Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.38 | 38.87 | 38.16 | 38.58 | 789,727 | +0.30(+0.79%) |
Jun 29, 2020 | 37.81 | 38.27 | 37.33 | 38.27 | 406,412 | +0.74(+1.96%) |
Jun 26, 2020 | 38.09 | 38.26 | 37.46 | 37.54 | 172,675 | -0.69(-1.81%) |
Jun 25, 2020 | 37.48 | 38.24 | 37.48 | 38.23 | 209,783 | +0.52(+1.39%) |
Jun 24, 2020 | 38.23 | 38.27 | 36.77 | 37.71 | 458,259 | -1.00(-2.59%) |
Jun 23, 2020 | 39.31 | 39.47 | 38.62 | 38.71 | 365,840 | -0.22(-0.57%) |
Jun 22, 2020 | 38.83 | 39.03 | 38.21 | 38.93 | 761,287 | +0.03(+0.07%) |
Jun 19, 2020 | 40.50 | 40.50 | 38.89 | 38.90 | 202,657 | -1.05(-2.62%) |
Jun 18, 2020 | 39.91 | 40.12 | 39.65 | 39.95 | 199,582 | -0.35(-0.86%) |
Jun 17, 2020 | 41.11 | 41.12 | 40.27 | 40.30 | 131,438 | -0.67(-1.65%) |
Jun 16, 2020 | 41.48 | 41.70 | 40.33 | 40.97 | 197,407 | +0.91(+2.26%) |
Jun 15, 2020 | 38.32 | 40.33 | 38.11 | 40.07 | 109,786 | +0.48(+1.21%) |
Jun 12, 2020 | 39.25 | 39.69 | 38.36 | 39.59 | 117,744 | +1.51(+3.95%) |
Jun 11, 2020 | 38.74 | 39.40 | 38.01 | 38.08 | 203,299 | -2.62(-6.43%) |
Jun 10, 2020 | 41.85 | 41.92 | 40.35 | 40.70 | 135,361 | -1.26(-3.00%) |
Jun 09, 2020 | 42.05 | 42.26 | 41.52 | 41.96 | 140,306 | -0.90(-2.10%) |
Jun 08, 2020 | 42.45 | 42.87 | 42.29 | 42.86 | 224,724 | +1.11(+2.66%) |
Jun 05, 2020 | 41.25 | 42.42 | 41.25 | 41.75 | 178,831 | +1.76(+4.41%) |
Jun 04, 2020 | 40.08 | 40.08 | 39.42 | 39.98 | 177,462 | -0.17(-0.42%) |
Jun 03, 2020 | 39.04 | 40.35 | 39.04 | 40.15 | 142,231 | +1.44(+3.73%) |
Jun 02, 2020 | 38.73 | 38.88 | 38.40 | 38.71 | 86,653 | +0.30(+0.78%) |
Jun 01, 2020 | 37.44 | 38.65 | 37.42 | 38.41 | 202,522 | +0.91(+2.42%) |
May 29, 2020 | 37.68 | 37.87 | 37.27 | 37.50 | 1,248,866 | -0.52(-1.37%) |
May 28, 2020 | 38.35 | 38.36 | 37.68 | 38.02 | 210,207 | +0.01(+0.02%) |
May 27, 2020 | 38.28 | 38.36 | 37.16 | 38.01 | 166,592 | +0.62(+1.65%) |
May 26, 2020 | 36.83 | 37.53 | 36.83 | 37.40 | 91,278 | +1.54(+4.30%) |
May 22, 2020 | 35.62 | 35.86 | 35.40 | 35.85 | 168,044 | +0.21(+0.59%) |
May 21, 2020 | 35.40 | 35.89 | 35.26 | 35.64 | 271,472 | +0.04(+0.12%) |
May 20, 2020 | 35.60 | 35.74 | 35.26 | 35.60 | 278,815 | +0.35(+1.00%) |
May 19, 2020 | 35.45 | 35.73 | 35.08 | 35.25 | 473,187 | -0.32(-0.89%) |
May 18, 2020 | 34.52 | 35.84 | 34.52 | 35.56 | 411,614 | +2.18(+6.54%) |
May 15, 2020 | 33.28 | 33.41 | 32.76 | 33.38 | 253,769 | -0.17(-0.50%) |
May 14, 2020 | 32.88 | 33.55 | 31.99 | 33.55 | 2,310,933 | +0.17(+0.50%) |
May 13, 2020 | 34.04 | 34.09 | 33.19 | 33.38 | 2,207,641 | -0.85(-2.50%) |
May 12, 2020 | 36.21 | 36.21 | 34.23 | 34.23 | 293,299 | -1.80(-4.99%) |
May 11, 2020 | 36.13 | 36.67 | 35.87 | 36.03 | 203,467 | -0.70(-1.92%) |
May 08, 2020 | 36.29 | 36.86 | 36.22 | 36.73 | 151,694 | +0.90(+2.51%) |
May 07, 2020 | 35.56 | 36.36 | 35.56 | 35.84 | 303,925 | +0.63(+1.80%) |
May 06, 2020 | 36.02 | 36.19 | 35.20 | 35.20 | 161,476 | -0.70(-1.96%) |
May 05, 2020 | 36.18 | 36.52 | 35.86 | 35.91 | 404,078 | +0.09(+0.25%) |
May 04, 2020 | 35.58 | 35.82 | 35.06 | 35.82 | 350,195 | -0.27(-0.76%) |
May 01, 2020 | 36.44 | 36.50 | 35.64 | 36.09 | 308,157 | -1.29(-3.46%) |
Apr 30, 2020 | 37.74 | 37.74 | 36.77 | 37.39 | 238,511 | -0.64(-1.69%) |
Apr 29, 2020 | 37.80 | 38.55 | 37.62 | 38.03 | 194,396 | +0.96(+2.59%) |
Apr 28, 2020 | 37.04 | 37.91 | 36.93 | 37.07 | 165,064 | +0.61(+1.67%) |
Apr 27, 2020 | 35.36 | 36.64 | 35.36 | 36.46 | 311,905 | +1.33(+3.79%) |
Apr 24, 2020 | 34.96 | 35.29 | 34.54 | 35.13 | 428,286 | +0.24(+0.68%) |
Apr 23, 2020 | 35.31 | 35.65 | 34.78 | 34.89 | 424,863 | -0.27(-0.78%) |
Apr 22, 2020 | 35.31 | 35.50 | 35.00 | 35.17 | 196,235 | +0.31(+0.88%) |
Apr 21, 2020 | 34.47 | 35.17 | 34.35 | 34.86 | 416,164 | -0.56(-1.59%) |
Apr 20, 2020 | 36.14 | 36.27 | 35.38 | 35.42 | 319,295 | -1.49(-4.03%) |
Apr 17, 2020 | 36.58 | 37.04 | 36.42 | 36.91 | 303,956 | +1.27(+3.56%) |
Apr 16, 2020 | 36.19 | 36.45 | 35.46 | 35.64 | 520,613 | -0.68(-1.87%) |
Apr 15, 2020 | 36.79 | 36.99 | 35.91 | 36.32 | 299,032 | -1.64(-4.32%) |
Apr 14, 2020 | 37.68 | 38.41 | 37.68 | 37.96 | 309,862 | +1.01(+2.74%) |
Apr 13, 2020 | 38.42 | 38.42 | 36.73 | 36.95 | 446,439 | -1.66(-4.29%) |
Apr 09, 2020 | 37.05 | 39.14 | 37.05 | 38.60 | 568,172 | +2.25(+6.20%) |
Apr 08, 2020 | 34.77 | 36.58 | 34.31 | 36.35 | 395,290 | +2.15(+6.28%) |
Apr 07, 2020 | 35.08 | 35.89 | 34.15 | 34.20 | 666,443 | +0.46(+1.36%) |
Apr 06, 2020 | 32.21 | 33.86 | 32.21 | 33.74 | 311,810 | +2.60(+8.34%) |
Apr 03, 2020 | 31.41 | 31.86 | 30.57 | 31.14 | 410,800 | -0.58(-1.83%) |
Apr 02, 2020 | 31.71 | 32.50 | 31.05 | 31.72 | 393,870 | -0.30(-0.93%) |
Apr 01, 2020 | 33.03 | 33.03 | 31.28 | 32.02 | 1,014,718 | -2.47(-7.17%) |
Mar 31, 2020 | 34.88 | 34.96 | 33.44 | 34.50 | 714,482 | -0.65(-1.85%) |
Mar 30, 2020 | 34.82 | 35.26 | 33.57 | 35.15 | 1,160,362 | +0.39(+1.11%) |
Mar 27, 2020 | 33.70 | 35.62 | 33.11 | 34.76 | 858,503 | +0.22(+0.64%) |
Mar 26, 2020 | 32.76 | 34.59 | 32.46 | 34.54 | 1,021,649 | +2.03(+6.26%) |
Mar 25, 2020 | 31.03 | 34.22 | 30.55 | 32.51 | 1,372,773 | +1.78(+5.80%) |
Mar 24, 2020 | 29.48 | 30.83 | 29.11 | 30.72 | 904,714 | +2.57(+9.15%) |
Mar 23, 2020 | 29.18 | 29.18 | 27.29 | 28.15 | 1,845,770 | -1.21(-4.12%) |
Mar 20, 2020 | 30.94 | 32.08 | 29.14 | 29.36 | 773,217 | -1.32(-4.31%) |
Mar 19, 2020 | 29.75 | 31.34 | 28.90 | 30.68 | 685,066 | +0.33(+1.09%) |
Mar 18, 2020 | 31.60 | 32.55 | 29.11 | 30.35 | 1,333,930 | -3.48(-10.29%) |
Mar 17, 2020 | 32.79 | 34.27 | 31.62 | 33.83 | 1,995,104 | +1.76(+5.48%) |
Mar 16, 2020 | 35.33 | 35.66 | 32.07 | 32.07 | 2,388,121 | -7.59(-19.14%) |
Mar 13, 2020 | 38.35 | 39.67 | 36.33 | 39.67 | 806,670 | +3.17(+8.68%) |
Mar 12, 2020 | 38.07 | 39.05 | 36.28 | 36.50 | 3,094,068 | -4.30(-10.53%) |
Mar 11, 2020 | 42.62 | 42.68 | 40.48 | 40.80 | 532,824 | -2.85(-6.54%) |
Mar 10, 2020 | 43.06 | 43.71 | 41.32 | 43.65 | 283,480 | +1.71(+4.09%) |
Mar 09, 2020 | 43.04 | 43.41 | 41.94 | 41.94 | 468,956 | -3.58(-7.87%) |
Mar 06, 2020 | 45.22 | 45.69 | 44.14 | 45.52 | 170,944 | -0.81(-1.75%) |
Mar 05, 2020 | 46.64 | 46.94 | 45.84 | 46.33 | 124,370 | -1.08(-2.28%) |
Mar 04, 2020 | 46.46 | 47.49 | 46.37 | 47.41 | 569,286 | +1.69(+3.69%) |
Mar 03, 2020 | 45.97 | 47.00 | 45.40 | 45.72 | 289,770 | -0.19(-0.42%) |
Mar 02, 2020 | 44.38 | 45.91 | 44.01 | 45.91 | 313,438 | +1.65(+3.73%) |
Feb 28, 2020 | 44.29 | 44.67 | 42.87 | 44.26 | 1,228,341 | -1.09(-2.40%) |
Feb 27, 2020 | 47.36 | 47.38 | 45.35 | 45.35 | 329,356 | -2.62(-5.46%) |
Feb 26, 2020 | 48.46 | 48.90 | 47.96 | 47.96 | 250,372 | -0.45(-0.93%) |
Feb 25, 2020 | 50.02 | 50.02 | 48.37 | 48.42 | 257,628 | -1.50(-3.00%) |
Feb 24, 2020 | 50.04 | 50.33 | 49.70 | 49.91 | 155,022 | -0.70(-1.38%) |
Feb 21, 2020 | 50.43 | 50.65 | 50.33 | 50.61 | 105,877 | +0.20(+0.40%) |
Feb 20, 2020 | 49.75 | 50.42 | 49.75 | 50.41 | 205,512 | +0.72(+1.45%) |
Feb 19, 2020 | 50.46 | 50.46 | 49.69 | 49.69 | 239,578 | -0.76(-1.50%) |
Feb 18, 2020 | 50.45 | 50.55 | 50.12 | 50.44 | 116,805 | -0.01(-0.02%) |
Feb 14, 2020 | 50.02 | 50.45 | 50.02 | 50.45 | 155,770 | +0.57(+1.13%) |
Feb 13, 2020 | 49.43 | 49.97 | 49.43 | 49.89 | 119,239 | +0.35(+0.70%) |
Feb 12, 2020 | 49.45 | 49.76 | 49.23 | 49.54 | 87,466 | +0.17(+0.35%) |
Feb 11, 2020 | 49.44 | 49.58 | 49.23 | 49.37 | 174,967 | +0.01(+0.02%) |
Feb 10, 2020 | 49.07 | 49.36 | 48.99 | 49.36 | 128,951 | +0.57(+1.16%) |
Feb 07, 2020 | 48.91 | 49.01 | 48.70 | 48.79 | 203,018 | -0.06(-0.12%) |
Feb 06, 2020 | 48.78 | 49.01 | 48.75 | 48.85 | 355,384 | +0.17(+0.34%) |
Feb 05, 2020 | 48.84 | 48.88 | 48.59 | 48.69 | 503,160 | -0.01(-0.02%) |
Feb 04, 2020 | 48.35 | 48.86 | 48.23 | 48.70 | 168,120 | +0.50(+1.03%) |
Feb 03, 2020 | 48.16 | 48.56 | 48.10 | 48.20 | 142,017 | +0.18(+0.38%) |
Jan 31, 2020 | 48.61 | 48.64 | 47.92 | 48.02 | 324,875 | -0.63(-1.29%) |
Jan 30, 2020 | 48.50 | 48.71 | 48.43 | 48.64 | 76,767 | -0.02(-0.04%) |
Jan 29, 2020 | 48.87 | 48.87 | 48.56 | 48.66 | 80,150 | -0.09(-0.18%) |
Jan 28, 2020 | 48.64 | 48.90 | 48.59 | 48.75 | 157,123 | +0.18(+0.38%) |
Jan 27, 2020 | 48.56 | 48.70 | 48.45 | 48.56 | 207,586 | -0.29(-0.59%) |
Jan 24, 2020 | 49.08 | 49.09 | 48.67 | 48.85 | 155,999 | -0.15(-0.30%) |
Jan 23, 2020 | 48.62 | 49.01 | 48.43 | 49.00 | 172,517 | +0.42(+0.86%) |
Jan 22, 2020 | 49.05 | 49.17 | 48.50 | 48.58 | 840,414 | -0.38(-0.78%) |
Jan 21, 2020 | 48.53 | 48.97 | 48.43 | 48.97 | 125,824 | +0.53(+1.10%) |
Jan 17, 2020 | 48.43 | 48.63 | 48.36 | 48.43 | 113,235 | +0.00(+0.00%) |
Jan 16, 2020 | 47.99 | 48.43 | 47.99 | 48.43 | 124,652 | +0.54(+1.13%) |
Jan 15, 2020 | 47.60 | 48.03 | 47.60 | 47.90 | 83,538 | +0.39(+0.82%) |
Jan 14, 2020 | 47.65 | 47.65 | 47.24 | 47.50 | 164,970 | -0.20(-0.42%) |
Jan 13, 2020 | 47.23 | 47.70 | 47.15 | 47.70 | 266,036 | +0.50(+1.07%) |
Jan 10, 2020 | 46.93 | 47.21 | 46.82 | 47.20 | 171,979 | +0.37(+0.80%) |
Jan 09, 2020 | 46.96 | 47.03 | 46.74 | 46.83 | 276,034 | -0.11(-0.24%) |
Jan 08, 2020 | 46.83 | 47.00 | 46.65 | 46.94 | 963,148 | +0.17(+0.37%) |
Jan 07, 2020 | 47.16 | 47.16 | 46.50 | 46.76 | 250,050 | -0.51(-1.09%) |
Jan 06, 2020 | 47.15 | 47.45 | 46.96 | 47.28 | 221,944 | +0.11(+0.24%) |
Jan 03, 2020 | 46.56 | 47.27 | 46.49 | 47.16 | 330,623 | +0.49(+1.04%) |
Jan 02, 2020 | 47.71 | 47.71 | 46.47 | 46.68 | 1,010,819 | -0.81(-1.70%) |
Dec 31, 2019 | 47.10 | 47.49 | 47.09 | 47.49 | 180,716 | +0.38(+0.81%) |
Dec 30, 2019 | 46.91 | 47.10 | 46.84 | 47.10 | 120,465 | +0.07(+0.15%) |
Dec 27, 2019 | 46.95 | 47.05 | 46.82 | 47.03 | 107,602 | +0.16(+0.33%) |
Dec 26, 2019 | 46.69 | 46.88 | 46.64 | 46.88 | 519,699 | +0.23(+0.48%) |
Dec 24, 2019 | 46.55 | 46.73 | 46.49 | 46.65 | 181,635 | +0.12(+0.26%) |
Dec 23, 2019 | 46.90 | 46.99 | 46.45 | 46.53 | 189,788 | -0.30(-0.63%) |
Dec 20, 2019 | 46.68 | 46.96 | 46.68 | 46.83 | 139,790 | +0.22(+0.47%) |
Dec 19, 2019 | 46.29 | 46.61 | 46.27 | 46.61 | 131,283 | +0.31(+0.68%) |
Dec 18, 2019 | 45.86 | 46.39 | 45.86 | 46.29 | 158,446 | +0.46(+1.01%) |
Dec 17, 2019 | 46.33 | 46.38 | 45.76 | 45.83 | 280,011 | -0.43(-0.94%) |
Dec 16, 2019 | 46.07 | 46.33 | 45.69 | 46.27 | 143,502 | +0.32(+0.70%) |
Dec 13, 2019 | 46.11 | 46.21 | 45.66 | 45.95 | 135,758 | -0.14(-0.30%) |
Dec 12, 2019 | 46.80 | 46.97 | 46.02 | 46.09 | 280,349 | -0.71(-1.53%) |
Dec 11, 2019 | 47.51 | 47.51 | 46.62 | 46.80 | 690,298 | -0.65(-1.36%) |
Dec 10, 2019 | 47.68 | 47.77 | 47.35 | 47.45 | 208,742 | -0.23(-0.49%) |
Dec 09, 2019 | 47.62 | 47.73 | 47.45 | 47.68 | 78,921 | +0.09(+0.18%) |
Dec 06, 2019 | 47.50 | 47.85 | 47.50 | 47.59 | 109,861 | +0.09(+0.20%) |
Dec 05, 2019 | 47.42 | 47.50 | 47.23 | 47.50 | 375,332 | +0.00(+0.00%) |
Dec 04, 2019 | 47.32 | 47.66 | 47.17 | 47.50 | 87,158 | +0.17(+0.36%) |
Dec 03, 2019 | 47.00 | 47.36 | 47.00 | 47.33 | 102,568 | +0.28(+0.59%) |
Dec 02, 2019 | 47.65 | 47.66 | 47.01 | 47.05 | 555,720 | -0.72(-1.51%) |
Nov 29, 2019 | 48.05 | 48.15 | 47.74 | 47.77 | 108,119 | -0.23(-0.48%) |
Nov 27, 2019 | 47.69 | 48.01 | 47.55 | 48.01 | 299,854 | +0.32(+0.67%) |
Nov 26, 2019 | 47.28 | 47.70 | 47.20 | 47.69 | 185,103 | +0.52(+1.10%) |
Nov 25, 2019 | 47.08 | 47.41 | 47.08 | 47.17 | 180,133 | +0.19(+0.40%) |
Nov 22, 2019 | 47.14 | 47.14 | 46.60 | 46.98 | 94,647 | -0.05(-0.11%) |
Nov 21, 2019 | 47.62 | 47.62 | 47.01 | 47.03 | 137,023 | -0.67(-1.41%) |
Nov 20, 2019 | 47.83 | 47.86 | 47.51 | 47.70 | 103,036 | -0.15(-0.31%) |
Nov 19, 2019 | 47.83 | 47.95 | 47.68 | 47.85 | 178,644 | +0.09(+0.18%) |
Nov 18, 2019 | 47.58 | 47.94 | 47.56 | 47.76 | 88,938 | +0.25(+0.53%) |
Nov 15, 2019 | 47.29 | 47.51 | 47.27 | 47.51 | 97,783 | +0.23(+0.49%) |
Nov 14, 2019 | 47.02 | 47.28 | 47.02 | 47.28 | 900,967 | +0.36(+0.77%) |
Nov 13, 2019 | 46.56 | 47.01 | 46.56 | 46.92 | 432,261 | +0.40(+0.87%) |
Nov 12, 2019 | 46.93 | 47.22 | 46.46 | 46.52 | 187,456 | -0.36(-0.77%) |
Nov 11, 2019 | 46.83 | 47.03 | 46.71 | 46.88 | 69,960 | +0.04(+0.09%) |
Nov 08, 2019 | 46.96 | 47.07 | 46.79 | 46.83 | 203,464 | -0.13(-0.28%) |
Nov 07, 2019 | 47.35 | 47.35 | 46.83 | 46.96 | 193,662 | -0.54(-1.14%) |
Nov 06, 2019 | 47.45 | 47.67 | 47.41 | 47.51 | 142,550 | +0.13(+0.27%) |
Nov 05, 2019 | 48.01 | 48.01 | 47.21 | 47.38 | 320,132 | -0.84(-1.73%) |
Nov 04, 2019 | 48.47 | 48.47 | 48.07 | 48.21 | 143,166 | -0.29(-0.60%) |
Nov 01, 2019 | 48.52 | 48.74 | 48.11 | 48.50 | 151,088 | -0.02(-0.04%) |
Oct 31, 2019 | 48.65 | 48.78 | 48.32 | 48.52 | 178,578 | -0.09(-0.19%) |
Oct 30, 2019 | 48.28 | 48.63 | 48.05 | 48.62 | 132,497 | +0.34(+0.70%) |
Oct 29, 2019 | 48.20 | 48.54 | 48.13 | 48.28 | 228,909 | +0.09(+0.20%) |
Oct 28, 2019 | 48.32 | 48.32 | 48.10 | 48.19 | 151,591 | -0.18(-0.37%) |
Oct 25, 2019 | 48.79 | 48.79 | 48.28 | 48.37 | 82,570 | -0.45(-0.92%) |
Oct 24, 2019 | 48.89 | 48.92 | 48.61 | 48.81 | 130,813 | -0.01(-0.02%) |
Oct 23, 2019 | 48.73 | 48.87 | 48.42 | 48.82 | 111,002 | +0.12(+0.25%) |
Oct 22, 2019 | 48.89 | 48.98 | 48.59 | 48.70 | 308,848 | -0.08(-0.16%) |
Oct 21, 2019 | 48.43 | 48.78 | 48.34 | 48.78 | 96,403 | +0.42(+0.87%) |
Oct 18, 2019 | 48.00 | 48.39 | 47.92 | 48.36 | 108,351 | +0.29(+0.61%) |
Oct 17, 2019 | 47.94 | 48.13 | 47.92 | 48.07 | 169,987 | +0.18(+0.38%) |
Oct 16, 2019 | 47.80 | 47.91 | 47.58 | 47.88 | 101,283 | +0.03(+0.05%) |
Oct 15, 2019 | 47.76 | 47.86 | 47.58 | 47.86 | 130,890 | +0.13(+0.27%) |
Oct 14, 2019 | 47.82 | 47.82 | 47.53 | 47.73 | 174,660 | +0.00(+0.00%) |
Oct 11, 2019 | 47.84 | 48.06 | 47.66 | 47.73 | 286,847 | -0.02(-0.04%) |
Oct 10, 2019 | 47.70 | 47.85 | 47.54 | 47.75 | 62,683 | +0.04(+0.09%) |
Oct 09, 2019 | 47.94 | 47.99 | 47.63 | 47.70 | 169,388 | +0.05(+0.11%) |
Oct 08, 2019 | 47.84 | 47.98 | 47.39 | 47.65 | 183,711 | -0.25(-0.52%) |
Oct 07, 2019 | 47.88 | 48.13 | 47.77 | 47.90 | 92,764 | -0.09(-0.20%) |
Oct 04, 2019 | 47.81 | 48.01 | 47.76 | 48.00 | 152,481 | +0.25(+0.52%) |
Oct 03, 2019 | 47.26 | 47.86 | 47.18 | 47.75 | 255,967 | +0.47(+1.00%) |
Oct 02, 2019 | 47.35 | 47.37 | 46.98 | 47.27 | 533,071 | -0.09(-0.20%) |
Oct 01, 2019 | 47.81 | 47.82 | 47.27 | 47.37 | 456,090 | -0.47(-0.97%) |
Sep 30, 2019 | 47.80 | 48.07 | 47.80 | 47.83 | 162,417 | +0.02(+0.04%) |
Sep 27, 2019 | 48.04 | 48.04 | 47.50 | 47.82 | 109,745 | -0.06(-0.13%) |
Sep 26, 2019 | 47.66 | 47.97 | 47.60 | 47.88 | 368,767 | +0.38(+0.80%) |
Sep 25, 2019 | 47.32 | 47.61 | 47.29 | 47.50 | 122,169 | +0.19(+0.40%) |
Sep 24, 2019 | 47.65 | 47.65 | 47.11 | 47.31 | 122,143 | -0.06(-0.13%) |
Sep 23, 2019 | 47.29 | 47.58 | 47.23 | 47.37 | 220,166 | +0.09(+0.18%) |
Sep 20, 2019 | 47.41 | 47.58 | 47.23 | 47.29 | 205,622 | -0.01(-0.02%) |
Sep 19, 2019 | 47.31 | 47.46 | 47.24 | 47.29 | 130,130 | +0.10(+0.22%) |
Sep 18, 2019 | 47.46 | 47.50 | 46.81 | 47.19 | 144,698 | -0.16(-0.34%) |
Sep 17, 2019 | 47.06 | 47.36 | 47.06 | 47.35 | 95,043 | +0.40(+0.85%) |
Sep 16, 2019 | 46.53 | 46.97 | 46.44 | 46.95 | 125,310 | +0.47(+1.01%) |
Sep 13, 2019 | 46.92 | 47.15 | 46.35 | 46.48 | 179,861 | -0.49(-1.04%) |
Sep 12, 2019 | 47.18 | 47.26 | 46.73 | 46.97 | 329,494 | +0.14(+0.29%) |
Sep 11, 2019 | 46.70 | 46.84 | 46.45 | 46.83 | 199,877 | +0.14(+0.29%) |
Sep 10, 2019 | 46.99 | 46.99 | 46.22 | 46.70 | 168,965 | -0.38(-0.80%) |
Sep 09, 2019 | 47.11 | 47.11 | 46.79 | 47.07 | 358,864 | -0.03(-0.07%) |
Sep 06, 2019 | 46.99 | 47.21 | 46.99 | 47.11 | 181,734 | +0.20(+0.44%) |
Sep 05, 2019 | 47.26 | 47.26 | 46.74 | 46.90 | 123,404 | -0.33(-0.70%) |
Sep 04, 2019 | 47.07 | 47.29 | 47.01 | 47.23 | 1,118,888 | +0.36(+0.77%) |
Sep 03, 2019 | 46.35 | 46.92 | 46.29 | 46.88 | 399,812 | +0.43(+0.92%) |
Aug 30, 2019 | 46.51 | 46.61 | 46.29 | 46.45 | 446,257 | +0.07(+0.15%) |
Aug 29, 2019 | 46.19 | 46.43 | 46.12 | 46.38 | 212,867 | +0.41(+0.89%) |
Aug 28, 2019 | 45.89 | 46.04 | 45.76 | 45.97 | 198,368 | +0.14(+0.30%) |
Aug 27, 2019 | 46.18 | 46.36 | 45.83 | 45.83 | 234,470 | -0.17(-0.37%) |
Aug 26, 2019 | 45.92 | 46.02 | 45.67 | 46.00 | 531,767 | +0.35(+0.77%) |
Aug 23, 2019 | 46.29 | 46.59 | 45.52 | 45.65 | 122,717 | -0.67(-1.44%) |
Aug 22, 2019 | 46.08 | 46.34 | 45.87 | 46.32 | 214,858 | +0.26(+0.56%) |
Aug 21, 2019 | 46.04 | 46.18 | 45.87 | 46.06 | 225,107 | +0.17(+0.37%) |
Aug 20, 2019 | 46.47 | 46.47 | 45.89 | 45.89 | 117,580 | -0.48(-1.03%) |
Aug 19, 2019 | 46.12 | 46.45 | 46.00 | 46.37 | 165,769 | +0.37(+0.80%) |
Aug 16, 2019 | 45.59 | 46.09 | 45.24 | 46.00 | 400,589 | +0.49(+1.07%) |
Aug 15, 2019 | 45.26 | 45.60 | 45.12 | 45.52 | 150,547 | +0.40(+0.89%) |
Aug 14, 2019 | 45.56 | 45.56 | 44.99 | 45.12 | 146,009 | -0.60(-1.31%) |
Aug 13, 2019 | 45.72 | 45.88 | 45.37 | 45.71 | 102,120 | -0.01(-0.02%) |
Aug 12, 2019 | 45.75 | 45.89 | 45.51 | 45.72 | 107,428 | -0.13(-0.28%) |
Aug 09, 2019 | 45.83 | 45.96 | 45.44 | 45.85 | 179,510 | +0.00(+0.00%) |
Aug 08, 2019 | 45.26 | 45.90 | 45.04 | 45.85 | 384,822 | +0.67(+1.47%) |
Aug 07, 2019 | 44.60 | 45.44 | 44.19 | 45.18 | 189,876 | +0.53(+1.19%) |
Aug 06, 2019 | 44.35 | 44.94 | 44.19 | 44.66 | 182,726 | +0.39(+0.89%) |
Aug 05, 2019 | 44.99 | 44.99 | 43.65 | 44.26 | 315,619 | -0.87(-1.93%) |
Aug 02, 2019 | 44.95 | 45.33 | 44.83 | 45.13 | 182,203 | +0.23(+0.51%) |
Aug 01, 2019 | 45.02 | 45.31 | 44.63 | 44.90 | 301,044 | -0.04(-0.09%) |
Jul 31, 2019 | 45.23 | 45.51 | 44.76 | 44.95 | 199,721 | -0.27(-0.60%) |
Jul 30, 2019 | 44.89 | 45.44 | 44.89 | 45.22 | 134,822 | +0.27(+0.61%) |
Jul 29, 2019 | 44.85 | 45.29 | 44.85 | 44.95 | 155,418 | +0.17(+0.38%) |
Jul 26, 2019 | 44.65 | 44.83 | 44.42 | 44.77 | 123,186 | +0.16(+0.36%) |
Jul 25, 2019 | 44.84 | 44.86 | 44.50 | 44.61 | 108,571 | -0.26(-0.59%) |
Jul 24, 2019 | 44.92 | 44.95 | 44.66 | 44.88 | 309,053 | -0.02(-0.04%) |
Jul 23, 2019 | 44.48 | 44.89 | 44.30 | 44.89 | 146,257 | +0.55(+1.23%) |
Jul 22, 2019 | 44.49 | 44.54 | 44.25 | 44.35 | 105,693 | -0.09(-0.21%) |
Jul 19, 2019 | 45.26 | 45.26 | 44.39 | 44.44 | 305,155 | -0.77(-1.70%) |
Jul 18, 2019 | 45.04 | 45.35 | 44.83 | 45.21 | 108,806 | +0.04(+0.09%) |
Jul 17, 2019 | 45.42 | 45.48 | 44.86 | 45.17 | 81,091 | -0.11(-0.25%) |
Jul 16, 2019 | 45.36 | 45.46 | 45.10 | 45.28 | 165,896 | -0.08(-0.17%) |
Jul 15, 2019 | 45.50 | 45.71 | 45.34 | 45.36 | 116,142 | -0.09(-0.21%) |
Jul 12, 2019 | 45.54 | 45.57 | 45.30 | 45.45 | 132,905 | -0.06(-0.13%) |
Jul 11, 2019 | 46.12 | 46.12 | 45.33 | 45.51 | 213,036 | -0.61(-1.33%) |
Jul 10, 2019 | 46.00 | 46.21 | 45.80 | 46.12 | 325,769 | +0.26(+0.56%) |
Jul 09, 2019 | 45.61 | 45.88 | 45.50 | 45.87 | 177,214 | +0.21(+0.47%) |
Jul 08, 2019 | 45.47 | 45.72 | 45.36 | 45.65 | 203,790 | +0.18(+0.39%) |
Jul 05, 2019 | 45.39 | 45.56 | 44.75 | 45.48 | 103,396 | -0.16(-0.36%) |
Jul 03, 2019 | 45.19 | 45.65 | 45.19 | 45.64 | 148,479 | +0.57(+1.27%) |
Jul 02, 2019 | 44.36 | 45.07 | 44.36 | 45.07 | 362,512 | +0.78(+1.75%) |