Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.07 | 43.28 | 42.62 | 43.16 | 231,385 | -0.16(-0.37%) |
Oct 29, 2020 | 42.91 | 43.72 | 42.64 | 43.32 | 526,160 | +0.34(+0.78%) |
Oct 28, 2020 | 43.56 | 43.76 | 42.95 | 42.98 | 175,100 | -1.33(-3.00%) |
Oct 27, 2020 | 44.76 | 44.76 | 44.31 | 44.31 | 241,912 | -0.46(-1.02%) |
Oct 26, 2020 | 45.08 | 45.08 | 44.34 | 44.77 | 210,301 | -0.76(-1.68%) |
Oct 23, 2020 | 45.64 | 45.67 | 45.33 | 45.53 | 153,471 | +0.03(+0.06%) |
Oct 22, 2020 | 45.17 | 45.59 | 45.04 | 45.50 | 680,152 | +0.39(+0.86%) |
Oct 21, 2020 | 45.23 | 45.44 | 45.11 | 45.11 | 316,013 | -0.22(-0.47%) |
Oct 20, 2020 | 45.45 | 45.77 | 45.28 | 45.33 | 416,937 | +0.08(+0.18%) |
Oct 19, 2020 | 46.08 | 46.13 | 45.18 | 45.25 | 82,376 | -0.71(-1.54%) |
Oct 16, 2020 | 46.02 | 46.25 | 45.95 | 45.95 | 125,746 | +0.05(+0.10%) |
Oct 15, 2020 | 45.42 | 45.96 | 45.31 | 45.91 | 145,677 | +0.02(+0.04%) |
Oct 14, 2020 | 46.11 | 46.28 | 45.82 | 45.89 | 136,960 | -0.21(-0.46%) |
Oct 13, 2020 | 46.42 | 46.42 | 45.97 | 46.10 | 291,049 | -0.37(-0.80%) |
Oct 12, 2020 | 46.20 | 46.58 | 46.14 | 46.47 | 122,766 | +0.50(+1.09%) |
Oct 09, 2020 | 45.98 | 46.17 | 45.83 | 45.97 | 140,809 | +0.17(+0.38%) |
Oct 08, 2020 | 45.59 | 45.81 | 45.49 | 45.80 | 86,140 | +0.46(+1.02%) |
Oct 07, 2020 | 44.98 | 45.43 | 44.98 | 45.33 | 82,189 | +0.72(+1.61%) |
Oct 06, 2020 | 45.22 | 45.52 | 44.60 | 44.62 | 140,663 | -0.50(-1.11%) |
Oct 05, 2020 | 44.67 | 45.12 | 44.67 | 45.11 | 251,852 | +0.71(+1.59%) |
Oct 02, 2020 | 43.82 | 44.63 | 43.82 | 44.41 | 503,202 | -0.09(-0.20%) |
Oct 01, 2020 | 44.68 | 44.76 | 44.27 | 44.50 | 204,490 | +0.05(+0.10%) |
Sep 30, 2020 | 44.24 | 44.82 | 44.21 | 44.45 | 270,581 | +0.37(+0.83%) |
Sep 29, 2020 | 44.41 | 44.41 | 43.94 | 44.08 | 163,031 | -0.33(-0.73%) |
Sep 28, 2020 | 44.24 | 44.57 | 44.20 | 44.41 | 160,142 | +0.68(+1.56%) |
Sep 25, 2020 | 43.04 | 43.82 | 42.98 | 43.73 | 154,344 | +0.55(+1.27%) |
Sep 24, 2020 | 42.95 | 43.60 | 42.72 | 43.18 | 472,471 | +0.14(+0.33%) |
Sep 23, 2020 | 44.06 | 44.15 | 43.03 | 43.04 | 217,259 | -0.94(-2.15%) |
Sep 22, 2020 | 43.91 | 44.11 | 43.64 | 43.98 | 137,792 | +0.23(+0.52%) |
Sep 21, 2020 | 43.84 | 43.87 | 43.23 | 43.75 | 155,567 | -0.69(-1.56%) |
Sep 18, 2020 | 44.97 | 44.97 | 44.20 | 44.45 | 119,440 | -0.43(-0.95%) |
Sep 17, 2020 | 44.56 | 45.10 | 44.46 | 44.87 | 156,457 | -0.31(-0.68%) |
Sep 16, 2020 | 45.33 | 45.65 | 45.16 | 45.18 | 140,672 | +0.06(+0.13%) |
Sep 15, 2020 | 45.33 | 45.42 | 45.01 | 45.12 | 182,106 | +0.07(+0.16%) |
Sep 14, 2020 | 44.82 | 45.21 | 44.77 | 45.05 | 144,550 | +0.58(+1.30%) |
Sep 11, 2020 | 44.48 | 44.65 | 44.15 | 44.47 | 261,411 | +0.21(+0.49%) |
Sep 10, 2020 | 45.14 | 45.14 | 44.15 | 44.26 | 435,077 | -0.72(-1.61%) |
Sep 09, 2020 | 44.73 | 45.35 | 44.73 | 44.98 | 185,123 | +0.70(+1.59%) |
Sep 08, 2020 | 44.86 | 45.01 | 44.23 | 44.27 | 299,648 | -1.09(-2.41%) |
Sep 04, 2020 | 45.70 | 45.83 | 44.76 | 45.37 | 203,879 | -0.11(-0.23%) |
Sep 03, 2020 | 46.59 | 46.81 | 45.15 | 45.47 | 174,489 | -1.19(-2.55%) |
Sep 02, 2020 | 46.12 | 46.78 | 46.03 | 46.66 | 162,230 | +0.69(+1.50%) |
Sep 01, 2020 | 45.88 | 45.97 | 45.68 | 45.97 | 85,421 | +0.11(+0.24%) |
Aug 31, 2020 | 46.07 | 46.07 | 45.84 | 45.86 | 171,081 | -0.22(-0.48%) |
Aug 28, 2020 | 46.00 | 46.11 | 45.76 | 46.08 | 129,940 | +0.30(+0.66%) |
Aug 27, 2020 | 45.68 | 45.96 | 45.63 | 45.78 | 477,876 | +0.21(+0.46%) |
Aug 26, 2020 | 45.55 | 45.61 | 45.34 | 45.57 | 190,559 | +0.01(+0.03%) |
Aug 25, 2020 | 45.72 | 45.72 | 45.39 | 45.55 | 96,429 | -0.07(-0.15%) |
Aug 24, 2020 | 45.32 | 45.62 | 45.22 | 45.62 | 142,149 | +0.54(+1.20%) |
Aug 21, 2020 | 44.95 | 45.10 | 44.86 | 45.08 | 128,698 | +0.14(+0.30%) |
Aug 20, 2020 | 44.79 | 44.99 | 44.76 | 44.94 | 286,859 | -0.07(-0.16%) |
Aug 19, 2020 | 45.25 | 45.32 | 44.93 | 45.01 | 868,254 | -0.18(-0.39%) |
Aug 18, 2020 | 45.33 | 45.34 | 45.04 | 45.19 | 452,014 | -0.09(-0.19%) |
Aug 17, 2020 | 45.36 | 45.36 | 45.22 | 45.28 | 88,078 | +0.02(+0.04%) |
Aug 14, 2020 | 45.04 | 45.34 | 45.02 | 45.26 | 211,355 | +0.07(+0.16%) |
Aug 13, 2020 | 45.28 | 45.32 | 45.04 | 45.19 | 392,107 | -0.26(-0.56%) |
Aug 12, 2020 | 45.25 | 45.54 | 45.25 | 45.44 | 120,213 | +0.51(+1.13%) |
Aug 11, 2020 | 45.45 | 45.60 | 44.84 | 44.94 | 120,389 | -0.21(-0.45%) |
Aug 10, 2020 | 44.93 | 45.15 | 44.91 | 45.14 | 98,442 | +0.31(+0.70%) |
Aug 07, 2020 | 44.47 | 44.83 | 44.42 | 44.83 | 109,185 | +0.27(+0.60%) |
Aug 06, 2020 | 44.40 | 44.56 | 44.32 | 44.56 | 135,951 | +0.11(+0.25%) |
Aug 05, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 83,007 | +0.10(+0.24%) |
Aug 04, 2020 | 44.03 | 44.34 | 44.02 | 44.34 | 141,517 | +0.26(+0.60%) |
Aug 03, 2020 | 44.08 | 44.19 | 43.94 | 44.08 | 147,479 | +0.20(+0.46%) |
Jul 31, 2020 | 43.77 | 43.88 | 43.20 | 43.88 | 85,287 | +0.14(+0.31%) |
Jul 30, 2020 | 43.70 | 43.79 | 43.30 | 43.74 | 169,461 | -0.31(-0.71%) |
Jul 29, 2020 | 43.74 | 44.13 | 43.65 | 44.06 | 91,801 | +0.42(+0.97%) |
Jul 28, 2020 | 43.67 | 43.90 | 43.59 | 43.63 | 163,091 | -0.11(-0.26%) |
Jul 27, 2020 | 43.57 | 43.74 | 43.41 | 43.74 | 138,880 | +0.21(+0.49%) |
Jul 24, 2020 | 43.70 | 43.79 | 43.39 | 43.53 | 178,409 | -0.33(-0.76%) |
Jul 23, 2020 | 44.15 | 44.18 | 43.72 | 43.86 | 291,429 | -0.33(-0.74%) |
Jul 22, 2020 | 43.89 | 44.19 | 43.83 | 44.19 | 201,741 | +0.25(+0.57%) |
Jul 21, 2020 | 43.89 | 44.15 | 43.80 | 43.94 | 217,974 | +0.39(+0.89%) |
Jul 20, 2020 | 43.61 | 43.65 | 43.37 | 43.55 | 197,476 | -0.11(-0.25%) |
Jul 17, 2020 | 43.72 | 43.77 | 43.52 | 43.66 | 210,488 | +0.10(+0.23%) |
Jul 16, 2020 | 43.42 | 43.63 | 43.30 | 43.56 | 489,144 | -0.03(-0.06%) |
Jul 15, 2020 | 43.77 | 43.77 | 43.36 | 43.59 | 478,140 | +0.39(+0.91%) |
Jul 14, 2020 | 42.47 | 43.25 | 42.41 | 43.20 | 527,930 | +0.57(+1.35%) |
Jul 13, 2020 | 42.96 | 43.29 | 42.55 | 42.62 | 414,897 | -0.07(-0.17%) |
Jul 10, 2020 | 42.04 | 42.71 | 42.04 | 42.70 | 215,542 | +0.62(+1.48%) |
Jul 09, 2020 | 42.60 | 42.62 | 41.73 | 42.07 | 333,844 | -0.53(-1.24%) |
Jul 08, 2020 | 42.54 | 42.72 | 42.27 | 42.60 | 241,754 | +0.16(+0.39%) |
Jul 07, 2020 | 42.62 | 42.76 | 42.40 | 42.44 | 164,387 | -0.47(-1.10%) |
Jul 06, 2020 | 43.01 | 43.09 | 42.75 | 42.91 | 208,992 | +0.40(+0.94%) |
Jul 02, 2020 | 42.84 | 42.99 | 42.40 | 42.51 | 195,328 | +0.25(+0.58%) |
Jul 01, 2020 | 42.39 | 42.59 | 42.21 | 42.26 | 445,093 | -0.01(-0.02%) |
Jun 30, 2020 | 41.69 | 42.49 | 41.69 | 42.27 | 213,938 | +0.56(+1.35%) |
Jun 29, 2020 | 41.36 | 41.71 | 41.19 | 41.71 | 279,233 | +0.61(+1.48%) |
Jun 26, 2020 | 41.85 | 41.85 | 41.00 | 41.10 | 425,151 | -0.92(-2.20%) |
Jun 25, 2020 | 41.47 | 42.08 | 41.26 | 42.02 | 441,432 | +0.41(+0.98%) |
Jun 24, 2020 | 42.33 | 42.33 | 41.32 | 41.61 | 332,558 | -1.05(-2.46%) |
Jun 23, 2020 | 43.04 | 43.06 | 42.64 | 42.66 | 217,280 | +0.06(+0.14%) |
Jun 22, 2020 | 42.40 | 42.65 | 42.15 | 42.60 | 169,059 | +0.16(+0.37%) |
Jun 19, 2020 | 43.38 | 43.38 | 42.33 | 42.45 | 830,809 | -0.38(-0.89%) |
Jun 18, 2020 | 42.51 | 42.90 | 42.46 | 42.83 | 199,028 | +0.03(+0.06%) |
Jun 17, 2020 | 43.31 | 43.31 | 42.70 | 42.80 | 271,128 | -0.36(-0.83%) |
Jun 16, 2020 | 43.59 | 43.59 | 42.48 | 43.16 | 390,535 | +0.83(+1.97%) |
Jun 15, 2020 | 41.06 | 42.49 | 40.91 | 42.32 | 394,667 | +0.34(+0.80%) |
Jun 12, 2020 | 42.54 | 42.54 | 41.25 | 41.99 | 191,284 | +0.58(+1.40%) |
Jun 11, 2020 | 42.97 | 43.07 | 41.40 | 41.41 | 280,612 | -2.73(-6.18%) |
Jun 10, 2020 | 44.62 | 44.68 | 44.09 | 44.13 | 142,630 | -0.53(-1.19%) |
Jun 09, 2020 | 44.65 | 44.85 | 44.45 | 44.66 | 146,912 | -0.53(-1.16%) |
Jun 08, 2020 | 44.72 | 45.19 | 44.63 | 45.19 | 200,665 | +0.69(+1.54%) |
Jun 05, 2020 | 44.39 | 44.83 | 44.32 | 44.51 | 194,590 | +1.19(+2.74%) |
Jun 04, 2020 | 43.08 | 43.38 | 42.97 | 43.32 | 158,829 | +0.05(+0.12%) |
Jun 03, 2020 | 42.92 | 43.38 | 42.92 | 43.27 | 197,461 | +0.69(+1.63%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.26 | 42.57 | 132,900 | +0.42(+1.00%) |
Jun 01, 2020 | 41.95 | 42.26 | 41.86 | 42.15 | 136,741 | +0.09(+0.22%) |
May 29, 2020 | 41.88 | 42.13 | 41.40 | 42.06 | 259,379 | +0.15(+0.35%) |
May 28, 2020 | 42.31 | 42.37 | 41.86 | 41.92 | 187,520 | -0.16(-0.38%) |
May 27, 2020 | 41.89 | 42.07 | 41.33 | 42.07 | 534,606 | +0.84(+2.04%) |
May 26, 2020 | 41.37 | 41.58 | 41.20 | 41.23 | 317,320 | +0.69(+1.71%) |
May 22, 2020 | 40.39 | 40.54 | 40.21 | 40.54 | 184,969 | +0.05(+0.13%) |
May 21, 2020 | 40.64 | 40.82 | 40.37 | 40.49 | 447,894 | -0.30(-0.73%) |
May 20, 2020 | 40.69 | 40.92 | 40.59 | 40.78 | 146,183 | +0.57(+1.41%) |
May 19, 2020 | 40.73 | 40.73 | 40.22 | 40.22 | 309,011 | -0.60(-1.47%) |
May 18, 2020 | 40.44 | 41.03 | 40.44 | 40.82 | 566,215 | +1.37(+3.48%) |
May 15, 2020 | 39.13 | 39.49 | 39.04 | 39.45 | 252,592 | -0.06(-0.15%) |
May 14, 2020 | 38.65 | 39.51 | 38.24 | 39.51 | 228,411 | +0.51(+1.30%) |
May 13, 2020 | 39.65 | 39.65 | 38.68 | 39.00 | 158,043 | -0.74(-1.86%) |
May 12, 2020 | 40.64 | 40.76 | 39.74 | 39.74 | 467,662 | -0.81(-1.99%) |
May 11, 2020 | 40.27 | 40.70 | 40.25 | 40.54 | 179,484 | -0.10(-0.23%) |
May 08, 2020 | 40.38 | 40.64 | 40.26 | 40.64 | 160,881 | +0.83(+2.09%) |
May 07, 2020 | 39.99 | 40.23 | 39.78 | 39.81 | 289,862 | +0.24(+0.62%) |
May 06, 2020 | 40.30 | 40.30 | 39.56 | 39.56 | 220,972 | -0.48(-1.19%) |
May 05, 2020 | 40.24 | 40.48 | 40.01 | 40.04 | 138,956 | +0.28(+0.69%) |
May 04, 2020 | 39.45 | 39.76 | 39.18 | 39.76 | 316,241 | +0.06(+0.16%) |
May 01, 2020 | 40.07 | 40.15 | 39.55 | 39.70 | 120,218 | -1.06(-2.61%) |
Apr 30, 2020 | 41.19 | 41.19 | 40.54 | 40.76 | 136,980 | -0.71(-1.70%) |
Apr 29, 2020 | 41.34 | 41.69 | 41.12 | 41.47 | 243,107 | +0.80(+1.97%) |
Apr 28, 2020 | 41.15 | 41.24 | 40.63 | 40.67 | 242,424 | +0.09(+0.22%) |
Apr 27, 2020 | 40.04 | 40.71 | 40.02 | 40.58 | 318,772 | +0.72(+1.82%) |
Apr 24, 2020 | 39.59 | 39.94 | 39.24 | 39.85 | 183,422 | +0.61(+1.56%) |
Apr 23, 2020 | 39.43 | 39.97 | 39.24 | 39.24 | 312,332 | -0.11(-0.29%) |
Apr 22, 2020 | 39.29 | 39.56 | 39.05 | 39.35 | 164,427 | +0.86(+2.23%) |
Apr 21, 2020 | 38.93 | 39.07 | 38.49 | 38.49 | 449,035 | -1.20(-3.02%) |
Apr 20, 2020 | 39.88 | 40.39 | 39.68 | 39.69 | 225,694 | -0.85(-2.09%) |
Apr 17, 2020 | 40.21 | 40.62 | 39.86 | 40.54 | 474,278 | +1.29(+3.29%) |
Apr 16, 2020 | 39.29 | 39.38 | 38.80 | 39.25 | 290,333 | -0.00(-0.01%) |
Apr 15, 2020 | 39.51 | 39.51 | 38.94 | 39.26 | 264,460 | -1.09(-2.71%) |
Apr 14, 2020 | 39.91 | 40.36 | 39.81 | 40.35 | 1,258,097 | +1.07(+2.73%) |
Apr 13, 2020 | 39.78 | 39.78 | 38.90 | 39.28 | 444,152 | -0.63(-1.57%) |
Apr 09, 2020 | 39.77 | 40.38 | 39.50 | 39.91 | 1,098,901 | +0.75(+1.93%) |
Apr 08, 2020 | 38.28 | 39.30 | 37.90 | 39.15 | 344,284 | +1.37(+3.62%) |
Apr 07, 2020 | 39.15 | 39.15 | 37.77 | 37.78 | 349,241 | +0.03(+0.08%) |
Apr 06, 2020 | 36.76 | 37.99 | 36.74 | 37.75 | 732,324 | +2.19(+6.15%) |
Apr 03, 2020 | 36.02 | 36.23 | 35.17 | 35.57 | 472,950 | -0.52(-1.44%) |
Apr 02, 2020 | 34.93 | 36.10 | 34.92 | 36.09 | 295,095 | +1.10(+3.15%) |
Apr 01, 2020 | 35.25 | 35.59 | 34.68 | 34.98 | 312,951 | -1.57(-4.30%) |
Mar 31, 2020 | 37.07 | 37.38 | 36.38 | 36.56 | 429,570 | -0.74(-1.99%) |
Mar 30, 2020 | 36.37 | 37.38 | 36.18 | 37.30 | 950,400 | +1.25(+3.46%) |
Mar 27, 2020 | 36.00 | 37.16 | 35.68 | 36.05 | 771,201 | -1.06(-2.85%) |
Mar 26, 2020 | 35.14 | 37.40 | 35.14 | 37.11 | 2,418,794 | +2.35(+6.77%) |
Mar 25, 2020 | 34.40 | 36.07 | 33.71 | 34.75 | 854,598 | +0.70(+2.06%) |
Mar 24, 2020 | 32.88 | 34.24 | 32.85 | 34.05 | 810,200 | +2.85(+9.15%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.73 | 31.20 | 1,041,081 | -1.24(-3.82%) |
Mar 20, 2020 | 34.36 | 34.47 | 32.40 | 32.44 | 489,106 | -1.70(-4.97%) |
Mar 19, 2020 | 33.93 | 34.80 | 32.91 | 34.13 | 736,464 | +0.02(+0.07%) |
Mar 18, 2020 | 33.98 | 35.09 | 32.63 | 34.11 | 917,915 | -1.98(-5.50%) |
Mar 17, 2020 | 34.85 | 36.52 | 33.97 | 36.09 | 1,277,649 | +2.05(+6.01%) |
Mar 16, 2020 | 34.43 | 36.73 | 33.17 | 34.05 | 1,175,866 | -4.53(-11.75%) |
Mar 13, 2020 | 37.41 | 38.61 | 35.56 | 38.58 | 1,613,984 | +3.39(+9.64%) |
Mar 12, 2020 | 36.45 | 37.80 | 34.65 | 35.19 | 670,195 | -4.04(-10.29%) |
Mar 11, 2020 | 40.16 | 40.29 | 38.74 | 39.22 | 1,050,874 | -2.03(-4.93%) |
Mar 10, 2020 | 40.91 | 41.26 | 39.14 | 41.26 | 490,561 | +1.88(+4.78%) |
Mar 09, 2020 | 39.74 | 40.84 | 38.70 | 39.38 | 368,854 | -3.54(-8.24%) |
Mar 06, 2020 | 42.37 | 43.06 | 41.91 | 42.91 | 320,885 | -0.73(-1.67%) |
Mar 05, 2020 | 43.95 | 44.35 | 43.26 | 43.64 | 312,892 | -1.38(-3.07%) |
Mar 04, 2020 | 44.01 | 45.02 | 43.66 | 45.02 | 701,233 | +1.84(+4.25%) |
Mar 03, 2020 | 44.43 | 45.00 | 42.81 | 43.19 | 387,738 | -1.19(-2.69%) |
Mar 02, 2020 | 42.67 | 44.38 | 42.28 | 44.38 | 478,288 | +1.97(+4.64%) |
Feb 28, 2020 | 41.64 | 42.47 | 41.00 | 42.41 | 601,105 | -0.46(-1.07%) |
Feb 27, 2020 | 44.14 | 44.63 | 42.87 | 42.87 | 773,897 | -2.07(-4.62%) |
Feb 26, 2020 | 45.39 | 45.88 | 44.89 | 44.95 | 198,349 | -0.24(-0.54%) |
Feb 25, 2020 | 46.81 | 46.81 | 45.09 | 45.19 | 795,259 | -1.43(-3.07%) |
Feb 24, 2020 | 46.78 | 47.11 | 46.54 | 46.62 | 116,025 | -1.39(-2.90%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.90 | 48.01 | 138,621 | -0.33(-0.68%) |
Feb 20, 2020 | 48.29 | 48.44 | 47.96 | 48.34 | 102,318 | -0.06(-0.13%) |
Feb 19, 2020 | 48.39 | 48.46 | 48.34 | 48.40 | 72,033 | +0.15(+0.31%) |
Feb 18, 2020 | 48.38 | 48.38 | 48.06 | 48.25 | 108,853 | -0.24(-0.49%) |
Feb 14, 2020 | 48.54 | 48.54 | 48.34 | 48.49 | 240,692 | +0.01(+0.01%) |
Feb 13, 2020 | 48.41 | 48.60 | 48.37 | 48.49 | 97,453 | -0.12(-0.25%) |
Feb 12, 2020 | 48.57 | 48.64 | 48.50 | 48.61 | 86,874 | +0.23(+0.48%) |
Feb 11, 2020 | 48.43 | 48.56 | 48.33 | 48.37 | 94,603 | +0.14(+0.29%) |
Feb 10, 2020 | 47.86 | 48.24 | 47.86 | 48.24 | 146,722 | +0.23(+0.48%) |
Feb 07, 2020 | 48.09 | 48.14 | 47.94 | 48.01 | 81,568 | -0.22(-0.45%) |
Feb 06, 2020 | 48.33 | 48.33 | 48.12 | 48.22 | 71,632 | +0.13(+0.28%) |
Feb 05, 2020 | 47.79 | 48.12 | 47.79 | 48.09 | 138,275 | +0.67(+1.41%) |
Feb 04, 2020 | 47.33 | 47.63 | 47.33 | 47.42 | 93,250 | +0.60(+1.28%) |
Feb 03, 2020 | 46.83 | 47.16 | 46.79 | 46.82 | 99,167 | +0.13(+0.28%) |
Jan 31, 2020 | 47.29 | 47.29 | 46.51 | 46.69 | 427,229 | -0.87(-1.83%) |
Jan 30, 2020 | 47.07 | 47.56 | 46.97 | 47.56 | 117,103 | +0.25(+0.52%) |
Jan 29, 2020 | 47.66 | 47.66 | 47.31 | 47.31 | 83,270 | -0.20(-0.42%) |
Jan 28, 2020 | 47.37 | 47.63 | 47.30 | 47.51 | 97,692 | +0.35(+0.73%) |
Jan 27, 2020 | 47.09 | 47.35 | 47.06 | 47.16 | 140,974 | -0.64(-1.33%) |
Jan 24, 2020 | 48.33 | 48.33 | 47.61 | 47.80 | 312,900 | -0.42(-0.87%) |
Jan 23, 2020 | 48.11 | 48.25 | 47.92 | 48.22 | 160,664 | +0.00(+0.01%) |
Jan 22, 2020 | 48.32 | 48.42 | 48.22 | 48.22 | 230,710 | +0.03(+0.06%) |
Jan 21, 2020 | 48.24 | 48.35 | 48.15 | 48.19 | 206,010 | -0.18(-0.38%) |
Jan 17, 2020 | 48.35 | 48.39 | 48.28 | 48.37 | 194,312 | +0.13(+0.27%) |
Jan 16, 2020 | 48.06 | 48.24 | 48.06 | 48.24 | 106,166 | +0.33(+0.68%) |
Jan 15, 2020 | 47.81 | 48.02 | 47.79 | 47.92 | 136,627 | +0.10(+0.22%) |
Jan 14, 2020 | 47.85 | 47.95 | 47.76 | 47.81 | 100,573 | -0.04(-0.08%) |
Jan 13, 2020 | 47.69 | 47.85 | 47.60 | 47.85 | 109,742 | +0.28(+0.58%) |
Jan 10, 2020 | 47.79 | 47.83 | 47.54 | 47.58 | 140,770 | -0.16(-0.34%) |
Jan 09, 2020 | 47.69 | 47.74 | 47.57 | 47.74 | 178,477 | +0.28(+0.59%) |
Jan 08, 2020 | 47.32 | 47.64 | 47.30 | 47.46 | 104,538 | +0.16(+0.34%) |
Jan 07, 2020 | 47.42 | 47.42 | 47.24 | 47.30 | 102,456 | -0.20(-0.42%) |
Jan 06, 2020 | 47.19 | 47.50 | 47.18 | 47.50 | 112,734 | +0.08(+0.16%) |
Jan 03, 2020 | 47.33 | 47.55 | 47.33 | 47.42 | 101,283 | -0.29(-0.60%) |
Jan 02, 2020 | 47.65 | 47.71 | 47.50 | 47.71 | 289,888 | +0.22(+0.47%) |
Dec 31, 2019 | 47.24 | 47.49 | 47.24 | 47.48 | 97,267 | +0.13(+0.28%) |
Dec 30, 2019 | 47.59 | 47.59 | 47.29 | 47.35 | 116,930 | -0.21(-0.43%) |
Dec 27, 2019 | 47.68 | 47.68 | 47.51 | 47.55 | 78,528 | +0.02(+0.04%) |
Dec 26, 2019 | 47.47 | 47.56 | 47.37 | 47.54 | 112,346 | +0.13(+0.27%) |
Dec 24, 2019 | 47.46 | 47.46 | 47.35 | 47.41 | 73,396 | +0.02(+0.04%) |
Dec 23, 2019 | 47.51 | 47.51 | 47.38 | 47.39 | 259,814 | +0.04(+0.09%) |
Dec 20, 2019 | 47.31 | 47.47 | 47.31 | 47.34 | 1,202,730 | +0.21(+0.46%) |
Dec 19, 2019 | 47.08 | 47.16 | 47.04 | 47.13 | 67,488 | +0.12(+0.25%) |
Dec 18, 2019 | 47.09 | 47.09 | 47.01 | 47.01 | 48,740 | +0.00(+0.01%) |
Dec 17, 2019 | 47.07 | 47.13 | 47.01 | 47.01 | 101,572 | +0.01(+0.02%) |
Dec 16, 2019 | 46.94 | 47.11 | 46.94 | 47.00 | 78,072 | +0.31(+0.66%) |
Dec 13, 2019 | 46.72 | 46.88 | 46.53 | 46.69 | 112,756 | -0.08(-0.17%) |
Dec 12, 2019 | 46.34 | 46.84 | 46.30 | 46.77 | 177,590 | +0.48(+1.04%) |
Dec 11, 2019 | 46.25 | 46.35 | 46.21 | 46.29 | 85,705 | +0.06(+0.13%) |
Dec 10, 2019 | 46.29 | 46.31 | 46.12 | 46.23 | 91,325 | -0.02(-0.04%) |
Dec 09, 2019 | 46.30 | 46.41 | 46.25 | 46.25 | 100,798 | -0.10(-0.22%) |
Dec 06, 2019 | 46.25 | 46.45 | 46.15 | 46.35 | 178,082 | +0.41(+0.89%) |
Dec 05, 2019 | 45.96 | 45.97 | 45.78 | 45.95 | 258,157 | +0.05(+0.12%) |
Dec 04, 2019 | 45.71 | 45.96 | 45.71 | 45.89 | 178,646 | +0.36(+0.80%) |
Dec 03, 2019 | 45.47 | 45.54 | 45.24 | 45.53 | 142,703 | -0.34(-0.74%) |
Dec 02, 2019 | 46.30 | 46.30 | 45.86 | 45.87 | 147,016 | -0.34(-0.74%) |
Nov 29, 2019 | 46.30 | 46.31 | 46.21 | 46.21 | 40,493 | -0.13(-0.27%) |
Nov 27, 2019 | 46.29 | 46.37 | 46.23 | 46.34 | 199,112 | +0.14(+0.29%) |
Nov 26, 2019 | 46.14 | 46.20 | 46.09 | 46.20 | 150,826 | +0.07(+0.15%) |
Nov 25, 2019 | 46.00 | 46.13 | 46.00 | 46.13 | 124,807 | +0.25(+0.55%) |
Nov 22, 2019 | 45.86 | 45.93 | 45.79 | 45.88 | 120,879 | +0.09(+0.20%) |
Nov 21, 2019 | 45.81 | 45.84 | 45.65 | 45.79 | 152,232 | +0.01(+0.03%) |
Nov 20, 2019 | 45.86 | 45.97 | 45.59 | 45.78 | 87,852 | -0.20(-0.44%) |
Nov 19, 2019 | 46.22 | 46.22 | 45.95 | 45.98 | 105,780 | -0.13(-0.29%) |
Nov 18, 2019 | 46.03 | 46.15 | 45.99 | 46.11 | 102,815 | +0.00(+0.01%) |
Nov 15, 2019 | 45.99 | 46.11 | 45.88 | 46.11 | 106,751 | +0.33(+0.73%) |
Nov 14, 2019 | 45.72 | 45.78 | 45.58 | 45.77 | 124,842 | -0.02(-0.04%) |
Nov 13, 2019 | 45.53 | 45.84 | 45.53 | 45.79 | 240,535 | +0.04(+0.10%) |
Nov 12, 2019 | 45.80 | 45.90 | 45.67 | 45.74 | 59,251 | +0.03(+0.07%) |
Nov 11, 2019 | 45.64 | 45.74 | 45.62 | 45.71 | 74,234 | -0.14(-0.30%) |
Nov 08, 2019 | 45.71 | 45.85 | 45.55 | 45.85 | 128,729 | +0.15(+0.32%) |
Nov 07, 2019 | 45.79 | 45.88 | 45.65 | 45.71 | 81,068 | +0.17(+0.36%) |
Nov 06, 2019 | 45.50 | 45.58 | 45.42 | 45.54 | 121,945 | +0.04(+0.08%) |
Nov 05, 2019 | 45.53 | 45.58 | 45.44 | 45.50 | 264,924 | -0.01(-0.02%) |
Nov 04, 2019 | 45.53 | 45.56 | 45.44 | 45.51 | 113,920 | +0.24(+0.53%) |