Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.42 | 58.81 | 58.25 | 58.75 | 1,239,943 | +0.32(+0.55%) |
Dec 30, 2019 | 58.54 | 58.71 | 58.23 | 58.43 | 868,709 | -0.32(-0.55%) |
Dec 27, 2019 | 58.32 | 58.89 | 58.32 | 58.75 | 905,854 | +0.42(+0.73%) |
Dec 26, 2019 | 58.58 | 58.67 | 58.19 | 58.32 | 1,287,129 | -0.23(-0.39%) |
Dec 24, 2019 | 58.46 | 58.72 | 58.24 | 58.55 | 1,062,304 | +0.13(+0.22%) |
Dec 23, 2019 | 58.47 | 58.57 | 57.88 | 58.43 | 2,087,749 | +0.12(+0.20%) |
Dec 20, 2019 | 57.68 | 58.42 | 57.42 | 58.31 | 6,207,134 | +1.58(+2.79%) |
Dec 19, 2019 | 56.86 | 57.03 | 56.53 | 56.73 | 1,573,248 | +0.25(+0.45%) |
Dec 18, 2019 | 56.42 | 56.52 | 56.21 | 56.47 | 1,530,989 | +0.32(+0.57%) |
Dec 17, 2019 | 56.09 | 56.41 | 55.89 | 56.15 | 1,664,901 | -0.15(-0.27%) |
Dec 16, 2019 | 56.46 | 56.57 | 56.00 | 56.30 | 2,405,246 | +0.03(+0.05%) |
Dec 13, 2019 | 56.12 | 56.54 | 56.08 | 56.28 | 1,053,593 | +0.05(+0.09%) |
Dec 12, 2019 | 56.58 | 56.74 | 56.11 | 56.23 | 1,178,875 | +0.03(+0.06%) |
Dec 11, 2019 | 56.58 | 56.63 | 56.09 | 56.19 | 1,716,278 | -0.42(-0.74%) |
Dec 10, 2019 | 56.65 | 56.80 | 56.28 | 56.61 | 1,394,250 | +0.09(+0.15%) |
Dec 09, 2019 | 56.18 | 56.79 | 56.11 | 56.52 | 1,477,953 | +0.27(+0.48%) |
Dec 06, 2019 | 55.99 | 56.46 | 55.92 | 56.25 | 1,171,548 | +0.40(+0.71%) |
Dec 05, 2019 | 55.79 | 55.88 | 55.45 | 55.85 | 1,329,009 | +0.02(+0.03%) |
Dec 04, 2019 | 55.22 | 56.32 | 55.22 | 55.84 | 2,144,092 | +0.07(+0.12%) |
Dec 03, 2019 | 55.56 | 55.78 | 55.29 | 55.77 | 1,817,282 | +0.20(+0.35%) |
Dec 02, 2019 | 55.15 | 55.60 | 54.85 | 55.57 | 1,628,305 | +0.25(+0.46%) |
Nov 29, 2019 | 55.24 | 55.63 | 54.94 | 55.32 | 1,228,524 | +0.07(+0.12%) |
Nov 27, 2019 | 55.25 | 55.53 | 55.01 | 55.25 | 1,844,568 | +0.10(+0.18%) |
Nov 26, 2019 | 54.26 | 55.18 | 54.00 | 55.15 | 2,115,822 | +0.97(+1.79%) |
Nov 25, 2019 | 54.43 | 54.54 | 54.00 | 54.18 | 1,499,063 | -0.14(-0.26%) |
Nov 22, 2019 | 54.71 | 54.96 | 54.16 | 54.32 | 1,156,877 | -0.18(-0.32%) |
Nov 21, 2019 | 54.90 | 55.12 | 54.49 | 54.50 | 1,910,740 | -0.56(-1.01%) |
Nov 20, 2019 | 55.01 | 55.09 | 54.60 | 55.06 | 1,794,724 | +0.05(+0.09%) |
Nov 19, 2019 | 55.04 | 55.12 | 54.84 | 55.01 | 1,271,208 | -0.09(-0.17%) |
Nov 18, 2019 | 54.70 | 55.16 | 54.26 | 55.10 | 1,944,268 | +0.65(+1.19%) |
Nov 15, 2019 | 53.87 | 54.64 | 53.70 | 54.45 | 2,105,346 | +0.51(+0.95%) |
Nov 14, 2019 | 54.35 | 54.46 | 53.71 | 53.94 | 1,900,323 | -0.30(-0.56%) |
Nov 13, 2019 | 53.97 | 54.42 | 53.73 | 54.24 | 2,429,679 | +0.37(+0.69%) |
Nov 12, 2019 | 53.47 | 54.03 | 53.28 | 53.87 | 1,840,765 | +0.42(+0.79%) |
Nov 11, 2019 | 53.75 | 53.79 | 53.09 | 53.45 | 1,219,535 | -0.44(-0.81%) |
Nov 08, 2019 | 53.92 | 54.23 | 53.59 | 53.89 | 1,605,521 | +0.22(+0.41%) |
Nov 07, 2019 | 54.16 | 54.24 | 53.22 | 53.67 | 1,796,060 | -0.57(-1.06%) |
Nov 06, 2019 | 53.94 | 54.83 | 53.87 | 54.24 | 3,600,299 | +0.75(+1.40%) |
Nov 05, 2019 | 53.68 | 53.89 | 53.36 | 53.49 | 1,782,947 | -0.03(-0.06%) |
Nov 04, 2019 | 53.65 | 53.78 | 53.10 | 53.52 | 1,809,653 | -0.10(-0.19%) |
Nov 01, 2019 | 53.45 | 53.91 | 53.30 | 53.62 | 2,212,579 | +0.13(+0.24%) |
Oct 31, 2019 | 53.79 | 53.95 | 53.03 | 53.50 | 2,162,158 | -0.29(-0.55%) |
Oct 30, 2019 | 53.32 | 53.88 | 52.94 | 53.79 | 3,070,070 | +0.85(+1.61%) |
Oct 29, 2019 | 53.05 | 54.20 | 51.83 | 52.94 | 5,683,683 | +1.52(+2.96%) |
Oct 28, 2019 | 51.44 | 51.59 | 51.07 | 51.42 | 3,148,389 | +0.14(+0.28%) |
Oct 25, 2019 | 52.01 | 52.14 | 51.07 | 51.28 | 1,773,792 | -0.65(-1.25%) |
Oct 24, 2019 | 52.18 | 52.18 | 51.42 | 51.92 | 1,227,246 | -0.46(-0.88%) |
Oct 23, 2019 | 52.30 | 52.48 | 52.11 | 52.39 | 1,140,737 | +0.11(+0.21%) |
Oct 22, 2019 | 52.64 | 52.87 | 52.23 | 52.28 | 1,489,926 | -0.35(-0.67%) |
Oct 21, 2019 | 52.40 | 52.95 | 52.17 | 52.63 | 1,607,380 | +0.47(+0.90%) |
Oct 18, 2019 | 52.41 | 52.91 | 52.05 | 52.16 | 2,187,522 | -0.23(-0.43%) |
Oct 17, 2019 | 51.60 | 52.58 | 51.41 | 52.39 | 1,763,960 | +0.74(+1.43%) |
Oct 16, 2019 | 52.23 | 52.56 | 51.49 | 51.65 | 2,380,192 | -0.51(-0.97%) |
Oct 15, 2019 | 52.55 | 52.75 | 51.56 | 52.15 | 1,950,651 | -0.39(-0.74%) |
Oct 14, 2019 | 52.49 | 52.63 | 51.86 | 52.54 | 1,968,821 | +0.22(+0.42%) |
Oct 11, 2019 | 52.42 | 52.72 | 52.04 | 52.32 | 1,468,006 | -0.20(-0.38%) |
Oct 10, 2019 | 51.97 | 52.63 | 51.97 | 52.52 | 1,224,301 | +0.21(+0.40%) |
Oct 09, 2019 | 52.21 | 52.40 | 52.01 | 52.31 | 1,120,170 | +0.24(+0.45%) |
Oct 08, 2019 | 52.76 | 52.80 | 52.06 | 52.08 | 2,023,350 | -0.71(-1.34%) |
Oct 07, 2019 | 52.76 | 53.23 | 52.44 | 52.78 | 1,566,753 | -0.13(-0.24%) |
Oct 04, 2019 | 52.64 | 52.93 | 52.40 | 52.91 | 1,204,734 | +0.35(+0.67%) |
Oct 03, 2019 | 52.43 | 52.77 | 51.89 | 52.56 | 2,093,277 | +0.35(+0.68%) |
Oct 02, 2019 | 53.03 | 53.38 | 51.86 | 52.20 | 1,910,968 | -0.93(-1.76%) |
Oct 01, 2019 | 54.23 | 54.48 | 52.98 | 53.14 | 1,925,891 | -1.05(-1.94%) |
Sep 30, 2019 | 53.98 | 54.42 | 53.82 | 54.19 | 2,473,463 | +0.21(+0.39%) |
Sep 27, 2019 | 54.21 | 54.29 | 53.82 | 53.98 | 2,034,451 | -0.09(-0.17%) |
Sep 26, 2019 | 54.52 | 54.73 | 53.74 | 54.07 | 1,963,367 | +0.13(+0.23%) |
Sep 25, 2019 | 53.91 | 54.31 | 53.73 | 53.94 | 1,680,246 | +0.13(+0.25%) |
Sep 24, 2019 | 53.50 | 53.92 | 53.37 | 53.81 | 2,250,367 | +0.52(+0.98%) |
Sep 23, 2019 | 53.76 | 53.95 | 52.96 | 53.29 | 1,570,580 | -0.38(-0.71%) |
Sep 20, 2019 | 53.83 | 54.12 | 53.62 | 53.67 | 3,437,620 | -0.01(-0.02%) |
Sep 19, 2019 | 53.71 | 53.87 | 53.44 | 53.68 | 1,213,079 | +0.11(+0.20%) |
Sep 18, 2019 | 54.26 | 54.37 | 53.02 | 53.57 | 2,443,458 | -0.45(-0.84%) |
Sep 17, 2019 | 53.74 | 54.40 | 53.64 | 54.02 | 2,041,204 | +0.31(+0.58%) |
Sep 16, 2019 | 53.39 | 53.94 | 53.09 | 53.71 | 1,869,216 | +0.36(+0.68%) |
Sep 13, 2019 | 53.26 | 53.87 | 53.14 | 53.35 | 1,981,251 | -0.29(-0.55%) |
Sep 12, 2019 | 54.28 | 54.28 | 53.45 | 53.64 | 1,379,833 | -0.08(-0.14%) |
Sep 11, 2019 | 52.99 | 53.80 | 52.74 | 53.72 | 2,553,037 | +0.72(+1.37%) |
Sep 10, 2019 | 53.77 | 54.04 | 52.63 | 52.99 | 4,437,412 | -1.04(-1.93%) |
Sep 09, 2019 | 54.10 | 54.27 | 53.57 | 54.04 | 1,851,694 | -0.04(-0.08%) |
Sep 06, 2019 | 54.16 | 54.34 | 53.76 | 54.08 | 3,140,860 | +1.16(+2.20%) |
Sep 05, 2019 | 53.65 | 53.69 | 52.84 | 52.92 | 1,959,905 | -0.42(-0.79%) |
Sep 04, 2019 | 53.62 | 53.81 | 52.88 | 53.34 | 2,569,944 | -0.30(-0.57%) |
Sep 03, 2019 | 53.05 | 53.65 | 52.63 | 53.64 | 2,377,680 | +0.76(+1.43%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.87 | 52.88 | 2,766,317 | +0.35(+0.66%) |
Aug 29, 2019 | 52.57 | 52.72 | 52.03 | 52.54 | 3,566,233 | +0.38(+0.72%) |
Aug 28, 2019 | 51.95 | 52.38 | 51.74 | 52.16 | 2,811,458 | +0.34(+0.66%) |
Aug 27, 2019 | 52.96 | 53.03 | 51.67 | 51.82 | 3,282,808 | -1.29(-2.44%) |
Aug 26, 2019 | 52.94 | 53.36 | 52.68 | 53.11 | 2,902,620 | +0.33(+0.63%) |
Aug 23, 2019 | 53.31 | 53.42 | 52.28 | 52.78 | 3,806,126 | -0.52(-0.97%) |
Aug 22, 2019 | 52.92 | 53.46 | 52.66 | 53.30 | 1,852,351 | +0.43(+0.82%) |
Aug 21, 2019 | 53.02 | 53.26 | 52.43 | 52.86 | 1,632,581 | +0.10(+0.19%) |
Aug 20, 2019 | 53.62 | 53.62 | 52.40 | 52.76 | 2,792,389 | -1.00(-1.86%) |
Aug 19, 2019 | 53.26 | 53.84 | 53.01 | 53.76 | 2,143,640 | +0.54(+1.02%) |
Aug 16, 2019 | 53.31 | 53.75 | 52.91 | 53.22 | 2,970,506 | +0.22(+0.41%) |
Aug 15, 2019 | 51.74 | 53.23 | 51.23 | 53.01 | 4,398,323 | +1.64(+3.20%) |
Aug 14, 2019 | 52.14 | 52.19 | 51.33 | 51.36 | 1,947,853 | -0.96(-1.83%) |
Aug 13, 2019 | 51.54 | 52.55 | 51.43 | 52.32 | 2,741,380 | +0.90(+1.75%) |
Aug 12, 2019 | 51.76 | 52.04 | 51.09 | 51.42 | 2,264,669 | -0.47(-0.90%) |
Aug 09, 2019 | 52.20 | 52.73 | 51.87 | 51.89 | 2,020,083 | -0.26(-0.50%) |
Aug 08, 2019 | 50.91 | 52.23 | 50.79 | 52.15 | 3,525,373 | +0.83(+1.61%) |
Aug 07, 2019 | 51.28 | 51.62 | 50.23 | 51.32 | 3,703,084 | -0.13(-0.26%) |
Aug 06, 2019 | 51.74 | 51.81 | 50.83 | 51.45 | 3,960,487 | -0.08(-0.15%) |
Aug 05, 2019 | 52.26 | 52.69 | 51.34 | 51.53 | 3,737,642 | -1.38(-2.60%) |
Aug 02, 2019 | 52.64 | 53.39 | 52.53 | 52.91 | 3,983,963 | -0.19(-0.36%) |
Aug 01, 2019 | 50.84 | 54.73 | 50.74 | 53.10 | 13,101,187 | +4.51(+9.29%) |
Jul 31, 2019 | 48.61 | 48.95 | 47.84 | 48.58 | 5,884,559 | -0.28(-0.58%) |
Jul 30, 2019 | 48.87 | 48.93 | 48.16 | 48.87 | 2,876,950 | +0.12(+0.24%) |
Jul 29, 2019 | 49.03 | 49.33 | 48.47 | 48.75 | 2,233,566 | -0.26(-0.53%) |
Jul 26, 2019 | 48.82 | 49.63 | 48.57 | 49.01 | 3,339,243 | +0.30(+0.62%) |
Jul 25, 2019 | 48.49 | 49.19 | 48.23 | 48.71 | 3,545,692 | +0.09(+0.19%) |
Jul 24, 2019 | 48.62 | 48.86 | 48.22 | 48.62 | 3,569,518 | +0.04(+0.09%) |
Jul 23, 2019 | 47.40 | 48.81 | 47.35 | 48.57 | 4,357,465 | +1.39(+2.95%) |
Jul 22, 2019 | 47.31 | 47.45 | 46.69 | 47.18 | 2,629,432 | -0.03(-0.07%) |
Jul 19, 2019 | 47.57 | 47.68 | 47.20 | 47.21 | 2,399,126 | -0.33(-0.70%) |
Jul 18, 2019 | 46.86 | 48.07 | 46.53 | 47.55 | 4,089,869 | +0.82(+1.75%) |
Jul 17, 2019 | 46.12 | 46.81 | 45.81 | 46.73 | 2,868,264 | +0.65(+1.41%) |
Jul 16, 2019 | 45.99 | 46.18 | 45.82 | 46.08 | 2,082,626 | +0.18(+0.40%) |
Jul 15, 2019 | 45.60 | 46.22 | 45.57 | 45.90 | 2,323,600 | +0.38(+0.82%) |
Jul 12, 2019 | 45.75 | 46.00 | 45.40 | 45.52 | 1,679,148 | -0.04(-0.09%) |
Jul 11, 2019 | 46.00 | 46.17 | 45.35 | 45.56 | 1,992,638 | -0.15(-0.33%) |
Jul 10, 2019 | 46.02 | 46.18 | 45.59 | 45.71 | 3,093,971 | -0.06(-0.13%) |
Jul 09, 2019 | 46.22 | 46.27 | 45.35 | 45.77 | 3,586,494 | -0.48(-1.05%) |
Jul 08, 2019 | 46.35 | 46.82 | 46.20 | 46.25 | 2,221,055 | -0.28(-0.61%) |
Jul 05, 2019 | 47.87 | 47.90 | 45.78 | 46.54 | 4,975,370 | -0.75(-1.59%) |
Jul 03, 2019 | 44.56 | 47.74 | 44.54 | 47.29 | 6,780,108 | +2.80(+6.30%) |
Jul 02, 2019 | 44.63 | 44.90 | 44.37 | 44.49 | 2,829,273 | -0.06(-0.13%) |
Jul 01, 2019 | 44.99 | 45.43 | 44.43 | 44.54 | 3,105,540 | -0.16(-0.35%) |
Jun 28, 2019 | 44.44 | 44.94 | 44.32 | 44.70 | 3,533,498 | +0.32(+0.71%) |
Jun 27, 2019 | 44.23 | 44.62 | 43.98 | 44.39 | 3,087,021 | -0.22(-0.49%) |
Jun 26, 2019 | 44.78 | 45.12 | 44.04 | 44.60 | 3,925,428 | -0.90(-1.98%) |
Jun 25, 2019 | 46.06 | 46.12 | 45.26 | 45.50 | 3,177,015 | -1.05(-2.26%) |
Jun 24, 2019 | 46.45 | 46.62 | 46.27 | 46.56 | 2,070,584 | +0.17(+0.36%) |
Jun 21, 2019 | 46.13 | 47.20 | 45.99 | 46.39 | 5,118,815 | +0.33(+0.72%) |
Jun 20, 2019 | 45.95 | 46.10 | 45.58 | 46.05 | 1,907,033 | +0.11(+0.24%) |
Jun 19, 2019 | 46.24 | 46.26 | 45.60 | 45.95 | 3,261,580 | -0.37(-0.79%) |
Jun 18, 2019 | 47.35 | 47.72 | 46.21 | 46.31 | 2,272,025 | -0.88(-1.86%) |
Jun 17, 2019 | 47.52 | 47.61 | 46.91 | 47.19 | 1,754,843 | -0.07(-0.14%) |
Jun 14, 2019 | 47.22 | 47.47 | 47.08 | 47.26 | 1,546,969 | +0.02(+0.04%) |
Jun 13, 2019 | 47.00 | 47.39 | 46.86 | 47.24 | 2,124,408 | +0.33(+0.69%) |
Jun 12, 2019 | 46.71 | 47.17 | 46.71 | 46.91 | 2,501,983 | +0.47(+1.01%) |
Jun 11, 2019 | 45.70 | 46.51 | 45.70 | 46.45 | 1,698,335 | +0.74(+1.63%) |
Jun 10, 2019 | 46.87 | 46.90 | 45.46 | 45.70 | 2,034,292 | -1.02(-2.18%) |
Jun 07, 2019 | 46.78 | 47.15 | 46.65 | 46.72 | 1,964,359 | +0.18(+0.39%) |
Jun 06, 2019 | 45.97 | 46.73 | 45.67 | 46.54 | 2,216,445 | +0.63(+1.38%) |
Jun 05, 2019 | 46.14 | 46.18 | 45.44 | 45.90 | 2,339,284 | +0.34(+0.75%) |
Jun 04, 2019 | 45.07 | 45.74 | 45.07 | 45.56 | 2,096,675 | +0.67(+1.49%) |
Jun 03, 2019 | 43.86 | 44.99 | 43.76 | 44.89 | 3,157,764 | +1.03(+2.36%) |
May 31, 2019 | 42.93 | 43.99 | 42.84 | 43.86 | 3,373,876 | +0.86(+2.00%) |
May 30, 2019 | 43.68 | 43.98 | 42.80 | 43.00 | 3,481,349 | -0.59(-1.34%) |
May 29, 2019 | 44.66 | 44.71 | 43.10 | 43.59 | 4,746,542 | -1.45(-3.23%) |
May 28, 2019 | 46.76 | 46.84 | 45.04 | 45.04 | 3,830,931 | -1.65(-3.54%) |
May 24, 2019 | 47.18 | 47.25 | 46.67 | 46.69 | 1,149,970 | -0.44(-0.93%) |
May 23, 2019 | 46.74 | 47.19 | 46.52 | 47.13 | 1,619,600 | +0.21(+0.46%) |
May 22, 2019 | 46.72 | 46.95 | 46.48 | 46.91 | 997,992 | +0.24(+0.51%) |
May 21, 2019 | 46.87 | 47.19 | 46.65 | 46.67 | 1,330,743 | +0.08(+0.18%) |
May 20, 2019 | 46.76 | 47.03 | 46.44 | 46.59 | 1,996,779 | -0.48(-1.02%) |
May 17, 2019 | 47.10 | 47.62 | 46.93 | 47.07 | 1,933,617 | -0.31(-0.66%) |
May 16, 2019 | 47.46 | 47.86 | 47.20 | 47.38 | 1,636,046 | +0.02(+0.05%) |
May 15, 2019 | 47.14 | 47.79 | 46.92 | 47.36 | 1,827,296 | +0.17(+0.35%) |
May 14, 2019 | 47.61 | 47.74 | 47.09 | 47.19 | 2,835,776 | -0.50(-1.06%) |
May 13, 2019 | 48.01 | 48.04 | 47.01 | 47.70 | 3,498,531 | -0.71(-1.47%) |
May 10, 2019 | 47.61 | 48.51 | 47.19 | 48.41 | 2,901,031 | +0.70(+1.47%) |
May 09, 2019 | 46.95 | 47.81 | 46.78 | 47.71 | 2,434,067 | +0.45(+0.94%) |
May 08, 2019 | 47.20 | 47.57 | 46.56 | 47.26 | 2,406,834 | +0.08(+0.17%) |
May 07, 2019 | 47.33 | 47.51 | 46.68 | 47.18 | 2,724,994 | -0.21(-0.44%) |
May 06, 2019 | 46.06 | 47.47 | 46.01 | 47.38 | 3,349,353 | +0.77(+1.65%) |
May 03, 2019 | 47.39 | 47.39 | 46.56 | 46.62 | 3,665,902 | -0.75(-1.59%) |
May 02, 2019 | 47.00 | 48.07 | 46.57 | 47.37 | 7,184,952 | -1.66(-3.38%) |
May 01, 2019 | 49.75 | 49.89 | 48.91 | 49.03 | 3,435,507 | -0.75(-1.51%) |
Apr 30, 2019 | 49.30 | 49.91 | 49.23 | 49.78 | 3,389,691 | +0.54(+1.11%) |
Apr 29, 2019 | 49.08 | 49.41 | 48.91 | 49.23 | 2,492,694 | +0.20(+0.40%) |
Apr 26, 2019 | 48.04 | 49.18 | 47.95 | 49.03 | 2,568,748 | +1.21(+2.52%) |
Apr 25, 2019 | 48.14 | 48.27 | 47.79 | 47.83 | 2,004,367 | -0.52(-1.08%) |
Apr 24, 2019 | 48.21 | 48.51 | 47.98 | 48.35 | 2,135,560 | +0.12(+0.24%) |
Apr 23, 2019 | 48.10 | 48.39 | 47.88 | 48.23 | 2,547,476 | +0.06(+0.12%) |
Apr 22, 2019 | 48.29 | 48.55 | 48.05 | 48.18 | 2,568,765 | -0.07(-0.15%) |
Apr 18, 2019 | 48.09 | 48.37 | 47.65 | 48.25 | 1,464,325 | +0.30(+0.62%) |
Apr 17, 2019 | 48.32 | 48.32 | 47.59 | 47.95 | 1,488,473 | -0.25(-0.51%) |
Apr 16, 2019 | 48.13 | 48.60 | 47.91 | 48.20 | 2,352,022 | +0.03(+0.07%) |
Apr 15, 2019 | 47.62 | 48.20 | 47.43 | 48.17 | 1,934,893 | +0.64(+1.35%) |
Apr 12, 2019 | 47.35 | 47.76 | 47.28 | 47.52 | 2,071,473 | +0.18(+0.38%) |
Apr 11, 2019 | 47.69 | 47.80 | 46.96 | 47.34 | 2,230,861 | -0.17(-0.35%) |
Apr 10, 2019 | 47.25 | 47.52 | 46.92 | 47.51 | 3,480,502 | +0.32(+0.68%) |
Apr 09, 2019 | 47.36 | 47.54 | 46.85 | 47.19 | 2,768,295 | -0.28(-0.59%) |
Apr 08, 2019 | 46.84 | 47.52 | 46.84 | 47.47 | 2,313,041 | +0.58(+1.23%) |
Apr 05, 2019 | 46.49 | 46.90 | 46.31 | 46.89 | 2,064,083 | +0.29(+0.62%) |
Apr 04, 2019 | 46.81 | 46.95 | 46.43 | 46.60 | 1,792,613 | -0.17(-0.37%) |
Apr 03, 2019 | 46.40 | 46.88 | 46.20 | 46.77 | 3,024,354 | +0.26(+0.55%) |
Apr 02, 2019 | 46.41 | 46.73 | 46.15 | 46.52 | 4,958,312 | +0.27(+0.59%) |
Apr 01, 2019 | 47.47 | 47.59 | 45.82 | 46.24 | 3,854,607 | -1.12(-2.37%) |
Mar 29, 2019 | 46.96 | 47.46 | 46.93 | 47.37 | 1,906,361 | +0.34(+0.72%) |
Mar 28, 2019 | 47.19 | 47.52 | 46.89 | 47.03 | 1,307,619 | +0.02(+0.05%) |
Mar 27, 2019 | 47.44 | 47.72 | 46.80 | 47.00 | 2,951,615 | -0.52(-1.09%) |
Mar 26, 2019 | 46.81 | 47.56 | 46.81 | 47.52 | 2,587,456 | +0.74(+1.59%) |
Mar 25, 2019 | 46.88 | 46.99 | 46.49 | 46.78 | 2,454,225 | -0.06(-0.12%) |
Mar 22, 2019 | 46.51 | 47.26 | 46.48 | 46.84 | 3,866,871 | +0.21(+0.46%) |
Mar 21, 2019 | 44.79 | 46.85 | 44.66 | 46.62 | 5,056,922 | +1.96(+4.38%) |
Mar 20, 2019 | 45.04 | 45.28 | 44.62 | 44.67 | 3,431,289 | -0.25(-0.55%) |
Mar 19, 2019 | 44.72 | 45.21 | 44.66 | 44.92 | 2,998,672 | +0.12(+0.26%) |
Mar 18, 2019 | 44.80 | 45.00 | 44.63 | 44.80 | 1,899,417 | +0.00(+0.00%) |
Mar 15, 2019 | 44.54 | 44.82 | 44.34 | 44.80 | 4,235,375 | +0.38(+0.86%) |
Mar 14, 2019 | 44.41 | 44.72 | 44.09 | 44.42 | 2,978,038 | +0.17(+0.37%) |
Mar 13, 2019 | 44.71 | 44.74 | 43.87 | 44.26 | 3,623,233 | -0.45(-1.02%) |
Mar 12, 2019 | 44.88 | 45.14 | 44.70 | 44.71 | 2,931,010 | +0.01(+0.02%) |
Mar 11, 2019 | 44.84 | 44.84 | 44.30 | 44.70 | 5,076,997 | -0.34(-0.75%) |
Mar 08, 2019 | 45.01 | 45.30 | 44.86 | 45.04 | 2,695,095 | +0.21(+0.48%) |
Mar 07, 2019 | 44.93 | 45.23 | 44.76 | 44.82 | 2,462,118 | -0.14(-0.31%) |
Mar 06, 2019 | 45.24 | 45.36 | 44.64 | 44.97 | 2,391,370 | -0.25(-0.55%) |
Mar 05, 2019 | 45.06 | 45.38 | 44.91 | 45.21 | 2,119,730 | +0.13(+0.29%) |
Mar 04, 2019 | 46.55 | 46.64 | 44.73 | 45.08 | 4,227,592 | -1.38(-2.97%) |
Mar 01, 2019 | 46.11 | 46.48 | 46.00 | 46.46 | 2,966,234 | +0.47(+1.03%) |
Feb 28, 2019 | 45.67 | 46.07 | 45.42 | 45.98 | 3,559,966 | +0.41(+0.90%) |
Feb 27, 2019 | 45.77 | 45.92 | 45.32 | 45.58 | 3,682,545 | -0.13(-0.29%) |
Feb 26, 2019 | 45.89 | 46.08 | 45.35 | 45.71 | 3,468,274 | +0.21(+0.47%) |
Feb 25, 2019 | 46.56 | 46.56 | 45.30 | 45.49 | 5,108,714 | -0.87(-1.89%) |
Feb 22, 2019 | 46.27 | 46.56 | 45.57 | 46.37 | 6,790,957 | -1.31(-2.74%) |
Feb 21, 2019 | 47.77 | 47.83 | 47.16 | 47.68 | 2,709,792 | -0.10(-0.21%) |
Feb 20, 2019 | 46.90 | 48.07 | 46.75 | 47.78 | 3,764,162 | +0.84(+1.79%) |
Feb 19, 2019 | 46.39 | 47.51 | 46.35 | 46.93 | 5,243,736 | +0.52(+1.11%) |
Feb 15, 2019 | 46.61 | 46.65 | 45.54 | 46.42 | 8,953,390 | +0.17(+0.37%) |
Feb 14, 2019 | 46.37 | 46.97 | 46.14 | 46.25 | 4,152,655 | -0.31(-0.67%) |
Feb 13, 2019 | 46.34 | 46.60 | 45.96 | 46.56 | 3,952,679 | +0.35(+0.76%) |
Feb 12, 2019 | 45.45 | 46.34 | 45.45 | 46.21 | 4,517,413 | +0.70(+1.54%) |
Feb 11, 2019 | 45.53 | 45.73 | 44.25 | 45.50 | 7,089,943 | +0.25(+0.56%) |
Feb 08, 2019 | 45.22 | 45.69 | 44.81 | 45.25 | 6,504,916 | -0.39(-0.86%) |
Feb 07, 2019 | 46.23 | 47.30 | 45.38 | 45.64 | 10,730,576 | -2.71(-5.61%) |
Feb 06, 2019 | 48.34 | 48.63 | 47.97 | 48.36 | 3,279,830 | +0.02(+0.03%) |
Feb 05, 2019 | 48.08 | 48.48 | 48.02 | 48.34 | 2,861,105 | +0.18(+0.37%) |
Feb 04, 2019 | 48.08 | 48.31 | 47.76 | 48.16 | 2,720,698 | +0.18(+0.37%) |
Feb 01, 2019 | 48.40 | 48.56 | 47.49 | 47.98 | 2,833,857 | -0.25(-0.53%) |
Jan 31, 2019 | 47.28 | 48.27 | 47.27 | 48.23 | 3,744,303 | +0.96(+2.04%) |
Jan 30, 2019 | 47.51 | 47.97 | 47.21 | 47.27 | 4,604,081 | -0.33(-0.69%) |
Jan 29, 2019 | 47.39 | 47.70 | 47.29 | 47.60 | 2,151,647 | +0.09(+0.19%) |
Jan 28, 2019 | 47.20 | 47.52 | 46.82 | 47.51 | 2,054,640 | +0.28(+0.59%) |
Jan 25, 2019 | 47.24 | 47.63 | 47.13 | 47.23 | 2,114,596 | +0.10(+0.21%) |
Jan 24, 2019 | 47.62 | 47.63 | 46.95 | 47.13 | 3,343,409 | -1.20(-2.49%) |
Jan 23, 2019 | 47.99 | 48.43 | 47.90 | 48.33 | 3,758,552 | +0.35(+0.73%) |
Jan 22, 2019 | 48.52 | 48.72 | 47.52 | 47.98 | 2,765,971 | -0.60(-1.23%) |
Jan 18, 2019 | 48.67 | 49.00 | 48.43 | 48.58 | 2,940,664 | +0.12(+0.25%) |
Jan 17, 2019 | 48.18 | 48.65 | 47.92 | 48.45 | 1,670,516 | +0.13(+0.27%) |
Jan 16, 2019 | 48.36 | 48.55 | 48.13 | 48.32 | 2,373,002 | -0.16(-0.32%) |
Jan 15, 2019 | 47.92 | 48.56 | 47.91 | 48.48 | 1,759,245 | +0.63(+1.32%) |
Jan 14, 2019 | 47.72 | 48.02 | 47.45 | 47.85 | 2,998,535 | -0.03(-0.07%) |
Jan 11, 2019 | 47.82 | 47.94 | 47.35 | 47.88 | 1,752,702 | +0.24(+0.50%) |
Jan 10, 2019 | 47.41 | 47.78 | 47.14 | 47.64 | 2,545,621 | +0.28(+0.59%) |
Jan 09, 2019 | 47.26 | 47.84 | 47.16 | 47.37 | 3,055,675 | +0.05(+0.10%) |
Jan 08, 2019 | 47.04 | 47.41 | 46.78 | 47.32 | 2,652,574 | +0.26(+0.56%) |
Jan 07, 2019 | 46.66 | 47.21 | 46.39 | 47.06 | 2,361,378 | +0.22(+0.47%) |
Jan 04, 2019 | 46.44 | 47.09 | 46.32 | 46.84 | 2,320,746 | +0.46(+0.99%) |
Jan 03, 2019 | 46.22 | 46.67 | 46.00 | 46.38 | 2,066,802 | +0.08(+0.18%) |