Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.93 | 45.93 | 44.62 | 45.44 | 978,116 | -0.67(-1.45%) |
Jul 30, 2020 | 47.11 | 47.20 | 45.95 | 46.11 | 538,301 | -1.52(-3.19%) |
Jul 29, 2020 | 47.07 | 47.70 | 46.82 | 47.63 | 358,205 | +0.67(+1.42%) |
Jul 28, 2020 | 47.86 | 47.91 | 46.87 | 46.96 | 373,525 | -0.24(-0.50%) |
Jul 27, 2020 | 47.50 | 47.76 | 46.98 | 47.20 | 472,976 | +0.03(+0.06%) |
Jul 24, 2020 | 47.40 | 47.46 | 46.94 | 47.17 | 328,164 | +0.06(+0.13%) |
Jul 23, 2020 | 47.17 | 47.86 | 46.93 | 47.11 | 344,615 | -0.28(-0.59%) |
Jul 22, 2020 | 46.90 | 47.78 | 46.78 | 47.39 | 496,399 | +0.39(+0.82%) |
Jul 21, 2020 | 47.02 | 47.24 | 46.57 | 47.00 | 502,565 | +0.15(+0.32%) |
Jul 20, 2020 | 47.85 | 48.04 | 46.15 | 46.85 | 691,989 | -1.19(-2.47%) |
Jul 17, 2020 | 47.72 | 48.58 | 47.56 | 48.04 | 584,934 | +0.67(+1.41%) |
Jul 16, 2020 | 47.15 | 47.61 | 44.85 | 47.37 | 949,919 | +0.32(+0.67%) |
Jul 15, 2020 | 47.10 | 47.52 | 46.46 | 47.05 | 460,741 | +1.09(+2.37%) |
Jul 14, 2020 | 44.98 | 45.98 | 44.83 | 45.97 | 834,734 | +0.97(+2.15%) |
Jul 13, 2020 | 45.61 | 45.68 | 44.89 | 45.00 | 546,924 | -0.20(-0.45%) |
Jul 10, 2020 | 44.10 | 45.25 | 43.94 | 45.20 | 379,518 | +1.33(+3.02%) |
Jul 09, 2020 | 44.86 | 44.88 | 43.35 | 43.88 | 549,380 | -0.97(-2.17%) |
Jul 08, 2020 | 45.54 | 45.68 | 44.59 | 44.85 | 370,635 | -0.78(-1.71%) |
Jul 07, 2020 | 45.90 | 46.23 | 45.55 | 45.63 | 294,963 | -0.74(-1.59%) |
Jul 06, 2020 | 47.42 | 47.42 | 46.10 | 46.37 | 428,498 | -0.03(-0.06%) |
Jul 02, 2020 | 46.35 | 46.79 | 46.03 | 46.40 | 313,930 | +0.84(+1.85%) |
Jul 01, 2020 | 45.92 | 46.10 | 44.98 | 45.55 | 308,310 | -0.37(-0.80%) |
Jun 30, 2020 | 45.25 | 46.17 | 45.07 | 45.92 | 521,251 | +0.40(+0.87%) |
Jun 29, 2020 | 43.91 | 45.83 | 43.91 | 45.53 | 384,692 | +1.77(+4.03%) |
Jun 26, 2020 | 44.16 | 44.76 | 43.57 | 43.76 | 761,200 | -0.64(-1.44%) |
Jun 25, 2020 | 43.53 | 44.44 | 42.94 | 44.40 | 424,534 | +0.69(+1.57%) |
Jun 24, 2020 | 44.70 | 44.74 | 43.70 | 43.72 | 399,848 | -1.50(-3.32%) |
Jun 23, 2020 | 45.48 | 45.57 | 44.87 | 45.22 | 515,361 | +0.19(+0.43%) |
Jun 22, 2020 | 45.46 | 45.46 | 44.62 | 45.03 | 497,455 | -0.79(-1.73%) |
Jun 19, 2020 | 45.51 | 45.94 | 44.99 | 45.82 | 1,696,502 | +0.71(+1.58%) |
Jun 18, 2020 | 44.75 | 45.55 | 44.75 | 45.11 | 555,623 | -0.09(-0.19%) |
Jun 17, 2020 | 44.94 | 45.91 | 44.20 | 45.19 | 806,537 | +0.63(+1.42%) |
Jun 16, 2020 | 45.76 | 46.35 | 44.56 | 44.56 | 502,661 | +0.43(+0.98%) |
Jun 15, 2020 | 42.32 | 44.86 | 42.01 | 44.13 | 455,252 | +0.44(+1.01%) |
Jun 12, 2020 | 44.43 | 44.69 | 42.30 | 43.69 | 751,065 | +0.78(+1.82%) |
Jun 11, 2020 | 45.32 | 45.59 | 42.73 | 42.91 | 481,909 | -4.00(-8.52%) |
Jun 10, 2020 | 48.14 | 48.17 | 46.78 | 46.91 | 363,188 | -1.41(-2.91%) |
Jun 09, 2020 | 48.09 | 48.75 | 47.49 | 48.31 | 409,018 | -0.48(-0.99%) |
Jun 08, 2020 | 48.49 | 49.09 | 48.22 | 48.79 | 431,166 | +0.54(+1.13%) |
Jun 05, 2020 | 48.79 | 49.42 | 48.13 | 48.25 | 478,582 | +0.39(+0.81%) |
Jun 04, 2020 | 47.37 | 47.92 | 46.97 | 47.86 | 484,097 | +0.01(+0.02%) |
Jun 03, 2020 | 46.90 | 47.92 | 46.90 | 47.85 | 415,879 | +1.65(+3.57%) |
Jun 02, 2020 | 46.20 | 46.71 | 45.95 | 46.20 | 422,443 | +0.17(+0.36%) |
Jun 01, 2020 | 45.67 | 46.19 | 45.32 | 46.04 | 366,412 | +0.54(+1.18%) |
May 29, 2020 | 45.65 | 45.74 | 44.73 | 45.50 | 518,777 | -0.39(-0.84%) |
May 28, 2020 | 46.65 | 46.65 | 45.46 | 45.89 | 354,293 | -0.23(-0.50%) |
May 27, 2020 | 46.06 | 46.76 | 45.80 | 46.12 | 423,538 | +0.90(+1.98%) |
May 26, 2020 | 44.43 | 45.58 | 44.19 | 45.22 | 449,053 | +2.06(+4.78%) |
May 22, 2020 | 43.04 | 43.27 | 41.98 | 43.16 | 407,187 | -0.10(-0.22%) |
May 21, 2020 | 43.30 | 43.97 | 42.69 | 43.25 | 763,661 | +1.16(+2.75%) |
May 20, 2020 | 42.14 | 42.72 | 41.93 | 42.09 | 411,455 | +0.70(+1.70%) |
May 19, 2020 | 42.00 | 42.85 | 41.34 | 41.39 | 449,266 | -0.94(-2.22%) |
May 18, 2020 | 41.20 | 42.73 | 41.18 | 42.33 | 720,989 | +2.52(+6.33%) |
May 15, 2020 | 39.16 | 40.04 | 38.72 | 39.81 | 1,600,057 | +0.27(+0.69%) |
May 14, 2020 | 38.17 | 39.55 | 37.25 | 39.54 | 691,737 | +0.52(+1.33%) |
May 13, 2020 | 40.35 | 40.45 | 38.54 | 39.02 | 614,821 | -1.70(-4.18%) |
May 12, 2020 | 42.24 | 42.45 | 40.70 | 40.72 | 421,176 | -1.47(-3.48%) |
May 11, 2020 | 42.94 | 42.94 | 41.82 | 42.19 | 686,921 | -1.39(-3.18%) |
May 08, 2020 | 42.22 | 43.65 | 41.99 | 43.58 | 421,876 | +2.14(+5.17%) |
May 07, 2020 | 41.14 | 41.75 | 40.87 | 41.43 | 598,289 | +0.86(+2.12%) |
May 06, 2020 | 41.30 | 41.31 | 40.21 | 40.57 | 429,631 | -0.40(-0.98%) |
May 05, 2020 | 41.88 | 42.01 | 40.97 | 40.97 | 519,551 | -0.54(-1.30%) |
May 04, 2020 | 41.93 | 42.39 | 41.21 | 41.51 | 439,196 | -0.92(-2.17%) |
May 01, 2020 | 42.03 | 42.48 | 41.39 | 42.44 | 492,345 | -0.06(-0.14%) |
Apr 30, 2020 | 43.05 | 43.46 | 41.80 | 42.50 | 990,038 | -1.54(-3.50%) |
Apr 29, 2020 | 43.85 | 44.18 | 43.07 | 44.04 | 571,813 | +1.04(+2.41%) |
Apr 28, 2020 | 42.97 | 43.52 | 42.37 | 43.00 | 585,836 | +0.71(+1.69%) |
Apr 27, 2020 | 41.55 | 42.54 | 41.16 | 42.29 | 360,984 | +1.38(+3.38%) |
Apr 24, 2020 | 41.39 | 41.46 | 40.30 | 40.90 | 363,742 | +0.11(+0.28%) |
Apr 23, 2020 | 41.17 | 41.90 | 40.77 | 40.79 | 740,218 | -0.14(-0.34%) |
Apr 22, 2020 | 41.87 | 41.87 | 40.63 | 40.93 | 409,686 | +0.45(+1.12%) |
Apr 21, 2020 | 40.61 | 41.34 | 40.10 | 40.48 | 562,664 | -0.77(-1.86%) |
Apr 20, 2020 | 42.33 | 42.51 | 40.82 | 41.24 | 773,143 | -2.13(-4.91%) |
Apr 17, 2020 | 43.51 | 43.65 | 42.56 | 43.38 | 709,557 | +1.90(+4.57%) |
Apr 16, 2020 | 43.85 | 43.97 | 38.75 | 41.48 | 941,147 | -0.88(-2.07%) |
Apr 15, 2020 | 42.64 | 43.25 | 41.91 | 42.36 | 699,411 | -1.44(-3.30%) |
Apr 14, 2020 | 43.70 | 44.42 | 43.36 | 43.80 | 519,794 | +0.84(+1.96%) |
Apr 13, 2020 | 43.56 | 43.78 | 42.32 | 42.96 | 347,160 | -1.01(-2.30%) |
Apr 09, 2020 | 43.26 | 45.04 | 43.26 | 43.97 | 694,731 | +1.17(+2.75%) |
Apr 08, 2020 | 41.16 | 43.20 | 40.68 | 42.79 | 503,202 | +1.74(+4.24%) |
Apr 07, 2020 | 42.32 | 43.01 | 40.94 | 41.05 | 629,640 | -0.37(-0.90%) |
Apr 06, 2020 | 40.24 | 41.62 | 39.65 | 41.43 | 871,469 | +2.76(+7.13%) |
Apr 03, 2020 | 39.56 | 40.22 | 37.94 | 38.67 | 663,586 | -1.24(-3.10%) |
Apr 02, 2020 | 39.14 | 40.78 | 39.14 | 39.90 | 521,762 | +0.33(+0.84%) |
Apr 01, 2020 | 38.70 | 40.66 | 38.55 | 39.57 | 818,125 | -0.76(-1.88%) |
Mar 31, 2020 | 40.42 | 40.74 | 38.82 | 40.33 | 946,248 | -0.50(-1.24%) |
Mar 30, 2020 | 37.18 | 41.16 | 37.02 | 40.83 | 1,264,931 | +3.92(+10.63%) |
Mar 27, 2020 | 37.12 | 37.79 | 36.08 | 36.91 | 611,869 | -1.37(-3.57%) |
Mar 26, 2020 | 36.52 | 38.89 | 36.08 | 38.28 | 621,041 | +2.18(+6.03%) |
Mar 25, 2020 | 36.74 | 38.26 | 35.26 | 36.10 | 754,374 | -0.60(-1.64%) |
Mar 24, 2020 | 34.74 | 36.94 | 33.97 | 36.70 | 582,205 | +3.71(+11.23%) |
Mar 23, 2020 | 36.26 | 36.76 | 32.46 | 32.99 | 950,386 | -3.79(-10.29%) |
Mar 20, 2020 | 35.99 | 39.39 | 34.96 | 36.78 | 1,319,473 | +1.11(+3.12%) |
Mar 19, 2020 | 36.01 | 38.21 | 34.67 | 35.67 | 1,050,798 | -0.37(-1.01%) |
Mar 18, 2020 | 38.57 | 40.36 | 34.66 | 36.03 | 986,194 | -5.06(-12.32%) |
Mar 17, 2020 | 36.74 | 41.35 | 36.49 | 41.10 | 1,183,803 | +5.27(+14.72%) |
Mar 16, 2020 | 37.74 | 40.55 | 35.00 | 35.82 | 1,553,052 | -5.12(-12.50%) |
Mar 13, 2020 | 40.65 | 41.06 | 38.19 | 40.94 | 982,278 | +2.42(+6.28%) |
Mar 12, 2020 | 38.68 | 40.14 | 36.82 | 38.52 | 862,748 | -2.97(-7.15%) |
Mar 11, 2020 | 42.84 | 43.39 | 41.04 | 41.49 | 955,038 | -2.65(-6.01%) |
Mar 10, 2020 | 42.84 | 44.18 | 41.90 | 44.14 | 1,024,177 | +2.45(+5.86%) |
Mar 09, 2020 | 41.26 | 42.29 | 40.26 | 41.70 | 842,607 | -2.32(-5.28%) |
Mar 06, 2020 | 42.44 | 44.18 | 42.44 | 44.02 | 1,008,021 | +0.23(+0.52%) |
Mar 05, 2020 | 44.35 | 44.52 | 42.99 | 43.79 | 798,355 | -1.70(-3.73%) |
Mar 04, 2020 | 44.67 | 45.58 | 43.99 | 45.49 | 944,296 | +1.51(+3.42%) |
Mar 03, 2020 | 44.15 | 45.72 | 43.71 | 43.98 | 1,143,243 | -0.13(-0.30%) |
Mar 02, 2020 | 42.26 | 44.20 | 41.43 | 44.12 | 1,280,529 | +2.17(+5.16%) |
Feb 28, 2020 | 42.31 | 42.87 | 41.11 | 41.95 | 1,431,066 | -1.45(-3.35%) |
Feb 27, 2020 | 44.29 | 45.00 | 43.40 | 43.40 | 994,659 | -1.46(-3.26%) |
Feb 26, 2020 | 45.65 | 46.04 | 44.74 | 44.86 | 762,285 | -0.41(-0.90%) |
Feb 25, 2020 | 47.06 | 47.19 | 45.24 | 45.27 | 793,464 | -1.76(-3.74%) |
Feb 24, 2020 | 48.39 | 48.55 | 47.01 | 47.03 | 1,005,340 | -2.33(-4.72%) |
Feb 21, 2020 | 49.06 | 49.62 | 48.74 | 49.36 | 595,075 | +0.16(+0.32%) |
Feb 20, 2020 | 48.70 | 49.39 | 48.63 | 49.21 | 454,541 | +0.45(+0.92%) |
Feb 19, 2020 | 48.97 | 49.17 | 48.74 | 48.76 | 356,155 | -0.22(-0.46%) |
Feb 18, 2020 | 48.20 | 49.02 | 48.15 | 48.98 | 502,658 | -0.05(-0.11%) |
Feb 14, 2020 | 49.77 | 50.12 | 48.78 | 49.03 | 620,560 | -0.70(-1.41%) |
Feb 13, 2020 | 49.82 | 49.90 | 48.53 | 49.73 | 855,942 | +0.70(+1.43%) |
Feb 12, 2020 | 49.07 | 49.21 | 48.49 | 49.03 | 665,267 | +0.10(+0.21%) |
Feb 11, 2020 | 49.24 | 49.66 | 48.86 | 48.93 | 538,944 | -0.25(-0.51%) |
Feb 10, 2020 | 49.77 | 50.12 | 49.12 | 49.18 | 478,906 | -0.83(-1.66%) |
Feb 07, 2020 | 50.66 | 50.91 | 49.75 | 50.01 | 473,094 | -0.94(-1.85%) |
Feb 06, 2020 | 51.42 | 51.61 | 50.80 | 50.95 | 377,632 | -0.31(-0.61%) |
Feb 05, 2020 | 50.97 | 51.42 | 50.67 | 51.26 | 448,520 | +0.79(+1.57%) |
Feb 04, 2020 | 50.53 | 50.79 | 50.25 | 50.47 | 293,222 | +0.57(+1.14%) |
Feb 03, 2020 | 49.57 | 50.14 | 49.40 | 49.90 | 500,491 | +0.57(+1.16%) |
Jan 31, 2020 | 49.89 | 49.91 | 49.15 | 49.33 | 809,612 | -0.87(-1.74%) |
Jan 30, 2020 | 49.99 | 50.37 | 49.43 | 50.20 | 325,030 | -0.09(-0.17%) |
Jan 29, 2020 | 50.60 | 50.71 | 50.22 | 50.28 | 401,385 | -0.11(-0.22%) |
Jan 28, 2020 | 50.83 | 50.90 | 50.32 | 50.40 | 236,352 | -0.22(-0.44%) |
Jan 27, 2020 | 50.22 | 50.85 | 49.57 | 50.62 | 404,984 | -0.11(-0.22%) |
Jan 24, 2020 | 51.42 | 51.42 | 50.53 | 50.73 | 282,999 | -0.54(-1.06%) |
Jan 23, 2020 | 50.68 | 51.53 | 50.34 | 51.28 | 485,222 | +0.34(+0.66%) |
Jan 22, 2020 | 51.61 | 51.78 | 50.87 | 50.94 | 388,997 | -0.42(-0.82%) |
Jan 21, 2020 | 51.31 | 51.48 | 50.71 | 51.36 | 495,104 | -0.20(-0.38%) |
Jan 17, 2020 | 52.05 | 52.17 | 51.48 | 51.56 | 447,377 | -0.42(-0.81%) |
Jan 16, 2020 | 51.68 | 52.30 | 51.63 | 51.98 | 454,814 | +0.59(+1.14%) |
Jan 15, 2020 | 51.28 | 51.71 | 51.20 | 51.40 | 626,032 | +0.03(+0.07%) |
Jan 14, 2020 | 50.81 | 51.41 | 50.72 | 51.36 | 575,184 | +0.46(+0.90%) |
Jan 13, 2020 | 50.34 | 50.98 | 50.14 | 50.91 | 403,836 | +0.69(+1.38%) |
Jan 10, 2020 | 50.06 | 50.57 | 50.01 | 50.22 | 297,827 | +0.16(+0.31%) |
Jan 09, 2020 | 50.18 | 50.39 | 49.97 | 50.06 | 513,044 | +0.01(+0.02%) |
Jan 08, 2020 | 50.29 | 50.73 | 49.87 | 50.05 | 444,273 | -0.21(-0.41%) |
Jan 07, 2020 | 50.53 | 50.53 | 49.87 | 50.26 | 546,848 | -0.91(-1.77%) |
Jan 06, 2020 | 52.00 | 52.00 | 51.11 | 51.16 | 432,103 | -0.92(-1.77%) |
Jan 03, 2020 | 51.91 | 52.34 | 51.70 | 52.09 | 487,690 | -0.47(-0.89%) |
Jan 02, 2020 | 53.65 | 53.93 | 52.40 | 52.55 | 356,043 | -0.73(-1.36%) |
Dec 31, 2019 | 53.30 | 53.58 | 53.11 | 53.28 | 384,128 | +0.01(+0.02%) |
Dec 30, 2019 | 53.12 | 53.28 | 52.87 | 53.27 | 402,942 | +0.33(+0.62%) |
Dec 27, 2019 | 53.31 | 53.34 | 52.88 | 52.94 | 386,213 | -0.19(-0.36%) |
Dec 26, 2019 | 53.25 | 53.25 | 52.67 | 53.13 | 287,917 | +0.03(+0.05%) |
Dec 24, 2019 | 53.69 | 53.85 | 53.08 | 53.11 | 225,426 | -0.75(-1.39%) |
Dec 23, 2019 | 53.66 | 53.97 | 53.19 | 53.86 | 291,588 | +0.16(+0.31%) |
Dec 20, 2019 | 53.36 | 54.19 | 53.35 | 53.69 | 1,431,563 | +0.61(+1.15%) |
Dec 19, 2019 | 53.18 | 53.40 | 52.99 | 53.08 | 300,636 | +0.11(+0.21%) |
Dec 18, 2019 | 53.28 | 53.28 | 52.66 | 52.97 | 393,998 | -0.32(-0.60%) |
Dec 17, 2019 | 53.08 | 53.46 | 53.08 | 53.29 | 273,616 | +0.09(+0.16%) |
Dec 16, 2019 | 53.45 | 53.48 | 52.94 | 53.20 | 412,996 | +0.24(+0.46%) |
Dec 13, 2019 | 53.27 | 53.52 | 52.84 | 52.96 | 287,285 | -0.35(-0.66%) |
Dec 12, 2019 | 52.75 | 53.44 | 52.63 | 53.31 | 382,608 | +0.79(+1.51%) |
Dec 11, 2019 | 52.40 | 52.68 | 52.16 | 52.52 | 388,783 | +0.28(+0.53%) |
Dec 10, 2019 | 52.73 | 52.83 | 52.03 | 52.24 | 419,637 | -0.54(-1.01%) |
Dec 09, 2019 | 53.36 | 53.46 | 52.68 | 52.78 | 477,346 | -0.33(-0.62%) |
Dec 06, 2019 | 52.09 | 53.26 | 51.77 | 53.11 | 746,827 | +1.37(+2.65%) |
Dec 05, 2019 | 51.80 | 51.92 | 51.56 | 51.73 | 492,518 | -0.07(-0.13%) |
Dec 04, 2019 | 51.70 | 52.28 | 51.70 | 51.80 | 553,601 | +0.18(+0.35%) |
Dec 03, 2019 | 51.62 | 52.06 | 51.23 | 51.62 | 552,619 | -0.32(-0.61%) |
Dec 02, 2019 | 52.29 | 52.48 | 51.92 | 51.94 | 531,205 | -0.31(-0.59%) |
Nov 29, 2019 | 52.49 | 52.65 | 52.17 | 52.25 | 264,465 | -0.28(-0.53%) |
Nov 27, 2019 | 52.11 | 52.62 | 51.92 | 52.53 | 457,571 | +0.59(+1.13%) |
Nov 26, 2019 | 50.79 | 51.94 | 50.79 | 51.94 | 504,504 | +0.91(+1.78%) |
Nov 25, 2019 | 50.69 | 51.34 | 50.31 | 51.04 | 306,809 | +0.54(+1.06%) |
Nov 22, 2019 | 50.52 | 50.78 | 50.34 | 50.50 | 238,748 | +0.24(+0.48%) |
Nov 21, 2019 | 50.66 | 50.86 | 50.24 | 50.26 | 365,192 | -0.30(-0.60%) |
Nov 20, 2019 | 50.84 | 51.19 | 50.49 | 50.56 | 458,590 | -0.17(-0.34%) |
Nov 19, 2019 | 50.81 | 51.01 | 50.59 | 50.73 | 385,173 | +0.15(+0.29%) |
Nov 18, 2019 | 50.85 | 50.85 | 50.28 | 50.59 | 252,855 | -0.25(-0.49%) |
Nov 15, 2019 | 51.03 | 51.13 | 50.79 | 50.84 | 347,870 | -0.15(-0.29%) |
Nov 14, 2019 | 50.63 | 50.98 | 50.53 | 50.98 | 307,923 | +0.16(+0.31%) |
Nov 13, 2019 | 50.29 | 50.84 | 50.09 | 50.83 | 314,265 | +0.54(+1.08%) |
Nov 12, 2019 | 50.66 | 50.84 | 50.06 | 50.28 | 290,080 | -0.50(-0.99%) |
Nov 11, 2019 | 50.61 | 51.18 | 50.61 | 50.79 | 404,039 | +0.08(+0.15%) |
Nov 08, 2019 | 49.97 | 50.71 | 49.85 | 50.71 | 441,817 | +0.91(+1.82%) |
Nov 07, 2019 | 50.12 | 50.15 | 49.46 | 49.80 | 396,047 | -0.19(-0.38%) |
Nov 06, 2019 | 49.95 | 50.21 | 49.71 | 49.99 | 355,426 | +0.05(+0.10%) |
Nov 05, 2019 | 49.86 | 50.10 | 49.70 | 49.94 | 408,929 | +0.25(+0.50%) |
Nov 04, 2019 | 49.75 | 50.01 | 49.31 | 49.69 | 426,812 | +0.15(+0.31%) |
Nov 01, 2019 | 49.79 | 49.91 | 49.25 | 49.54 | 382,196 | +0.09(+0.19%) |
Oct 31, 2019 | 49.97 | 50.11 | 49.33 | 49.44 | 1,178,615 | -0.57(-1.15%) |
Oct 30, 2019 | 49.88 | 50.14 | 49.64 | 50.02 | 319,394 | +0.03(+0.05%) |
Oct 29, 2019 | 50.18 | 50.44 | 49.97 | 49.99 | 397,801 | -0.33(-0.66%) |
Oct 28, 2019 | 50.24 | 50.62 | 50.19 | 50.33 | 326,786 | +0.31(+0.62%) |
Oct 25, 2019 | 49.60 | 50.30 | 49.57 | 50.02 | 319,527 | +0.48(+0.97%) |
Oct 24, 2019 | 49.99 | 50.05 | 49.17 | 49.54 | 345,137 | -0.45(-0.89%) |
Oct 23, 2019 | 49.99 | 50.31 | 49.81 | 49.98 | 410,230 | -0.01(-0.02%) |
Oct 22, 2019 | 49.50 | 50.57 | 49.40 | 49.99 | 463,080 | +0.33(+0.67%) |
Oct 21, 2019 | 50.51 | 51.03 | 49.49 | 49.66 | 807,631 | -0.05(-0.10%) |
Oct 18, 2019 | 49.07 | 49.82 | 48.43 | 49.71 | 638,938 | +0.64(+1.31%) |
Oct 17, 2019 | 49.31 | 50.71 | 48.94 | 49.07 | 774,177 | -0.87(-1.73%) |
Oct 16, 2019 | 49.46 | 49.98 | 49.31 | 49.93 | 567,424 | +0.65(+1.32%) |
Oct 15, 2019 | 49.67 | 49.73 | 49.13 | 49.28 | 439,472 | -0.27(-0.54%) |
Oct 14, 2019 | 50.08 | 50.08 | 49.44 | 49.55 | 343,428 | -0.48(-0.96%) |
Oct 11, 2019 | 49.30 | 50.41 | 49.06 | 50.03 | 783,531 | +1.25(+2.56%) |
Oct 10, 2019 | 48.33 | 48.85 | 48.18 | 48.77 | 417,489 | +0.39(+0.81%) |
Oct 09, 2019 | 48.22 | 48.54 | 47.90 | 48.38 | 422,684 | +0.73(+1.53%) |
Oct 08, 2019 | 47.98 | 48.05 | 47.45 | 47.65 | 762,134 | -0.87(-1.78%) |
Oct 07, 2019 | 48.69 | 48.89 | 48.13 | 48.52 | 324,940 | -0.26(-0.53%) |
Oct 04, 2019 | 47.99 | 49.00 | 47.88 | 48.77 | 520,020 | +0.87(+1.82%) |
Oct 03, 2019 | 48.41 | 48.41 | 47.23 | 47.90 | 633,644 | -0.77(-1.58%) |
Oct 02, 2019 | 49.31 | 49.43 | 48.35 | 48.67 | 789,817 | -1.02(-2.05%) |
Oct 01, 2019 | 50.17 | 50.36 | 49.35 | 49.69 | 559,986 | -0.19(-0.38%) |
Sep 30, 2019 | 49.96 | 50.33 | 49.78 | 49.88 | 338,404 | -0.10(-0.21%) |
Sep 27, 2019 | 50.20 | 50.43 | 49.78 | 49.98 | 256,509 | +0.08(+0.15%) |
Sep 26, 2019 | 50.05 | 50.17 | 49.64 | 49.91 | 235,953 | -0.06(-0.12%) |
Sep 25, 2019 | 49.36 | 50.03 | 49.36 | 49.97 | 465,853 | +0.67(+1.36%) |
Sep 24, 2019 | 49.73 | 50.00 | 49.25 | 49.30 | 457,713 | -0.19(-0.38%) |
Sep 23, 2019 | 49.43 | 50.30 | 49.38 | 49.49 | 736,290 | -0.19(-0.38%) |
Sep 20, 2019 | 49.90 | 50.33 | 49.67 | 49.67 | 987,991 | -0.10(-0.21%) |
Sep 19, 2019 | 50.62 | 50.63 | 49.62 | 49.78 | 444,367 | -0.69(-1.36%) |
Sep 18, 2019 | 50.21 | 50.62 | 50.21 | 50.46 | 393,590 | +0.20(+0.39%) |
Sep 17, 2019 | 49.55 | 50.28 | 49.09 | 50.27 | 358,593 | +0.65(+1.31%) |
Sep 16, 2019 | 50.41 | 50.45 | 49.37 | 49.61 | 324,375 | -1.19(-2.34%) |
Sep 13, 2019 | 51.10 | 51.28 | 50.67 | 50.80 | 406,353 | -0.05(-0.10%) |
Sep 12, 2019 | 51.10 | 51.46 | 50.69 | 50.86 | 534,165 | -0.18(-0.35%) |
Sep 11, 2019 | 49.70 | 51.04 | 49.29 | 51.04 | 629,578 | +1.47(+2.97%) |
Sep 10, 2019 | 48.74 | 49.59 | 48.41 | 49.56 | 511,767 | +0.75(+1.55%) |
Sep 09, 2019 | 49.40 | 49.40 | 48.34 | 48.81 | 665,778 | -0.44(-0.89%) |
Sep 06, 2019 | 49.17 | 49.35 | 48.81 | 49.25 | 477,307 | +0.35(+0.72%) |
Sep 05, 2019 | 49.30 | 49.43 | 48.68 | 48.89 | 488,061 | +0.09(+0.19%) |
Sep 04, 2019 | 48.71 | 48.89 | 48.38 | 48.80 | 220,601 | +0.59(+1.23%) |
Sep 03, 2019 | 48.71 | 48.71 | 48.11 | 48.21 | 400,058 | -0.81(-1.64%) |
Aug 30, 2019 | 49.25 | 49.47 | 48.90 | 49.01 | 350,570 | +0.04(+0.09%) |
Aug 29, 2019 | 49.12 | 49.37 | 48.71 | 48.97 | 322,867 | +0.31(+0.63%) |
Aug 28, 2019 | 48.08 | 48.82 | 47.90 | 48.66 | 392,398 | +0.55(+1.14%) |
Aug 27, 2019 | 48.65 | 48.80 | 48.09 | 48.11 | 330,629 | -0.30(-0.62%) |
Aug 26, 2019 | 48.25 | 48.60 | 48.08 | 48.41 | 298,786 | +0.51(+1.07%) |
Aug 23, 2019 | 48.45 | 49.13 | 47.74 | 47.90 | 498,780 | -0.74(-1.52%) |
Aug 22, 2019 | 48.53 | 48.77 | 48.27 | 48.64 | 347,870 | +0.36(+0.75%) |
Aug 21, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 412,797 | +0.27(+0.57%) |
Aug 20, 2019 | 48.54 | 48.71 | 47.94 | 48.00 | 302,044 | -0.79(-1.62%) |
Aug 19, 2019 | 49.22 | 49.27 | 48.52 | 48.79 | 344,895 | +0.05(+0.11%) |
Aug 16, 2019 | 48.34 | 48.83 | 48.27 | 48.74 | 514,768 | +0.67(+1.39%) |
Aug 15, 2019 | 47.68 | 48.23 | 47.62 | 48.07 | 644,430 | +0.51(+1.06%) |
Aug 14, 2019 | 48.23 | 48.69 | 47.51 | 47.57 | 660,367 | -1.28(-2.61%) |
Aug 13, 2019 | 49.02 | 49.64 | 48.66 | 48.84 | 895,761 | -0.29(-0.59%) |
Aug 12, 2019 | 50.29 | 50.33 | 49.12 | 49.13 | 472,431 | -1.14(-2.27%) |
Aug 09, 2019 | 50.81 | 50.86 | 50.21 | 50.27 | 465,520 | -0.45(-0.88%) |
Aug 08, 2019 | 50.37 | 50.97 | 50.28 | 50.72 | 658,602 | +0.63(+1.27%) |
Aug 07, 2019 | 49.42 | 50.32 | 49.09 | 50.09 | 639,207 | +0.20(+0.41%) |
Aug 06, 2019 | 49.57 | 50.02 | 49.45 | 49.88 | 774,592 | +0.61(+1.24%) |
Aug 05, 2019 | 50.20 | 50.47 | 49.02 | 49.27 | 646,606 | -1.28(-2.54%) |
Aug 02, 2019 | 50.20 | 50.88 | 50.02 | 50.55 | 582,508 | +0.33(+0.66%) |