Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.73 | 44.11 | 43.13 | 43.38 | 101,130 | -0.68(-1.54%) |
Mar 30, 2020 | 43.08 | 44.17 | 43.08 | 44.06 | 80,460 | +1.39(+3.25%) |
Mar 27, 2020 | 41.95 | 43.93 | 41.95 | 42.67 | 112,195 | -0.75(-1.73%) |
Mar 26, 2020 | 41.58 | 43.43 | 41.56 | 43.43 | 43,155 | +2.51(+6.14%) |
Mar 25, 2020 | 40.62 | 42.16 | 40.25 | 40.91 | 134,295 | +0.30(+0.74%) |
Mar 24, 2020 | 40.38 | 40.91 | 39.54 | 40.61 | 79,026 | +2.01(+5.22%) |
Mar 23, 2020 | 39.93 | 40.05 | 38.04 | 38.60 | 191,909 | -1.36(-3.41%) |
Mar 20, 2020 | 42.15 | 42.43 | 39.85 | 39.96 | 78,250 | -1.91(-4.57%) |
Mar 19, 2020 | 42.24 | 42.89 | 41.58 | 41.87 | 916,850 | -0.06(-0.15%) |
Mar 18, 2020 | 41.68 | 43.15 | 40.39 | 41.94 | 307,293 | -1.38(-3.18%) |
Mar 17, 2020 | 41.08 | 43.46 | 41.04 | 43.32 | 145,039 | +3.28(+8.18%) |
Mar 16, 2020 | 39.27 | 42.16 | 38.10 | 40.04 | 189,410 | -3.47(-7.97%) |
Mar 13, 2020 | 42.84 | 43.53 | 41.13 | 43.51 | 170,388 | +2.78(+6.82%) |
Mar 12, 2020 | 41.92 | 42.65 | 40.68 | 40.73 | 151,019 | -4.14(-9.22%) |
Mar 11, 2020 | 46.23 | 46.31 | 44.41 | 44.87 | 78,764 | -2.18(-4.63%) |
Mar 10, 2020 | 46.91 | 47.20 | 45.38 | 47.05 | 119,579 | +1.20(+2.61%) |
Mar 09, 2020 | 45.82 | 47.31 | 45.68 | 45.85 | 217,871 | -2.49(-5.14%) |
Mar 06, 2020 | 47.64 | 48.52 | 47.38 | 48.33 | 45,407 | -0.32(-0.65%) |
Mar 05, 2020 | 48.53 | 49.08 | 48.37 | 48.65 | 710,823 | -0.68(-1.38%) |
Mar 04, 2020 | 48.14 | 49.38 | 48.12 | 49.33 | 38,080 | +1.67(+3.50%) |
Mar 03, 2020 | 47.88 | 48.44 | 46.98 | 47.66 | 221,167 | -0.05(-0.11%) |
Mar 02, 2020 | 46.11 | 47.74 | 46.11 | 47.72 | 132,719 | +1.99(+4.35%) |
Feb 28, 2020 | 45.60 | 45.88 | 44.52 | 45.73 | 70,976 | -0.85(-1.83%) |
Feb 27, 2020 | 47.73 | 47.94 | 46.57 | 46.58 | 167,658 | -1.70(-3.51%) |
Feb 26, 2020 | 48.67 | 49.09 | 48.25 | 48.28 | 26,080 | -0.24(-0.49%) |
Feb 25, 2020 | 49.38 | 49.53 | 48.44 | 48.52 | 43,060 | -0.83(-1.69%) |
Feb 24, 2020 | 49.66 | 49.85 | 49.34 | 49.35 | 22,068 | -1.46(-2.87%) |
Feb 21, 2020 | 50.69 | 50.93 | 50.69 | 50.81 | 18,074 | -0.05(-0.11%) |
Feb 20, 2020 | 50.80 | 50.92 | 50.58 | 50.87 | 28,760 | -0.15(-0.29%) |
Feb 19, 2020 | 51.04 | 51.17 | 50.99 | 51.01 | 24,307 | +0.14(+0.27%) |
Feb 18, 2020 | 50.91 | 51.14 | 50.84 | 50.87 | 32,418 | -0.15(-0.30%) |
Feb 14, 2020 | 50.97 | 51.11 | 50.89 | 51.03 | 12,784 | +0.23(+0.45%) |
Feb 13, 2020 | 50.59 | 50.97 | 50.46 | 50.80 | 33,223 | -0.06(-0.12%) |
Feb 12, 2020 | 50.97 | 50.97 | 50.80 | 50.87 | 15,439 | -0.12(-0.23%) |
Feb 11, 2020 | 51.13 | 51.24 | 50.94 | 50.98 | 28,402 | -0.08(-0.16%) |
Feb 10, 2020 | 50.88 | 51.15 | 50.71 | 51.07 | 23,952 | +0.16(+0.32%) |
Feb 07, 2020 | 50.89 | 51.01 | 50.87 | 50.90 | 34,937 | -0.20(-0.39%) |
Feb 06, 2020 | 51.03 | 51.26 | 51.03 | 51.10 | 54,169 | +0.15(+0.30%) |
Feb 05, 2020 | 50.82 | 50.96 | 50.80 | 50.95 | 27,758 | +0.26(+0.52%) |
Feb 04, 2020 | 50.67 | 50.86 | 50.58 | 50.68 | 187,791 | +0.49(+0.98%) |
Feb 03, 2020 | 50.34 | 50.49 | 50.19 | 50.19 | 108,657 | +0.04(+0.07%) |
Jan 31, 2020 | 50.59 | 50.62 | 50.08 | 50.16 | 14,658 | -0.63(-1.23%) |
Jan 30, 2020 | 50.26 | 50.78 | 50.26 | 50.78 | 17,338 | +0.34(+0.67%) |
Jan 29, 2020 | 50.51 | 50.63 | 50.36 | 50.45 | 47,294 | -0.20(-0.39%) |
Jan 28, 2020 | 50.50 | 50.69 | 50.50 | 50.65 | 87,781 | +0.23(+0.45%) |
Jan 27, 2020 | 50.28 | 50.71 | 50.28 | 50.42 | 18,855 | -0.47(-0.93%) |
Jan 24, 2020 | 51.15 | 51.20 | 50.73 | 50.89 | 78,911 | -0.14(-0.27%) |
Jan 23, 2020 | 50.90 | 51.11 | 50.78 | 51.03 | 445,536 | -0.15(-0.30%) |
Jan 22, 2020 | 51.15 | 51.26 | 51.11 | 51.18 | 23,705 | +0.04(+0.07%) |
Jan 21, 2020 | 50.97 | 51.19 | 50.82 | 51.15 | 29,116 | +0.08(+0.16%) |
Jan 17, 2020 | 51.07 | 51.17 | 51.05 | 51.07 | 37,912 | +0.10(+0.20%) |
Jan 16, 2020 | 50.85 | 50.99 | 50.82 | 50.97 | 37,702 | +0.15(+0.29%) |
Jan 15, 2020 | 50.52 | 50.89 | 50.51 | 50.82 | 43,852 | +0.44(+0.87%) |
Jan 14, 2020 | 50.35 | 50.53 | 50.32 | 50.38 | 27,366 | +0.01(+0.01%) |
Jan 13, 2020 | 50.11 | 50.43 | 50.11 | 50.38 | 28,634 | +0.21(+0.42%) |
Jan 10, 2020 | 50.24 | 50.37 | 50.16 | 50.17 | 16,090 | -0.04(-0.07%) |
Jan 09, 2020 | 50.09 | 50.23 | 50.02 | 50.20 | 49,248 | +0.24(+0.47%) |
Jan 08, 2020 | 49.79 | 50.16 | 49.79 | 49.97 | 35,411 | -0.01(-0.02%) |
Jan 07, 2020 | 50.12 | 50.16 | 49.90 | 49.98 | 22,881 | -0.33(-0.65%) |
Jan 06, 2020 | 50.05 | 50.36 | 50.05 | 50.30 | 24,938 | +0.15(+0.31%) |
Jan 03, 2020 | 49.91 | 50.28 | 49.91 | 50.15 | 32,071 | -0.05(-0.09%) |
Jan 02, 2020 | 50.56 | 50.57 | 50.10 | 50.19 | 26,004 | -0.15(-0.29%) |
Dec 31, 2019 | 50.21 | 50.39 | 50.17 | 50.34 | 22,373 | -0.02(-0.04%) |
Dec 30, 2019 | 50.60 | 50.60 | 50.27 | 50.36 | 51,577 | -0.20(-0.39%) |
Dec 27, 2019 | 50.62 | 50.64 | 50.51 | 50.56 | 63,812 | +0.24(+0.47%) |
Dec 26, 2019 | 50.26 | 50.52 | 50.24 | 50.32 | 30,248 | +0.10(+0.20%) |
Dec 24, 2019 | 50.25 | 50.38 | 50.19 | 50.22 | 46,619 | -0.13(-0.25%) |
Dec 23, 2019 | 50.39 | 50.54 | 50.30 | 50.35 | 39,474 | +0.01(+0.02%) |
Dec 20, 2019 | 50.23 | 50.47 | 50.14 | 50.34 | 42,431 | +0.37(+0.74%) |
Dec 19, 2019 | 49.86 | 50.06 | 49.84 | 49.97 | 48,151 | +0.19(+0.38%) |
Dec 18, 2019 | 49.98 | 50.01 | 49.72 | 49.78 | 37,716 | +0.01(+0.02%) |
Dec 17, 2019 | 49.85 | 49.87 | 49.76 | 49.77 | 34,743 | -0.36(-0.72%) |
Dec 16, 2019 | 50.09 | 50.31 | 50.02 | 50.13 | 164,174 | +0.34(+0.68%) |
Dec 13, 2019 | 49.62 | 49.83 | 49.58 | 49.79 | 158,447 | +0.24(+0.49%) |
Dec 12, 2019 | 49.51 | 49.76 | 49.41 | 49.55 | 52,988 | -0.02(-0.04%) |
Dec 11, 2019 | 49.48 | 49.67 | 49.47 | 49.57 | 24,143 | +0.08(+0.17%) |
Dec 10, 2019 | 49.55 | 49.60 | 49.38 | 49.48 | 37,811 | -0.10(-0.20%) |
Dec 09, 2019 | 49.58 | 49.73 | 49.57 | 49.58 | 80,064 | +0.03(+0.05%) |
Dec 06, 2019 | 49.49 | 49.73 | 49.49 | 49.56 | 19,276 | +0.31(+0.62%) |
Dec 05, 2019 | 49.32 | 49.32 | 49.10 | 49.25 | 32,017 | -0.08(-0.16%) |
Dec 04, 2019 | 49.18 | 49.34 | 49.18 | 49.33 | 22,413 | +0.28(+0.56%) |
Dec 03, 2019 | 48.97 | 49.06 | 48.83 | 49.06 | 23,687 | -0.24(-0.48%) |
Dec 02, 2019 | 49.20 | 49.29 | 49.00 | 49.29 | 28,631 | +0.09(+0.18%) |
Nov 29, 2019 | 49.29 | 49.35 | 49.19 | 49.21 | 20,502 | -0.06(-0.13%) |
Nov 27, 2019 | 49.24 | 49.36 | 49.12 | 49.27 | 29,973 | +0.13(+0.26%) |
Nov 26, 2019 | 48.95 | 49.16 | 48.95 | 49.14 | 35,968 | +0.22(+0.46%) |
Nov 25, 2019 | 48.93 | 49.01 | 48.84 | 48.92 | 21,268 | +0.21(+0.42%) |
Nov 22, 2019 | 48.94 | 49.03 | 48.69 | 48.71 | 692,175 | -0.13(-0.26%) |
Nov 21, 2019 | 48.98 | 48.98 | 48.78 | 48.84 | 34,362 | -0.14(-0.29%) |
Nov 20, 2019 | 48.97 | 49.08 | 48.87 | 48.98 | 99,858 | +0.00(+0.00%) |
Nov 19, 2019 | 49.20 | 49.29 | 48.98 | 48.98 | 30,798 | -0.12(-0.24%) |
Nov 18, 2019 | 49.01 | 49.29 | 49.01 | 49.10 | 23,777 | +0.20(+0.40%) |
Nov 15, 2019 | 48.87 | 48.96 | 48.74 | 48.90 | 71,869 | +0.09(+0.18%) |
Nov 14, 2019 | 48.94 | 48.99 | 48.72 | 48.81 | 24,422 | -0.08(-0.17%) |
Nov 13, 2019 | 48.71 | 48.94 | 48.71 | 48.89 | 69,471 | +0.28(+0.57%) |
Nov 12, 2019 | 48.65 | 48.66 | 48.53 | 48.62 | 51,459 | -0.07(-0.15%) |
Nov 11, 2019 | 48.59 | 48.70 | 48.57 | 48.69 | 23,715 | +0.06(+0.13%) |
Nov 08, 2019 | 48.63 | 48.74 | 48.51 | 48.62 | 62,621 | -0.04(-0.07%) |
Nov 07, 2019 | 48.91 | 48.91 | 48.65 | 48.66 | 22,892 | -0.12(-0.24%) |
Nov 06, 2019 | 48.75 | 48.90 | 48.72 | 48.78 | 30,697 | +0.27(+0.56%) |
Nov 05, 2019 | 48.50 | 48.63 | 48.43 | 48.51 | 49,829 | +0.01(+0.02%) |
Nov 04, 2019 | 48.99 | 48.99 | 48.44 | 48.50 | 25,717 | -0.34(-0.70%) |
Nov 01, 2019 | 49.06 | 49.09 | 48.78 | 48.84 | 42,230 | -0.03(-0.06%) |
Oct 31, 2019 | 48.88 | 49.06 | 48.65 | 48.87 | 78,289 | -0.04(-0.07%) |
Oct 30, 2019 | 48.75 | 49.02 | 48.67 | 48.90 | 201,471 | +0.35(+0.72%) |
Oct 29, 2019 | 48.37 | 48.68 | 48.26 | 48.55 | 103,128 | +0.04(+0.09%) |
Oct 28, 2019 | 48.54 | 48.64 | 48.40 | 48.51 | 70,449 | -0.13(-0.28%) |
Oct 25, 2019 | 48.69 | 48.73 | 48.54 | 48.64 | 29,862 | -0.24(-0.50%) |
Oct 24, 2019 | 48.86 | 48.94 | 48.73 | 48.88 | 292,795 | +0.16(+0.33%) |
Oct 23, 2019 | 48.68 | 48.79 | 48.62 | 48.72 | 40,387 | +0.18(+0.37%) |
Oct 22, 2019 | 48.80 | 48.81 | 48.54 | 48.54 | 61,919 | -0.13(-0.26%) |
Oct 21, 2019 | 48.56 | 48.71 | 48.53 | 48.67 | 20,873 | -0.02(-0.04%) |
Oct 18, 2019 | 48.63 | 48.74 | 48.61 | 48.69 | 23,399 | +0.00(+0.00%) |
Oct 17, 2019 | 48.77 | 48.84 | 48.66 | 48.69 | 24,347 | +0.09(+0.18%) |
Oct 16, 2019 | 48.56 | 48.66 | 48.46 | 48.60 | 17,263 | +0.04(+0.07%) |
Oct 15, 2019 | 48.62 | 48.62 | 48.46 | 48.56 | 12,896 | +0.07(+0.14%) |
Oct 14, 2019 | 48.68 | 48.78 | 48.47 | 48.49 | 10,692 | -0.19(-0.40%) |
Oct 11, 2019 | 48.88 | 48.97 | 48.66 | 48.69 | 38,664 | -0.03(-0.06%) |
Oct 10, 2019 | 48.46 | 48.79 | 48.41 | 48.71 | 47,175 | +0.13(+0.28%) |
Oct 09, 2019 | 48.55 | 48.71 | 48.52 | 48.58 | 14,020 | +0.32(+0.67%) |
Oct 08, 2019 | 48.53 | 48.65 | 48.24 | 48.26 | 48,811 | -0.45(-0.92%) |
Oct 07, 2019 | 48.86 | 48.98 | 48.70 | 48.71 | 51,052 | -0.20(-0.40%) |
Oct 04, 2019 | 48.39 | 48.91 | 48.39 | 48.90 | 30,530 | +0.60(+1.25%) |
Oct 03, 2019 | 48.09 | 48.42 | 47.88 | 48.30 | 25,945 | +0.29(+0.61%) |
Oct 02, 2019 | 48.59 | 48.59 | 47.85 | 48.01 | 28,745 | -0.86(-1.76%) |
Oct 01, 2019 | 49.07 | 49.14 | 48.69 | 48.87 | 123,243 | -0.33(-0.68%) |
Sep 30, 2019 | 48.97 | 49.28 | 48.97 | 49.20 | 31,940 | +0.18(+0.37%) |
Sep 27, 2019 | 49.17 | 49.17 | 48.80 | 49.02 | 28,970 | -0.08(-0.16%) |
Sep 26, 2019 | 49.05 | 49.19 | 48.98 | 49.10 | 47,352 | +0.20(+0.40%) |
Sep 25, 2019 | 49.08 | 49.08 | 48.79 | 48.90 | 26,003 | -0.05(-0.11%) |
Sep 24, 2019 | 48.93 | 49.20 | 48.86 | 48.96 | 25,363 | +0.10(+0.20%) |
Sep 23, 2019 | 48.73 | 48.91 | 48.73 | 48.86 | 14,935 | +0.15(+0.31%) |
Sep 20, 2019 | 48.84 | 48.92 | 48.63 | 48.71 | 50,587 | -0.13(-0.26%) |
Sep 19, 2019 | 48.85 | 48.91 | 48.78 | 48.83 | 32,303 | -0.02(-0.04%) |
Sep 18, 2019 | 48.80 | 48.90 | 48.53 | 48.85 | 61,573 | -0.05(-0.11%) |
Sep 17, 2019 | 48.54 | 48.91 | 48.54 | 48.90 | 59,740 | +0.51(+1.06%) |
Sep 16, 2019 | 48.71 | 48.71 | 48.36 | 48.39 | 28,996 | -0.53(-1.08%) |
Sep 13, 2019 | 49.06 | 49.16 | 48.87 | 48.92 | 10,585 | -0.50(-1.02%) |
Sep 12, 2019 | 49.31 | 49.49 | 49.16 | 49.42 | 74,931 | +0.31(+0.64%) |
Sep 11, 2019 | 48.83 | 49.11 | 48.83 | 49.11 | 21,426 | +0.22(+0.44%) |
Sep 10, 2019 | 48.89 | 48.94 | 48.76 | 48.89 | 81,648 | -0.30(-0.60%) |
Sep 09, 2019 | 49.40 | 49.41 | 49.14 | 49.19 | 65,583 | -0.34(-0.69%) |
Sep 06, 2019 | 49.34 | 49.58 | 49.30 | 49.53 | 39,444 | +0.22(+0.44%) |
Sep 05, 2019 | 49.75 | 49.75 | 49.31 | 49.32 | 77,821 | -0.29(-0.58%) |
Sep 04, 2019 | 49.31 | 49.62 | 49.20 | 49.60 | 185,314 | +0.59(+1.21%) |
Sep 03, 2019 | 48.70 | 49.06 | 48.70 | 49.01 | 231,493 | +0.16(+0.33%) |
Aug 30, 2019 | 49.07 | 49.09 | 48.74 | 48.85 | 856,082 | +0.06(+0.13%) |
Aug 29, 2019 | 49.05 | 49.05 | 48.65 | 48.79 | 32,579 | +0.12(+0.24%) |
Aug 28, 2019 | 48.33 | 48.68 | 48.26 | 48.67 | 22,767 | +0.38(+0.78%) |
Aug 27, 2019 | 48.56 | 48.67 | 48.20 | 48.29 | 167,667 | -0.04(-0.09%) |
Aug 26, 2019 | 48.34 | 48.44 | 48.12 | 48.34 | 23,418 | +0.43(+0.90%) |
Aug 23, 2019 | 48.46 | 48.70 | 47.84 | 47.91 | 21,505 | -0.59(-1.22%) |
Aug 22, 2019 | 48.47 | 48.64 | 48.33 | 48.50 | 25,845 | +0.04(+0.09%) |
Aug 21, 2019 | 48.62 | 48.62 | 48.37 | 48.45 | 54,567 | +0.26(+0.54%) |
Aug 20, 2019 | 48.63 | 48.63 | 48.19 | 48.19 | 45,290 | -0.48(-1.00%) |
Aug 19, 2019 | 48.54 | 48.70 | 48.52 | 48.68 | 30,751 | +0.37(+0.76%) |
Aug 16, 2019 | 48.01 | 48.34 | 48.01 | 48.31 | 23,622 | +0.50(+1.05%) |
Aug 15, 2019 | 47.57 | 47.89 | 47.52 | 47.81 | 49,516 | +0.55(+1.16%) |
Aug 14, 2019 | 47.53 | 47.69 | 47.24 | 47.26 | 147,803 | -0.68(-1.42%) |
Aug 13, 2019 | 47.49 | 48.06 | 47.49 | 47.94 | 153,195 | +0.39(+0.81%) |
Aug 12, 2019 | 47.78 | 47.90 | 47.52 | 47.56 | 45,117 | -0.23(-0.49%) |
Aug 09, 2019 | 47.96 | 48.07 | 47.68 | 47.79 | 29,527 | -0.14(-0.30%) |
Aug 08, 2019 | 47.51 | 48.03 | 47.42 | 47.93 | 57,092 | +0.43(+0.91%) |
Aug 07, 2019 | 46.85 | 47.54 | 46.58 | 47.50 | 120,524 | +0.57(+1.22%) |
Aug 06, 2019 | 46.88 | 47.05 | 46.65 | 46.93 | 79,069 | +0.31(+0.67%) |
Aug 05, 2019 | 47.39 | 47.39 | 46.41 | 46.61 | 78,734 | -1.18(-2.48%) |
Aug 02, 2019 | 47.83 | 47.87 | 47.62 | 47.80 | 85,017 | -0.11(-0.22%) |
Aug 01, 2019 | 48.00 | 48.48 | 47.76 | 47.91 | 34,675 | +0.03(+0.06%) |
Jul 31, 2019 | 48.43 | 48.44 | 47.48 | 47.88 | 54,375 | -0.61(-1.26%) |
Jul 30, 2019 | 48.64 | 48.70 | 48.49 | 48.49 | 27,804 | -0.26(-0.53%) |
Jul 29, 2019 | 48.70 | 48.77 | 48.63 | 48.75 | 23,017 | +0.23(+0.48%) |
Jul 26, 2019 | 48.28 | 48.53 | 48.27 | 48.52 | 37,773 | +0.48(+0.99%) |
Jul 25, 2019 | 48.15 | 48.23 | 47.95 | 48.04 | 24,267 | -0.14(-0.30%) |
Jul 24, 2019 | 48.26 | 48.34 | 48.07 | 48.18 | 76,905 | -0.26(-0.54%) |
Jul 23, 2019 | 48.49 | 48.49 | 48.30 | 48.44 | 123,778 | +0.19(+0.39%) |
Jul 22, 2019 | 48.40 | 48.40 | 48.17 | 48.26 | 24,021 | -0.07(-0.15%) |
Jul 19, 2019 | 48.62 | 48.73 | 48.33 | 48.33 | 27,076 | -0.31(-0.63%) |
Jul 18, 2019 | 48.26 | 48.67 | 48.26 | 48.63 | 22,542 | +0.49(+1.03%) |
Jul 17, 2019 | 48.29 | 48.35 | 48.14 | 48.14 | 35,778 | +0.06(+0.13%) |
Jul 16, 2019 | 48.21 | 48.25 | 48.06 | 48.08 | 201,159 | -0.23(-0.48%) |
Jul 15, 2019 | 48.28 | 48.38 | 48.21 | 48.31 | 87,762 | +0.10(+0.20%) |
Jul 12, 2019 | 48.09 | 48.21 | 48.06 | 48.21 | 24,290 | +0.10(+0.21%) |
Jul 11, 2019 | 48.21 | 48.21 | 47.93 | 48.11 | 21,595 | -0.04(-0.09%) |
Jul 10, 2019 | 48.00 | 48.20 | 48.00 | 48.16 | 19,310 | +0.26(+0.54%) |
Jul 09, 2019 | 47.93 | 47.98 | 47.74 | 47.90 | 69,703 | -0.26(-0.54%) |
Jul 08, 2019 | 48.05 | 48.17 | 48.02 | 48.16 | 58,423 | +0.04(+0.09%) |
Jul 05, 2019 | 48.05 | 48.11 | 47.70 | 48.11 | 88,694 | -0.20(-0.41%) |
Jul 03, 2019 | 47.98 | 48.35 | 47.96 | 48.31 | 156,998 | +0.54(+1.13%) |
Jul 02, 2019 | 47.46 | 47.77 | 47.46 | 47.77 | 401,877 | +0.45(+0.95%) |
Jul 01, 2019 | 47.43 | 47.46 | 47.11 | 47.32 | 73,577 | +0.09(+0.19%) |
Jun 28, 2019 | 47.23 | 47.30 | 47.11 | 47.23 | 163,684 | +0.13(+0.27%) |
Jun 27, 2019 | 47.08 | 47.13 | 46.93 | 47.11 | 71,488 | -0.01(-0.02%) |
Jun 26, 2019 | 47.45 | 47.45 | 47.08 | 47.12 | 212,387 | -0.52(-1.09%) |
Jun 25, 2019 | 47.69 | 47.78 | 47.55 | 47.64 | 497,752 | -0.12(-0.24%) |
Jun 24, 2019 | 47.71 | 47.84 | 47.70 | 47.75 | 35,324 | +0.17(+0.36%) |
Jun 21, 2019 | 47.62 | 47.74 | 47.55 | 47.58 | 31,979 | -0.20(-0.41%) |
Jun 20, 2019 | 47.64 | 47.80 | 47.57 | 47.78 | 29,287 | +0.44(+0.93%) |
Jun 19, 2019 | 47.13 | 47.44 | 47.04 | 47.34 | 71,530 | +0.13(+0.29%) |
Jun 18, 2019 | 47.57 | 47.57 | 47.18 | 47.21 | 61,392 | -0.01(-0.02%) |
Jun 17, 2019 | 47.25 | 47.28 | 47.11 | 47.22 | 38,516 | -0.08(-0.17%) |
Jun 14, 2019 | 47.21 | 47.37 | 47.21 | 47.30 | 53,978 | -0.08(-0.17%) |
Jun 13, 2019 | 47.49 | 47.49 | 47.26 | 47.38 | 75,240 | -0.05(-0.11%) |
Jun 12, 2019 | 47.39 | 47.61 | 47.36 | 47.43 | 112,862 | +0.04(+0.07%) |
Jun 11, 2019 | 47.32 | 47.45 | 47.27 | 47.40 | 162,084 | +0.20(+0.43%) |
Jun 10, 2019 | 47.31 | 47.31 | 47.12 | 47.19 | 25,949 | -0.07(-0.15%) |
Jun 07, 2019 | 46.97 | 47.35 | 46.97 | 47.26 | 82,714 | +0.58(+1.24%) |
Jun 06, 2019 | 46.47 | 46.74 | 46.47 | 46.69 | 62,404 | +0.39(+0.84%) |
Jun 05, 2019 | 46.19 | 46.38 | 46.13 | 46.30 | 113,057 | +0.31(+0.68%) |
Jun 04, 2019 | 45.94 | 45.99 | 45.80 | 45.98 | 59,723 | +0.27(+0.58%) |
Jun 03, 2019 | 45.35 | 45.77 | 45.29 | 45.72 | 362,501 | +0.52(+1.16%) |
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |
May 01, 2019 | 46.80 | 46.85 | 46.30 | 46.30 | 187,520 | -0.51(-1.08%) |
Apr 30, 2019 | 46.39 | 46.85 | 46.30 | 46.80 | 194,901 | +0.48(+1.03%) |
Apr 29, 2019 | 46.16 | 46.33 | 46.16 | 46.32 | 192,985 | +0.20(+0.44%) |
Apr 26, 2019 | 45.83 | 46.18 | 45.83 | 46.12 | 51,949 | +0.29(+0.64%) |
Apr 25, 2019 | 45.76 | 45.86 | 45.62 | 45.82 | 32,648 | -0.19(-0.41%) |
Apr 24, 2019 | 46.03 | 46.15 | 45.92 | 46.01 | 264,701 | -0.02(-0.04%) |
Apr 23, 2019 | 45.98 | 46.11 | 45.96 | 46.03 | 53,429 | +0.06(+0.14%) |
Apr 22, 2019 | 45.94 | 46.16 | 45.94 | 45.97 | 35,342 | -0.05(-0.12%) |
Apr 18, 2019 | 46.11 | 46.14 | 45.85 | 46.02 | 59,950 | +0.01(+0.02%) |
Apr 17, 2019 | 45.95 | 46.01 | 45.86 | 46.01 | 35,925 | +0.06(+0.14%) |
Apr 16, 2019 | 46.02 | 46.02 | 45.82 | 45.95 | 179,586 | +0.04(+0.10%) |
Apr 15, 2019 | 45.75 | 45.98 | 45.75 | 45.90 | 66,258 | +0.14(+0.31%) |
Apr 12, 2019 | 45.63 | 45.76 | 45.56 | 45.76 | 59,387 | +0.12(+0.27%) |
Apr 11, 2019 | 45.66 | 45.81 | 45.57 | 45.64 | 40,005 | -0.03(-0.06%) |
Apr 10, 2019 | 45.63 | 45.81 | 45.59 | 45.67 | 38,547 | +0.01(+0.02%) |
Apr 09, 2019 | 45.60 | 45.66 | 45.45 | 45.66 | 168,115 | -0.06(-0.14%) |
Apr 08, 2019 | 45.63 | 45.74 | 45.55 | 45.72 | 48,760 | +0.17(+0.37%) |
Apr 05, 2019 | 45.51 | 45.61 | 45.43 | 45.55 | 39,666 | +0.03(+0.06%) |
Apr 04, 2019 | 45.47 | 45.58 | 45.45 | 45.52 | 165,633 | +0.04(+0.08%) |
Apr 03, 2019 | 45.58 | 45.63 | 45.41 | 45.49 | 195,978 | -0.09(-0.19%) |
Apr 02, 2019 | 45.70 | 45.73 | 45.57 | 45.58 | 237,442 | -0.29(-0.64%) |