Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.05 | 52.06 | 51.03 | 51.96 | 1,599,837 | +0.53(+1.03%) |
May 28, 2020 | 51.47 | 52.00 | 51.27 | 51.43 | 718,240 | -0.04(-0.07%) |
May 27, 2020 | 51.71 | 51.89 | 50.40 | 51.47 | 2,083,698 | -0.02(-0.04%) |
May 26, 2020 | 51.79 | 52.01 | 51.41 | 51.48 | 1,892,712 | +0.48(+0.93%) |
May 22, 2020 | 50.62 | 51.06 | 50.41 | 51.01 | 1,503,716 | +0.48(+0.96%) |
May 21, 2020 | 50.53 | 50.85 | 50.06 | 50.52 | 937,647 | -0.07(-0.14%) |
May 20, 2020 | 50.49 | 50.71 | 50.30 | 50.60 | 1,907,899 | +0.63(+1.26%) |
May 19, 2020 | 49.89 | 50.52 | 49.84 | 49.97 | 588,336 | +0.01(+0.02%) |
May 18, 2020 | 50.16 | 50.31 | 49.77 | 49.96 | 502,776 | +0.78(+1.58%) |
May 15, 2020 | 48.69 | 49.32 | 48.53 | 49.18 | 759,895 | +0.00(+0.00%) |
May 14, 2020 | 48.16 | 49.23 | 48.03 | 49.18 | 556,587 | +0.27(+0.54%) |
May 13, 2020 | 49.65 | 49.75 | 48.52 | 48.91 | 1,020,552 | -0.70(-1.40%) |
May 12, 2020 | 50.20 | 50.41 | 49.60 | 49.61 | 812,115 | -0.57(-1.13%) |
May 11, 2020 | 49.99 | 50.39 | 49.63 | 50.18 | 1,109,978 | +0.14(+0.27%) |
May 08, 2020 | 49.39 | 50.10 | 49.21 | 50.04 | 622,438 | +0.95(+1.94%) |
May 07, 2020 | 48.75 | 49.38 | 48.46 | 49.09 | 2,921,733 | +0.17(+0.36%) |
May 06, 2020 | 48.93 | 49.15 | 48.75 | 48.91 | 935,827 | +0.06(+0.13%) |
May 05, 2020 | 48.43 | 48.99 | 48.08 | 48.85 | 2,153,991 | +0.86(+1.79%) |
May 04, 2020 | 46.72 | 48.00 | 46.72 | 47.99 | 648,031 | +0.61(+1.29%) |
May 01, 2020 | 47.85 | 48.14 | 47.12 | 47.38 | 1,585,840 | -1.22(-2.52%) |
Apr 30, 2020 | 48.68 | 49.09 | 48.30 | 48.60 | 1,132,285 | -0.28(-0.58%) |
Apr 29, 2020 | 48.75 | 48.98 | 48.38 | 48.89 | 928,975 | +0.89(+1.86%) |
Apr 28, 2020 | 48.26 | 48.79 | 47.78 | 47.99 | 975,484 | -0.30(-0.62%) |
Apr 27, 2020 | 47.74 | 48.39 | 47.74 | 48.29 | 624,793 | +0.69(+1.46%) |
Apr 24, 2020 | 47.38 | 47.63 | 46.89 | 47.60 | 1,717,624 | +0.35(+0.73%) |
Apr 23, 2020 | 47.26 | 47.62 | 46.73 | 47.25 | 1,286,632 | -0.02(-0.04%) |
Apr 22, 2020 | 46.87 | 47.40 | 46.61 | 47.27 | 569,397 | +0.83(+1.79%) |
Apr 21, 2020 | 47.02 | 47.22 | 46.11 | 46.44 | 1,578,097 | -1.06(-2.23%) |
Apr 20, 2020 | 46.74 | 47.78 | 46.66 | 47.50 | 3,265,112 | +0.20(+0.42%) |
Apr 17, 2020 | 47.13 | 47.41 | 46.88 | 47.30 | 1,165,198 | +0.59(+1.27%) |
Apr 16, 2020 | 46.59 | 46.88 | 46.31 | 46.70 | 644,083 | +0.24(+0.51%) |
Apr 15, 2020 | 46.11 | 46.69 | 46.11 | 46.47 | 957,831 | -0.39(-0.84%) |
Apr 14, 2020 | 46.77 | 47.04 | 46.51 | 46.86 | 1,122,035 | +0.90(+1.97%) |
Apr 13, 2020 | 45.77 | 46.22 | 45.33 | 45.95 | 868,971 | +0.25(+0.54%) |
Apr 09, 2020 | 45.32 | 45.98 | 45.09 | 45.71 | 1,186,445 | +0.99(+2.21%) |
Apr 08, 2020 | 44.19 | 44.95 | 43.89 | 44.72 | 983,528 | +0.74(+1.68%) |
Apr 07, 2020 | 44.67 | 44.67 | 43.57 | 43.98 | 2,270,415 | +1.21(+2.84%) |
Apr 06, 2020 | 42.18 | 44.04 | 42.06 | 42.77 | 2,088,285 | +1.45(+3.51%) |
Apr 03, 2020 | 41.43 | 41.89 | 40.95 | 41.32 | 1,295,748 | -0.11(-0.26%) |
Apr 02, 2020 | 41.40 | 42.03 | 41.11 | 41.43 | 1,143,542 | -0.06(-0.15%) |
Apr 01, 2020 | 42.57 | 42.80 | 41.29 | 41.49 | 1,866,705 | -2.10(-4.82%) |
Mar 31, 2020 | 43.73 | 44.20 | 43.35 | 43.59 | 1,007,361 | -0.20(-0.46%) |
Mar 30, 2020 | 42.91 | 43.79 | 42.90 | 43.79 | 1,060,056 | +0.84(+1.95%) |
Mar 27, 2020 | 42.92 | 43.44 | 42.42 | 42.95 | 1,534,729 | -0.58(-1.34%) |
Mar 26, 2020 | 41.40 | 43.72 | 41.18 | 43.54 | 1,543,815 | +2.13(+5.15%) |
Mar 25, 2020 | 39.76 | 41.88 | 39.47 | 41.40 | 2,512,459 | +1.79(+4.53%) |
Mar 24, 2020 | 38.75 | 39.81 | 38.26 | 39.61 | 1,233,104 | +2.30(+6.18%) |
Mar 23, 2020 | 38.62 | 38.69 | 36.98 | 37.31 | 2,775,077 | -0.95(-2.48%) |
Mar 20, 2020 | 38.34 | 39.91 | 37.68 | 38.25 | 2,020,137 | +0.79(+2.12%) |
Mar 19, 2020 | 37.36 | 38.45 | 36.45 | 37.46 | 2,813,743 | -0.16(-0.44%) |
Mar 18, 2020 | 38.57 | 39.54 | 36.26 | 37.62 | 4,470,525 | -2.54(-6.33%) |
Mar 17, 2020 | 40.18 | 41.66 | 39.38 | 40.17 | 2,537,133 | +0.36(+0.89%) |
Mar 16, 2020 | 40.59 | 41.82 | 39.43 | 39.81 | 2,204,758 | -3.73(-8.58%) |
Mar 13, 2020 | 42.21 | 44.06 | 41.55 | 43.54 | 3,605,263 | +2.22(+5.38%) |
Mar 12, 2020 | 43.01 | 43.90 | 40.54 | 41.32 | 4,430,036 | -4.15(-9.13%) |
Mar 11, 2020 | 47.42 | 47.61 | 45.31 | 45.48 | 3,355,914 | -2.57(-5.35%) |
Mar 10, 2020 | 48.04 | 48.29 | 46.79 | 48.04 | 4,819,336 | +1.06(+2.25%) |
Mar 09, 2020 | 48.41 | 48.41 | 46.84 | 46.99 | 3,397,401 | -3.00(-5.99%) |
Mar 06, 2020 | 49.96 | 50.36 | 49.31 | 49.98 | 2,934,300 | -0.87(-1.72%) |
Mar 05, 2020 | 50.95 | 51.39 | 50.55 | 50.86 | 2,335,632 | -0.79(-1.53%) |
Mar 04, 2020 | 51.22 | 51.71 | 50.92 | 51.65 | 3,159,002 | +1.06(+2.09%) |
Mar 03, 2020 | 51.33 | 52.05 | 50.25 | 50.59 | 4,282,526 | -0.63(-1.23%) |
Mar 02, 2020 | 50.54 | 51.27 | 49.99 | 51.22 | 6,809,586 | +1.06(+2.11%) |
Feb 28, 2020 | 49.32 | 50.41 | 48.84 | 50.16 | 4,424,771 | -0.21(-0.42%) |
Feb 27, 2020 | 50.84 | 51.49 | 50.37 | 50.37 | 4,577,934 | -1.46(-2.82%) |
Feb 26, 2020 | 52.23 | 52.63 | 51.69 | 51.83 | 3,328,780 | -0.26(-0.51%) |
Feb 25, 2020 | 53.27 | 53.35 | 51.95 | 52.10 | 5,626,666 | -1.04(-1.95%) |
Feb 24, 2020 | 53.04 | 53.39 | 52.86 | 53.14 | 2,618,022 | -1.24(-2.27%) |
Feb 21, 2020 | 54.66 | 54.69 | 54.20 | 54.37 | 837,273 | -0.42(-0.76%) |
Feb 20, 2020 | 54.86 | 55.01 | 54.24 | 54.79 | 1,530,901 | -0.12(-0.22%) |
Feb 19, 2020 | 54.64 | 55.03 | 54.63 | 54.91 | 752,885 | +0.43(+0.78%) |
Feb 18, 2020 | 54.28 | 54.49 | 54.25 | 54.48 | 748,430 | +0.20(+0.37%) |
Feb 14, 2020 | 54.14 | 54.38 | 54.14 | 54.28 | 678,374 | +0.14(+0.25%) |
Feb 13, 2020 | 53.79 | 54.25 | 53.74 | 54.14 | 873,979 | +0.20(+0.37%) |
Feb 12, 2020 | 53.92 | 53.99 | 53.77 | 53.94 | 1,536,216 | +0.25(+0.46%) |
Feb 11, 2020 | 53.64 | 53.83 | 53.53 | 53.70 | 2,794,014 | +0.34(+0.63%) |
Feb 10, 2020 | 53.12 | 53.46 | 53.12 | 53.36 | 805,665 | +0.32(+0.60%) |
Feb 07, 2020 | 53.15 | 53.24 | 53.00 | 53.04 | 1,042,907 | -0.18(-0.34%) |
Feb 06, 2020 | 53.19 | 53.52 | 52.89 | 53.23 | 1,733,411 | +0.00(+0.00%) |
Feb 05, 2020 | 53.92 | 53.96 | 53.20 | 53.23 | 2,283,812 | -0.46(-0.86%) |
Feb 04, 2020 | 53.08 | 54.01 | 52.94 | 53.69 | 2,525,252 | +1.01(+1.92%) |
Feb 03, 2020 | 52.09 | 52.73 | 52.06 | 52.68 | 1,201,219 | +0.71(+1.36%) |
Jan 31, 2020 | 52.46 | 52.46 | 51.91 | 51.97 | 1,444,920 | -0.50(-0.95%) |
Jan 30, 2020 | 52.09 | 52.49 | 52.09 | 52.47 | 1,344,873 | +0.26(+0.50%) |
Jan 29, 2020 | 52.37 | 52.37 | 52.14 | 52.21 | 917,795 | -0.05(-0.10%) |
Jan 28, 2020 | 51.99 | 52.30 | 51.97 | 52.27 | 2,072,281 | +0.45(+0.86%) |
Jan 27, 2020 | 51.71 | 51.97 | 51.48 | 51.82 | 1,310,846 | -0.54(-1.02%) |
Jan 24, 2020 | 52.79 | 52.79 | 52.08 | 52.36 | 1,803,286 | -0.20(-0.38%) |
Jan 23, 2020 | 52.44 | 52.61 | 52.29 | 52.56 | 876,703 | +0.03(+0.05%) |
Jan 22, 2020 | 52.49 | 52.77 | 52.46 | 52.53 | 828,681 | +0.23(+0.43%) |
Jan 21, 2020 | 52.15 | 52.37 | 52.06 | 52.30 | 1,259,321 | -0.02(-0.03%) |
Jan 17, 2020 | 52.43 | 52.43 | 52.21 | 52.32 | 876,093 | +0.06(+0.12%) |
Jan 16, 2020 | 52.07 | 52.27 | 52.04 | 52.26 | 1,728,849 | +0.20(+0.38%) |
Jan 15, 2020 | 51.98 | 52.20 | 51.94 | 52.06 | 1,024,992 | +0.04(+0.07%) |
Jan 14, 2020 | 51.87 | 52.08 | 51.76 | 52.02 | 2,523,523 | +0.14(+0.26%) |
Jan 13, 2020 | 51.72 | 51.93 | 51.62 | 51.88 | 1,034,029 | +0.35(+0.69%) |
Jan 10, 2020 | 51.72 | 51.72 | 51.48 | 51.53 | 866,291 | -0.11(-0.21%) |
Jan 09, 2020 | 51.68 | 51.68 | 51.43 | 51.64 | 663,599 | +0.19(+0.37%) |
Jan 08, 2020 | 51.26 | 51.57 | 51.25 | 51.45 | 797,648 | +0.19(+0.37%) |
Jan 07, 2020 | 51.01 | 51.28 | 50.95 | 51.26 | 1,191,031 | +0.31(+0.61%) |
Jan 06, 2020 | 50.49 | 51.76 | 50.40 | 50.95 | 1,346,761 | +0.19(+0.38%) |
Jan 03, 2020 | 50.51 | 50.82 | 50.48 | 50.76 | 856,710 | -0.07(-0.14%) |
Jan 02, 2020 | 50.57 | 50.83 | 50.50 | 50.83 | 1,330,084 | +0.44(+0.86%) |
Dec 31, 2019 | 50.20 | 50.39 | 50.14 | 50.39 | 592,835 | +0.09(+0.18%) |
Dec 30, 2019 | 50.49 | 50.49 | 50.09 | 50.30 | 667,469 | -0.16(-0.32%) |
Dec 27, 2019 | 50.68 | 50.70 | 50.36 | 50.47 | 775,212 | -0.10(-0.20%) |
Dec 26, 2019 | 50.43 | 50.57 | 50.42 | 50.57 | 431,390 | +0.22(+0.43%) |
Dec 24, 2019 | 50.30 | 50.41 | 50.29 | 50.35 | 249,777 | +0.06(+0.13%) |
Dec 23, 2019 | 50.22 | 50.35 | 50.17 | 50.29 | 606,703 | +0.10(+0.20%) |
Dec 20, 2019 | 50.20 | 50.20 | 50.04 | 50.19 | 1,034,902 | +0.20(+0.39%) |
Dec 19, 2019 | 49.74 | 49.99 | 49.72 | 49.99 | 822,605 | +0.26(+0.52%) |
Dec 18, 2019 | 49.59 | 49.77 | 49.57 | 49.73 | 1,289,265 | +0.14(+0.29%) |
Dec 17, 2019 | 49.67 | 49.67 | 49.52 | 49.59 | 807,931 | -0.05(-0.11%) |
Dec 16, 2019 | 49.46 | 49.68 | 49.32 | 49.64 | 628,321 | +0.45(+0.91%) |
Dec 13, 2019 | 49.11 | 49.38 | 49.09 | 49.19 | 719,131 | +0.06(+0.13%) |
Dec 12, 2019 | 48.96 | 49.41 | 48.89 | 49.13 | 1,072,374 | +0.18(+0.37%) |
Dec 11, 2019 | 48.83 | 49.11 | 48.79 | 48.95 | 493,402 | +0.15(+0.31%) |
Dec 10, 2019 | 48.98 | 48.98 | 48.77 | 48.80 | 398,481 | -0.05(-0.11%) |
Dec 09, 2019 | 49.01 | 49.02 | 48.82 | 48.85 | 470,972 | -0.13(-0.26%) |
Dec 06, 2019 | 49.02 | 49.29 | 48.92 | 48.98 | 576,019 | +0.22(+0.46%) |
Dec 05, 2019 | 48.79 | 48.86 | 48.64 | 48.75 | 991,459 | -0.03(-0.06%) |
Dec 04, 2019 | 48.81 | 48.89 | 48.64 | 48.78 | 1,367,638 | +0.20(+0.41%) |
Dec 03, 2019 | 48.38 | 48.59 | 48.27 | 48.58 | 1,271,793 | -0.12(-0.24%) |
Dec 02, 2019 | 49.05 | 49.07 | 48.50 | 48.70 | 1,403,470 | -0.27(-0.54%) |
Nov 29, 2019 | 48.98 | 49.03 | 48.87 | 48.96 | 327,659 | -0.09(-0.18%) |
Nov 27, 2019 | 49.07 | 49.09 | 48.96 | 49.05 | 1,027,775 | +0.10(+0.20%) |
Nov 26, 2019 | 48.96 | 48.97 | 48.79 | 48.96 | 807,469 | +0.04(+0.09%) |
Nov 25, 2019 | 48.65 | 48.91 | 48.65 | 48.91 | 657,290 | +0.41(+0.85%) |
Nov 22, 2019 | 48.60 | 48.60 | 48.32 | 48.50 | 681,906 | +0.12(+0.24%) |
Nov 21, 2019 | 48.50 | 48.53 | 48.35 | 48.38 | 383,178 | -0.08(-0.17%) |
Nov 20, 2019 | 48.50 | 48.59 | 48.25 | 48.46 | 510,539 | -0.09(-0.18%) |
Nov 19, 2019 | 48.46 | 48.62 | 48.36 | 48.55 | 520,129 | +0.17(+0.35%) |
Nov 18, 2019 | 48.35 | 48.44 | 48.13 | 48.38 | 811,131 | +0.04(+0.07%) |
Nov 15, 2019 | 48.21 | 48.35 | 48.13 | 48.35 | 492,326 | +0.30(+0.63%) |
Nov 14, 2019 | 47.94 | 48.10 | 47.94 | 48.04 | 629,614 | +0.00(+0.00%) |
Nov 13, 2019 | 48.04 | 48.15 | 47.89 | 48.04 | 605,436 | -0.05(-0.11%) |
Nov 12, 2019 | 48.06 | 48.21 | 47.99 | 48.10 | 371,415 | -0.01(-0.02%) |
Nov 11, 2019 | 47.89 | 48.15 | 47.89 | 48.10 | 1,067,641 | +0.08(+0.17%) |
Nov 08, 2019 | 47.84 | 48.03 | 47.79 | 48.02 | 613,537 | +0.15(+0.32%) |
Nov 07, 2019 | 48.01 | 48.07 | 47.80 | 47.87 | 1,117,275 | +0.13(+0.28%) |
Nov 06, 2019 | 47.90 | 47.90 | 47.67 | 47.74 | 1,173,556 | -0.21(-0.43%) |
Nov 05, 2019 | 48.12 | 48.12 | 47.86 | 47.94 | 787,081 | -0.12(-0.24%) |
Nov 04, 2019 | 48.11 | 48.13 | 47.95 | 48.06 | 591,160 | +0.17(+0.36%) |
Nov 01, 2019 | 47.74 | 47.89 | 47.65 | 47.89 | 1,386,156 | +0.30(+0.63%) |
Oct 31, 2019 | 47.71 | 47.71 | 47.38 | 47.59 | 509,553 | -0.12(-0.24%) |
Oct 30, 2019 | 47.57 | 47.72 | 47.47 | 47.71 | 376,221 | +0.17(+0.36%) |
Oct 29, 2019 | 47.64 | 47.72 | 47.52 | 47.54 | 370,412 | -0.15(-0.32%) |
Oct 28, 2019 | 47.61 | 47.74 | 47.60 | 47.69 | 401,323 | +0.18(+0.38%) |
Oct 25, 2019 | 47.30 | 47.54 | 47.25 | 47.51 | 431,003 | +0.27(+0.57%) |
Oct 24, 2019 | 47.10 | 47.29 | 47.07 | 47.24 | 708,780 | +0.26(+0.55%) |
Oct 23, 2019 | 47.14 | 47.14 | 46.88 | 46.98 | 702,474 | -0.06(-0.13%) |
Oct 22, 2019 | 47.30 | 47.30 | 47.04 | 47.05 | 598,399 | -0.13(-0.28%) |
Oct 21, 2019 | 47.24 | 47.25 | 47.09 | 47.18 | 591,192 | +0.12(+0.25%) |
Oct 18, 2019 | 47.25 | 47.28 | 46.84 | 47.06 | 339,253 | -0.25(-0.53%) |
Oct 17, 2019 | 47.37 | 47.38 | 47.24 | 47.31 | 470,566 | +0.16(+0.34%) |
Oct 16, 2019 | 47.37 | 47.38 | 47.08 | 47.15 | 469,519 | -0.22(-0.47%) |
Oct 15, 2019 | 47.28 | 47.44 | 47.15 | 47.38 | 424,503 | +0.27(+0.57%) |
Oct 14, 2019 | 46.96 | 47.15 | 46.92 | 47.11 | 697,403 | +0.00(+0.00%) |
Oct 11, 2019 | 46.95 | 47.23 | 46.38 | 47.11 | 510,781 | +0.53(+1.13%) |
Oct 10, 2019 | 46.48 | 46.72 | 46.46 | 46.58 | 477,930 | +0.09(+0.19%) |
Oct 09, 2019 | 46.60 | 46.60 | 46.38 | 46.49 | 524,209 | +0.21(+0.46%) |
Oct 08, 2019 | 46.67 | 46.67 | 46.24 | 46.28 | 592,326 | -0.55(-1.16%) |
Oct 07, 2019 | 46.79 | 46.98 | 46.79 | 46.82 | 1,012,178 | -0.01(-0.02%) |
Oct 04, 2019 | 46.64 | 46.84 | 46.53 | 46.83 | 732,997 | +0.42(+0.90%) |
Oct 03, 2019 | 46.13 | 46.47 | 45.73 | 46.41 | 620,071 | +0.24(+0.52%) |
Oct 02, 2019 | 46.32 | 46.47 | 46.02 | 46.17 | 857,494 | -0.31(-0.67%) |
Oct 01, 2019 | 46.79 | 47.17 | 46.48 | 46.48 | 840,386 | -0.30(-0.65%) |
Sep 30, 2019 | 46.44 | 46.85 | 46.44 | 46.79 | 673,145 | +0.29(+0.61%) |
Sep 27, 2019 | 46.96 | 46.96 | 46.36 | 46.50 | 494,392 | -0.40(-0.86%) |
Sep 26, 2019 | 47.00 | 47.00 | 46.76 | 46.90 | 337,418 | -0.10(-0.21%) |
Sep 25, 2019 | 46.85 | 47.07 | 46.65 | 47.00 | 666,731 | +0.12(+0.27%) |
Sep 24, 2019 | 47.49 | 47.49 | 46.84 | 46.87 | 943,628 | -0.51(-1.07%) |
Sep 23, 2019 | 47.20 | 47.47 | 47.20 | 47.38 | 513,195 | +0.02(+0.04%) |
Sep 20, 2019 | 47.53 | 47.56 | 47.21 | 47.37 | 490,132 | -0.11(-0.23%) |
Sep 19, 2019 | 47.50 | 47.62 | 47.44 | 47.47 | 406,148 | +0.01(+0.02%) |
Sep 18, 2019 | 47.33 | 47.53 | 47.20 | 47.46 | 660,227 | -0.08(-0.17%) |
Sep 17, 2019 | 47.48 | 47.56 | 47.38 | 47.54 | 586,506 | +0.08(+0.17%) |
Sep 16, 2019 | 47.28 | 47.54 | 47.19 | 47.46 | 3,834,674 | +0.04(+0.09%) |
Sep 13, 2019 | 47.49 | 47.50 | 47.31 | 47.42 | 1,085,197 | +0.00(+0.00%) |
Sep 12, 2019 | 47.51 | 47.61 | 47.37 | 47.42 | 291,724 | +0.12(+0.25%) |
Sep 11, 2019 | 47.01 | 47.35 | 46.96 | 47.30 | 413,652 | +0.31(+0.66%) |
Sep 10, 2019 | 47.00 | 47.02 | 46.74 | 46.99 | 677,812 | -0.05(-0.11%) |
Sep 09, 2019 | 47.37 | 47.45 | 46.89 | 47.04 | 270,925 | -0.13(-0.28%) |
Sep 06, 2019 | 47.12 | 47.37 | 47.12 | 47.18 | 547,643 | +0.04(+0.09%) |
Sep 05, 2019 | 47.17 | 47.27 | 47.04 | 47.13 | 946,679 | +0.15(+0.32%) |
Sep 04, 2019 | 47.02 | 47.02 | 46.86 | 46.98 | 574,205 | +0.27(+0.57%) |
Sep 03, 2019 | 46.81 | 46.89 | 46.62 | 46.71 | 534,695 | -0.21(-0.45%) |
Aug 30, 2019 | 47.13 | 47.18 | 46.82 | 46.92 | 537,973 | -0.11(-0.23%) |
Aug 29, 2019 | 46.95 | 47.13 | 46.87 | 47.03 | 304,690 | +0.37(+0.78%) |
Aug 28, 2019 | 46.56 | 46.75 | 46.43 | 46.67 | 383,860 | +0.04(+0.10%) |
Aug 27, 2019 | 46.76 | 46.91 | 46.44 | 46.62 | 304,842 | +0.02(+0.04%) |
Aug 26, 2019 | 46.74 | 46.74 | 46.43 | 46.60 | 329,475 | +0.13(+0.29%) |
Aug 23, 2019 | 46.89 | 47.07 | 46.26 | 46.47 | 537,411 | -0.49(-1.04%) |
Aug 22, 2019 | 47.14 | 47.14 | 46.80 | 46.96 | 289,691 | -0.04(-0.09%) |
Aug 21, 2019 | 47.15 | 47.15 | 46.95 | 47.00 | 352,322 | +0.06(+0.13%) |
Aug 20, 2019 | 46.63 | 46.94 | 46.63 | 46.94 | 356,242 | +0.08(+0.17%) |
Aug 19, 2019 | 47.00 | 47.03 | 46.83 | 46.86 | 526,386 | +0.20(+0.42%) |
Aug 16, 2019 | 46.48 | 46.69 | 46.37 | 46.67 | 466,670 | +0.37(+0.79%) |
Aug 15, 2019 | 46.31 | 46.37 | 46.09 | 46.30 | 754,778 | +0.04(+0.10%) |
Aug 14, 2019 | 46.50 | 46.65 | 46.25 | 46.26 | 942,761 | -0.76(-1.61%) |
Aug 13, 2019 | 46.64 | 47.17 | 46.32 | 47.01 | 425,858 | +0.34(+0.73%) |
Aug 12, 2019 | 46.80 | 46.90 | 46.55 | 46.67 | 467,000 | -0.34(-0.72%) |
Aug 09, 2019 | 46.99 | 47.19 | 46.90 | 47.01 | 493,956 | -0.22(-0.47%) |
Aug 08, 2019 | 46.75 | 47.24 | 46.59 | 47.24 | 939,536 | +0.64(+1.38%) |
Aug 07, 2019 | 46.19 | 46.66 | 46.10 | 46.59 | 772,892 | +0.21(+0.46%) |
Aug 06, 2019 | 46.51 | 46.51 | 46.11 | 46.38 | 1,478,166 | +0.20(+0.42%) |
Aug 05, 2019 | 46.47 | 46.75 | 45.91 | 46.18 | 1,584,250 | -0.85(-1.80%) |
Aug 02, 2019 | 47.32 | 47.32 | 46.87 | 47.03 | 1,328,145 | -0.44(-0.92%) |
Aug 01, 2019 | 47.73 | 48.01 | 47.29 | 47.47 | 1,727,293 | -0.22(-0.47%) |
Jul 31, 2019 | 48.01 | 48.01 | 47.40 | 47.69 | 539,040 | -0.26(-0.54%) |
Jul 30, 2019 | 47.82 | 48.04 | 47.82 | 47.95 | 875,348 | -0.05(-0.11%) |
Jul 29, 2019 | 48.16 | 48.16 | 47.73 | 48.00 | 782,914 | -0.16(-0.33%) |
Jul 26, 2019 | 48.13 | 48.18 | 48.06 | 48.16 | 536,198 | +0.20(+0.43%) |
Jul 25, 2019 | 48.11 | 48.15 | 47.90 | 47.96 | 616,092 | -0.23(-0.48%) |
Jul 24, 2019 | 47.69 | 48.21 | 47.69 | 48.19 | 530,797 | +0.23(+0.48%) |
Jul 23, 2019 | 47.81 | 47.96 | 47.65 | 47.96 | 480,807 | +0.28(+0.58%) |
Jul 22, 2019 | 47.64 | 47.80 | 47.63 | 47.68 | 276,450 | +0.05(+0.11%) |
Jul 19, 2019 | 47.87 | 47.87 | 47.58 | 47.63 | 855,691 | -0.08(-0.17%) |
Jul 18, 2019 | 47.65 | 47.76 | 47.49 | 47.71 | 469,378 | +0.14(+0.30%) |
Jul 17, 2019 | 47.68 | 47.76 | 47.56 | 47.56 | 412,778 | -0.11(-0.22%) |
Jul 16, 2019 | 47.85 | 47.85 | 47.63 | 47.67 | 730,776 | -0.19(-0.39%) |
Jul 15, 2019 | 47.93 | 47.93 | 47.74 | 47.86 | 427,789 | +0.04(+0.09%) |
Jul 12, 2019 | 47.72 | 47.82 | 47.62 | 47.81 | 782,931 | +0.16(+0.34%) |
Jul 11, 2019 | 47.79 | 47.80 | 47.56 | 47.65 | 629,199 | -0.04(-0.07%) |
Jul 10, 2019 | 47.71 | 47.87 | 47.60 | 47.69 | 561,681 | +0.07(+0.15%) |
Jul 09, 2019 | 47.33 | 47.66 | 47.30 | 47.62 | 833,555 | +0.24(+0.51%) |
Jul 08, 2019 | 47.38 | 47.43 | 47.31 | 47.38 | 507,173 | -0.13(-0.28%) |
Jul 05, 2019 | 47.25 | 47.53 | 47.21 | 47.51 | 302,286 | +0.07(+0.15%) |
Jul 03, 2019 | 47.41 | 47.50 | 47.36 | 47.44 | 529,339 | +0.09(+0.19%) |
Jul 02, 2019 | 47.29 | 47.35 | 47.19 | 47.35 | 870,194 | +0.06(+0.13%) |
Jul 01, 2019 | 47.29 | 47.44 | 47.17 | 47.29 | 1,267,031 | +0.37(+0.80%) |
Jun 28, 2019 | 46.79 | 46.97 | 46.76 | 46.91 | 447,739 | +0.16(+0.34%) |
Jun 27, 2019 | 46.57 | 46.77 | 46.55 | 46.75 | 380,957 | +0.28(+0.59%) |
Jun 26, 2019 | 46.48 | 46.65 | 46.43 | 46.48 | 380,986 | +0.17(+0.36%) |
Jun 25, 2019 | 46.74 | 46.81 | 46.31 | 46.31 | 867,224 | -0.37(-0.80%) |
Jun 24, 2019 | 46.80 | 46.91 | 46.66 | 46.68 | 737,636 | -0.03(-0.06%) |
Jun 21, 2019 | 46.70 | 46.91 | 46.68 | 46.71 | 1,160,088 | -0.20(-0.42%) |
Jun 20, 2019 | 47.07 | 47.07 | 46.67 | 46.91 | 729,485 | +0.16(+0.34%) |
Jun 19, 2019 | 46.58 | 46.75 | 46.49 | 46.75 | 386,988 | +0.25(+0.53%) |
Jun 18, 2019 | 46.45 | 46.70 | 46.38 | 46.50 | 933,846 | +0.35(+0.77%) |
Jun 17, 2019 | 46.09 | 46.20 | 46.05 | 46.14 | 454,086 | +0.12(+0.25%) |
Jun 14, 2019 | 46.15 | 46.23 | 45.95 | 46.03 | 420,467 | -0.20(-0.42%) |
Jun 13, 2019 | 46.28 | 46.28 | 46.14 | 46.22 | 493,210 | +0.09(+0.19%) |
Jun 12, 2019 | 46.18 | 46.21 | 46.03 | 46.13 | 703,267 | -0.04(-0.10%) |
Jun 11, 2019 | 46.51 | 46.56 | 46.04 | 46.18 | 1,015,094 | -0.08(-0.17%) |
Jun 10, 2019 | 46.19 | 46.46 | 46.19 | 46.26 | 1,085,424 | +0.29(+0.64%) |
Jun 07, 2019 | 45.83 | 46.03 | 45.80 | 45.96 | 1,017,754 | +0.32(+0.70%) |
Jun 06, 2019 | 45.51 | 45.77 | 45.48 | 45.65 | 889,873 | +0.20(+0.45%) |
Jun 05, 2019 | 45.56 | 45.61 | 45.19 | 45.44 | 2,249,973 | +0.16(+0.35%) |
Jun 04, 2019 | 44.93 | 45.29 | 44.84 | 45.28 | 1,182,010 | +0.54(+1.21%) |