Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.79 | 45.87 | 45.32 | 45.77 | 139,149 | -0.46(-0.99%) |
May 28, 2020 | 46.35 | 46.61 | 46.15 | 46.23 | 52,407 | +0.46(+1.00%) |
May 27, 2020 | 45.80 | 45.80 | 45.34 | 45.77 | 243,341 | +0.50(+1.11%) |
May 26, 2020 | 45.30 | 45.47 | 45.22 | 45.27 | 223,640 | +1.48(+3.39%) |
May 22, 2020 | 43.80 | 43.87 | 43.60 | 43.79 | 233,662 | -0.26(-0.60%) |
May 21, 2020 | 44.36 | 44.36 | 43.87 | 44.05 | 424,728 | -0.54(-1.20%) |
May 20, 2020 | 44.62 | 44.84 | 44.46 | 44.59 | 97,652 | +0.72(+1.63%) |
May 19, 2020 | 44.01 | 44.26 | 43.84 | 43.87 | 132,596 | -0.43(-0.96%) |
May 18, 2020 | 43.91 | 44.41 | 43.81 | 44.30 | 185,176 | +1.26(+2.92%) |
May 15, 2020 | 43.01 | 43.16 | 42.81 | 43.04 | 169,895 | +0.04(+0.08%) |
May 14, 2020 | 42.52 | 43.09 | 42.28 | 43.00 | 122,519 | -0.46(-1.05%) |
May 13, 2020 | 43.85 | 43.90 | 43.32 | 43.46 | 442,558 | -0.03(-0.06%) |
May 12, 2020 | 43.92 | 44.04 | 43.44 | 43.49 | 132,674 | -0.61(-1.37%) |
May 11, 2020 | 43.82 | 44.19 | 43.82 | 44.09 | 50,485 | +0.42(+0.97%) |
May 08, 2020 | 43.57 | 43.73 | 43.49 | 43.67 | 54,885 | +0.67(+1.55%) |
May 07, 2020 | 42.97 | 43.18 | 42.83 | 43.00 | 65,994 | +0.69(+1.62%) |
May 06, 2020 | 43.00 | 43.00 | 42.32 | 42.32 | 135,968 | -0.38(-0.88%) |
May 05, 2020 | 42.81 | 43.04 | 42.57 | 42.70 | 132,740 | +0.42(+1.00%) |
May 04, 2020 | 41.94 | 42.33 | 41.85 | 42.28 | 440,651 | +0.08(+0.19%) |
May 01, 2020 | 42.42 | 42.51 | 42.05 | 42.20 | 118,197 | -1.00(-2.32%) |
Apr 30, 2020 | 43.53 | 43.66 | 43.03 | 43.20 | 154,121 | -1.01(-2.28%) |
Apr 29, 2020 | 44.23 | 44.51 | 44.21 | 44.21 | 76,246 | +0.78(+1.80%) |
Apr 28, 2020 | 43.79 | 43.82 | 43.31 | 43.43 | 148,099 | +0.47(+1.08%) |
Apr 27, 2020 | 42.82 | 43.00 | 42.74 | 42.96 | 87,670 | +0.57(+1.35%) |
Apr 24, 2020 | 42.21 | 42.43 | 41.99 | 42.39 | 110,682 | +0.33(+0.79%) |
Apr 23, 2020 | 42.18 | 42.66 | 41.97 | 42.06 | 139,606 | +0.11(+0.27%) |
Apr 22, 2020 | 41.86 | 42.02 | 41.67 | 41.94 | 157,050 | +0.80(+1.94%) |
Apr 21, 2020 | 41.29 | 41.55 | 40.97 | 41.14 | 166,268 | -0.72(-1.72%) |
Apr 20, 2020 | 42.09 | 42.44 | 41.80 | 41.86 | 169,414 | -0.70(-1.65%) |
Apr 17, 2020 | 42.45 | 42.60 | 42.11 | 42.57 | 190,961 | +0.58(+1.38%) |
Apr 16, 2020 | 41.83 | 42.04 | 41.62 | 41.99 | 362,903 | +0.06(+0.15%) |
Apr 15, 2020 | 41.96 | 42.21 | 41.81 | 41.92 | 163,570 | -0.87(-2.04%) |
Apr 14, 2020 | 42.65 | 43.09 | 42.64 | 42.80 | 335,012 | +0.75(+1.79%) |
Apr 13, 2020 | 41.94 | 42.08 | 41.63 | 42.05 | 186,900 | +0.01(+0.02%) |
Apr 09, 2020 | 41.92 | 42.35 | 41.80 | 42.04 | 466,983 | +0.69(+1.68%) |
Apr 08, 2020 | 41.22 | 41.49 | 40.81 | 41.35 | 129,368 | +0.04(+0.11%) |
Apr 07, 2020 | 42.46 | 42.56 | 41.24 | 41.30 | 176,605 | +0.25(+0.60%) |
Apr 06, 2020 | 40.15 | 41.06 | 40.13 | 41.06 | 169,761 | +2.47(+6.40%) |
Apr 03, 2020 | 38.96 | 39.08 | 38.46 | 38.59 | 559,446 | -1.16(-2.92%) |
Apr 02, 2020 | 39.08 | 39.83 | 39.07 | 39.75 | 143,006 | +0.74(+1.89%) |
Apr 01, 2020 | 39.30 | 39.78 | 38.98 | 39.01 | 226,885 | -1.70(-4.18%) |
Mar 31, 2020 | 40.54 | 41.14 | 40.36 | 40.71 | 689,871 | -0.92(-2.21%) |
Mar 30, 2020 | 40.97 | 41.64 | 40.79 | 41.63 | 151,287 | +1.12(+2.75%) |
Mar 27, 2020 | 40.48 | 41.15 | 40.27 | 40.52 | 131,634 | -0.78(-1.89%) |
Mar 26, 2020 | 40.38 | 41.40 | 40.28 | 41.30 | 208,852 | +1.38(+3.45%) |
Mar 25, 2020 | 39.33 | 40.36 | 38.66 | 39.92 | 266,023 | +0.80(+2.04%) |
Mar 24, 2020 | 39.08 | 39.39 | 38.55 | 39.12 | 166,314 | +2.74(+7.53%) |
Mar 23, 2020 | 37.00 | 37.00 | 35.63 | 36.38 | 257,232 | -0.60(-1.61%) |
Mar 20, 2020 | 37.89 | 38.45 | 36.77 | 36.98 | 417,677 | -0.17(-0.45%) |
Mar 19, 2020 | 36.92 | 38.03 | 36.52 | 37.15 | 227,478 | +0.11(+0.31%) |
Mar 18, 2020 | 36.38 | 37.64 | 36.01 | 37.03 | 236,508 | -1.30(-3.38%) |
Mar 17, 2020 | 37.58 | 38.72 | 36.96 | 38.33 | 439,542 | +1.90(+5.22%) |
Mar 16, 2020 | 36.24 | 37.42 | 35.22 | 36.43 | 274,982 | -3.50(-8.75%) |
Mar 13, 2020 | 40.15 | 40.15 | 37.87 | 39.92 | 1,037,134 | +2.08(+5.50%) |
Mar 12, 2020 | 39.22 | 39.22 | 37.07 | 37.84 | 345,127 | -4.44(-10.51%) |
Mar 11, 2020 | 43.09 | 43.27 | 42.21 | 42.28 | 159,455 | -1.98(-4.46%) |
Mar 10, 2020 | 44.29 | 44.30 | 43.01 | 44.26 | 267,872 | +1.64(+3.85%) |
Mar 09, 2020 | 42.41 | 43.32 | 41.67 | 42.62 | 298,977 | -2.72(-6.00%) |
Mar 06, 2020 | 45.19 | 45.47 | 44.99 | 45.34 | 93,715 | -0.54(-1.17%) |
Mar 05, 2020 | 45.96 | 46.24 | 45.74 | 45.88 | 73,756 | -0.84(-1.80%) |
Mar 04, 2020 | 46.41 | 46.84 | 46.09 | 46.72 | 222,983 | +0.90(+1.95%) |
Mar 03, 2020 | 46.40 | 46.80 | 45.47 | 45.82 | 165,290 | -0.53(-1.14%) |
Mar 02, 2020 | 45.66 | 46.40 | 45.47 | 46.35 | 132,432 | +0.48(+1.05%) |
Feb 28, 2020 | 45.14 | 45.87 | 44.76 | 45.87 | 290,028 | -0.18(-0.40%) |
Feb 27, 2020 | 46.69 | 47.15 | 46.05 | 46.05 | 214,810 | -1.40(-2.94%) |
Feb 26, 2020 | 47.65 | 48.01 | 47.43 | 47.45 | 67,669 | +0.05(+0.11%) |
Feb 25, 2020 | 48.16 | 48.16 | 47.30 | 47.40 | 322,550 | -0.27(-0.57%) |
Feb 24, 2020 | 47.70 | 48.09 | 47.56 | 47.67 | 118,645 | -1.71(-3.45%) |
Feb 21, 2020 | 49.49 | 49.56 | 49.23 | 49.37 | 68,777 | -0.39(-0.79%) |
Feb 20, 2020 | 49.88 | 49.96 | 49.49 | 49.77 | 78,940 | -0.40(-0.79%) |
Feb 19, 2020 | 50.28 | 50.42 | 50.16 | 50.16 | 42,911 | +0.04(+0.09%) |
Feb 18, 2020 | 50.27 | 50.39 | 50.11 | 50.12 | 58,362 | -0.57(-1.13%) |
Feb 14, 2020 | 50.95 | 50.95 | 50.68 | 50.69 | 54,657 | -0.35(-0.69%) |
Feb 13, 2020 | 51.02 | 51.23 | 50.94 | 51.04 | 99,062 | -0.39(-0.75%) |
Feb 12, 2020 | 51.40 | 51.56 | 51.38 | 51.43 | 146,429 | +0.14(+0.27%) |
Feb 11, 2020 | 51.45 | 51.52 | 51.29 | 51.29 | 35,960 | +0.21(+0.42%) |
Feb 10, 2020 | 50.87 | 51.13 | 50.87 | 51.07 | 30,020 | -0.03(-0.06%) |
Feb 07, 2020 | 51.26 | 51.26 | 51.08 | 51.10 | 56,024 | -0.50(-0.97%) |
Feb 06, 2020 | 51.57 | 51.64 | 51.47 | 51.60 | 42,657 | +0.31(+0.60%) |
Feb 05, 2020 | 51.31 | 51.40 | 51.09 | 51.30 | 79,052 | +0.44(+0.86%) |
Feb 04, 2020 | 50.82 | 51.00 | 50.80 | 50.86 | 126,726 | +0.75(+1.49%) |
Feb 03, 2020 | 50.13 | 50.38 | 50.10 | 50.11 | 201,514 | +0.36(+0.72%) |
Jan 31, 2020 | 50.18 | 50.18 | 49.66 | 49.75 | 50,330 | -0.99(-1.96%) |
Jan 30, 2020 | 50.39 | 50.79 | 50.23 | 50.74 | 29,624 | -0.08(-0.16%) |
Jan 29, 2020 | 50.96 | 51.03 | 50.82 | 50.82 | 46,064 | -0.11(-0.22%) |
Jan 28, 2020 | 50.73 | 51.02 | 50.62 | 50.94 | 50,968 | +0.33(+0.66%) |
Jan 27, 2020 | 50.72 | 50.81 | 50.52 | 50.60 | 85,047 | -1.07(-2.07%) |
Jan 24, 2020 | 52.02 | 52.02 | 51.55 | 51.67 | 33,819 | -0.26(-0.51%) |
Jan 23, 2020 | 51.88 | 52.06 | 51.70 | 51.94 | 33,819 | -0.04(-0.07%) |
Jan 22, 2020 | 52.03 | 52.16 | 51.87 | 51.97 | 38,923 | +0.18(+0.34%) |
Jan 21, 2020 | 51.91 | 52.00 | 51.72 | 51.80 | 42,446 | -0.41(-0.79%) |
Jan 17, 2020 | 52.16 | 52.23 | 52.08 | 52.21 | 61,945 | +0.07(+0.13%) |
Jan 16, 2020 | 52.07 | 52.21 | 52.05 | 52.14 | 58,128 | +0.20(+0.39%) |
Jan 15, 2020 | 51.93 | 52.06 | 51.90 | 51.94 | 54,181 | -0.19(-0.37%) |
Jan 14, 2020 | 51.91 | 52.16 | 51.91 | 52.13 | 90,909 | +0.11(+0.22%) |
Jan 13, 2020 | 51.75 | 52.09 | 51.72 | 52.02 | 34,576 | +0.28(+0.54%) |
Jan 10, 2020 | 51.88 | 51.93 | 51.63 | 51.73 | 38,829 | -0.14(-0.27%) |
Jan 09, 2020 | 51.73 | 51.87 | 51.66 | 51.87 | 29,520 | +0.34(+0.66%) |
Jan 08, 2020 | 51.44 | 51.73 | 51.38 | 51.53 | 55,517 | +0.05(+0.10%) |
Jan 07, 2020 | 51.66 | 51.66 | 51.45 | 51.48 | 113,042 | +0.07(+0.14%) |
Jan 06, 2020 | 51.22 | 51.49 | 51.19 | 51.41 | 57,222 | +0.18(+0.34%) |
Jan 03, 2020 | 51.22 | 51.59 | 51.22 | 51.23 | 111,707 | -0.60(-1.15%) |
Jan 02, 2020 | 51.69 | 51.87 | 51.62 | 51.83 | 186,717 | +0.54(+1.04%) |
Dec 31, 2019 | 51.07 | 51.30 | 51.03 | 51.30 | 75,496 | +0.14(+0.27%) |
Dec 30, 2019 | 51.65 | 51.65 | 51.15 | 51.16 | 113,533 | -0.30(-0.59%) |
Dec 27, 2019 | 51.54 | 51.60 | 51.42 | 51.46 | 120,930 | +0.03(+0.05%) |
Dec 26, 2019 | 51.30 | 51.55 | 51.30 | 51.44 | 70,413 | +0.14(+0.28%) |
Dec 24, 2019 | 51.22 | 51.36 | 51.22 | 51.29 | 20,041 | -0.10(-0.20%) |
Dec 23, 2019 | 51.25 | 51.44 | 51.25 | 51.39 | 82,705 | -0.04(-0.07%) |
Dec 20, 2019 | 51.43 | 51.56 | 51.35 | 51.43 | 48,281 | +0.05(+0.10%) |
Dec 19, 2019 | 51.32 | 51.47 | 51.30 | 51.37 | 43,092 | -0.05(-0.10%) |
Dec 18, 2019 | 51.38 | 51.48 | 51.36 | 51.43 | 78,340 | -0.14(-0.27%) |
Dec 17, 2019 | 51.58 | 51.69 | 51.52 | 51.57 | 64,746 | -0.09(-0.17%) |
Dec 16, 2019 | 51.59 | 51.78 | 51.59 | 51.66 | 67,193 | +0.24(+0.46%) |
Dec 13, 2019 | 51.23 | 51.51 | 51.20 | 51.42 | 57,240 | +0.09(+0.18%) |
Dec 12, 2019 | 50.92 | 51.36 | 50.87 | 51.32 | 73,536 | +0.29(+0.57%) |
Dec 11, 2019 | 50.82 | 51.15 | 50.82 | 51.03 | 44,786 | +0.23(+0.46%) |
Dec 10, 2019 | 50.90 | 50.99 | 50.80 | 50.80 | 47,560 | -0.11(-0.22%) |
Dec 09, 2019 | 51.04 | 51.17 | 50.91 | 50.91 | 38,265 | -0.27(-0.52%) |
Dec 06, 2019 | 51.07 | 51.25 | 51.07 | 51.18 | 92,072 | +0.56(+1.11%) |
Dec 05, 2019 | 50.79 | 50.79 | 50.60 | 50.62 | 696,214 | -0.20(-0.39%) |
Dec 04, 2019 | 50.66 | 50.82 | 50.60 | 50.82 | 276,014 | +0.53(+1.04%) |
Dec 03, 2019 | 50.00 | 50.32 | 49.89 | 50.29 | 53,576 | -0.06(-0.12%) |
Dec 02, 2019 | 50.55 | 50.55 | 50.18 | 50.35 | 60,770 | -0.17(-0.33%) |
Nov 29, 2019 | 50.38 | 50.61 | 50.38 | 50.52 | 166,264 | -0.45(-0.88%) |
Nov 27, 2019 | 50.86 | 51.06 | 50.86 | 50.96 | 45,629 | +0.10(+0.20%) |
Nov 26, 2019 | 50.79 | 50.86 | 50.69 | 50.86 | 34,670 | +0.02(+0.03%) |
Nov 25, 2019 | 50.75 | 50.93 | 50.75 | 50.84 | 30,107 | +0.37(+0.73%) |
Nov 22, 2019 | 50.46 | 50.54 | 50.39 | 50.47 | 52,828 | +0.05(+0.10%) |
Nov 21, 2019 | 50.47 | 50.49 | 50.24 | 50.42 | 27,770 | -0.01(-0.02%) |
Nov 20, 2019 | 50.56 | 50.64 | 50.26 | 50.43 | 42,996 | -0.31(-0.61%) |
Nov 19, 2019 | 50.83 | 50.83 | 50.61 | 50.74 | 213,655 | +0.01(+0.02%) |
Nov 18, 2019 | 50.57 | 50.82 | 50.53 | 50.73 | 165,392 | +0.12(+0.24%) |
Nov 15, 2019 | 50.49 | 50.65 | 50.49 | 50.61 | 25,775 | +0.32(+0.63%) |
Nov 14, 2019 | 50.15 | 50.38 | 50.15 | 50.29 | 27,384 | -0.19(-0.38%) |
Nov 13, 2019 | 50.32 | 50.61 | 50.32 | 50.48 | 27,737 | -0.34(-0.68%) |
Nov 12, 2019 | 50.76 | 50.91 | 50.72 | 50.82 | 32,048 | +0.08(+0.15%) |
Nov 11, 2019 | 50.63 | 50.86 | 50.63 | 50.75 | 14,602 | -0.17(-0.33%) |
Nov 08, 2019 | 50.82 | 50.93 | 50.75 | 50.92 | 27,401 | -0.18(-0.36%) |
Nov 07, 2019 | 51.13 | 51.20 | 51.06 | 51.10 | 39,682 | +0.35(+0.70%) |
Nov 06, 2019 | 50.74 | 50.78 | 50.63 | 50.75 | 35,383 | +0.00(+0.00%) |
Nov 05, 2019 | 50.88 | 50.91 | 50.71 | 50.75 | 102,243 | -0.07(-0.14%) |
Nov 04, 2019 | 50.76 | 50.87 | 50.72 | 50.82 | 35,028 | +0.27(+0.53%) |
Nov 01, 2019 | 50.40 | 50.57 | 50.36 | 50.55 | 26,820 | +0.63(+1.26%) |
Oct 31, 2019 | 49.99 | 49.99 | 49.77 | 49.92 | 32,577 | -0.10(-0.21%) |
Oct 30, 2019 | 49.86 | 50.02 | 49.70 | 50.02 | 47,810 | +0.12(+0.24%) |
Oct 29, 2019 | 49.79 | 49.95 | 49.78 | 49.90 | 109,065 | +0.05(+0.10%) |
Oct 28, 2019 | 49.70 | 49.85 | 49.70 | 49.85 | 39,168 | +0.16(+0.33%) |
Oct 25, 2019 | 49.56 | 49.73 | 49.48 | 49.69 | 49,809 | +0.11(+0.23%) |
Oct 24, 2019 | 49.56 | 49.63 | 49.44 | 49.58 | 35,674 | +0.02(+0.03%) |
Oct 23, 2019 | 49.39 | 49.58 | 49.37 | 49.56 | 50,542 | +0.19(+0.38%) |
Oct 22, 2019 | 49.41 | 49.55 | 49.33 | 49.37 | 39,176 | +0.01(+0.02%) |
Oct 21, 2019 | 49.20 | 49.36 | 49.20 | 49.36 | 48,382 | +0.39(+0.79%) |
Oct 18, 2019 | 48.89 | 48.98 | 48.85 | 48.97 | 49,345 | -0.03(-0.07%) |
Oct 17, 2019 | 49.09 | 49.18 | 48.91 | 49.01 | 68,363 | -0.12(-0.25%) |
Oct 16, 2019 | 48.95 | 49.14 | 48.95 | 49.13 | 51,716 | +0.03(+0.05%) |
Oct 15, 2019 | 48.84 | 49.21 | 48.81 | 49.10 | 36,107 | +0.54(+1.12%) |
Oct 14, 2019 | 48.53 | 48.61 | 48.51 | 48.56 | 17,586 | -0.16(-0.34%) |
Oct 11, 2019 | 48.54 | 48.91 | 48.54 | 48.72 | 118,660 | +0.57(+1.18%) |
Oct 10, 2019 | 47.87 | 48.21 | 47.87 | 48.15 | 55,748 | +0.05(+0.11%) |
Oct 09, 2019 | 48.03 | 48.12 | 47.96 | 48.10 | 33,139 | +0.34(+0.70%) |
Oct 08, 2019 | 47.94 | 48.01 | 47.72 | 47.77 | 35,679 | -0.28(-0.59%) |
Oct 07, 2019 | 48.04 | 48.24 | 47.99 | 48.05 | 28,508 | -0.21(-0.43%) |
Oct 04, 2019 | 47.83 | 48.26 | 47.83 | 48.26 | 35,760 | +0.42(+0.88%) |
Oct 03, 2019 | 47.51 | 47.88 | 47.44 | 47.84 | 1,025,557 | +0.32(+0.67%) |
Oct 02, 2019 | 47.88 | 47.88 | 47.43 | 47.52 | 42,426 | -0.57(-1.18%) |
Oct 01, 2019 | 48.36 | 48.40 | 48.05 | 48.09 | 44,562 | -0.32(-0.66%) |
Sep 30, 2019 | 48.21 | 48.46 | 48.19 | 48.40 | 65,941 | +0.16(+0.34%) |
Sep 27, 2019 | 48.52 | 48.52 | 48.15 | 48.24 | 167,890 | -0.53(-1.09%) |
Sep 26, 2019 | 48.95 | 48.95 | 48.70 | 48.77 | 68,458 | -0.02(-0.04%) |
Sep 25, 2019 | 48.56 | 48.83 | 48.50 | 48.79 | 53,882 | +0.11(+0.23%) |
Sep 24, 2019 | 49.03 | 49.03 | 48.63 | 48.68 | 38,317 | +0.03(+0.07%) |
Sep 23, 2019 | 48.52 | 48.70 | 48.47 | 48.65 | 39,999 | -0.02(-0.04%) |
Sep 20, 2019 | 48.80 | 48.89 | 48.65 | 48.66 | 43,772 | -0.18(-0.37%) |
Sep 19, 2019 | 48.89 | 49.02 | 48.81 | 48.84 | 31,848 | +0.20(+0.42%) |
Sep 18, 2019 | 48.54 | 48.64 | 48.30 | 48.64 | 38,294 | -0.20(-0.40%) |
Sep 17, 2019 | 48.55 | 48.85 | 48.52 | 48.83 | 108,035 | +0.18(+0.37%) |
Sep 16, 2019 | 48.72 | 48.79 | 48.65 | 48.65 | 35,102 | -0.26(-0.53%) |
Sep 13, 2019 | 48.82 | 49.03 | 48.81 | 48.91 | 29,026 | +0.42(+0.86%) |
Sep 12, 2019 | 48.46 | 48.58 | 48.34 | 48.50 | 26,848 | +0.23(+0.48%) |
Sep 11, 2019 | 48.15 | 48.27 | 48.15 | 48.27 | 42,224 | +0.42(+0.88%) |
Sep 10, 2019 | 47.73 | 47.91 | 47.73 | 47.85 | 39,682 | +0.02(+0.04%) |
Sep 09, 2019 | 47.84 | 47.85 | 47.73 | 47.83 | 38,468 | +0.35(+0.74%) |
Sep 06, 2019 | 47.58 | 47.67 | 47.47 | 47.47 | 281,442 | +0.15(+0.31%) |
Sep 05, 2019 | 47.31 | 47.52 | 47.31 | 47.33 | 68,588 | +0.28(+0.60%) |
Sep 04, 2019 | 46.93 | 47.04 | 46.88 | 47.04 | 40,819 | +0.53(+1.15%) |
Sep 03, 2019 | 46.51 | 46.57 | 46.37 | 46.51 | 428,343 | -0.19(-0.41%) |
Aug 30, 2019 | 46.77 | 46.78 | 46.48 | 46.70 | 29,955 | +0.24(+0.52%) |
Aug 29, 2019 | 46.54 | 46.55 | 46.37 | 46.46 | 50,778 | +0.30(+0.65%) |
Aug 28, 2019 | 46.13 | 46.32 | 46.08 | 46.16 | 81,973 | +0.01(+0.02%) |
Aug 27, 2019 | 46.35 | 46.41 | 46.13 | 46.15 | 45,980 | -0.04(-0.09%) |
Aug 26, 2019 | 46.29 | 46.37 | 46.13 | 46.19 | 45,149 | +0.41(+0.90%) |
Aug 23, 2019 | 46.10 | 46.38 | 45.75 | 45.78 | 29,374 | -0.49(-1.06%) |
Aug 22, 2019 | 46.35 | 46.42 | 46.11 | 46.27 | 80,532 | -0.14(-0.30%) |
Aug 21, 2019 | 46.50 | 46.55 | 46.41 | 46.41 | 52,592 | +0.08(+0.17%) |
Aug 20, 2019 | 46.46 | 46.46 | 46.30 | 46.33 | 32,951 | -0.08(-0.16%) |
Aug 19, 2019 | 46.43 | 46.49 | 46.34 | 46.40 | 65,493 | +0.26(+0.57%) |
Aug 16, 2019 | 45.98 | 46.25 | 45.97 | 46.14 | 127,020 | +0.43(+0.94%) |
Aug 15, 2019 | 45.73 | 45.84 | 45.56 | 45.71 | 49,513 | +0.34(+0.76%) |
Aug 14, 2019 | 45.67 | 45.77 | 45.36 | 45.36 | 176,771 | -1.13(-2.43%) |
Aug 13, 2019 | 45.96 | 46.56 | 45.96 | 46.49 | 41,503 | +0.58(+1.26%) |
Aug 12, 2019 | 46.16 | 46.24 | 45.88 | 45.91 | 36,025 | -0.52(-1.11%) |
Aug 09, 2019 | 46.63 | 46.63 | 46.33 | 46.43 | 53,525 | -0.40(-0.86%) |
Aug 08, 2019 | 46.49 | 46.92 | 46.45 | 46.84 | 51,797 | +0.38(+0.82%) |
Aug 07, 2019 | 46.10 | 46.53 | 45.92 | 46.46 | 69,176 | +0.30(+0.65%) |
Aug 06, 2019 | 46.15 | 46.24 | 45.79 | 46.16 | 179,189 | +0.29(+0.64%) |
Aug 05, 2019 | 46.35 | 46.35 | 45.66 | 45.86 | 158,292 | -1.32(-2.79%) |
Aug 02, 2019 | 47.24 | 47.27 | 46.97 | 47.18 | 89,169 | -0.18(-0.39%) |
Aug 01, 2019 | 47.71 | 48.19 | 47.29 | 47.36 | 83,650 | -0.32(-0.68%) |
Jul 31, 2019 | 47.94 | 48.06 | 47.40 | 47.69 | 105,295 | -0.17(-0.36%) |
Jul 30, 2019 | 47.99 | 47.99 | 47.82 | 47.86 | 78,159 | -0.32(-0.67%) |
Jul 29, 2019 | 48.22 | 48.22 | 48.11 | 48.18 | 27,477 | -0.08(-0.17%) |
Jul 26, 2019 | 48.22 | 48.31 | 48.19 | 48.27 | 44,120 | +0.05(+0.11%) |
Jul 25, 2019 | 48.52 | 48.52 | 48.18 | 48.21 | 31,808 | -0.40(-0.82%) |
Jul 24, 2019 | 48.63 | 48.67 | 48.53 | 48.61 | 41,107 | -0.04(-0.08%) |
Jul 23, 2019 | 48.59 | 48.65 | 48.46 | 48.65 | 27,603 | +0.32(+0.66%) |
Jul 22, 2019 | 48.32 | 48.38 | 48.19 | 48.33 | 33,692 | +0.01(+0.02%) |
Jul 19, 2019 | 48.50 | 48.52 | 48.31 | 48.33 | 25,775 | +0.17(+0.35%) |
Jul 18, 2019 | 47.76 | 48.21 | 47.58 | 48.16 | 46,401 | -0.01(-0.03%) |
Jul 17, 2019 | 48.24 | 48.33 | 48.17 | 48.17 | 64,413 | -0.03(-0.06%) |
Jul 16, 2019 | 48.29 | 48.34 | 48.17 | 48.20 | 37,482 | -0.22(-0.46%) |
Jul 15, 2019 | 48.46 | 48.54 | 48.38 | 48.42 | 39,746 | +0.02(+0.04%) |
Jul 12, 2019 | 48.38 | 48.45 | 48.29 | 48.40 | 37,618 | +0.08(+0.16%) |
Jul 11, 2019 | 48.44 | 48.44 | 48.27 | 48.33 | 65,525 | +0.03(+0.07%) |
Jul 10, 2019 | 48.28 | 48.38 | 48.22 | 48.29 | 28,724 | +0.28(+0.59%) |
Jul 09, 2019 | 47.94 | 48.03 | 47.94 | 48.01 | 34,914 | -0.39(-0.80%) |
Jul 08, 2019 | 48.40 | 48.44 | 48.24 | 48.40 | 56,740 | -0.29(-0.60%) |
Jul 05, 2019 | 48.66 | 48.73 | 48.40 | 48.69 | 108,559 | -0.22(-0.46%) |
Jul 03, 2019 | 48.74 | 48.95 | 48.73 | 48.91 | 66,993 | +0.28(+0.57%) |
Jul 02, 2019 | 48.54 | 48.65 | 48.51 | 48.64 | 45,905 | +0.25(+0.52%) |
Jul 01, 2019 | 48.56 | 48.58 | 48.29 | 48.39 | 79,853 | +0.44(+0.92%) |
Jun 28, 2019 | 47.99 | 48.00 | 47.88 | 47.95 | 45,513 | +0.14(+0.29%) |
Jun 27, 2019 | 47.74 | 47.89 | 47.74 | 47.81 | 65,154 | +0.33(+0.69%) |
Jun 26, 2019 | 47.70 | 47.79 | 47.47 | 47.48 | 191,409 | -0.10(-0.22%) |
Jun 25, 2019 | 47.84 | 47.87 | 47.58 | 47.59 | 117,505 | -0.19(-0.40%) |
Jun 24, 2019 | 47.79 | 47.86 | 47.75 | 47.78 | 43,546 | +0.03(+0.05%) |
Jun 21, 2019 | 47.72 | 47.85 | 47.71 | 47.75 | 46,442 | -0.30(-0.63%) |
Jun 20, 2019 | 48.15 | 48.18 | 47.92 | 48.05 | 63,357 | +0.42(+0.89%) |
Jun 19, 2019 | 47.42 | 47.71 | 47.39 | 47.63 | 71,814 | +0.46(+0.97%) |
Jun 18, 2019 | 46.83 | 47.25 | 46.83 | 47.17 | 63,258 | +0.53(+1.13%) |
Jun 17, 2019 | 46.76 | 46.79 | 46.65 | 46.65 | 122,753 | -0.03(-0.07%) |
Jun 14, 2019 | 46.74 | 46.74 | 46.60 | 46.68 | 37,481 | -0.20(-0.42%) |
Jun 13, 2019 | 46.98 | 46.98 | 46.79 | 46.88 | 27,587 | -0.06(-0.13%) |
Jun 12, 2019 | 47.11 | 47.16 | 46.90 | 46.93 | 34,785 | -0.48(-1.00%) |
Jun 11, 2019 | 47.50 | 47.50 | 47.33 | 47.41 | 36,514 | +0.23(+0.49%) |
Jun 10, 2019 | 47.16 | 47.31 | 47.16 | 47.18 | 29,110 | +0.18(+0.38%) |
Jun 07, 2019 | 46.73 | 47.02 | 46.73 | 47.00 | 34,298 | +0.53(+1.13%) |
Jun 06, 2019 | 46.37 | 46.55 | 46.33 | 46.48 | 56,475 | +0.14(+0.31%) |
Jun 05, 2019 | 46.49 | 46.49 | 46.24 | 46.33 | 150,296 | +0.01(+0.02%) |
Jun 04, 2019 | 45.86 | 46.33 | 45.83 | 46.32 | 50,381 | +0.63(+1.37%) |