Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.67 | 48.71 | 48.54 | 48.67 | 126,628 | -0.01(-0.03%) |
Oct 29, 2020 | 48.73 | 48.73 | 48.68 | 48.69 | 27,410 | -0.04(-0.09%) |
Oct 28, 2020 | 48.64 | 48.76 | 48.64 | 48.73 | 36,681 | +0.00(+0.00%) |
Oct 27, 2020 | 48.71 | 48.75 | 48.70 | 48.73 | 18,616 | -0.00(-0.00%) |
Oct 26, 2020 | 48.68 | 48.73 | 48.68 | 48.73 | 10,975 | +0.04(+0.07%) |
Oct 23, 2020 | 48.68 | 48.70 | 48.67 | 48.69 | 18,785 | +0.03(+0.06%) |
Oct 22, 2020 | 48.75 | 48.75 | 48.66 | 48.66 | 11,448 | -0.04(-0.09%) |
Oct 21, 2020 | 48.72 | 48.72 | 48.70 | 48.71 | 11,412 | -0.01(-0.02%) |
Oct 20, 2020 | 48.71 | 48.72 | 48.69 | 48.72 | 17,746 | +0.00(+0.01%) |
Oct 19, 2020 | 48.72 | 48.73 | 48.70 | 48.71 | 23,676 | +0.00(+0.01%) |
Oct 16, 2020 | 48.70 | 48.71 | 48.70 | 48.71 | 28,394 | -0.01(-0.03%) |
Oct 15, 2020 | 48.74 | 48.74 | 48.70 | 48.72 | 18,988 | -0.01(-0.03%) |
Oct 14, 2020 | 48.77 | 48.77 | 48.70 | 48.73 | 91,348 | +0.04(+0.08%) |
Oct 13, 2020 | 48.69 | 48.70 | 48.69 | 48.70 | 3,364 | +0.01(+0.03%) |
Oct 12, 2020 | 48.66 | 48.70 | 48.66 | 48.68 | 84,212 | +0.04(+0.08%) |
Oct 09, 2020 | 48.69 | 48.70 | 48.58 | 48.65 | 27,962 | -0.02(-0.05%) |
Oct 08, 2020 | 48.57 | 48.67 | 48.57 | 48.67 | 54,633 | +0.04(+0.09%) |
Oct 07, 2020 | 48.66 | 48.66 | 48.60 | 48.63 | 19,396 | -0.03(-0.05%) |
Oct 06, 2020 | 48.62 | 48.66 | 48.62 | 48.65 | 11,078 | +0.05(+0.11%) |
Oct 05, 2020 | 48.62 | 48.66 | 48.58 | 48.60 | 53,850 | -0.05(-0.10%) |
Oct 02, 2020 | 48.66 | 48.66 | 48.62 | 48.65 | 11,875 | +0.02(+0.05%) |
Oct 01, 2020 | 48.62 | 48.65 | 48.60 | 48.63 | 30,554 | +0.03(+0.06%) |
Sep 30, 2020 | 48.62 | 48.66 | 48.58 | 48.60 | 9,474 | +0.03(+0.06%) |
Sep 29, 2020 | 48.62 | 48.66 | 48.57 | 48.57 | 20,735 | -0.04(-0.08%) |
Sep 28, 2020 | 48.63 | 48.63 | 48.57 | 48.61 | 25,613 | +0.03(+0.06%) |
Sep 25, 2020 | 48.65 | 48.65 | 48.58 | 48.58 | 34,798 | -0.07(-0.14%) |
Sep 24, 2020 | 48.66 | 48.66 | 48.64 | 48.65 | 32,315 | -0.03(-0.07%) |
Sep 23, 2020 | 48.76 | 48.76 | 48.67 | 48.68 | 35,474 | -0.07(-0.15%) |
Sep 22, 2020 | 48.78 | 48.78 | 48.73 | 48.75 | 34,394 | +0.01(+0.02%) |
Sep 21, 2020 | 48.77 | 48.78 | 48.72 | 48.74 | 76,527 | -0.02(-0.05%) |
Sep 18, 2020 | 48.68 | 48.76 | 48.68 | 48.76 | 14,697 | -0.02(-0.04%) |
Sep 17, 2020 | 48.69 | 48.79 | 48.69 | 48.78 | 31,410 | +0.12(+0.25%) |
Sep 16, 2020 | 48.68 | 48.76 | 48.63 | 48.66 | 46,290 | -0.02(-0.04%) |
Sep 15, 2020 | 48.70 | 48.77 | 48.68 | 48.68 | 17,749 | -0.09(-0.19%) |
Sep 14, 2020 | 48.67 | 48.78 | 48.67 | 48.77 | 34,293 | +0.08(+0.17%) |
Sep 11, 2020 | 48.73 | 48.73 | 48.65 | 48.69 | 20,749 | +0.02(+0.04%) |
Sep 10, 2020 | 48.73 | 48.73 | 48.60 | 48.67 | 62,211 | +0.01(+0.02%) |
Sep 09, 2020 | 48.73 | 48.73 | 48.62 | 48.66 | 27,940 | -0.03(-0.06%) |
Sep 08, 2020 | 48.73 | 48.73 | 48.67 | 48.69 | 27,684 | -0.05(-0.09%) |
Sep 04, 2020 | 48.68 | 48.76 | 48.67 | 48.74 | 18,479 | -0.05(-0.10%) |
Sep 03, 2020 | 48.74 | 48.79 | 48.72 | 48.79 | 17,897 | +0.03(+0.07%) |
Sep 02, 2020 | 48.71 | 48.76 | 48.71 | 48.76 | 22,743 | +0.06(+0.13%) |
Sep 01, 2020 | 48.59 | 48.72 | 48.59 | 48.69 | 13,326 | +0.03(+0.06%) |
Aug 31, 2020 | 48.64 | 48.75 | 48.64 | 48.66 | 10,812 | +0.02(+0.05%) |
Aug 28, 2020 | 48.68 | 48.68 | 48.61 | 48.64 | 18,047 | +0.05(+0.11%) |
Aug 27, 2020 | 48.72 | 48.72 | 48.58 | 48.59 | 51,969 | -0.07(-0.15%) |
Aug 26, 2020 | 48.59 | 48.67 | 48.58 | 48.66 | 19,777 | -0.02(-0.04%) |
Aug 25, 2020 | 48.69 | 48.70 | 48.66 | 48.68 | 25,529 | -0.00(-0.01%) |
Aug 24, 2020 | 48.70 | 48.70 | 48.68 | 48.69 | 21,400 | -0.01(-0.03%) |
Aug 21, 2020 | 48.70 | 48.71 | 48.68 | 48.70 | 15,144 | +0.02(+0.04%) |
Aug 20, 2020 | 48.69 | 48.71 | 48.64 | 48.68 | 26,733 | +0.00(+0.00%) |
Aug 19, 2020 | 48.68 | 48.76 | 48.63 | 48.68 | 113,847 | +0.02(+0.04%) |
Aug 18, 2020 | 48.68 | 48.69 | 48.66 | 48.66 | 48,109 | +0.01(+0.02%) |
Aug 17, 2020 | 48.59 | 48.67 | 48.58 | 48.65 | 24,701 | -0.01(-0.02%) |
Aug 14, 2020 | 48.67 | 48.69 | 48.64 | 48.66 | 37,969 | -0.01(-0.02%) |
Aug 13, 2020 | 48.67 | 48.70 | 48.67 | 48.67 | 14,148 | -0.03(-0.06%) |
Aug 12, 2020 | 48.69 | 48.70 | 48.64 | 48.70 | 13,851 | +0.00(+0.00%) |
Aug 11, 2020 | 48.74 | 48.74 | 48.69 | 48.70 | 23,782 | -0.06(-0.11%) |
Aug 10, 2020 | 48.80 | 48.80 | 48.72 | 48.75 | 34,075 | +0.05(+0.10%) |
Aug 07, 2020 | 48.76 | 48.87 | 48.62 | 48.70 | 28,125 | -0.06(-0.12%) |
Aug 06, 2020 | 48.80 | 48.80 | 48.71 | 48.76 | 16,555 | +0.02(+0.04%) |
Aug 05, 2020 | 48.67 | 48.75 | 48.65 | 48.75 | 33,142 | +0.08(+0.17%) |
Aug 04, 2020 | 48.57 | 48.67 | 48.57 | 48.66 | 15,055 | +0.03(+0.07%) |
Aug 03, 2020 | 48.64 | 48.67 | 48.57 | 48.63 | 28,910 | +0.05(+0.11%) |
Jul 31, 2020 | 48.52 | 48.61 | 48.51 | 48.58 | 28,774 | +0.03(+0.05%) |
Jul 30, 2020 | 48.55 | 48.62 | 48.52 | 48.55 | 27,941 | +0.00(+0.00%) |
Jul 29, 2020 | 48.57 | 48.62 | 48.46 | 48.55 | 48,541 | +0.07(+0.15%) |
Jul 28, 2020 | 48.47 | 48.50 | 48.45 | 48.48 | 23,185 | +0.03(+0.06%) |
Jul 27, 2020 | 48.52 | 48.54 | 48.45 | 48.45 | 14,529 | -0.02(-0.04%) |
Jul 24, 2020 | 48.46 | 48.48 | 48.42 | 48.47 | 29,472 | +0.00(+0.00%) |
Jul 23, 2020 | 48.47 | 48.57 | 48.43 | 48.47 | 28,711 | +0.01(+0.02%) |
Jul 22, 2020 | 48.54 | 48.57 | 48.42 | 48.46 | 2,212,310 | -0.06(-0.12%) |
Jul 21, 2020 | 48.57 | 48.58 | 48.45 | 48.52 | 52,867 | +0.02(+0.04%) |
Jul 20, 2020 | 48.48 | 48.51 | 48.45 | 48.50 | 35,427 | +0.02(+0.04%) |
Jul 17, 2020 | 48.55 | 48.58 | 48.45 | 48.48 | 48,759 | +0.00(+0.00%) |
Jul 16, 2020 | 48.45 | 48.49 | 48.45 | 48.48 | 25,954 | +0.04(+0.08%) |
Jul 15, 2020 | 48.43 | 48.45 | 48.42 | 48.44 | 29,217 | +0.00(+0.00%) |
Jul 14, 2020 | 48.42 | 48.44 | 48.37 | 48.44 | 14,506 | +0.01(+0.03%) |
Jul 13, 2020 | 48.40 | 48.43 | 48.39 | 48.43 | 32,177 | +0.03(+0.06%) |
Jul 10, 2020 | 48.43 | 48.44 | 48.38 | 48.40 | 32,072 | +0.00(+0.01%) |
Jul 09, 2020 | 48.36 | 48.44 | 48.36 | 48.40 | 13,402 | -0.02(-0.05%) |
Jul 08, 2020 | 48.44 | 48.44 | 48.38 | 48.42 | 38,158 | +0.03(+0.06%) |
Jul 07, 2020 | 48.41 | 48.42 | 48.34 | 48.39 | 17,075 | +0.03(+0.06%) |
Jul 06, 2020 | 48.42 | 48.43 | 48.33 | 48.36 | 49,169 | -0.01(-0.01%) |
Jul 02, 2020 | 48.32 | 48.37 | 48.27 | 48.37 | 23,404 | +0.05(+0.11%) |
Jul 01, 2020 | 48.30 | 48.31 | 48.27 | 48.31 | 33,920 | +0.03(+0.06%) |
Jun 30, 2020 | 48.32 | 48.32 | 48.25 | 48.29 | 60,391 | +0.03(+0.06%) |
Jun 29, 2020 | 48.32 | 48.32 | 47.17 | 48.26 | 46,401 | +0.04(+0.09%) |
Jun 26, 2020 | 48.25 | 48.27 | 48.19 | 48.21 | 20,370 | -0.00(-0.00%) |
Jun 25, 2020 | 48.35 | 48.35 | 48.18 | 48.21 | 14,938 | -0.03(-0.06%) |
Jun 24, 2020 | 48.39 | 48.39 | 48.21 | 48.24 | 43,479 | -0.00(-0.01%) |
Jun 23, 2020 | 48.28 | 48.31 | 48.22 | 48.25 | 40,363 | +0.02(+0.05%) |
Jun 22, 2020 | 48.33 | 48.33 | 48.19 | 48.22 | 22,279 | -0.05(-0.10%) |
Jun 19, 2020 | 48.26 | 48.39 | 48.17 | 48.27 | 128,323 | +0.02(+0.04%) |
Jun 18, 2020 | 48.37 | 48.39 | 48.21 | 48.25 | 45,672 | +0.03(+0.06%) |
Jun 17, 2020 | 48.19 | 48.27 | 48.10 | 48.22 | 29,233 | +0.10(+0.21%) |
Jun 16, 2020 | 47.92 | 48.33 | 47.92 | 48.12 | 1,648,605 | +0.13(+0.27%) |
Jun 15, 2020 | 47.89 | 48.02 | 47.85 | 47.99 | 31,861 | -0.02(-0.04%) |
Jun 12, 2020 | 48.05 | 48.05 | 47.94 | 48.01 | 11,281 | -0.03(-0.06%) |
Jun 11, 2020 | 48.31 | 48.31 | 47.88 | 48.04 | 36,012 | -0.11(-0.23%) |
Jun 10, 2020 | 48.06 | 48.21 | 48.04 | 48.15 | 17,261 | +0.11(+0.23%) |
Jun 09, 2020 | 48.21 | 48.21 | 47.97 | 48.04 | 19,438 | -0.10(-0.21%) |
Jun 08, 2020 | 48.15 | 48.15 | 47.96 | 48.14 | 29,413 | +0.12(+0.25%) |
Jun 05, 2020 | 48.02 | 48.03 | 47.93 | 48.02 | 20,935 | +0.09(+0.19%) |
Jun 04, 2020 | 47.92 | 48.03 | 47.88 | 47.93 | 18,569 | +0.02(+0.04%) |
Jun 03, 2020 | 47.93 | 47.95 | 47.85 | 47.91 | 22,184 | +0.13(+0.27%) |
Jun 02, 2020 | 47.71 | 47.93 | 47.71 | 47.78 | 8,963 | +0.03(+0.06%) |
Jun 01, 2020 | 48.20 | 48.20 | 47.68 | 47.75 | 54,594 | -0.07(-0.15%) |
May 29, 2020 | 47.74 | 48.39 | 47.74 | 47.83 | 40,785 | +0.16(+0.33%) |
May 28, 2020 | 47.66 | 47.83 | 47.66 | 47.67 | 11,268 | +0.07(+0.15%) |
May 27, 2020 | 47.70 | 47.73 | 47.56 | 47.60 | 9,707 | -0.01(-0.03%) |
May 26, 2020 | 47.80 | 47.80 | 47.58 | 47.61 | 43,830 | +0.02(+0.05%) |
May 22, 2020 | 47.40 | 47.68 | 47.40 | 47.59 | 14,885 | +0.08(+0.18%) |
May 21, 2020 | 47.68 | 47.68 | 47.39 | 47.51 | 29,544 | +0.07(+0.16%) |
May 20, 2020 | 47.28 | 47.84 | 47.28 | 47.43 | 42,015 | +0.17(+0.36%) |
May 19, 2020 | 47.69 | 47.69 | 47.26 | 47.26 | 26,337 | -0.20(-0.43%) |
May 18, 2020 | 47.57 | 47.57 | 47.36 | 47.46 | 42,783 | +0.08(+0.18%) |
May 15, 2020 | 47.39 | 47.45 | 47.27 | 47.38 | 35,311 | +0.11(+0.23%) |
May 14, 2020 | 47.20 | 47.31 | 47.19 | 47.27 | 17,993 | -0.01(-0.02%) |
May 13, 2020 | 47.28 | 47.32 | 47.21 | 47.28 | 25,296 | +0.09(+0.20%) |
May 12, 2020 | 47.20 | 47.22 | 47.15 | 47.19 | 37,236 | +0.01(+0.02%) |
May 11, 2020 | 47.28 | 47.57 | 47.18 | 47.18 | 15,274 | +0.00(+0.00%) |
May 08, 2020 | 47.18 | 47.23 | 47.11 | 47.18 | 13,581 | -0.06(-0.14%) |
May 07, 2020 | 47.20 | 47.24 | 47.14 | 47.24 | 23,996 | +0.11(+0.23%) |
May 06, 2020 | 47.10 | 47.17 | 47.01 | 47.13 | 21,398 | +0.10(+0.22%) |
May 05, 2020 | 46.96 | 47.11 | 46.94 | 47.03 | 21,512 | -0.07(-0.16%) |
May 04, 2020 | 47.04 | 47.10 | 46.87 | 47.10 | 10,546 | +0.25(+0.53%) |
May 01, 2020 | 47.16 | 47.16 | 46.77 | 46.86 | 23,903 | -0.26(-0.54%) |
Apr 30, 2020 | 47.17 | 47.17 | 47.01 | 47.11 | 8,634 | +0.02(+0.05%) |
Apr 29, 2020 | 46.95 | 47.16 | 46.95 | 47.09 | 42,046 | +0.13(+0.27%) |
Apr 28, 2020 | 46.99 | 47.03 | 46.94 | 46.96 | 40,014 | +0.03(+0.07%) |
Apr 27, 2020 | 47.07 | 47.07 | 46.86 | 46.92 | 30,705 | -0.13(-0.27%) |
Apr 24, 2020 | 47.02 | 47.07 | 46.74 | 47.05 | 30,371 | +0.21(+0.45%) |
Apr 23, 2020 | 47.08 | 47.08 | 46.68 | 46.84 | 28,687 | +0.01(+0.02%) |
Apr 22, 2020 | 46.39 | 46.83 | 46.29 | 46.83 | 12,814 | -0.05(-0.10%) |
Apr 21, 2020 | 46.93 | 46.93 | 46.71 | 46.88 | 8,143 | -0.05(-0.10%) |
Apr 20, 2020 | 46.99 | 46.99 | 46.84 | 46.92 | 33,399 | -0.06(-0.14%) |
Apr 17, 2020 | 46.58 | 47.11 | 46.58 | 46.99 | 59,109 | +0.15(+0.31%) |
Apr 16, 2020 | 46.56 | 46.84 | 46.45 | 46.84 | 27,665 | +0.27(+0.57%) |
Apr 15, 2020 | 46.46 | 46.57 | 46.41 | 46.57 | 22,336 | +0.05(+0.10%) |
Apr 14, 2020 | 46.23 | 46.81 | 45.67 | 46.53 | 48,972 | +0.12(+0.26%) |
Apr 13, 2020 | 46.45 | 46.61 | 45.67 | 46.41 | 47,384 | -0.05(-0.10%) |
Apr 09, 2020 | 46.13 | 46.46 | 45.09 | 46.46 | 42,019 | +0.62(+1.34%) |
Apr 08, 2020 | 45.61 | 45.84 | 45.61 | 45.84 | 7,463 | +0.23(+0.50%) |
Apr 07, 2020 | 45.81 | 45.83 | 45.48 | 45.61 | 35,343 | +0.10(+0.21%) |
Apr 06, 2020 | 45.67 | 45.83 | 45.02 | 45.51 | 129,308 | -0.31(-0.67%) |
Apr 03, 2020 | 45.67 | 45.83 | 45.67 | 45.82 | 17,417 | +0.07(+0.16%) |
Apr 02, 2020 | 45.78 | 45.84 | 45.67 | 45.75 | 35,282 | +0.06(+0.14%) |
Apr 01, 2020 | 45.77 | 45.80 | 45.56 | 45.68 | 42,413 | -0.08(-0.18%) |
Mar 31, 2020 | 45.41 | 45.88 | 45.41 | 45.77 | 8,538 | +0.40(+0.87%) |
Mar 30, 2020 | 45.55 | 45.55 | 45.35 | 45.37 | 13,404 | +0.24(+0.53%) |
Mar 27, 2020 | 44.75 | 45.13 | 44.61 | 45.13 | 9,035 | +0.02(+0.04%) |
Mar 26, 2020 | 44.16 | 45.25 | 44.16 | 45.11 | 21,375 | +0.57(+1.28%) |
Mar 25, 2020 | 43.52 | 44.60 | 43.52 | 44.54 | 27,694 | +0.30(+0.68%) |
Mar 24, 2020 | 44.01 | 44.26 | 43.44 | 44.24 | 35,533 | -0.31(-0.70%) |
Mar 23, 2020 | 43.00 | 44.64 | 42.00 | 44.55 | 79,223 | +0.71(+1.61%) |
Mar 20, 2020 | 43.56 | 44.42 | 42.14 | 43.85 | 74,816 | -0.46(-1.03%) |
Mar 19, 2020 | 42.21 | 44.86 | 42.21 | 44.31 | 87,673 | +0.50(+1.13%) |
Mar 18, 2020 | 45.27 | 45.39 | 43.81 | 43.81 | 95,381 | -1.43(-3.16%) |
Mar 17, 2020 | 45.94 | 46.04 | 45.23 | 45.24 | 34,373 | -0.81(-1.75%) |
Mar 16, 2020 | 45.58 | 46.95 | 45.58 | 46.05 | 27,478 | -0.22(-0.48%) |
Mar 13, 2020 | 46.16 | 46.76 | 45.97 | 46.27 | 164,356 | +0.37(+0.80%) |
Mar 12, 2020 | 46.51 | 46.67 | 45.58 | 45.90 | 143,594 | -1.01(-2.15%) |
Mar 11, 2020 | 47.18 | 47.20 | 46.86 | 46.91 | 32,937 | -0.28(-0.58%) |
Mar 10, 2020 | 47.48 | 47.48 | 47.18 | 47.18 | 21,377 | -0.27(-0.58%) |
Mar 09, 2020 | 47.73 | 47.73 | 47.46 | 47.46 | 18,026 | -0.17(-0.35%) |
Mar 06, 2020 | 47.96 | 47.96 | 47.62 | 47.62 | 60,529 | -0.10(-0.21%) |
Mar 05, 2020 | 47.76 | 47.76 | 47.67 | 47.73 | 27,034 | +0.05(+0.12%) |
Mar 04, 2020 | 47.82 | 47.82 | 47.63 | 47.67 | 21,382 | +0.04(+0.08%) |
Mar 03, 2020 | 47.44 | 47.68 | 47.40 | 47.63 | 74,126 | +0.24(+0.50%) |
Mar 02, 2020 | 47.51 | 47.51 | 47.36 | 47.40 | 75,404 | -0.02(-0.05%) |
Feb 28, 2020 | 47.31 | 47.43 | 47.31 | 47.42 | 25,193 | +0.11(+0.24%) |
Feb 27, 2020 | 47.27 | 47.36 | 47.24 | 47.30 | 117,412 | +0.03(+0.06%) |
Feb 26, 2020 | 47.27 | 47.30 | 47.20 | 47.28 | 28,455 | +0.02(+0.04%) |
Feb 25, 2020 | 47.20 | 47.31 | 47.20 | 47.26 | 34,822 | +0.03(+0.07%) |
Feb 24, 2020 | 47.25 | 47.25 | 47.20 | 47.22 | 11,741 | +0.07(+0.16%) |
Feb 21, 2020 | 47.13 | 47.15 | 47.10 | 47.15 | 211,390 | +0.06(+0.14%) |
Feb 20, 2020 | 47.04 | 47.09 | 47.04 | 47.09 | 29,720 | +0.05(+0.10%) |
Feb 19, 2020 | 47.05 | 47.05 | 47.02 | 47.04 | 23,600 | +0.01(+0.02%) |
Feb 18, 2020 | 47.03 | 47.09 | 47.01 | 47.03 | 17,529 | -0.00(-0.00%) |
Feb 14, 2020 | 47.04 | 47.05 | 47.01 | 47.03 | 12,781 | +0.01(+0.02%) |
Feb 13, 2020 | 47.02 | 47.02 | 46.98 | 47.02 | 16,132 | +0.04(+0.08%) |
Feb 12, 2020 | 46.99 | 47.01 | 46.98 | 46.98 | 35,071 | -0.03(-0.06%) |
Feb 11, 2020 | 47.03 | 47.03 | 46.99 | 47.01 | 38,710 | -0.02(-0.04%) |
Feb 10, 2020 | 46.99 | 47.05 | 46.99 | 47.03 | 9,241 | +0.04(+0.08%) |
Feb 07, 2020 | 46.94 | 47.01 | 46.94 | 46.99 | 18,134 | +0.05(+0.10%) |
Feb 06, 2020 | 46.87 | 46.95 | 46.87 | 46.94 | 6,819 | +0.01(+0.03%) |
Feb 05, 2020 | 46.94 | 46.94 | 46.92 | 46.93 | 27,243 | -0.05(-0.10%) |
Feb 04, 2020 | 46.99 | 46.99 | 46.93 | 46.98 | 11,328 | -0.03(-0.07%) |
Feb 03, 2020 | 47.02 | 47.02 | 46.96 | 47.01 | 11,958 | -0.01(-0.01%) |
Jan 31, 2020 | 46.94 | 47.03 | 46.94 | 47.02 | 35,614 | +0.08(+0.17%) |
Jan 30, 2020 | 46.92 | 46.96 | 46.92 | 46.94 | 12,155 | +0.03(+0.07%) |
Jan 29, 2020 | 46.89 | 46.91 | 46.89 | 46.91 | 5,090 | +0.04(+0.08%) |
Jan 28, 2020 | 46.89 | 46.89 | 46.87 | 46.87 | 9,664 | +0.01(+0.02%) |
Jan 27, 2020 | 46.92 | 46.92 | 46.85 | 46.86 | 27,103 | +0.03(+0.06%) |
Jan 24, 2020 | 46.83 | 46.84 | 46.79 | 46.83 | 26,476 | +0.08(+0.18%) |
Jan 23, 2020 | 46.76 | 46.80 | 46.75 | 46.75 | 148,961 | +0.01(+0.03%) |
Jan 22, 2020 | 46.79 | 46.79 | 46.73 | 46.74 | 12,269 | +0.03(+0.07%) |
Jan 21, 2020 | 46.68 | 46.73 | 46.68 | 46.71 | 17,001 | +0.02(+0.04%) |
Jan 17, 2020 | 46.70 | 46.72 | 46.65 | 46.69 | 40,808 | +0.01(+0.01%) |
Jan 16, 2020 | 46.65 | 46.71 | 46.64 | 46.68 | 21,298 | +0.01(+0.03%) |
Jan 15, 2020 | 46.66 | 46.68 | 46.66 | 46.67 | 15,739 | +0.00(+0.00%) |
Jan 14, 2020 | 46.66 | 46.71 | 46.66 | 46.67 | 23,428 | +0.01(+0.02%) |
Jan 13, 2020 | 46.67 | 46.68 | 46.64 | 46.66 | 22,104 | +0.02(+0.05%) |
Jan 10, 2020 | 46.60 | 46.65 | 46.60 | 46.64 | 37,854 | +0.04(+0.09%) |
Jan 09, 2020 | 46.57 | 46.61 | 46.55 | 46.60 | 30,547 | -0.00(-0.01%) |
Jan 08, 2020 | 46.62 | 46.64 | 46.57 | 46.60 | 14,847 | -0.00(-0.01%) |
Jan 07, 2020 | 46.62 | 46.68 | 46.58 | 46.61 | 33,549 | -0.03(-0.06%) |
Jan 06, 2020 | 46.68 | 46.68 | 46.62 | 46.63 | 41,264 | -0.02(-0.04%) |
Jan 03, 2020 | 46.56 | 46.66 | 46.56 | 46.65 | 13,675 | +0.09(+0.19%) |
Jan 02, 2020 | 46.50 | 46.59 | 46.50 | 46.57 | 17,177 | +0.04(+0.09%) |
Dec 31, 2019 | 46.59 | 46.59 | 46.51 | 46.52 | 46,497 | -0.02(-0.04%) |
Dec 30, 2019 | 46.55 | 46.57 | 46.52 | 46.54 | 32,267 | -0.01(-0.02%) |
Dec 27, 2019 | 46.51 | 46.56 | 46.51 | 46.55 | 37,307 | +0.05(+0.12%) |
Dec 26, 2019 | 46.46 | 46.51 | 46.46 | 46.50 | 10,340 | +0.01(+0.02%) |
Dec 24, 2019 | 46.42 | 46.53 | 46.41 | 46.49 | 54,205 | +0.03(+0.06%) |
Dec 23, 2019 | 46.50 | 46.50 | 46.45 | 46.46 | 10,271 | -0.03(-0.06%) |
Dec 20, 2019 | 46.49 | 46.50 | 46.47 | 46.49 | 10,863 | +0.01(+0.03%) |
Dec 19, 2019 | 46.51 | 46.51 | 46.45 | 46.47 | 8,223 | +0.02(+0.04%) |
Dec 18, 2019 | 46.43 | 46.50 | 46.42 | 46.46 | 18,192 | +0.00(+0.00%) |
Dec 17, 2019 | 46.44 | 46.51 | 46.42 | 46.46 | 1,670,746 | +0.01(+0.03%) |
Dec 16, 2019 | 46.45 | 46.46 | 46.41 | 46.44 | 22,818 | -0.01(-0.02%) |
Dec 13, 2019 | 46.41 | 46.49 | 46.41 | 46.45 | 10,204 | +0.04(+0.08%) |
Dec 12, 2019 | 46.47 | 46.47 | 46.41 | 46.41 | 16,008 | -0.05(-0.10%) |
Dec 11, 2019 | 46.42 | 46.47 | 46.41 | 46.46 | 37,910 | +0.00(+0.00%) |
Dec 10, 2019 | 46.46 | 46.46 | 46.41 | 46.46 | 44,908 | +0.01(+0.02%) |
Dec 09, 2019 | 46.50 | 46.50 | 46.41 | 46.45 | 34,850 | -0.04(-0.08%) |
Dec 06, 2019 | 46.47 | 46.49 | 46.39 | 46.49 | 24,908 | -0.02(-0.05%) |
Dec 05, 2019 | 46.49 | 46.52 | 46.49 | 46.51 | 7,237 | +0.03(+0.07%) |
Dec 04, 2019 | 46.55 | 46.56 | 46.47 | 46.48 | 12,164 | -0.07(-0.16%) |
Dec 03, 2019 | 46.52 | 46.55 | 46.48 | 46.55 | 48,774 | +0.08(+0.18%) |
Dec 02, 2019 | 46.38 | 46.47 | 46.38 | 46.47 | 41,968 | +0.06(+0.13%) |
Nov 29, 2019 | 46.46 | 46.46 | 46.40 | 46.41 | 15,361 | -0.05(-0.10%) |
Nov 27, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 42,026 | -0.01(-0.03%) |
Nov 26, 2019 | 46.49 | 46.49 | 46.44 | 46.47 | 116,265 | +0.01(+0.03%) |
Nov 25, 2019 | 46.40 | 46.48 | 46.40 | 46.46 | 25,080 | +0.02(+0.05%) |
Nov 22, 2019 | 46.47 | 46.47 | 46.40 | 46.43 | 9,561 | -0.02(-0.05%) |
Nov 21, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 11,013 | -0.04(-0.08%) |
Nov 20, 2019 | 46.46 | 46.52 | 46.43 | 46.49 | 8,158 | +0.04(+0.08%) |
Nov 19, 2019 | 46.45 | 46.47 | 46.42 | 46.46 | 37,074 | +0.04(+0.08%) |
Nov 18, 2019 | 46.43 | 46.43 | 46.40 | 46.42 | 10,795 | +0.02(+0.04%) |
Nov 15, 2019 | 46.35 | 46.40 | 46.35 | 46.40 | 18,134 | +0.01(+0.03%) |
Nov 14, 2019 | 46.38 | 46.42 | 46.37 | 46.39 | 13,709 | +0.06(+0.13%) |
Nov 13, 2019 | 46.40 | 46.40 | 46.31 | 46.33 | 19,599 | +0.01(+0.03%) |
Nov 12, 2019 | 46.29 | 46.36 | 46.29 | 46.32 | 1,802,806 | +0.02(+0.05%) |
Nov 11, 2019 | 46.21 | 46.29 | 46.21 | 46.29 | 23,171 | +0.05(+0.10%) |
Nov 08, 2019 | 46.22 | 46.29 | 46.22 | 46.25 | 20,882 | +0.01(+0.02%) |
Nov 07, 2019 | 46.28 | 46.35 | 46.21 | 46.24 | 39,559 | -0.11(-0.24%) |
Nov 06, 2019 | 46.33 | 46.40 | 46.33 | 46.35 | 26,812 | +0.01(+0.03%) |
Nov 05, 2019 | 46.31 | 46.34 | 46.27 | 46.33 | 24,305 | -0.04(-0.08%) |
Nov 04, 2019 | 46.35 | 46.40 | 46.35 | 46.37 | 80,803 | -0.05(-0.11%) |