Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.20 | 49.24 | 49.05 | 49.13 | 1,542,716 | +0.06(+0.13%) |
May 28, 2020 | 49.12 | 49.12 | 49.01 | 49.07 | 1,902,047 | -0.04(-0.07%) |
May 27, 2020 | 49.12 | 49.14 | 49.08 | 49.11 | 1,175,465 | +0.05(+0.09%) |
May 26, 2020 | 49.10 | 49.10 | 49.03 | 49.06 | 974,254 | +0.11(+0.22%) |
May 22, 2020 | 48.96 | 49.01 | 48.90 | 48.95 | 742,752 | +0.06(+0.13%) |
May 21, 2020 | 48.85 | 48.90 | 48.80 | 48.89 | 617,430 | +0.15(+0.30%) |
May 20, 2020 | 48.70 | 48.80 | 48.65 | 48.74 | 1,137,173 | +0.16(+0.32%) |
May 19, 2020 | 48.59 | 48.61 | 48.55 | 48.59 | 800,955 | +0.03(+0.06%) |
May 18, 2020 | 48.54 | 48.57 | 48.47 | 48.56 | 723,817 | +0.08(+0.17%) |
May 15, 2020 | 48.45 | 48.50 | 48.38 | 48.48 | 640,277 | +0.09(+0.19%) |
May 14, 2020 | 48.30 | 48.40 | 48.27 | 48.39 | 731,294 | +0.08(+0.17%) |
May 13, 2020 | 48.29 | 48.35 | 48.23 | 48.30 | 891,534 | +0.11(+0.23%) |
May 12, 2020 | 48.22 | 48.25 | 48.12 | 48.19 | 919,879 | +0.05(+0.11%) |
May 11, 2020 | 48.15 | 48.19 | 48.09 | 48.14 | 1,014,985 | -0.01(-0.02%) |
May 08, 2020 | 48.10 | 48.16 | 48.08 | 48.15 | 1,259,841 | +0.08(+0.17%) |
May 07, 2020 | 48.10 | 48.10 | 48.01 | 48.07 | 1,522,511 | +0.05(+0.11%) |
May 06, 2020 | 48.08 | 48.08 | 47.86 | 48.01 | 1,582,803 | -0.05(-0.11%) |
May 05, 2020 | 47.98 | 48.08 | 47.89 | 48.07 | 1,453,055 | +0.12(+0.25%) |
May 04, 2020 | 47.92 | 47.97 | 47.80 | 47.95 | 1,337,325 | +0.16(+0.32%) |
May 01, 2020 | 47.80 | 47.88 | 47.68 | 47.79 | 1,150,351 | +0.24(+0.51%) |
Apr 30, 2020 | 47.52 | 47.76 | 47.52 | 47.55 | 1,441,913 | -0.01(-0.02%) |
Apr 29, 2020 | 47.77 | 47.78 | 47.46 | 47.56 | 1,402,002 | -0.20(-0.42%) |
Apr 28, 2020 | 48.00 | 48.00 | 47.68 | 47.76 | 906,542 | -0.23(-0.47%) |
Apr 27, 2020 | 47.83 | 48.06 | 47.72 | 47.99 | 1,417,283 | +0.12(+0.25%) |
Apr 24, 2020 | 47.93 | 47.96 | 47.65 | 47.87 | 1,301,076 | -0.22(-0.45%) |
Apr 23, 2020 | 48.24 | 48.24 | 48.03 | 48.09 | 1,218,297 | -0.15(-0.30%) |
Apr 22, 2020 | 48.32 | 48.39 | 48.15 | 48.24 | 1,280,630 | -0.16(-0.34%) |
Apr 21, 2020 | 48.46 | 48.51 | 48.33 | 48.40 | 1,855,631 | -0.07(-0.15%) |
Apr 20, 2020 | 48.53 | 48.54 | 48.30 | 48.47 | 1,738,755 | -0.12(-0.24%) |
Apr 17, 2020 | 48.53 | 48.62 | 47.68 | 48.59 | 1,358,170 | +0.16(+0.34%) |
Apr 16, 2020 | 48.58 | 48.58 | 48.13 | 48.43 | 2,187,934 | -0.17(-0.36%) |
Apr 15, 2020 | 48.58 | 48.70 | 48.50 | 48.60 | 2,147,701 | -0.01(-0.02%) |
Apr 14, 2020 | 48.56 | 48.65 | 48.36 | 48.61 | 1,883,576 | +0.26(+0.55%) |
Apr 13, 2020 | 48.44 | 48.52 | 48.09 | 48.34 | 1,672,357 | -0.07(-0.15%) |
Apr 09, 2020 | 48.27 | 48.82 | 48.14 | 48.42 | 1,886,615 | +0.31(+0.64%) |
Apr 08, 2020 | 48.02 | 48.11 | 47.88 | 48.11 | 1,881,522 | +0.12(+0.25%) |
Apr 07, 2020 | 47.93 | 48.05 | 47.81 | 47.99 | 2,031,990 | +0.36(+0.76%) |
Apr 06, 2020 | 47.44 | 47.62 | 47.30 | 47.62 | 1,910,214 | +0.53(+1.12%) |
Apr 03, 2020 | 46.98 | 47.42 | 46.91 | 47.10 | 2,985,119 | +0.06(+0.14%) |
Apr 02, 2020 | 47.32 | 47.32 | 46.70 | 47.03 | 1,670,438 | -0.28(-0.60%) |
Apr 01, 2020 | 48.09 | 48.17 | 46.56 | 47.32 | 3,149,445 | -0.77(-1.60%) |
Mar 31, 2020 | 48.22 | 48.43 | 48.08 | 48.08 | 1,301,824 | -0.25(-0.51%) |
Mar 30, 2020 | 48.29 | 48.45 | 48.22 | 48.33 | 1,438,747 | -0.20(-0.41%) |
Mar 27, 2020 | 48.47 | 48.75 | 48.21 | 48.53 | 2,811,429 | -0.05(-0.09%) |
Mar 26, 2020 | 47.56 | 48.88 | 47.56 | 48.58 | 2,883,100 | +1.26(+2.67%) |
Mar 25, 2020 | 45.93 | 47.52 | 45.93 | 47.31 | 2,802,287 | +2.13(+4.71%) |
Mar 24, 2020 | 44.74 | 46.08 | 44.39 | 45.18 | 3,812,575 | +0.68(+1.53%) |
Mar 23, 2020 | 42.61 | 44.89 | 42.15 | 44.50 | 4,234,774 | +1.89(+4.44%) |
Mar 20, 2020 | 41.41 | 44.42 | 41.41 | 42.61 | 9,941,492 | +0.97(+2.34%) |
Mar 19, 2020 | 43.32 | 43.63 | 39.99 | 41.64 | 13,800,505 | -2.12(-4.84%) |
Mar 18, 2020 | 46.16 | 46.32 | 43.19 | 43.76 | 4,834,703 | -2.72(-5.85%) |
Mar 17, 2020 | 46.65 | 47.18 | 46.47 | 46.48 | 2,984,447 | -0.26(-0.56%) |
Mar 16, 2020 | 46.26 | 47.10 | 45.17 | 46.74 | 6,484,779 | -0.84(-1.76%) |
Mar 13, 2020 | 47.21 | 47.72 | 46.80 | 47.58 | 7,459,997 | +1.49(+3.23%) |
Mar 12, 2020 | 48.05 | 48.30 | 45.91 | 46.08 | 9,685,393 | -2.86(-5.85%) |
Mar 11, 2020 | 49.85 | 49.85 | 48.51 | 48.95 | 1,823,272 | -0.71(-1.43%) |
Mar 10, 2020 | 50.04 | 50.12 | 49.62 | 49.66 | 1,278,500 | -0.51(-1.01%) |
Mar 09, 2020 | 50.13 | 50.37 | 50.00 | 50.17 | 1,563,555 | +0.16(+0.33%) |
Mar 06, 2020 | 50.01 | 50.05 | 49.90 | 50.00 | 1,067,364 | +0.10(+0.20%) |
Mar 05, 2020 | 49.94 | 49.95 | 49.86 | 49.90 | 622,745 | +0.01(+0.02%) |
Mar 04, 2020 | 49.89 | 49.95 | 49.86 | 49.89 | 771,458 | -0.01(-0.02%) |
Mar 03, 2020 | 49.94 | 49.97 | 49.83 | 49.90 | 988,903 | +0.05(+0.09%) |
Mar 02, 2020 | 49.93 | 49.98 | 49.77 | 49.86 | 1,452,938 | +0.03(+0.05%) |
Feb 28, 2020 | 49.95 | 49.95 | 49.78 | 49.83 | 1,859,759 | -0.06(-0.13%) |
Feb 27, 2020 | 49.96 | 49.99 | 49.86 | 49.89 | 1,534,332 | +0.03(+0.05%) |
Feb 26, 2020 | 49.82 | 49.88 | 49.81 | 49.87 | 1,478,872 | +0.01(+0.02%) |
Feb 25, 2020 | 49.81 | 49.87 | 49.78 | 49.86 | 953,644 | +0.09(+0.18%) |
Feb 24, 2020 | 49.79 | 49.79 | 49.75 | 49.77 | 1,115,727 | +0.20(+0.40%) |
Feb 21, 2020 | 49.56 | 49.60 | 49.53 | 49.57 | 1,241,345 | +0.09(+0.18%) |
Feb 20, 2020 | 49.46 | 49.49 | 49.44 | 49.48 | 1,097,195 | +0.06(+0.13%) |
Feb 19, 2020 | 49.39 | 49.41 | 49.37 | 49.41 | 1,334,214 | +0.03(+0.06%) |
Feb 18, 2020 | 49.38 | 49.39 | 49.35 | 49.39 | 1,097,240 | +0.06(+0.13%) |
Feb 14, 2020 | 49.34 | 49.34 | 49.29 | 49.32 | 982,828 | +0.03(+0.06%) |
Feb 13, 2020 | 49.32 | 49.33 | 49.28 | 49.29 | 1,329,448 | +0.00(+0.00%) |
Feb 12, 2020 | 49.31 | 49.31 | 49.26 | 49.29 | 1,258,281 | -0.02(-0.04%) |
Feb 11, 2020 | 49.35 | 49.35 | 49.29 | 49.31 | 857,058 | +0.01(+0.02%) |
Feb 10, 2020 | 49.31 | 49.31 | 49.29 | 49.30 | 1,116,436 | +0.02(+0.04%) |
Feb 07, 2020 | 49.28 | 49.30 | 49.23 | 49.29 | 1,324,873 | +0.07(+0.15%) |
Feb 06, 2020 | 49.22 | 49.23 | 49.17 | 49.21 | 1,040,023 | -0.01(-0.02%) |
Feb 05, 2020 | 49.23 | 49.23 | 49.19 | 49.22 | 937,453 | -0.02(-0.04%) |
Feb 04, 2020 | 49.29 | 49.29 | 49.22 | 49.24 | 1,016,665 | -0.12(-0.24%) |
Feb 03, 2020 | 49.33 | 49.36 | 49.29 | 49.36 | 752,449 | +0.01(+0.01%) |
Jan 31, 2020 | 49.36 | 49.37 | 49.32 | 49.35 | 942,513 | +0.05(+0.11%) |
Jan 30, 2020 | 49.32 | 49.41 | 49.28 | 49.30 | 895,916 | -0.02(-0.04%) |
Jan 29, 2020 | 49.29 | 49.32 | 49.28 | 49.32 | 1,391,703 | +0.08(+0.17%) |
Jan 28, 2020 | 49.27 | 49.27 | 49.21 | 49.23 | 592,129 | -0.05(-0.09%) |
Jan 27, 2020 | 49.23 | 49.28 | 49.23 | 49.28 | 1,305,598 | +0.12(+0.24%) |
Jan 24, 2020 | 49.15 | 49.17 | 49.13 | 49.16 | 1,545,575 | +0.05(+0.09%) |
Jan 23, 2020 | 49.11 | 49.12 | 49.08 | 49.12 | 1,074,765 | +0.07(+0.15%) |
Jan 22, 2020 | 49.02 | 49.06 | 49.02 | 49.04 | 1,507,701 | -0.01(-0.02%) |
Jan 21, 2020 | 49.01 | 49.05 | 48.98 | 49.05 | 928,747 | +0.11(+0.22%) |
Jan 17, 2020 | 49.01 | 49.02 | 48.94 | 48.94 | 700,758 | -0.06(-0.13%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.97 | 49.01 | 1,380,734 | +0.06(+0.13%) |
Jan 15, 2020 | 48.96 | 48.97 | 48.94 | 48.94 | 1,729,077 | +0.05(+0.11%) |
Jan 14, 2020 | 48.87 | 48.91 | 48.85 | 48.89 | 743,706 | +0.03(+0.06%) |
Jan 13, 2020 | 48.84 | 48.86 | 48.83 | 48.86 | 1,157,893 | +0.03(+0.06%) |
Jan 10, 2020 | 48.84 | 48.85 | 48.83 | 48.84 | 1,198,508 | +0.01(+0.02%) |
Jan 09, 2020 | 48.81 | 48.84 | 48.79 | 48.83 | 1,057,496 | +0.02(+0.04%) |
Jan 08, 2020 | 48.84 | 48.84 | 48.78 | 48.81 | 1,045,064 | +0.00(+0.00%) |
Jan 07, 2020 | 48.78 | 48.81 | 48.77 | 48.81 | 743,570 | +0.06(+0.13%) |
Jan 06, 2020 | 48.76 | 48.76 | 48.71 | 48.75 | 993,175 | +0.02(+0.04%) |
Jan 03, 2020 | 48.66 | 48.73 | 48.65 | 48.73 | 1,097,170 | +0.17(+0.35%) |
Jan 02, 2020 | 48.55 | 48.56 | 48.52 | 48.55 | 803,860 | +0.05(+0.11%) |
Dec 31, 2019 | 48.51 | 48.55 | 48.49 | 48.50 | 1,090,657 | -0.04(-0.07%) |
Dec 30, 2019 | 48.53 | 48.56 | 48.50 | 48.54 | 2,359,308 | -0.01(-0.02%) |
Dec 27, 2019 | 48.51 | 48.57 | 48.51 | 48.55 | 681,991 | +0.04(+0.07%) |
Dec 26, 2019 | 48.47 | 48.53 | 48.46 | 48.51 | 711,543 | +0.01(+0.02%) |
Dec 24, 2019 | 48.49 | 48.51 | 48.46 | 48.50 | 1,149,936 | +0.02(+0.04%) |
Dec 23, 2019 | 48.47 | 48.49 | 48.46 | 48.48 | 1,197,670 | +0.03(+0.05%) |
Dec 20, 2019 | 48.44 | 48.47 | 48.40 | 48.46 | 1,319,623 | -0.03(-0.06%) |
Dec 19, 2019 | 48.46 | 48.50 | 48.38 | 48.48 | 1,477,124 | +0.00(+0.00%) |
Dec 18, 2019 | 48.48 | 48.49 | 48.44 | 48.48 | 1,232,242 | +0.00(+0.00%) |
Dec 17, 2019 | 48.47 | 48.49 | 48.42 | 48.48 | 1,092,604 | +0.03(+0.06%) |
Dec 16, 2019 | 48.46 | 48.46 | 48.41 | 48.46 | 834,673 | +0.00(+0.00%) |
Dec 13, 2019 | 48.44 | 48.48 | 48.37 | 48.46 | 724,620 | +0.12(+0.24%) |
Dec 12, 2019 | 48.53 | 48.53 | 48.32 | 48.34 | 874,517 | -0.12(-0.24%) |
Dec 11, 2019 | 48.46 | 48.49 | 48.42 | 48.46 | 690,181 | +0.07(+0.15%) |
Dec 10, 2019 | 48.42 | 48.43 | 48.38 | 48.38 | 628,554 | -0.01(-0.02%) |
Dec 09, 2019 | 48.42 | 48.42 | 48.34 | 48.39 | 598,423 | +0.05(+0.09%) |
Dec 06, 2019 | 48.37 | 48.40 | 48.32 | 48.35 | 790,093 | -0.03(-0.06%) |
Dec 05, 2019 | 48.38 | 48.41 | 48.33 | 48.37 | 988,346 | -0.01(-0.02%) |
Dec 04, 2019 | 48.42 | 48.42 | 48.32 | 48.38 | 952,146 | -0.04(-0.07%) |
Dec 03, 2019 | 48.39 | 48.44 | 48.33 | 48.42 | 1,697,210 | +0.14(+0.28%) |
Dec 02, 2019 | 48.37 | 48.37 | 48.25 | 48.28 | 912,878 | -0.07(-0.13%) |
Nov 29, 2019 | 48.39 | 48.39 | 48.34 | 48.35 | 1,352,622 | -0.02(-0.04%) |
Nov 27, 2019 | 48.37 | 48.37 | 48.33 | 48.37 | 1,756,370 | +0.03(+0.06%) |
Nov 26, 2019 | 48.37 | 48.37 | 48.32 | 48.34 | 838,939 | +0.02(+0.04%) |
Nov 25, 2019 | 48.30 | 48.33 | 48.29 | 48.32 | 728,993 | +0.05(+0.09%) |
Nov 22, 2019 | 48.30 | 48.30 | 48.27 | 48.28 | 491,167 | +0.01(+0.02%) |
Nov 21, 2019 | 48.22 | 48.27 | 48.21 | 48.27 | 578,442 | +0.01(+0.02%) |
Nov 20, 2019 | 48.28 | 48.30 | 48.25 | 48.26 | 716,430 | +0.06(+0.13%) |
Nov 19, 2019 | 48.18 | 48.20 | 48.16 | 48.20 | 981,142 | +0.04(+0.07%) |
Nov 18, 2019 | 48.19 | 48.19 | 48.12 | 48.16 | 1,546,882 | +0.00(+0.00%) |
Nov 15, 2019 | 48.15 | 48.17 | 48.13 | 48.16 | 503,687 | +0.04(+0.08%) |
Nov 14, 2019 | 48.15 | 48.18 | 48.11 | 48.12 | 1,247,100 | +0.03(+0.06%) |
Nov 13, 2019 | 48.07 | 48.14 | 48.03 | 48.10 | 1,051,381 | +0.09(+0.19%) |
Nov 12, 2019 | 47.98 | 48.02 | 47.98 | 48.01 | 494,664 | -0.03(-0.06%) |
Nov 11, 2019 | 48.04 | 48.04 | 48.00 | 48.03 | 466,478 | +0.03(+0.06%) |
Nov 08, 2019 | 48.03 | 48.06 | 47.94 | 48.01 | 1,238,500 | -0.03(-0.06%) |
Nov 07, 2019 | 48.11 | 48.11 | 48.01 | 48.03 | 772,270 | -0.14(-0.30%) |
Nov 06, 2019 | 48.22 | 48.22 | 48.17 | 48.18 | 957,355 | -0.01(-0.02%) |
Nov 05, 2019 | 48.20 | 48.21 | 48.15 | 48.19 | 1,177,626 | -0.05(-0.09%) |
Nov 04, 2019 | 48.29 | 48.29 | 48.23 | 48.23 | 773,670 | -0.06(-0.13%) |
Nov 01, 2019 | 48.32 | 48.32 | 48.25 | 48.30 | 937,351 | +0.02(+0.04%) |
Oct 31, 2019 | 48.28 | 48.32 | 48.24 | 48.28 | 1,303,529 | +0.09(+0.19%) |
Oct 30, 2019 | 48.13 | 48.19 | 48.11 | 48.19 | 596,740 | +0.07(+0.15%) |
Oct 29, 2019 | 48.15 | 48.15 | 48.10 | 48.11 | 475,008 | -0.01(-0.02%) |
Oct 28, 2019 | 48.15 | 48.15 | 48.09 | 48.12 | 952,059 | -0.03(-0.06%) |
Oct 25, 2019 | 48.16 | 48.17 | 48.11 | 48.15 | 442,035 | +0.01(+0.02%) |
Oct 24, 2019 | 48.11 | 48.16 | 48.11 | 48.14 | 569,646 | +0.00(+0.00%) |
Oct 23, 2019 | 48.17 | 48.19 | 48.14 | 48.14 | 664,097 | +0.02(+0.04%) |
Oct 22, 2019 | 48.16 | 48.16 | 48.12 | 48.12 | 421,084 | -0.05(-0.11%) |
Oct 21, 2019 | 48.19 | 48.19 | 48.14 | 48.18 | 540,865 | -0.03(-0.06%) |
Oct 18, 2019 | 48.24 | 48.25 | 48.20 | 48.20 | 752,747 | -0.03(-0.06%) |
Oct 17, 2019 | 48.25 | 48.27 | 48.19 | 48.23 | 421,855 | -0.07(-0.15%) |
Oct 16, 2019 | 48.33 | 48.33 | 48.28 | 48.30 | 1,122,857 | +0.02(+0.04%) |
Oct 15, 2019 | 48.39 | 48.39 | 48.28 | 48.28 | 379,794 | -0.12(-0.24%) |
Oct 14, 2019 | 48.39 | 48.43 | 48.33 | 48.40 | 310,484 | +0.05(+0.11%) |
Oct 11, 2019 | 48.39 | 48.39 | 48.29 | 48.35 | 573,801 | -0.11(-0.22%) |
Oct 10, 2019 | 48.50 | 48.50 | 48.44 | 48.46 | 429,758 | -0.04(-0.07%) |
Oct 09, 2019 | 48.52 | 48.53 | 48.48 | 48.49 | 397,313 | -0.03(-0.06%) |
Oct 08, 2019 | 48.45 | 48.52 | 48.43 | 48.52 | 456,724 | +0.14(+0.28%) |
Oct 07, 2019 | 48.39 | 48.43 | 48.37 | 48.38 | 437,915 | -0.05(-0.09%) |
Oct 04, 2019 | 48.41 | 48.44 | 48.38 | 48.43 | 443,922 | +0.01(+0.02%) |
Oct 03, 2019 | 48.35 | 48.44 | 48.32 | 48.42 | 458,055 | +0.14(+0.28%) |
Oct 02, 2019 | 48.25 | 48.31 | 48.24 | 48.28 | 466,697 | +0.06(+0.13%) |
Oct 01, 2019 | 48.10 | 48.24 | 48.08 | 48.22 | 882,149 | +0.01(+0.02%) |
Sep 30, 2019 | 48.19 | 48.21 | 48.14 | 48.21 | 490,883 | +0.03(+0.06%) |
Sep 27, 2019 | 48.18 | 48.20 | 48.16 | 48.19 | 310,292 | +0.00(+0.00%) |
Sep 26, 2019 | 48.19 | 48.20 | 48.12 | 48.19 | 367,954 | +0.01(+0.02%) |
Sep 25, 2019 | 48.25 | 48.27 | 48.12 | 48.18 | 528,057 | -0.08(-0.17%) |
Sep 24, 2019 | 48.24 | 48.27 | 48.19 | 48.26 | 500,597 | +0.07(+0.15%) |
Sep 23, 2019 | 48.19 | 48.21 | 48.16 | 48.19 | 787,486 | +0.04(+0.09%) |
Sep 20, 2019 | 48.06 | 48.15 | 48.01 | 48.14 | 645,052 | +0.11(+0.22%) |
Sep 19, 2019 | 48.02 | 48.05 | 48.00 | 48.03 | 870,147 | +0.07(+0.15%) |
Sep 18, 2019 | 47.92 | 47.99 | 47.90 | 47.96 | 544,591 | +0.11(+0.23%) |
Sep 17, 2019 | 47.87 | 47.91 | 47.85 | 47.85 | 473,319 | -0.02(-0.04%) |
Sep 16, 2019 | 47.91 | 47.93 | 47.83 | 47.87 | 433,048 | -0.03(-0.06%) |
Sep 13, 2019 | 48.01 | 48.01 | 47.88 | 47.90 | 528,831 | -0.19(-0.39%) |
Sep 12, 2019 | 48.11 | 48.15 | 48.03 | 48.09 | 519,891 | -0.03(-0.06%) |
Sep 11, 2019 | 48.19 | 48.19 | 48.11 | 48.11 | 593,522 | -0.14(-0.30%) |
Sep 10, 2019 | 48.28 | 48.30 | 48.21 | 48.26 | 802,843 | -0.04(-0.09%) |
Sep 09, 2019 | 48.34 | 48.34 | 48.28 | 48.30 | 597,104 | -0.13(-0.28%) |
Sep 06, 2019 | 48.47 | 48.47 | 48.41 | 48.44 | 486,458 | -0.03(-0.06%) |
Sep 05, 2019 | 48.52 | 48.52 | 48.39 | 48.46 | 668,917 | -0.13(-0.26%) |
Sep 04, 2019 | 48.57 | 48.60 | 48.55 | 48.59 | 505,232 | +0.00(+0.00%) |
Sep 03, 2019 | 48.54 | 48.61 | 48.53 | 48.59 | 587,186 | +0.01(+0.02%) |
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,875 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.52 | 48.57 | 427,158 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,381 | +0.04(+0.07%) |
Aug 27, 2019 | 48.52 | 48.52 | 48.49 | 48.52 | 377,266 | +0.04(+0.09%) |
Aug 26, 2019 | 48.52 | 48.52 | 48.44 | 48.48 | 503,598 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,518 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.47 | 48.43 | 48.45 | 322,546 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,239 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.52 | 503,661 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,982 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,089 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,768 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,477 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,333 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.43 | 48.35 | 48.43 | 515,373 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,598 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,674 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,756 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,036 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,976 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 47.99 | 421,089 | +0.06(+0.13%) |
Aug 01, 2019 | 47.85 | 47.99 | 47.85 | 47.93 | 801,889 | +0.09(+0.18%) |
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,220 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,446 | +0.04(+0.07%) |
Jul 29, 2019 | 47.77 | 47.78 | 47.75 | 47.76 | 444,001 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,861 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,994 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,237 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,698 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,633 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,802 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,114 | +0.06(+0.13%) |
Jul 17, 2019 | 47.60 | 47.67 | 47.60 | 47.63 | 990,196 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.60 | 47.56 | 47.60 | 500,729 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.60 | 47.57 | 47.60 | 422,102 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,966 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,405 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,514 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,994 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.51 | 47.47 | 47.49 | 490,314 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,601 | -0.07(-0.15%) |
Jul 03, 2019 | 47.51 | 47.53 | 47.49 | 47.52 | 286,045 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,706 | +0.08(+0.17%) |
Jul 01, 2019 | 47.43 | 47.45 | 47.40 | 47.42 | 803,413 | -0.02(-0.05%) |
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,504 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.40 | 47.43 | 339,393 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,657 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,688 | +0.00(+0.00%) |
Jun 24, 2019 | 47.40 | 47.44 | 47.38 | 47.40 | 904,931 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,904 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,136 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,302 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,682 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,375 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.23 | 47.29 | 402,273 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,440 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,255 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,094 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,866 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,624 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,998 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,751 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,788 | -0.03(-0.06%) |