Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.99 | 51.07 | 50.88 | 50.95 | 114,964 | -0.16(-0.32%) |
Aug 28, 2020 | 51.04 | 51.11 | 50.70 | 51.11 | 34,826 | +0.19(+0.38%) |
Aug 27, 2020 | 50.99 | 51.13 | 50.89 | 50.92 | 34,199 | +0.06(+0.12%) |
Aug 26, 2020 | 50.69 | 50.91 | 50.63 | 50.86 | 26,493 | +0.12(+0.23%) |
Aug 25, 2020 | 50.99 | 50.99 | 50.60 | 50.74 | 27,312 | -0.13(-0.25%) |
Aug 24, 2020 | 50.74 | 50.87 | 50.61 | 50.87 | 51,219 | +0.52(+1.03%) |
Aug 21, 2020 | 50.15 | 50.43 | 50.14 | 50.35 | 27,222 | -0.19(-0.38%) |
Aug 20, 2020 | 50.31 | 50.54 | 50.19 | 50.54 | 11,643 | -0.06(-0.13%) |
Aug 19, 2020 | 50.97 | 51.00 | 50.55 | 50.60 | 54,363 | -0.18(-0.36%) |
Aug 18, 2020 | 50.78 | 50.93 | 50.66 | 50.78 | 52,803 | +0.19(+0.38%) |
Aug 17, 2020 | 50.41 | 50.72 | 50.41 | 50.59 | 26,910 | +0.34(+0.67%) |
Aug 14, 2020 | 50.20 | 50.36 | 50.19 | 50.26 | 12,674 | -0.14(-0.27%) |
Aug 13, 2020 | 50.49 | 50.54 | 50.33 | 50.39 | 30,088 | -0.05(-0.09%) |
Aug 12, 2020 | 50.09 | 50.63 | 50.09 | 50.44 | 250,972 | +0.79(+1.59%) |
Aug 11, 2020 | 50.22 | 50.22 | 49.61 | 49.65 | 42,779 | -0.24(-0.49%) |
Aug 10, 2020 | 49.76 | 49.97 | 49.72 | 49.89 | 26,230 | +0.13(+0.26%) |
Aug 07, 2020 | 49.55 | 49.80 | 49.52 | 49.77 | 40,668 | -0.04(-0.07%) |
Aug 06, 2020 | 49.71 | 49.85 | 49.60 | 49.80 | 17,646 | -0.15(-0.29%) |
Aug 05, 2020 | 50.17 | 50.28 | 49.87 | 49.95 | 48,437 | -0.07(-0.15%) |
Aug 04, 2020 | 49.45 | 50.05 | 49.40 | 50.02 | 170,704 | +0.37(+0.75%) |
Aug 03, 2020 | 49.69 | 49.73 | 49.47 | 49.65 | 47,640 | +0.16(+0.33%) |
Jul 31, 2020 | 49.78 | 49.81 | 49.07 | 49.49 | 40,006 | -0.56(-1.12%) |
Jul 30, 2020 | 49.84 | 50.10 | 49.53 | 50.05 | 29,879 | -0.20(-0.40%) |
Jul 29, 2020 | 50.18 | 50.34 | 50.00 | 50.25 | 35,996 | +0.39(+0.78%) |
Jul 28, 2020 | 49.68 | 50.09 | 49.60 | 49.86 | 180,608 | +0.09(+0.18%) |
Jul 27, 2020 | 49.60 | 49.79 | 49.54 | 49.77 | 25,122 | +0.43(+0.86%) |
Jul 24, 2020 | 49.31 | 49.49 | 49.19 | 49.34 | 46,729 | -0.04(-0.07%) |
Jul 23, 2020 | 49.48 | 49.67 | 49.30 | 49.38 | 48,712 | +0.25(+0.50%) |
Jul 22, 2020 | 48.87 | 49.14 | 48.75 | 49.13 | 31,649 | +0.30(+0.61%) |
Jul 21, 2020 | 48.81 | 49.22 | 48.79 | 48.83 | 88,094 | +0.27(+0.56%) |
Jul 20, 2020 | 48.73 | 48.73 | 48.41 | 48.56 | 33,628 | -0.24(-0.50%) |
Jul 17, 2020 | 48.73 | 48.86 | 48.66 | 48.81 | 20,830 | +0.26(+0.54%) |
Jul 16, 2020 | 48.51 | 48.61 | 48.43 | 48.54 | 28,414 | -0.11(-0.22%) |
Jul 15, 2020 | 48.92 | 49.10 | 48.56 | 48.65 | 59,968 | +0.19(+0.39%) |
Jul 14, 2020 | 47.73 | 48.53 | 47.58 | 48.46 | 107,648 | +0.65(+1.37%) |
Jul 13, 2020 | 48.14 | 48.36 | 47.68 | 47.81 | 81,275 | -0.21(-0.43%) |
Jul 10, 2020 | 47.44 | 48.03 | 47.44 | 48.02 | 50,146 | +0.71(+1.50%) |
Jul 09, 2020 | 47.64 | 47.64 | 47.10 | 47.31 | 37,947 | -0.40(-0.84%) |
Jul 08, 2020 | 47.68 | 47.74 | 47.52 | 47.71 | 38,224 | +0.15(+0.31%) |
Jul 07, 2020 | 47.29 | 47.80 | 47.23 | 47.56 | 31,128 | -0.05(-0.10%) |
Jul 06, 2020 | 47.66 | 47.68 | 47.38 | 47.61 | 40,294 | +0.33(+0.69%) |
Jul 02, 2020 | 47.38 | 47.67 | 47.26 | 47.28 | 25,018 | +0.24(+0.52%) |
Jul 01, 2020 | 46.90 | 47.17 | 46.87 | 47.04 | 28,518 | +0.10(+0.21%) |
Jun 30, 2020 | 46.66 | 47.01 | 46.60 | 46.94 | 78,249 | +0.25(+0.52%) |
Jun 29, 2020 | 46.37 | 46.78 | 46.27 | 46.69 | 90,671 | +0.44(+0.94%) |
Jun 26, 2020 | 46.90 | 47.01 | 46.18 | 46.26 | 46,399 | -0.65(-1.39%) |
Jun 25, 2020 | 46.50 | 46.97 | 46.37 | 46.91 | 59,932 | +0.45(+0.98%) |
Jun 24, 2020 | 47.05 | 47.05 | 46.37 | 46.46 | 415,161 | -0.95(-2.01%) |
Jun 23, 2020 | 47.72 | 47.82 | 47.33 | 47.41 | 57,749 | -0.01(-0.02%) |
Jun 22, 2020 | 47.44 | 47.53 | 47.18 | 47.42 | 62,094 | +0.07(+0.15%) |
Jun 19, 2020 | 48.03 | 48.09 | 47.29 | 47.35 | 84,973 | -0.06(-0.13%) |
Jun 18, 2020 | 47.27 | 47.54 | 47.23 | 47.41 | 53,080 | -0.11(-0.23%) |
Jun 17, 2020 | 47.54 | 47.77 | 47.36 | 47.52 | 48,971 | +0.25(+0.52%) |
Jun 16, 2020 | 47.46 | 47.49 | 46.88 | 47.27 | 51,872 | +0.70(+1.50%) |
Jun 15, 2020 | 45.72 | 46.72 | 45.61 | 46.57 | 69,901 | +0.24(+0.51%) |
Jun 12, 2020 | 46.84 | 46.84 | 45.83 | 46.34 | 76,020 | +0.23(+0.51%) |
Jun 11, 2020 | 47.31 | 47.32 | 46.05 | 46.10 | 72,506 | -1.79(-3.75%) |
Jun 10, 2020 | 48.05 | 48.25 | 47.81 | 47.90 | 160,987 | +0.16(+0.34%) |
Jun 09, 2020 | 47.88 | 47.98 | 47.57 | 47.74 | 867,348 | -0.48(-1.00%) |
Jun 08, 2020 | 47.76 | 48.22 | 47.66 | 48.22 | 42,679 | +0.58(+1.22%) |
Jun 05, 2020 | 47.55 | 47.90 | 47.35 | 47.64 | 171,325 | +0.40(+0.85%) |
Jun 04, 2020 | 47.29 | 47.58 | 47.13 | 47.23 | 248,729 | -0.27(-0.57%) |
Jun 03, 2020 | 47.30 | 47.61 | 47.23 | 47.50 | 49,864 | +0.48(+1.01%) |
Jun 02, 2020 | 47.01 | 47.08 | 46.80 | 47.03 | 50,389 | +0.13(+0.27%) |
Jun 01, 2020 | 46.62 | 47.05 | 46.62 | 46.90 | 63,478 | +0.35(+0.75%) |
May 29, 2020 | 46.43 | 46.55 | 46.00 | 46.55 | 42,692 | +0.13(+0.29%) |
May 28, 2020 | 46.41 | 46.69 | 46.39 | 46.42 | 32,761 | +0.53(+1.15%) |
May 27, 2020 | 45.62 | 45.91 | 45.39 | 45.89 | 140,143 | +0.56(+1.23%) |
May 26, 2020 | 45.58 | 45.60 | 45.30 | 45.33 | 95,955 | +0.47(+1.04%) |
May 22, 2020 | 44.73 | 44.97 | 44.60 | 44.87 | 23,519 | +0.04(+0.08%) |
May 21, 2020 | 45.31 | 45.31 | 44.80 | 44.83 | 58,980 | -0.54(-1.19%) |
May 20, 2020 | 45.31 | 45.48 | 44.87 | 45.37 | 104,217 | +0.59(+1.32%) |
May 19, 2020 | 45.47 | 45.47 | 44.78 | 44.78 | 50,007 | -0.92(-2.00%) |
May 18, 2020 | 45.35 | 45.83 | 45.25 | 45.69 | 62,164 | +1.03(+2.31%) |
May 15, 2020 | 44.45 | 44.71 | 44.35 | 44.66 | 840,352 | +0.26(+0.59%) |
May 14, 2020 | 44.26 | 44.50 | 43.80 | 44.40 | 59,988 | -0.28(-0.62%) |
May 13, 2020 | 45.10 | 45.22 | 44.46 | 44.68 | 170,544 | -0.50(-1.11%) |
May 12, 2020 | 45.60 | 45.82 | 45.12 | 45.18 | 49,827 | -0.29(-0.63%) |
May 11, 2020 | 45.24 | 45.64 | 45.22 | 45.47 | 61,217 | +0.06(+0.14%) |
May 08, 2020 | 44.79 | 45.42 | 44.79 | 45.40 | 43,472 | +0.89(+2.00%) |
May 07, 2020 | 44.74 | 44.85 | 44.40 | 44.52 | 67,027 | +0.24(+0.55%) |
May 06, 2020 | 44.76 | 44.78 | 44.22 | 44.27 | 548,488 | -0.53(-1.18%) |
May 05, 2020 | 44.89 | 45.05 | 44.66 | 44.80 | 37,800 | -0.04(-0.10%) |
May 04, 2020 | 44.69 | 44.90 | 44.45 | 44.85 | 44,192 | -0.08(-0.18%) |
May 01, 2020 | 45.17 | 45.32 | 44.76 | 44.93 | 56,625 | -0.49(-1.09%) |
Apr 30, 2020 | 45.88 | 45.88 | 45.35 | 45.42 | 66,540 | -0.54(-1.17%) |
Apr 29, 2020 | 46.15 | 46.26 | 45.71 | 45.96 | 55,865 | +0.15(+0.33%) |
Apr 28, 2020 | 46.12 | 46.21 | 45.74 | 45.81 | 68,485 | +0.11(+0.24%) |
Apr 27, 2020 | 45.53 | 45.88 | 45.39 | 45.70 | 55,520 | +0.34(+0.75%) |
Apr 24, 2020 | 45.15 | 45.54 | 45.04 | 45.36 | 64,205 | +0.50(+1.11%) |
Apr 23, 2020 | 45.22 | 45.46 | 44.78 | 44.86 | 43,572 | -0.43(-0.94%) |
Apr 22, 2020 | 45.35 | 45.57 | 45.17 | 45.29 | 45,558 | +0.38(+0.84%) |
Apr 21, 2020 | 45.19 | 45.37 | 44.76 | 44.91 | 61,268 | -0.97(-2.11%) |
Apr 20, 2020 | 46.09 | 46.48 | 45.78 | 45.88 | 58,863 | -0.48(-1.04%) |
Apr 17, 2020 | 46.26 | 46.56 | 45.82 | 46.36 | 67,103 | +0.62(+1.35%) |
Apr 16, 2020 | 45.70 | 45.89 | 45.21 | 45.74 | 35,568 | +0.24(+0.53%) |
Apr 15, 2020 | 45.49 | 45.95 | 45.17 | 45.50 | 108,902 | -0.54(-1.17%) |
Apr 14, 2020 | 45.31 | 46.29 | 45.27 | 46.04 | 111,883 | +1.40(+3.14%) |
Apr 13, 2020 | 44.80 | 44.85 | 44.19 | 44.64 | 44,236 | -0.42(-0.94%) |
Apr 09, 2020 | 44.86 | 45.48 | 44.47 | 45.06 | 132,423 | +0.59(+1.33%) |
Apr 08, 2020 | 44.27 | 44.81 | 43.92 | 44.47 | 145,395 | +0.33(+0.75%) |
Apr 07, 2020 | 45.42 | 45.42 | 43.99 | 44.14 | 813,402 | -0.21(-0.47%) |
Apr 06, 2020 | 44.05 | 44.60 | 43.88 | 44.34 | 56,541 | +1.45(+3.39%) |
Apr 03, 2020 | 42.86 | 43.24 | 42.45 | 42.89 | 89,396 | -0.11(-0.25%) |
Apr 02, 2020 | 41.98 | 43.17 | 41.98 | 43.00 | 46,333 | +1.01(+2.41%) |
Apr 01, 2020 | 41.92 | 42.80 | 41.75 | 41.99 | 112,314 | -0.91(-2.11%) |
Mar 31, 2020 | 43.24 | 43.62 | 42.65 | 42.89 | 102,282 | -0.67(-1.54%) |
Mar 30, 2020 | 42.60 | 43.67 | 42.60 | 43.56 | 81,376 | +1.37(+3.25%) |
Mar 27, 2020 | 41.47 | 43.44 | 41.47 | 42.19 | 113,473 | -0.74(-1.73%) |
Mar 26, 2020 | 41.12 | 42.94 | 41.10 | 42.94 | 43,647 | +2.48(+6.14%) |
Mar 25, 2020 | 40.16 | 41.69 | 39.80 | 40.45 | 135,825 | +0.30(+0.74%) |
Mar 24, 2020 | 39.92 | 40.45 | 39.10 | 40.16 | 79,926 | +1.99(+5.22%) |
Mar 23, 2020 | 39.48 | 39.59 | 37.62 | 38.16 | 194,094 | -1.35(-3.41%) |
Mar 20, 2020 | 41.67 | 41.95 | 39.40 | 39.51 | 79,141 | -1.89(-4.57%) |
Mar 19, 2020 | 41.76 | 42.40 | 41.11 | 41.40 | 927,293 | -0.06(-0.15%) |
Mar 18, 2020 | 41.21 | 42.66 | 39.93 | 41.47 | 310,793 | -1.36(-3.18%) |
Mar 17, 2020 | 40.62 | 42.97 | 40.58 | 42.83 | 146,691 | +3.24(+8.18%) |
Mar 16, 2020 | 38.83 | 41.69 | 37.67 | 39.59 | 191,567 | -3.43(-7.97%) |
Mar 13, 2020 | 42.35 | 43.04 | 40.67 | 43.02 | 172,328 | +2.75(+6.82%) |
Mar 12, 2020 | 41.45 | 42.16 | 40.22 | 40.27 | 152,739 | -4.09(-9.22%) |
Mar 11, 2020 | 45.71 | 45.79 | 43.91 | 44.36 | 79,661 | -2.15(-4.63%) |
Mar 10, 2020 | 46.38 | 46.67 | 44.87 | 46.52 | 120,941 | +1.18(+2.61%) |
Mar 09, 2020 | 45.30 | 46.78 | 45.16 | 45.33 | 220,353 | -2.46(-5.14%) |
Mar 06, 2020 | 47.10 | 47.98 | 46.85 | 47.79 | 45,924 | -0.31(-0.65%) |
Mar 05, 2020 | 47.99 | 48.53 | 47.83 | 48.10 | 718,919 | -0.67(-1.38%) |
Mar 04, 2020 | 47.60 | 48.83 | 47.58 | 48.78 | 38,514 | +1.65(+3.50%) |
Mar 03, 2020 | 47.34 | 47.89 | 46.45 | 47.13 | 223,686 | -0.05(-0.11%) |
Mar 02, 2020 | 45.59 | 47.20 | 45.59 | 47.18 | 134,231 | +1.96(+4.35%) |
Feb 28, 2020 | 45.09 | 45.36 | 44.02 | 45.22 | 71,785 | -0.84(-1.83%) |
Feb 27, 2020 | 47.19 | 47.40 | 46.05 | 46.06 | 169,567 | -1.68(-3.51%) |
Feb 26, 2020 | 48.12 | 48.54 | 47.71 | 47.74 | 26,377 | -0.23(-0.49%) |
Feb 25, 2020 | 48.82 | 48.97 | 47.89 | 47.97 | 43,551 | -0.83(-1.69%) |
Feb 24, 2020 | 49.10 | 49.29 | 48.79 | 48.79 | 22,320 | -1.44(-2.88%) |
Feb 21, 2020 | 50.12 | 50.35 | 50.12 | 50.24 | 18,280 | -0.05(-0.11%) |
Feb 20, 2020 | 50.23 | 50.35 | 50.01 | 50.29 | 29,088 | -0.15(-0.29%) |
Feb 19, 2020 | 50.46 | 50.59 | 50.41 | 50.44 | 24,584 | +0.14(+0.27%) |
Feb 18, 2020 | 50.34 | 50.57 | 50.27 | 50.30 | 32,788 | -0.15(-0.30%) |
Feb 14, 2020 | 50.40 | 50.53 | 50.32 | 50.45 | 12,930 | +0.22(+0.45%) |
Feb 13, 2020 | 50.02 | 50.40 | 49.89 | 50.23 | 33,601 | -0.06(-0.12%) |
Feb 12, 2020 | 50.39 | 50.39 | 50.23 | 50.29 | 15,615 | -0.12(-0.23%) |
Feb 11, 2020 | 50.55 | 50.67 | 50.37 | 50.41 | 28,726 | -0.08(-0.16%) |
Feb 10, 2020 | 50.31 | 50.57 | 50.14 | 50.49 | 24,225 | +0.16(+0.32%) |
Feb 07, 2020 | 50.32 | 50.44 | 50.29 | 50.33 | 35,335 | -0.20(-0.39%) |
Feb 06, 2020 | 50.45 | 50.69 | 50.45 | 50.53 | 54,786 | +0.15(+0.30%) |
Feb 05, 2020 | 50.25 | 50.38 | 50.23 | 50.37 | 28,074 | +0.26(+0.52%) |
Feb 04, 2020 | 50.10 | 50.28 | 50.01 | 50.11 | 189,930 | +0.48(+0.98%) |
Feb 03, 2020 | 49.77 | 49.92 | 49.63 | 49.63 | 109,894 | +0.04(+0.07%) |
Jan 31, 2020 | 50.02 | 50.05 | 49.51 | 49.59 | 14,825 | -0.62(-1.23%) |
Jan 30, 2020 | 49.69 | 50.21 | 49.69 | 50.21 | 17,536 | +0.33(+0.67%) |
Jan 29, 2020 | 49.94 | 50.06 | 49.80 | 49.88 | 47,832 | -0.20(-0.39%) |
Jan 28, 2020 | 49.93 | 50.12 | 49.93 | 50.08 | 88,781 | +0.22(+0.45%) |
Jan 27, 2020 | 49.72 | 50.14 | 49.72 | 49.85 | 19,069 | -0.47(-0.93%) |
Jan 24, 2020 | 50.57 | 50.62 | 50.16 | 50.32 | 79,810 | -0.13(-0.27%) |
Jan 23, 2020 | 50.33 | 50.53 | 50.21 | 50.45 | 450,610 | -0.15(-0.30%) |
Jan 22, 2020 | 50.57 | 50.69 | 50.53 | 50.61 | 23,975 | +0.04(+0.07%) |
Jan 21, 2020 | 50.40 | 50.61 | 50.25 | 50.57 | 29,448 | +0.08(+0.16%) |
Jan 17, 2020 | 50.49 | 50.60 | 50.47 | 50.49 | 38,344 | +0.10(+0.20%) |
Jan 16, 2020 | 50.27 | 50.42 | 50.25 | 50.39 | 38,131 | +0.14(+0.29%) |
Jan 15, 2020 | 49.95 | 50.32 | 49.94 | 50.25 | 44,351 | +0.43(+0.87%) |
Jan 14, 2020 | 49.78 | 49.96 | 49.75 | 49.82 | 27,678 | +0.01(+0.01%) |
Jan 13, 2020 | 49.55 | 49.86 | 49.55 | 49.81 | 28,960 | +0.21(+0.42%) |
Jan 10, 2020 | 49.67 | 49.80 | 49.59 | 49.60 | 16,274 | -0.04(-0.07%) |
Jan 09, 2020 | 49.53 | 49.66 | 49.46 | 49.64 | 49,809 | +0.23(+0.47%) |
Jan 08, 2020 | 49.23 | 49.59 | 49.23 | 49.40 | 35,814 | -0.01(-0.02%) |
Jan 07, 2020 | 49.56 | 49.59 | 49.34 | 49.41 | 23,141 | -0.32(-0.65%) |
Jan 06, 2020 | 49.49 | 49.79 | 49.49 | 49.74 | 25,222 | +0.15(+0.31%) |
Jan 03, 2020 | 49.35 | 49.72 | 49.35 | 49.58 | 32,437 | -0.04(-0.09%) |
Jan 02, 2020 | 49.99 | 50.00 | 49.54 | 49.63 | 26,300 | -0.14(-0.29%) |
Dec 31, 2019 | 49.65 | 49.82 | 49.60 | 49.77 | 22,627 | -0.02(-0.04%) |
Dec 30, 2019 | 50.03 | 50.03 | 49.70 | 49.79 | 52,164 | -0.20(-0.39%) |
Dec 27, 2019 | 50.05 | 50.07 | 49.94 | 49.99 | 64,539 | +0.23(+0.47%) |
Dec 26, 2019 | 49.69 | 49.95 | 49.67 | 49.75 | 30,593 | +0.10(+0.20%) |
Dec 24, 2019 | 49.68 | 49.81 | 49.63 | 49.66 | 47,150 | -0.13(-0.25%) |
Dec 23, 2019 | 49.83 | 49.97 | 49.74 | 49.78 | 39,924 | +0.01(+0.02%) |
Dec 20, 2019 | 49.66 | 49.90 | 49.58 | 49.77 | 42,914 | +0.37(+0.74%) |
Dec 19, 2019 | 49.30 | 49.49 | 49.28 | 49.40 | 48,700 | +0.19(+0.38%) |
Dec 18, 2019 | 49.41 | 49.45 | 49.16 | 49.22 | 38,146 | +0.01(+0.02%) |
Dec 17, 2019 | 49.29 | 49.31 | 49.20 | 49.21 | 35,138 | -0.36(-0.72%) |
Dec 16, 2019 | 49.53 | 49.75 | 49.46 | 49.57 | 166,044 | +0.34(+0.68%) |
Dec 13, 2019 | 49.06 | 49.27 | 49.02 | 49.23 | 160,251 | +0.24(+0.49%) |
Dec 12, 2019 | 48.96 | 49.19 | 48.86 | 48.99 | 53,591 | -0.02(-0.04%) |
Dec 11, 2019 | 48.92 | 49.11 | 48.91 | 49.01 | 24,418 | +0.08(+0.17%) |
Dec 10, 2019 | 48.99 | 49.04 | 48.82 | 48.93 | 38,241 | -0.10(-0.20%) |
Dec 09, 2019 | 49.03 | 49.17 | 49.01 | 49.03 | 80,976 | +0.03(+0.05%) |
Dec 06, 2019 | 48.94 | 49.17 | 48.94 | 49.00 | 19,496 | +0.30(+0.62%) |
Dec 05, 2019 | 48.76 | 48.77 | 48.55 | 48.70 | 32,381 | -0.08(-0.16%) |
Dec 04, 2019 | 48.63 | 48.78 | 48.63 | 48.78 | 22,668 | +0.27(+0.56%) |
Dec 03, 2019 | 48.42 | 48.50 | 48.28 | 48.50 | 23,957 | -0.24(-0.48%) |
Dec 02, 2019 | 48.64 | 48.74 | 48.45 | 48.74 | 28,958 | +0.09(+0.18%) |
Nov 29, 2019 | 48.73 | 48.80 | 48.64 | 48.65 | 20,735 | -0.06(-0.13%) |
Nov 27, 2019 | 48.69 | 48.80 | 48.56 | 48.72 | 30,314 | +0.12(+0.26%) |
Nov 26, 2019 | 48.40 | 48.61 | 48.40 | 48.59 | 36,377 | +0.22(+0.46%) |
Nov 25, 2019 | 48.38 | 48.46 | 48.29 | 48.37 | 21,511 | +0.20(+0.42%) |
Nov 22, 2019 | 48.39 | 48.48 | 48.14 | 48.17 | 700,059 | -0.12(-0.26%) |
Nov 21, 2019 | 48.43 | 48.43 | 48.23 | 48.29 | 34,753 | -0.14(-0.29%) |
Nov 20, 2019 | 48.41 | 48.53 | 48.32 | 48.43 | 100,995 | +0.00(+0.00%) |
Nov 19, 2019 | 48.64 | 48.73 | 48.42 | 48.43 | 31,148 | -0.12(-0.24%) |
Nov 18, 2019 | 48.46 | 48.73 | 48.46 | 48.55 | 24,047 | +0.20(+0.40%) |
Nov 15, 2019 | 48.32 | 48.41 | 48.19 | 48.35 | 72,688 | +0.09(+0.18%) |
Nov 14, 2019 | 48.39 | 48.43 | 48.17 | 48.26 | 24,700 | -0.08(-0.17%) |
Nov 13, 2019 | 48.16 | 48.39 | 48.16 | 48.34 | 70,262 | +0.28(+0.57%) |
Nov 12, 2019 | 48.10 | 48.11 | 47.98 | 48.07 | 52,045 | -0.07(-0.15%) |
Nov 11, 2019 | 48.04 | 48.15 | 48.02 | 48.14 | 23,985 | +0.06(+0.13%) |
Nov 08, 2019 | 48.09 | 48.19 | 47.96 | 48.08 | 63,334 | -0.04(-0.07%) |
Nov 07, 2019 | 48.36 | 48.36 | 48.10 | 48.11 | 23,153 | -0.12(-0.24%) |
Nov 06, 2019 | 48.20 | 48.35 | 48.17 | 48.23 | 31,047 | +0.27(+0.56%) |
Nov 05, 2019 | 47.95 | 48.08 | 47.88 | 47.96 | 50,397 | +0.01(+0.02%) |
Nov 04, 2019 | 48.44 | 48.44 | 47.89 | 47.95 | 26,009 | -0.34(-0.70%) |
Nov 01, 2019 | 48.51 | 48.54 | 48.23 | 48.29 | 42,711 | -0.03(-0.06%) |
Oct 31, 2019 | 48.33 | 48.50 | 48.10 | 48.32 | 79,181 | -0.04(-0.07%) |
Oct 30, 2019 | 48.20 | 48.47 | 48.12 | 48.35 | 203,766 | +0.35(+0.72%) |
Oct 29, 2019 | 47.83 | 48.13 | 47.71 | 48.01 | 104,303 | +0.04(+0.09%) |
Oct 28, 2019 | 48.00 | 48.09 | 47.85 | 47.96 | 71,252 | -0.13(-0.28%) |
Oct 25, 2019 | 48.14 | 48.18 | 47.99 | 48.09 | 30,202 | -0.24(-0.50%) |
Oct 24, 2019 | 48.31 | 48.39 | 48.18 | 48.33 | 296,129 | +0.16(+0.33%) |
Oct 23, 2019 | 48.13 | 48.24 | 48.07 | 48.17 | 40,847 | +0.18(+0.37%) |
Oct 22, 2019 | 48.25 | 48.26 | 48.00 | 48.00 | 62,624 | -0.12(-0.26%) |
Oct 21, 2019 | 48.01 | 48.16 | 47.98 | 48.12 | 21,111 | -0.02(-0.04%) |
Oct 18, 2019 | 48.09 | 48.19 | 48.06 | 48.14 | 23,665 | +0.00(+0.00%) |
Oct 17, 2019 | 48.22 | 48.29 | 48.12 | 48.14 | 24,624 | +0.09(+0.18%) |
Oct 16, 2019 | 48.01 | 48.11 | 47.92 | 48.05 | 17,459 | +0.04(+0.07%) |
Oct 15, 2019 | 48.08 | 48.08 | 47.92 | 48.01 | 13,043 | +0.07(+0.14%) |
Oct 14, 2019 | 48.13 | 48.23 | 47.93 | 47.95 | 10,814 | -0.19(-0.40%) |
Oct 11, 2019 | 48.33 | 48.41 | 48.11 | 48.14 | 39,105 | -0.03(-0.06%) |
Oct 10, 2019 | 47.92 | 48.24 | 47.86 | 48.17 | 47,712 | +0.13(+0.28%) |
Oct 09, 2019 | 48.01 | 48.17 | 47.97 | 48.03 | 14,180 | +0.32(+0.67%) |
Oct 08, 2019 | 47.99 | 48.10 | 47.70 | 47.71 | 49,367 | -0.44(-0.92%) |
Oct 07, 2019 | 48.31 | 48.43 | 48.15 | 48.16 | 51,634 | -0.20(-0.40%) |
Oct 04, 2019 | 47.85 | 48.36 | 47.85 | 48.35 | 30,878 | +0.60(+1.25%) |
Oct 03, 2019 | 47.55 | 47.87 | 47.34 | 47.76 | 26,240 | +0.29(+0.61%) |
Oct 02, 2019 | 48.04 | 48.04 | 47.31 | 47.46 | 29,072 | -0.85(-1.76%) |
Oct 01, 2019 | 48.52 | 48.59 | 48.14 | 48.32 | 124,647 | -0.33(-0.67%) |
Sep 30, 2019 | 48.42 | 48.73 | 48.42 | 48.64 | 32,303 | +0.18(+0.37%) |
Sep 27, 2019 | 48.62 | 48.62 | 48.25 | 48.47 | 29,300 | -0.08(-0.16%) |
Sep 26, 2019 | 48.49 | 48.64 | 48.43 | 48.55 | 47,891 | +0.20(+0.40%) |
Sep 25, 2019 | 48.53 | 48.53 | 48.24 | 48.35 | 26,299 | -0.05(-0.11%) |
Sep 24, 2019 | 48.38 | 48.64 | 48.31 | 48.41 | 25,652 | +0.10(+0.20%) |
Sep 23, 2019 | 48.18 | 48.36 | 48.18 | 48.31 | 15,105 | +0.15(+0.31%) |
Sep 20, 2019 | 48.29 | 48.37 | 48.09 | 48.16 | 51,163 | -0.12(-0.26%) |
Sep 19, 2019 | 48.30 | 48.36 | 48.23 | 48.28 | 32,671 | -0.02(-0.04%) |
Sep 18, 2019 | 48.25 | 48.35 | 47.98 | 48.30 | 62,275 | -0.05(-0.11%) |
Sep 17, 2019 | 48.00 | 48.36 | 48.00 | 48.35 | 60,421 | +0.51(+1.06%) |
Sep 16, 2019 | 48.17 | 48.17 | 47.81 | 47.85 | 29,326 | -0.52(-1.08%) |
Sep 13, 2019 | 48.51 | 48.60 | 48.32 | 48.37 | 10,705 | -0.50(-1.02%) |
Sep 12, 2019 | 48.75 | 48.93 | 48.61 | 48.87 | 75,784 | +0.31(+0.64%) |
Sep 11, 2019 | 48.28 | 48.56 | 48.28 | 48.56 | 21,670 | +0.21(+0.44%) |
Sep 10, 2019 | 48.34 | 48.39 | 48.21 | 48.34 | 82,578 | -0.29(-0.60%) |
Sep 09, 2019 | 48.84 | 48.85 | 48.59 | 48.64 | 66,330 | -0.34(-0.69%) |
Sep 06, 2019 | 48.79 | 49.03 | 48.75 | 48.97 | 39,893 | +0.21(+0.44%) |
Sep 05, 2019 | 49.19 | 49.19 | 48.75 | 48.76 | 78,708 | -0.28(-0.58%) |
Sep 04, 2019 | 48.75 | 49.06 | 48.64 | 49.04 | 187,424 | +0.59(+1.21%) |