Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.10 | 49.10 | 47.80 | 48.56 | 7,735,790 | +0.14(+0.28%) |
May 28, 2020 | 47.38 | 48.54 | 47.24 | 48.42 | 5,349,148 | +1.62(+3.45%) |
May 27, 2020 | 47.35 | 47.35 | 46.28 | 46.80 | 5,269,251 | +0.30(+0.64%) |
May 26, 2020 | 47.22 | 47.50 | 46.40 | 46.51 | 7,994,006 | +0.07(+0.15%) |
May 22, 2020 | 45.71 | 46.47 | 45.59 | 46.44 | 5,215,961 | +0.64(+1.39%) |
May 21, 2020 | 46.56 | 46.88 | 45.68 | 45.80 | 3,759,314 | -0.85(-1.82%) |
May 20, 2020 | 46.11 | 47.07 | 45.73 | 46.65 | 7,452,782 | +1.07(+2.35%) |
May 19, 2020 | 46.02 | 46.26 | 45.57 | 45.58 | 3,760,365 | -0.72(-1.56%) |
May 18, 2020 | 45.91 | 46.65 | 45.73 | 46.30 | 5,014,004 | +1.60(+3.58%) |
May 15, 2020 | 45.60 | 45.71 | 44.23 | 44.70 | 9,116,237 | -1.34(-2.90%) |
May 14, 2020 | 44.76 | 46.09 | 44.31 | 46.04 | 5,977,929 | +0.81(+1.78%) |
May 13, 2020 | 46.39 | 46.63 | 44.84 | 45.23 | 8,520,901 | -1.45(-3.12%) |
May 12, 2020 | 47.12 | 47.82 | 46.44 | 46.68 | 10,582,142 | -0.24(-0.52%) |
May 11, 2020 | 46.14 | 47.09 | 45.42 | 46.93 | 8,261,824 | +0.34(+0.72%) |
May 08, 2020 | 46.09 | 46.79 | 45.87 | 46.59 | 5,172,524 | +0.99(+2.18%) |
May 07, 2020 | 45.64 | 46.04 | 45.30 | 45.60 | 5,586,737 | +0.50(+1.10%) |
May 06, 2020 | 47.03 | 47.03 | 44.99 | 45.10 | 4,515,098 | -1.67(-3.58%) |
May 05, 2020 | 46.45 | 47.31 | 46.38 | 46.78 | 4,760,189 | +0.60(+1.29%) |
May 04, 2020 | 45.80 | 46.34 | 45.13 | 46.18 | 5,328,124 | +0.43(+0.94%) |
May 01, 2020 | 47.24 | 47.36 | 45.48 | 45.75 | 5,659,165 | -1.95(-4.09%) |
Apr 30, 2020 | 48.30 | 48.31 | 46.81 | 47.70 | 10,101,831 | -0.54(-1.12%) |
Apr 29, 2020 | 49.80 | 49.85 | 48.16 | 48.24 | 5,458,913 | -0.58(-1.19%) |
Apr 28, 2020 | 49.79 | 50.35 | 48.57 | 48.82 | 4,416,752 | -0.35(-0.72%) |
Apr 27, 2020 | 48.93 | 49.80 | 48.74 | 49.17 | 5,544,186 | +0.63(+1.30%) |
Apr 24, 2020 | 47.85 | 48.93 | 47.33 | 48.54 | 5,779,755 | +0.78(+1.64%) |
Apr 23, 2020 | 47.94 | 48.35 | 47.17 | 47.76 | 5,533,211 | -0.21(-0.44%) |
Apr 22, 2020 | 47.49 | 48.45 | 47.28 | 47.97 | 4,356,165 | +1.30(+2.79%) |
Apr 21, 2020 | 46.17 | 46.94 | 45.74 | 46.67 | 6,538,442 | -0.03(-0.05%) |
Apr 20, 2020 | 47.73 | 47.73 | 46.43 | 46.69 | 5,276,244 | -1.63(-3.38%) |
Apr 17, 2020 | 47.51 | 48.64 | 47.10 | 48.32 | 5,527,634 | +1.81(+3.89%) |
Apr 16, 2020 | 47.27 | 47.47 | 46.26 | 46.52 | 5,949,959 | -0.48(-1.02%) |
Apr 15, 2020 | 48.75 | 48.76 | 46.65 | 47.00 | 6,626,387 | -2.62(-5.27%) |
Apr 14, 2020 | 49.67 | 50.11 | 48.80 | 49.61 | 5,378,555 | +1.08(+2.22%) |
Apr 13, 2020 | 50.45 | 50.65 | 48.06 | 48.53 | 5,674,707 | -2.19(-4.33%) |
Apr 09, 2020 | 49.54 | 52.02 | 49.45 | 50.73 | 8,956,123 | +1.81(+3.70%) |
Apr 08, 2020 | 46.48 | 49.29 | 46.08 | 48.92 | 6,702,795 | +2.57(+5.55%) |
Apr 07, 2020 | 48.23 | 48.35 | 46.15 | 46.35 | 7,233,892 | -0.24(-0.51%) |
Apr 06, 2020 | 44.17 | 47.26 | 43.92 | 46.58 | 8,081,426 | +4.31(+10.21%) |
Apr 03, 2020 | 43.38 | 44.41 | 41.99 | 42.27 | 7,350,040 | -1.79(-4.07%) |
Apr 02, 2020 | 41.55 | 44.44 | 41.46 | 44.06 | 6,506,527 | +1.90(+4.51%) |
Apr 01, 2020 | 43.64 | 44.09 | 41.42 | 42.16 | 8,245,018 | -3.36(-7.39%) |
Mar 31, 2020 | 47.93 | 48.17 | 45.06 | 45.52 | 11,664,577 | -3.24(-6.64%) |
Mar 30, 2020 | 47.69 | 49.08 | 47.31 | 48.76 | 8,589,533 | +1.66(+3.54%) |
Mar 27, 2020 | 44.75 | 48.99 | 44.57 | 47.10 | 11,969,920 | +0.73(+1.58%) |
Mar 26, 2020 | 42.04 | 46.92 | 41.96 | 46.37 | 10,284,953 | +4.20(+9.97%) |
Mar 25, 2020 | 41.13 | 43.73 | 39.71 | 42.16 | 9,758,094 | +0.92(+2.24%) |
Mar 24, 2020 | 38.32 | 41.53 | 37.60 | 41.24 | 9,579,483 | +4.89(+13.44%) |
Mar 23, 2020 | 38.41 | 38.55 | 35.28 | 36.35 | 12,301,918 | -2.63(-6.75%) |
Mar 20, 2020 | 42.89 | 43.07 | 38.81 | 38.98 | 14,079,650 | -3.82(-8.92%) |
Mar 19, 2020 | 47.02 | 47.11 | 42.47 | 42.80 | 8,150,182 | -4.22(-8.98%) |
Mar 18, 2020 | 44.57 | 47.21 | 42.50 | 47.02 | 9,682,545 | -0.54(-1.13%) |
Mar 17, 2020 | 41.21 | 47.58 | 41.14 | 47.56 | 12,247,175 | +7.52(+18.77%) |
Mar 16, 2020 | 41.14 | 44.25 | 39.80 | 40.04 | 12,429,181 | -5.34(-11.77%) |
Mar 13, 2020 | 46.35 | 46.41 | 42.88 | 45.38 | 11,728,740 | +1.50(+3.41%) |
Mar 12, 2020 | 45.26 | 47.66 | 42.07 | 43.88 | 12,832,502 | -5.04(-10.30%) |
Mar 11, 2020 | 50.82 | 51.07 | 48.01 | 48.92 | 9,188,909 | -3.23(-6.19%) |
Mar 10, 2020 | 53.05 | 53.29 | 49.59 | 52.15 | 12,269,052 | -0.12(-0.23%) |
Mar 09, 2020 | 52.86 | 54.75 | 51.88 | 52.27 | 10,131,974 | -3.96(-7.04%) |
Mar 06, 2020 | 55.09 | 56.47 | 53.40 | 56.23 | 11,643,709 | -0.59(-1.04%) |
Mar 05, 2020 | 56.34 | 57.65 | 55.76 | 56.82 | 9,355,881 | -0.19(-0.34%) |
Mar 04, 2020 | 54.35 | 57.04 | 54.35 | 57.01 | 7,750,589 | +3.28(+6.10%) |
Mar 03, 2020 | 54.43 | 55.50 | 53.49 | 53.73 | 11,483,999 | -0.03(-0.05%) |
Mar 02, 2020 | 51.01 | 53.94 | 50.68 | 53.76 | 9,210,275 | +3.00(+5.91%) |
Feb 28, 2020 | 51.88 | 52.02 | 49.67 | 50.75 | 18,522,926 | -2.12(-4.01%) |
Feb 27, 2020 | 55.31 | 55.73 | 52.87 | 52.87 | 10,139,027 | -2.78(-5.00%) |
Feb 26, 2020 | 56.15 | 56.80 | 55.62 | 55.66 | 5,977,689 | -0.56(-1.00%) |
Feb 25, 2020 | 57.09 | 57.29 | 55.99 | 56.22 | 6,238,522 | -0.79(-1.39%) |
Feb 24, 2020 | 57.80 | 58.41 | 56.93 | 57.01 | 6,712,448 | -1.00(-1.72%) |
Feb 21, 2020 | 58.55 | 59.17 | 57.99 | 58.01 | 6,405,657 | -0.69(-1.17%) |
Feb 20, 2020 | 56.80 | 58.79 | 56.78 | 58.70 | 6,001,569 | +1.01(+1.75%) |
Feb 19, 2020 | 58.34 | 58.38 | 57.68 | 57.69 | 5,820,218 | -0.66(-1.14%) |
Feb 18, 2020 | 58.16 | 58.48 | 58.15 | 58.36 | 6,145,474 | +0.32(+0.55%) |
Feb 14, 2020 | 58.12 | 58.21 | 57.82 | 58.04 | 5,984,425 | +0.08(+0.15%) |
Feb 13, 2020 | 57.17 | 58.06 | 57.12 | 57.95 | 5,415,918 | +0.77(+1.34%) |
Feb 12, 2020 | 56.95 | 57.42 | 56.81 | 57.19 | 4,253,098 | +0.02(+0.04%) |
Feb 11, 2020 | 57.09 | 57.32 | 56.89 | 57.16 | 4,010,129 | +0.12(+0.22%) |
Feb 10, 2020 | 57.12 | 57.17 | 56.74 | 57.04 | 4,391,577 | +0.05(+0.09%) |
Feb 07, 2020 | 57.53 | 57.62 | 56.93 | 56.99 | 4,478,687 | -0.38(-0.67%) |
Feb 06, 2020 | 57.29 | 57.86 | 57.14 | 57.37 | 6,750,507 | -0.16(-0.28%) |
Feb 05, 2020 | 57.84 | 57.96 | 57.17 | 57.53 | 7,729,634 | -0.42(-0.73%) |
Feb 04, 2020 | 58.71 | 58.97 | 57.84 | 57.95 | 6,605,001 | -0.97(-1.64%) |
Feb 03, 2020 | 58.89 | 58.99 | 58.49 | 58.92 | 3,773,366 | +0.25(+0.43%) |
Jan 31, 2020 | 59.05 | 59.25 | 58.43 | 58.67 | 6,562,398 | -0.38(-0.64%) |
Jan 30, 2020 | 58.39 | 59.09 | 58.11 | 59.04 | 4,505,313 | +0.62(+1.07%) |
Jan 29, 2020 | 58.38 | 58.61 | 58.04 | 58.42 | 3,902,408 | +0.04(+0.07%) |
Jan 28, 2020 | 58.13 | 58.70 | 57.93 | 58.38 | 5,657,242 | +0.26(+0.44%) |
Jan 27, 2020 | 57.84 | 58.39 | 57.79 | 58.12 | 5,294,532 | +0.25(+0.43%) |
Jan 24, 2020 | 57.50 | 57.94 | 57.39 | 57.87 | 6,058,539 | +0.40(+0.70%) |
Jan 23, 2020 | 56.64 | 57.49 | 56.59 | 57.47 | 4,177,248 | +0.55(+0.97%) |
Jan 22, 2020 | 56.88 | 57.15 | 56.78 | 56.92 | 4,043,570 | +0.15(+0.26%) |
Jan 21, 2020 | 56.12 | 56.91 | 56.05 | 56.77 | 5,455,706 | +0.72(+1.28%) |
Jan 17, 2020 | 55.29 | 56.11 | 55.19 | 56.05 | 7,286,807 | +0.92(+1.68%) |
Jan 16, 2020 | 54.74 | 55.15 | 54.68 | 55.13 | 3,774,971 | +0.48(+0.87%) |
Jan 15, 2020 | 54.17 | 54.75 | 54.11 | 54.65 | 4,526,710 | +0.55(+1.02%) |
Jan 14, 2020 | 53.79 | 54.10 | 53.68 | 54.10 | 6,183,713 | +0.32(+0.59%) |
Jan 13, 2020 | 53.13 | 54.02 | 53.09 | 53.79 | 6,314,292 | +0.73(+1.38%) |
Jan 10, 2020 | 52.85 | 53.17 | 52.76 | 53.05 | 5,313,131 | +0.33(+0.63%) |
Jan 09, 2020 | 52.25 | 52.74 | 52.13 | 52.72 | 3,737,477 | +0.55(+1.05%) |
Jan 08, 2020 | 52.25 | 52.37 | 51.99 | 52.17 | 4,096,114 | -0.02(-0.03%) |
Jan 07, 2020 | 52.14 | 52.28 | 51.87 | 52.19 | 3,838,732 | -0.16(-0.30%) |
Jan 06, 2020 | 52.14 | 52.50 | 52.09 | 52.34 | 4,208,922 | +0.21(+0.40%) |
Jan 03, 2020 | 52.11 | 52.42 | 52.02 | 52.14 | 4,237,978 | -0.05(-0.10%) |
Jan 02, 2020 | 53.04 | 53.06 | 52.02 | 52.19 | 5,610,805 | -0.90(-1.70%) |
Dec 31, 2019 | 52.76 | 53.10 | 52.65 | 53.09 | 4,520,686 | +0.30(+0.57%) |
Dec 30, 2019 | 52.70 | 52.84 | 52.44 | 52.79 | 3,327,129 | -0.10(-0.19%) |
Dec 27, 2019 | 52.54 | 52.90 | 52.49 | 52.89 | 2,918,154 | +0.24(+0.46%) |
Dec 26, 2019 | 52.58 | 52.70 | 52.42 | 52.64 | 2,833,066 | +0.03(+0.06%) |
Dec 24, 2019 | 52.73 | 52.74 | 52.47 | 52.61 | 2,354,898 | -0.11(-0.21%) |
Dec 23, 2019 | 53.14 | 53.29 | 52.62 | 52.72 | 4,413,429 | -0.50(-0.94%) |
Dec 20, 2019 | 53.13 | 53.46 | 52.77 | 53.22 | 13,670,293 | +0.66(+1.25%) |
Dec 19, 2019 | 52.99 | 53.03 | 51.99 | 52.56 | 9,830,104 | -0.47(-0.88%) |
Dec 18, 2019 | 52.98 | 53.23 | 52.65 | 53.03 | 7,659,038 | -0.06(-0.11%) |
Dec 17, 2019 | 52.00 | 53.54 | 51.94 | 53.09 | 12,718,192 | +1.19(+2.30%) |
Dec 16, 2019 | 50.83 | 51.94 | 50.82 | 51.89 | 9,089,480 | +1.26(+2.49%) |
Dec 13, 2019 | 50.54 | 50.98 | 50.37 | 50.64 | 6,189,934 | +0.04(+0.08%) |
Dec 12, 2019 | 50.42 | 50.88 | 50.23 | 50.59 | 7,735,467 | +0.02(+0.03%) |
Dec 11, 2019 | 50.54 | 50.84 | 50.29 | 50.58 | 6,955,506 | +0.30(+0.60%) |
Dec 10, 2019 | 51.20 | 51.20 | 50.08 | 50.28 | 9,500,616 | -0.92(-1.81%) |
Dec 09, 2019 | 51.79 | 51.89 | 51.09 | 51.20 | 5,172,404 | -0.58(-1.13%) |
Dec 06, 2019 | 52.27 | 52.37 | 51.75 | 51.79 | 4,224,778 | -0.52(-0.99%) |
Dec 05, 2019 | 52.12 | 52.36 | 51.98 | 52.30 | 3,860,185 | +0.06(+0.11%) |
Dec 04, 2019 | 51.93 | 52.46 | 51.88 | 52.24 | 6,403,029 | +0.27(+0.51%) |
Dec 03, 2019 | 51.74 | 52.00 | 51.46 | 51.98 | 5,804,174 | +0.64(+1.25%) |
Dec 02, 2019 | 51.54 | 51.68 | 51.13 | 51.34 | 5,200,711 | -0.33(-0.63%) |
Nov 29, 2019 | 52.09 | 52.41 | 51.66 | 51.66 | 2,236,344 | -0.27(-0.51%) |
Nov 27, 2019 | 51.93 | 52.04 | 51.59 | 51.93 | 4,238,218 | +0.05(+0.10%) |
Nov 26, 2019 | 51.95 | 51.99 | 51.66 | 51.88 | 9,840,829 | +0.06(+0.11%) |
Nov 25, 2019 | 52.41 | 52.74 | 51.70 | 51.82 | 7,660,133 | -0.59(-1.13%) |
Nov 22, 2019 | 52.40 | 52.51 | 51.97 | 52.41 | 4,354,853 | +0.18(+0.34%) |
Nov 21, 2019 | 52.36 | 52.44 | 52.09 | 52.24 | 3,331,864 | -0.08(-0.16%) |
Nov 20, 2019 | 51.84 | 52.36 | 51.77 | 52.32 | 3,669,260 | +0.48(+0.92%) |
Nov 19, 2019 | 51.63 | 52.18 | 51.49 | 51.84 | 4,366,886 | -0.23(-0.43%) |
Nov 18, 2019 | 51.89 | 52.57 | 51.89 | 52.07 | 5,961,646 | +0.23(+0.45%) |
Nov 15, 2019 | 51.54 | 51.84 | 51.46 | 51.84 | 6,521,000 | +0.36(+0.70%) |
Nov 14, 2019 | 51.37 | 51.72 | 51.11 | 51.48 | 6,544,475 | +0.40(+0.78%) |
Nov 13, 2019 | 50.21 | 51.26 | 50.21 | 51.08 | 6,045,822 | +1.01(+2.01%) |
Nov 12, 2019 | 50.01 | 50.26 | 49.90 | 50.07 | 4,045,549 | +0.18(+0.36%) |
Nov 11, 2019 | 50.55 | 50.55 | 49.85 | 49.89 | 4,121,645 | -0.65(-1.29%) |
Nov 08, 2019 | 50.00 | 50.54 | 50.00 | 50.54 | 4,737,799 | +0.45(+0.91%) |
Nov 07, 2019 | 50.74 | 50.79 | 49.82 | 50.09 | 7,261,913 | -0.94(-1.84%) |
Nov 06, 2019 | 50.73 | 51.16 | 50.73 | 51.03 | 3,408,916 | +0.40(+0.80%) |
Nov 05, 2019 | 50.73 | 51.06 | 50.44 | 50.63 | 4,798,102 | -0.31(-0.62%) |
Nov 04, 2019 | 51.43 | 51.46 | 50.78 | 50.94 | 4,908,512 | -0.43(-0.84%) |
Nov 01, 2019 | 51.87 | 52.05 | 51.20 | 51.37 | 5,276,409 | -0.33(-0.64%) |
Oct 31, 2019 | 51.63 | 51.72 | 51.29 | 51.70 | 6,265,871 | +0.02(+0.05%) |
Oct 30, 2019 | 50.34 | 51.88 | 50.33 | 51.68 | 6,366,518 | +1.41(+2.81%) |
Oct 29, 2019 | 50.22 | 50.66 | 50.07 | 50.26 | 5,907,428 | -0.07(-0.15%) |
Oct 28, 2019 | 50.40 | 50.68 | 50.19 | 50.34 | 5,263,620 | -0.28(-0.55%) |
Oct 25, 2019 | 51.19 | 51.21 | 50.46 | 50.62 | 3,473,085 | -0.50(-0.97%) |
Oct 24, 2019 | 51.11 | 51.19 | 50.96 | 51.11 | 2,975,801 | +0.00(+0.00%) |
Oct 23, 2019 | 50.69 | 51.11 | 50.69 | 51.11 | 3,422,698 | +0.42(+0.83%) |
Oct 22, 2019 | 50.91 | 51.04 | 50.62 | 50.69 | 3,445,927 | -0.12(-0.24%) |
Oct 21, 2019 | 50.31 | 50.85 | 50.29 | 50.82 | 3,835,328 | +0.37(+0.74%) |
Oct 18, 2019 | 50.22 | 50.56 | 50.13 | 50.45 | 5,064,552 | +0.07(+0.13%) |
Oct 17, 2019 | 50.35 | 50.54 | 50.06 | 50.38 | 4,366,250 | -0.02(-0.05%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.88 | 50.40 | 5,349,020 | +0.32(+0.64%) |
Oct 15, 2019 | 50.31 | 50.45 | 49.95 | 50.08 | 5,593,767 | -0.18(-0.36%) |
Oct 14, 2019 | 50.85 | 50.94 | 50.15 | 50.26 | 3,521,006 | -0.50(-0.98%) |
Oct 11, 2019 | 50.94 | 51.11 | 50.58 | 50.76 | 4,208,159 | -0.23(-0.45%) |
Oct 10, 2019 | 50.85 | 51.25 | 50.56 | 50.99 | 4,479,173 | -0.08(-0.16%) |
Oct 09, 2019 | 50.80 | 51.24 | 50.74 | 51.07 | 3,516,684 | +0.45(+0.88%) |
Oct 08, 2019 | 51.09 | 51.18 | 50.62 | 50.63 | 4,397,446 | -0.46(-0.90%) |
Oct 07, 2019 | 51.16 | 51.22 | 50.84 | 51.09 | 4,228,496 | -0.11(-0.21%) |
Oct 04, 2019 | 50.69 | 51.30 | 50.50 | 51.20 | 4,314,329 | +0.57(+1.12%) |
Oct 03, 2019 | 50.50 | 50.69 | 50.22 | 50.63 | 6,166,950 | +0.17(+0.34%) |
Oct 02, 2019 | 51.05 | 51.07 | 50.30 | 50.45 | 5,592,454 | -0.60(-1.18%) |
Oct 01, 2019 | 50.83 | 51.09 | 50.66 | 51.06 | 3,663,255 | +0.09(+0.18%) |
Sep 30, 2019 | 51.07 | 51.19 | 50.83 | 50.97 | 4,193,714 | +0.00(+0.00%) |
Sep 27, 2019 | 51.06 | 51.15 | 50.64 | 50.97 | 3,625,554 | -0.07(-0.15%) |
Sep 26, 2019 | 50.99 | 51.22 | 50.82 | 51.04 | 3,600,274 | +0.11(+0.21%) |
Sep 25, 2019 | 51.13 | 51.20 | 50.67 | 50.93 | 5,128,668 | -0.21(-0.40%) |
Sep 24, 2019 | 50.76 | 51.45 | 50.74 | 51.14 | 6,180,547 | +0.54(+1.08%) |
Sep 23, 2019 | 50.38 | 50.69 | 50.23 | 50.59 | 4,833,481 | +0.17(+0.34%) |
Sep 20, 2019 | 50.50 | 50.54 | 50.03 | 50.42 | 9,122,303 | +0.04(+0.08%) |
Sep 19, 2019 | 50.25 | 50.45 | 50.17 | 50.38 | 4,248,702 | +0.21(+0.43%) |
Sep 18, 2019 | 50.17 | 50.26 | 49.75 | 50.17 | 4,738,630 | +0.21(+0.41%) |
Sep 17, 2019 | 49.46 | 50.18 | 49.46 | 49.96 | 4,825,672 | +0.57(+1.15%) |
Sep 16, 2019 | 49.67 | 49.74 | 49.27 | 49.39 | 5,646,239 | -0.22(-0.45%) |
Sep 13, 2019 | 49.32 | 49.75 | 49.12 | 49.61 | 6,656,747 | +0.12(+0.23%) |
Sep 12, 2019 | 49.51 | 49.82 | 49.14 | 49.50 | 5,252,410 | +0.23(+0.47%) |
Sep 11, 2019 | 48.75 | 49.33 | 48.57 | 49.27 | 5,264,305 | +0.43(+0.88%) |
Sep 10, 2019 | 48.60 | 48.84 | 48.33 | 48.84 | 5,404,428 | +0.14(+0.29%) |
Sep 09, 2019 | 49.06 | 49.20 | 48.52 | 48.70 | 5,733,799 | -0.54(-1.11%) |
Sep 06, 2019 | 49.31 | 49.42 | 49.03 | 49.24 | 5,672,851 | +0.15(+0.30%) |
Sep 05, 2019 | 49.27 | 49.42 | 48.76 | 49.09 | 7,565,624 | -0.50(-1.01%) |
Sep 04, 2019 | 49.50 | 50.04 | 49.27 | 49.60 | 6,760,411 | +0.28(+0.57%) |
Sep 03, 2019 | 48.09 | 49.34 | 48.05 | 49.32 | 11,007,956 | +1.25(+2.59%) |
Aug 30, 2019 | 48.00 | 48.23 | 47.70 | 48.07 | 9,000,983 | +0.12(+0.24%) |
Aug 29, 2019 | 47.94 | 47.98 | 47.52 | 47.95 | 5,918,511 | +0.26(+0.54%) |
Aug 28, 2019 | 47.82 | 48.13 | 47.54 | 47.70 | 6,295,579 | +0.04(+0.09%) |
Aug 27, 2019 | 48.23 | 48.42 | 47.61 | 47.66 | 7,460,549 | -0.48(-0.99%) |
Aug 26, 2019 | 47.62 | 48.14 | 47.52 | 48.14 | 4,651,801 | +0.54(+1.14%) |
Aug 23, 2019 | 48.35 | 48.55 | 47.37 | 47.59 | 5,970,517 | -0.64(-1.32%) |
Aug 22, 2019 | 47.86 | 48.33 | 47.67 | 48.23 | 5,294,830 | +0.41(+0.86%) |
Aug 21, 2019 | 47.57 | 47.83 | 47.34 | 47.81 | 5,340,681 | +0.21(+0.45%) |
Aug 20, 2019 | 47.77 | 47.86 | 47.51 | 47.60 | 4,860,398 | -0.21(-0.43%) |
Aug 19, 2019 | 47.36 | 48.09 | 47.22 | 47.81 | 5,624,152 | +0.38(+0.80%) |
Aug 16, 2019 | 47.20 | 47.54 | 47.01 | 47.43 | 7,585,982 | +0.39(+0.82%) |
Aug 15, 2019 | 46.65 | 47.20 | 46.43 | 47.04 | 6,889,784 | +0.47(+1.00%) |
Aug 14, 2019 | 46.81 | 47.24 | 46.49 | 46.57 | 15,930,143 | -0.11(-0.24%) |
Aug 13, 2019 | 47.55 | 47.61 | 46.63 | 46.69 | 12,891,634 | -1.22(-2.54%) |
Aug 12, 2019 | 47.69 | 47.98 | 47.58 | 47.90 | 3,346,421 | +0.29(+0.62%) |
Aug 09, 2019 | 47.50 | 47.80 | 47.29 | 47.61 | 3,794,974 | +0.11(+0.24%) |
Aug 08, 2019 | 46.90 | 47.58 | 46.56 | 47.50 | 4,707,467 | +0.60(+1.29%) |
Aug 07, 2019 | 46.52 | 47.19 | 45.94 | 46.89 | 6,296,600 | +0.42(+0.90%) |
Aug 06, 2019 | 45.70 | 46.64 | 45.20 | 46.48 | 6,130,882 | +0.82(+1.81%) |
Aug 05, 2019 | 46.94 | 47.10 | 45.45 | 45.65 | 7,078,991 | -1.17(-2.49%) |
Aug 02, 2019 | 46.75 | 47.14 | 46.35 | 46.82 | 5,377,408 | +0.31(+0.67%) |
Aug 01, 2019 | 45.91 | 46.83 | 45.62 | 46.51 | 7,526,084 | +0.64(+1.39%) |
Jul 31, 2019 | 45.50 | 46.23 | 45.01 | 45.87 | 8,809,583 | +0.74(+1.65%) |
Jul 30, 2019 | 45.80 | 45.87 | 44.91 | 45.13 | 8,476,365 | -0.67(-1.46%) |
Jul 29, 2019 | 45.67 | 45.87 | 45.42 | 45.80 | 4,078,988 | +0.30(+0.66%) |
Jul 26, 2019 | 45.17 | 45.57 | 45.05 | 45.50 | 2,804,176 | +0.31(+0.69%) |
Jul 25, 2019 | 45.33 | 45.55 | 45.10 | 45.19 | 4,019,612 | -0.23(-0.50%) |
Jul 24, 2019 | 45.27 | 45.44 | 44.97 | 45.41 | 4,427,698 | +0.18(+0.40%) |
Jul 23, 2019 | 45.30 | 45.39 | 44.90 | 45.23 | 3,704,015 | -0.05(-0.11%) |
Jul 22, 2019 | 45.22 | 45.39 | 44.79 | 45.28 | 5,664,382 | +0.17(+0.38%) |
Jul 19, 2019 | 45.68 | 45.90 | 45.10 | 45.11 | 6,760,261 | -0.70(-1.53%) |
Jul 18, 2019 | 45.59 | 45.90 | 45.17 | 45.81 | 4,140,987 | +0.28(+0.61%) |
Jul 17, 2019 | 45.53 | 45.80 | 45.45 | 45.54 | 3,949,740 | +0.11(+0.23%) |
Jul 16, 2019 | 45.71 | 45.84 | 45.23 | 45.43 | 3,831,585 | -0.37(-0.80%) |
Jul 15, 2019 | 45.33 | 45.88 | 45.30 | 45.80 | 4,907,324 | +0.36(+0.79%) |
Jul 12, 2019 | 46.17 | 46.21 | 45.36 | 45.44 | 5,318,845 | -0.67(-1.45%) |
Jul 11, 2019 | 46.38 | 46.44 | 45.79 | 46.11 | 4,390,292 | -0.34(-0.74%) |
Jul 10, 2019 | 46.25 | 46.59 | 45.99 | 46.45 | 4,173,279 | +0.29(+0.62%) |
Jul 09, 2019 | 46.06 | 46.23 | 45.77 | 46.16 | 4,399,595 | +0.20(+0.44%) |
Jul 08, 2019 | 46.09 | 46.17 | 45.70 | 45.96 | 3,417,198 | -0.04(-0.09%) |
Jul 05, 2019 | 45.65 | 46.04 | 45.18 | 46.00 | 3,839,448 | +0.04(+0.09%) |
Jul 03, 2019 | 45.71 | 46.15 | 45.71 | 45.96 | 3,221,593 | +0.37(+0.81%) |
Jul 02, 2019 | 44.97 | 45.61 | 44.94 | 45.59 | 3,570,008 | +0.83(+1.86%) |
Jul 01, 2019 | 44.97 | 45.11 | 44.43 | 44.76 | 5,351,627 | -0.36(-0.80%) |
Jun 28, 2019 | 44.92 | 45.35 | 44.77 | 45.12 | 6,874,325 | +0.16(+0.36%) |
Jun 27, 2019 | 45.02 | 45.14 | 44.61 | 44.96 | 4,182,528 | +0.08(+0.18%) |
Jun 26, 2019 | 45.59 | 45.61 | 44.86 | 44.88 | 5,763,296 | -0.82(-1.79%) |
Jun 25, 2019 | 45.91 | 46.03 | 45.61 | 45.69 | 3,313,602 | -0.24(-0.53%) |
Jun 24, 2019 | 45.98 | 46.15 | 45.67 | 45.94 | 4,583,694 | +0.01(+0.02%) |
Jun 21, 2019 | 45.59 | 45.97 | 45.31 | 45.93 | 10,569,938 | +0.20(+0.45%) |
Jun 20, 2019 | 45.56 | 45.90 | 45.25 | 45.72 | 4,923,607 | +0.23(+0.50%) |
Jun 19, 2019 | 44.91 | 45.72 | 44.88 | 45.50 | 7,538,989 | +0.39(+0.87%) |
Jun 18, 2019 | 45.48 | 45.50 | 44.71 | 45.10 | 4,707,064 | -0.20(-0.43%) |
Jun 17, 2019 | 45.41 | 45.58 | 44.99 | 45.30 | 3,662,106 | -0.12(-0.27%) |
Jun 14, 2019 | 45.19 | 45.54 | 45.07 | 45.42 | 5,000,177 | +0.41(+0.91%) |
Jun 13, 2019 | 45.01 | 45.11 | 44.63 | 45.01 | 4,220,218 | +0.00(+0.00%) |
Jun 12, 2019 | 44.70 | 45.01 | 44.63 | 45.01 | 3,534,289 | +0.49(+1.10%) |
Jun 11, 2019 | 44.38 | 44.71 | 44.29 | 44.52 | 4,160,667 | +0.06(+0.13%) |
Jun 10, 2019 | 44.65 | 44.72 | 44.17 | 44.47 | 5,452,998 | -0.19(-0.42%) |
Jun 07, 2019 | 45.32 | 45.67 | 44.65 | 44.65 | 5,019,657 | -0.55(-1.21%) |
Jun 06, 2019 | 44.93 | 45.25 | 44.68 | 45.20 | 5,791,686 | +0.47(+1.04%) |
Jun 05, 2019 | 44.23 | 44.93 | 44.13 | 44.74 | 6,890,599 | +0.50(+1.13%) |
Jun 04, 2019 | 44.15 | 44.30 | 43.38 | 44.24 | 4,739,540 | +0.03(+0.07%) |