Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.82 | 41.16 | 40.81 | 41.12 | 1,452,388 | +0.38(+0.94%) |
Aug 28, 2020 | 40.82 | 41.00 | 40.65 | 40.74 | 717,980 | -0.25(-0.61%) |
Aug 27, 2020 | 41.07 | 41.19 | 40.81 | 40.99 | 1,084,444 | -0.26(-0.63%) |
Aug 26, 2020 | 41.36 | 41.49 | 41.22 | 41.25 | 559,689 | -0.11(-0.25%) |
Aug 25, 2020 | 41.12 | 41.56 | 41.12 | 41.35 | 860,538 | +0.09(+0.21%) |
Aug 24, 2020 | 41.49 | 41.68 | 41.26 | 41.26 | 883,403 | -0.57(-1.37%) |
Aug 21, 2020 | 42.19 | 42.22 | 41.81 | 41.84 | 710,543 | -0.31(-0.72%) |
Aug 20, 2020 | 42.46 | 42.47 | 42.10 | 42.14 | 659,236 | -0.08(-0.18%) |
Aug 19, 2020 | 42.04 | 42.31 | 41.89 | 42.22 | 593,629 | +0.10(+0.23%) |
Aug 18, 2020 | 41.98 | 42.28 | 41.94 | 42.12 | 484,278 | +0.10(+0.25%) |
Aug 17, 2020 | 41.81 | 42.07 | 41.81 | 42.02 | 385,783 | +0.13(+0.32%) |
Aug 14, 2020 | 42.12 | 42.16 | 41.84 | 41.89 | 833,296 | -0.08(-0.18%) |
Aug 13, 2020 | 41.99 | 42.11 | 41.83 | 41.96 | 594,501 | +0.10(+0.25%) |
Aug 12, 2020 | 41.87 | 42.05 | 41.74 | 41.86 | 740,975 | -0.38(-0.90%) |
Aug 11, 2020 | 41.73 | 42.39 | 41.60 | 42.24 | 1,836,112 | +0.10(+0.23%) |
Aug 10, 2020 | 42.54 | 42.55 | 42.12 | 42.14 | 913,840 | -0.57(-1.34%) |
Aug 07, 2020 | 42.93 | 43.03 | 42.67 | 42.72 | 1,048,533 | -0.08(-0.18%) |
Aug 06, 2020 | 43.16 | 43.17 | 42.79 | 42.79 | 816,015 | -0.31(-0.71%) |
Aug 05, 2020 | 43.44 | 43.44 | 43.08 | 43.10 | 650,987 | -0.61(-1.40%) |
Aug 04, 2020 | 44.05 | 44.09 | 43.71 | 43.71 | 575,367 | -0.29(-0.65%) |
Aug 03, 2020 | 44.17 | 44.21 | 43.91 | 44.00 | 773,078 | -0.37(-0.84%) |
Jul 31, 2020 | 44.47 | 45.08 | 44.36 | 44.37 | 1,138,818 | -0.20(-0.45%) |
Jul 30, 2020 | 44.70 | 45.12 | 44.48 | 44.57 | 1,585,722 | +0.35(+0.80%) |
Jul 29, 2020 | 44.43 | 44.48 | 44.09 | 44.22 | 775,667 | -0.24(-0.54%) |
Jul 28, 2020 | 44.30 | 44.51 | 44.19 | 44.45 | 756,490 | +0.33(+0.76%) |
Jul 27, 2020 | 44.33 | 44.40 | 44.07 | 44.12 | 867,884 | -0.21(-0.47%) |
Jul 24, 2020 | 44.27 | 44.43 | 44.07 | 44.33 | 1,863,082 | +0.32(+0.74%) |
Jul 23, 2020 | 43.55 | 44.19 | 43.52 | 44.01 | 1,450,943 | +0.55(+1.27%) |
Jul 22, 2020 | 43.81 | 43.81 | 43.42 | 43.45 | 730,460 | -0.28(-0.63%) |
Jul 21, 2020 | 43.68 | 43.85 | 43.43 | 43.73 | 937,156 | -0.29(-0.65%) |
Jul 20, 2020 | 44.08 | 44.29 | 43.86 | 44.01 | 677,880 | -0.01(-0.02%) |
Jul 17, 2020 | 43.80 | 44.11 | 43.80 | 44.02 | 582,239 | +0.11(+0.24%) |
Jul 16, 2020 | 43.97 | 44.16 | 43.69 | 43.92 | 810,960 | +0.23(+0.52%) |
Jul 15, 2020 | 43.42 | 44.00 | 43.42 | 43.69 | 1,456,436 | -0.39(-0.89%) |
Jul 14, 2020 | 45.13 | 45.19 | 44.01 | 44.08 | 2,269,820 | -0.95(-2.10%) |
Jul 13, 2020 | 44.68 | 45.11 | 44.10 | 45.03 | 2,081,669 | -0.07(-0.15%) |
Jul 10, 2020 | 45.75 | 45.86 | 45.03 | 45.09 | 1,117,661 | -0.62(-1.36%) |
Jul 09, 2020 | 45.10 | 46.05 | 45.05 | 45.71 | 2,336,239 | +0.60(+1.33%) |
Jul 08, 2020 | 45.32 | 45.54 | 45.05 | 45.11 | 1,291,527 | -0.28(-0.61%) |
Jul 07, 2020 | 45.06 | 45.46 | 44.94 | 45.39 | 945,352 | +0.65(+1.45%) |
Jul 06, 2020 | 44.89 | 45.11 | 44.71 | 44.74 | 1,295,914 | -0.81(-1.78%) |
Jul 02, 2020 | 45.06 | 45.64 | 44.89 | 45.55 | 1,063,406 | -0.19(-0.42%) |
Jul 01, 2020 | 45.46 | 45.78 | 45.25 | 45.74 | 1,298,113 | +0.07(+0.15%) |
Jun 30, 2020 | 46.14 | 46.22 | 45.45 | 45.68 | 2,274,402 | -0.33(-0.73%) |
Jun 29, 2020 | 46.75 | 46.95 | 46.00 | 46.01 | 2,354,728 | -1.06(-2.25%) |
Jun 26, 2020 | 46.12 | 47.17 | 46.05 | 47.07 | 2,837,252 | +1.24(+2.71%) |
Jun 25, 2020 | 46.55 | 46.77 | 45.75 | 45.83 | 1,793,830 | -0.47(-1.01%) |
Jun 24, 2020 | 45.53 | 46.60 | 45.48 | 46.30 | 2,287,699 | +1.18(+2.62%) |
Jun 23, 2020 | 44.89 | 45.21 | 44.85 | 45.11 | 1,032,099 | -0.22(-0.48%) |
Jun 22, 2020 | 45.76 | 45.97 | 45.28 | 45.33 | 968,468 | -0.31(-0.67%) |
Jun 19, 2020 | 44.64 | 45.81 | 44.63 | 45.64 | 2,085,127 | +0.36(+0.80%) |
Jun 18, 2020 | 45.53 | 45.67 | 45.15 | 45.27 | 1,572,555 | +0.08(+0.17%) |
Jun 17, 2020 | 44.73 | 45.30 | 44.73 | 45.20 | 1,388,234 | +0.33(+0.74%) |
Jun 16, 2020 | 44.30 | 45.77 | 44.29 | 44.86 | 3,085,920 | -0.99(-2.17%) |
Jun 15, 2020 | 47.35 | 47.52 | 45.62 | 45.86 | 3,732,835 | -0.29(-0.62%) |
Jun 12, 2020 | 45.71 | 47.13 | 45.48 | 46.14 | 4,203,667 | -0.87(-1.85%) |
Jun 11, 2020 | 45.39 | 47.14 | 45.15 | 47.01 | 3,885,451 | +3.01(+6.83%) |
Jun 10, 2020 | 43.58 | 44.09 | 43.42 | 44.01 | 1,882,094 | +0.46(+1.05%) |
Jun 09, 2020 | 43.58 | 43.74 | 43.30 | 43.55 | 1,190,809 | +0.46(+1.06%) |
Jun 08, 2020 | 43.60 | 43.61 | 43.09 | 43.09 | 2,117,304 | -0.80(-1.83%) |
Jun 05, 2020 | 44.06 | 44.17 | 43.46 | 43.89 | 2,602,953 | -1.40(-3.10%) |
Jun 04, 2020 | 45.46 | 45.63 | 45.10 | 45.29 | 1,263,975 | +0.00(+0.00%) |
Jun 03, 2020 | 45.83 | 45.94 | 45.18 | 45.29 | 1,722,349 | -0.99(-2.15%) |
Jun 02, 2020 | 46.53 | 46.67 | 46.28 | 46.29 | 1,538,337 | -0.46(-0.98%) |
Jun 01, 2020 | 47.02 | 47.22 | 46.70 | 46.75 | 976,331 | -0.20(-0.43%) |
May 29, 2020 | 47.13 | 47.59 | 46.75 | 46.95 | 2,558,230 | +0.03(+0.06%) |
May 28, 2020 | 46.27 | 47.01 | 46.27 | 46.92 | 2,048,556 | +0.26(+0.55%) |
May 27, 2020 | 47.03 | 47.71 | 46.66 | 46.66 | 2,607,538 | -1.05(-2.20%) |
May 26, 2020 | 47.60 | 47.80 | 47.38 | 47.71 | 2,020,072 | -1.08(-2.21%) |
May 22, 2020 | 48.82 | 49.14 | 48.75 | 48.79 | 1,507,077 | +0.01(+0.02%) |
May 21, 2020 | 48.68 | 49.00 | 48.32 | 48.78 | 2,103,038 | +0.14(+0.29%) |
May 20, 2020 | 48.71 | 48.84 | 48.46 | 48.64 | 2,266,845 | -0.73(-1.47%) |
May 19, 2020 | 48.69 | 49.37 | 48.60 | 49.36 | 2,415,641 | +0.71(+1.45%) |
May 18, 2020 | 49.13 | 49.17 | 48.38 | 48.65 | 2,701,992 | -1.91(-3.78%) |
May 15, 2020 | 51.15 | 51.30 | 50.49 | 50.56 | 3,175,871 | -0.14(-0.28%) |
May 14, 2020 | 52.17 | 52.57 | 50.69 | 50.71 | 4,068,986 | -0.84(-1.63%) |
May 13, 2020 | 50.70 | 51.94 | 50.57 | 51.55 | 3,667,621 | +1.10(+2.18%) |
May 12, 2020 | 49.28 | 50.46 | 49.20 | 50.45 | 1,959,617 | +0.92(+1.85%) |
May 11, 2020 | 49.70 | 49.85 | 49.26 | 49.53 | 1,083,542 | +0.20(+0.41%) |
May 08, 2020 | 49.64 | 49.81 | 49.28 | 49.33 | 1,807,571 | -0.95(-1.88%) |
May 07, 2020 | 50.24 | 50.39 | 49.83 | 50.28 | 1,840,879 | -0.52(-1.01%) |
May 06, 2020 | 50.03 | 50.80 | 49.98 | 50.79 | 1,139,855 | +0.47(+0.93%) |
May 05, 2020 | 50.09 | 50.37 | 49.72 | 50.33 | 1,184,568 | -0.32(-0.62%) |
May 04, 2020 | 51.13 | 51.46 | 50.58 | 50.64 | 2,247,904 | +0.00(+0.00%) |
May 01, 2020 | 50.24 | 50.84 | 50.07 | 50.64 | 2,162,005 | +1.19(+2.41%) |
Apr 30, 2020 | 49.28 | 49.72 | 49.08 | 49.45 | 1,516,402 | +0.59(+1.21%) |
Apr 29, 2020 | 49.02 | 49.22 | 48.57 | 48.86 | 2,204,956 | -1.07(-2.14%) |
Apr 28, 2020 | 49.13 | 50.10 | 49.09 | 49.92 | 1,842,528 | +0.04(+0.08%) |
Apr 27, 2020 | 50.36 | 50.51 | 49.71 | 49.89 | 1,715,630 | -0.77(-1.53%) |
Apr 24, 2020 | 50.94 | 51.42 | 50.54 | 50.66 | 1,535,985 | -0.56(-1.10%) |
Apr 23, 2020 | 51.18 | 51.30 | 50.41 | 51.22 | 2,225,935 | -0.13(-0.26%) |
Apr 22, 2020 | 51.39 | 51.62 | 51.00 | 51.36 | 1,563,440 | -0.97(-1.86%) |
Apr 21, 2020 | 52.09 | 52.52 | 51.67 | 52.33 | 2,932,663 | +1.35(+2.64%) |
Apr 20, 2020 | 50.61 | 51.03 | 50.06 | 50.98 | 1,613,176 | +1.20(+2.42%) |
Apr 17, 2020 | 49.97 | 50.68 | 49.72 | 49.78 | 1,791,441 | -1.55(-3.01%) |
Apr 16, 2020 | 51.32 | 52.04 | 51.20 | 51.33 | 1,855,603 | -0.07(-0.13%) |
Apr 15, 2020 | 51.56 | 51.97 | 51.11 | 51.39 | 1,584,927 | +0.96(+1.91%) |
Apr 14, 2020 | 50.65 | 51.05 | 50.26 | 50.43 | 1,552,531 | -1.22(-2.37%) |
Apr 13, 2020 | 51.16 | 52.34 | 51.13 | 51.65 | 1,868,413 | +0.67(+1.31%) |
Apr 09, 2020 | 50.82 | 51.48 | 50.36 | 50.98 | 2,695,960 | -0.71(-1.37%) |
Apr 08, 2020 | 52.90 | 53.42 | 51.45 | 51.69 | 2,617,033 | -1.79(-3.34%) |
Apr 07, 2020 | 51.40 | 53.50 | 51.23 | 53.48 | 3,277,773 | -0.11(-0.21%) |
Apr 06, 2020 | 55.59 | 55.82 | 53.16 | 53.59 | 2,320,373 | -4.32(-7.47%) |
Apr 03, 2020 | 57.34 | 58.41 | 56.87 | 57.92 | 1,370,918 | +0.87(+1.52%) |
Apr 02, 2020 | 58.61 | 58.92 | 56.76 | 57.05 | 1,668,536 | -1.25(-2.15%) |
Apr 01, 2020 | 58.03 | 58.70 | 56.92 | 58.30 | 3,109,378 | +2.43(+4.36%) |
Mar 31, 2020 | 55.12 | 56.02 | 54.47 | 55.86 | 1,578,628 | +0.99(+1.81%) |
Mar 30, 2020 | 56.41 | 56.95 | 54.73 | 54.87 | 2,158,259 | -1.79(-3.17%) |
Mar 27, 2020 | 56.42 | 57.09 | 54.98 | 56.67 | 2,901,038 | +2.04(+3.74%) |
Mar 26, 2020 | 57.53 | 57.57 | 54.35 | 54.62 | 3,060,493 | -3.60(-6.18%) |
Mar 25, 2020 | 58.57 | 60.02 | 55.78 | 58.22 | 3,019,017 | -1.48(-2.49%) |
Mar 24, 2020 | 63.54 | 63.54 | 59.50 | 59.71 | 2,179,284 | -7.48(-11.13%) |
Mar 23, 2020 | 65.69 | 68.59 | 65.42 | 67.18 | 2,505,161 | +2.03(+3.12%) |
Mar 20, 2020 | 61.59 | 65.45 | 61.00 | 65.15 | 2,825,701 | +2.76(+4.42%) |
Mar 19, 2020 | 63.49 | 65.30 | 61.28 | 62.40 | 1,923,899 | -0.50(-0.79%) |
Mar 18, 2020 | 63.15 | 65.72 | 61.36 | 62.89 | 2,970,655 | +3.75(+6.34%) |
Mar 17, 2020 | 61.05 | 63.45 | 58.84 | 59.14 | 2,251,937 | -3.33(-5.33%) |
Mar 16, 2020 | 61.79 | 62.71 | 58.69 | 62.47 | 2,178,728 | +7.02(+12.66%) |
Mar 13, 2020 | 57.46 | 60.79 | 55.25 | 55.45 | 1,829,708 | -5.59(-9.16%) |
Mar 12, 2020 | 59.74 | 61.15 | 57.13 | 61.04 | 3,029,249 | +5.56(+10.02%) |
Mar 11, 2020 | 53.89 | 55.98 | 53.63 | 55.48 | 1,770,435 | +2.99(+5.69%) |
Mar 10, 2020 | 53.13 | 55.53 | 52.46 | 52.49 | 1,403,814 | -2.70(-4.89%) |
Mar 09, 2020 | 55.16 | 55.99 | 53.54 | 55.19 | 1,337,557 | +4.03(+7.87%) |
Mar 06, 2020 | 52.22 | 52.43 | 50.94 | 51.17 | 2,676,108 | +0.46(+0.90%) |
Mar 05, 2020 | 50.30 | 51.01 | 49.76 | 50.71 | 2,582,564 | +1.76(+3.59%) |
Mar 04, 2020 | 50.04 | 50.51 | 48.92 | 48.96 | 2,303,212 | -2.28(-4.45%) |
Mar 03, 2020 | 49.64 | 51.63 | 49.06 | 51.24 | 2,667,441 | +1.44(+2.89%) |
Mar 02, 2020 | 51.93 | 52.48 | 49.78 | 49.79 | 2,255,825 | -2.55(-4.87%) |
Feb 28, 2020 | 53.25 | 53.89 | 52.28 | 52.34 | 4,986,254 | +0.58(+1.12%) |
Feb 27, 2020 | 50.45 | 51.76 | 49.89 | 51.76 | 5,157,807 | +2.23(+4.51%) |
Feb 26, 2020 | 49.09 | 49.68 | 48.51 | 49.53 | 2,338,377 | +0.20(+0.41%) |
Feb 25, 2020 | 47.58 | 49.46 | 47.51 | 49.33 | 1,885,322 | +1.51(+3.15%) |
Feb 24, 2020 | 47.71 | 47.91 | 47.30 | 47.82 | 1,282,549 | +1.61(+3.49%) |
Feb 21, 2020 | 46.04 | 46.33 | 46.00 | 46.21 | 380,534 | +0.37(+0.81%) |
Feb 20, 2020 | 45.70 | 46.24 | 45.61 | 45.84 | 388,586 | +0.22(+0.48%) |
Feb 19, 2020 | 45.66 | 45.73 | 45.53 | 45.62 | 84,866 | -0.20(-0.44%) |
Feb 18, 2020 | 45.78 | 45.99 | 45.65 | 45.82 | 209,545 | +0.26(+0.57%) |
Feb 14, 2020 | 45.48 | 45.71 | 45.46 | 45.56 | 225,699 | +0.06(+0.13%) |
Feb 13, 2020 | 45.58 | 45.64 | 45.35 | 45.50 | 289,047 | +0.13(+0.29%) |
Feb 12, 2020 | 45.52 | 45.54 | 45.34 | 45.37 | 168,858 | -0.42(-0.92%) |
Feb 11, 2020 | 45.57 | 45.88 | 45.55 | 45.79 | 192,492 | +0.01(+0.02%) |
Feb 10, 2020 | 46.23 | 46.23 | 45.78 | 45.78 | 246,845 | -0.28(-0.60%) |
Feb 07, 2020 | 45.80 | 46.13 | 45.80 | 46.06 | 402,548 | +0.39(+0.86%) |
Feb 06, 2020 | 45.61 | 45.86 | 45.59 | 45.66 | 463,720 | -0.13(-0.29%) |
Feb 05, 2020 | 46.11 | 46.26 | 45.77 | 45.80 | 368,766 | -0.76(-1.64%) |
Feb 04, 2020 | 46.62 | 46.68 | 46.42 | 46.56 | 387,723 | -0.68(-1.43%) |
Feb 03, 2020 | 47.30 | 47.30 | 46.87 | 47.24 | 460,590 | -0.26(-0.54%) |
Jan 31, 2020 | 46.77 | 47.63 | 46.72 | 47.50 | 882,881 | +0.99(+2.13%) |
Jan 30, 2020 | 46.97 | 47.10 | 46.48 | 46.50 | 538,666 | -0.20(-0.43%) |
Jan 29, 2020 | 46.43 | 46.71 | 46.39 | 46.70 | 342,772 | +0.00(+0.00%) |
Jan 28, 2020 | 46.87 | 46.95 | 46.56 | 46.70 | 376,194 | -0.31(-0.67%) |
Jan 27, 2020 | 47.10 | 47.14 | 46.81 | 47.02 | 490,404 | +0.71(+1.52%) |
Jan 24, 2020 | 45.86 | 46.52 | 45.84 | 46.31 | 532,433 | +0.29(+0.62%) |
Jan 23, 2020 | 46.13 | 46.33 | 45.97 | 46.03 | 290,871 | +0.05(+0.10%) |
Jan 22, 2020 | 45.88 | 46.00 | 45.78 | 45.98 | 258,007 | +0.01(+0.02%) |
Jan 21, 2020 | 45.84 | 46.03 | 45.74 | 45.97 | 295,536 | +0.24(+0.52%) |
Jan 17, 2020 | 45.69 | 45.81 | 45.69 | 45.73 | 439,658 | -0.06(-0.13%) |
Jan 16, 2020 | 46.00 | 46.04 | 45.79 | 45.79 | 172,879 | -0.44(-0.95%) |
Jan 15, 2020 | 46.42 | 46.42 | 46.07 | 46.23 | 136,310 | -0.14(-0.31%) |
Jan 14, 2020 | 46.45 | 46.46 | 46.19 | 46.37 | 223,293 | -0.05(-0.10%) |
Jan 13, 2020 | 46.46 | 46.55 | 46.42 | 46.42 | 199,208 | -0.11(-0.25%) |
Jan 10, 2020 | 46.28 | 46.61 | 46.25 | 46.53 | 194,984 | +0.20(+0.43%) |
Jan 09, 2020 | 46.43 | 46.50 | 46.28 | 46.33 | 286,262 | -0.35(-0.76%) |
Jan 08, 2020 | 47.02 | 47.04 | 46.48 | 46.69 | 349,604 | -0.24(-0.51%) |
Jan 07, 2020 | 46.84 | 46.96 | 46.79 | 46.92 | 69,376 | +0.19(+0.41%) |
Jan 06, 2020 | 47.19 | 47.19 | 46.73 | 46.73 | 192,088 | -0.13(-0.28%) |
Jan 03, 2020 | 47.00 | 47.02 | 46.72 | 46.87 | 302,330 | +0.39(+0.84%) |
Jan 02, 2020 | 46.84 | 46.87 | 46.47 | 46.48 | 316,512 | -0.57(-1.22%) |
Dec 31, 2019 | 47.24 | 47.30 | 47.01 | 47.05 | 337,868 | -0.07(-0.14%) |
Dec 30, 2019 | 46.81 | 47.20 | 46.81 | 47.11 | 427,737 | +0.30(+0.63%) |
Dec 27, 2019 | 46.77 | 46.89 | 46.74 | 46.82 | 194,774 | -0.06(-0.12%) |
Dec 26, 2019 | 46.98 | 47.01 | 46.88 | 46.88 | 503,062 | -0.16(-0.34%) |
Dec 24, 2019 | 46.93 | 47.06 | 46.93 | 47.04 | 91,726 | +0.06(+0.13%) |
Dec 23, 2019 | 46.97 | 47.00 | 46.92 | 46.98 | 337,091 | -0.15(-0.32%) |
Dec 20, 2019 | 47.09 | 47.14 | 47.00 | 47.13 | 350,002 | -0.13(-0.28%) |
Dec 19, 2019 | 47.40 | 47.40 | 47.24 | 47.26 | 468,703 | -0.19(-0.40%) |
Dec 18, 2019 | 47.33 | 47.45 | 47.33 | 47.45 | 301,863 | +0.04(+0.08%) |
Dec 17, 2019 | 47.47 | 47.50 | 47.32 | 47.41 | 227,137 | -0.07(-0.14%) |
Dec 16, 2019 | 47.47 | 47.49 | 47.30 | 47.48 | 240,567 | -0.14(-0.30%) |
Dec 13, 2019 | 47.66 | 47.82 | 47.39 | 47.62 | 610,953 | -0.04(-0.08%) |
Dec 12, 2019 | 48.08 | 48.12 | 47.51 | 47.66 | 675,891 | -0.36(-0.75%) |
Dec 11, 2019 | 48.10 | 48.21 | 48.02 | 48.02 | 316,489 | -0.05(-0.10%) |
Dec 10, 2019 | 48.03 | 48.22 | 47.96 | 48.07 | 351,560 | +0.06(+0.12%) |
Dec 09, 2019 | 47.90 | 48.03 | 47.86 | 48.01 | 293,308 | +0.16(+0.34%) |
Dec 06, 2019 | 48.04 | 48.08 | 47.82 | 47.85 | 252,855 | -0.59(-1.22%) |
Dec 05, 2019 | 48.35 | 48.64 | 48.35 | 48.44 | 144,251 | -0.06(-0.12%) |
Dec 04, 2019 | 48.47 | 48.56 | 48.37 | 48.50 | 145,351 | -0.28(-0.57%) |
Dec 03, 2019 | 48.77 | 49.08 | 48.74 | 48.77 | 472,459 | +0.51(+1.06%) |
Dec 02, 2019 | 47.74 | 48.29 | 47.73 | 48.26 | 371,026 | +0.48(+1.00%) |
Nov 29, 2019 | 47.77 | 47.83 | 47.71 | 47.79 | 93,467 | +0.14(+0.30%) |
Nov 27, 2019 | 47.65 | 47.79 | 47.64 | 47.64 | 123,010 | -0.10(-0.20%) |
Nov 26, 2019 | 47.73 | 47.85 | 47.69 | 47.74 | 165,972 | -0.07(-0.14%) |
Nov 25, 2019 | 48.00 | 48.02 | 47.80 | 47.80 | 206,316 | -0.35(-0.73%) |
Nov 22, 2019 | 48.25 | 48.32 | 48.14 | 48.16 | 127,952 | -0.20(-0.41%) |
Nov 21, 2019 | 48.22 | 48.43 | 48.22 | 48.36 | 73,042 | -0.07(-0.14%) |
Nov 20, 2019 | 48.18 | 48.50 | 48.14 | 48.42 | 136,358 | +0.36(+0.76%) |
Nov 19, 2019 | 47.79 | 48.13 | 47.79 | 48.06 | 171,877 | +0.16(+0.33%) |
Nov 18, 2019 | 47.98 | 48.00 | 47.88 | 47.90 | 156,291 | -0.06(-0.12%) |
Nov 15, 2019 | 48.15 | 48.19 | 47.96 | 47.96 | 228,253 | -0.38(-0.79%) |
Nov 14, 2019 | 48.39 | 48.52 | 48.32 | 48.34 | 170,560 | +0.00(+0.00%) |
Nov 13, 2019 | 48.69 | 48.69 | 48.31 | 48.34 | 236,098 | -0.16(-0.33%) |
Nov 12, 2019 | 48.48 | 48.60 | 48.37 | 48.50 | 299,802 | +0.00(+0.00%) |
Nov 11, 2019 | 48.76 | 48.80 | 48.46 | 48.50 | 148,812 | -0.04(-0.08%) |
Nov 08, 2019 | 48.46 | 48.69 | 48.46 | 48.54 | 202,179 | +0.04(+0.08%) |
Nov 07, 2019 | 48.61 | 48.61 | 48.35 | 48.50 | 522,621 | -0.41(-0.84%) |
Nov 06, 2019 | 48.89 | 49.04 | 48.84 | 48.91 | 327,029 | +0.02(+0.04%) |
Nov 05, 2019 | 48.84 | 48.95 | 48.78 | 48.89 | 408,003 | -0.08(-0.16%) |
Nov 04, 2019 | 48.91 | 49.04 | 48.86 | 48.96 | 382,486 | -0.22(-0.44%) |
Nov 01, 2019 | 49.44 | 49.46 | 49.16 | 49.18 | 326,766 | -0.49(-1.00%) |
Oct 31, 2019 | 49.46 | 49.92 | 49.46 | 49.68 | 221,610 | +0.25(+0.50%) |
Oct 30, 2019 | 49.60 | 49.77 | 49.39 | 49.43 | 161,170 | -0.17(-0.35%) |
Oct 29, 2019 | 49.66 | 49.69 | 49.47 | 49.60 | 214,768 | -0.02(-0.04%) |
Oct 28, 2019 | 49.62 | 49.71 | 49.45 | 49.62 | 166,447 | -0.24(-0.48%) |
Oct 25, 2019 | 50.19 | 50.19 | 49.73 | 49.86 | 346,427 | -0.27(-0.53%) |
Oct 24, 2019 | 49.95 | 50.29 | 49.92 | 50.12 | 116,630 | +0.07(+0.13%) |
Oct 23, 2019 | 50.07 | 50.22 | 49.94 | 50.06 | 162,930 | -0.06(-0.11%) |
Oct 22, 2019 | 50.02 | 50.13 | 49.84 | 50.12 | 157,566 | +0.07(+0.13%) |
Oct 21, 2019 | 50.09 | 50.21 | 50.03 | 50.05 | 107,681 | -0.12(-0.25%) |
Oct 18, 2019 | 49.80 | 50.17 | 49.73 | 50.17 | 305,213 | +0.49(+0.98%) |
Oct 17, 2019 | 49.61 | 49.80 | 49.54 | 49.69 | 188,782 | -0.03(-0.06%) |
Oct 16, 2019 | 49.75 | 49.85 | 49.65 | 49.72 | 199,631 | +0.03(+0.06%) |
Oct 15, 2019 | 49.90 | 49.94 | 49.52 | 49.69 | 317,377 | -0.45(-0.89%) |
Oct 14, 2019 | 50.18 | 50.21 | 49.98 | 50.13 | 429,198 | +0.05(+0.09%) |
Oct 11, 2019 | 50.14 | 50.18 | 49.72 | 50.09 | 767,607 | -0.57(-1.13%) |
Oct 10, 2019 | 51.02 | 51.04 | 50.49 | 50.66 | 354,954 | -0.34(-0.67%) |
Oct 09, 2019 | 50.97 | 51.16 | 50.82 | 51.00 | 601,262 | -0.30(-0.59%) |
Oct 08, 2019 | 51.12 | 51.37 | 50.85 | 51.30 | 518,119 | +0.56(+1.11%) |
Oct 07, 2019 | 50.70 | 50.81 | 50.39 | 50.74 | 303,085 | +0.21(+0.41%) |
Oct 04, 2019 | 51.08 | 51.11 | 50.51 | 50.53 | 378,494 | -0.70(-1.37%) |
Oct 03, 2019 | 51.57 | 52.16 | 51.24 | 51.24 | 792,202 | -0.28(-0.54%) |
Oct 02, 2019 | 50.87 | 51.69 | 50.86 | 51.51 | 559,754 | +0.96(+1.90%) |
Oct 01, 2019 | 49.78 | 50.58 | 49.69 | 50.55 | 371,053 | +0.66(+1.32%) |
Sep 30, 2019 | 50.01 | 50.01 | 49.77 | 49.90 | 400,526 | -0.20(-0.40%) |
Sep 27, 2019 | 49.83 | 50.29 | 49.74 | 50.10 | 213,533 | +0.15(+0.30%) |
Sep 26, 2019 | 49.73 | 50.11 | 49.73 | 49.94 | 179,809 | +0.16(+0.32%) |
Sep 25, 2019 | 50.03 | 50.19 | 49.69 | 49.78 | 294,837 | -0.31(-0.61%) |
Sep 24, 2019 | 49.62 | 50.28 | 49.61 | 50.09 | 459,568 | +0.27(+0.55%) |
Sep 23, 2019 | 50.02 | 50.06 | 49.72 | 49.81 | 171,372 | -0.04(-0.08%) |
Sep 20, 2019 | 49.46 | 49.87 | 49.38 | 49.85 | 649,438 | +0.29(+0.59%) |
Sep 19, 2019 | 49.38 | 49.60 | 49.23 | 49.56 | 220,345 | +0.12(+0.25%) |
Sep 18, 2019 | 49.58 | 49.89 | 49.43 | 49.44 | 338,189 | -0.06(-0.11%) |
Sep 17, 2019 | 49.67 | 49.72 | 49.49 | 49.49 | 164,897 | -0.07(-0.13%) |
Sep 16, 2019 | 49.52 | 49.63 | 49.39 | 49.56 | 220,435 | +0.25(+0.50%) |
Sep 13, 2019 | 49.26 | 49.33 | 49.20 | 49.31 | 364,715 | -0.05(-0.10%) |
Sep 12, 2019 | 49.29 | 49.51 | 49.16 | 49.36 | 500,983 | -0.11(-0.23%) |
Sep 11, 2019 | 49.83 | 49.90 | 49.46 | 49.47 | 235,128 | -0.40(-0.80%) |
Sep 10, 2019 | 50.11 | 50.22 | 49.87 | 49.87 | 277,788 | -0.13(-0.27%) |
Sep 09, 2019 | 49.99 | 50.14 | 49.88 | 50.00 | 243,871 | -0.06(-0.11%) |
Sep 06, 2019 | 50.11 | 50.25 | 49.96 | 50.06 | 601,210 | -0.15(-0.30%) |
Sep 05, 2019 | 50.35 | 50.37 | 49.99 | 50.21 | 700,231 | -0.69(-1.36%) |
Sep 04, 2019 | 50.96 | 51.13 | 50.89 | 50.90 | 182,028 | -0.48(-0.93%) |