Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.76 | 48.37 | 47.58 | 48.37 | 128,764 | -1.15(-2.33%) |
Feb 27, 2020 | 50.08 | 50.14 | 49.52 | 49.52 | 54,325 | -0.81(-1.60%) |
Feb 26, 2020 | 50.35 | 50.54 | 50.14 | 50.33 | 74,684 | -0.18(-0.36%) |
Feb 25, 2020 | 51.04 | 51.26 | 50.51 | 50.51 | 36,609 | -0.81(-1.59%) |
Feb 24, 2020 | 51.19 | 51.69 | 51.19 | 51.32 | 73,010 | -1.27(-2.42%) |
Feb 21, 2020 | 52.59 | 52.82 | 52.49 | 52.60 | 27,545 | +0.03(+0.05%) |
Feb 20, 2020 | 52.56 | 52.68 | 52.44 | 52.57 | 20,663 | -0.04(-0.07%) |
Feb 19, 2020 | 52.65 | 52.69 | 52.53 | 52.61 | 14,431 | +0.34(+0.64%) |
Feb 18, 2020 | 52.33 | 52.52 | 52.20 | 52.27 | 14,471 | -0.05(-0.10%) |
Feb 14, 2020 | 52.42 | 52.42 | 52.15 | 52.32 | 30,606 | -0.21(-0.40%) |
Feb 13, 2020 | 52.87 | 52.87 | 52.53 | 52.53 | 10,531 | -0.33(-0.62%) |
Feb 12, 2020 | 52.97 | 53.03 | 52.82 | 52.86 | 75,302 | +0.94(+1.81%) |
Feb 11, 2020 | 52.05 | 52.15 | 51.85 | 51.92 | 82,259 | +0.62(+1.21%) |
Feb 10, 2020 | 51.37 | 51.51 | 51.20 | 51.30 | 17,265 | -0.33(-0.64%) |
Feb 07, 2020 | 51.87 | 51.92 | 51.47 | 51.62 | 383,341 | -0.11(-0.21%) |
Feb 06, 2020 | 51.75 | 51.81 | 51.63 | 51.73 | 20,021 | +0.01(+0.02%) |
Feb 05, 2020 | 51.74 | 51.91 | 51.63 | 51.73 | 22,551 | +0.37(+0.71%) |
Feb 04, 2020 | 51.22 | 51.41 | 51.20 | 51.36 | 11,645 | +0.23(+0.45%) |
Feb 03, 2020 | 51.24 | 51.31 | 50.99 | 51.13 | 96,081 | -0.25(-0.48%) |
Jan 31, 2020 | 51.64 | 51.74 | 51.33 | 51.38 | 48,204 | -0.63(-1.21%) |
Jan 30, 2020 | 51.95 | 52.15 | 51.69 | 52.01 | 38,721 | -0.41(-0.79%) |
Jan 29, 2020 | 52.24 | 52.42 | 52.19 | 52.42 | 11,018 | -0.10(-0.19%) |
Jan 28, 2020 | 52.40 | 52.59 | 52.31 | 52.52 | 6,202 | -0.41(-0.78%) |
Jan 27, 2020 | 53.07 | 53.07 | 52.84 | 52.93 | 12,229 | -0.72(-1.35%) |
Jan 24, 2020 | 54.04 | 54.04 | 53.66 | 53.66 | 14,428 | -0.22(-0.41%) |
Jan 23, 2020 | 53.88 | 54.03 | 53.77 | 53.88 | 13,010 | +0.11(+0.21%) |
Jan 22, 2020 | 53.83 | 53.86 | 53.63 | 53.77 | 9,586 | +0.45(+0.84%) |
Jan 21, 2020 | 53.44 | 53.49 | 53.23 | 53.32 | 8,179 | -0.16(-0.29%) |
Jan 17, 2020 | 53.55 | 53.57 | 53.45 | 53.47 | 7,651 | +0.09(+0.17%) |
Jan 16, 2020 | 53.46 | 53.48 | 53.28 | 53.38 | 28,159 | +0.63(+1.20%) |
Jan 15, 2020 | 52.74 | 52.94 | 52.74 | 52.75 | 10,291 | +0.27(+0.51%) |
Jan 14, 2020 | 52.43 | 52.52 | 52.41 | 52.48 | 10,344 | +0.21(+0.39%) |
Jan 13, 2020 | 52.23 | 52.36 | 52.07 | 52.28 | 29,536 | -0.10(-0.18%) |
Jan 10, 2020 | 52.25 | 52.43 | 52.18 | 52.38 | 38,694 | +0.13(+0.25%) |
Jan 09, 2020 | 52.26 | 52.43 | 52.16 | 52.24 | 9,288 | -0.27(-0.51%) |
Jan 08, 2020 | 52.38 | 52.65 | 52.24 | 52.51 | 32,649 | -0.10(-0.19%) |
Jan 07, 2020 | 52.66 | 52.66 | 52.36 | 52.61 | 27,011 | -0.05(-0.10%) |
Jan 06, 2020 | 52.49 | 52.80 | 52.39 | 52.67 | 39,675 | +0.18(+0.35%) |
Jan 03, 2020 | 52.45 | 52.69 | 52.42 | 52.48 | 34,213 | -0.12(-0.23%) |
Jan 02, 2020 | 52.70 | 52.70 | 52.15 | 52.60 | 49,472 | -0.23(-0.43%) |
Dec 31, 2019 | 54.06 | 54.06 | 52.62 | 52.83 | 11,914 | -0.10(-0.19%) |
Dec 30, 2019 | 52.81 | 53.06 | 52.79 | 52.93 | 12,798 | -0.09(-0.17%) |
Dec 27, 2019 | 53.07 | 53.11 | 52.99 | 53.02 | 23,719 | -0.10(-0.19%) |
Dec 26, 2019 | 53.11 | 53.19 | 52.74 | 53.13 | 18,255 | +0.36(+0.68%) |
Dec 24, 2019 | 53.05 | 53.05 | 52.54 | 52.77 | 4,153 | +0.35(+0.66%) |
Dec 23, 2019 | 52.15 | 52.53 | 52.13 | 52.42 | 44,904 | +0.63(+1.22%) |
Dec 20, 2019 | 51.93 | 51.97 | 51.79 | 51.79 | 25,359 | +0.01(+0.02%) |
Dec 19, 2019 | 51.52 | 51.83 | 51.52 | 51.78 | 17,959 | +0.73(+1.43%) |
Dec 18, 2019 | 50.92 | 51.07 | 50.91 | 51.05 | 31,554 | +0.57(+1.12%) |
Dec 17, 2019 | 50.56 | 50.73 | 50.47 | 50.48 | 70,852 | -0.05(-0.11%) |
Dec 16, 2019 | 50.68 | 50.75 | 50.48 | 50.54 | 42,392 | -0.14(-0.28%) |
Dec 13, 2019 | 50.93 | 50.93 | 50.43 | 50.68 | 46,773 | -0.47(-0.93%) |
Dec 12, 2019 | 50.93 | 51.15 | 50.84 | 51.15 | 222,582 | +0.24(+0.47%) |
Dec 11, 2019 | 50.62 | 50.92 | 50.61 | 50.91 | 22,215 | +0.29(+0.57%) |
Dec 10, 2019 | 50.53 | 50.62 | 50.45 | 50.62 | 14,811 | +0.30(+0.61%) |
Dec 09, 2019 | 50.47 | 50.53 | 50.32 | 50.32 | 18,376 | -0.70(-1.37%) |
Dec 06, 2019 | 50.86 | 51.02 | 50.71 | 51.02 | 53,247 | +0.38(+0.74%) |
Dec 05, 2019 | 50.60 | 50.72 | 50.34 | 50.64 | 33,348 | +0.13(+0.25%) |
Dec 04, 2019 | 50.47 | 50.52 | 50.40 | 50.51 | 53,258 | +0.50(+1.00%) |
Dec 03, 2019 | 50.05 | 50.34 | 50.00 | 50.01 | 113,171 | -0.38(-0.75%) |
Dec 02, 2019 | 50.28 | 50.39 | 50.18 | 50.39 | 98,192 | +0.33(+0.66%) |
Nov 29, 2019 | 50.10 | 50.16 | 49.94 | 50.06 | 33,600 | +0.89(+1.80%) |
Nov 27, 2019 | 49.08 | 49.22 | 49.00 | 49.17 | 25,340 | +0.46(+0.95%) |
Nov 26, 2019 | 48.68 | 48.71 | 48.53 | 48.71 | 162,281 | +0.25(+0.51%) |
Nov 25, 2019 | 48.28 | 48.46 | 48.28 | 48.46 | 101,938 | +0.34(+0.71%) |
Nov 22, 2019 | 48.26 | 48.38 | 48.10 | 48.12 | 40,521 | -0.10(-0.20%) |
Nov 21, 2019 | 48.57 | 48.57 | 48.22 | 48.22 | 119,109 | -0.22(-0.46%) |
Nov 20, 2019 | 48.33 | 48.53 | 48.14 | 48.45 | 76,262 | +0.46(+0.95%) |
Nov 19, 2019 | 48.04 | 48.13 | 47.93 | 47.99 | 13,342 | +0.35(+0.74%) |
Nov 18, 2019 | 47.48 | 47.67 | 47.48 | 47.63 | 15,387 | -0.14(-0.29%) |
Nov 15, 2019 | 47.59 | 47.78 | 47.53 | 47.77 | 19,423 | +0.42(+0.89%) |
Nov 14, 2019 | 47.33 | 47.47 | 47.28 | 47.35 | 20,311 | -0.02(-0.04%) |
Nov 13, 2019 | 47.34 | 47.59 | 47.28 | 47.37 | 56,980 | -0.08(-0.17%) |
Nov 12, 2019 | 47.48 | 47.72 | 47.38 | 47.45 | 107,894 | -0.01(-0.02%) |
Nov 11, 2019 | 47.37 | 47.65 | 47.18 | 47.46 | 35,382 | +0.38(+0.80%) |
Nov 08, 2019 | 47.03 | 47.16 | 47.01 | 47.08 | 71,555 | +0.00(+0.00%) |
Nov 07, 2019 | 46.90 | 47.13 | 46.86 | 47.08 | 466,418 | +0.55(+1.17%) |
Nov 06, 2019 | 46.72 | 46.73 | 46.51 | 46.54 | 36,980 | -0.37(-0.78%) |
Nov 05, 2019 | 47.17 | 47.17 | 46.89 | 46.90 | 20,911 | -0.47(-0.98%) |
Nov 04, 2019 | 47.42 | 47.64 | 47.25 | 47.37 | 33,061 | +0.13(+0.28%) |
Nov 01, 2019 | 47.27 | 47.57 | 47.19 | 47.24 | 69,099 | +0.22(+0.48%) |
Oct 31, 2019 | 46.92 | 47.19 | 46.89 | 47.01 | 23,920 | +0.10(+0.21%) |
Oct 30, 2019 | 46.84 | 46.91 | 46.53 | 46.91 | 33,626 | +0.07(+0.15%) |
Oct 29, 2019 | 46.73 | 46.85 | 46.72 | 46.84 | 8,092 | -0.07(-0.15%) |
Oct 28, 2019 | 46.68 | 46.92 | 46.66 | 46.91 | 19,593 | +0.07(+0.15%) |
Oct 25, 2019 | 46.79 | 46.88 | 46.71 | 46.84 | 11,163 | -0.30(-0.63%) |
Oct 24, 2019 | 47.19 | 47.31 | 46.81 | 47.14 | 76,170 | -0.19(-0.40%) |
Oct 23, 2019 | 47.18 | 47.45 | 46.58 | 47.33 | 26,486 | -1.09(-2.26%) |
Oct 22, 2019 | 48.20 | 48.45 | 48.20 | 48.42 | 39,173 | +0.10(+0.20%) |
Oct 21, 2019 | 48.26 | 48.34 | 48.19 | 48.32 | 12,535 | +0.12(+0.25%) |
Oct 18, 2019 | 48.17 | 48.26 | 47.91 | 48.20 | 75,462 | +0.09(+0.20%) |
Oct 17, 2019 | 48.10 | 48.15 | 47.92 | 48.11 | 23,412 | +0.30(+0.62%) |
Oct 16, 2019 | 47.59 | 47.84 | 47.48 | 47.81 | 44,475 | +0.42(+0.88%) |
Oct 15, 2019 | 47.16 | 47.52 | 47.16 | 47.39 | 27,756 | +0.21(+0.45%) |
Oct 14, 2019 | 47.25 | 47.35 | 47.18 | 47.18 | 16,586 | -0.04(-0.09%) |
Oct 11, 2019 | 47.25 | 47.42 | 47.23 | 47.23 | 36,056 | +0.30(+0.65%) |
Oct 10, 2019 | 46.80 | 47.09 | 46.80 | 46.92 | 2,778 | +0.02(+0.04%) |
Oct 09, 2019 | 47.04 | 47.18 | 46.90 | 46.90 | 26,818 | +0.00(+0.00%) |
Oct 08, 2019 | 47.15 | 47.25 | 46.89 | 46.90 | 37,121 | -0.17(-0.36%) |
Oct 07, 2019 | 46.98 | 47.23 | 46.96 | 47.07 | 56,468 | +0.02(+0.04%) |
Oct 04, 2019 | 47.06 | 47.10 | 46.99 | 47.06 | 154,720 | +0.55(+1.18%) |
Oct 03, 2019 | 46.32 | 46.58 | 46.30 | 46.51 | 15,147 | +0.23(+0.50%) |
Oct 02, 2019 | 46.42 | 46.47 | 46.07 | 46.28 | 89,660 | -0.39(-0.83%) |
Oct 01, 2019 | 46.62 | 46.70 | 46.53 | 46.66 | 21,523 | +0.20(+0.42%) |
Sep 30, 2019 | 46.53 | 46.64 | 46.46 | 46.47 | 8,644 | +0.17(+0.37%) |
Sep 27, 2019 | 46.57 | 46.57 | 46.27 | 46.30 | 7,255 | -0.22(-0.48%) |
Sep 26, 2019 | 46.62 | 46.73 | 46.47 | 46.52 | 33,991 | +0.01(+0.02%) |
Sep 25, 2019 | 46.58 | 46.58 | 46.40 | 46.51 | 10,439 | -0.07(-0.15%) |
Sep 24, 2019 | 46.84 | 46.85 | 46.58 | 46.58 | 41,080 | -0.12(-0.25%) |
Sep 23, 2019 | 46.62 | 46.75 | 46.47 | 46.70 | 5,435 | +0.42(+0.91%) |
Sep 20, 2019 | 46.94 | 46.94 | 46.23 | 46.28 | 29,582 | -0.16(-0.35%) |
Sep 19, 2019 | 46.56 | 46.61 | 46.44 | 46.44 | 15,749 | +0.07(+0.14%) |
Sep 18, 2019 | 46.57 | 46.60 | 46.25 | 46.37 | 19,709 | -0.96(-2.03%) |
Sep 17, 2019 | 47.04 | 47.33 | 46.92 | 47.33 | 26,331 | +0.31(+0.67%) |
Sep 16, 2019 | 47.02 | 47.16 | 46.99 | 47.02 | 22,700 | -0.28(-0.59%) |
Sep 13, 2019 | 47.47 | 47.53 | 47.21 | 47.30 | 205,735 | -0.78(-1.62%) |
Sep 12, 2019 | 48.00 | 48.25 | 47.91 | 48.08 | 55,434 | -0.20(-0.41%) |
Sep 11, 2019 | 47.96 | 48.28 | 47.94 | 48.28 | 83,786 | -0.77(-1.57%) |
Sep 10, 2019 | 48.88 | 49.07 | 48.74 | 49.05 | 76,574 | -0.01(-0.02%) |
Sep 09, 2019 | 49.25 | 49.33 | 49.05 | 49.05 | 15,003 | -0.13(-0.27%) |
Sep 06, 2019 | 49.21 | 49.49 | 49.19 | 49.19 | 19,758 | +0.77(+1.60%) |
Sep 05, 2019 | 48.37 | 48.58 | 48.25 | 48.42 | 20,747 | +0.46(+0.97%) |
Sep 04, 2019 | 47.75 | 47.96 | 47.61 | 47.95 | 45,889 | +0.82(+1.75%) |
Sep 03, 2019 | 46.78 | 47.13 | 46.73 | 47.13 | 114,710 | +0.93(+2.02%) |
Aug 30, 2019 | 46.26 | 46.44 | 45.95 | 46.20 | 44,428 | +0.27(+0.59%) |
Aug 29, 2019 | 46.36 | 46.36 | 45.85 | 45.93 | 44,999 | +0.05(+0.12%) |
Aug 28, 2019 | 45.80 | 45.99 | 45.67 | 45.87 | 35,789 | +0.49(+1.09%) |
Aug 27, 2019 | 45.62 | 45.69 | 45.34 | 45.38 | 7,523 | -0.31(-0.69%) |
Aug 26, 2019 | 46.13 | 46.13 | 45.69 | 45.70 | 40,512 | -0.21(-0.47%) |
Aug 23, 2019 | 46.13 | 46.26 | 45.78 | 45.91 | 32,261 | -0.45(-0.97%) |
Aug 22, 2019 | 46.51 | 46.70 | 46.34 | 46.36 | 22,913 | -0.37(-0.79%) |
Aug 21, 2019 | 46.94 | 47.07 | 46.73 | 46.73 | 29,191 | -0.49(-1.04%) |
Aug 20, 2019 | 47.21 | 47.28 | 47.12 | 47.22 | 28,233 | +0.38(+0.80%) |
Aug 19, 2019 | 46.90 | 46.99 | 46.83 | 46.84 | 69,812 | +0.14(+0.31%) |
Aug 16, 2019 | 46.64 | 46.81 | 46.63 | 46.70 | 29,917 | -0.28(-0.59%) |
Aug 15, 2019 | 47.13 | 47.18 | 46.82 | 46.98 | 51,970 | -0.14(-0.30%) |
Aug 14, 2019 | 47.24 | 47.43 | 47.03 | 47.12 | 106,222 | -0.74(-1.55%) |
Aug 13, 2019 | 47.75 | 48.23 | 47.51 | 47.86 | 222,795 | +0.11(+0.23%) |
Aug 12, 2019 | 47.93 | 48.11 | 47.76 | 47.76 | 27,153 | -0.22(-0.45%) |
Aug 09, 2019 | 48.45 | 48.52 | 47.97 | 47.97 | 19,200 | -0.59(-1.22%) |
Aug 08, 2019 | 48.10 | 48.56 | 48.10 | 48.56 | 40,913 | +1.04(+2.19%) |
Aug 07, 2019 | 47.36 | 47.59 | 47.15 | 47.52 | 88,077 | +0.35(+0.74%) |
Aug 06, 2019 | 47.39 | 47.48 | 47.08 | 47.17 | 39,506 | -0.60(-1.26%) |
Aug 05, 2019 | 47.99 | 48.19 | 47.56 | 47.77 | 77,871 | -0.73(-1.50%) |
Aug 02, 2019 | 48.41 | 48.60 | 48.38 | 48.50 | 35,498 | -0.29(-0.59%) |
Aug 01, 2019 | 48.66 | 49.17 | 48.41 | 48.79 | 96,042 | +0.09(+0.17%) |
Jul 31, 2019 | 49.15 | 49.21 | 48.41 | 48.70 | 31,819 | -0.58(-1.18%) |
Jul 30, 2019 | 49.23 | 49.32 | 49.22 | 49.28 | 3,058 | -0.08(-0.15%) |
Jul 29, 2019 | 49.27 | 49.46 | 49.14 | 49.36 | 12,349 | +0.25(+0.51%) |
Jul 26, 2019 | 49.32 | 49.38 | 49.08 | 49.11 | 86,737 | -0.48(-0.98%) |
Jul 25, 2019 | 49.83 | 49.94 | 49.56 | 49.59 | 7,579 | +0.14(+0.29%) |
Jul 24, 2019 | 49.56 | 49.65 | 49.45 | 49.45 | 8,648 | -0.44(-0.88%) |
Jul 23, 2019 | 49.95 | 50.04 | 49.82 | 49.89 | 5,116 | -0.14(-0.29%) |
Jul 22, 2019 | 50.05 | 50.24 | 50.01 | 50.03 | 36,086 | +0.43(+0.88%) |
Jul 19, 2019 | 49.86 | 49.96 | 49.60 | 49.60 | 36,279 | -0.23(-0.46%) |
Jul 18, 2019 | 49.21 | 49.90 | 49.21 | 49.83 | 46,255 | +0.83(+1.70%) |
Jul 17, 2019 | 48.88 | 49.09 | 48.87 | 48.99 | 10,638 | +0.31(+0.64%) |
Jul 16, 2019 | 48.82 | 48.90 | 48.54 | 48.68 | 89,225 | -0.34(-0.69%) |
Jul 15, 2019 | 49.05 | 49.11 | 48.92 | 49.01 | 16,113 | +0.07(+0.14%) |
Jul 12, 2019 | 48.62 | 48.97 | 48.62 | 48.95 | 75,462 | +0.32(+0.66%) |
Jul 11, 2019 | 48.59 | 48.76 | 48.44 | 48.62 | 73,829 | +0.12(+0.24%) |
Jul 10, 2019 | 48.36 | 48.59 | 48.32 | 48.51 | 91,441 | +0.83(+1.75%) |
Jul 09, 2019 | 47.50 | 47.68 | 47.38 | 47.68 | 60,945 | -0.13(-0.26%) |
Jul 08, 2019 | 47.98 | 48.08 | 47.72 | 47.80 | 11,329 | -0.16(-0.34%) |
Jul 05, 2019 | 47.93 | 48.02 | 47.54 | 47.96 | 84,281 | -0.34(-0.70%) |
Jul 03, 2019 | 48.03 | 48.40 | 48.03 | 48.30 | 88,299 | +0.66(+1.39%) |
Jul 02, 2019 | 47.68 | 47.74 | 47.58 | 47.64 | 21,059 | +0.14(+0.30%) |
Jul 01, 2019 | 47.92 | 48.12 | 47.50 | 47.50 | 109,999 | -0.32(-0.67%) |
Jun 28, 2019 | 47.83 | 47.95 | 47.68 | 47.82 | 29,135 | +0.34(+0.72%) |
Jun 27, 2019 | 47.39 | 47.49 | 47.28 | 47.48 | 26,146 | +0.39(+0.84%) |
Jun 26, 2019 | 47.14 | 47.28 | 47.08 | 47.08 | 67,132 | -0.03(-0.06%) |
Jun 25, 2019 | 47.03 | 47.26 | 46.97 | 47.11 | 42,947 | +0.33(+0.71%) |
Jun 24, 2019 | 46.56 | 46.78 | 46.55 | 46.78 | 32,953 | +0.54(+1.16%) |
Jun 21, 2019 | 46.04 | 46.36 | 46.00 | 46.24 | 18,530 | -0.04(-0.10%) |
Jun 20, 2019 | 46.10 | 46.36 | 45.95 | 46.29 | 34,959 | +0.52(+1.14%) |
Jun 19, 2019 | 45.65 | 46.03 | 45.59 | 45.77 | 49,869 | +0.46(+1.01%) |
Jun 18, 2019 | 45.17 | 45.56 | 45.17 | 45.31 | 20,072 | +0.30(+0.68%) |
Jun 17, 2019 | 45.18 | 45.18 | 44.99 | 45.01 | 27,014 | -0.15(-0.34%) |
Jun 14, 2019 | 45.41 | 45.41 | 45.13 | 45.16 | 23,682 | -0.41(-0.89%) |
Jun 13, 2019 | 45.56 | 45.73 | 45.49 | 45.56 | 108,824 | +0.03(+0.06%) |
Jun 12, 2019 | 45.52 | 45.67 | 45.47 | 45.54 | 19,656 | +0.12(+0.27%) |
Jun 11, 2019 | 45.40 | 45.46 | 45.21 | 45.41 | 60,624 | +0.24(+0.53%) |
Jun 10, 2019 | 45.38 | 45.40 | 45.12 | 45.18 | 15,020 | -0.46(-1.01%) |
Jun 07, 2019 | 45.53 | 45.89 | 45.49 | 45.63 | 35,126 | +0.41(+0.92%) |
Jun 06, 2019 | 45.01 | 45.23 | 45.01 | 45.22 | 15,739 | +0.36(+0.81%) |
Jun 05, 2019 | 45.17 | 45.17 | 44.85 | 44.86 | 39,415 | -0.06(-0.14%) |
Jun 04, 2019 | 44.82 | 45.05 | 44.76 | 44.92 | 131,697 | -0.38(-0.84%) |
Jun 03, 2019 | 45.05 | 45.44 | 45.03 | 45.30 | 113,772 | +0.20(+0.45%) |
May 31, 2019 | 44.81 | 45.15 | 44.81 | 45.10 | 37,619 | +0.45(+1.01%) |
May 30, 2019 | 44.75 | 44.83 | 44.62 | 44.65 | 32,996 | -0.01(-0.02%) |
May 29, 2019 | 44.81 | 44.83 | 44.63 | 44.66 | 11,931 | -0.35(-0.78%) |
May 28, 2019 | 45.29 | 45.31 | 45.01 | 45.01 | 66,285 | -0.97(-2.11%) |
May 24, 2019 | 46.00 | 46.06 | 45.89 | 45.98 | 46,571 | +0.15(+0.33%) |
May 23, 2019 | 45.46 | 45.83 | 45.41 | 45.83 | 137,076 | +0.41(+0.89%) |
May 22, 2019 | 45.36 | 45.55 | 45.36 | 45.42 | 14,626 | -0.24(-0.52%) |
May 21, 2019 | 45.46 | 45.66 | 45.36 | 45.66 | 127,880 | -0.07(-0.15%) |
May 20, 2019 | 45.54 | 45.73 | 45.54 | 45.73 | 21,043 | +0.23(+0.50%) |
May 17, 2019 | 45.29 | 45.58 | 45.23 | 45.50 | 19,263 | -0.45(-0.98%) |
May 16, 2019 | 45.90 | 46.16 | 45.89 | 45.95 | 70,894 | +0.16(+0.35%) |
May 15, 2019 | 45.55 | 45.81 | 45.44 | 45.79 | 46,936 | +0.33(+0.72%) |
May 14, 2019 | 45.48 | 45.63 | 45.37 | 45.47 | 9,939 | +0.09(+0.19%) |
May 13, 2019 | 45.63 | 45.67 | 45.27 | 45.38 | 166,084 | -0.47(-1.02%) |
May 10, 2019 | 45.49 | 45.97 | 45.45 | 45.85 | 46,571 | +0.05(+0.12%) |
May 09, 2019 | 45.51 | 45.83 | 45.45 | 45.79 | 43,313 | +0.39(+0.86%) |
May 08, 2019 | 45.34 | 45.59 | 45.28 | 45.41 | 172,314 | +0.07(+0.16%) |
May 07, 2019 | 45.32 | 45.40 | 45.12 | 45.33 | 16,628 | -0.01(-0.02%) |
May 06, 2019 | 45.23 | 45.45 | 45.03 | 45.34 | 8,939 | -0.55(-1.19%) |
May 03, 2019 | 45.85 | 45.93 | 45.84 | 45.89 | 13,370 | +0.34(+0.76%) |
May 02, 2019 | 45.56 | 46.02 | 45.48 | 45.55 | 12,166 | +0.24(+0.53%) |
May 01, 2019 | 45.47 | 45.61 | 45.23 | 45.31 | 65,707 | -0.87(-1.89%) |
Apr 30, 2019 | 45.95 | 46.18 | 45.82 | 46.18 | 44,783 | +0.11(+0.25%) |
Apr 29, 2019 | 46.01 | 46.07 | 45.89 | 46.07 | 20,028 | +0.19(+0.40%) |
Apr 26, 2019 | 45.71 | 45.93 | 45.71 | 45.88 | 14,164 | +0.09(+0.19%) |
Apr 25, 2019 | 45.68 | 45.86 | 45.57 | 45.79 | 32,717 | +0.22(+0.48%) |
Apr 24, 2019 | 45.74 | 45.79 | 45.57 | 45.57 | 175,796 | -0.31(-0.67%) |
Apr 23, 2019 | 45.80 | 46.01 | 45.63 | 45.88 | 19,765 | +0.21(+0.46%) |
Apr 22, 2019 | 45.72 | 45.80 | 45.66 | 45.67 | 12,623 | -0.05(-0.12%) |
Apr 18, 2019 | 46.31 | 46.31 | 45.60 | 45.72 | 49,970 | -0.38(-0.82%) |
Apr 17, 2019 | 46.14 | 46.29 | 45.85 | 46.10 | 13,751 | -0.03(-0.07%) |
Apr 16, 2019 | 46.11 | 46.17 | 46.04 | 46.13 | 33,053 | +0.32(+0.70%) |
Apr 15, 2019 | 45.71 | 45.88 | 45.55 | 45.81 | 24,807 | +0.30(+0.66%) |
Apr 12, 2019 | 45.40 | 45.64 | 45.40 | 45.51 | 103,567 | +0.21(+0.47%) |
Apr 11, 2019 | 45.05 | 45.33 | 44.94 | 45.30 | 572,155 | +0.37(+0.82%) |
Apr 10, 2019 | 44.94 | 45.11 | 44.78 | 44.93 | 61,963 | -0.09(-0.20%) |
Apr 09, 2019 | 45.26 | 45.26 | 45.02 | 45.02 | 19,361 | -0.44(-0.97%) |
Apr 08, 2019 | 45.33 | 45.48 | 45.29 | 45.46 | 72,931 | +0.17(+0.37%) |
Apr 05, 2019 | 45.46 | 45.54 | 45.05 | 45.29 | 705,937 | -0.56(-1.21%) |
Apr 04, 2019 | 45.90 | 45.94 | 45.70 | 45.85 | 6,453 | -0.33(-0.71%) |
Apr 03, 2019 | 46.15 | 46.29 | 46.04 | 46.17 | 35,355 | +0.12(+0.27%) |
Apr 02, 2019 | 46.16 | 46.25 | 46.04 | 46.05 | 12,389 | -0.11(-0.25%) |
Apr 01, 2019 | 46.09 | 46.22 | 46.01 | 46.16 | 160,549 | +0.02(+0.04%) |
Mar 29, 2019 | 46.03 | 46.22 | 45.93 | 46.15 | 77,845 | +0.60(+1.32%) |
Mar 28, 2019 | 45.62 | 45.67 | 45.53 | 45.55 | 17,796 | +0.43(+0.96%) |
Mar 27, 2019 | 45.28 | 45.40 | 45.07 | 45.11 | 15,777 | -0.34(-0.76%) |
Mar 26, 2019 | 45.41 | 45.59 | 45.36 | 45.46 | 11,349 | +0.35(+0.78%) |
Mar 25, 2019 | 45.00 | 45.29 | 44.96 | 45.11 | 20,355 | +0.47(+1.05%) |
Mar 22, 2019 | 44.74 | 44.93 | 44.64 | 44.64 | 13,484 | -0.05(-0.12%) |
Mar 21, 2019 | 44.69 | 44.70 | 44.56 | 44.69 | 8,618 | +0.19(+0.44%) |
Mar 20, 2019 | 44.50 | 44.95 | 44.21 | 44.50 | 188,937 | -0.28(-0.63%) |
Mar 19, 2019 | 44.88 | 44.95 | 44.58 | 44.78 | 13,471 | -0.10(-0.22%) |
Mar 18, 2019 | 44.81 | 44.89 | 44.74 | 44.88 | 22,398 | +0.28(+0.63%) |
Mar 15, 2019 | 44.61 | 44.70 | 44.51 | 44.59 | 21,189 | +0.30(+0.68%) |
Mar 14, 2019 | 44.18 | 44.31 | 44.13 | 44.29 | 11,242 | -0.10(-0.22%) |
Mar 13, 2019 | 44.04 | 44.43 | 44.04 | 44.39 | 25,942 | +0.11(+0.26%) |
Mar 12, 2019 | 44.25 | 44.37 | 44.25 | 44.28 | 6,943 | +0.00(+0.00%) |
Mar 11, 2019 | 44.03 | 44.36 | 44.03 | 44.28 | 25,491 | +0.08(+0.18%) |
Mar 08, 2019 | 43.94 | 44.21 | 43.92 | 44.20 | 17,450 | +0.53(+1.21%) |
Mar 07, 2019 | 43.74 | 44.05 | 43.67 | 43.67 | 85,372 | -0.21(-0.48%) |
Mar 06, 2019 | 44.02 | 44.10 | 43.79 | 43.88 | 11,691 | -0.23(-0.52%) |
Mar 05, 2019 | 44.04 | 44.21 | 43.86 | 44.11 | 48,136 | -0.01(-0.02%) |
Mar 04, 2019 | 44.43 | 44.43 | 43.88 | 44.12 | 46,278 | +0.08(+0.18%) |