Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.31 | 50.35 | 49.60 | 50.02 | 39,580 | -0.57(-1.12%) |
Jul 30, 2020 | 50.38 | 50.64 | 50.07 | 50.59 | 29,561 | -0.20(-0.40%) |
Jul 29, 2020 | 50.72 | 50.88 | 50.54 | 50.79 | 35,612 | +0.39(+0.78%) |
Jul 28, 2020 | 50.21 | 50.63 | 50.13 | 50.40 | 178,684 | +0.09(+0.18%) |
Jul 27, 2020 | 50.14 | 50.32 | 50.08 | 50.30 | 24,855 | +0.43(+0.86%) |
Jul 24, 2020 | 49.85 | 50.02 | 49.72 | 49.87 | 46,231 | -0.04(-0.07%) |
Jul 23, 2020 | 50.01 | 50.20 | 49.83 | 49.91 | 48,193 | +0.25(+0.50%) |
Jul 22, 2020 | 49.40 | 49.67 | 49.28 | 49.66 | 31,312 | +0.30(+0.61%) |
Jul 21, 2020 | 49.33 | 49.75 | 49.31 | 49.36 | 87,155 | +0.28(+0.56%) |
Jul 20, 2020 | 49.26 | 49.26 | 48.93 | 49.08 | 33,270 | -0.25(-0.50%) |
Jul 17, 2020 | 49.26 | 49.39 | 49.18 | 49.33 | 20,608 | +0.27(+0.54%) |
Jul 16, 2020 | 49.03 | 49.13 | 48.96 | 49.07 | 28,112 | -0.11(-0.22%) |
Jul 15, 2020 | 49.45 | 49.63 | 49.08 | 49.18 | 59,329 | +0.19(+0.39%) |
Jul 14, 2020 | 48.24 | 49.06 | 48.09 | 48.98 | 106,501 | +0.66(+1.37%) |
Jul 13, 2020 | 48.66 | 48.88 | 48.19 | 48.32 | 80,409 | -0.21(-0.43%) |
Jul 10, 2020 | 47.95 | 48.55 | 47.95 | 48.53 | 49,612 | +0.72(+1.50%) |
Jul 09, 2020 | 48.15 | 48.15 | 47.61 | 47.82 | 37,542 | -0.40(-0.84%) |
Jul 08, 2020 | 48.19 | 48.26 | 48.03 | 48.22 | 37,817 | +0.15(+0.31%) |
Jul 07, 2020 | 47.80 | 48.31 | 47.74 | 48.08 | 30,796 | -0.05(-0.10%) |
Jul 06, 2020 | 48.18 | 48.19 | 47.89 | 48.12 | 39,865 | +0.33(+0.69%) |
Jul 02, 2020 | 47.89 | 48.19 | 47.77 | 47.79 | 24,751 | +0.25(+0.52%) |
Jul 01, 2020 | 47.41 | 47.68 | 47.38 | 47.54 | 28,214 | +0.10(+0.21%) |
Jun 30, 2020 | 47.16 | 47.52 | 47.11 | 47.44 | 77,415 | +0.25(+0.52%) |
Jun 29, 2020 | 46.86 | 47.29 | 46.77 | 47.19 | 89,705 | +0.44(+0.94%) |
Jun 26, 2020 | 47.41 | 47.52 | 46.68 | 46.75 | 45,904 | -0.66(-1.39%) |
Jun 25, 2020 | 47.00 | 47.48 | 46.86 | 47.41 | 59,293 | +0.46(+0.98%) |
Jun 24, 2020 | 47.55 | 47.55 | 46.86 | 46.96 | 410,737 | -0.96(-2.01%) |
Jun 23, 2020 | 48.23 | 48.34 | 47.84 | 47.92 | 57,134 | -0.01(-0.02%) |
Jun 22, 2020 | 47.95 | 48.04 | 47.69 | 47.93 | 61,432 | +0.07(+0.15%) |
Jun 19, 2020 | 48.55 | 48.61 | 47.80 | 47.86 | 84,067 | -0.06(-0.13%) |
Jun 18, 2020 | 47.78 | 48.06 | 47.74 | 47.92 | 52,514 | -0.11(-0.23%) |
Jun 17, 2020 | 48.06 | 48.28 | 47.87 | 48.03 | 48,449 | +0.25(+0.52%) |
Jun 16, 2020 | 47.97 | 48.00 | 47.39 | 47.78 | 51,319 | +0.71(+1.50%) |
Jun 15, 2020 | 46.21 | 47.23 | 46.10 | 47.08 | 69,157 | +0.24(+0.51%) |
Jun 12, 2020 | 47.34 | 47.34 | 46.33 | 46.84 | 75,210 | +0.24(+0.51%) |
Jun 11, 2020 | 47.81 | 47.83 | 46.55 | 46.60 | 71,733 | -1.81(-3.75%) |
Jun 10, 2020 | 48.57 | 48.77 | 48.32 | 48.41 | 159,272 | +0.16(+0.34%) |
Jun 09, 2020 | 48.40 | 48.49 | 48.09 | 48.25 | 858,106 | -0.49(-1.00%) |
Jun 08, 2020 | 48.28 | 48.74 | 48.18 | 48.74 | 42,224 | +0.59(+1.22%) |
Jun 05, 2020 | 48.06 | 48.41 | 47.86 | 48.15 | 169,499 | +0.41(+0.85%) |
Jun 04, 2020 | 47.80 | 48.09 | 47.64 | 47.74 | 246,079 | -0.27(-0.57%) |
Jun 03, 2020 | 47.81 | 48.12 | 47.74 | 48.01 | 49,333 | +0.48(+1.01%) |
Jun 02, 2020 | 47.52 | 47.59 | 47.31 | 47.53 | 49,853 | +0.13(+0.27%) |
Jun 01, 2020 | 47.13 | 47.56 | 47.13 | 47.41 | 62,802 | +0.35(+0.75%) |
May 29, 2020 | 46.93 | 47.05 | 46.50 | 47.05 | 42,237 | +0.14(+0.29%) |
May 28, 2020 | 46.91 | 47.19 | 46.89 | 46.92 | 32,412 | +0.53(+1.15%) |
May 27, 2020 | 46.11 | 46.40 | 45.88 | 46.38 | 138,650 | +0.56(+1.23%) |
May 26, 2020 | 46.07 | 46.09 | 45.79 | 45.82 | 94,933 | +0.47(+1.04%) |
May 22, 2020 | 45.21 | 45.46 | 45.09 | 45.35 | 23,269 | +0.04(+0.08%) |
May 21, 2020 | 45.80 | 45.80 | 45.28 | 45.31 | 58,352 | -0.54(-1.19%) |
May 20, 2020 | 45.80 | 45.97 | 45.35 | 45.86 | 103,107 | +0.60(+1.32%) |
May 19, 2020 | 45.96 | 45.96 | 45.26 | 45.26 | 49,474 | -0.92(-2.00%) |
May 18, 2020 | 45.84 | 46.32 | 45.74 | 46.18 | 61,501 | +1.04(+2.31%) |
May 15, 2020 | 44.93 | 45.19 | 44.83 | 45.14 | 831,398 | +0.26(+0.59%) |
May 14, 2020 | 44.73 | 44.98 | 44.27 | 44.88 | 59,349 | -0.28(-0.62%) |
May 13, 2020 | 45.58 | 45.70 | 44.94 | 45.16 | 168,726 | -0.51(-1.11%) |
May 12, 2020 | 46.09 | 46.31 | 45.60 | 45.67 | 49,296 | -0.29(-0.63%) |
May 11, 2020 | 45.73 | 46.13 | 45.71 | 45.96 | 60,565 | +0.06(+0.14%) |
May 08, 2020 | 45.28 | 45.91 | 45.28 | 45.89 | 43,009 | +0.90(+2.00%) |
May 07, 2020 | 45.22 | 45.33 | 44.88 | 44.99 | 66,313 | +0.24(+0.55%) |
May 06, 2020 | 45.24 | 45.26 | 44.70 | 44.75 | 542,644 | -0.54(-1.18%) |
May 05, 2020 | 45.38 | 45.54 | 45.14 | 45.28 | 37,398 | -0.05(-0.10%) |
May 04, 2020 | 45.18 | 45.38 | 44.93 | 45.33 | 43,721 | -0.08(-0.18%) |
May 01, 2020 | 45.66 | 45.81 | 45.24 | 45.41 | 56,022 | -0.50(-1.09%) |
Apr 30, 2020 | 46.37 | 46.37 | 45.84 | 45.91 | 65,831 | -0.54(-1.17%) |
Apr 29, 2020 | 46.65 | 46.76 | 46.20 | 46.45 | 55,269 | +0.15(+0.33%) |
Apr 28, 2020 | 46.62 | 46.71 | 46.23 | 46.30 | 67,755 | +0.11(+0.24%) |
Apr 27, 2020 | 46.02 | 46.37 | 45.88 | 46.19 | 54,929 | +0.34(+0.75%) |
Apr 24, 2020 | 45.64 | 46.03 | 45.53 | 45.85 | 63,521 | +0.50(+1.11%) |
Apr 23, 2020 | 45.71 | 45.95 | 45.26 | 45.34 | 43,108 | -0.43(-0.94%) |
Apr 22, 2020 | 45.84 | 46.06 | 45.65 | 45.77 | 45,073 | +0.38(+0.84%) |
Apr 21, 2020 | 45.67 | 45.86 | 45.24 | 45.39 | 60,615 | -0.98(-2.11%) |
Apr 20, 2020 | 46.58 | 46.98 | 46.27 | 46.37 | 58,236 | -0.49(-1.04%) |
Apr 17, 2020 | 46.75 | 47.06 | 46.31 | 46.86 | 66,388 | +0.63(+1.35%) |
Apr 16, 2020 | 46.19 | 46.38 | 45.69 | 46.24 | 35,189 | +0.24(+0.53%) |
Apr 15, 2020 | 45.98 | 46.44 | 45.66 | 45.99 | 107,742 | -0.54(-1.17%) |
Apr 14, 2020 | 45.80 | 46.79 | 45.76 | 46.54 | 110,691 | +1.41(+3.14%) |
Apr 13, 2020 | 45.28 | 45.34 | 44.66 | 45.12 | 43,765 | -0.43(-0.94%) |
Apr 09, 2020 | 45.34 | 45.97 | 44.95 | 45.55 | 131,012 | +0.60(+1.33%) |
Apr 08, 2020 | 44.75 | 45.29 | 44.40 | 44.95 | 143,846 | +0.34(+0.75%) |
Apr 07, 2020 | 45.91 | 45.91 | 44.46 | 44.61 | 804,735 | -0.21(-0.47%) |
Apr 06, 2020 | 44.52 | 45.09 | 44.35 | 44.82 | 55,939 | +1.47(+3.39%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.91 | 43.35 | 88,444 | -0.11(-0.25%) |
Apr 02, 2020 | 42.43 | 43.63 | 42.43 | 43.46 | 45,839 | +1.02(+2.41%) |
Apr 01, 2020 | 42.37 | 43.26 | 42.20 | 42.44 | 111,117 | -0.92(-2.11%) |
Mar 31, 2020 | 43.71 | 44.08 | 43.11 | 43.35 | 101,192 | -0.68(-1.54%) |
Mar 30, 2020 | 43.05 | 44.14 | 43.05 | 44.03 | 80,509 | +1.39(+3.25%) |
Mar 27, 2020 | 41.92 | 43.91 | 41.92 | 42.65 | 112,264 | -0.75(-1.73%) |
Mar 26, 2020 | 41.56 | 43.40 | 41.54 | 43.40 | 43,182 | +2.51(+6.14%) |
Mar 25, 2020 | 40.60 | 42.14 | 40.23 | 40.89 | 134,377 | +0.30(+0.74%) |
Mar 24, 2020 | 40.35 | 40.88 | 39.52 | 40.59 | 79,074 | +2.01(+5.22%) |
Mar 23, 2020 | 39.91 | 40.02 | 38.02 | 38.57 | 192,026 | -1.36(-3.41%) |
Mar 20, 2020 | 42.12 | 42.40 | 39.82 | 39.93 | 78,298 | -1.91(-4.57%) |
Mar 19, 2020 | 42.21 | 42.86 | 41.55 | 41.85 | 917,412 | -0.06(-0.15%) |
Mar 18, 2020 | 41.66 | 43.12 | 40.36 | 41.91 | 307,481 | -1.38(-3.18%) |
Mar 17, 2020 | 41.06 | 43.43 | 41.02 | 43.29 | 145,128 | +3.27(+8.18%) |
Mar 16, 2020 | 39.25 | 42.14 | 38.08 | 40.02 | 189,526 | -3.46(-7.97%) |
Mar 13, 2020 | 42.81 | 43.51 | 41.11 | 43.48 | 170,492 | +2.77(+6.82%) |
Mar 12, 2020 | 41.89 | 42.62 | 40.65 | 40.71 | 151,111 | -4.13(-9.22%) |
Mar 11, 2020 | 46.20 | 46.29 | 44.38 | 44.84 | 78,812 | -2.18(-4.63%) |
Mar 10, 2020 | 46.88 | 47.17 | 45.35 | 47.02 | 119,652 | +1.20(+2.61%) |
Mar 09, 2020 | 45.79 | 47.28 | 45.65 | 45.82 | 218,005 | -2.48(-5.14%) |
Mar 06, 2020 | 47.61 | 48.49 | 47.35 | 48.30 | 45,435 | -0.32(-0.65%) |
Mar 05, 2020 | 48.50 | 49.05 | 48.34 | 48.62 | 711,258 | -0.68(-1.38%) |
Mar 04, 2020 | 48.11 | 49.35 | 48.09 | 49.30 | 38,103 | +1.67(+3.50%) |
Mar 03, 2020 | 47.85 | 48.41 | 46.95 | 47.63 | 221,302 | -0.05(-0.11%) |
Mar 02, 2020 | 46.08 | 47.71 | 46.08 | 47.69 | 132,800 | +1.99(+4.35%) |
Feb 28, 2020 | 45.58 | 45.85 | 44.49 | 45.70 | 71,020 | -0.85(-1.83%) |
Feb 27, 2020 | 47.70 | 47.91 | 46.55 | 46.55 | 167,760 | -1.70(-3.51%) |
Feb 26, 2020 | 48.64 | 49.06 | 48.22 | 48.25 | 26,096 | -0.24(-0.49%) |
Feb 25, 2020 | 49.35 | 49.50 | 48.41 | 48.49 | 43,087 | -0.83(-1.69%) |
Feb 24, 2020 | 49.63 | 49.82 | 49.31 | 49.32 | 22,082 | -1.46(-2.87%) |
Feb 21, 2020 | 50.66 | 50.90 | 50.66 | 50.78 | 18,085 | -0.05(-0.11%) |
Feb 20, 2020 | 50.77 | 50.89 | 50.54 | 50.83 | 28,778 | -0.15(-0.29%) |
Feb 19, 2020 | 51.01 | 51.14 | 50.96 | 50.98 | 24,322 | +0.14(+0.27%) |
Feb 18, 2020 | 50.88 | 51.11 | 50.81 | 50.84 | 32,438 | -0.15(-0.30%) |
Feb 14, 2020 | 50.94 | 51.08 | 50.86 | 51.00 | 12,792 | +0.23(+0.45%) |
Feb 13, 2020 | 50.56 | 50.94 | 50.43 | 50.77 | 33,243 | -0.06(-0.12%) |
Feb 12, 2020 | 50.93 | 50.94 | 50.77 | 50.83 | 15,449 | -0.12(-0.23%) |
Feb 11, 2020 | 51.10 | 51.21 | 50.91 | 50.95 | 28,420 | -0.08(-0.16%) |
Feb 10, 2020 | 50.85 | 51.12 | 50.68 | 51.03 | 23,967 | +0.16(+0.32%) |
Feb 07, 2020 | 50.86 | 50.98 | 50.83 | 50.87 | 34,958 | -0.20(-0.39%) |
Feb 06, 2020 | 51.00 | 51.23 | 51.00 | 51.07 | 54,202 | +0.15(+0.30%) |
Feb 05, 2020 | 50.79 | 50.93 | 50.77 | 50.92 | 27,775 | +0.26(+0.52%) |
Feb 04, 2020 | 50.63 | 50.83 | 50.55 | 50.65 | 187,906 | +0.49(+0.98%) |
Feb 03, 2020 | 50.31 | 50.46 | 50.16 | 50.16 | 108,723 | +0.04(+0.07%) |
Jan 31, 2020 | 50.56 | 50.58 | 50.05 | 50.13 | 14,667 | -0.63(-1.23%) |
Jan 30, 2020 | 50.23 | 50.75 | 50.23 | 50.75 | 17,349 | +0.34(+0.67%) |
Jan 29, 2020 | 50.48 | 50.60 | 50.33 | 50.42 | 47,323 | -0.20(-0.39%) |
Jan 28, 2020 | 50.47 | 50.66 | 50.47 | 50.62 | 87,835 | +0.23(+0.45%) |
Jan 27, 2020 | 50.25 | 50.68 | 50.25 | 50.39 | 18,866 | -0.47(-0.93%) |
Jan 24, 2020 | 51.12 | 51.17 | 50.70 | 50.86 | 78,960 | -0.14(-0.27%) |
Jan 23, 2020 | 50.87 | 51.08 | 50.75 | 51.00 | 445,808 | -0.15(-0.30%) |
Jan 22, 2020 | 51.12 | 51.23 | 51.08 | 51.15 | 23,720 | +0.04(+0.07%) |
Jan 21, 2020 | 50.94 | 51.16 | 50.79 | 51.12 | 29,134 | +0.08(+0.16%) |
Jan 17, 2020 | 51.03 | 51.14 | 51.02 | 51.03 | 37,936 | +0.10(+0.20%) |
Jan 16, 2020 | 50.82 | 50.96 | 50.79 | 50.93 | 37,725 | +0.15(+0.29%) |
Jan 15, 2020 | 50.49 | 50.86 | 50.48 | 50.79 | 43,879 | +0.44(+0.87%) |
Jan 14, 2020 | 50.32 | 50.50 | 50.29 | 50.35 | 27,383 | +0.01(+0.02%) |
Jan 13, 2020 | 50.08 | 50.40 | 50.08 | 50.34 | 28,651 | +0.21(+0.42%) |
Jan 10, 2020 | 50.21 | 50.33 | 50.13 | 50.14 | 16,100 | -0.04(-0.07%) |
Jan 09, 2020 | 50.06 | 50.20 | 49.99 | 50.17 | 49,278 | +0.24(+0.47%) |
Jan 08, 2020 | 49.76 | 50.13 | 49.76 | 49.94 | 35,432 | -0.01(-0.02%) |
Jan 07, 2020 | 50.09 | 50.13 | 49.87 | 49.95 | 22,895 | -0.33(-0.65%) |
Jan 06, 2020 | 50.02 | 50.33 | 50.02 | 50.27 | 24,954 | +0.15(+0.31%) |
Jan 03, 2020 | 49.88 | 50.25 | 49.88 | 50.12 | 32,091 | -0.05(-0.09%) |
Jan 02, 2020 | 50.53 | 50.54 | 50.07 | 50.16 | 26,020 | -0.15(-0.29%) |
Dec 31, 2019 | 50.18 | 50.36 | 50.14 | 50.31 | 22,386 | -0.02(-0.04%) |
Dec 30, 2019 | 50.57 | 50.57 | 50.24 | 50.33 | 51,608 | -0.20(-0.39%) |
Dec 27, 2019 | 50.59 | 50.61 | 50.48 | 50.53 | 63,851 | +0.24(+0.47%) |
Dec 26, 2019 | 50.23 | 50.49 | 50.21 | 50.29 | 30,267 | +0.10(+0.20%) |
Dec 24, 2019 | 50.22 | 50.34 | 50.16 | 50.19 | 46,648 | -0.13(-0.25%) |
Dec 23, 2019 | 50.36 | 50.51 | 50.27 | 50.32 | 39,498 | +0.01(+0.02%) |
Dec 20, 2019 | 50.20 | 50.44 | 50.11 | 50.31 | 42,457 | +0.37(+0.74%) |
Dec 19, 2019 | 49.83 | 50.03 | 49.81 | 49.94 | 48,181 | +0.19(+0.38%) |
Dec 18, 2019 | 49.95 | 49.98 | 49.69 | 49.75 | 37,739 | +0.01(+0.02%) |
Dec 17, 2019 | 49.82 | 49.84 | 49.73 | 49.74 | 34,764 | -0.36(-0.72%) |
Dec 16, 2019 | 50.06 | 50.28 | 49.99 | 50.10 | 164,274 | +0.34(+0.68%) |
Dec 13, 2019 | 49.59 | 49.80 | 49.55 | 49.76 | 158,544 | +0.24(+0.49%) |
Dec 12, 2019 | 49.48 | 49.72 | 49.38 | 49.52 | 53,020 | -0.02(-0.04%) |
Dec 11, 2019 | 49.45 | 49.64 | 49.44 | 49.54 | 24,158 | +0.08(+0.17%) |
Dec 10, 2019 | 49.52 | 49.57 | 49.35 | 49.45 | 37,834 | -0.10(-0.20%) |
Dec 09, 2019 | 49.55 | 49.70 | 49.54 | 49.55 | 80,113 | +0.03(+0.05%) |
Dec 06, 2019 | 49.46 | 49.70 | 49.46 | 49.53 | 19,288 | +0.30(+0.62%) |
Dec 05, 2019 | 49.29 | 49.29 | 49.07 | 49.22 | 32,036 | -0.08(-0.16%) |
Dec 04, 2019 | 49.15 | 49.31 | 49.15 | 49.30 | 22,426 | +0.28(+0.56%) |
Dec 03, 2019 | 48.94 | 49.03 | 48.80 | 49.03 | 23,702 | -0.24(-0.48%) |
Dec 02, 2019 | 49.17 | 49.26 | 48.97 | 49.26 | 28,649 | +0.09(+0.18%) |
Nov 29, 2019 | 49.26 | 49.32 | 49.16 | 49.18 | 20,514 | -0.06(-0.13%) |
Nov 27, 2019 | 49.21 | 49.33 | 49.09 | 49.24 | 29,991 | +0.13(+0.26%) |
Nov 26, 2019 | 48.92 | 49.13 | 48.92 | 49.11 | 35,990 | +0.22(+0.46%) |
Nov 25, 2019 | 48.90 | 48.98 | 48.81 | 48.89 | 21,281 | +0.21(+0.42%) |
Nov 22, 2019 | 48.91 | 49.00 | 48.66 | 48.68 | 692,599 | -0.13(-0.26%) |
Nov 21, 2019 | 48.95 | 48.95 | 48.75 | 48.81 | 34,383 | -0.14(-0.29%) |
Nov 20, 2019 | 48.94 | 49.05 | 48.84 | 48.95 | 99,919 | +0.00(+0.00%) |
Nov 19, 2019 | 49.17 | 49.26 | 48.95 | 48.95 | 30,816 | -0.12(-0.24%) |
Nov 18, 2019 | 48.98 | 49.26 | 48.98 | 49.07 | 23,791 | +0.20(+0.40%) |
Nov 15, 2019 | 48.84 | 48.93 | 48.71 | 48.87 | 71,913 | +0.09(+0.18%) |
Nov 14, 2019 | 48.91 | 48.96 | 48.69 | 48.78 | 24,437 | -0.08(-0.17%) |
Nov 13, 2019 | 48.68 | 48.91 | 48.68 | 48.86 | 69,514 | +0.28(+0.57%) |
Nov 12, 2019 | 48.62 | 48.63 | 48.50 | 48.59 | 51,491 | -0.07(-0.15%) |
Nov 11, 2019 | 48.56 | 48.67 | 48.54 | 48.66 | 23,730 | +0.06(+0.13%) |
Nov 08, 2019 | 48.60 | 48.71 | 48.48 | 48.59 | 62,659 | -0.04(-0.07%) |
Nov 07, 2019 | 48.88 | 48.88 | 48.62 | 48.63 | 22,906 | -0.12(-0.24%) |
Nov 06, 2019 | 48.72 | 48.87 | 48.69 | 48.75 | 30,716 | +0.27(+0.56%) |
Nov 05, 2019 | 48.47 | 48.60 | 48.40 | 48.48 | 49,860 | +0.01(+0.02%) |
Nov 04, 2019 | 48.96 | 48.96 | 48.41 | 48.47 | 25,732 | -0.34(-0.70%) |
Nov 01, 2019 | 49.03 | 49.06 | 48.75 | 48.81 | 42,256 | -0.03(-0.06%) |
Oct 31, 2019 | 48.85 | 49.03 | 48.62 | 48.84 | 78,337 | -0.04(-0.07%) |
Oct 30, 2019 | 48.72 | 48.99 | 48.64 | 48.87 | 201,595 | +0.35(+0.72%) |
Oct 29, 2019 | 48.34 | 48.65 | 48.23 | 48.52 | 103,191 | +0.04(+0.09%) |
Oct 28, 2019 | 48.51 | 48.61 | 48.37 | 48.48 | 70,493 | -0.13(-0.28%) |
Oct 25, 2019 | 48.66 | 48.70 | 48.51 | 48.61 | 29,880 | -0.24(-0.50%) |
Oct 24, 2019 | 48.83 | 48.91 | 48.70 | 48.85 | 292,974 | +0.16(+0.33%) |
Oct 23, 2019 | 48.65 | 48.76 | 48.59 | 48.69 | 40,412 | +0.18(+0.37%) |
Oct 22, 2019 | 48.77 | 48.78 | 48.51 | 48.51 | 61,957 | -0.13(-0.26%) |
Oct 21, 2019 | 48.53 | 48.68 | 48.50 | 48.64 | 20,886 | -0.02(-0.04%) |
Oct 18, 2019 | 48.60 | 48.71 | 48.58 | 48.66 | 23,413 | +0.00(+0.00%) |
Oct 17, 2019 | 48.74 | 48.81 | 48.63 | 48.66 | 24,362 | +0.09(+0.18%) |
Oct 16, 2019 | 48.53 | 48.63 | 48.43 | 48.57 | 17,273 | +0.04(+0.07%) |
Oct 15, 2019 | 48.59 | 48.59 | 48.43 | 48.53 | 12,904 | +0.07(+0.14%) |
Oct 14, 2019 | 48.65 | 48.75 | 48.44 | 48.46 | 10,698 | -0.19(-0.40%) |
Oct 11, 2019 | 48.85 | 48.94 | 48.63 | 48.66 | 38,688 | -0.03(-0.06%) |
Oct 10, 2019 | 48.43 | 48.76 | 48.38 | 48.68 | 47,204 | +0.13(+0.28%) |
Oct 09, 2019 | 48.52 | 48.68 | 48.49 | 48.55 | 14,029 | +0.32(+0.67%) |
Oct 08, 2019 | 48.50 | 48.62 | 48.21 | 48.23 | 48,840 | -0.45(-0.92%) |
Oct 07, 2019 | 48.83 | 48.95 | 48.67 | 48.68 | 51,084 | -0.20(-0.40%) |
Oct 04, 2019 | 48.36 | 48.88 | 48.36 | 48.87 | 30,549 | +0.60(+1.25%) |
Oct 03, 2019 | 48.07 | 48.39 | 47.85 | 48.27 | 25,961 | +0.29(+0.61%) |
Oct 02, 2019 | 48.56 | 48.56 | 47.82 | 47.98 | 28,763 | -0.86(-1.76%) |
Oct 01, 2019 | 49.04 | 49.11 | 48.66 | 48.84 | 123,318 | -0.33(-0.67%) |
Sep 30, 2019 | 48.94 | 49.25 | 48.94 | 49.17 | 31,959 | +0.18(+0.37%) |
Sep 27, 2019 | 49.14 | 49.14 | 48.77 | 48.99 | 28,988 | -0.08(-0.16%) |
Sep 26, 2019 | 49.02 | 49.16 | 48.95 | 49.07 | 47,381 | +0.20(+0.40%) |
Sep 25, 2019 | 49.05 | 49.05 | 48.76 | 48.87 | 26,019 | -0.05(-0.11%) |
Sep 24, 2019 | 48.90 | 49.17 | 48.83 | 48.93 | 25,379 | +0.10(+0.20%) |
Sep 23, 2019 | 48.70 | 48.88 | 48.70 | 48.83 | 14,944 | +0.15(+0.31%) |
Sep 20, 2019 | 48.81 | 48.89 | 48.60 | 48.68 | 50,618 | -0.13(-0.26%) |
Sep 19, 2019 | 48.82 | 48.88 | 48.75 | 48.80 | 32,323 | -0.02(-0.04%) |
Sep 18, 2019 | 48.77 | 48.87 | 48.50 | 48.82 | 61,611 | -0.05(-0.11%) |
Sep 17, 2019 | 48.51 | 48.88 | 48.51 | 48.87 | 59,777 | +0.51(+1.06%) |
Sep 16, 2019 | 48.68 | 48.68 | 48.33 | 48.36 | 29,014 | -0.53(-1.08%) |
Sep 13, 2019 | 49.03 | 49.13 | 48.84 | 48.89 | 10,591 | -0.50(-1.02%) |
Sep 12, 2019 | 49.28 | 49.46 | 49.13 | 49.39 | 74,977 | +0.31(+0.64%) |
Sep 11, 2019 | 48.80 | 49.08 | 48.80 | 49.08 | 21,439 | +0.22(+0.44%) |
Sep 10, 2019 | 48.86 | 48.91 | 48.73 | 48.86 | 81,698 | -0.30(-0.60%) |
Sep 09, 2019 | 49.37 | 49.37 | 49.11 | 49.16 | 65,624 | -0.34(-0.69%) |
Sep 06, 2019 | 49.31 | 49.55 | 49.27 | 49.50 | 39,468 | +0.22(+0.44%) |
Sep 05, 2019 | 49.72 | 49.72 | 49.28 | 49.29 | 77,869 | -0.29(-0.58%) |
Sep 04, 2019 | 49.28 | 49.59 | 49.17 | 49.57 | 185,427 | +0.59(+1.21%) |
Sep 03, 2019 | 48.67 | 49.03 | 48.67 | 48.98 | 231,635 | +0.16(+0.33%) |
Aug 30, 2019 | 49.04 | 49.06 | 48.71 | 48.82 | 856,607 | +0.06(+0.13%) |
Aug 29, 2019 | 49.02 | 49.02 | 48.62 | 48.76 | 32,599 | +0.12(+0.24%) |
Aug 28, 2019 | 48.30 | 48.65 | 48.23 | 48.64 | 22,781 | +0.38(+0.78%) |
Aug 27, 2019 | 48.53 | 48.64 | 48.17 | 48.26 | 167,770 | -0.04(-0.09%) |
Aug 26, 2019 | 48.31 | 48.41 | 48.09 | 48.31 | 23,432 | +0.43(+0.90%) |
Aug 23, 2019 | 48.43 | 48.67 | 47.82 | 47.88 | 21,518 | -0.59(-1.22%) |
Aug 22, 2019 | 48.44 | 48.61 | 48.30 | 48.47 | 25,860 | +0.04(+0.09%) |
Aug 21, 2019 | 48.59 | 48.59 | 48.34 | 48.42 | 54,600 | +0.26(+0.54%) |
Aug 20, 2019 | 48.60 | 48.60 | 48.16 | 48.16 | 45,317 | -0.48(-1.00%) |
Aug 19, 2019 | 48.51 | 48.67 | 48.49 | 48.65 | 30,770 | +0.37(+0.76%) |
Aug 16, 2019 | 47.98 | 48.31 | 47.98 | 48.28 | 23,636 | +0.50(+1.05%) |
Aug 15, 2019 | 47.54 | 47.86 | 47.49 | 47.78 | 49,546 | +0.55(+1.16%) |
Aug 14, 2019 | 47.50 | 47.66 | 47.21 | 47.23 | 147,894 | -0.68(-1.42%) |
Aug 13, 2019 | 47.46 | 48.03 | 47.46 | 47.91 | 153,289 | +0.39(+0.81%) |
Aug 12, 2019 | 47.75 | 47.87 | 47.49 | 47.53 | 45,144 | -0.23(-0.49%) |
Aug 09, 2019 | 47.93 | 48.04 | 47.65 | 47.76 | 29,545 | -0.14(-0.30%) |
Aug 08, 2019 | 47.48 | 48.00 | 47.39 | 47.90 | 57,127 | +0.43(+0.91%) |
Aug 07, 2019 | 46.82 | 47.51 | 46.56 | 47.47 | 120,598 | +0.57(+1.22%) |
Aug 06, 2019 | 46.85 | 47.02 | 46.62 | 46.90 | 79,118 | +0.31(+0.67%) |
Aug 05, 2019 | 47.37 | 47.37 | 46.38 | 46.59 | 78,782 | -1.18(-2.48%) |
Aug 02, 2019 | 47.81 | 47.84 | 47.59 | 47.77 | 85,069 | -0.11(-0.22%) |