Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.83 | 49.14 | 48.18 | 48.84 | 144,166 | -0.11(-0.23%) |
Oct 29, 2020 | 49.26 | 49.50 | 48.61 | 48.95 | 195,745 | -0.31(-0.64%) |
Oct 28, 2020 | 50.05 | 50.22 | 49.23 | 49.26 | 183,993 | -1.54(-3.04%) |
Oct 27, 2020 | 51.01 | 51.21 | 50.81 | 50.81 | 105,786 | -0.29(-0.56%) |
Oct 26, 2020 | 51.17 | 51.31 | 50.55 | 51.09 | 125,567 | -0.54(-1.05%) |
Oct 23, 2020 | 51.63 | 51.88 | 51.32 | 51.64 | 109,121 | +0.26(+0.50%) |
Oct 22, 2020 | 50.70 | 51.49 | 50.70 | 51.38 | 94,865 | +0.80(+1.58%) |
Oct 21, 2020 | 50.99 | 51.13 | 50.56 | 50.58 | 121,999 | -0.39(-0.77%) |
Oct 20, 2020 | 51.20 | 51.36 | 50.90 | 50.97 | 122,328 | +0.05(+0.09%) |
Oct 19, 2020 | 51.93 | 52.02 | 50.80 | 50.92 | 115,473 | -0.88(-1.69%) |
Oct 16, 2020 | 51.53 | 52.19 | 51.50 | 51.80 | 103,350 | +0.44(+0.85%) |
Oct 15, 2020 | 51.07 | 51.42 | 50.81 | 51.36 | 194,394 | -0.24(-0.46%) |
Oct 14, 2020 | 52.04 | 52.19 | 51.50 | 51.60 | 192,041 | -0.42(-0.81%) |
Oct 13, 2020 | 52.03 | 52.28 | 51.87 | 52.02 | 104,658 | -0.26(-0.49%) |
Oct 12, 2020 | 52.20 | 52.43 | 51.99 | 52.28 | 154,938 | +0.33(+0.64%) |
Oct 09, 2020 | 51.69 | 52.01 | 51.63 | 51.94 | 222,230 | +0.50(+0.96%) |
Oct 08, 2020 | 51.47 | 51.60 | 51.34 | 51.45 | 109,467 | +0.29(+0.56%) |
Oct 07, 2020 | 50.54 | 51.32 | 50.54 | 51.16 | 126,171 | +0.96(+1.92%) |
Oct 06, 2020 | 50.90 | 51.02 | 50.14 | 50.20 | 905,000 | -0.57(-1.13%) |
Oct 05, 2020 | 50.04 | 50.78 | 49.86 | 50.77 | 135,166 | +1.21(+2.44%) |
Oct 02, 2020 | 49.42 | 50.05 | 49.37 | 49.56 | 119,928 | -0.49(-0.97%) |
Oct 01, 2020 | 50.40 | 50.60 | 49.85 | 50.05 | 191,121 | -0.09(-0.17%) |
Sep 30, 2020 | 49.62 | 50.58 | 49.62 | 50.13 | 188,053 | +0.71(+1.45%) |
Sep 29, 2020 | 49.53 | 49.82 | 49.26 | 49.42 | 78,926 | -0.01(-0.02%) |
Sep 28, 2020 | 49.50 | 49.80 | 49.35 | 49.43 | 115,813 | +0.42(+0.86%) |
Sep 25, 2020 | 48.06 | 49.13 | 48.03 | 49.01 | 103,245 | +0.85(+1.76%) |
Sep 24, 2020 | 48.26 | 48.43 | 47.87 | 48.16 | 190,847 | -0.30(-0.61%) |
Sep 23, 2020 | 49.21 | 49.23 | 48.40 | 48.45 | 138,957 | -0.60(-1.22%) |
Sep 22, 2020 | 49.04 | 49.08 | 48.48 | 49.05 | 194,666 | +0.03(+0.06%) |
Sep 21, 2020 | 49.30 | 49.30 | 48.39 | 49.03 | 189,515 | -0.92(-1.85%) |
Sep 18, 2020 | 50.08 | 50.24 | 49.46 | 49.95 | 96,320 | -0.04(-0.08%) |
Sep 17, 2020 | 49.62 | 50.08 | 49.49 | 49.99 | 91,276 | -0.10(-0.21%) |
Sep 16, 2020 | 50.39 | 50.56 | 50.10 | 50.10 | 117,582 | -0.07(-0.13%) |
Sep 15, 2020 | 50.26 | 50.49 | 49.99 | 50.16 | 103,832 | +0.14(+0.28%) |
Sep 14, 2020 | 49.58 | 50.23 | 49.56 | 50.02 | 116,457 | +1.02(+2.07%) |
Sep 11, 2020 | 49.09 | 49.32 | 48.63 | 49.00 | 88,853 | +0.16(+0.33%) |
Sep 10, 2020 | 49.73 | 49.84 | 48.82 | 48.84 | 101,841 | -0.81(-1.63%) |
Sep 09, 2020 | 49.20 | 49.98 | 49.20 | 49.65 | 148,411 | +0.97(+1.99%) |
Sep 08, 2020 | 49.20 | 49.20 | 48.60 | 48.68 | 171,239 | -0.80(-1.61%) |
Sep 04, 2020 | 50.12 | 50.14 | 48.81 | 49.48 | 203,078 | -0.51(-1.03%) |
Sep 03, 2020 | 51.45 | 51.45 | 49.60 | 49.99 | 186,432 | -1.40(-2.72%) |
Sep 02, 2020 | 50.56 | 51.53 | 50.30 | 51.39 | 138,382 | +0.90(+1.79%) |
Sep 01, 2020 | 50.89 | 50.93 | 50.20 | 50.49 | 296,873 | -0.42(-0.82%) |
Aug 31, 2020 | 50.69 | 51.09 | 50.63 | 50.90 | 152,458 | +0.21(+0.41%) |
Aug 28, 2020 | 50.74 | 50.74 | 50.34 | 50.69 | 141,702 | +0.17(+0.34%) |
Aug 27, 2020 | 50.31 | 50.81 | 49.93 | 50.52 | 202,927 | +0.26(+0.51%) |
Aug 26, 2020 | 50.31 | 50.31 | 49.77 | 50.27 | 142,243 | -0.07(-0.13%) |
Aug 25, 2020 | 50.10 | 50.34 | 49.95 | 50.33 | 129,209 | +0.38(+0.76%) |
Aug 24, 2020 | 50.50 | 50.50 | 49.68 | 49.95 | 180,801 | -0.33(-0.66%) |
Aug 21, 2020 | 50.20 | 50.32 | 49.90 | 50.29 | 131,595 | +0.04(+0.08%) |
Aug 20, 2020 | 50.20 | 50.34 | 50.13 | 50.25 | 125,155 | -0.17(-0.34%) |
Aug 19, 2020 | 50.60 | 50.74 | 50.27 | 50.42 | 98,443 | -0.21(-0.41%) |
Aug 18, 2020 | 50.73 | 50.81 | 50.31 | 50.63 | 176,138 | -0.05(-0.09%) |
Aug 17, 2020 | 50.34 | 50.77 | 50.31 | 50.68 | 120,045 | +0.42(+0.83%) |
Aug 14, 2020 | 50.31 | 50.45 | 50.04 | 50.26 | 175,391 | -0.15(-0.30%) |
Aug 13, 2020 | 50.28 | 50.44 | 50.10 | 50.41 | 108,392 | +0.05(+0.09%) |
Aug 12, 2020 | 49.83 | 50.51 | 49.69 | 50.36 | 249,199 | +0.72(+1.45%) |
Aug 11, 2020 | 50.30 | 50.30 | 49.51 | 49.64 | 151,095 | -0.45(-0.89%) |
Aug 10, 2020 | 50.32 | 50.33 | 49.94 | 50.09 | 165,073 | -0.20(-0.40%) |
Aug 07, 2020 | 50.19 | 50.40 | 49.97 | 50.29 | 120,647 | +0.09(+0.17%) |
Aug 06, 2020 | 50.48 | 50.58 | 49.86 | 50.20 | 162,497 | -0.28(-0.56%) |
Aug 05, 2020 | 50.53 | 50.53 | 50.28 | 50.49 | 110,560 | +0.28(+0.55%) |
Aug 04, 2020 | 50.33 | 50.36 | 49.87 | 50.21 | 237,341 | -0.19(-0.38%) |
Aug 03, 2020 | 50.12 | 50.47 | 49.95 | 50.40 | 159,750 | +0.69(+1.39%) |
Jul 31, 2020 | 50.18 | 50.18 | 49.12 | 49.71 | 160,441 | -0.41(-0.81%) |
Jul 30, 2020 | 49.91 | 50.19 | 49.55 | 50.12 | 106,561 | -0.18(-0.36%) |
Jul 29, 2020 | 50.01 | 50.45 | 49.91 | 50.30 | 116,745 | +0.47(+0.93%) |
Jul 28, 2020 | 50.00 | 50.15 | 49.76 | 49.83 | 262,610 | -0.14(-0.28%) |
Jul 27, 2020 | 49.63 | 50.04 | 49.42 | 49.97 | 189,257 | +0.45(+0.90%) |
Jul 24, 2020 | 50.08 | 50.08 | 49.20 | 49.53 | 156,967 | -0.60(-1.19%) |
Jul 23, 2020 | 50.56 | 50.83 | 49.98 | 50.12 | 331,445 | -0.25(-0.49%) |
Jul 22, 2020 | 50.20 | 50.48 | 49.97 | 50.37 | 106,112 | +0.34(+0.68%) |
Jul 21, 2020 | 50.35 | 50.46 | 49.94 | 50.03 | 174,249 | -0.16(-0.32%) |
Jul 20, 2020 | 50.31 | 50.43 | 49.96 | 50.19 | 175,112 | +0.09(+0.19%) |
Jul 17, 2020 | 49.63 | 50.27 | 49.54 | 50.10 | 122,331 | +0.72(+1.46%) |
Jul 16, 2020 | 49.41 | 49.45 | 49.03 | 49.37 | 141,880 | -0.20(-0.40%) |
Jul 15, 2020 | 49.23 | 49.63 | 49.07 | 49.57 | 235,469 | +0.81(+1.66%) |
Jul 14, 2020 | 47.70 | 48.81 | 47.61 | 48.77 | 358,539 | +1.02(+2.13%) |
Jul 13, 2020 | 48.06 | 48.91 | 47.68 | 47.75 | 189,681 | -0.02(-0.04%) |
Jul 10, 2020 | 47.87 | 47.87 | 47.44 | 47.77 | 139,175 | -0.09(-0.20%) |
Jul 09, 2020 | 48.23 | 48.35 | 47.32 | 47.86 | 169,300 | -0.40(-0.83%) |
Jul 08, 2020 | 48.28 | 48.44 | 47.86 | 48.26 | 138,892 | +0.17(+0.36%) |
Jul 07, 2020 | 48.21 | 48.74 | 48.04 | 48.09 | 122,114 | -0.32(-0.67%) |
Jul 06, 2020 | 48.48 | 48.75 | 48.24 | 48.42 | 214,068 | +0.42(+0.87%) |
Jul 02, 2020 | 48.10 | 48.27 | 47.88 | 48.00 | 177,812 | +0.32(+0.68%) |
Jul 01, 2020 | 47.49 | 47.84 | 47.23 | 47.67 | 353,811 | +0.40(+0.84%) |
Jun 30, 2020 | 46.39 | 47.47 | 46.37 | 47.28 | 337,233 | +0.85(+1.82%) |
Jun 29, 2020 | 46.39 | 46.56 | 46.00 | 46.43 | 213,372 | +0.29(+0.64%) |
Jun 26, 2020 | 46.69 | 46.72 | 45.95 | 46.14 | 165,600 | -0.63(-1.34%) |
Jun 25, 2020 | 46.15 | 46.77 | 45.86 | 46.76 | 151,225 | +0.50(+1.09%) |
Jun 24, 2020 | 47.16 | 47.28 | 45.87 | 46.26 | 239,637 | -1.20(-2.52%) |
Jun 23, 2020 | 47.55 | 47.90 | 47.43 | 47.46 | 171,132 | +0.18(+0.38%) |
Jun 22, 2020 | 47.21 | 47.32 | 46.74 | 47.28 | 143,076 | +0.01(+0.02%) |
Jun 19, 2020 | 47.26 | 47.49 | 46.82 | 47.27 | 130,227 | +0.45(+0.96%) |
Jun 18, 2020 | 46.64 | 46.90 | 46.49 | 46.82 | 88,585 | -0.06(-0.12%) |
Jun 17, 2020 | 47.13 | 47.23 | 46.76 | 46.87 | 114,354 | -0.08(-0.16%) |
Jun 16, 2020 | 46.92 | 47.18 | 46.15 | 46.95 | 159,497 | +1.10(+2.39%) |
Jun 15, 2020 | 44.90 | 46.03 | 44.63 | 45.85 | 160,419 | +0.30(+0.67%) |
Jun 12, 2020 | 46.21 | 46.34 | 44.69 | 45.55 | 206,327 | +0.30(+0.67%) |
Jun 11, 2020 | 47.28 | 47.33 | 45.09 | 45.25 | 405,195 | -2.64(-5.51%) |
Jun 10, 2020 | 48.12 | 48.22 | 47.68 | 47.89 | 179,512 | -0.06(-0.12%) |
Jun 09, 2020 | 48.39 | 48.51 | 47.86 | 47.94 | 562,491 | -0.51(-1.05%) |
Jun 08, 2020 | 48.02 | 48.45 | 47.91 | 48.45 | 274,511 | +0.46(+0.97%) |
Jun 05, 2020 | 47.69 | 48.36 | 47.53 | 47.99 | 202,735 | +0.72(+1.52%) |
Jun 04, 2020 | 47.55 | 47.77 | 47.01 | 47.27 | 192,565 | -0.49(-1.03%) |
Jun 03, 2020 | 48.11 | 48.11 | 47.66 | 47.76 | 328,113 | -0.19(-0.39%) |
Jun 02, 2020 | 47.72 | 47.95 | 47.34 | 47.95 | 347,331 | +0.29(+0.62%) |
Jun 01, 2020 | 47.75 | 47.85 | 47.36 | 47.66 | 370,493 | -0.40(-0.83%) |
May 29, 2020 | 47.63 | 48.09 | 46.97 | 48.06 | 646,555 | +0.55(+1.16%) |
May 28, 2020 | 47.29 | 48.01 | 47.29 | 47.51 | 283,117 | +0.55(+1.17%) |
May 27, 2020 | 46.65 | 46.96 | 45.74 | 46.96 | 317,659 | +0.39(+0.83%) |
May 26, 2020 | 47.57 | 47.57 | 46.50 | 46.57 | 674,089 | -0.09(-0.18%) |
May 22, 2020 | 46.51 | 46.71 | 46.27 | 46.66 | 169,667 | +0.11(+0.24%) |
May 21, 2020 | 46.77 | 46.77 | 46.27 | 46.54 | 211,849 | -0.29(-0.63%) |
May 20, 2020 | 47.21 | 47.25 | 46.74 | 46.84 | 196,100 | +0.16(+0.34%) |
May 19, 2020 | 47.15 | 47.33 | 46.67 | 46.67 | 295,519 | -0.58(-1.22%) |
May 18, 2020 | 47.74 | 47.94 | 47.21 | 47.25 | 348,024 | +0.53(+1.13%) |
May 15, 2020 | 46.19 | 46.76 | 46.01 | 46.72 | 144,841 | +0.49(+1.06%) |
May 14, 2020 | 45.35 | 46.24 | 45.33 | 46.23 | 277,088 | +0.39(+0.85%) |
May 13, 2020 | 46.40 | 46.71 | 45.44 | 45.84 | 296,449 | -0.62(-1.32%) |
May 12, 2020 | 47.44 | 47.50 | 46.46 | 46.46 | 278,515 | -0.76(-1.60%) |
May 11, 2020 | 46.08 | 47.30 | 46.08 | 47.21 | 302,117 | +0.95(+2.05%) |
May 08, 2020 | 46.55 | 46.55 | 46.13 | 46.27 | 238,126 | +0.27(+0.60%) |
May 07, 2020 | 46.42 | 46.42 | 45.93 | 45.99 | 484,374 | +0.06(+0.13%) |
May 06, 2020 | 46.62 | 46.62 | 45.91 | 45.93 | 669,632 | -0.35(-0.77%) |
May 05, 2020 | 45.96 | 46.65 | 45.64 | 46.29 | 1,664,812 | +1.03(+2.28%) |
May 04, 2020 | 45.02 | 45.33 | 44.79 | 45.25 | 192,226 | +0.16(+0.36%) |
May 01, 2020 | 45.46 | 45.53 | 44.74 | 45.09 | 245,522 | -1.00(-2.18%) |
Apr 30, 2020 | 46.33 | 46.49 | 45.90 | 46.10 | 268,154 | -0.34(-0.73%) |
Apr 29, 2020 | 46.65 | 46.72 | 46.09 | 46.44 | 284,630 | +0.44(+0.97%) |
Apr 28, 2020 | 47.40 | 47.40 | 45.93 | 45.99 | 349,757 | -1.02(-2.17%) |
Apr 27, 2020 | 46.77 | 47.17 | 46.62 | 47.02 | 431,887 | +0.67(+1.45%) |
Apr 24, 2020 | 46.04 | 46.40 | 45.64 | 46.34 | 318,101 | +0.71(+1.56%) |
Apr 23, 2020 | 45.80 | 46.34 | 45.55 | 45.63 | 367,337 | +0.29(+0.65%) |
Apr 22, 2020 | 45.46 | 45.54 | 45.00 | 45.34 | 217,227 | +0.72(+1.61%) |
Apr 21, 2020 | 45.49 | 45.51 | 44.54 | 44.62 | 259,503 | -1.45(-3.14%) |
Apr 20, 2020 | 46.21 | 46.71 | 45.77 | 46.07 | 377,515 | -0.21(-0.45%) |
Apr 17, 2020 | 46.81 | 46.81 | 45.58 | 46.28 | 553,269 | +1.05(+2.32%) |
Apr 16, 2020 | 44.50 | 45.29 | 44.45 | 45.23 | 239,339 | +0.92(+2.07%) |
Apr 15, 2020 | 43.98 | 44.49 | 43.68 | 44.31 | 413,790 | -0.26(-0.57%) |
Apr 14, 2020 | 44.10 | 44.69 | 43.85 | 44.56 | 898,334 | +1.46(+3.38%) |
Apr 13, 2020 | 43.62 | 43.62 | 42.47 | 43.11 | 357,833 | -0.41(-0.94%) |
Apr 09, 2020 | 43.54 | 43.69 | 43.10 | 43.51 | 285,456 | +0.35(+0.81%) |
Apr 08, 2020 | 41.89 | 43.64 | 41.36 | 43.16 | 251,377 | +1.79(+4.32%) |
Apr 07, 2020 | 42.95 | 43.01 | 41.37 | 41.37 | 375,383 | -0.40(-0.95%) |
Apr 06, 2020 | 41.08 | 42.03 | 40.80 | 41.77 | 858,026 | +2.11(+5.32%) |
Apr 03, 2020 | 39.96 | 40.38 | 39.23 | 39.66 | 246,578 | -0.42(-1.04%) |
Apr 02, 2020 | 38.71 | 40.16 | 38.52 | 40.08 | 255,690 | +1.07(+2.74%) |
Apr 01, 2020 | 39.47 | 39.67 | 38.66 | 39.01 | 347,033 | -1.68(-4.12%) |
Mar 31, 2020 | 40.96 | 41.12 | 40.32 | 40.68 | 714,568 | -0.14(-0.35%) |
Mar 30, 2020 | 39.66 | 40.92 | 39.66 | 40.82 | 707,438 | +1.79(+4.60%) |
Mar 27, 2020 | 39.14 | 40.05 | 38.68 | 39.03 | 319,791 | -0.94(-2.36%) |
Mar 26, 2020 | 37.88 | 40.12 | 37.86 | 39.97 | 573,683 | +2.50(+6.67%) |
Mar 25, 2020 | 37.21 | 38.69 | 36.26 | 37.47 | 448,730 | +0.49(+1.33%) |
Mar 24, 2020 | 35.87 | 37.06 | 35.67 | 36.98 | 393,500 | +2.74(+7.99%) |
Mar 23, 2020 | 35.64 | 35.71 | 33.83 | 34.25 | 548,696 | -1.65(-4.59%) |
Mar 20, 2020 | 37.74 | 38.21 | 35.80 | 35.89 | 338,702 | -1.42(-3.80%) |
Mar 19, 2020 | 37.64 | 38.09 | 36.72 | 37.31 | 466,238 | -0.61(-1.61%) |
Mar 18, 2020 | 37.39 | 38.48 | 35.96 | 37.92 | 363,980 | -1.23(-3.15%) |
Mar 17, 2020 | 37.73 | 39.42 | 37.10 | 39.15 | 748,918 | +2.18(+5.90%) |
Mar 16, 2020 | 37.71 | 39.42 | 36.83 | 36.97 | 750,512 | -3.85(-9.42%) |
Mar 13, 2020 | 40.38 | 41.22 | 38.16 | 40.82 | 667,946 | +2.30(+5.98%) |
Mar 12, 2020 | 39.09 | 40.79 | 38.51 | 38.51 | 859,377 | -3.27(-7.83%) |
Mar 11, 2020 | 42.59 | 42.79 | 41.23 | 41.79 | 250,880 | -1.79(-4.10%) |
Mar 10, 2020 | 43.31 | 43.61 | 41.59 | 43.57 | 256,960 | +1.50(+3.58%) |
Mar 09, 2020 | 42.11 | 43.18 | 41.83 | 42.07 | 961,527 | -2.45(-5.51%) |
Mar 06, 2020 | 43.79 | 44.69 | 43.49 | 44.52 | 318,449 | -0.39(-0.86%) |
Mar 05, 2020 | 44.96 | 45.63 | 44.44 | 44.91 | 230,977 | -1.07(-2.33%) |
Mar 04, 2020 | 44.99 | 46.02 | 44.67 | 45.98 | 275,060 | +2.45(+5.62%) |
Mar 03, 2020 | 44.81 | 45.48 | 43.02 | 43.54 | 1,126,535 | -1.14(-2.55%) |
Mar 02, 2020 | 42.95 | 44.68 | 42.61 | 44.67 | 718,278 | +1.89(+4.42%) |
Feb 28, 2020 | 42.05 | 42.78 | 41.57 | 42.78 | 702,290 | -0.48(-1.11%) |
Feb 27, 2020 | 44.10 | 44.90 | 43.26 | 43.26 | 494,372 | -1.48(-3.30%) |
Feb 26, 2020 | 44.99 | 45.55 | 44.63 | 44.74 | 316,901 | -0.08(-0.17%) |
Feb 25, 2020 | 46.38 | 46.53 | 44.66 | 44.81 | 420,359 | -1.38(-2.99%) |
Feb 24, 2020 | 46.55 | 46.78 | 45.97 | 46.20 | 329,330 | -1.53(-3.21%) |
Feb 21, 2020 | 47.63 | 47.81 | 47.44 | 47.73 | 83,147 | -0.05(-0.10%) |
Feb 20, 2020 | 47.99 | 48.00 | 47.35 | 47.78 | 106,360 | -0.29(-0.61%) |
Feb 19, 2020 | 47.97 | 48.15 | 47.96 | 48.07 | 104,693 | +0.24(+0.51%) |
Feb 18, 2020 | 47.97 | 48.01 | 47.65 | 47.82 | 152,359 | -0.14(-0.29%) |
Feb 14, 2020 | 47.95 | 47.97 | 47.71 | 47.97 | 209,039 | +0.12(+0.26%) |
Feb 13, 2020 | 47.89 | 48.06 | 47.76 | 47.84 | 107,843 | -0.20(-0.41%) |
Feb 12, 2020 | 48.18 | 48.21 | 47.86 | 48.04 | 102,440 | +0.07(+0.14%) |
Feb 11, 2020 | 47.81 | 48.00 | 47.75 | 47.97 | 94,968 | +0.30(+0.63%) |
Feb 10, 2020 | 47.27 | 47.67 | 47.24 | 47.67 | 135,270 | +0.30(+0.64%) |
Feb 07, 2020 | 47.72 | 47.72 | 47.30 | 47.37 | 135,035 | -0.39(-0.83%) |
Feb 06, 2020 | 47.83 | 47.88 | 47.56 | 47.77 | 207,255 | +0.06(+0.12%) |
Feb 05, 2020 | 47.09 | 47.83 | 47.09 | 47.71 | 269,946 | +0.90(+1.93%) |
Feb 04, 2020 | 46.54 | 47.02 | 46.54 | 46.81 | 189,399 | +0.80(+1.74%) |
Feb 03, 2020 | 45.89 | 46.30 | 45.89 | 46.01 | 132,065 | +0.45(+0.99%) |
Jan 31, 2020 | 46.40 | 46.40 | 45.44 | 45.56 | 273,579 | -0.89(-1.92%) |
Jan 30, 2020 | 46.51 | 46.51 | 46.06 | 46.45 | 131,931 | -0.33(-0.70%) |
Jan 29, 2020 | 46.99 | 47.15 | 46.78 | 46.78 | 140,373 | -0.10(-0.22%) |
Jan 28, 2020 | 46.82 | 47.08 | 46.67 | 46.88 | 161,561 | +0.25(+0.54%) |
Jan 27, 2020 | 46.44 | 46.81 | 46.19 | 46.63 | 206,478 | -0.33(-0.70%) |
Jan 24, 2020 | 47.83 | 47.87 | 46.87 | 46.96 | 200,851 | -0.80(-1.67%) |
Jan 23, 2020 | 47.97 | 47.97 | 47.52 | 47.76 | 180,675 | -0.30(-0.63%) |
Jan 22, 2020 | 48.10 | 48.23 | 48.02 | 48.06 | 126,028 | +0.09(+0.20%) |
Jan 21, 2020 | 47.86 | 48.10 | 47.86 | 47.97 | 222,731 | -0.04(-0.08%) |
Jan 17, 2020 | 48.57 | 48.57 | 47.93 | 48.00 | 427,434 | -0.06(-0.12%) |
Jan 16, 2020 | 47.96 | 48.06 | 47.81 | 48.06 | 123,982 | +0.30(+0.63%) |
Jan 15, 2020 | 47.43 | 47.87 | 47.43 | 47.76 | 119,619 | +0.41(+0.87%) |
Jan 14, 2020 | 46.87 | 47.39 | 46.79 | 47.34 | 272,255 | +0.36(+0.76%) |
Jan 13, 2020 | 47.36 | 47.36 | 46.84 | 46.99 | 179,015 | -0.24(-0.52%) |
Jan 10, 2020 | 47.35 | 47.47 | 47.14 | 47.23 | 208,188 | +0.03(+0.06%) |
Jan 09, 2020 | 47.14 | 47.34 | 47.03 | 47.20 | 127,736 | +0.23(+0.48%) |
Jan 08, 2020 | 46.67 | 47.17 | 46.66 | 46.98 | 187,313 | +0.32(+0.69%) |
Jan 07, 2020 | 46.68 | 46.72 | 46.38 | 46.66 | 382,495 | -0.10(-0.22%) |
Jan 06, 2020 | 46.23 | 46.76 | 46.11 | 46.76 | 697,584 | +0.30(+0.65%) |
Jan 03, 2020 | 46.32 | 46.68 | 46.02 | 46.46 | 216,588 | -0.36(-0.76%) |
Jan 02, 2020 | 46.96 | 46.97 | 46.48 | 46.82 | 159,898 | +0.04(+0.08%) |
Dec 31, 2019 | 46.56 | 46.78 | 46.50 | 46.78 | 107,603 | +0.19(+0.40%) |
Dec 30, 2019 | 46.98 | 47.05 | 46.59 | 46.59 | 347,919 | -0.38(-0.80%) |
Dec 27, 2019 | 47.05 | 47.08 | 46.84 | 46.97 | 149,070 | +0.00(+0.00%) |
Dec 26, 2019 | 47.12 | 47.13 | 46.86 | 46.97 | 106,389 | -0.08(-0.16%) |
Dec 24, 2019 | 47.05 | 47.09 | 46.93 | 47.04 | 65,178 | +0.00(+0.00%) |
Dec 23, 2019 | 47.02 | 47.13 | 46.86 | 47.04 | 120,969 | +0.16(+0.34%) |
Dec 20, 2019 | 46.70 | 46.92 | 46.70 | 46.88 | 310,049 | +0.38(+0.81%) |
Dec 19, 2019 | 46.48 | 46.55 | 46.37 | 46.50 | 116,279 | +0.16(+0.34%) |
Dec 18, 2019 | 46.38 | 46.42 | 46.22 | 46.34 | 65,601 | +0.04(+0.08%) |
Dec 17, 2019 | 46.47 | 46.47 | 46.19 | 46.31 | 136,291 | +0.00(+0.00%) |
Dec 16, 2019 | 46.07 | 46.49 | 46.03 | 46.31 | 163,443 | +0.54(+1.17%) |
Dec 13, 2019 | 45.83 | 46.11 | 45.64 | 45.77 | 119,736 | -0.07(-0.14%) |
Dec 12, 2019 | 45.46 | 45.98 | 45.43 | 45.84 | 120,355 | +0.40(+0.89%) |
Dec 11, 2019 | 45.47 | 45.56 | 45.35 | 45.43 | 306,399 | +0.00(+0.00%) |
Dec 10, 2019 | 45.33 | 45.46 | 45.17 | 45.43 | 87,349 | +0.08(+0.19%) |
Dec 09, 2019 | 45.72 | 45.72 | 45.35 | 45.35 | 111,003 | -0.29(-0.64%) |
Dec 06, 2019 | 45.58 | 45.81 | 45.56 | 45.64 | 136,141 | +0.28(+0.62%) |
Dec 05, 2019 | 45.45 | 45.45 | 45.01 | 45.36 | 178,187 | -0.04(-0.08%) |
Dec 04, 2019 | 45.17 | 45.48 | 45.08 | 45.40 | 118,922 | +0.39(+0.88%) |
Dec 03, 2019 | 44.72 | 45.04 | 44.60 | 45.00 | 107,036 | -0.07(-0.15%) |
Dec 02, 2019 | 45.46 | 45.46 | 44.90 | 45.07 | 306,179 | -0.22(-0.48%) |
Nov 29, 2019 | 45.39 | 45.43 | 45.24 | 45.28 | 51,132 | -0.17(-0.37%) |
Nov 27, 2019 | 45.26 | 45.51 | 45.24 | 45.45 | 143,598 | +0.25(+0.56%) |
Nov 26, 2019 | 45.24 | 45.30 | 45.06 | 45.20 | 145,964 | -0.03(-0.06%) |
Nov 25, 2019 | 44.79 | 45.23 | 44.79 | 45.23 | 132,154 | +0.65(+1.45%) |
Nov 22, 2019 | 44.51 | 44.65 | 44.41 | 44.58 | 110,149 | +0.15(+0.34%) |
Nov 21, 2019 | 44.40 | 44.47 | 44.07 | 44.43 | 194,963 | +0.07(+0.15%) |
Nov 20, 2019 | 44.29 | 44.50 | 44.04 | 44.36 | 124,047 | +0.02(+0.04%) |
Nov 19, 2019 | 44.16 | 44.41 | 44.11 | 44.35 | 118,919 | +0.40(+0.92%) |
Nov 18, 2019 | 44.08 | 44.28 | 43.91 | 43.94 | 148,374 | -0.14(-0.32%) |
Nov 15, 2019 | 43.37 | 44.15 | 43.34 | 44.08 | 230,737 | +0.87(+2.02%) |
Nov 14, 2019 | 43.21 | 43.21 | 42.98 | 43.21 | 70,899 | -0.01(-0.02%) |
Nov 13, 2019 | 43.04 | 43.32 | 42.94 | 43.22 | 228,256 | +0.04(+0.09%) |
Nov 12, 2019 | 42.98 | 43.33 | 42.98 | 43.18 | 212,258 | +0.23(+0.55%) |
Nov 11, 2019 | 42.94 | 43.01 | 42.81 | 42.95 | 96,567 | -0.14(-0.33%) |
Nov 08, 2019 | 42.73 | 43.11 | 42.61 | 43.09 | 74,888 | +0.38(+0.90%) |
Nov 07, 2019 | 42.76 | 42.86 | 42.61 | 42.70 | 153,804 | +0.14(+0.33%) |
Nov 06, 2019 | 42.50 | 42.68 | 42.43 | 42.56 | 82,961 | +0.13(+0.31%) |
Nov 05, 2019 | 42.84 | 42.84 | 42.43 | 42.43 | 121,814 | -0.37(-0.86%) |
Nov 04, 2019 | 43.11 | 43.13 | 42.78 | 42.80 | 242,388 | -0.13(-0.31%) |