Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.68 | 47.04 | 46.63 | 46.97 | 78,201 | +0.25(+0.52%) |
Jun 29, 2020 | 46.39 | 46.81 | 46.30 | 46.72 | 90,615 | +0.44(+0.94%) |
Jun 26, 2020 | 46.93 | 47.04 | 46.21 | 46.28 | 46,370 | -0.65(-1.39%) |
Jun 25, 2020 | 46.53 | 47.00 | 46.39 | 46.94 | 59,895 | +0.45(+0.98%) |
Jun 24, 2020 | 47.07 | 47.07 | 46.39 | 46.48 | 414,907 | -0.95(-2.01%) |
Jun 23, 2020 | 47.75 | 47.85 | 47.36 | 47.44 | 57,714 | -0.01(-0.02%) |
Jun 22, 2020 | 47.47 | 47.56 | 47.21 | 47.45 | 62,056 | +0.07(+0.15%) |
Jun 19, 2020 | 48.06 | 48.12 | 47.32 | 47.37 | 84,921 | -0.06(-0.13%) |
Jun 18, 2020 | 47.30 | 47.57 | 47.26 | 47.44 | 53,047 | -0.11(-0.23%) |
Jun 17, 2020 | 47.57 | 47.80 | 47.39 | 47.55 | 48,941 | +0.25(+0.52%) |
Jun 16, 2020 | 47.49 | 47.52 | 46.91 | 47.30 | 51,840 | +0.70(+1.50%) |
Jun 15, 2020 | 45.75 | 46.75 | 45.64 | 46.60 | 69,859 | +0.24(+0.51%) |
Jun 12, 2020 | 46.87 | 46.87 | 45.86 | 46.36 | 75,974 | +0.23(+0.51%) |
Jun 11, 2020 | 47.33 | 47.35 | 46.08 | 46.13 | 72,461 | -1.80(-3.75%) |
Jun 10, 2020 | 48.08 | 48.28 | 47.84 | 47.93 | 160,889 | +0.16(+0.34%) |
Jun 09, 2020 | 47.91 | 48.01 | 47.60 | 47.77 | 866,817 | -0.48(-1.00%) |
Jun 08, 2020 | 47.79 | 48.25 | 47.69 | 48.25 | 42,653 | +0.58(+1.22%) |
Jun 05, 2020 | 47.58 | 47.93 | 47.38 | 47.67 | 171,220 | +0.40(+0.85%) |
Jun 04, 2020 | 47.32 | 47.61 | 47.16 | 47.26 | 248,577 | -0.27(-0.57%) |
Jun 03, 2020 | 47.33 | 47.64 | 47.26 | 47.53 | 49,834 | +0.48(+1.01%) |
Jun 02, 2020 | 47.04 | 47.11 | 46.83 | 47.06 | 50,359 | +0.13(+0.27%) |
Jun 01, 2020 | 46.65 | 47.08 | 46.65 | 46.93 | 63,439 | +0.35(+0.75%) |
May 29, 2020 | 46.45 | 46.58 | 46.03 | 46.58 | 42,665 | +0.13(+0.29%) |
May 28, 2020 | 46.44 | 46.71 | 46.42 | 46.45 | 32,741 | +0.53(+1.15%) |
May 27, 2020 | 45.65 | 45.94 | 45.42 | 45.92 | 140,057 | +0.56(+1.23%) |
May 26, 2020 | 45.61 | 45.63 | 45.33 | 45.36 | 95,896 | +0.47(+1.04%) |
May 22, 2020 | 44.76 | 45.00 | 44.63 | 44.89 | 23,505 | +0.04(+0.08%) |
May 21, 2020 | 45.34 | 45.34 | 44.83 | 44.86 | 58,944 | -0.54(-1.19%) |
May 20, 2020 | 45.34 | 45.51 | 44.89 | 45.40 | 104,153 | +0.59(+1.32%) |
May 19, 2020 | 45.49 | 45.49 | 44.80 | 44.80 | 49,977 | -0.92(-2.00%) |
May 18, 2020 | 45.38 | 45.85 | 45.28 | 45.72 | 62,126 | +1.03(+2.31%) |
May 15, 2020 | 44.48 | 44.74 | 44.38 | 44.69 | 839,838 | +0.26(+0.59%) |
May 14, 2020 | 44.28 | 44.52 | 43.82 | 44.43 | 59,951 | -0.28(-0.62%) |
May 13, 2020 | 45.13 | 45.24 | 44.48 | 44.70 | 170,439 | -0.50(-1.11%) |
May 12, 2020 | 45.63 | 45.85 | 45.14 | 45.21 | 49,796 | -0.29(-0.63%) |
May 11, 2020 | 45.27 | 45.66 | 45.25 | 45.49 | 61,180 | +0.06(+0.14%) |
May 08, 2020 | 44.82 | 45.45 | 44.82 | 45.43 | 43,445 | +0.89(+2.00%) |
May 07, 2020 | 44.77 | 44.87 | 44.43 | 44.54 | 66,986 | +0.24(+0.55%) |
May 06, 2020 | 44.78 | 44.80 | 44.25 | 44.30 | 548,153 | -0.53(-1.18%) |
May 05, 2020 | 44.92 | 45.08 | 44.69 | 44.83 | 37,777 | -0.04(-0.10%) |
May 04, 2020 | 44.72 | 44.93 | 44.48 | 44.87 | 44,165 | -0.08(-0.18%) |
May 01, 2020 | 45.20 | 45.35 | 44.78 | 44.96 | 56,590 | -0.49(-1.09%) |
Apr 30, 2020 | 45.91 | 45.91 | 45.38 | 45.45 | 66,499 | -0.54(-1.17%) |
Apr 29, 2020 | 46.18 | 46.29 | 45.74 | 45.99 | 55,831 | +0.15(+0.33%) |
Apr 28, 2020 | 46.15 | 46.24 | 45.77 | 45.84 | 68,443 | +0.11(+0.24%) |
Apr 27, 2020 | 45.56 | 45.91 | 45.42 | 45.73 | 55,486 | +0.34(+0.75%) |
Apr 24, 2020 | 45.18 | 45.57 | 45.07 | 45.39 | 64,165 | +0.50(+1.11%) |
Apr 23, 2020 | 45.25 | 45.49 | 44.80 | 44.89 | 43,545 | -0.43(-0.94%) |
Apr 22, 2020 | 45.38 | 45.60 | 45.20 | 45.31 | 45,531 | +0.38(+0.84%) |
Apr 21, 2020 | 45.22 | 45.40 | 44.79 | 44.94 | 61,230 | -0.97(-2.11%) |
Apr 20, 2020 | 46.11 | 46.51 | 45.81 | 45.91 | 58,827 | -0.48(-1.04%) |
Apr 17, 2020 | 46.28 | 46.59 | 45.84 | 46.39 | 67,062 | +0.62(+1.35%) |
Apr 16, 2020 | 45.73 | 45.92 | 45.23 | 45.77 | 35,546 | +0.24(+0.53%) |
Apr 15, 2020 | 45.52 | 45.98 | 45.20 | 45.53 | 108,835 | -0.54(-1.17%) |
Apr 14, 2020 | 45.34 | 46.32 | 45.30 | 46.07 | 111,814 | +1.40(+3.14%) |
Apr 13, 2020 | 44.83 | 44.88 | 44.21 | 44.67 | 44,209 | -0.42(-0.94%) |
Apr 09, 2020 | 44.88 | 45.51 | 44.50 | 45.09 | 132,342 | +0.59(+1.33%) |
Apr 08, 2020 | 44.30 | 44.84 | 43.95 | 44.50 | 145,306 | +0.33(+0.75%) |
Apr 07, 2020 | 45.45 | 45.45 | 44.01 | 44.17 | 812,904 | -0.21(-0.47%) |
Apr 06, 2020 | 44.08 | 44.63 | 43.91 | 44.37 | 56,507 | +1.45(+3.39%) |
Apr 03, 2020 | 42.88 | 43.27 | 42.48 | 42.92 | 89,342 | -0.11(-0.25%) |
Apr 02, 2020 | 42.00 | 43.20 | 42.00 | 43.03 | 46,305 | +1.01(+2.41%) |
Apr 01, 2020 | 41.95 | 42.83 | 41.78 | 42.01 | 112,245 | -0.91(-2.11%) |
Mar 31, 2020 | 43.27 | 43.64 | 42.68 | 42.92 | 102,219 | -0.67(-1.54%) |
Mar 30, 2020 | 42.62 | 43.70 | 42.62 | 43.59 | 81,326 | +1.37(+3.25%) |
Mar 27, 2020 | 41.50 | 43.47 | 41.50 | 42.22 | 113,404 | -0.75(-1.73%) |
Mar 26, 2020 | 41.14 | 42.96 | 41.12 | 42.96 | 43,620 | +2.49(+6.14%) |
Mar 25, 2020 | 40.19 | 41.71 | 39.82 | 40.48 | 135,742 | +0.30(+0.74%) |
Mar 24, 2020 | 39.95 | 40.47 | 39.12 | 40.18 | 79,877 | +1.99(+5.22%) |
Mar 23, 2020 | 39.51 | 39.62 | 37.64 | 38.19 | 193,976 | -1.35(-3.41%) |
Mar 20, 2020 | 41.70 | 41.97 | 39.42 | 39.53 | 79,093 | -1.89(-4.57%) |
Mar 19, 2020 | 41.79 | 42.43 | 41.13 | 41.43 | 926,725 | -0.06(-0.15%) |
Mar 18, 2020 | 41.24 | 42.69 | 39.96 | 41.49 | 310,603 | -1.36(-3.18%) |
Mar 17, 2020 | 40.65 | 42.99 | 40.60 | 42.85 | 146,601 | +3.24(+8.18%) |
Mar 16, 2020 | 38.85 | 41.71 | 37.69 | 39.61 | 191,450 | -3.43(-7.97%) |
Mar 13, 2020 | 42.38 | 43.07 | 40.69 | 43.04 | 172,223 | +2.75(+6.82%) |
Mar 12, 2020 | 41.47 | 42.19 | 40.24 | 40.30 | 152,645 | -4.09(-9.22%) |
Mar 11, 2020 | 45.74 | 45.82 | 43.94 | 44.39 | 79,612 | -2.15(-4.63%) |
Mar 10, 2020 | 46.41 | 46.69 | 44.89 | 46.54 | 120,867 | +1.18(+2.61%) |
Mar 09, 2020 | 45.33 | 46.80 | 45.19 | 45.36 | 220,218 | -2.46(-5.14%) |
Mar 06, 2020 | 47.13 | 48.01 | 46.88 | 47.82 | 45,896 | -0.31(-0.65%) |
Mar 05, 2020 | 48.02 | 48.55 | 47.85 | 48.13 | 718,479 | -0.67(-1.38%) |
Mar 04, 2020 | 47.63 | 48.86 | 47.61 | 48.81 | 38,490 | +1.65(+3.50%) |
Mar 03, 2020 | 47.37 | 47.92 | 46.48 | 47.15 | 223,549 | -0.05(-0.11%) |
Mar 02, 2020 | 45.62 | 47.23 | 45.62 | 47.21 | 134,149 | +1.97(+4.35%) |
Feb 28, 2020 | 45.12 | 45.39 | 44.04 | 45.24 | 71,741 | -0.84(-1.83%) |
Feb 27, 2020 | 47.22 | 47.43 | 46.08 | 46.09 | 169,463 | -1.68(-3.51%) |
Feb 26, 2020 | 48.15 | 48.57 | 47.74 | 47.77 | 26,361 | -0.23(-0.49%) |
Feb 25, 2020 | 48.85 | 49.00 | 47.92 | 48.00 | 43,524 | -0.83(-1.69%) |
Feb 24, 2020 | 49.13 | 49.32 | 48.82 | 48.82 | 22,306 | -1.45(-2.88%) |
Feb 21, 2020 | 50.15 | 50.39 | 50.15 | 50.27 | 18,269 | -0.05(-0.11%) |
Feb 20, 2020 | 50.26 | 50.38 | 50.04 | 50.32 | 29,070 | -0.15(-0.29%) |
Feb 19, 2020 | 50.49 | 50.62 | 50.44 | 50.47 | 24,569 | +0.14(+0.27%) |
Feb 18, 2020 | 50.37 | 50.60 | 50.30 | 50.33 | 32,768 | -0.15(-0.30%) |
Feb 14, 2020 | 50.43 | 50.57 | 50.35 | 50.49 | 12,922 | +0.22(+0.45%) |
Feb 13, 2020 | 50.05 | 50.43 | 49.92 | 50.26 | 33,581 | -0.06(-0.12%) |
Feb 12, 2020 | 50.42 | 50.42 | 50.26 | 50.32 | 15,605 | -0.12(-0.23%) |
Feb 11, 2020 | 50.58 | 50.70 | 50.40 | 50.44 | 28,708 | -0.08(-0.16%) |
Feb 10, 2020 | 50.34 | 50.60 | 50.17 | 50.52 | 24,210 | +0.16(+0.32%) |
Feb 07, 2020 | 50.35 | 50.47 | 50.32 | 50.36 | 35,313 | -0.20(-0.39%) |
Feb 06, 2020 | 50.49 | 50.72 | 50.49 | 50.56 | 54,752 | +0.15(+0.30%) |
Feb 05, 2020 | 50.28 | 50.41 | 50.26 | 50.40 | 28,056 | +0.26(+0.52%) |
Feb 04, 2020 | 50.13 | 50.31 | 50.05 | 50.14 | 189,814 | +0.48(+0.98%) |
Feb 03, 2020 | 49.80 | 49.96 | 49.66 | 49.66 | 109,827 | +0.04(+0.07%) |
Jan 31, 2020 | 50.05 | 50.08 | 49.54 | 49.62 | 14,816 | -0.62(-1.23%) |
Jan 30, 2020 | 49.72 | 50.24 | 49.72 | 50.24 | 17,525 | +0.33(+0.67%) |
Jan 29, 2020 | 49.97 | 50.09 | 49.83 | 49.91 | 47,803 | -0.20(-0.39%) |
Jan 28, 2020 | 49.96 | 50.15 | 49.96 | 50.11 | 88,727 | +0.22(+0.45%) |
Jan 27, 2020 | 49.75 | 50.17 | 49.75 | 49.88 | 19,058 | -0.47(-0.93%) |
Jan 24, 2020 | 50.60 | 50.66 | 50.19 | 50.35 | 79,761 | -0.13(-0.27%) |
Jan 23, 2020 | 50.36 | 50.56 | 50.24 | 50.49 | 450,334 | -0.15(-0.30%) |
Jan 22, 2020 | 50.60 | 50.72 | 50.56 | 50.64 | 23,960 | +0.04(+0.07%) |
Jan 21, 2020 | 50.43 | 50.64 | 50.28 | 50.60 | 29,430 | +0.08(+0.16%) |
Jan 17, 2020 | 50.52 | 50.63 | 50.50 | 50.52 | 38,321 | +0.10(+0.20%) |
Jan 16, 2020 | 50.31 | 50.45 | 50.28 | 50.42 | 38,108 | +0.14(+0.29%) |
Jan 15, 2020 | 49.98 | 50.35 | 49.97 | 50.28 | 44,324 | +0.43(+0.87%) |
Jan 14, 2020 | 49.81 | 49.99 | 49.78 | 49.85 | 27,661 | +0.01(+0.01%) |
Jan 13, 2020 | 49.58 | 49.89 | 49.58 | 49.84 | 28,942 | +0.21(+0.42%) |
Jan 10, 2020 | 49.70 | 49.83 | 49.62 | 49.63 | 16,264 | -0.04(-0.07%) |
Jan 09, 2020 | 49.56 | 49.70 | 49.49 | 49.67 | 49,778 | +0.23(+0.47%) |
Jan 08, 2020 | 49.26 | 49.62 | 49.26 | 49.43 | 35,792 | -0.01(-0.02%) |
Jan 07, 2020 | 49.59 | 49.62 | 49.37 | 49.44 | 23,127 | -0.32(-0.65%) |
Jan 06, 2020 | 49.52 | 49.82 | 49.52 | 49.77 | 25,207 | +0.15(+0.31%) |
Jan 03, 2020 | 49.38 | 49.75 | 49.38 | 49.61 | 32,417 | -0.04(-0.09%) |
Jan 02, 2020 | 50.02 | 50.03 | 49.57 | 49.66 | 26,284 | -0.14(-0.29%) |
Dec 31, 2019 | 49.68 | 49.85 | 49.63 | 49.80 | 22,614 | -0.02(-0.04%) |
Dec 30, 2019 | 50.06 | 50.06 | 49.73 | 49.82 | 52,132 | -0.20(-0.39%) |
Dec 27, 2019 | 50.08 | 50.10 | 49.97 | 50.02 | 64,500 | +0.23(+0.47%) |
Dec 26, 2019 | 49.72 | 49.98 | 49.70 | 49.78 | 30,574 | +0.10(+0.20%) |
Dec 24, 2019 | 49.71 | 49.84 | 49.66 | 49.69 | 47,121 | -0.13(-0.25%) |
Dec 23, 2019 | 49.86 | 50.00 | 49.77 | 49.81 | 39,899 | +0.01(+0.02%) |
Dec 20, 2019 | 49.70 | 49.93 | 49.61 | 49.80 | 42,888 | +0.37(+0.74%) |
Dec 19, 2019 | 49.33 | 49.52 | 49.31 | 49.43 | 48,670 | +0.19(+0.38%) |
Dec 18, 2019 | 49.44 | 49.48 | 49.19 | 49.25 | 38,123 | +0.01(+0.02%) |
Dec 17, 2019 | 49.32 | 49.34 | 49.23 | 49.24 | 35,117 | -0.36(-0.72%) |
Dec 16, 2019 | 49.56 | 49.78 | 49.49 | 49.60 | 165,942 | +0.34(+0.68%) |
Dec 13, 2019 | 49.09 | 49.30 | 49.05 | 49.26 | 160,153 | +0.24(+0.49%) |
Dec 12, 2019 | 48.99 | 49.23 | 48.89 | 49.02 | 53,559 | -0.02(-0.04%) |
Dec 11, 2019 | 48.95 | 49.14 | 48.94 | 49.04 | 24,403 | +0.08(+0.17%) |
Dec 10, 2019 | 49.02 | 49.07 | 48.85 | 48.96 | 38,218 | -0.10(-0.20%) |
Dec 09, 2019 | 49.06 | 49.20 | 49.04 | 49.06 | 80,927 | +0.03(+0.05%) |
Dec 06, 2019 | 48.97 | 49.20 | 48.97 | 49.03 | 19,484 | +0.30(+0.62%) |
Dec 05, 2019 | 48.79 | 48.80 | 48.58 | 48.73 | 32,361 | -0.08(-0.16%) |
Dec 04, 2019 | 48.66 | 48.81 | 48.66 | 48.81 | 22,654 | +0.27(+0.56%) |
Dec 03, 2019 | 48.45 | 48.53 | 48.31 | 48.53 | 23,943 | -0.24(-0.48%) |
Dec 02, 2019 | 48.67 | 48.77 | 48.48 | 48.77 | 28,940 | +0.09(+0.18%) |
Nov 29, 2019 | 48.76 | 48.83 | 48.67 | 48.68 | 20,723 | -0.06(-0.13%) |
Nov 27, 2019 | 48.72 | 48.83 | 48.59 | 48.75 | 30,296 | +0.12(+0.26%) |
Nov 26, 2019 | 48.43 | 48.64 | 48.43 | 48.62 | 36,355 | +0.22(+0.46%) |
Nov 25, 2019 | 48.41 | 48.49 | 48.32 | 48.40 | 21,497 | +0.20(+0.42%) |
Nov 22, 2019 | 48.42 | 48.51 | 48.17 | 48.20 | 699,630 | -0.12(-0.26%) |
Nov 21, 2019 | 48.46 | 48.46 | 48.26 | 48.32 | 34,732 | -0.14(-0.29%) |
Nov 20, 2019 | 48.44 | 48.56 | 48.35 | 48.46 | 100,933 | +0.00(+0.00%) |
Nov 19, 2019 | 48.67 | 48.76 | 48.45 | 48.46 | 31,129 | -0.12(-0.24%) |
Nov 18, 2019 | 48.49 | 48.76 | 48.49 | 48.58 | 24,033 | +0.20(+0.40%) |
Nov 15, 2019 | 48.35 | 48.43 | 48.22 | 48.38 | 72,643 | +0.09(+0.18%) |
Nov 14, 2019 | 48.42 | 48.46 | 48.20 | 48.29 | 24,685 | -0.08(-0.17%) |
Nov 13, 2019 | 48.19 | 48.42 | 48.19 | 48.37 | 70,219 | +0.28(+0.57%) |
Nov 12, 2019 | 48.13 | 48.14 | 48.01 | 48.10 | 52,013 | -0.07(-0.15%) |
Nov 11, 2019 | 48.07 | 48.18 | 48.05 | 48.17 | 23,971 | +0.06(+0.13%) |
Nov 08, 2019 | 48.12 | 48.22 | 47.99 | 48.11 | 63,295 | -0.04(-0.07%) |
Nov 07, 2019 | 48.39 | 48.39 | 48.13 | 48.14 | 23,138 | -0.12(-0.24%) |
Nov 06, 2019 | 48.23 | 48.38 | 48.20 | 48.26 | 31,028 | +0.27(+0.56%) |
Nov 05, 2019 | 47.98 | 48.11 | 47.91 | 47.99 | 50,366 | +0.01(+0.02%) |
Nov 04, 2019 | 48.47 | 48.47 | 47.92 | 47.98 | 25,994 | -0.34(-0.70%) |
Nov 01, 2019 | 48.54 | 48.57 | 48.26 | 48.32 | 42,685 | -0.03(-0.06%) |
Oct 31, 2019 | 48.35 | 48.53 | 48.13 | 48.35 | 79,133 | -0.04(-0.07%) |
Oct 30, 2019 | 48.23 | 48.50 | 48.15 | 48.38 | 203,641 | +0.35(+0.72%) |
Oct 29, 2019 | 47.86 | 48.16 | 47.74 | 48.04 | 104,239 | +0.04(+0.09%) |
Oct 28, 2019 | 48.03 | 48.12 | 47.88 | 47.99 | 71,208 | -0.13(-0.28%) |
Oct 25, 2019 | 48.17 | 48.21 | 48.02 | 48.12 | 30,183 | -0.24(-0.50%) |
Oct 24, 2019 | 48.34 | 48.42 | 48.21 | 48.36 | 295,948 | +0.16(+0.33%) |
Oct 23, 2019 | 48.16 | 48.27 | 48.10 | 48.20 | 40,822 | +0.18(+0.37%) |
Oct 22, 2019 | 48.28 | 48.29 | 48.03 | 48.03 | 62,586 | -0.12(-0.26%) |
Oct 21, 2019 | 48.04 | 48.19 | 48.01 | 48.15 | 21,098 | -0.02(-0.04%) |
Oct 18, 2019 | 48.12 | 48.22 | 48.09 | 48.17 | 23,651 | +0.00(+0.00%) |
Oct 17, 2019 | 48.25 | 48.31 | 48.15 | 48.17 | 24,609 | +0.09(+0.18%) |
Oct 16, 2019 | 48.04 | 48.14 | 47.95 | 48.08 | 17,449 | +0.04(+0.07%) |
Oct 15, 2019 | 48.11 | 48.11 | 47.95 | 48.04 | 13,035 | +0.07(+0.14%) |
Oct 14, 2019 | 48.16 | 48.26 | 47.96 | 47.98 | 10,807 | -0.19(-0.40%) |
Oct 11, 2019 | 48.35 | 48.44 | 48.14 | 48.17 | 39,081 | -0.03(-0.06%) |
Oct 10, 2019 | 47.95 | 48.27 | 47.89 | 48.20 | 47,683 | +0.13(+0.28%) |
Oct 09, 2019 | 48.04 | 48.20 | 48.00 | 48.06 | 14,171 | +0.32(+0.67%) |
Oct 08, 2019 | 48.02 | 48.13 | 47.72 | 47.74 | 49,336 | -0.44(-0.92%) |
Oct 07, 2019 | 48.34 | 48.46 | 48.18 | 48.19 | 51,602 | -0.20(-0.40%) |
Oct 04, 2019 | 47.88 | 48.39 | 47.88 | 48.38 | 30,859 | +0.60(+1.25%) |
Oct 03, 2019 | 47.58 | 47.90 | 47.37 | 47.78 | 26,224 | +0.29(+0.61%) |
Oct 02, 2019 | 48.07 | 48.07 | 47.34 | 47.49 | 29,055 | -0.85(-1.76%) |
Oct 01, 2019 | 48.55 | 48.62 | 48.17 | 48.35 | 124,570 | -0.33(-0.67%) |
Sep 30, 2019 | 48.45 | 48.76 | 48.45 | 48.67 | 32,284 | +0.18(+0.37%) |
Sep 27, 2019 | 48.65 | 48.65 | 48.28 | 48.50 | 29,282 | -0.08(-0.16%) |
Sep 26, 2019 | 48.52 | 48.67 | 48.46 | 48.58 | 47,862 | +0.20(+0.40%) |
Sep 25, 2019 | 48.56 | 48.56 | 48.27 | 48.38 | 26,283 | -0.05(-0.11%) |
Sep 24, 2019 | 48.41 | 48.67 | 48.34 | 48.43 | 25,636 | +0.10(+0.20%) |
Sep 23, 2019 | 48.21 | 48.39 | 48.21 | 48.34 | 15,096 | +0.15(+0.31%) |
Sep 20, 2019 | 48.32 | 48.40 | 48.12 | 48.19 | 51,132 | -0.12(-0.26%) |
Sep 19, 2019 | 48.33 | 48.39 | 48.26 | 48.31 | 32,651 | -0.02(-0.04%) |
Sep 18, 2019 | 48.28 | 48.38 | 48.01 | 48.33 | 62,236 | -0.05(-0.11%) |
Sep 17, 2019 | 48.03 | 48.39 | 48.03 | 48.38 | 60,384 | +0.51(+1.06%) |
Sep 16, 2019 | 48.20 | 48.20 | 47.84 | 47.88 | 29,308 | -0.52(-1.08%) |
Sep 13, 2019 | 48.54 | 48.63 | 48.35 | 48.40 | 10,699 | -0.50(-1.02%) |
Sep 12, 2019 | 48.78 | 48.96 | 48.64 | 48.90 | 75,738 | +0.31(+0.64%) |
Sep 11, 2019 | 48.31 | 48.59 | 48.31 | 48.59 | 21,656 | +0.21(+0.44%) |
Sep 10, 2019 | 48.37 | 48.42 | 48.24 | 48.37 | 82,527 | -0.29(-0.60%) |
Sep 09, 2019 | 48.87 | 48.88 | 48.62 | 48.67 | 66,290 | -0.34(-0.69%) |
Sep 06, 2019 | 48.82 | 49.06 | 48.78 | 49.00 | 39,869 | +0.21(+0.44%) |
Sep 05, 2019 | 49.22 | 49.22 | 48.78 | 48.79 | 78,660 | -0.28(-0.58%) |
Sep 04, 2019 | 48.78 | 49.09 | 48.67 | 49.07 | 187,309 | +0.59(+1.21%) |
Sep 03, 2019 | 48.18 | 48.54 | 48.18 | 48.49 | 233,986 | +0.16(+0.33%) |
Aug 30, 2019 | 48.55 | 48.57 | 48.22 | 48.33 | 865,302 | +0.06(+0.13%) |
Aug 29, 2019 | 48.52 | 48.52 | 48.13 | 48.27 | 32,930 | +0.12(+0.24%) |
Aug 28, 2019 | 47.81 | 48.17 | 47.75 | 48.15 | 23,012 | +0.37(+0.78%) |
Aug 27, 2019 | 48.04 | 48.15 | 47.69 | 47.78 | 169,473 | -0.04(-0.09%) |
Aug 26, 2019 | 47.82 | 47.92 | 47.61 | 47.82 | 23,670 | +0.43(+0.90%) |
Aug 23, 2019 | 47.95 | 48.18 | 47.33 | 47.40 | 21,736 | -0.59(-1.22%) |
Aug 22, 2019 | 47.96 | 48.12 | 47.82 | 47.98 | 26,123 | +0.04(+0.09%) |
Aug 21, 2019 | 48.11 | 48.11 | 47.86 | 47.94 | 55,155 | +0.26(+0.54%) |
Aug 20, 2019 | 48.12 | 48.12 | 47.68 | 47.68 | 45,777 | -0.48(-1.00%) |
Aug 19, 2019 | 48.03 | 48.18 | 48.00 | 48.16 | 31,082 | +0.36(+0.76%) |
Aug 16, 2019 | 47.49 | 47.82 | 47.49 | 47.80 | 23,876 | +0.50(+1.05%) |
Aug 15, 2019 | 47.06 | 47.38 | 47.01 | 47.30 | 50,049 | +0.54(+1.16%) |
Aug 14, 2019 | 47.02 | 47.18 | 46.74 | 46.76 | 149,395 | -0.67(-1.42%) |
Aug 13, 2019 | 46.99 | 47.55 | 46.99 | 47.43 | 154,845 | +0.38(+0.81%) |
Aug 12, 2019 | 47.27 | 47.39 | 47.01 | 47.05 | 45,603 | -0.23(-0.49%) |
Aug 09, 2019 | 47.45 | 47.55 | 47.17 | 47.28 | 29,845 | -0.14(-0.30%) |
Aug 08, 2019 | 47.01 | 47.52 | 46.91 | 47.42 | 57,707 | +0.43(+0.91%) |
Aug 07, 2019 | 46.35 | 47.03 | 46.09 | 47.00 | 121,822 | +0.57(+1.22%) |
Aug 06, 2019 | 46.38 | 46.55 | 46.15 | 46.43 | 79,921 | +0.31(+0.67%) |
Aug 05, 2019 | 46.89 | 46.89 | 45.91 | 46.12 | 79,582 | -1.17(-2.48%) |
Aug 02, 2019 | 47.32 | 47.36 | 47.11 | 47.29 | 85,933 | -0.11(-0.22%) |
Aug 01, 2019 | 47.48 | 47.96 | 47.25 | 47.40 | 35,049 | +0.03(+0.06%) |
Jul 31, 2019 | 47.91 | 47.93 | 46.97 | 47.37 | 54,961 | -0.60(-1.26%) |
Jul 30, 2019 | 48.12 | 48.18 | 47.97 | 47.97 | 28,103 | -0.26(-0.53%) |
Jul 29, 2019 | 48.18 | 48.25 | 48.11 | 48.23 | 23,265 | +0.23(+0.48%) |
Jul 26, 2019 | 47.77 | 48.01 | 47.76 | 48.00 | 38,180 | +0.47(+0.99%) |
Jul 25, 2019 | 47.64 | 47.72 | 47.44 | 47.53 | 24,528 | -0.14(-0.30%) |
Jul 24, 2019 | 47.74 | 47.82 | 47.56 | 47.67 | 77,734 | -0.26(-0.54%) |
Jul 23, 2019 | 47.97 | 47.97 | 47.79 | 47.93 | 125,111 | +0.19(+0.39%) |
Jul 22, 2019 | 47.88 | 47.88 | 47.65 | 47.74 | 24,279 | -0.07(-0.15%) |
Jul 19, 2019 | 48.11 | 48.21 | 47.81 | 47.81 | 27,368 | -0.30(-0.63%) |
Jul 18, 2019 | 47.74 | 48.15 | 47.74 | 48.12 | 22,785 | +0.49(+1.03%) |
Jul 17, 2019 | 47.78 | 47.83 | 47.63 | 47.63 | 36,164 | +0.06(+0.13%) |
Jul 16, 2019 | 47.70 | 47.73 | 47.55 | 47.56 | 203,326 | -0.23(-0.48%) |
Jul 15, 2019 | 47.77 | 47.86 | 47.70 | 47.80 | 88,707 | +0.10(+0.20%) |
Jul 12, 2019 | 47.57 | 47.70 | 47.55 | 47.70 | 24,552 | +0.10(+0.21%) |
Jul 11, 2019 | 47.70 | 47.70 | 47.42 | 47.60 | 21,827 | -0.04(-0.09%) |
Jul 10, 2019 | 47.48 | 47.69 | 47.48 | 47.64 | 19,518 | +0.26(+0.54%) |
Jul 09, 2019 | 47.42 | 47.47 | 47.24 | 47.39 | 70,454 | -0.26(-0.54%) |
Jul 08, 2019 | 47.54 | 47.65 | 47.51 | 47.64 | 59,053 | +0.04(+0.09%) |
Jul 05, 2019 | 47.54 | 47.60 | 47.19 | 47.60 | 89,650 | -0.20(-0.41%) |
Jul 03, 2019 | 47.47 | 47.83 | 47.45 | 47.80 | 158,689 | +0.53(+1.13%) |
Jul 02, 2019 | 46.95 | 47.26 | 46.95 | 47.26 | 406,205 | +0.44(+0.95%) |