 24, 2019 | 50.14 | 50.20 | 49.70 | 49.74 | 695,392 | -0.25(-0.51%) |
Oct 23, 2019 | 49.82 | 50.12 | 49.77 | 49.99 | 771,801 | +0.21(+0.41%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.58 | 49.79 | 650,427 | -0.56(-1.11%) |
Oct 21, 2019 | 50.22 | 50.40 | 50.08 | 50.34 | 525,615 | +0.49(+0.98%) |
Oct 18, 2019 | 49.64 | 50.28 | 49.64 | 49.85 | 637,938 | +0.11(+0.22%) |
Oct 17, 2019 | 50.17 | 50.38 | 49.70 | 49.75 | 790,809 | -0.10(-0.20%) |
Oct 16, 2019 | 49.86 | 49.91 | 49.55 | 49.84 | 770,305 | -0.12(-0.23%) |
Oct 15, 2019 | 49.44 | 50.13 | 49.44 | 49.96 | 576,060 | +0.65(+1.31%) |
Oct 14, 2019 | 49.06 | 49.45 | 49.05 | 49.32 | 623,446 | -0.07(-0.14%) |
Oct 11, 2019 | 49.17 | 49.83 | 49.15 | 49.38 | 775,114 | +0.92(+1.90%) |
Oct 10, 2019 | 48.17 | 48.85 | 48.14 | 48.47 | 694,000 | +0.43(+0.90%) |
Oct 09, 2019 | 48.02 | 48.31 | 47.75 | 48.03 | 609,661 | +0.40(+0.84%) |
Oct 08, 2019 | 48.10 | 48.12 | 47.63 | 47.63 | 874,337 | -0.87(-1.80%) |
Oct 07, 2019 | 48.86 | 49.08 | 48.50 | 48.50 | 926,862 | -0.40(-0.82%) |
Oct 04, 2019 | 48.12 | 48.99 | 48.08 | 48.91 | 1,138,599 | +0.80(+1.67%) |
Oct 03, 2019 | 47.75 | 48.11 | 47.35 | 48.10 | 805,684 | +0.29(+0.61%) |
Oct 02, 2019 | 48.76 | 48.82 | 47.61 | 47.81 | 1,247,525 | -1.22(-2.49%) |
Oct 01, 2019 | 50.53 | 50.56 | 49.03 | 49.03 | 827,372 | -1.33(-2.64%) |
Sep 30, 2019 | 50.39 | 50.65 | 50.33 | 50.36 | 851,583 | -0.03(-0.06%) |
Sep 27, 2019 | 50.20 | 50.39 | 49.91 | 50.39 | 838,489 | +0.35(+0.70%) |
Sep 26, 2019 | 49.90 | 50.20 | 49.81 | 50.04 | 569,734 | +0.13(+0.25%) |
Sep 25, 2019 | 50.42 | 50.69 | 49.91 | 49.91 | 960,524 | -0.62(-1.22%) |
Sep 24, 2019 | 50.58 | 51.18 | 50.21 | 50.53 | 1,312,536 | +0.07(+0.14%) |
Sep 23, 2019 | 49.51 | 50.49 | 49.41 | 50.46 | 964,123 | +0.60(+1.20%) |
Sep 20, 2019 | 50.06 | 50.21 | 49.60 | 49.86 | 2,647,737 | -0.08(-0.16%) |
Sep 19, 2019 | 50.14 | 50.30 | 49.84 | 49.94 | 620,424 | -0.23(-0.45%) |
Sep 18, 2019 | 50.02 | 50.25 | 49.77 | 50.17 | 764,740 | -0.09(-0.18%) |
Sep 17, 2019 | 49.84 | 50.45 | 49.67 | 50.26 | 1,014,439 | +0.35(+0.71%) |
Sep 16, 2019 | 49.55 | 49.92 | 49.28 | 49.90 | 953,235 | +0.21(+0.41%) |
Sep 13, 2019 | 49.59 | 49.86 | 49.35 | 49.70 | 969,941 | +0.40(+0.81%) |
Sep 12, 2019 | 48.99 | 49.40 | 48.72 | 49.30 | 946,539 | +0.35(+0.72%) |
Sep 11, 2019 | 48.80 | 48.94 | 48.23 | 48.94 | 753,502 | +0.12(+0.24%) |
Sep 10, 2019 | 48.66 | 48.88 | 48.39 | 48.83 | 871,580 | +0.29(+0.60%) |
Sep 09, 2019 | 48.49 | 48.57 | 48.11 | 48.53 | 795,238 | +0.32(+0.67%) |
Sep 06, 2019 | 47.90 | 48.54 | 47.86 | 48.21 | 1,196,659 | +0.31(+0.65%) |
Sep 05, 2019 | 48.12 | 48.48 | 47.83 | 47.90 | 689,252 | +0.30(+0.64%) |
Sep 04, 2019 | 47.23 | 47.68 | 47.13 | 47.59 | 888,516 | +0.66(+1.40%) |
Sep 03, 2019 | 46.65 | 46.96 | 46.60 | 46.94 | 947,840 | -0.09(-0.19%) |
Aug 30, 2019 | 47.34 | 47.39 | 46.78 | 47.03 | 1,100,063 | -0.01(-0.02%) |
Aug 29, 2019 | 47.06 | 47.39 | 46.99 | 47.04 | 777,128 | +0.37(+0.80%) |
Aug 28, 2019 | 46.27 | 46.89 | 46.15 | 46.67 | 1,040,769 | +0.24(+0.53%) |
Aug 27, 2019 | 47.10 | 47.27 | 46.28 | 46.42 | 1,476,945 | -0.43(-0.91%) |
Aug 26, 2019 | 46.41 | 46.87 | 46.15 | 46.85 | 1,368,274 | +0.69(+1.50%) |
Aug 23, 2019 | 47.21 | 47.83 | 45.89 | 46.16 | 1,463,104 | -1.35(-2.84%) |
Aug 22, 2019 | 47.90 | 48.13 | 47.26 | 47.50 | 993,921 | -0.21(-0.45%) |
Aug 21, 2019 | 47.87 | 47.97 | 47.39 | 47.72 | 1,317,192 | +0.16(+0.33%) |
Aug 20, 2019 | 47.95 | 48.04 | 47.53 | 47.56 | 1,302,911 | -0.50(-1.04%) |
Aug 19, 2019 | 48.31 | 48.46 | 48.04 | 48.06 | 1,023,533 | +0.33(+0.70%) |
Aug 16, 2019 | 47.57 | 48.00 | 47.43 | 47.73 | 1,207,944 | +0.41(+0.87%) |
Aug 15, 2019 | 47.16 | 47.54 | 46.88 | 47.32 | 967,484 | +0.28(+0.60%) |
Aug 14, 2019 | 48.63 | 48.77 | 47.02 | 47.03 | 1,218,260 | -2.24(-4.54%) |
Aug 13, 2019 | 48.76 | 49.60 | 48.62 | 49.27 | 868,781 | +0.32(+0.66%) |
Aug 12, 2019 | 49.40 | 49.40 | 48.72 | 48.95 | 958,915 | -0.85(-1.71%) |
Aug 09, 2019 | 50.27 | 50.48 | 49.76 | 49.80 | 864,045 | -0.67(-1.34%) |
Aug 08, 2019 | 49.78 | 50.72 | 49.54 | 50.47 | 1,139,287 | +1.04(+2.09%) |
Aug 07, 2019 | 49.77 | 49.77 | 48.82 | 49.44 | 1,222,941 | -0.93(-1.84%) |
Aug 06, 2019 | 49.66 | 50.39 | 49.47 | 50.37 | 1,442,723 | +0.81(+1.64%) |
Aug 05, 2019 | 51.45 | 51.45 | 49.40 | 49.56 | 1,238,686 | -1.75(-3.41%) |
Aug 02, 2019 | 51.70 | 51.70 | 50.96 | 51.30 | 867,832 | -0.35(-0.68%) |
Aug 01, 2019 | 52.19 | 52.60 | 51.47 | 51.66 | 861,612 | -0.65(-1.25%) |
Jul 31, 2019 | 52.42 | 53.03 | 52.19 | 52.31 | 1,254,477 | -0.13(-0.24%) |
Jul 30, 2019 | 52.51 | 52.85 | 52.29 | 52.44 | 1,017,453 | -0.23(-0.45%) |
Jul 29, 2019 | 53.60 | 53.60 | 52.46 | 52.67 | 1,040,402 | -0.91(-1.70%) |
Jul 26, 2019 | 53.52 | 53.69 | 53.27 | 53.58 | 948,894 | +0.07(+0.13%) |
Jul 25, 2019 | 53.48 | 53.66 | 53.28 | 53.51 | 494,936 | +0.03(+0.05%) |
Jul 24, 2019 | 52.65 | 53.53 | 52.65 | 53.48 | 694,846 | +0.70(+1.33%) |
Jul 23, 2019 | 52.77 | 52.91 | 52.59 | 52.78 | 809,813 | +0.07(+0.13%) |
Jul 22, 2019 | 52.56 | 52.95 | 52.48 | 52.71 | 599,510 | +0.11(+0.20%) |
Jul 19, 2019 | 53.25 | 53.35 | 52.57 | 52.60 | 818,192 | -0.50(-0.94%) |
Jul 18, 2019 | 52.82 | 53.19 | 52.70 | 53.10 | 1,036,626 | +0.21(+0.39%) |
Jul 17, 2019 | 53.48 | 53.51 | 52.85 | 52.90 | 718,490 | -0.64(-1.20%) |
Jul 16, 2019 | 53.99 | 54.01 | 53.46 | 53.54 | 1,089,602 | -0.37(-0.69%) |
Jul 15, 2019 | 54.24 | 54.24 | 53.83 | 53.91 | 658,560 | -0.20(-0.36%) |
Jul 12, 2019 | 54.05 | 54.16 | 53.87 | 54.11 | 956,570 | +0.08(+0.14%) |
Jul 11, 2019 | 54.38 | 54.39 | 53.67 | 54.03 | 710,678 | -0.24(-0.45%) |
Jul 10, 2019 | 54.37 | 54.56 | 54.09 | 54.27 | 981,286 | +0.06(+0.11%) |
Jul 09, 2019 | 54.26 | 54.29 | 54.01 | 54.22 | 985,763 | -0.17(-0.31%) |
Jul 08, 2019 | 54.34 | 54.74 | 54.18 | 54.38 | 1,033,419 | -0.03(-0.05%) |
Jul 05, 2019 | 54.86 | 54.86 | 54.25 | 54.41 | 839,993 | -0.46(-0.84%) |
Jul 03, 2019 | 54.19 | 54.91 | 53.91 | 54.87 | 591,485 | +0.90(+1.67%) |
Jul 02, 2019 | 54.37 | 54.44 | 53.74 | 53.97 | 1,364,900 | -0.35(-0.65%) |
Jul 01, 2019 | 53.59 | 54.34 | 53.56 | 54.32 | 1,288,850 | +0.91(+1.70%) |
Jun 28, 2019 | 52.87 | 53.48 | 52.80 | 53.41 | 2,164,412 | +0.88(+1.67%) |
Jun 27, 2019 | 52.37 | 52.63 | 52.15 | 52.53 | 980,994 | +0.33(+0.64%) |
Jun 26, 2019 | 53.34 | 53.34 | 52.20 | 52.20 | 1,335,485 | -1.09(-2.05%) |
Jun 25, 2019 | 52.97 | 53.47 | 52.84 | 53.30 | 1,026,514 | +0.39(+0.74%) |
Jun 24, 2019 | 52.91 | 53.34 | 52.71 | 52.91 | 1,026,083 | +0.08(+0.15%) |
Jun 21, 2019 | 52.77 | 53.05 | 52.46 | 52.83 | 2,522,333 | +0.01(+0.02%) |
Jun 20, 2019 | 52.70 | 52.82 | 52.19 | 52.82 | 1,295,329 | +0.43(+0.82%) |
Jun 19, 2019 | 52.33 | 52.55 | 52.19 | 52.39 | 860,928 | +0.22(+0.43%) |
Jun 18, 2019 | 51.70 | 52.29 | 51.69 | 52.16 | 794,867 | +0.44(+0.85%) |
Jun 17, 2019 | 52.47 | 52.47 | 51.66 | 51.72 | 876,790 | -0.59(-1.12%) |
Jun 14, 2019 | 52.14 | 52.50 | 51.89 | 52.31 | 700,181 | +0.17(+0.32%) |
Jun 13, 2019 | 52.22 | 52.29 | 51.87 | 52.14 | 699,363 | +0.07(+0.13%) |
Jun 12, 2019 | 52.33 | 52.48 | 52.02 | 52.08 | 641,174 | -0.28(-0.54%) |
Jun 11, 2019 | 52.91 | 53.05 | 52.26 | 52.36 | 831,378 | -0.43(-0.81%) |
Jun 10, 2019 | 52.81 | 52.88 | 52.56 | 52.79 | 1,077,960 | +0.19(+0.35%) |
Jun 07, 2019 | 52.56 | 52.90 | 52.47 | 52.60 | 925,353 | +0.14(+0.26%) |
Jun 06, 2019 | 52.27 | 52.53 | 52.09 | 52.47 | 1,169,899 | +0.25(+0.49%) |
Jun 05, 2019 | 51.78 | 52.25 | 51.56 | 52.21 | 1,197,689 | +0.49(+0.94%) |
Jun 04, 2019 | 51.38 | 51.76 | 51.09 | 51.72 | 1,580,281 | +0.65(+1.28%) |
Jun 03, 2019 | 50.22 | 51.14 | 49.96 | 51.07 | 1,250,153 | +0.89(+1.77%) |
May 31, 2019 | 49.78 | 50.20 | 49.57 | 50.18 | 1,471,292 | +0.03(+0.06%) |
May 30, 2019 | 50.17 | 50.43 | 49.85 | 50.15 | 832,481 | +0.08(+0.16%) |
May 29, 2019 | 49.91 | 50.10 | 49.52 | 50.07 | 1,333,487 | -0.06(-0.12%) |
May 28, 2019 | 50.99 | 50.99 | 50.13 | 50.13 | 1,712,178 | -0.83(-1.62%) |
May 24, 2019 | 50.76 | 51.03 | 50.38 | 50.96 | 837,925 | +0.34(+0.67%) |
May 23, 2019 | 50.79 | 50.89 | 50.29 | 50.62 | 1,144,168 | -0.54(-1.05%) |
May 22, 2019 | 51.07 | 51.29 | 50.94 | 51.15 | 1,038,990 | -0.08(-0.15%) |
May 21, 2019 | 50.95 | 51.35 | 50.95 | 51.23 | 1,365,074 | +0.55(+1.08%) |
May 20, 2019 | 50.45 | 50.98 | 50.37 | 50.69 | 1,126,630 | +0.16(+0.31%) |
May 17, 2019 | 50.32 | 51.07 | 50.32 | 50.53 | 1,855,589 | -0.14(-0.27%) |
May 16, 2019 | 50.21 | 50.90 | 50.21 | 50.67 | 1,396,751 | +0.68(+1.37%) |
May 15, 2019 | 49.45 | 50.25 | 49.45 | 49.98 | 1,025,483 | +0.24(+0.49%) |
May 14, 2019 | 49.04 | 50.10 | 49.04 | 49.74 | 1,530,429 | +0.78(+1.59%) |
May 13, 2019 | 49.37 | 49.54 | 48.72 | 48.96 | 1,136,236 | -1.17(-2.34%) |
May 10, 2019 | 49.06 | 50.19 | 49.04 | 50.13 | 1,315,862 | +0.82(+1.66%) |
May 09, 2019 | 48.72 | 49.51 | 48.66 | 49.31 | 1,141,007 | +0.12(+0.24%) |
May 08, 2019 | 48.90 | 49.75 | 48.84 | 49.19 | 1,336,236 | +0.24(+0.50%) |
May 07, 2019 | 49.29 | 49.54 | 48.80 | 48.95 | 1,142,692 | -0.61(-1.24%) |
May 06, 2019 | 49.02 | 49.67 | 48.81 | 49.56 | 1,195,110 | -0.05(-0.10%) |
May 03, 2019 | 49.08 | 49.79 | 49.02 | 49.61 | 1,163,381 | +0.59(+1.19%) |
May 02, 2019 | 49.12 | 49.34 | 48.65 | 49.03 | 1,017,125 | -0.06(-0.12%) |
May 01, 2019 | 49.93 | 50.21 | 49.07 | 49.09 | 1,133,098 | -0.97(-1.93%) |
Apr 30, 2019 | 49.81 | 50.09 | 49.23 | 50.05 | 2,024,828 | +0.35(+0.71%) |
Apr 29, 2019 | 49.77 | 50.12 | 48.94 | 49.70 | 2,170,123 | +0.73(+1.49%) |
Apr 26, 2019 | 48.49 | 48.97 | 48.43 | 48.97 | 966,734 | +0.49(+1.01%) |
Apr 25, 2019 | 48.09 | 48.66 | 47.93 | 48.48 | 648,052 | +0.19(+0.38%) |
Apr 24, 2019 | 48.21 | 48.57 | 48.12 | 48.30 | 601,229 | +0.05(+0.10%) |
Apr 23, 2019 | 48.06 | 48.43 | 47.98 | 48.25 | 1,033,908 | +0.21(+0.45%) |
Apr 22, 2019 | 47.60 | 48.05 | 47.43 | 48.03 | 687,632 | +0.39(+0.82%) |
Apr 18, 2019 | 48.01 | 48.34 | 47.58 | 47.64 | 1,752,809 | -0.41(-0.85%) |
Apr 17, 2019 | 48.58 | 48.65 | 48.00 | 48.05 | 814,058 | -0.41(-0.85%) |
Apr 16, 2019 | 48.12 | 48.63 | 48.04 | 48.46 | 802,686 | +0.48(+1.00%) |
Apr 15, 2019 | 48.01 | 48.24 | 47.94 | 47.98 | 579,761 | -0.11(-0.22%) |
Apr 12, 2019 | 48.25 | 48.64 | 47.92 | 48.09 | 1,217,180 | +0.18(+0.37%) |
Apr 11, 2019 | 47.65 | 48.04 | 47.53 | 47.91 | 1,144,437 | +0.41(+0.86%) |
Apr 10, 2019 | 47.19 | 47.58 | 47.01 | 47.51 | 500,077 | +0.33(+0.70%) |
Apr 09, 2019 | 47.30 | 47.33 | 46.92 | 47.17 | 560,907 | -0.24(-0.51%) |
Apr 08, 2019 | 47.46 | 47.66 | 47.29 | 47.42 | 752,700 | -0.01(-0.02%) |
Apr 05, 2019 | 47.30 | 47.62 | 47.23 | 47.43 | 769,985 | +0.11(+0.23%) |
Apr 04, 2019 | 47.08 | 47.56 | 47.01 | 47.32 | 616,198 | +0.28(+0.60%) |
Apr 03, 2019 | 47.29 | 47.30 | 46.79 | 47.04 | 871,502 | +0.01(+0.02%) |
Apr 02, 2019 | 47.45 | 47.55 | 46.96 | 47.03 | 709,463 | -0.48(-1.01%) |
Apr 01, 2019 | 47.04 | 47.52 | 46.94 | 47.51 | 1,012,608 | +0.73(+1.56%) |
Mar 29, 2019 | 47.01 | 47.06 | 46.70 | 46.77 | 1,143,809 | +0.07(+0.15%) |
Mar 28, 2019 | 46.61 | 46.85 | 46.27 | 46.70 | 908,467 | +0.13(+0.27%) |
Mar 27, 2019 | 46.53 | 46.83 | 46.42 | 46.58 | 753,203 | +0.16(+0.34%) |
Mar 26, 2019 | 46.13 | 46.49 | 46.02 | 46.42 | 703,557 | +0.46(+1.00%) |
Mar 25, 2019 | 46.11 | 46.46 | 45.88 | 45.96 | 1,067,749 | -0.22(-0.49%) |
Mar 22, 2019 | 46.37 | 46.61 | 46.08 | 46.19 | 823,272 | -0.59(-1.25%) |
Mar 21, 2019 | 46.21 | 46.99 | 45.98 | 46.77 | 858,819 | +0.41(+0.88%) |
Mar 20, 2019 | 46.78 | 47.14 | 46.34 | 46.36 | 1,397,437 | -0.52(-1.10%) |
Mar 19, 2019 | 47.58 | 47.76 | 46.79 | 46.88 | 1,266,594 | -0.36(-0.76%) |
Mar 18, 2019 | 46.77 | 47.45 | 46.72 | 47.24 | 1,213,842 | +0.61(+1.32%) |
Mar 15, 2019 | 46.62 | 47.04 | 46.60 | 46.63 | 2,130,218 | -0.11(-0.23%) |
Mar 14, 2019 | 46.57 | 46.84 | 46.44 | 46.73 | 940,581 | +0.18(+0.38%) |
Mar 13, 2019 | 46.68 | 46.92 | 46.53 | 46.56 | 1,334,005 | +0.12(+0.25%) |
Mar 12, 2019 | 46.20 | 46.66 | 46.20 | 46.44 | 1,247,042 | +0.38(+0.83%) |
Mar 11, 2019 | 46.01 | 46.12 | 45.84 | 46.06 | 1,051,341 | +0.31(+0.68%) |
Mar 08, 2019 | 45.34 | 45.82 | 45.27 | 45.75 | 1,067,568 | +0.06(+0.13%) |
Mar 07, 2019 | 46.12 | 46.15 | 45.53 | 45.69 | 1,260,613 | -0.60(-1.31%) |
Mar 06, 2019 | 46.76 | 47.03 | 46.28 | 46.29 | 913,585 | -0.48(-1.02%) |
Mar 05, 2019 | 46.95 | 46.95 | 46.36 | 46.77 | 813,647 | -0.18(-0.37%) |
Mar 04, 2019 | 46.91 | 47.42 | 46.66 | 46.95 | 1,413,270 | +0.20(+0.44%) |
Mar 01, 2019 | 46.73 | 47.05 | 46.53 | 46.74 | 1,201,091 | +0.27(+0.59%) |
Feb 28, 2019 | 46.49 | 46.63 | 46.33 | 46.47 | 1,839,902 | +0.05(+0.11%) |
Feb 27, 2019 | 46.29 | 46.61 | 46.17 | 46.42 | 1,162,605 | -0.01(-0.02%) |
Feb 26, 2019 | 46.63 | 46.94 | 46.42 | 46.43 | 1,124,190 | -0.33(-0.70%) |
Feb 25, 2019 | 46.77 | 47.21 | 46.75 | 46.76 | 1,087,472 | +0.19(+0.40%) |
Feb 22, 2019 | 46.44 | 46.61 | 46.22 | 46.58 | 1,051,107 | +0.25(+0.55%) |
Feb 21, 2019 | 46.22 | 46.73 | 46.12 | 46.32 | 1,285,614 | +0.09(+0.19%) |
Feb 20, 2019 | 45.81 | 46.41 | 45.55 | 46.23 | 1,382,226 | +0.37(+0.81%) |
Feb 19, 2019 | 45.66 | 46.07 | 45.32 | 45.86 | 1,302,397 | +0.35(+0.77%) |
Feb 15, 2019 | 45.20 | 45.55 | 45.11 | 45.51 | 1,950,356 | +0.80(+1.79%) |
Feb 14, 2019 | 45.39 | 45.41 | 44.70 | 44.71 | 2,425,088 | -0.87(-1.90%) |
Feb 13, 2019 | 44.87 | 46.02 | 44.79 | 45.58 | 1,473,791 | +0.83(+1.85%) |
Feb 12, 2019 | 43.62 | 45.12 | 43.59 | 44.75 | 2,490,119 | +1.33(+3.05%) |
Feb 11, 2019 | 45.02 | 45.02 | 43.05 | 43.43 | 3,658,755 | -2.84(-6.13%) |
Feb 08, 2019 | 46.38 | 46.62 | 45.78 | 46.26 | 1,018,888 | -0.36(-0.77%) |
Feb 07, 2019 | 46.53 | 46.78 | 46.19 | 46.62 | 827,331 | -0.18(-0.38%) |
Feb 06, 2019 | 46.68 | 46.90 | 46.59 | 46.80 | 606,007 | -0.06(-0.12%) |
Feb 05, 2019 | 46.81 | 46.86 | 46.49 | 46.86 | 658,423 | +0.07(+0.15%) |
Feb 04, 2019 | 46.72 | 46.82 | 46.37 | 46.79 | 593,491 | -0.04(-0.08%) |