Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.18 | 44.21 | 43.65 | 44.13 | 153,620 | -0.14(-0.32%) |
May 28, 2020 | 44.44 | 44.71 | 44.26 | 44.27 | 83,196 | +0.32(+0.72%) |
May 27, 2020 | 43.92 | 43.96 | 43.43 | 43.96 | 105,428 | +0.51(+1.18%) |
May 26, 2020 | 43.49 | 43.62 | 43.36 | 43.44 | 121,334 | +1.26(+2.99%) |
May 22, 2020 | 42.04 | 42.18 | 41.88 | 42.18 | 133,311 | -0.11(-0.25%) |
May 21, 2020 | 42.58 | 42.67 | 42.08 | 42.29 | 112,264 | -0.38(-0.89%) |
May 20, 2020 | 42.63 | 42.89 | 42.55 | 42.67 | 144,644 | +0.79(+1.89%) |
May 19, 2020 | 42.13 | 42.28 | 41.85 | 41.88 | 122,725 | -0.50(-1.19%) |
May 18, 2020 | 41.79 | 42.47 | 41.73 | 42.38 | 146,462 | +1.62(+3.98%) |
May 15, 2020 | 40.59 | 40.89 | 40.51 | 40.76 | 166,781 | +0.04(+0.09%) |
May 14, 2020 | 40.16 | 40.74 | 39.88 | 40.72 | 238,224 | -0.35(-0.86%) |
May 13, 2020 | 41.70 | 41.70 | 40.85 | 41.07 | 124,557 | -0.40(-0.96%) |
May 12, 2020 | 42.11 | 42.17 | 41.44 | 41.47 | 141,009 | -0.56(-1.32%) |
May 11, 2020 | 41.83 | 42.13 | 41.70 | 42.02 | 289,212 | -0.02(-0.04%) |
May 08, 2020 | 41.89 | 42.05 | 41.80 | 42.04 | 100,182 | +0.67(+1.62%) |
May 07, 2020 | 41.34 | 41.55 | 41.20 | 41.37 | 195,525 | +0.68(+1.67%) |
May 06, 2020 | 41.25 | 41.30 | 40.69 | 40.69 | 310,374 | -0.31(-0.75%) |
May 05, 2020 | 41.17 | 41.35 | 40.89 | 41.00 | 209,131 | +0.11(+0.26%) |
May 04, 2020 | 40.55 | 40.90 | 40.39 | 40.90 | 182,750 | +0.05(+0.13%) |
May 01, 2020 | 41.07 | 41.15 | 40.72 | 40.84 | 353,757 | -0.97(-2.32%) |
Apr 30, 2020 | 42.04 | 42.08 | 41.54 | 41.81 | 1,048,734 | -0.84(-1.96%) |
Apr 29, 2020 | 42.39 | 42.76 | 42.30 | 42.65 | 163,398 | +1.14(+2.74%) |
Apr 28, 2020 | 41.95 | 41.98 | 41.49 | 41.51 | 156,178 | +0.38(+0.92%) |
Apr 27, 2020 | 40.88 | 41.19 | 40.81 | 41.13 | 143,139 | +0.53(+1.30%) |
Apr 24, 2020 | 40.47 | 40.66 | 40.19 | 40.61 | 205,129 | +0.46(+1.14%) |
Apr 23, 2020 | 40.34 | 40.87 | 40.04 | 40.15 | 172,657 | -0.01(-0.02%) |
Apr 22, 2020 | 40.24 | 40.34 | 40.01 | 40.16 | 192,632 | +0.71(+1.79%) |
Apr 21, 2020 | 39.73 | 40.09 | 39.40 | 39.45 | 328,996 | -0.93(-2.31%) |
Apr 20, 2020 | 40.40 | 40.96 | 40.24 | 40.39 | 617,402 | -0.51(-1.24%) |
Apr 17, 2020 | 40.75 | 40.92 | 40.43 | 40.89 | 477,538 | +1.07(+2.69%) |
Apr 16, 2020 | 40.00 | 40.00 | 39.43 | 39.82 | 1,428,574 | +0.03(+0.07%) |
Apr 15, 2020 | 39.80 | 40.02 | 39.58 | 39.80 | 645,705 | -1.31(-3.19%) |
Apr 14, 2020 | 41.04 | 41.31 | 40.85 | 41.11 | 284,091 | +0.78(+1.92%) |
Apr 13, 2020 | 40.62 | 40.62 | 40.03 | 40.33 | 393,996 | -0.39(-0.95%) |
Apr 09, 2020 | 40.42 | 40.87 | 40.31 | 40.72 | 316,543 | +0.86(+2.17%) |
Apr 08, 2020 | 39.57 | 39.94 | 39.22 | 39.86 | 287,490 | +0.41(+1.03%) |
Apr 07, 2020 | 40.46 | 40.69 | 39.29 | 39.45 | 430,698 | +0.32(+0.81%) |
Apr 06, 2020 | 38.52 | 39.28 | 38.42 | 39.13 | 363,441 | +1.89(+5.09%) |
Apr 03, 2020 | 37.46 | 37.59 | 36.95 | 37.24 | 1,012,486 | -0.71(-1.86%) |
Apr 02, 2020 | 37.41 | 38.17 | 37.24 | 37.94 | 276,779 | +0.67(+1.80%) |
Apr 01, 2020 | 37.81 | 38.19 | 37.27 | 37.27 | 674,449 | -1.78(-4.56%) |
Mar 31, 2020 | 38.77 | 39.47 | 38.62 | 39.05 | 886,204 | -0.08(-0.20%) |
Mar 30, 2020 | 38.61 | 39.30 | 38.35 | 39.13 | 1,809,589 | +0.66(+1.72%) |
Mar 27, 2020 | 38.25 | 39.16 | 37.94 | 38.47 | 341,958 | -1.19(-3.00%) |
Mar 26, 2020 | 38.35 | 39.66 | 38.31 | 39.66 | 475,451 | +1.65(+4.34%) |
Mar 25, 2020 | 37.21 | 38.83 | 36.67 | 38.01 | 1,278,455 | +1.28(+3.47%) |
Mar 24, 2020 | 36.19 | 37.63 | 35.85 | 36.74 | 1,396,840 | +2.81(+8.30%) |
Mar 23, 2020 | 34.39 | 34.82 | 33.58 | 33.92 | 1,900,040 | -0.38(-1.10%) |
Mar 20, 2020 | 35.49 | 35.97 | 34.19 | 34.30 | 3,036,097 | -0.42(-1.22%) |
Mar 19, 2020 | 34.11 | 35.58 | 33.77 | 34.73 | 2,536,697 | +0.38(+1.10%) |
Mar 18, 2020 | 34.20 | 35.11 | 33.22 | 34.35 | 2,499,279 | -1.99(-5.48%) |
Mar 17, 2020 | 35.41 | 36.55 | 34.63 | 36.34 | 873,046 | +1.44(+4.12%) |
Mar 16, 2020 | 34.26 | 36.24 | 33.23 | 34.90 | 1,802,985 | -4.02(-10.33%) |
Mar 13, 2020 | 39.04 | 39.26 | 36.40 | 38.92 | 3,687,224 | +2.26(+6.15%) |
Mar 12, 2020 | 38.28 | 38.43 | 36.37 | 36.67 | 2,037,625 | -4.75(-11.47%) |
Mar 11, 2020 | 42.31 | 42.49 | 41.05 | 41.42 | 1,792,023 | -2.17(-4.97%) |
Mar 10, 2020 | 43.53 | 43.59 | 42.08 | 43.59 | 2,803,503 | +1.65(+3.93%) |
Mar 09, 2020 | 42.68 | 43.22 | 41.80 | 41.94 | 673,937 | -3.83(-8.36%) |
Mar 06, 2020 | 45.68 | 45.93 | 45.30 | 45.76 | 259,928 | -0.72(-1.55%) |
Mar 05, 2020 | 46.66 | 46.93 | 46.26 | 46.48 | 149,469 | -1.27(-2.66%) |
Mar 04, 2020 | 47.20 | 47.75 | 46.84 | 47.75 | 254,832 | +1.39(+3.00%) |
Mar 03, 2020 | 47.22 | 47.49 | 46.09 | 46.36 | 254,772 | -0.48(-1.02%) |
Mar 02, 2020 | 46.12 | 46.91 | 45.77 | 46.84 | 258,846 | +0.65(+1.41%) |
Feb 28, 2020 | 45.41 | 46.33 | 45.03 | 46.19 | 1,187,663 | -0.25(-0.53%) |
Feb 27, 2020 | 47.15 | 47.57 | 46.43 | 46.43 | 215,176 | -1.51(-3.14%) |
Feb 26, 2020 | 48.26 | 48.59 | 47.92 | 47.94 | 140,067 | -0.04(-0.07%) |
Feb 25, 2020 | 48.95 | 48.95 | 47.82 | 47.97 | 712,167 | -0.83(-1.70%) |
Feb 24, 2020 | 48.76 | 49.07 | 48.71 | 48.80 | 144,048 | -1.84(-3.63%) |
Feb 21, 2020 | 50.74 | 50.77 | 50.56 | 50.64 | 66,372 | -0.27(-0.53%) |
Feb 20, 2020 | 50.99 | 51.10 | 50.65 | 50.91 | 63,526 | -0.36(-0.70%) |
Feb 19, 2020 | 51.16 | 51.27 | 51.14 | 51.27 | 935,072 | +0.33(+0.64%) |
Feb 18, 2020 | 50.94 | 51.05 | 50.86 | 50.94 | 43,663 | -0.36(-0.70%) |
Feb 14, 2020 | 51.33 | 51.36 | 51.17 | 51.31 | 65,804 | +0.01(+0.02%) |
Feb 13, 2020 | 51.23 | 51.46 | 51.20 | 51.30 | 98,927 | -0.35(-0.68%) |
Feb 12, 2020 | 51.69 | 51.72 | 51.57 | 51.65 | 89,193 | +0.12(+0.24%) |
Feb 11, 2020 | 51.48 | 51.59 | 51.41 | 51.53 | 69,613 | +0.33(+0.64%) |
Feb 10, 2020 | 50.96 | 51.20 | 50.96 | 51.20 | 82,488 | +0.19(+0.38%) |
Feb 07, 2020 | 51.18 | 51.21 | 51.01 | 51.01 | 51,055 | -0.48(-0.93%) |
Feb 06, 2020 | 51.51 | 51.51 | 51.42 | 51.49 | 42,994 | +0.12(+0.23%) |
Feb 05, 2020 | 51.35 | 51.39 | 51.19 | 51.37 | 118,340 | +0.48(+0.95%) |
Feb 04, 2020 | 50.83 | 50.95 | 50.78 | 50.88 | 2,185,080 | +0.81(+1.62%) |
Feb 03, 2020 | 50.08 | 50.28 | 50.05 | 50.07 | 55,807 | +0.04(+0.09%) |
Jan 31, 2020 | 50.37 | 50.37 | 49.83 | 50.03 | 116,633 | -0.81(-1.59%) |
Jan 30, 2020 | 50.48 | 50.84 | 50.35 | 50.84 | 55,618 | +0.00(+0.00%) |
Jan 29, 2020 | 50.94 | 51.03 | 50.81 | 50.84 | 65,423 | -0.02(-0.03%) |
Jan 28, 2020 | 50.60 | 50.92 | 50.55 | 50.86 | 34,334 | +0.40(+0.79%) |
Jan 27, 2020 | 50.42 | 50.64 | 50.25 | 50.46 | 122,809 | -0.94(-1.83%) |
Jan 24, 2020 | 51.79 | 51.79 | 51.26 | 51.40 | 133,538 | -0.18(-0.34%) |
Jan 23, 2020 | 51.64 | 51.64 | 51.26 | 51.58 | 128,256 | -0.11(-0.22%) |
Jan 22, 2020 | 51.85 | 51.85 | 51.66 | 51.69 | 107,191 | +0.04(+0.09%) |
Jan 21, 2020 | 51.79 | 51.91 | 51.43 | 51.65 | 2,146,940 | -0.36(-0.69%) |
Jan 17, 2020 | 51.94 | 52.01 | 51.83 | 52.01 | 92,013 | +0.22(+0.43%) |
Jan 16, 2020 | 51.69 | 51.81 | 51.53 | 51.79 | 76,054 | +0.15(+0.29%) |
Jan 15, 2020 | 51.56 | 51.69 | 51.54 | 51.64 | 146,863 | +0.13(+0.26%) |
Jan 14, 2020 | 51.45 | 51.67 | 51.43 | 51.51 | 100,843 | -0.05(-0.10%) |
Jan 13, 2020 | 51.36 | 51.56 | 51.26 | 51.56 | 55,664 | +0.26(+0.50%) |
Jan 10, 2020 | 51.46 | 51.50 | 51.24 | 51.31 | 115,271 | -0.24(-0.46%) |
Jan 09, 2020 | 51.39 | 51.54 | 51.33 | 51.54 | 88,536 | +0.19(+0.38%) |
Jan 08, 2020 | 51.16 | 51.47 | 51.16 | 51.35 | 73,322 | +0.16(+0.31%) |
Jan 07, 2020 | 51.30 | 51.37 | 51.17 | 51.19 | 109,444 | -0.15(-0.29%) |
Jan 06, 2020 | 51.11 | 51.39 | 51.11 | 51.34 | 193,936 | +0.13(+0.26%) |
Jan 03, 2020 | 51.09 | 51.42 | 51.09 | 51.21 | 126,163 | -0.45(-0.87%) |
Jan 02, 2020 | 51.69 | 51.73 | 51.48 | 51.66 | 208,276 | +0.39(+0.76%) |
Dec 31, 2019 | 51.16 | 51.34 | 51.04 | 51.27 | 229,295 | +0.18(+0.34%) |
Dec 30, 2019 | 51.44 | 51.47 | 51.07 | 51.09 | 48,346 | -0.26(-0.50%) |
Dec 27, 2019 | 51.51 | 51.51 | 51.34 | 51.35 | 84,184 | +0.06(+0.12%) |
Dec 26, 2019 | 51.13 | 51.29 | 51.12 | 51.29 | 51,369 | +0.36(+0.71%) |
Dec 24, 2019 | 51.05 | 51.07 | 50.93 | 50.93 | 21,216 | -0.19(-0.36%) |
Dec 23, 2019 | 51.00 | 51.11 | 50.95 | 51.11 | 161,073 | +0.23(+0.45%) |
Dec 20, 2019 | 51.06 | 51.12 | 50.88 | 50.88 | 2,367,043 | -0.12(-0.24%) |
Dec 19, 2019 | 50.90 | 51.01 | 50.86 | 51.01 | 37,825 | +0.07(+0.14%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.89 | 50.94 | 159,406 | -0.11(-0.22%) |
Dec 17, 2019 | 51.08 | 51.16 | 51.03 | 51.05 | 46,563 | -0.30(-0.58%) |
Dec 16, 2019 | 51.25 | 51.37 | 51.09 | 51.35 | 129,237 | +0.58(+1.14%) |
Dec 13, 2019 | 50.70 | 50.97 | 50.59 | 50.77 | 73,813 | +0.30(+0.60%) |
Dec 12, 2019 | 50.10 | 50.49 | 50.07 | 50.47 | 75,836 | +0.30(+0.59%) |
Dec 11, 2019 | 49.90 | 50.19 | 49.90 | 50.18 | 66,393 | +0.30(+0.61%) |
Dec 10, 2019 | 49.83 | 50.00 | 49.73 | 49.87 | 90,894 | -0.03(-0.05%) |
Dec 09, 2019 | 50.02 | 50.10 | 49.85 | 49.90 | 143,091 | -0.12(-0.24%) |
Dec 06, 2019 | 50.06 | 50.13 | 50.02 | 50.02 | 87,380 | +0.30(+0.61%) |
Dec 05, 2019 | 49.82 | 49.82 | 49.63 | 49.72 | 70,697 | -0.08(-0.16%) |
Dec 04, 2019 | 49.62 | 49.79 | 49.62 | 49.79 | 70,488 | +0.50(+1.02%) |
Dec 03, 2019 | 49.06 | 49.31 | 48.95 | 49.29 | 76,493 | -0.16(-0.32%) |
Dec 02, 2019 | 49.70 | 49.70 | 49.28 | 49.45 | 75,091 | -0.30(-0.61%) |
Nov 29, 2019 | 49.77 | 49.84 | 49.72 | 49.75 | 30,813 | -0.29(-0.57%) |
Nov 27, 2019 | 49.97 | 50.06 | 49.94 | 50.04 | 24,144 | +0.10(+0.21%) |
Nov 26, 2019 | 49.85 | 49.95 | 49.84 | 49.93 | 1,430,757 | +0.01(+0.02%) |
Nov 25, 2019 | 49.78 | 49.92 | 49.77 | 49.92 | 29,765 | +0.39(+0.79%) |
Nov 22, 2019 | 49.63 | 49.71 | 49.46 | 49.53 | 1,585,729 | +0.03(+0.05%) |
Nov 21, 2019 | 49.50 | 49.56 | 49.39 | 49.51 | 29,499 | -0.02(-0.04%) |
Nov 20, 2019 | 49.57 | 49.68 | 49.40 | 49.52 | 79,875 | -0.29(-0.58%) |
Nov 19, 2019 | 50.01 | 50.01 | 49.73 | 49.81 | 64,460 | -0.02(-0.05%) |
Nov 18, 2019 | 49.74 | 49.93 | 49.70 | 49.84 | 39,547 | +0.01(+0.02%) |
Nov 15, 2019 | 49.65 | 49.83 | 49.65 | 49.83 | 22,420 | +0.30(+0.60%) |
Nov 14, 2019 | 49.41 | 49.54 | 49.34 | 49.53 | 137,936 | -0.14(-0.28%) |
Nov 13, 2019 | 49.43 | 49.67 | 49.40 | 49.67 | 149,957 | -0.09(-0.17%) |
Nov 12, 2019 | 49.75 | 49.89 | 49.69 | 49.76 | 76,060 | +0.01(+0.02%) |
Nov 11, 2019 | 49.58 | 49.78 | 49.58 | 49.75 | 25,649 | -0.02(-0.05%) |
Nov 08, 2019 | 49.69 | 49.78 | 49.65 | 49.77 | 42,770 | -0.12(-0.23%) |
Nov 07, 2019 | 49.91 | 49.98 | 49.85 | 49.89 | 59,610 | +0.15(+0.30%) |
Nov 06, 2019 | 49.68 | 49.75 | 49.60 | 49.74 | 46,271 | +0.05(+0.11%) |
Nov 05, 2019 | 49.70 | 49.82 | 49.58 | 49.69 | 61,322 | -0.04(-0.07%) |
Nov 04, 2019 | 49.83 | 49.85 | 49.65 | 49.72 | 167,708 | +0.23(+0.46%) |
Nov 01, 2019 | 49.38 | 49.51 | 49.37 | 49.50 | 91,979 | +0.14(+0.28%) |
Oct 31, 2019 | 49.10 | 49.36 | 48.83 | 49.36 | 4,525,159 | +0.14(+0.28%) |
Oct 30, 2019 | 48.98 | 49.22 | 48.84 | 49.22 | 34,377 | +0.19(+0.39%) |
Oct 29, 2019 | 48.86 | 49.05 | 48.86 | 49.03 | 33,983 | -0.03(-0.05%) |
Oct 28, 2019 | 48.94 | 49.06 | 48.94 | 49.05 | 39,488 | +0.19(+0.39%) |
Oct 25, 2019 | 48.66 | 48.87 | 48.65 | 48.86 | 197,066 | +0.04(+0.09%) |
Oct 24, 2019 | 48.87 | 48.98 | 48.72 | 48.82 | 27,834 | +0.09(+0.18%) |
Oct 23, 2019 | 48.52 | 48.73 | 48.52 | 48.73 | 60,299 | +0.28(+0.57%) |
Oct 22, 2019 | 48.62 | 48.76 | 48.45 | 48.45 | 69,770 | -0.18(-0.38%) |
Oct 21, 2019 | 48.65 | 48.67 | 48.56 | 48.64 | 23,208 | +0.28(+0.58%) |
Oct 18, 2019 | 48.30 | 48.41 | 48.12 | 48.36 | 22,535 | -0.02(-0.04%) |
Oct 17, 2019 | 48.45 | 48.49 | 48.23 | 48.38 | 47,402 | +0.12(+0.25%) |
Oct 16, 2019 | 48.15 | 48.30 | 48.12 | 48.25 | 31,979 | +0.10(+0.22%) |
Oct 15, 2019 | 47.84 | 48.31 | 47.80 | 48.15 | 294,875 | +0.50(+1.05%) |
Oct 14, 2019 | 47.64 | 47.73 | 47.58 | 47.65 | 37,055 | -0.15(-0.32%) |
Oct 11, 2019 | 47.73 | 48.03 | 47.72 | 47.80 | 93,819 | +0.76(+1.61%) |
Oct 10, 2019 | 46.70 | 47.08 | 46.70 | 47.04 | 301,427 | +0.30(+0.65%) |
Oct 09, 2019 | 46.68 | 46.82 | 46.59 | 46.74 | 44,009 | +0.38(+0.83%) |
Oct 08, 2019 | 46.59 | 46.60 | 46.36 | 46.36 | 33,167 | -0.54(-1.15%) |
Oct 07, 2019 | 46.84 | 47.14 | 46.83 | 46.90 | 21,479 | -0.01(-0.03%) |
Oct 04, 2019 | 46.58 | 46.91 | 46.55 | 46.91 | 27,248 | +0.39(+0.84%) |
Oct 03, 2019 | 46.28 | 46.52 | 46.04 | 46.52 | 47,113 | +0.23(+0.49%) |
Oct 02, 2019 | 46.60 | 46.71 | 46.11 | 46.30 | 74,661 | -0.82(-1.74%) |
Oct 01, 2019 | 47.43 | 47.47 | 47.05 | 47.12 | 37,659 | -0.39(-0.81%) |
Sep 30, 2019 | 47.44 | 47.63 | 47.43 | 47.51 | 58,396 | +0.03(+0.05%) |
Sep 27, 2019 | 47.60 | 47.67 | 47.31 | 47.48 | 101,407 | -0.15(-0.31%) |
Sep 26, 2019 | 47.68 | 47.68 | 47.49 | 47.63 | 132,601 | +0.22(+0.46%) |
Sep 25, 2019 | 47.30 | 47.48 | 47.14 | 47.41 | 70,350 | -0.17(-0.35%) |
Sep 24, 2019 | 47.86 | 47.89 | 47.54 | 47.58 | 365,364 | -0.13(-0.27%) |
Sep 23, 2019 | 47.61 | 47.74 | 47.57 | 47.71 | 51,673 | -0.16(-0.33%) |
Sep 20, 2019 | 48.00 | 48.03 | 47.85 | 47.87 | 22,190 | -0.06(-0.12%) |
Sep 19, 2019 | 48.03 | 48.06 | 47.92 | 47.92 | 88,374 | +0.18(+0.39%) |
Sep 18, 2019 | 47.76 | 47.84 | 47.56 | 47.74 | 70,310 | -0.17(-0.36%) |
Sep 17, 2019 | 47.63 | 47.91 | 47.57 | 47.91 | 36,443 | +0.21(+0.43%) |
Sep 16, 2019 | 47.82 | 47.82 | 47.68 | 47.71 | 73,589 | -0.28(-0.57%) |
Sep 13, 2019 | 48.02 | 48.14 | 47.98 | 47.98 | 24,374 | +0.23(+0.47%) |
Sep 12, 2019 | 47.59 | 47.87 | 47.49 | 47.76 | 45,179 | +0.24(+0.51%) |
Sep 11, 2019 | 47.39 | 47.54 | 47.39 | 47.52 | 74,313 | +0.30(+0.63%) |
Sep 10, 2019 | 47.11 | 47.30 | 47.00 | 47.22 | 52,845 | +0.03(+0.06%) |
Sep 09, 2019 | 47.22 | 47.22 | 47.11 | 47.19 | 40,897 | +0.14(+0.30%) |
Sep 06, 2019 | 47.05 | 47.21 | 47.05 | 47.05 | 57,257 | +0.15(+0.32%) |
Sep 05, 2019 | 47.00 | 47.07 | 46.88 | 46.91 | 61,697 | +0.24(+0.52%) |
Sep 04, 2019 | 46.51 | 46.66 | 46.38 | 46.66 | 25,134 | +0.59(+1.28%) |
Sep 03, 2019 | 45.90 | 46.07 | 45.70 | 46.07 | 61,626 | -0.14(-0.30%) |
Aug 30, 2019 | 46.31 | 46.31 | 45.98 | 46.21 | 124,862 | +0.20(+0.43%) |
Aug 29, 2019 | 46.03 | 46.06 | 45.90 | 46.01 | 43,039 | +0.39(+0.86%) |
Aug 28, 2019 | 45.36 | 45.72 | 45.30 | 45.62 | 71,575 | +0.03(+0.08%) |
Aug 27, 2019 | 45.78 | 45.79 | 45.56 | 45.58 | 39,061 | +0.01(+0.02%) |
Aug 26, 2019 | 45.66 | 45.67 | 45.44 | 45.58 | 80,839 | +0.38(+0.85%) |
Aug 23, 2019 | 45.60 | 45.94 | 45.19 | 45.19 | 56,222 | -0.61(-1.33%) |
Aug 22, 2019 | 45.86 | 45.93 | 45.64 | 45.80 | 93,669 | -0.13(-0.28%) |
Aug 21, 2019 | 46.04 | 46.04 | 45.86 | 45.93 | 77,755 | +0.37(+0.80%) |
Aug 20, 2019 | 45.71 | 45.71 | 45.51 | 45.57 | 80,716 | -0.16(-0.34%) |
Aug 19, 2019 | 45.83 | 45.84 | 45.71 | 45.72 | 43,240 | +0.32(+0.71%) |
Aug 16, 2019 | 45.18 | 45.48 | 45.14 | 45.40 | 233,168 | +0.53(+1.18%) |
Aug 15, 2019 | 44.91 | 45.01 | 44.71 | 44.87 | 62,218 | -0.00(-0.00%) |
Aug 14, 2019 | 45.22 | 45.32 | 44.81 | 44.87 | 90,106 | -1.14(-2.47%) |
Aug 13, 2019 | 45.55 | 46.08 | 45.48 | 46.01 | 46,214 | +0.43(+0.95%) |
Aug 12, 2019 | 45.78 | 45.87 | 45.54 | 45.58 | 36,130 | -0.41(-0.89%) |
Aug 09, 2019 | 46.12 | 46.17 | 45.91 | 45.98 | 39,091 | -0.31(-0.68%) |
Aug 08, 2019 | 46.07 | 46.39 | 45.96 | 46.30 | 109,081 | +0.44(+0.97%) |
Aug 07, 2019 | 45.48 | 45.91 | 45.31 | 45.85 | 109,774 | +0.22(+0.48%) |
Aug 06, 2019 | 45.61 | 45.72 | 45.26 | 45.64 | 2,086,627 | +0.43(+0.94%) |
Aug 05, 2019 | 45.78 | 45.86 | 45.10 | 45.21 | 66,000 | -1.17(-2.52%) |
Aug 02, 2019 | 46.59 | 46.68 | 46.22 | 46.38 | 37,481 | -0.36(-0.77%) |
Aug 01, 2019 | 46.94 | 47.34 | 46.66 | 46.74 | 33,550 | -0.06(-0.13%) |
Jul 31, 2019 | 47.26 | 47.31 | 46.76 | 46.80 | 102,891 | -0.41(-0.87%) |
Jul 30, 2019 | 47.21 | 47.25 | 47.12 | 47.21 | 49,447 | -0.55(-1.15%) |
Jul 29, 2019 | 47.84 | 47.84 | 47.65 | 47.76 | 41,809 | +0.09(+0.18%) |
Jul 26, 2019 | 47.73 | 47.75 | 47.65 | 47.67 | 32,192 | +0.11(+0.24%) |
Jul 25, 2019 | 47.95 | 47.95 | 47.52 | 47.56 | 23,631 | -0.43(-0.89%) |
Jul 24, 2019 | 47.90 | 48.02 | 47.90 | 47.98 | 44,357 | +0.04(+0.09%) |
Jul 23, 2019 | 47.98 | 47.98 | 47.85 | 47.94 | 32,238 | +0.21(+0.44%) |
Jul 22, 2019 | 47.75 | 47.78 | 47.65 | 47.73 | 42,923 | +0.10(+0.20%) |
Jul 19, 2019 | 47.78 | 47.83 | 47.64 | 47.64 | 77,492 | -0.16(-0.33%) |
Jul 18, 2019 | 47.49 | 47.79 | 47.43 | 47.79 | 35,549 | +0.12(+0.26%) |
Jul 17, 2019 | 47.85 | 47.85 | 47.64 | 47.67 | 32,059 | -0.07(-0.15%) |
Jul 16, 2019 | 47.84 | 47.86 | 47.67 | 47.74 | 52,842 | -0.19(-0.40%) |
Jul 15, 2019 | 47.95 | 47.97 | 47.85 | 47.93 | 25,887 | +0.11(+0.24%) |
Jul 12, 2019 | 47.81 | 47.82 | 47.69 | 47.82 | 109,685 | -0.01(-0.02%) |
Jul 11, 2019 | 47.93 | 47.95 | 47.70 | 47.83 | 70,296 | +0.02(+0.04%) |
Jul 10, 2019 | 47.83 | 47.97 | 47.72 | 47.81 | 35,814 | +0.19(+0.40%) |
Jul 09, 2019 | 47.54 | 47.66 | 47.52 | 47.62 | 30,242 | -0.23(-0.49%) |
Jul 08, 2019 | 47.90 | 47.91 | 47.79 | 47.85 | 35,474 | -0.22(-0.45%) |
Jul 05, 2019 | 48.09 | 48.12 | 47.86 | 48.07 | 19,200 | -0.36(-0.75%) |
Jul 03, 2019 | 48.41 | 48.46 | 48.35 | 48.44 | 55,187 | +0.32(+0.67%) |
Jul 02, 2019 | 48.06 | 48.13 | 48.02 | 48.12 | 58,614 | +0.13(+0.27%) |
Jul 01, 2019 | 48.20 | 48.20 | 47.86 | 47.98 | 37,271 | +0.31(+0.66%) |
Jun 28, 2019 | 47.70 | 47.77 | 47.64 | 47.67 | 39,896 | +0.20(+0.42%) |
Jun 27, 2019 | 47.47 | 47.52 | 47.41 | 47.47 | 44,351 | +0.10(+0.20%) |
Jun 26, 2019 | 47.41 | 47.57 | 47.35 | 47.38 | 39,101 | +0.10(+0.22%) |
Jun 25, 2019 | 47.64 | 47.65 | 47.27 | 47.27 | 51,579 | -0.32(-0.68%) |
Jun 24, 2019 | 47.60 | 47.69 | 47.55 | 47.59 | 24,960 | +0.13(+0.27%) |
Jun 21, 2019 | 47.46 | 47.58 | 47.44 | 47.46 | 11,957 | -0.24(-0.51%) |
Jun 20, 2019 | 47.78 | 47.79 | 47.53 | 47.71 | 26,037 | +0.46(+0.98%) |
Jun 19, 2019 | 47.04 | 47.28 | 47.01 | 47.25 | 172,889 | +0.31(+0.67%) |
Jun 18, 2019 | 46.71 | 46.94 | 46.69 | 46.93 | 21,316 | +0.61(+1.32%) |
Jun 17, 2019 | 46.36 | 46.42 | 46.30 | 46.32 | 31,953 | +0.02(+0.05%) |
Jun 14, 2019 | 46.38 | 46.38 | 46.27 | 46.30 | 15,015 | -0.26(-0.57%) |
Jun 13, 2019 | 46.72 | 46.72 | 46.53 | 46.56 | 19,988 | +0.03(+0.06%) |
Jun 12, 2019 | 46.77 | 46.81 | 46.53 | 46.53 | 25,966 | -0.37(-0.78%) |
Jun 11, 2019 | 47.05 | 47.06 | 46.86 | 46.90 | 46,647 | +0.21(+0.46%) |
Jun 10, 2019 | 46.73 | 46.81 | 46.66 | 46.69 | 37,449 | +0.15(+0.33%) |
Jun 07, 2019 | 46.40 | 46.70 | 46.40 | 46.53 | 63,230 | +0.55(+1.21%) |
Jun 06, 2019 | 46.03 | 46.10 | 45.95 | 45.98 | 47,892 | +0.14(+0.32%) |
Jun 05, 2019 | 46.06 | 46.06 | 45.81 | 45.84 | 48,987 | +0.03(+0.06%) |
Jun 04, 2019 | 45.67 | 45.86 | 45.49 | 45.81 | 133,392 | +0.47(+1.03%) |