Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.94 | 49.00 | 48.94 | 48.97 | 27,270 | +0.06(+0.12%) |
Apr 29, 2021 | 49.00 | 49.00 | 48.91 | 48.91 | 30,267 | -0.06(-0.12%) |
Apr 28, 2021 | 48.93 | 48.99 | 48.92 | 48.97 | 28,668 | -0.03(-0.07%) |
Apr 27, 2021 | 48.92 | 49.01 | 48.92 | 49.01 | 20,926 | +0.04(+0.09%) |
Apr 26, 2021 | 48.96 | 48.98 | 48.92 | 48.97 | 18,808 | +0.00(+0.01%) |
Apr 23, 2021 | 48.92 | 49.01 | 48.91 | 48.96 | 21,939 | -0.00(-0.01%) |
Apr 22, 2021 | 49.00 | 49.00 | 48.94 | 48.97 | 58,604 | -0.01(-0.02%) |
Apr 21, 2021 | 48.97 | 49.02 | 48.92 | 48.98 | 62,699 | +0.01(+0.01%) |
Apr 20, 2021 | 48.90 | 48.98 | 48.90 | 48.97 | 20,223 | +0.06(+0.12%) |
Apr 19, 2021 | 48.87 | 48.94 | 48.87 | 48.91 | 16,105 | -0.03(-0.06%) |
Apr 16, 2021 | 48.94 | 48.96 | 48.92 | 48.94 | 63,786 | +0.01(+0.02%) |
Apr 15, 2021 | 48.85 | 49.01 | 48.85 | 48.93 | 32,838 | -0.01(-0.03%) |
Apr 14, 2021 | 48.93 | 48.94 | 48.89 | 48.94 | 35,189 | +0.01(+0.02%) |
Apr 13, 2021 | 48.77 | 48.93 | 48.77 | 48.93 | 21,827 | +0.06(+0.12%) |
Apr 12, 2021 | 48.90 | 48.90 | 48.86 | 48.87 | 34,950 | -0.04(-0.08%) |
Apr 09, 2021 | 48.90 | 48.91 | 48.89 | 48.91 | 20,013 | -0.00(-0.01%) |
Apr 08, 2021 | 48.90 | 48.91 | 48.88 | 48.91 | 23,562 | +0.03(+0.07%) |
Apr 07, 2021 | 48.79 | 48.90 | 48.79 | 48.88 | 29,705 | +0.02(+0.03%) |
Apr 06, 2021 | 48.76 | 48.89 | 48.76 | 48.86 | 137,464 | +0.08(+0.16%) |
Apr 05, 2021 | 48.67 | 48.82 | 48.67 | 48.79 | 82,676 | -0.04(-0.09%) |
Apr 01, 2021 | 48.81 | 48.86 | 48.79 | 48.83 | 104,241 | -0.01(-0.02%) |
Mar 31, 2021 | 48.79 | 48.87 | 48.79 | 48.84 | 27,789 | -0.02(-0.03%) |
Mar 30, 2021 | 48.85 | 48.88 | 48.83 | 48.86 | 45,413 | -0.01(-0.03%) |
Mar 29, 2021 | 48.86 | 48.91 | 48.86 | 48.87 | 24,353 | -0.02(-0.05%) |
Mar 26, 2021 | 48.89 | 48.93 | 48.87 | 48.89 | 62,009 | -0.02(-0.04%) |
Mar 25, 2021 | 48.82 | 48.94 | 48.82 | 48.91 | 19,098 | +0.01(+0.02%) |
Mar 24, 2021 | 48.82 | 48.94 | 48.82 | 48.90 | 14,510 | -0.01(-0.03%) |
Mar 23, 2021 | 48.91 | 48.92 | 48.85 | 48.92 | 27,512 | +0.07(+0.15%) |
Mar 22, 2021 | 48.87 | 48.88 | 48.83 | 48.84 | 45,757 | -0.00(-0.00%) |
Mar 19, 2021 | 48.73 | 48.89 | 48.73 | 48.84 | 25,167 | +0.01(+0.03%) |
Mar 18, 2021 | 48.88 | 48.88 | 48.79 | 48.83 | 43,943 | -0.09(-0.18%) |
Mar 17, 2021 | 48.88 | 48.95 | 48.81 | 48.92 | 41,124 | +0.05(+0.10%) |
Mar 16, 2021 | 48.79 | 48.90 | 48.79 | 48.87 | 28,207 | +0.04(+0.08%) |
Mar 15, 2021 | 48.76 | 48.90 | 48.76 | 48.83 | 66,087 | -0.03(-0.06%) |
Mar 12, 2021 | 48.87 | 48.88 | 48.84 | 48.86 | 28,380 | -0.09(-0.19%) |
Mar 11, 2021 | 48.94 | 48.96 | 48.91 | 48.96 | 67,469 | +0.05(+0.10%) |
Mar 10, 2021 | 48.86 | 48.91 | 48.83 | 48.91 | 34,519 | +0.07(+0.15%) |
Mar 09, 2021 | 48.77 | 48.88 | 48.77 | 48.83 | 79,753 | +0.03(+0.06%) |
Mar 08, 2021 | 48.83 | 48.90 | 48.71 | 48.81 | 448,565 | -0.08(-0.17%) |
Mar 05, 2021 | 48.91 | 48.93 | 48.82 | 48.89 | 45,302 | -0.10(-0.21%) |
Mar 04, 2021 | 48.95 | 49.06 | 48.93 | 48.99 | 30,583 | +0.06(+0.13%) |
Mar 03, 2021 | 48.96 | 48.99 | 48.88 | 48.93 | 28,221 | -0.07(-0.14%) |
Mar 02, 2021 | 48.96 | 48.99 | 48.91 | 48.99 | 37,125 | +0.01(+0.02%) |
Mar 01, 2021 | 49.05 | 49.05 | 48.95 | 48.98 | 47,175 | -0.01(-0.02%) |
Feb 26, 2021 | 48.87 | 48.99 | 48.87 | 48.99 | 32,236 | +0.12(+0.25%) |
Feb 25, 2021 | 49.30 | 49.30 | 48.86 | 48.87 | 56,980 | -0.32(-0.64%) |
Feb 24, 2021 | 49.21 | 49.21 | 49.16 | 49.19 | 73,910 | -0.03(-0.06%) |
Feb 23, 2021 | 49.12 | 49.22 | 49.12 | 49.22 | 70,099 | +0.06(+0.11%) |
Feb 22, 2021 | 49.22 | 49.22 | 49.16 | 49.16 | 31,140 | -0.06(-0.11%) |
Feb 19, 2021 | 49.24 | 49.24 | 49.21 | 49.22 | 24,653 | +0.01(+0.01%) |
Feb 18, 2021 | 49.23 | 49.24 | 49.21 | 49.22 | 26,026 | -0.03(-0.07%) |
Feb 17, 2021 | 49.24 | 49.25 | 49.18 | 49.25 | 53,599 | +0.04(+0.08%) |
Feb 16, 2021 | 49.23 | 49.25 | 49.20 | 49.21 | 42,090 | -0.02(-0.04%) |
Feb 12, 2021 | 49.20 | 49.30 | 49.20 | 49.23 | 25,618 | -0.09(-0.19%) |
Feb 11, 2021 | 49.22 | 49.35 | 49.22 | 49.32 | 23,852 | +0.01(+0.02%) |
Feb 10, 2021 | 49.24 | 49.34 | 49.24 | 49.31 | 17,244 | +0.07(+0.13%) |
Feb 09, 2021 | 49.27 | 49.29 | 49.25 | 49.25 | 26,840 | -0.02(-0.04%) |
Feb 08, 2021 | 49.28 | 49.28 | 49.24 | 49.27 | 29,111 | +0.03(+0.05%) |
Feb 05, 2021 | 49.28 | 49.28 | 49.24 | 49.24 | 45,985 | -0.04(-0.07%) |
Feb 04, 2021 | 49.30 | 49.30 | 49.23 | 49.28 | 31,599 | +0.02(+0.04%) |
Feb 03, 2021 | 49.29 | 49.29 | 49.23 | 49.26 | 27,445 | +0.02(+0.04%) |
Feb 02, 2021 | 49.16 | 49.26 | 49.16 | 49.24 | 22,760 | +0.02(+0.04%) |
Feb 01, 2021 | 49.12 | 49.23 | 49.12 | 49.22 | 40,816 | -0.02(-0.04%) |
Jan 29, 2021 | 49.25 | 49.26 | 49.24 | 49.24 | 24,761 | +0.00(+0.00%) |
Jan 28, 2021 | 49.16 | 49.27 | 49.16 | 49.24 | 24,919 | -0.02(-0.05%) |
Jan 27, 2021 | 49.18 | 49.27 | 49.18 | 49.26 | 25,125 | -0.00(-0.00%) |
Jan 26, 2021 | 49.16 | 49.26 | 49.16 | 49.26 | 35,028 | +0.01(+0.02%) |
Jan 25, 2021 | 49.15 | 49.25 | 49.15 | 49.25 | 57,679 | +0.00(+0.00%) |
Jan 22, 2021 | 49.22 | 49.25 | 49.22 | 49.25 | 40,230 | +0.04(+0.08%) |
Jan 21, 2021 | 49.23 | 49.24 | 49.21 | 49.22 | 40,952 | -0.01(-0.03%) |
Jan 20, 2021 | 49.24 | 49.24 | 49.19 | 49.23 | 45,582 | +0.06(+0.12%) |
Jan 19, 2021 | 49.12 | 49.22 | 49.12 | 49.17 | 40,520 | -0.05(-0.10%) |
Jan 15, 2021 | 49.22 | 49.23 | 49.20 | 49.22 | 33,471 | +0.00(+0.00%) |
Jan 14, 2021 | 49.21 | 49.22 | 49.20 | 49.22 | 28,981 | +0.02(+0.04%) |
Jan 13, 2021 | 49.21 | 49.22 | 49.18 | 49.20 | 21,141 | -0.01(-0.02%) |
Jan 12, 2021 | 49.12 | 49.21 | 49.12 | 49.21 | 341,830 | +0.05(+0.10%) |
Jan 11, 2021 | 49.14 | 49.19 | 49.14 | 49.16 | 22,030 | +0.01(+0.03%) |
Jan 08, 2021 | 49.05 | 49.16 | 49.00 | 49.14 | 41,088 | -0.04(-0.08%) |
Jan 07, 2021 | 49.22 | 49.22 | 49.17 | 49.18 | 32,460 | -0.05(-0.09%) |
Jan 06, 2021 | 49.11 | 49.24 | 49.11 | 49.23 | 42,221 | -0.02(-0.04%) |
Jan 05, 2021 | 49.21 | 49.29 | 49.17 | 49.24 | 78,642 | -0.05(-0.10%) |
Jan 04, 2021 | 49.22 | 49.31 | 49.22 | 49.30 | 101,800 | +0.00(+0.01%) |
Dec 31, 2020 | 49.29 | 49.29 | 49.29 | 13,741 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.24 | 49.27 | 49.24 | 49.27 | 13,741 | +0.02(+0.05%) |
Dec 29, 2020 | 49.25 | 49.26 | 49.12 | 49.25 | 27,320 | +0.03(+0.06%) |
Dec 28, 2020 | 49.14 | 49.22 | 49.14 | 49.22 | 39,818 | +0.01(+0.02%) |
Dec 24, 2020 | 49.22 | 49.22 | 49.20 | 49.21 | 16,427 | +0.00(+0.00%) |
Dec 23, 2020 | 49.21 | 49.22 | 49.18 | 49.21 | 30,454 | +0.02(+0.04%) |
Dec 22, 2020 | 49.27 | 49.27 | 49.18 | 49.19 | 26,010 | +0.00(+0.00%) |
Dec 21, 2020 | 49.19 | 49.20 | 49.18 | 49.19 | 29,509 | -0.01(-0.02%) |
Dec 18, 2020 | 49.18 | 49.21 | 49.18 | 49.20 | 13,636 | +0.01(+0.02%) |
Dec 17, 2020 | 49.22 | 49.22 | 49.17 | 49.19 | 32,161 | +0.03(+0.06%) |
Dec 16, 2020 | 49.15 | 49.23 | 49.15 | 49.17 | 21,605 | -0.00(-0.01%) |
Dec 15, 2020 | 49.09 | 49.18 | 49.09 | 49.17 | 47,009 | -0.03(-0.07%) |
Dec 14, 2020 | 49.19 | 49.20 | 49.12 | 49.20 | 51,092 | +0.01(+0.01%) |
Dec 11, 2020 | 49.17 | 49.21 | 49.16 | 49.20 | 93,198 | +0.04(+0.08%) |
Dec 10, 2020 | 49.15 | 49.16 | 49.08 | 49.16 | 19,130 | +0.05(+0.10%) |
Dec 09, 2020 | 49.14 | 49.14 | 49.08 | 49.10 | 33,322 | -0.06(-0.12%) |
Dec 08, 2020 | 49.17 | 49.17 | 49.09 | 49.17 | 32,207 | +0.05(+0.09%) |
Dec 07, 2020 | 49.16 | 49.16 | 49.08 | 49.12 | 97,096 | -0.01(-0.02%) |
Dec 04, 2020 | 49.13 | 49.14 | 49.11 | 49.13 | 23,621 | +0.01(+0.02%) |
Dec 03, 2020 | 49.13 | 49.16 | 49.08 | 49.12 | 34,083 | +0.01(+0.03%) |
Dec 02, 2020 | 49.11 | 49.11 | 49.05 | 49.10 | 25,469 | -0.00(-0.01%) |
Dec 01, 2020 | 49.12 | 49.12 | 49.03 | 49.11 | 36,634 | +0.07(+0.13%) |
Nov 30, 2020 | 49.11 | 49.12 | 49.04 | 49.04 | 26,729 | -0.03(-0.07%) |
Nov 27, 2020 | 49.10 | 49.10 | 49.02 | 49.08 | 21,689 | +0.01(+0.02%) |
Nov 25, 2020 | 48.97 | 49.08 | 48.97 | 49.07 | 23,943 | +0.05(+0.11%) |
Nov 24, 2020 | 49.04 | 49.04 | 48.95 | 49.02 | 22,090 | +0.01(+0.02%) |
Nov 23, 2020 | 49.05 | 49.05 | 48.95 | 49.01 | 21,855 | -0.04(-0.08%) |
Nov 20, 2020 | 49.02 | 49.05 | 48.97 | 49.05 | 25,470 | +0.04(+0.08%) |
Nov 19, 2020 | 48.98 | 49.02 | 48.94 | 49.01 | 32,008 | +0.09(+0.19%) |
Nov 18, 2020 | 48.98 | 48.98 | 48.85 | 48.92 | 63,579 | -0.06(-0.11%) |
Nov 17, 2020 | 48.84 | 48.98 | 48.84 | 48.97 | 32,478 | +0.03(+0.05%) |
Nov 16, 2020 | 48.99 | 48.99 | 48.88 | 48.94 | 18,722 | +0.03(+0.06%) |
Nov 13, 2020 | 48.99 | 48.99 | 48.85 | 48.92 | 60,721 | +0.00(+0.00%) |
Nov 12, 2020 | 48.85 | 48.99 | 48.85 | 48.92 | 37,276 | -0.05(-0.09%) |
Nov 11, 2020 | 48.85 | 48.96 | 48.84 | 48.96 | 41,993 | +0.01(+0.02%) |
Nov 10, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 43,810 | +0.05(+0.10%) |
Nov 09, 2020 | 48.96 | 48.96 | 48.90 | 48.91 | 24,109 | -0.03(-0.06%) |
Nov 06, 2020 | 48.92 | 48.95 | 48.92 | 48.94 | 23,428 | -0.02(-0.03%) |
Nov 05, 2020 | 48.95 | 48.96 | 48.92 | 48.95 | 37,452 | +0.02(+0.04%) |
Nov 04, 2020 | 48.87 | 48.94 | 48.87 | 48.93 | 19,637 | +0.08(+0.17%) |
Nov 03, 2020 | 48.78 | 48.86 | 48.78 | 48.85 | 31,894 | +0.03(+0.06%) |
Nov 02, 2020 | 48.90 | 48.90 | 48.77 | 48.82 | 22,865 | -0.03(-0.06%) |
Oct 30, 2020 | 48.85 | 48.89 | 48.71 | 48.85 | 126,172 | -0.01(-0.03%) |
Oct 29, 2020 | 48.91 | 48.91 | 48.86 | 48.86 | 27,311 | -0.04(-0.09%) |
Oct 28, 2020 | 48.81 | 48.94 | 48.81 | 48.91 | 36,549 | +0.00(+0.00%) |
Oct 27, 2020 | 48.89 | 48.92 | 48.88 | 48.91 | 18,549 | -0.00(-0.00%) |
Oct 26, 2020 | 48.86 | 48.91 | 48.86 | 48.91 | 10,935 | +0.04(+0.07%) |
Oct 23, 2020 | 48.86 | 48.88 | 48.85 | 48.87 | 18,717 | +0.03(+0.06%) |
Oct 22, 2020 | 48.92 | 48.92 | 48.84 | 48.84 | 11,407 | -0.04(-0.09%) |
Oct 21, 2020 | 48.90 | 48.90 | 48.87 | 48.88 | 11,371 | -0.01(-0.02%) |
Oct 20, 2020 | 48.89 | 48.90 | 48.87 | 48.89 | 17,683 | +0.00(+0.01%) |
Oct 19, 2020 | 48.90 | 48.91 | 48.88 | 48.89 | 23,591 | +0.00(+0.01%) |
Oct 16, 2020 | 48.88 | 48.89 | 48.87 | 48.88 | 28,292 | -0.01(-0.03%) |
Oct 15, 2020 | 48.92 | 48.92 | 48.88 | 48.90 | 18,920 | -0.01(-0.03%) |
Oct 14, 2020 | 48.94 | 48.94 | 48.88 | 48.91 | 91,019 | +0.04(+0.08%) |
Oct 13, 2020 | 48.87 | 48.88 | 48.87 | 48.87 | 3,352 | +0.01(+0.03%) |
Oct 12, 2020 | 48.83 | 48.88 | 48.83 | 48.86 | 83,908 | +0.04(+0.08%) |
Oct 09, 2020 | 48.87 | 48.88 | 48.76 | 48.82 | 27,861 | -0.02(-0.05%) |
Oct 08, 2020 | 48.75 | 48.85 | 48.75 | 48.85 | 54,436 | +0.04(+0.09%) |
Oct 07, 2020 | 48.84 | 48.84 | 48.77 | 48.80 | 19,326 | -0.03(-0.05%) |
Oct 06, 2020 | 48.79 | 48.84 | 48.79 | 48.83 | 11,038 | +0.05(+0.11%) |
Oct 05, 2020 | 48.79 | 48.83 | 48.76 | 48.78 | 53,656 | -0.05(-0.10%) |
Oct 02, 2020 | 48.84 | 48.84 | 48.79 | 48.83 | 11,833 | +0.02(+0.05%) |
Oct 01, 2020 | 48.80 | 48.82 | 48.77 | 48.80 | 30,444 | +0.03(+0.06%) |
Sep 30, 2020 | 48.79 | 48.84 | 48.76 | 48.78 | 9,440 | +0.03(+0.06%) |
Sep 29, 2020 | 48.79 | 48.84 | 48.75 | 48.75 | 20,660 | -0.04(-0.08%) |
Sep 28, 2020 | 48.80 | 48.80 | 48.75 | 48.78 | 25,520 | +0.03(+0.06%) |
Sep 25, 2020 | 48.83 | 48.83 | 48.76 | 48.76 | 34,673 | -0.07(-0.14%) |
Sep 24, 2020 | 48.84 | 48.84 | 48.81 | 48.82 | 32,198 | -0.03(-0.07%) |
Sep 23, 2020 | 48.93 | 48.94 | 48.85 | 48.86 | 35,346 | -0.07(-0.15%) |
Sep 22, 2020 | 48.96 | 48.96 | 48.91 | 48.93 | 34,270 | +0.01(+0.02%) |
Sep 21, 2020 | 48.95 | 48.96 | 48.89 | 48.92 | 76,252 | -0.02(-0.05%) |
Sep 18, 2020 | 48.86 | 48.94 | 48.86 | 48.94 | 14,644 | -0.02(-0.04%) |
Sep 17, 2020 | 48.87 | 48.97 | 48.87 | 48.96 | 31,297 | +0.12(+0.25%) |
Sep 16, 2020 | 48.86 | 48.93 | 48.80 | 48.84 | 46,124 | -0.02(-0.04%) |
Sep 15, 2020 | 48.88 | 48.95 | 48.86 | 48.86 | 17,685 | -0.09(-0.19%) |
Sep 14, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 34,170 | +0.08(+0.17%) |
Sep 11, 2020 | 48.90 | 48.90 | 48.82 | 48.87 | 20,674 | +0.02(+0.04%) |
Sep 10, 2020 | 48.90 | 48.90 | 48.77 | 48.85 | 61,987 | +0.01(+0.02%) |
Sep 09, 2020 | 48.90 | 48.90 | 48.79 | 48.84 | 27,839 | -0.03(-0.06%) |
Sep 08, 2020 | 48.90 | 48.90 | 48.85 | 48.87 | 27,584 | -0.05(-0.10%) |
Sep 04, 2020 | 48.86 | 48.93 | 48.85 | 48.91 | 18,413 | -0.05(-0.10%) |
Sep 03, 2020 | 48.92 | 48.97 | 48.89 | 48.96 | 17,833 | +0.03(+0.07%) |
Sep 02, 2020 | 48.89 | 48.93 | 48.89 | 48.93 | 22,661 | +0.07(+0.13%) |
Sep 01, 2020 | 48.76 | 48.89 | 48.76 | 48.87 | 13,278 | +0.03(+0.06%) |
Aug 31, 2020 | 48.82 | 48.92 | 48.82 | 48.84 | 10,773 | +0.02(+0.05%) |
Aug 28, 2020 | 48.86 | 48.86 | 48.78 | 48.82 | 17,982 | +0.05(+0.11%) |
Aug 27, 2020 | 48.89 | 48.89 | 48.76 | 48.76 | 51,782 | -0.07(-0.15%) |
Aug 26, 2020 | 48.76 | 48.85 | 48.75 | 48.84 | 19,706 | -0.02(-0.04%) |
Aug 25, 2020 | 48.87 | 48.87 | 48.84 | 48.86 | 25,437 | -0.00(-0.01%) |
Aug 24, 2020 | 48.87 | 48.87 | 48.86 | 48.86 | 21,323 | -0.01(-0.03%) |
Aug 21, 2020 | 48.87 | 48.88 | 48.86 | 48.87 | 15,089 | +0.02(+0.04%) |
Aug 20, 2020 | 48.87 | 48.88 | 48.81 | 48.86 | 26,636 | +0.00(+0.00%) |
Aug 19, 2020 | 48.86 | 48.94 | 48.81 | 48.86 | 113,437 | +0.02(+0.04%) |
Aug 18, 2020 | 48.86 | 48.87 | 48.83 | 48.84 | 47,936 | +0.01(+0.02%) |
Aug 17, 2020 | 48.76 | 48.85 | 48.76 | 48.83 | 24,612 | -0.01(-0.02%) |
Aug 14, 2020 | 48.85 | 48.87 | 48.81 | 48.84 | 37,832 | -0.01(-0.02%) |
Aug 13, 2020 | 48.85 | 48.87 | 48.85 | 48.85 | 14,097 | -0.03(-0.06%) |
Aug 12, 2020 | 48.87 | 48.87 | 48.82 | 48.87 | 13,801 | +0.00(+0.00%) |
Aug 11, 2020 | 48.91 | 48.91 | 48.86 | 48.87 | 23,696 | -0.06(-0.11%) |
Aug 10, 2020 | 48.98 | 48.98 | 48.89 | 48.93 | 33,952 | +0.05(+0.10%) |
Aug 07, 2020 | 48.94 | 49.04 | 48.79 | 48.88 | 28,024 | -0.06(-0.12%) |
Aug 06, 2020 | 48.98 | 48.98 | 48.88 | 48.94 | 16,495 | +0.02(+0.04%) |
Aug 05, 2020 | 48.85 | 48.93 | 48.83 | 48.92 | 33,023 | +0.08(+0.17%) |
Aug 04, 2020 | 48.75 | 48.85 | 48.75 | 48.84 | 15,001 | +0.03(+0.07%) |
Aug 03, 2020 | 48.82 | 48.85 | 48.75 | 48.81 | 28,806 | +0.05(+0.11%) |
Jul 31, 2020 | 48.70 | 48.78 | 48.69 | 48.75 | 28,670 | +0.03(+0.05%) |
Jul 30, 2020 | 48.73 | 48.80 | 48.70 | 48.73 | 27,840 | +0.00(+0.00%) |
Jul 29, 2020 | 48.75 | 48.80 | 48.64 | 48.73 | 48,366 | +0.07(+0.15%) |
Jul 28, 2020 | 48.65 | 48.67 | 48.63 | 48.66 | 23,102 | +0.03(+0.06%) |
Jul 27, 2020 | 48.69 | 48.71 | 48.63 | 48.63 | 14,476 | -0.02(-0.04%) |
Jul 24, 2020 | 48.64 | 48.66 | 48.60 | 48.65 | 29,366 | +0.00(+0.00%) |
Jul 23, 2020 | 48.65 | 48.75 | 48.61 | 48.65 | 28,608 | +0.01(+0.02%) |
Jul 22, 2020 | 48.72 | 48.74 | 48.59 | 48.64 | 2,204,342 | -0.06(-0.12%) |
Jul 21, 2020 | 48.75 | 48.76 | 48.63 | 48.70 | 52,676 | +0.02(+0.04%) |
Jul 20, 2020 | 48.66 | 48.68 | 48.63 | 48.68 | 35,299 | +0.02(+0.04%) |
Jul 17, 2020 | 48.73 | 48.76 | 48.63 | 48.66 | 48,583 | +0.00(+0.00%) |
Jul 16, 2020 | 48.63 | 48.66 | 48.63 | 48.65 | 25,860 | +0.04(+0.08%) |
Jul 15, 2020 | 48.61 | 48.63 | 48.60 | 48.62 | 29,112 | +0.00(+0.00%) |
Jul 14, 2020 | 48.60 | 48.62 | 48.54 | 48.62 | 14,454 | +0.01(+0.03%) |
Jul 13, 2020 | 48.57 | 48.61 | 48.56 | 48.60 | 32,062 | +0.03(+0.06%) |
Jul 10, 2020 | 48.61 | 48.62 | 48.55 | 48.58 | 31,957 | +0.00(+0.01%) |
Jul 09, 2020 | 48.53 | 48.62 | 48.53 | 48.57 | 13,354 | -0.02(-0.05%) |
Jul 08, 2020 | 48.62 | 48.62 | 48.55 | 48.59 | 38,020 | +0.03(+0.06%) |
Jul 07, 2020 | 48.58 | 48.59 | 48.52 | 48.56 | 17,014 | +0.03(+0.06%) |
Jul 06, 2020 | 48.60 | 48.61 | 48.51 | 48.53 | 48,991 | -0.01(-0.01%) |
Jul 02, 2020 | 48.50 | 48.54 | 48.44 | 48.54 | 23,320 | +0.05(+0.11%) |
Jul 01, 2020 | 48.47 | 48.49 | 48.44 | 48.49 | 33,798 | +0.03(+0.06%) |
Jun 30, 2020 | 48.50 | 48.50 | 48.42 | 48.46 | 60,173 | +0.03(+0.06%) |
Jun 29, 2020 | 48.50 | 48.50 | 47.34 | 48.43 | 46,234 | +0.04(+0.09%) |
Jun 26, 2020 | 48.42 | 48.44 | 48.37 | 48.39 | 20,297 | -0.00(-0.00%) |
Jun 25, 2020 | 48.52 | 48.52 | 48.35 | 48.39 | 14,885 | -0.03(-0.06%) |
Jun 24, 2020 | 48.56 | 48.56 | 48.39 | 48.42 | 43,322 | -0.00(-0.01%) |
Jun 23, 2020 | 48.45 | 48.48 | 48.40 | 48.42 | 40,218 | +0.02(+0.05%) |
Jun 22, 2020 | 48.51 | 48.51 | 48.36 | 48.40 | 22,198 | -0.05(-0.10%) |
Jun 19, 2020 | 48.44 | 48.56 | 48.35 | 48.45 | 127,860 | +0.02(+0.04%) |
Jun 18, 2020 | 48.55 | 48.56 | 48.38 | 48.43 | 45,507 | +0.03(+0.06%) |
Jun 17, 2020 | 48.36 | 48.44 | 48.28 | 48.40 | 29,128 | +0.10(+0.21%) |
Jun 16, 2020 | 48.09 | 48.50 | 48.09 | 48.30 | 1,642,667 | +0.13(+0.27%) |
Jun 15, 2020 | 48.07 | 48.19 | 48.03 | 48.17 | 31,746 | -0.02(-0.04%) |
Jun 12, 2020 | 48.22 | 48.22 | 48.11 | 48.19 | 11,240 | -0.03(-0.06%) |
Jun 11, 2020 | 48.48 | 48.48 | 48.06 | 48.21 | 35,883 | -0.11(-0.23%) |
Jun 10, 2020 | 48.23 | 48.39 | 48.22 | 48.32 | 17,199 | +0.11(+0.23%) |
Jun 09, 2020 | 48.39 | 48.39 | 48.14 | 48.21 | 19,368 | -0.10(-0.21%) |
Jun 08, 2020 | 48.32 | 48.32 | 48.13 | 48.32 | 29,307 | +0.12(+0.25%) |
Jun 05, 2020 | 48.19 | 48.20 | 48.10 | 48.19 | 20,859 | +0.09(+0.19%) |
Jun 04, 2020 | 48.09 | 48.21 | 48.06 | 48.10 | 18,502 | +0.02(+0.04%) |
Jun 03, 2020 | 48.10 | 48.12 | 48.02 | 48.08 | 22,104 | +0.13(+0.27%) |
Jun 02, 2020 | 47.88 | 48.10 | 47.88 | 47.95 | 8,930 | +0.03(+0.06%) |
Jun 01, 2020 | 48.37 | 48.37 | 47.85 | 47.93 | 54,397 | -0.07(-0.15%) |
May 29, 2020 | 47.92 | 48.56 | 47.92 | 48.00 | 40,638 | +0.16(+0.33%) |
May 28, 2020 | 47.83 | 48.00 | 47.83 | 47.84 | 11,227 | +0.07(+0.15%) |
May 27, 2020 | 47.87 | 47.90 | 47.74 | 47.77 | 9,672 | -0.01(-0.03%) |
May 26, 2020 | 47.98 | 47.98 | 47.76 | 47.78 | 43,673 | +0.02(+0.05%) |
May 22, 2020 | 47.57 | 47.86 | 47.57 | 47.76 | 14,831 | +0.08(+0.18%) |
May 21, 2020 | 47.85 | 47.85 | 47.56 | 47.68 | 29,438 | +0.07(+0.16%) |
May 20, 2020 | 47.45 | 48.01 | 47.45 | 47.60 | 41,864 | +0.17(+0.36%) |
May 19, 2020 | 47.87 | 47.87 | 47.43 | 47.43 | 26,242 | -0.20(-0.43%) |
May 18, 2020 | 47.74 | 47.74 | 47.53 | 47.64 | 42,629 | +0.08(+0.18%) |
May 15, 2020 | 47.56 | 47.62 | 47.44 | 47.55 | 35,184 | +0.11(+0.23%) |
May 14, 2020 | 47.37 | 47.48 | 47.36 | 47.44 | 17,928 | -0.01(-0.02%) |
May 13, 2020 | 47.45 | 47.49 | 47.38 | 47.45 | 25,205 | +0.09(+0.20%) |
May 12, 2020 | 47.37 | 47.40 | 47.32 | 47.36 | 37,102 | +0.01(+0.02%) |
May 11, 2020 | 47.45 | 47.75 | 47.35 | 47.35 | 15,219 | +0.00(+0.00%) |
May 08, 2020 | 47.35 | 47.40 | 47.28 | 47.35 | 13,532 | -0.06(-0.14%) |
May 07, 2020 | 47.37 | 47.41 | 47.31 | 47.41 | 23,910 | +0.11(+0.23%) |
May 06, 2020 | 47.27 | 47.34 | 47.18 | 47.30 | 21,321 | +0.10(+0.22%) |
May 05, 2020 | 47.13 | 47.28 | 47.11 | 47.20 | 21,435 | -0.07(-0.16%) |
May 04, 2020 | 47.21 | 47.28 | 47.04 | 47.28 | 10,508 | +0.25(+0.53%) |