Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.43 | 50.99 | 50.38 | 50.96 | 1,355 | +0.47(+0.94%) |
May 28, 2020 | 51.26 | 51.45 | 50.37 | 50.49 | 7,781 | +0.05(+0.09%) |
May 27, 2020 | 49.96 | 50.44 | 49.86 | 50.44 | 1,610 | +0.54(+1.09%) |
May 26, 2020 | 49.69 | 50.24 | 49.69 | 49.90 | 2,808 | +1.49(+3.08%) |
May 22, 2020 | 48.31 | 48.47 | 48.31 | 48.41 | 1,668 | +0.12(+0.24%) |
May 21, 2020 | 48.84 | 48.84 | 48.19 | 48.29 | 3,253 | -0.50(-1.02%) |
May 20, 2020 | 49.10 | 49.10 | 48.66 | 48.79 | 3,474 | +0.86(+1.80%) |
May 19, 2020 | 48.33 | 48.79 | 47.92 | 47.92 | 5,457 | -0.41(-0.86%) |
May 18, 2020 | 46.97 | 48.47 | 46.97 | 48.34 | 9,699 | +2.85(+6.26%) |
May 15, 2020 | 45.39 | 45.56 | 45.39 | 45.49 | 834 | -0.06(-0.13%) |
May 14, 2020 | 44.69 | 45.55 | 43.75 | 45.55 | 3,668 | +0.08(+0.18%) |
May 13, 2020 | 46.68 | 46.68 | 45.27 | 45.47 | 1,062 | -0.97(-2.09%) |
May 12, 2020 | 47.71 | 47.71 | 46.43 | 46.43 | 825 | -0.96(-2.03%) |
May 11, 2020 | 47.00 | 47.56 | 46.99 | 47.40 | 4,458 | -0.09(-0.18%) |
May 08, 2020 | 47.26 | 47.51 | 47.22 | 47.48 | 4,067 | +1.57(+3.42%) |
May 07, 2020 | 45.88 | 46.22 | 45.68 | 45.91 | 12,029 | +0.18(+0.39%) |
May 06, 2020 | 45.97 | 46.08 | 45.62 | 45.74 | 2,917 | +0.01(+0.03%) |
May 05, 2020 | 46.05 | 46.25 | 45.72 | 45.72 | 1,550 | +0.26(+0.58%) |
May 04, 2020 | 45.16 | 45.46 | 45.12 | 45.46 | 1,890 | +0.02(+0.04%) |
May 01, 2020 | 45.38 | 45.47 | 45.37 | 45.44 | 1,251 | -1.72(-3.65%) |
Apr 30, 2020 | 47.62 | 47.64 | 47.16 | 47.16 | 3,317 | -1.16(-2.39%) |
Apr 29, 2020 | 47.97 | 48.42 | 47.97 | 48.32 | 1,495 | +2.32(+5.03%) |
Apr 28, 2020 | 46.04 | 46.40 | 46.00 | 46.00 | 875 | +1.07(+2.38%) |
Apr 27, 2020 | 44.42 | 44.93 | 44.42 | 44.93 | 906 | +1.65(+3.81%) |
Apr 24, 2020 | 43.29 | 43.29 | 43.29 | 43.29 | 521 | +0.07(+0.17%) |
Apr 23, 2020 | 43.67 | 43.97 | 43.21 | 43.21 | 1,315 | +0.10(+0.24%) |
Apr 22, 2020 | 42.81 | 43.11 | 42.57 | 43.11 | 2,609 | +1.21(+2.88%) |
Apr 21, 2020 | 42.41 | 42.83 | 41.83 | 41.90 | 2,549 | -1.19(-2.75%) |
Apr 20, 2020 | 43.27 | 43.47 | 43.09 | 43.09 | 23,065 | -0.99(-2.25%) |
Apr 17, 2020 | 43.88 | 44.08 | 43.73 | 44.08 | 1,147 | +1.33(+3.12%) |
Apr 16, 2020 | 42.79 | 42.83 | 42.32 | 42.75 | 2,820 | +0.12(+0.29%) |
Apr 15, 2020 | 43.33 | 43.37 | 42.52 | 42.63 | 2,748 | -1.99(-4.46%) |
Apr 14, 2020 | 43.61 | 44.62 | 43.61 | 44.62 | 3,298 | +1.65(+3.84%) |
Apr 13, 2020 | 43.48 | 43.48 | 42.65 | 42.97 | 2,809 | -0.80(-1.83%) |
Apr 09, 2020 | 43.50 | 44.25 | 43.38 | 43.77 | 4,588 | +0.89(+2.07%) |
Apr 08, 2020 | 42.65 | 42.94 | 42.65 | 42.88 | 3,377 | +0.98(+2.34%) |
Apr 07, 2020 | 42.57 | 43.11 | 41.66 | 41.90 | 5,169 | +0.46(+1.11%) |
Apr 06, 2020 | 39.84 | 41.44 | 39.84 | 41.44 | 5,858 | +3.14(+8.21%) |
Apr 03, 2020 | 38.92 | 38.92 | 37.92 | 38.30 | 3,441 | -1.19(-3.02%) |
Apr 02, 2020 | 38.83 | 39.72 | 38.76 | 39.49 | 4,320 | +0.29(+0.74%) |
Apr 01, 2020 | 39.48 | 39.48 | 39.20 | 39.20 | 619 | -1.89(-4.59%) |
Mar 31, 2020 | 41.23 | 41.31 | 40.75 | 41.09 | 2,885 | -0.59(-1.41%) |
Mar 30, 2020 | 41.34 | 41.67 | 41.34 | 41.67 | 833 | -0.37(-0.89%) |
Mar 27, 2020 | 41.09 | 42.05 | 40.85 | 42.05 | 6,987 | -0.86(-2.00%) |
Mar 26, 2020 | 42.38 | 42.91 | 42.03 | 42.91 | 5,259 | +2.16(+5.31%) |
Mar 25, 2020 | 39.38 | 41.25 | 39.37 | 40.74 | 2,116 | +1.23(+3.11%) |
Mar 24, 2020 | 37.31 | 39.55 | 37.31 | 39.52 | 4,246 | +3.90(+10.95%) |
Mar 23, 2020 | 35.26 | 35.96 | 34.72 | 35.61 | 4,036 | +0.04(+0.13%) |
Mar 20, 2020 | 37.66 | 37.99 | 35.57 | 35.57 | 3,341 | -1.13(-3.08%) |
Mar 19, 2020 | 35.00 | 36.75 | 35.00 | 36.70 | 3,103 | +1.63(+4.65%) |
Mar 18, 2020 | 37.53 | 37.53 | 34.43 | 35.07 | 4,415 | -3.42(-8.90%) |
Mar 17, 2020 | 38.21 | 39.40 | 36.94 | 38.49 | 30,587 | +1.45(+3.91%) |
Mar 16, 2020 | 35.91 | 39.50 | 35.48 | 37.05 | 10,849 | -5.02(-11.94%) |
Mar 13, 2020 | 41.22 | 42.07 | 39.55 | 42.07 | 6,997 | +3.07(+7.87%) |
Mar 12, 2020 | 41.90 | 41.90 | 39.00 | 39.00 | 11,695 | -5.83(-13.01%) |
Mar 11, 2020 | 46.91 | 46.91 | 44.49 | 44.83 | 4,243 | -3.20(-6.66%) |
Mar 10, 2020 | 48.42 | 48.42 | 46.22 | 48.03 | 2,555 | +1.45(+3.12%) |
Mar 09, 2020 | 48.96 | 48.96 | 46.55 | 46.57 | 11,479 | -5.17(-9.98%) |
Mar 06, 2020 | 51.51 | 52.09 | 51.15 | 51.74 | 4,595 | -1.55(-2.91%) |
Mar 05, 2020 | 53.17 | 53.84 | 53.02 | 53.29 | 5,054 | -1.32(-2.41%) |
Mar 04, 2020 | 53.79 | 54.61 | 53.44 | 54.61 | 2,960 | +1.89(+3.59%) |
Mar 03, 2020 | 54.36 | 54.46 | 52.40 | 52.71 | 8,825 | -0.59(-1.11%) |
Mar 02, 2020 | 52.44 | 53.31 | 51.73 | 53.31 | 9,013 | +1.21(+2.32%) |
Feb 28, 2020 | 50.50 | 52.28 | 50.23 | 52.10 | 6,579 | -0.65(-1.23%) |
Feb 27, 2020 | 53.06 | 53.36 | 51.88 | 52.75 | 9,289 | -1.27(-2.36%) |
Feb 26, 2020 | 54.28 | 54.94 | 53.87 | 54.02 | 3,505 | +0.22(+0.41%) |
Feb 25, 2020 | 55.79 | 55.79 | 53.80 | 53.80 | 3,756 | -2.25(-4.01%) |
Feb 24, 2020 | 55.85 | 56.29 | 55.58 | 56.05 | 2,734 | -2.30(-3.94%) |
Feb 21, 2020 | 58.40 | 58.40 | 58.12 | 58.35 | 3,028 | -0.64(-1.08%) |
Feb 20, 2020 | 58.83 | 59.00 | 58.78 | 58.99 | 3,918 | +0.59(+1.01%) |
Feb 19, 2020 | 57.03 | 58.41 | 57.03 | 58.40 | 18,816 | +2.58(+4.62%) |
Feb 18, 2020 | 56.05 | 56.05 | 55.79 | 55.82 | 3,377 | -0.23(-0.42%) |
Feb 14, 2020 | 56.27 | 56.27 | 55.97 | 56.05 | 8,668 | +0.01(+0.02%) |
Feb 13, 2020 | 55.79 | 56.11 | 55.77 | 56.04 | 2,817 | -0.23(-0.41%) |
Feb 12, 2020 | 55.73 | 56.28 | 55.73 | 56.28 | 2,387 | +0.86(+1.55%) |
Feb 11, 2020 | 54.90 | 55.47 | 54.90 | 55.42 | 2,037 | +0.95(+1.74%) |
Feb 10, 2020 | 54.14 | 54.47 | 54.14 | 54.47 | 2,394 | +0.56(+1.03%) |
Feb 07, 2020 | 54.34 | 54.34 | 53.87 | 53.91 | 1,879 | -0.52(-0.95%) |
Feb 06, 2020 | 54.72 | 54.72 | 54.34 | 54.43 | 1,828 | -0.00(-0.01%) |
Feb 05, 2020 | 54.53 | 54.58 | 54.20 | 54.44 | 2,674 | +0.52(+0.96%) |
Feb 04, 2020 | 53.16 | 54.04 | 53.16 | 53.92 | 16,612 | +1.54(+2.93%) |
Feb 03, 2020 | 52.07 | 52.55 | 52.07 | 52.38 | 1,666 | +0.67(+1.30%) |
Jan 31, 2020 | 52.51 | 52.51 | 51.61 | 51.71 | 1,984 | -1.47(-2.77%) |
Jan 30, 2020 | 52.42 | 53.18 | 52.42 | 53.18 | 2,214 | -0.08(-0.14%) |
Jan 29, 2020 | 53.35 | 53.41 | 53.26 | 53.26 | 1,606 | +0.11(+0.20%) |
Jan 28, 2020 | 52.41 | 53.15 | 52.39 | 53.15 | 1,698 | +1.10(+2.12%) |
Jan 27, 2020 | 52.80 | 52.80 | 52.05 | 52.05 | 2,862 | -1.90(-3.52%) |
Jan 24, 2020 | 54.39 | 54.39 | 53.78 | 53.95 | 2,924 | -0.04(-0.08%) |
Jan 23, 2020 | 53.77 | 53.99 | 53.50 | 53.99 | 1,815 | +0.26(+0.49%) |
Jan 22, 2020 | 53.98 | 54.16 | 53.66 | 53.73 | 4,653 | -0.01(-0.02%) |
Jan 21, 2020 | 53.76 | 53.83 | 53.67 | 53.74 | 2,843 | -0.09(-0.17%) |
Jan 17, 2020 | 53.67 | 53.83 | 53.62 | 53.83 | 2,610 | +0.29(+0.54%) |
Jan 16, 2020 | 53.19 | 53.54 | 53.19 | 53.54 | 3,098 | +0.54(+1.03%) |
Jan 15, 2020 | 53.24 | 53.24 | 52.98 | 53.00 | 1,142 | -0.10(-0.19%) |
Jan 14, 2020 | 53.03 | 53.34 | 53.00 | 53.10 | 9,004 | +0.08(+0.16%) |
Jan 13, 2020 | 52.93 | 53.01 | 52.78 | 53.01 | 3,716 | +0.18(+0.35%) |
Jan 10, 2020 | 53.16 | 53.16 | 52.83 | 52.83 | 1,775 | -0.38(-0.70%) |
Jan 09, 2020 | 53.31 | 53.32 | 53.20 | 53.20 | 833 | +0.01(+0.02%) |
Jan 08, 2020 | 52.82 | 53.44 | 52.82 | 53.20 | 1,231 | +0.51(+0.97%) |
Jan 07, 2020 | 52.55 | 52.77 | 52.55 | 52.68 | 14,275 | -0.03(-0.05%) |
Jan 06, 2020 | 52.72 | 52.72 | 52.35 | 52.71 | 2,277 | -0.18(-0.34%) |
Jan 03, 2020 | 52.92 | 53.06 | 52.64 | 52.89 | 19,111 | -0.66(-1.22%) |
Jan 02, 2020 | 52.92 | 53.55 | 52.92 | 53.55 | 2,896 | +0.95(+1.80%) |
Dec 31, 2019 | 52.40 | 52.60 | 52.36 | 52.60 | 522 | +0.18(+0.33%) |
Dec 30, 2019 | 52.76 | 52.76 | 52.40 | 52.42 | 1,074 | -0.51(-0.96%) |
Dec 27, 2019 | 53.10 | 53.11 | 52.93 | 52.93 | 8,981 | +0.06(+0.12%) |
Dec 26, 2019 | 52.79 | 52.88 | 52.77 | 52.87 | 2,352 | +0.08(+0.16%) |
Dec 24, 2019 | 52.78 | 52.78 | 52.78 | 76 | +0.00(+0.00%) | |
Dec 23, 2019 | 52.68 | 52.82 | 52.68 | 52.78 | 1,105 | +0.14(+0.28%) |
Dec 20, 2019 | 52.79 | 52.79 | 52.64 | 52.64 | 1,879 | +0.07(+0.14%) |
Dec 19, 2019 | 52.38 | 52.58 | 52.38 | 52.57 | 2,893 | +0.24(+0.46%) |
Dec 18, 2019 | 52.29 | 52.33 | 52.29 | 52.33 | 3,388 | -0.00(-0.01%) |
Dec 17, 2019 | 52.18 | 52.41 | 52.18 | 52.33 | 1,641 | +0.20(+0.38%) |
Dec 16, 2019 | 52.04 | 52.25 | 52.04 | 52.13 | 2,813 | +0.56(+1.09%) |
Dec 13, 2019 | 51.71 | 51.73 | 51.57 | 51.57 | 3,237 | -0.08(-0.16%) |
Dec 12, 2019 | 50.71 | 51.66 | 50.71 | 51.65 | 2,850 | +0.83(+1.63%) |
Dec 11, 2019 | 50.70 | 50.89 | 50.60 | 50.83 | 987 | +0.49(+0.97%) |
Dec 10, 2019 | 50.47 | 50.47 | 50.34 | 50.34 | 1,220 | +0.04(+0.07%) |
Dec 09, 2019 | 50.55 | 50.55 | 50.30 | 50.30 | 3,549 | -0.40(-0.78%) |
Dec 06, 2019 | 50.67 | 50.72 | 50.66 | 50.70 | 627 | +0.59(+1.18%) |
Dec 05, 2019 | 50.24 | 50.24 | 50.08 | 50.11 | 726 | -0.14(-0.28%) |
Dec 04, 2019 | 50.38 | 50.38 | 50.25 | 50.25 | 868 | +0.38(+0.76%) |
Dec 03, 2019 | 49.69 | 49.87 | 49.69 | 49.87 | 272 | -0.13(-0.26%) |
Dec 02, 2019 | 50.26 | 50.27 | 49.95 | 50.00 | 2,354 | -0.31(-0.61%) |
Nov 29, 2019 | 50.59 | 50.59 | 50.30 | 50.30 | 1,778 | -0.28(-0.56%) |
Nov 27, 2019 | 50.46 | 50.59 | 50.46 | 50.59 | 104 | +0.24(+0.47%) |
Nov 26, 2019 | 50.38 | 50.38 | 50.28 | 50.35 | 2,347 | +0.13(+0.25%) |
Nov 25, 2019 | 49.62 | 50.22 | 49.62 | 50.22 | 1,059 | +0.95(+1.93%) |
Nov 22, 2019 | 49.23 | 49.27 | 49.06 | 49.27 | 3,346 | +0.26(+0.53%) |
Nov 21, 2019 | 48.95 | 49.04 | 48.90 | 49.02 | 1,833 | -0.14(-0.28%) |
Nov 20, 2019 | 49.35 | 49.41 | 49.00 | 49.15 | 6,973 | -0.24(-0.49%) |
Nov 19, 2019 | 49.18 | 49.46 | 49.17 | 49.40 | 1,736 | -0.03(-0.06%) |
Nov 18, 2019 | 49.58 | 49.58 | 49.32 | 49.43 | 1,882 | -0.02(-0.05%) |
Nov 15, 2019 | 49.49 | 49.53 | 49.40 | 49.45 | 2,196 | +0.32(+0.65%) |
Nov 14, 2019 | 49.20 | 49.20 | 49.10 | 49.13 | 1,864 | -0.11(-0.22%) |
Nov 13, 2019 | 49.65 | 49.65 | 49.24 | 49.24 | 2,077 | -0.85(-1.70%) |
Nov 12, 2019 | 50.42 | 50.44 | 50.07 | 50.09 | 9,547 | -0.09(-0.17%) |
Nov 11, 2019 | 50.25 | 50.28 | 50.18 | 50.18 | 4,713 | -0.18(-0.35%) |
Nov 08, 2019 | 50.06 | 50.39 | 50.06 | 50.35 | 5,020 | +0.14(+0.28%) |
Nov 07, 2019 | 50.52 | 50.52 | 50.21 | 50.21 | 2,830 | -0.24(-0.48%) |
Nov 06, 2019 | 50.73 | 50.73 | 50.39 | 50.46 | 4,289 | -0.03(-0.07%) |
Nov 05, 2019 | 50.31 | 50.49 | 50.31 | 50.49 | 1,135 | +0.27(+0.53%) |
Nov 04, 2019 | 50.24 | 50.28 | 50.15 | 50.23 | 5,765 | +0.52(+1.04%) |
Nov 01, 2019 | 49.28 | 49.71 | 49.28 | 49.71 | 3,242 | +0.71(+1.44%) |
Oct 31, 2019 | 49.53 | 49.61 | 48.92 | 49.00 | 1,762 | -0.68(-1.37%) |
Oct 30, 2019 | 49.67 | 49.68 | 49.19 | 49.68 | 5,799 | -0.21(-0.41%) |
Oct 29, 2019 | 49.96 | 50.14 | 49.88 | 49.88 | 3,317 | -0.11(-0.21%) |
Oct 28, 2019 | 49.94 | 50.07 | 49.92 | 49.99 | 4,176 | +0.33(+0.67%) |
Oct 25, 2019 | 49.29 | 49.72 | 49.29 | 49.66 | 6,484 | +0.50(+1.01%) |
Oct 24, 2019 | 49.08 | 49.34 | 49.08 | 49.16 | 2,672 | +0.31(+0.63%) |
Oct 23, 2019 | 48.97 | 48.97 | 48.79 | 48.85 | 2,120 | -0.09(-0.19%) |
Oct 22, 2019 | 48.97 | 48.97 | 48.80 | 48.94 | 1,452 | +0.01(+0.02%) |
Oct 21, 2019 | 48.76 | 49.00 | 48.76 | 48.93 | 15,350 | +0.38(+0.77%) |
Oct 18, 2019 | 48.09 | 48.56 | 48.09 | 48.56 | 522 | +0.38(+0.79%) |
Oct 17, 2019 | 48.02 | 48.18 | 48.02 | 48.18 | 3,730 | +0.42(+0.88%) |
Oct 16, 2019 | 47.81 | 47.87 | 47.75 | 47.75 | 7,085 | -0.11(-0.23%) |
Oct 15, 2019 | 47.55 | 47.91 | 47.55 | 47.86 | 2,246 | +0.49(+1.03%) |
Oct 14, 2019 | 47.30 | 47.38 | 47.30 | 47.38 | 426 | -0.14(-0.30%) |
Oct 11, 2019 | 47.43 | 47.52 | 47.20 | 47.52 | 1,255 | +1.14(+2.45%) |
Oct 10, 2019 | 46.53 | 46.53 | 46.38 | 46.38 | 704 | +0.30(+0.66%) |
Oct 09, 2019 | 45.85 | 46.13 | 45.85 | 46.08 | 2,299 | +0.39(+0.86%) |
Oct 08, 2019 | 45.57 | 45.84 | 45.57 | 45.68 | 3,249 | -0.54(-1.17%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.23 | 193 | +0.00(+0.00%) | |
Oct 04, 2019 | 46.02 | 46.23 | 45.91 | 46.23 | 5,438 | +0.58(+1.27%) |
Oct 03, 2019 | 45.41 | 45.64 | 45.41 | 45.64 | 578 | +0.35(+0.76%) |
Oct 02, 2019 | 45.65 | 45.65 | 45.30 | 45.30 | 2,656 | -1.30(-2.79%) |
Oct 01, 2019 | 47.26 | 47.26 | 46.60 | 46.60 | 1,124 | -0.81(-1.72%) |
Sep 30, 2019 | 47.22 | 47.43 | 47.22 | 47.42 | 1,135 | +0.59(+1.27%) |
Sep 27, 2019 | 47.40 | 47.40 | 46.76 | 46.82 | 5,543 | -0.50(-1.06%) |
Sep 26, 2019 | 47.35 | 47.37 | 47.25 | 47.32 | 1,838 | -0.13(-0.27%) |
Sep 25, 2019 | 47.16 | 47.45 | 46.96 | 47.45 | 3,313 | +0.20(+0.41%) |
Sep 24, 2019 | 47.94 | 47.94 | 47.18 | 47.26 | 4,162 | -0.52(-1.08%) |
Sep 23, 2019 | 47.69 | 47.85 | 47.69 | 47.77 | 2,801 | +0.08(+0.16%) |
Sep 20, 2019 | 48.04 | 48.20 | 47.70 | 47.70 | 3,363 | -0.52(-1.08%) |
Sep 19, 2019 | 47.83 | 48.24 | 47.83 | 48.22 | 1,443 | +0.50(+1.06%) |
Sep 18, 2019 | 47.67 | 47.71 | 47.48 | 47.71 | 813 | -0.12(-0.26%) |
Sep 17, 2019 | 47.66 | 47.84 | 47.66 | 47.84 | 1,670 | +0.28(+0.58%) |
Sep 16, 2019 | 47.45 | 47.57 | 47.45 | 47.56 | 1,099 | -0.03(-0.06%) |
Sep 13, 2019 | 47.63 | 47.67 | 47.59 | 47.59 | 630 | +0.14(+0.31%) |
Sep 12, 2019 | 47.59 | 47.59 | 47.37 | 47.44 | 1,201 | -0.51(-1.06%) |
Sep 11, 2019 | 47.53 | 47.95 | 47.53 | 47.95 | 1,472 | +0.94(+2.00%) |
Sep 10, 2019 | 46.99 | 47.01 | 46.99 | 47.01 | 300 | +0.54(+1.15%) |
Sep 09, 2019 | 46.35 | 46.48 | 46.35 | 46.48 | 896 | +0.23(+0.49%) |
Sep 06, 2019 | 46.28 | 46.28 | 46.25 | 46.25 | 420 | +0.01(+0.02%) |
Sep 05, 2019 | 46.40 | 46.42 | 46.10 | 46.24 | 932 | +0.41(+0.88%) |
Sep 04, 2019 | 45.61 | 45.83 | 45.61 | 45.83 | 722 | +0.81(+1.79%) |
Sep 03, 2019 | 45.08 | 45.08 | 44.97 | 45.03 | 584 | -0.48(-1.06%) |
Aug 30, 2019 | 45.88 | 45.91 | 45.34 | 45.51 | 1,471 | +0.10(+0.22%) |
Aug 29, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 243 | +0.29(+0.64%) |
Aug 28, 2019 | 44.73 | 45.12 | 44.73 | 45.12 | 1,388 | -0.18(-0.41%) |
Aug 27, 2019 | 45.50 | 45.50 | 45.31 | 45.31 | 462 | +0.37(+0.83%) |
Aug 26, 2019 | 44.88 | 44.93 | 44.76 | 44.93 | 780 | +0.35(+0.79%) |
Aug 23, 2019 | 45.22 | 45.49 | 44.58 | 44.58 | 2,207 | -0.93(-2.04%) |
Aug 22, 2019 | 46.02 | 46.02 | 45.50 | 45.51 | 3,993 | -0.56(-1.22%) |
Aug 21, 2019 | 45.95 | 46.07 | 45.95 | 46.07 | 431 | +0.65(+1.42%) |
Aug 20, 2019 | 45.43 | 45.45 | 45.42 | 45.42 | 1,609 | -0.27(-0.59%) |
Aug 19, 2019 | 45.71 | 45.74 | 45.69 | 45.69 | 15,972 | +0.61(+1.36%) |
Aug 16, 2019 | 44.24 | 45.08 | 44.24 | 45.08 | 1,366 | +1.08(+2.46%) |
Aug 15, 2019 | 44.14 | 44.14 | 43.99 | 43.99 | 505 | -0.47(-1.06%) |
Aug 14, 2019 | 44.55 | 44.65 | 44.43 | 44.46 | 1,174 | -1.51(-3.28%) |
Aug 13, 2019 | 45.32 | 46.07 | 45.32 | 45.97 | 806 | +0.57(+1.26%) |
Aug 12, 2019 | 45.55 | 45.57 | 45.40 | 45.40 | 525 | -0.50(-1.09%) |
Aug 09, 2019 | 45.56 | 45.90 | 45.55 | 45.90 | 1,261 | -0.15(-0.33%) |
Aug 08, 2019 | 45.58 | 46.05 | 45.57 | 46.05 | 1,368 | +0.75(+1.65%) |
Aug 07, 2019 | 45.09 | 45.30 | 45.09 | 45.30 | 1,490 | +0.88(+1.97%) |
Aug 06, 2019 | 44.54 | 44.54 | 44.25 | 44.42 | 560 | +0.77(+1.77%) |
Aug 05, 2019 | 44.04 | 44.04 | 43.56 | 43.65 | 4,688 | -1.61(-3.55%) |
Aug 02, 2019 | 45.80 | 45.80 | 45.05 | 45.26 | 1,156 | -0.45(-0.98%) |
Aug 01, 2019 | 46.39 | 46.57 | 45.71 | 45.71 | 2,625 | -0.96(-2.06%) |
Jul 31, 2019 | 46.62 | 46.67 | 46.47 | 46.67 | 2,029 | +0.93(+2.03%) |
Jul 30, 2019 | 45.48 | 45.78 | 45.48 | 45.74 | 2,165 | -0.14(-0.30%) |
Jul 29, 2019 | 45.82 | 45.88 | 45.82 | 45.88 | 6,392 | -0.17(-0.37%) |
Jul 26, 2019 | 45.96 | 46.05 | 45.96 | 46.05 | 1,261 | +0.03(+0.06%) |
Jul 25, 2019 | 46.09 | 46.09 | 46.02 | 46.02 | 890 | -0.10(-0.21%) |
Jul 24, 2019 | 46.01 | 46.13 | 46.01 | 46.12 | 382 | +0.17(+0.38%) |
Jul 23, 2019 | 45.94 | 45.94 | 45.94 | 45.94 | 804 | +0.50(+1.11%) |
Jul 22, 2019 | 45.49 | 45.49 | 45.43 | 45.44 | 962 | +0.11(+0.25%) |
Jul 19, 2019 | 45.45 | 45.47 | 45.32 | 45.32 | 2,102 | +0.13(+0.29%) |
Jul 18, 2019 | 45.19 | 45.19 | 45.19 | 45.19 | 929 | -0.13(-0.29%) |
Jul 17, 2019 | 45.43 | 45.47 | 45.31 | 45.33 | 1,643 | -0.16(-0.36%) |
Jul 16, 2019 | 45.45 | 45.51 | 45.45 | 45.49 | 878 | +0.04(+0.08%) |
Jul 15, 2019 | 45.63 | 45.67 | 45.43 | 45.45 | 1,204 | +0.09(+0.20%) |
Jul 12, 2019 | 45.36 | 45.36 | 45.36 | 45.36 | 420 | +0.37(+0.82%) |
Jul 11, 2019 | 45.16 | 45.16 | 44.99 | 44.99 | 338 | -0.15(-0.33%) |
Jul 10, 2019 | 45.32 | 45.32 | 45.14 | 45.14 | 1,360 | +0.06(+0.14%) |
Jul 09, 2019 | 44.98 | 45.08 | 44.97 | 45.08 | 777 | -0.28(-0.62%) |
Jul 08, 2019 | 45.38 | 45.43 | 45.36 | 45.36 | 2,368 | -0.39(-0.86%) |
Jul 05, 2019 | 45.45 | 45.77 | 45.45 | 45.75 | 945 | -0.53(-1.14%) |
Jul 03, 2019 | 46.28 | 46.28 | 46.28 | 46.28 | 315 | +0.16(+0.35%) |
Jul 02, 2019 | 46.12 | 46.12 | 46.12 | 70 | +0.00(+0.00%) | |
Jul 01, 2019 | 46.54 | 46.54 | 46.09 | 46.12 | 2,418 | +0.16(+0.34%) |
Jun 28, 2019 | 45.91 | 46.01 | 45.89 | 45.96 | 4,624 | +0.23(+0.51%) |
Jun 27, 2019 | 45.58 | 45.75 | 45.54 | 45.73 | 5,380 | +0.41(+0.91%) |
Jun 26, 2019 | 45.32 | 45.37 | 45.31 | 45.32 | 940 | +0.31(+0.70%) |
Jun 25, 2019 | 45.27 | 45.29 | 44.99 | 45.00 | 2,671 | -0.42(-0.93%) |
Jun 24, 2019 | 45.44 | 45.44 | 45.41 | 45.43 | 2,093 | -0.09(-0.19%) |
Jun 21, 2019 | 45.43 | 45.54 | 45.43 | 45.51 | 735 | -0.01(-0.03%) |
Jun 20, 2019 | 45.52 | 45.52 | 45.33 | 45.52 | 2,577 | +0.78(+1.74%) |
Jun 19, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 253 | +0.13(+0.28%) |
Jun 18, 2019 | 44.56 | 44.70 | 44.56 | 44.62 | 1,540 | +0.94(+2.15%) |
Jun 17, 2019 | 43.62 | 43.68 | 43.61 | 43.68 | 574 | -0.03(-0.06%) |
Jun 14, 2019 | 44.00 | 44.00 | 43.47 | 43.71 | 735 | -0.18(-0.40%) |
Jun 13, 2019 | 43.74 | 43.90 | 43.74 | 43.88 | 1,597 | +0.43(+1.00%) |
Jun 12, 2019 | 43.76 | 43.76 | 43.45 | 43.45 | 1,065 | -0.51(-1.16%) |
Jun 11, 2019 | 43.98 | 44.13 | 43.96 | 43.96 | 803 | +0.16(+0.37%) |
Jun 10, 2019 | 43.55 | 43.85 | 43.55 | 43.80 | 1,276 | +0.26(+0.61%) |
Jun 07, 2019 | 43.52 | 43.64 | 43.52 | 43.54 | 1,796 | +0.82(+1.93%) |
Jun 06, 2019 | 42.71 | 42.71 | 42.71 | 42.71 | 345 | +0.04(+0.09%) |
Jun 05, 2019 | 42.83 | 42.83 | 42.68 | 42.68 | 1,101 | +0.48(+1.14%) |
Jun 04, 2019 | 42.19 | 42.19 | 42.19 | 42.19 | 588 | +0.93(+2.25%) |