Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.58 | 49.79 | 49.39 | 49.78 | 28,500 | +0.26(+0.51%) |
May 28, 2020 | 49.65 | 49.66 | 49.42 | 49.52 | 9,986 | -0.20(-0.39%) |
May 27, 2020 | 49.15 | 49.73 | 49.15 | 49.72 | 37,312 | +0.39(+0.79%) |
May 26, 2020 | 49.50 | 49.50 | 49.19 | 49.33 | 31,063 | +0.28(+0.57%) |
May 22, 2020 | 49.26 | 49.26 | 48.91 | 49.05 | 6,600 | -0.19(-0.38%) |
May 21, 2020 | 48.99 | 49.28 | 48.99 | 49.24 | 87,078 | +0.05(+0.10%) |
May 20, 2020 | 49.07 | 49.19 | 48.86 | 49.19 | 24,316 | +0.76(+1.57%) |
May 19, 2020 | 48.78 | 48.78 | 48.39 | 48.43 | 203,794 | -0.13(-0.28%) |
May 18, 2020 | 48.62 | 48.65 | 48.36 | 48.56 | 27,917 | +0.45(+0.92%) |
May 15, 2020 | 48.29 | 48.32 | 48.03 | 48.12 | 15,600 | -0.24(-0.50%) |
May 14, 2020 | 47.67 | 48.36 | 47.67 | 48.36 | 13,770 | +0.22(+0.46%) |
May 13, 2020 | 48.34 | 48.34 | 47.85 | 48.14 | 11,395 | -0.11(-0.23%) |
May 12, 2020 | 48.20 | 48.40 | 48.16 | 48.25 | 24,594 | +0.11(+0.23%) |
May 11, 2020 | 47.79 | 48.16 | 47.79 | 48.14 | 8,352 | +0.01(+0.02%) |
May 08, 2020 | 48.14 | 48.21 | 47.87 | 48.13 | 17,400 | +0.25(+0.52%) |
May 07, 2020 | 47.47 | 47.91 | 47.47 | 47.88 | 3,364 | +0.26(+0.54%) |
May 06, 2020 | 47.85 | 47.85 | 47.55 | 47.62 | 16,878 | -0.21(-0.43%) |
May 05, 2020 | 47.77 | 47.83 | 47.50 | 47.83 | 13,423 | +0.29(+0.61%) |
May 04, 2020 | 47.27 | 47.75 | 47.27 | 47.54 | 18,125 | -0.14(-0.29%) |
May 01, 2020 | 47.51 | 47.68 | 47.27 | 47.68 | 35,100 | -0.36(-0.75%) |
Apr 30, 2020 | 48.03 | 48.04 | 47.61 | 48.04 | 71,893 | -0.08(-0.17%) |
Apr 29, 2020 | 47.44 | 48.12 | 47.44 | 48.12 | 45,714 | +0.57(+1.20%) |
Apr 28, 2020 | 47.54 | 47.64 | 47.28 | 47.55 | 10,890 | +0.22(+0.47%) |
Apr 27, 2020 | 47.80 | 47.80 | 47.16 | 47.33 | 47,032 | -0.06(-0.13%) |
Apr 24, 2020 | 47.62 | 47.62 | 47.25 | 47.38 | 11,700 | -0.16(-0.33%) |
Apr 23, 2020 | 47.17 | 47.73 | 47.17 | 47.54 | 103,770 | +0.29(+0.61%) |
Apr 22, 2020 | 47.44 | 47.47 | 47.15 | 47.25 | 15,775 | +0.14(+0.30%) |
Apr 21, 2020 | 47.49 | 47.49 | 46.99 | 47.11 | 41,792 | -0.34(-0.72%) |
Apr 20, 2020 | 47.63 | 47.68 | 47.30 | 47.45 | 19,248 | -0.11(-0.23%) |
Apr 17, 2020 | 47.14 | 47.70 | 46.80 | 47.56 | 76,900 | +0.19(+0.40%) |
Apr 16, 2020 | 47.10 | 47.39 | 47.08 | 47.37 | 11,882 | +0.02(+0.04%) |
Apr 15, 2020 | 46.77 | 47.37 | 46.77 | 47.35 | 20,110 | -0.18(-0.38%) |
Apr 14, 2020 | 46.91 | 47.62 | 46.91 | 47.53 | 80,523 | +1.04(+2.24%) |
Apr 13, 2020 | 46.80 | 46.89 | 46.49 | 46.49 | 46,582 | -0.52(-1.11%) |
Apr 09, 2020 | 45.94 | 47.14 | 45.94 | 47.01 | 38,900 | +0.98(+2.13%) |
Apr 08, 2020 | 46.04 | 46.15 | 45.93 | 46.03 | 44,732 | +0.02(+0.04%) |
Apr 07, 2020 | 48.13 | 48.13 | 45.56 | 46.01 | 56,564 | +0.26(+0.57%) |
Apr 06, 2020 | 45.20 | 45.75 | 45.19 | 45.75 | 115,069 | +0.75(+1.67%) |
Apr 03, 2020 | 45.42 | 45.44 | 44.85 | 45.00 | 25,700 | +0.07(+0.16%) |
Apr 02, 2020 | 44.68 | 45.25 | 44.68 | 44.93 | 36,298 | +0.11(+0.25%) |
Apr 01, 2020 | 44.80 | 45.21 | 44.58 | 44.82 | 76,603 | -0.13(-0.29%) |
Mar 31, 2020 | 44.50 | 45.00 | 44.50 | 44.95 | 27,967 | +0.06(+0.13%) |
Mar 30, 2020 | 44.54 | 45.13 | 44.54 | 44.89 | 209,547 | -0.30(-0.66%) |
Mar 27, 2020 | 45.14 | 45.75 | 45.00 | 45.19 | 90,000 | -0.21(-0.46%) |
Mar 26, 2020 | 44.96 | 45.56 | 44.73 | 45.40 | 43,932 | +0.44(+0.98%) |
Mar 25, 2020 | 44.58 | 45.00 | 44.23 | 44.96 | 39,459 | +0.46(+1.03%) |
Mar 24, 2020 | 43.93 | 44.82 | 43.06 | 44.50 | 119,344 | +1.50(+3.49%) |
Mar 23, 2020 | 42.25 | 43.10 | 42.25 | 43.00 | 113,465 | -0.23(-0.53%) |
Mar 20, 2020 | 43.36 | 44.21 | 42.87 | 43.23 | 59,500 | +1.46(+3.50%) |
Mar 19, 2020 | 41.00 | 43.36 | 40.67 | 41.77 | 235,009 | -1.14(-2.66%) |
Mar 18, 2020 | 43.87 | 44.59 | 41.33 | 42.91 | 266,569 | -2.60(-5.71%) |
Mar 17, 2020 | 45.34 | 46.23 | 45.04 | 45.51 | 50,197 | -0.21(-0.46%) |
Mar 16, 2020 | 45.81 | 47.61 | 45.15 | 45.72 | 61,316 | -1.98(-4.15%) |
Mar 13, 2020 | 48.10 | 49.00 | 46.52 | 47.70 | 149,700 | -0.60(-1.24%) |
Mar 12, 2020 | 47.93 | 48.88 | 46.85 | 48.30 | 173,113 | -0.56(-1.15%) |
Mar 11, 2020 | 49.51 | 50.25 | 48.86 | 48.86 | 52,290 | -1.74(-3.44%) |
Mar 10, 2020 | 49.87 | 51.33 | 49.21 | 50.60 | 71,571 | +0.49(+0.98%) |
Mar 09, 2020 | 50.76 | 51.80 | 49.08 | 50.11 | 64,507 | -1.98(-3.80%) |
Mar 06, 2020 | 52.16 | 52.29 | 51.61 | 52.09 | 271,100 | -0.38(-0.72%) |
Mar 05, 2020 | 52.49 | 52.50 | 52.35 | 52.47 | 26,721 | -0.01(-0.02%) |
Mar 04, 2020 | 52.47 | 52.49 | 52.32 | 52.48 | 15,661 | +0.14(+0.27%) |
Mar 03, 2020 | 52.09 | 52.42 | 51.98 | 52.34 | 70,138 | +0.30(+0.58%) |
Mar 02, 2020 | 51.95 | 52.07 | 51.73 | 52.04 | 214,200 | +0.04(+0.08%) |
Feb 28, 2020 | 52.00 | 52.06 | 51.78 | 52.00 | 505,600 | -0.21(-0.40%) |
Feb 27, 2020 | 52.49 | 52.52 | 52.05 | 52.21 | 123,812 | -0.46(-0.87%) |
Feb 26, 2020 | 52.70 | 52.76 | 52.54 | 52.67 | 334,064 | -0.11(-0.21%) |
Feb 25, 2020 | 52.86 | 52.90 | 52.73 | 52.78 | 84,315 | -0.09(-0.17%) |
Feb 24, 2020 | 52.89 | 52.90 | 52.74 | 52.87 | 33,662 | -0.08(-0.15%) |
Feb 21, 2020 | 52.90 | 52.97 | 52.88 | 52.95 | 20,800 | +0.05(+0.09%) |
Feb 20, 2020 | 52.81 | 52.90 | 52.76 | 52.90 | 43,263 | +0.17(+0.32%) |
Feb 19, 2020 | 52.74 | 52.74 | 52.67 | 52.73 | 24,755 | +0.06(+0.11%) |
Feb 18, 2020 | 52.61 | 52.69 | 52.59 | 52.67 | 15,921 | -0.06(-0.11%) |
Feb 14, 2020 | 52.62 | 52.75 | 52.59 | 52.73 | 17,500 | +0.08(+0.15%) |
Feb 13, 2020 | 52.56 | 52.67 | 52.56 | 52.65 | 36,407 | +0.01(+0.02%) |
Feb 12, 2020 | 52.61 | 52.66 | 52.54 | 52.64 | 108,162 | +0.07(+0.13%) |
Feb 11, 2020 | 52.51 | 52.63 | 52.47 | 52.57 | 19,658 | +0.00(+0.00%) |
Feb 10, 2020 | 52.55 | 52.60 | 52.53 | 52.57 | 20,874 | +0.02(+0.04%) |
Feb 07, 2020 | 52.54 | 52.55 | 52.43 | 52.55 | 10,600 | +0.14(+0.27%) |
Feb 06, 2020 | 52.48 | 52.48 | 52.37 | 52.41 | 52,522 | +0.01(+0.02%) |
Feb 05, 2020 | 52.48 | 52.48 | 52.37 | 52.40 | 87,683 | -0.03(-0.06%) |
Feb 04, 2020 | 52.42 | 52.43 | 52.34 | 52.43 | 34,936 | +0.03(+0.06%) |
Feb 03, 2020 | 52.39 | 52.41 | 52.34 | 52.40 | 22,556 | -0.18(-0.34%) |
Jan 31, 2020 | 52.58 | 52.60 | 52.50 | 52.58 | 16,200 | +0.08(+0.15%) |
Jan 30, 2020 | 52.56 | 52.56 | 52.40 | 52.50 | 22,927 | -0.09(-0.17%) |
Jan 29, 2020 | 52.55 | 52.59 | 52.46 | 52.59 | 43,695 | +0.09(+0.17%) |
Jan 28, 2020 | 52.40 | 52.52 | 52.40 | 52.50 | 36,867 | +0.00(+0.00%) |
Jan 27, 2020 | 52.53 | 52.53 | 52.45 | 52.50 | 11,001 | -0.03(-0.06%) |
Jan 24, 2020 | 52.53 | 52.53 | 52.43 | 52.53 | 9,400 | +0.05(+0.10%) |
Jan 23, 2020 | 52.49 | 52.50 | 52.35 | 52.48 | 20,801 | +0.16(+0.31%) |
Jan 22, 2020 | 52.49 | 52.51 | 52.31 | 52.32 | 56,581 | -0.16(-0.30%) |
Jan 21, 2020 | 52.62 | 52.62 | 52.34 | 52.48 | 25,776 | +0.02(+0.04%) |
Jan 17, 2020 | 52.35 | 52.46 | 52.31 | 52.46 | 17,600 | +0.08(+0.15%) |
Jan 16, 2020 | 52.33 | 52.42 | 52.26 | 52.38 | 23,227 | +0.05(+0.10%) |
Jan 15, 2020 | 52.35 | 52.35 | 52.20 | 52.33 | 37,324 | +0.06(+0.11%) |
Jan 14, 2020 | 52.27 | 52.31 | 52.20 | 52.27 | 265,222 | -0.02(-0.04%) |
Jan 13, 2020 | 52.24 | 52.29 | 52.16 | 52.29 | 70,169 | +0.10(+0.19%) |
Jan 10, 2020 | 52.22 | 52.22 | 52.09 | 52.19 | 94,000 | +0.05(+0.10%) |
Jan 09, 2020 | 51.93 | 52.15 | 51.93 | 52.14 | 284,059 | +0.09(+0.17%) |
Jan 08, 2020 | 52.06 | 52.10 | 51.97 | 52.05 | 39,625 | +0.01(+0.02%) |
Jan 07, 2020 | 51.91 | 52.05 | 51.87 | 52.04 | 19,219 | +0.03(+0.06%) |
Jan 06, 2020 | 52.01 | 52.03 | 51.90 | 52.01 | 30,027 | +0.00(+0.00%) |
Jan 03, 2020 | 51.96 | 52.01 | 51.86 | 52.01 | 8,400 | +0.07(+0.13%) |
Jan 02, 2020 | 51.77 | 51.94 | 51.77 | 51.94 | 34,520 | +0.15(+0.29%) |
Dec 31, 2019 | 51.75 | 51.90 | 51.70 | 51.79 | 21,700 | -0.07(-0.13%) |
Dec 30, 2019 | 51.85 | 51.86 | 51.76 | 51.86 | 6,522 | -0.06(-0.12%) |
Dec 27, 2019 | 51.75 | 51.92 | 51.75 | 51.92 | 15,000 | +0.08(+0.15%) |
Dec 26, 2019 | 51.79 | 51.85 | 51.75 | 51.84 | 12,609 | +0.04(+0.08%) |
Dec 24, 2019 | 51.65 | 51.80 | 51.65 | 51.80 | 23,100 | +0.03(+0.06%) |
Dec 23, 2019 | 51.72 | 51.77 | 51.66 | 51.77 | 14,626 | +0.04(+0.08%) |
Dec 20, 2019 | 51.58 | 51.74 | 51.58 | 51.73 | 55,600 | +0.03(+0.06%) |
Dec 19, 2019 | 51.65 | 51.72 | 51.63 | 51.70 | 13,816 | +0.06(+0.12%) |
Dec 18, 2019 | 51.78 | 51.80 | 51.63 | 51.64 | 50,999 | -0.15(-0.29%) |
Dec 17, 2019 | 51.58 | 51.80 | 51.58 | 51.79 | 36,471 | +0.11(+0.21%) |
Dec 16, 2019 | 51.70 | 51.75 | 51.60 | 51.68 | 28,014 | -0.06(-0.12%) |
Dec 13, 2019 | 51.58 | 51.74 | 51.58 | 51.74 | 59,900 | +0.09(+0.17%) |
Dec 12, 2019 | 51.46 | 51.65 | 51.43 | 51.65 | 23,318 | +0.19(+0.37%) |
Dec 11, 2019 | 51.50 | 51.56 | 51.40 | 51.46 | 28,330 | +0.05(+0.10%) |
Dec 10, 2019 | 51.42 | 51.45 | 51.33 | 51.41 | 32,484 | -0.01(-0.02%) |
Dec 09, 2019 | 51.43 | 51.46 | 51.31 | 51.42 | 86,589 | -0.02(-0.04%) |
Dec 06, 2019 | 51.36 | 51.45 | 51.32 | 51.44 | 42,400 | -0.01(-0.02%) |
Dec 05, 2019 | 51.40 | 51.47 | 51.35 | 51.45 | 26,249 | +0.04(+0.08%) |
Dec 04, 2019 | 51.42 | 51.45 | 51.30 | 51.41 | 36,578 | +0.01(+0.02%) |
Dec 03, 2019 | 51.37 | 51.43 | 51.27 | 51.40 | 119,848 | +0.07(+0.14%) |
Dec 02, 2019 | 51.35 | 51.36 | 51.25 | 51.33 | 38,663 | -0.21(-0.41%) |
Nov 29, 2019 | 51.48 | 51.57 | 51.48 | 51.54 | 22,100 | -0.02(-0.04%) |
Nov 27, 2019 | 51.55 | 51.58 | 51.49 | 51.56 | 48,600 | -0.03(-0.06%) |
Nov 26, 2019 | 51.45 | 51.61 | 51.45 | 51.59 | 25,796 | +0.05(+0.10%) |
Nov 25, 2019 | 51.50 | 51.55 | 51.45 | 51.54 | 26,056 | +0.06(+0.12%) |
Nov 22, 2019 | 51.47 | 51.48 | 51.41 | 51.48 | 55,300 | +0.02(+0.04%) |
Nov 21, 2019 | 51.40 | 51.47 | 51.35 | 51.46 | 18,925 | +0.04(+0.08%) |
Nov 20, 2019 | 51.39 | 51.43 | 51.32 | 51.42 | 15,404 | +0.11(+0.21%) |
Nov 19, 2019 | 51.38 | 51.38 | 51.25 | 51.31 | 49,415 | -0.05(-0.10%) |
Nov 18, 2019 | 51.37 | 51.40 | 51.30 | 51.36 | 23,252 | +0.06(+0.12%) |
Nov 15, 2019 | 51.33 | 51.35 | 51.28 | 51.30 | 12,600 | -0.04(-0.08%) |
Nov 14, 2019 | 51.34 | 51.36 | 51.19 | 51.34 | 32,880 | +0.14(+0.27%) |
Nov 13, 2019 | 51.30 | 51.33 | 51.13 | 51.20 | 77,739 | -0.10(-0.19%) |
Nov 12, 2019 | 51.29 | 51.31 | 51.23 | 51.30 | 16,191 | +0.04(+0.08%) |
Nov 11, 2019 | 51.26 | 51.28 | 51.20 | 51.26 | 24,459 | +0.01(+0.02%) |
Nov 08, 2019 | 51.22 | 51.30 | 51.17 | 51.25 | 16,200 | +0.02(+0.03%) |
Nov 07, 2019 | 51.32 | 51.32 | 51.19 | 51.23 | 13,153 | -0.09(-0.19%) |
Nov 06, 2019 | 51.35 | 51.40 | 51.30 | 51.33 | 18,229 | +0.06(+0.12%) |
Nov 05, 2019 | 51.35 | 51.35 | 51.24 | 51.27 | 11,347 | -0.13(-0.25%) |
Nov 04, 2019 | 51.45 | 51.45 | 51.31 | 51.40 | 23,538 | -0.07(-0.14%) |
Nov 01, 2019 | 51.44 | 51.47 | 51.34 | 51.47 | 20,500 | -0.09(-0.17%) |
Oct 31, 2019 | 51.55 | 51.60 | 51.52 | 51.56 | 32,381 | -0.01(-0.02%) |
Oct 30, 2019 | 51.43 | 51.58 | 51.40 | 51.57 | 15,974 | +0.16(+0.31%) |
Oct 29, 2019 | 51.44 | 51.47 | 51.41 | 51.41 | 9,184 | -0.05(-0.10%) |
Oct 28, 2019 | 51.44 | 51.49 | 51.40 | 51.46 | 9,729 | +0.01(+0.02%) |
Oct 25, 2019 | 51.42 | 51.53 | 51.40 | 51.45 | 16,900 | -0.03(-0.06%) |
Oct 24, 2019 | 51.50 | 51.53 | 51.42 | 51.48 | 11,809 | +0.11(+0.21%) |
Oct 23, 2019 | 51.45 | 51.47 | 51.33 | 51.37 | 141,268 | -0.01(-0.02%) |
Oct 22, 2019 | 51.36 | 51.39 | 51.20 | 51.38 | 89,418 | +0.10(+0.20%) |
Oct 21, 2019 | 51.20 | 51.28 | 51.17 | 51.28 | 118,764 | +0.05(+0.10%) |
Oct 18, 2019 | 51.13 | 51.26 | 51.13 | 51.23 | 14,600 | +0.20(+0.39%) |
Oct 17, 2019 | 51.16 | 51.21 | 51.03 | 51.03 | 25,644 | -0.16(-0.31%) |
Oct 16, 2019 | 51.07 | 51.20 | 51.02 | 51.19 | 151,696 | +0.20(+0.40%) |
Oct 15, 2019 | 51.06 | 51.09 | 50.98 | 50.99 | 5,995 | -0.07(-0.15%) |
Oct 14, 2019 | 51.06 | 51.08 | 50.92 | 51.06 | 9,187 | -0.04(-0.08%) |
Oct 11, 2019 | 51.10 | 51.14 | 51.04 | 51.10 | 5,500 | +0.02(+0.03%) |
Oct 10, 2019 | 51.15 | 51.15 | 51.05 | 51.09 | 13,193 | +0.02(+0.05%) |
Oct 09, 2019 | 51.03 | 51.16 | 51.03 | 51.06 | 10,933 | +0.00(+0.00%) |
Oct 08, 2019 | 51.18 | 51.25 | 51.03 | 51.06 | 51,107 | -0.04(-0.08%) |
Oct 07, 2019 | 51.10 | 51.22 | 51.10 | 51.10 | 58,944 | -0.23(-0.45%) |
Oct 04, 2019 | 51.25 | 51.33 | 51.16 | 51.33 | 20,400 | +0.20(+0.39%) |
Oct 03, 2019 | 51.12 | 51.22 | 51.03 | 51.13 | 10,470 | +0.11(+0.22%) |
Oct 02, 2019 | 50.97 | 51.10 | 50.96 | 51.02 | 71,516 | +0.02(+0.04%) |
Oct 01, 2019 | 51.06 | 51.12 | 50.94 | 51.00 | 25,758 | -0.19(-0.37%) |
Sep 30, 2019 | 51.19 | 51.25 | 51.16 | 51.19 | 21,499 | +0.00(+0.00%) |
Sep 27, 2019 | 51.13 | 51.20 | 51.09 | 51.19 | 30,200 | +0.02(+0.04%) |
Sep 26, 2019 | 51.18 | 51.20 | 51.09 | 51.17 | 12,854 | +0.06(+0.12%) |
Sep 25, 2019 | 51.05 | 51.16 | 51.01 | 51.11 | 21,727 | -0.14(-0.27%) |
Sep 24, 2019 | 51.24 | 51.45 | 51.10 | 51.25 | 79,681 | +0.02(+0.04%) |
Sep 23, 2019 | 51.26 | 51.30 | 51.22 | 51.23 | 10,663 | +0.11(+0.22%) |
Sep 20, 2019 | 51.19 | 51.21 | 51.10 | 51.12 | 8,800 | -0.01(-0.02%) |
Sep 19, 2019 | 51.12 | 51.17 | 51.05 | 51.13 | 8,252 | +0.06(+0.12%) |
Sep 18, 2019 | 51.14 | 51.19 | 50.98 | 51.07 | 169,910 | -0.02(-0.04%) |
Sep 17, 2019 | 50.94 | 51.10 | 50.93 | 51.09 | 61,905 | +0.21(+0.41%) |
Sep 16, 2019 | 50.94 | 51.00 | 50.85 | 50.88 | 76,919 | +0.02(+0.04%) |
Sep 13, 2019 | 51.03 | 51.09 | 50.85 | 50.86 | 572,400 | -0.10(-0.20%) |
Sep 12, 2019 | 51.22 | 51.22 | 50.96 | 50.96 | 64,575 | -0.12(-0.23%) |
Sep 11, 2019 | 51.06 | 51.14 | 50.95 | 51.08 | 85,544 | +0.06(+0.12%) |
Sep 10, 2019 | 51.10 | 51.14 | 50.95 | 51.02 | 10,419 | -0.11(-0.22%) |
Sep 09, 2019 | 51.10 | 51.22 | 51.10 | 51.13 | 55,482 | -0.16(-0.31%) |
Sep 06, 2019 | 51.27 | 51.29 | 51.14 | 51.29 | 5,700 | +0.23(+0.45%) |
Sep 05, 2019 | 51.05 | 51.21 | 51.02 | 51.06 | 8,134 | -0.02(-0.04%) |
Sep 04, 2019 | 51.13 | 51.21 | 51.03 | 51.08 | 20,811 | -0.01(-0.02%) |
Sep 03, 2019 | 51.06 | 51.14 | 51.01 | 51.09 | 25,553 | -0.17(-0.33%) |
Aug 30, 2019 | 51.22 | 51.27 | 51.10 | 51.26 | 26,500 | +0.10(+0.20%) |
Aug 29, 2019 | 51.13 | 51.27 | 51.10 | 51.16 | 7,315 | -0.09(-0.18%) |
Aug 28, 2019 | 51.25 | 51.27 | 51.12 | 51.25 | 4,826 | +0.05(+0.09%) |
Aug 27, 2019 | 51.12 | 51.31 | 51.12 | 51.20 | 11,493 | +0.12(+0.24%) |
Aug 26, 2019 | 51.09 | 51.23 | 51.05 | 51.08 | 18,957 | -0.14(-0.27%) |
Aug 23, 2019 | 51.10 | 51.23 | 51.08 | 51.22 | 39,400 | +0.18(+0.35%) |
Aug 22, 2019 | 51.19 | 51.25 | 51.04 | 51.04 | 14,805 | +0.00(+0.00%) |
Aug 21, 2019 | 51.23 | 51.23 | 51.04 | 51.04 | 78,650 | -0.14(-0.27%) |
Aug 20, 2019 | 51.16 | 51.18 | 51.04 | 51.18 | 12,515 | +0.01(+0.02%) |
Aug 19, 2019 | 51.05 | 51.18 | 51.01 | 51.17 | 13,292 | -0.09(-0.18%) |
Aug 16, 2019 | 51.05 | 51.26 | 51.04 | 51.26 | 3,400 | +0.25(+0.49%) |
Aug 15, 2019 | 51.00 | 51.13 | 51.00 | 51.01 | 19,646 | -0.03(-0.06%) |
Aug 14, 2019 | 50.98 | 51.05 | 50.89 | 51.04 | 62,568 | +0.05(+0.10%) |
Aug 13, 2019 | 50.93 | 51.12 | 50.93 | 50.99 | 2,044 | -0.12(-0.23%) |
Aug 12, 2019 | 51.07 | 51.11 | 50.97 | 51.11 | 4,243 | -0.06(-0.12%) |
Aug 09, 2019 | 51.12 | 51.26 | 51.11 | 51.17 | 7,200 | -0.09(-0.18%) |
Aug 08, 2019 | 51.18 | 51.26 | 51.05 | 51.26 | 34,790 | +0.22(+0.43%) |
Aug 07, 2019 | 51.05 | 51.21 | 51.04 | 51.04 | 133,892 | +0.04(+0.08%) |
Aug 06, 2019 | 51.08 | 51.13 | 50.95 | 51.00 | 10,274 | -0.08(-0.16%) |
Aug 05, 2019 | 51.12 | 51.12 | 50.96 | 51.08 | 14,796 | -0.13(-0.25%) |
Aug 02, 2019 | 51.16 | 51.21 | 51.03 | 51.21 | 9,700 | +0.01(+0.02%) |
Aug 01, 2019 | 51.12 | 51.33 | 51.05 | 51.20 | 48,776 | -0.05(-0.10%) |
Jul 31, 2019 | 51.26 | 51.31 | 51.18 | 51.25 | 9,366 | +0.00(+0.00%) |
Jul 30, 2019 | 51.08 | 51.27 | 51.08 | 51.25 | 19,586 | +0.02(+0.04%) |
Jul 29, 2019 | 51.08 | 51.25 | 51.08 | 51.23 | 24,496 | +0.17(+0.33%) |
Jul 26, 2019 | 51.14 | 51.22 | 51.04 | 51.06 | 13,600 | -0.03(-0.07%) |
Jul 25, 2019 | 51.16 | 51.16 | 51.00 | 51.09 | 9,955 | +0.09(+0.17%) |
Jul 24, 2019 | 51.12 | 51.16 | 51.01 | 51.01 | 93,894 | +0.07(+0.14%) |
Jul 23, 2019 | 51.07 | 51.10 | 50.94 | 50.94 | 14,313 | -0.11(-0.22%) |
Jul 22, 2019 | 51.12 | 51.12 | 51.00 | 51.05 | 15,307 | +0.05(+0.10%) |
Jul 19, 2019 | 51.05 | 51.08 | 51.00 | 51.00 | 10,200 | +0.00(+0.00%) |
Jul 18, 2019 | 51.06 | 51.11 | 50.90 | 51.00 | 6,080 | +0.01(+0.02%) |
Jul 17, 2019 | 50.90 | 51.06 | 50.88 | 50.99 | 15,133 | -0.02(-0.04%) |
Jul 16, 2019 | 50.99 | 51.03 | 50.86 | 51.01 | 37,349 | -0.04(-0.08%) |
Jul 15, 2019 | 51.02 | 51.06 | 50.91 | 51.05 | 26,160 | +0.05(+0.10%) |
Jul 12, 2019 | 50.88 | 51.00 | 50.88 | 51.00 | 4,300 | +0.03(+0.06%) |
Jul 11, 2019 | 51.04 | 51.04 | 50.86 | 50.97 | 20,399 | -0.07(-0.14%) |
Jul 10, 2019 | 51.04 | 51.06 | 50.90 | 51.04 | 7,745 | +0.14(+0.28%) |
Jul 09, 2019 | 50.98 | 51.00 | 50.85 | 50.90 | 8,655 | +0.05(+0.10%) |
Jul 08, 2019 | 51.04 | 51.05 | 50.85 | 50.85 | 7,818 | +0.02(+0.04%) |
Jul 05, 2019 | 50.94 | 50.99 | 50.75 | 50.83 | 17,900 | -0.11(-0.22%) |
Jul 03, 2019 | 50.93 | 51.11 | 50.93 | 50.94 | 24,400 | +0.07(+0.14%) |
Jul 02, 2019 | 50.99 | 51.00 | 50.83 | 50.87 | 29,383 | -0.08(-0.16%) |
Jul 01, 2019 | 50.84 | 50.95 | 50.76 | 50.95 | 26,827 | +0.05(+0.10%) |
Jun 28, 2019 | 50.86 | 51.00 | 50.86 | 50.90 | 51,800 | +0.00(+0.00%) |
Jun 27, 2019 | 50.92 | 50.96 | 50.86 | 50.90 | 2,541 | +0.05(+0.11%) |
Jun 26, 2019 | 50.87 | 50.88 | 50.83 | 50.84 | 9,828 | +0.05(+0.09%) |
Jun 25, 2019 | 50.86 | 50.89 | 50.74 | 50.80 | 6,735 | +0.02(+0.04%) |
Jun 24, 2019 | 50.84 | 50.84 | 50.70 | 50.78 | 7,539 | +0.12(+0.23%) |
Jun 21, 2019 | 50.82 | 50.82 | 50.63 | 50.66 | 29,300 | -0.27(-0.52%) |
Jun 20, 2019 | 50.88 | 50.93 | 50.76 | 50.93 | 66,776 | +0.24(+0.48%) |
Jun 19, 2019 | 50.56 | 50.75 | 50.47 | 50.69 | 16,218 | +0.21(+0.42%) |
Jun 18, 2019 | 50.52 | 50.56 | 50.40 | 50.48 | 21,907 | +0.10(+0.21%) |
Jun 17, 2019 | 50.38 | 50.42 | 50.33 | 50.37 | 12,708 | +0.06(+0.11%) |
Jun 14, 2019 | 50.36 | 50.39 | 50.26 | 50.31 | 5,100 | -0.07(-0.13%) |
Jun 13, 2019 | 50.29 | 50.38 | 50.25 | 50.38 | 13,170 | +0.12(+0.23%) |
Jun 12, 2019 | 50.18 | 50.34 | 50.18 | 50.26 | 384,079 | -0.03(-0.05%) |
Jun 11, 2019 | 50.12 | 50.29 | 50.12 | 50.29 | 13,733 | +0.14(+0.29%) |
Jun 10, 2019 | 50.11 | 50.21 | 50.08 | 50.15 | 5,178 | +0.05(+0.10%) |
Jun 07, 2019 | 50.16 | 50.16 | 50.06 | 50.09 | 10,500 | +0.07(+0.15%) |
Jun 06, 2019 | 50.05 | 50.08 | 49.97 | 50.02 | 9,070 | +0.05(+0.11%) |
Jun 05, 2019 | 49.91 | 50.03 | 49.87 | 49.97 | 20,862 | -0.01(-0.03%) |
Jun 04, 2019 | 50.00 | 50.00 | 49.78 | 49.98 | 19,929 | +0.04(+0.08%) |