Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.94 | 49.94 | 49.75 | 49.83 | 8,301 | -0.00(-0.01%) |
Nov 27, 2020 | 49.84 | 49.97 | 49.82 | 49.83 | 29,800 | -0.06(-0.12%) |
Nov 25, 2020 | 49.74 | 49.98 | 49.74 | 49.89 | 15,500 | +0.04(+0.08%) |
Nov 24, 2020 | 49.86 | 49.93 | 49.79 | 49.85 | 4,611 | +0.18(+0.37%) |
Nov 23, 2020 | 49.56 | 49.71 | 49.47 | 49.67 | 10,309 | +0.11(+0.23%) |
Nov 20, 2020 | 49.51 | 49.66 | 49.51 | 49.55 | 5,400 | -0.04(-0.09%) |
Nov 19, 2020 | 49.51 | 49.59 | 49.36 | 49.59 | 4,720 | +0.10(+0.21%) |
Nov 18, 2020 | 49.67 | 49.67 | 49.48 | 49.49 | 7,919 | -0.05(-0.11%) |
Nov 17, 2020 | 49.53 | 49.55 | 49.40 | 49.55 | 5,878 | +0.10(+0.19%) |
Nov 16, 2020 | 49.32 | 49.50 | 49.32 | 49.45 | 9,388 | +0.23(+0.47%) |
Nov 13, 2020 | 49.16 | 49.24 | 49.12 | 49.22 | 2,900 | +0.17(+0.35%) |
Nov 12, 2020 | 49.08 | 49.19 | 48.97 | 49.05 | 4,740 | -0.24(-0.49%) |
Nov 11, 2020 | 49.26 | 49.46 | 49.19 | 49.29 | 8,298 | -0.02(-0.04%) |
Nov 10, 2020 | 49.29 | 49.41 | 49.25 | 49.31 | 7,985 | +0.03(+0.06%) |
Nov 09, 2020 | 49.81 | 49.83 | 49.28 | 49.28 | 9,299 | +0.21(+0.42%) |
Nov 06, 2020 | 49.10 | 49.14 | 48.91 | 49.07 | 18,300 | +0.09(+0.19%) |
Nov 05, 2020 | 49.15 | 49.20 | 48.92 | 48.98 | 213,964 | +0.31(+0.63%) |
Nov 04, 2020 | 48.62 | 48.86 | 48.56 | 48.67 | 6,551 | +0.33(+0.68%) |
Nov 03, 2020 | 48.00 | 48.38 | 48.00 | 48.34 | 6,074 | +0.57(+1.20%) |
Nov 02, 2020 | 47.93 | 48.03 | 47.74 | 47.77 | 10,752 | -0.09(-0.19%) |
Oct 30, 2020 | 47.90 | 47.90 | 47.74 | 47.86 | 9,800 | -0.03(-0.06%) |
Oct 29, 2020 | 47.73 | 48.01 | 47.64 | 47.89 | 2,344 | +0.07(+0.15%) |
Oct 28, 2020 | 48.13 | 48.13 | 47.82 | 47.82 | 8,770 | -0.60(-1.24%) |
Oct 27, 2020 | 48.35 | 48.48 | 48.35 | 48.42 | 7,049 | -0.06(-0.12%) |
Oct 26, 2020 | 48.65 | 48.65 | 48.31 | 48.48 | 7,264 | -0.21(-0.43%) |
Oct 23, 2020 | 48.62 | 48.76 | 48.59 | 48.69 | 9,400 | +0.05(+0.10%) |
Oct 22, 2020 | 48.70 | 48.70 | 48.45 | 48.64 | 4,618 | +0.15(+0.31%) |
Oct 21, 2020 | 48.52 | 48.75 | 48.49 | 48.49 | 5,689 | -0.07(-0.14%) |
Oct 20, 2020 | 48.64 | 48.75 | 48.49 | 48.56 | 3,376 | +0.08(+0.16%) |
Oct 19, 2020 | 48.48 | 48.64 | 48.48 | 48.48 | 16,772 | -0.14(-0.29%) |
Oct 16, 2020 | 48.47 | 48.65 | 48.38 | 48.62 | 98,200 | +0.25(+0.52%) |
Oct 15, 2020 | 48.35 | 48.38 | 48.21 | 48.37 | 6,312 | -0.29(-0.60%) |
Oct 14, 2020 | 48.70 | 48.72 | 48.66 | 48.66 | 3,789 | -0.07(-0.14%) |
Oct 13, 2020 | 48.81 | 48.81 | 48.69 | 48.73 | 17,023 | -0.14(-0.28%) |
Oct 12, 2020 | 48.77 | 48.90 | 48.77 | 48.87 | 2,940 | +0.16(+0.32%) |
Oct 09, 2020 | 48.55 | 48.71 | 48.53 | 48.71 | 5,000 | +0.21(+0.43%) |
Oct 08, 2020 | 48.51 | 48.56 | 48.40 | 48.50 | 5,601 | +0.09(+0.19%) |
Oct 07, 2020 | 48.21 | 48.52 | 48.21 | 48.41 | 13,044 | +0.05(+0.10%) |
Oct 06, 2020 | 48.51 | 48.55 | 48.27 | 48.36 | 17,184 | +0.04(+0.08%) |
Oct 05, 2020 | 48.01 | 48.36 | 48.01 | 48.32 | 7,968 | +0.40(+0.83%) |
Oct 02, 2020 | 47.96 | 48.05 | 47.91 | 47.92 | 7,400 | -0.26(-0.54%) |
Oct 01, 2020 | 47.93 | 48.19 | 47.86 | 48.18 | 28,500 | +0.16(+0.34%) |
Sep 30, 2020 | 47.85 | 48.05 | 47.85 | 48.02 | 3,020 | +0.18(+0.37%) |
Sep 29, 2020 | 47.70 | 47.84 | 47.68 | 47.84 | 4,066 | +0.11(+0.24%) |
Sep 28, 2020 | 47.58 | 47.79 | 47.58 | 47.73 | 4,249 | +0.28(+0.60%) |
Sep 25, 2020 | 47.38 | 47.55 | 47.30 | 47.45 | 5,800 | -0.13(-0.27%) |
Sep 24, 2020 | 47.64 | 47.64 | 47.37 | 47.58 | 5,650 | -0.11(-0.24%) |
Sep 23, 2020 | 48.02 | 48.02 | 47.68 | 47.69 | 5,573 | -0.33(-0.68%) |
Sep 22, 2020 | 47.93 | 48.05 | 47.86 | 48.02 | 2,669 | -0.05(-0.10%) |
Sep 21, 2020 | 48.27 | 48.27 | 47.92 | 48.07 | 5,226 | -0.51(-1.06%) |
Sep 18, 2020 | 48.51 | 48.66 | 48.47 | 48.58 | 12,700 | -0.04(-0.09%) |
Sep 17, 2020 | 48.58 | 48.63 | 48.48 | 48.62 | 4,908 | +0.02(+0.03%) |
Sep 16, 2020 | 48.58 | 48.79 | 48.48 | 48.61 | 4,376 | +0.04(+0.08%) |
Sep 15, 2020 | 48.67 | 48.67 | 48.53 | 48.57 | 4,469 | -0.07(-0.14%) |
Sep 14, 2020 | 48.49 | 48.73 | 48.49 | 48.64 | 12,199 | +0.14(+0.28%) |
Sep 11, 2020 | 48.53 | 48.53 | 48.40 | 48.50 | 3,200 | +0.04(+0.08%) |
Sep 10, 2020 | 48.85 | 48.85 | 48.40 | 48.46 | 6,472 | -0.18(-0.36%) |
Sep 09, 2020 | 48.44 | 48.75 | 48.36 | 48.64 | 6,539 | +0.29(+0.59%) |
Sep 08, 2020 | 48.45 | 48.50 | 48.33 | 48.35 | 2,688 | -0.34(-0.71%) |
Sep 04, 2020 | 48.72 | 48.83 | 48.30 | 48.69 | 7,100 | -0.03(-0.05%) |
Sep 03, 2020 | 48.81 | 48.85 | 48.60 | 48.72 | 8,505 | -0.22(-0.45%) |
Sep 02, 2020 | 48.85 | 49.10 | 48.81 | 48.94 | 7,689 | -0.01(-0.02%) |
Sep 01, 2020 | 48.93 | 48.95 | 48.80 | 48.95 | 171,361 | +0.10(+0.20%) |
Aug 31, 2020 | 49.03 | 49.03 | 48.81 | 48.85 | 23,599 | -0.22(-0.45%) |
Aug 28, 2020 | 48.90 | 49.08 | 48.90 | 49.07 | 161,500 | +0.22(+0.46%) |
Aug 27, 2020 | 48.97 | 48.97 | 48.80 | 48.85 | 5,656 | -0.13(-0.27%) |
Aug 26, 2020 | 48.88 | 48.98 | 48.87 | 48.98 | 10,963 | +0.09(+0.19%) |
Aug 25, 2020 | 48.89 | 48.89 | 48.75 | 48.89 | 12,700 | +0.12(+0.24%) |
Aug 24, 2020 | 48.64 | 48.84 | 48.64 | 48.77 | 15,477 | +0.10(+0.21%) |
Aug 21, 2020 | 48.44 | 48.67 | 48.44 | 48.67 | 4,900 | +0.17(+0.35%) |
Aug 20, 2020 | 48.58 | 48.58 | 48.39 | 48.50 | 13,490 | -0.06(-0.13%) |
Aug 19, 2020 | 48.80 | 48.80 | 48.56 | 48.56 | 4,650 | -0.16(-0.33%) |
Aug 18, 2020 | 48.58 | 48.72 | 48.50 | 48.72 | 4,943 | +0.22(+0.45%) |
Aug 17, 2020 | 48.30 | 48.58 | 48.30 | 48.51 | 4,128 | +0.32(+0.65%) |
Aug 14, 2020 | 48.41 | 48.41 | 48.19 | 48.19 | 4,400 | -0.30(-0.62%) |
Aug 13, 2020 | 48.44 | 48.70 | 48.44 | 48.49 | 7,315 | -0.09(-0.20%) |
Aug 12, 2020 | 48.82 | 48.82 | 48.59 | 48.59 | 26,716 | -0.09(-0.17%) |
Aug 11, 2020 | 48.70 | 48.98 | 48.63 | 48.67 | 29,919 | -0.14(-0.29%) |
Aug 10, 2020 | 48.71 | 48.84 | 48.71 | 48.81 | 8,400 | +0.03(+0.06%) |
Aug 07, 2020 | 48.92 | 48.92 | 48.64 | 48.78 | 29,600 | -0.08(-0.16%) |
Aug 06, 2020 | 48.97 | 49.06 | 48.86 | 48.86 | 6,048 | +0.20(+0.41%) |
Aug 05, 2020 | 48.94 | 48.94 | 48.65 | 48.66 | 37,905 | +0.17(+0.35%) |
Aug 04, 2020 | 49.15 | 49.15 | 48.31 | 48.49 | 28,378 | +0.07(+0.14%) |
Aug 03, 2020 | 48.56 | 48.65 | 48.40 | 48.42 | 10,204 | -0.41(-0.84%) |
Jul 31, 2020 | 48.56 | 48.83 | 48.56 | 48.83 | 13,800 | +0.03(+0.06%) |
Jul 30, 2020 | 48.64 | 48.82 | 48.55 | 48.80 | 319,077 | +0.02(+0.04%) |
Jul 29, 2020 | 48.35 | 48.78 | 48.33 | 48.78 | 25,175 | +0.39(+0.81%) |
Jul 28, 2020 | 48.49 | 48.50 | 48.30 | 48.39 | 5,198 | -0.20(-0.41%) |
Jul 27, 2020 | 48.46 | 48.60 | 48.46 | 48.59 | 14,461 | +0.27(+0.56%) |
Jul 24, 2020 | 48.36 | 48.36 | 48.17 | 48.32 | 9,500 | -0.01(-0.02%) |
Jul 23, 2020 | 48.00 | 48.33 | 48.00 | 48.33 | 11,145 | +0.05(+0.10%) |
Jul 22, 2020 | 48.01 | 48.33 | 48.01 | 48.28 | 3,602 | +0.35(+0.73%) |
Jul 21, 2020 | 48.01 | 48.16 | 47.86 | 47.93 | 7,428 | -0.01(-0.02%) |
Jul 20, 2020 | 47.60 | 47.95 | 47.60 | 47.94 | 6,725 | +0.26(+0.55%) |
Jul 17, 2020 | 47.60 | 47.68 | 47.38 | 47.68 | 6,300 | +0.19(+0.39%) |
Jul 16, 2020 | 47.10 | 47.55 | 47.10 | 47.49 | 29,164 | +0.05(+0.12%) |
Jul 15, 2020 | 47.13 | 47.44 | 47.08 | 47.44 | 9,593 | +0.31(+0.66%) |
Jul 14, 2020 | 46.67 | 47.13 | 46.67 | 47.13 | 20,619 | +0.36(+0.77%) |
Jul 13, 2020 | 46.84 | 47.14 | 46.74 | 46.77 | 33,018 | -0.18(-0.38%) |
Jul 10, 2020 | 46.54 | 46.95 | 46.54 | 46.95 | 22,400 | +0.14(+0.30%) |
Jul 09, 2020 | 46.68 | 46.84 | 46.48 | 46.81 | 10,882 | -0.02(-0.04%) |
Jul 08, 2020 | 46.89 | 47.16 | 46.77 | 46.83 | 80,274 | +0.12(+0.26%) |
Jul 07, 2020 | 47.00 | 47.01 | 46.71 | 46.71 | 9,919 | -0.38(-0.81%) |
Jul 06, 2020 | 46.93 | 47.09 | 46.80 | 47.09 | 20,479 | +0.45(+0.96%) |
Jul 02, 2020 | 46.51 | 46.78 | 46.51 | 46.64 | 27,000 | +0.25(+0.54%) |
Jul 01, 2020 | 46.20 | 46.54 | 46.17 | 46.39 | 16,053 | +0.12(+0.26%) |
Jun 30, 2020 | 46.22 | 46.31 | 46.17 | 46.27 | 64,360 | +0.13(+0.29%) |
Jun 29, 2020 | 46.13 | 46.22 | 46.02 | 46.14 | 5,615 | -0.18(-0.40%) |
Jun 26, 2020 | 46.33 | 46.58 | 46.02 | 46.32 | 10,400 | -0.46(-0.98%) |
Jun 25, 2020 | 46.29 | 46.78 | 46.29 | 46.78 | 13,803 | +0.11(+0.24%) |
Jun 24, 2020 | 46.98 | 46.98 | 46.45 | 46.67 | 13,130 | -0.34(-0.73%) |
Jun 23, 2020 | 47.19 | 47.27 | 46.93 | 47.01 | 15,651 | -0.12(-0.25%) |
Jun 22, 2020 | 47.06 | 47.15 | 46.87 | 47.13 | 10,837 | +0.14(+0.30%) |
Jun 19, 2020 | 46.94 | 47.26 | 46.74 | 46.99 | 11,500 | -0.08(-0.17%) |
Jun 18, 2020 | 46.95 | 47.21 | 46.95 | 47.07 | 7,961 | -0.13(-0.28%) |
Jun 17, 2020 | 47.45 | 47.45 | 47.10 | 47.20 | 4,317 | +0.09(+0.19%) |
Jun 16, 2020 | 47.37 | 47.55 | 47.11 | 47.11 | 20,032 | +0.10(+0.21%) |
Jun 15, 2020 | 46.63 | 47.03 | 46.46 | 47.01 | 47,596 | +0.28(+0.61%) |
Jun 12, 2020 | 46.79 | 46.84 | 46.36 | 46.73 | 7,000 | +0.27(+0.57%) |
Jun 11, 2020 | 46.72 | 47.06 | 46.10 | 46.46 | 199,392 | -1.19(-2.50%) |
Jun 10, 2020 | 47.48 | 47.71 | 47.34 | 47.65 | 26,655 | -0.05(-0.12%) |
Jun 09, 2020 | 47.50 | 47.72 | 47.34 | 47.70 | 29,644 | -0.22(-0.45%) |
Jun 08, 2020 | 47.75 | 48.00 | 47.75 | 47.92 | 5,447 | +0.08(+0.17%) |
Jun 05, 2020 | 47.68 | 48.00 | 47.68 | 47.84 | 7,500 | +0.46(+0.97%) |
Jun 04, 2020 | 47.50 | 47.50 | 47.36 | 47.38 | 183,905 | -0.00(-0.01%) |
Jun 03, 2020 | 47.02 | 47.42 | 47.02 | 47.38 | 158,462 | +0.49(+1.04%) |
Jun 02, 2020 | 46.75 | 46.92 | 46.75 | 46.90 | 11,008 | +0.70(+1.52%) |
Jun 01, 2020 | 46.00 | 46.29 | 46.00 | 46.20 | 34,685 | -0.17(-0.38%) |
May 29, 2020 | 46.08 | 46.37 | 46.03 | 46.37 | 48,200 | +0.22(+0.48%) |
May 28, 2020 | 45.99 | 46.48 | 45.99 | 46.15 | 12,489 | -0.05(-0.11%) |
May 27, 2020 | 46.21 | 46.21 | 45.86 | 46.20 | 51,843 | +0.50(+1.09%) |
May 26, 2020 | 45.48 | 45.91 | 45.48 | 45.70 | 6,284 | +0.46(+1.01%) |
May 22, 2020 | 45.37 | 45.37 | 45.13 | 45.24 | 5,100 | +0.08(+0.17%) |
May 21, 2020 | 45.09 | 45.21 | 45.09 | 45.17 | 2,002 | +0.00(+0.01%) |
May 20, 2020 | 44.99 | 45.17 | 44.99 | 45.17 | 6,750 | +0.60(+1.34%) |
May 19, 2020 | 44.45 | 44.79 | 44.45 | 44.57 | 5,240 | +0.09(+0.20%) |
May 18, 2020 | 44.18 | 44.55 | 44.15 | 44.48 | 110,424 | +0.62(+1.41%) |
May 15, 2020 | 43.65 | 43.95 | 43.65 | 43.86 | 13,200 | -0.01(-0.02%) |
May 14, 2020 | 43.56 | 44.15 | 43.56 | 43.87 | 4,583 | +0.05(+0.11%) |
May 13, 2020 | 44.16 | 44.24 | 43.80 | 43.82 | 5,492 | -0.18(-0.41%) |
May 12, 2020 | 44.32 | 44.37 | 44.00 | 44.00 | 5,643 | -0.29(-0.65%) |
May 11, 2020 | 44.22 | 44.30 | 44.18 | 44.29 | 53,713 | +0.03(+0.07%) |
May 08, 2020 | 44.07 | 44.30 | 44.07 | 44.26 | 8,300 | +0.41(+0.94%) |
May 07, 2020 | 43.87 | 44.07 | 43.85 | 43.85 | 6,621 | +0.15(+0.34%) |
May 06, 2020 | 43.91 | 43.95 | 43.65 | 43.70 | 24,883 | -0.47(-1.06%) |
May 05, 2020 | 43.89 | 44.20 | 43.89 | 44.17 | 27,321 | +0.24(+0.55%) |
May 04, 2020 | 44.00 | 44.16 | 43.90 | 43.93 | 4,278 | +0.15(+0.34%) |
May 01, 2020 | 43.86 | 44.03 | 43.68 | 43.78 | 24,900 | -0.55(-1.24%) |
Apr 30, 2020 | 44.40 | 44.66 | 43.94 | 44.33 | 16,914 | +0.09(+0.20%) |
Apr 29, 2020 | 44.25 | 44.30 | 44.05 | 44.24 | 7,620 | +0.47(+1.08%) |
Apr 28, 2020 | 44.25 | 44.25 | 43.63 | 43.77 | 3,863 | -0.33(-0.75%) |
Apr 27, 2020 | 44.08 | 44.10 | 43.91 | 44.10 | 2,555 | -0.02(-0.03%) |
Apr 24, 2020 | 43.93 | 44.12 | 43.78 | 44.12 | 8,900 | +0.34(+0.77%) |
Apr 23, 2020 | 43.64 | 44.26 | 43.64 | 43.78 | 23,526 | -0.27(-0.61%) |
Apr 22, 2020 | 44.16 | 44.63 | 43.97 | 44.05 | 9,131 | +0.07(+0.16%) |
Apr 21, 2020 | 44.64 | 44.64 | 43.98 | 43.98 | 8,053 | -0.67(-1.49%) |
Apr 20, 2020 | 44.57 | 45.15 | 44.57 | 44.65 | 12,495 | -0.35(-0.79%) |
Apr 17, 2020 | 44.82 | 45.11 | 44.78 | 45.00 | 27,100 | -0.14(-0.31%) |
Apr 16, 2020 | 45.07 | 45.14 | 44.55 | 45.14 | 5,683 | +0.14(+0.31%) |
Apr 15, 2020 | 44.69 | 45.00 | 44.47 | 45.00 | 17,401 | -0.06(-0.14%) |
Apr 14, 2020 | 44.91 | 45.17 | 44.78 | 45.06 | 185,709 | +0.27(+0.61%) |
Apr 13, 2020 | 45.25 | 45.26 | 44.53 | 44.79 | 42,628 | -0.15(-0.33%) |
Apr 09, 2020 | 43.18 | 44.94 | 43.18 | 44.94 | 64,700 | +2.54(+5.99%) |
Apr 08, 2020 | 42.06 | 42.40 | 41.58 | 42.40 | 58,410 | +0.71(+1.70%) |
Apr 07, 2020 | 42.10 | 42.13 | 41.34 | 41.69 | 12,609 | +0.40(+0.97%) |
Apr 06, 2020 | 42.08 | 42.08 | 40.94 | 41.29 | 25,423 | +0.39(+0.95%) |
Apr 03, 2020 | 41.05 | 41.39 | 40.69 | 40.90 | 52,300 | -0.24(-0.58%) |
Apr 02, 2020 | 40.73 | 41.79 | 40.25 | 41.14 | 163,928 | -0.22(-0.53%) |
Apr 01, 2020 | 41.47 | 41.52 | 40.77 | 41.36 | 84,657 | -0.92(-2.18%) |
Mar 31, 2020 | 42.00 | 42.36 | 41.71 | 42.28 | 28,375 | +0.64(+1.54%) |
Mar 30, 2020 | 41.84 | 41.84 | 41.10 | 41.64 | 8,268 | +0.60(+1.46%) |
Mar 27, 2020 | 40.15 | 41.67 | 40.15 | 41.04 | 32,700 | +0.08(+0.19%) |
Mar 26, 2020 | 40.39 | 40.96 | 39.76 | 40.96 | 33,897 | +1.31(+3.30%) |
Mar 25, 2020 | 39.63 | 39.80 | 38.47 | 39.65 | 22,827 | +1.20(+3.12%) |
Mar 24, 2020 | 36.66 | 38.83 | 36.66 | 38.45 | 47,330 | +2.34(+6.48%) |
Mar 23, 2020 | 36.47 | 36.70 | 35.97 | 36.11 | 58,075 | -0.91(-2.47%) |
Mar 20, 2020 | 36.96 | 37.98 | 36.51 | 37.02 | 76,900 | +0.25(+0.69%) |
Mar 19, 2020 | 38.10 | 38.67 | 36.71 | 36.77 | 112,025 | -1.53(-3.99%) |
Mar 18, 2020 | 40.40 | 40.84 | 38.28 | 38.30 | 54,450 | -3.54(-8.46%) |
Mar 17, 2020 | 41.53 | 41.84 | 41.07 | 41.84 | 31,008 | +0.08(+0.19%) |
Mar 16, 2020 | 42.01 | 42.92 | 41.72 | 41.76 | 33,608 | -2.91(-6.51%) |
Mar 13, 2020 | 44.40 | 44.67 | 43.52 | 44.67 | 33,800 | +1.00(+2.29%) |
Mar 12, 2020 | 44.07 | 44.68 | 40.96 | 43.67 | 177,660 | -1.99(-4.36%) |
Mar 11, 2020 | 46.43 | 46.52 | 45.46 | 45.66 | 20,118 | -1.22(-2.60%) |
Mar 10, 2020 | 46.84 | 46.93 | 46.30 | 46.88 | 147,298 | +0.58(+1.25%) |
Mar 09, 2020 | 46.15 | 46.87 | 45.96 | 46.30 | 60,065 | -2.01(-4.16%) |
Mar 06, 2020 | 48.39 | 48.39 | 48.13 | 48.31 | 13,000 | -0.42(-0.86%) |
Mar 05, 2020 | 48.88 | 48.96 | 48.61 | 48.73 | 15,047 | -0.42(-0.85%) |
Mar 04, 2020 | 49.25 | 49.25 | 48.90 | 49.15 | 48,223 | +0.42(+0.86%) |
Mar 03, 2020 | 48.73 | 49.29 | 48.63 | 48.73 | 124,413 | +0.10(+0.21%) |
Mar 02, 2020 | 48.39 | 48.66 | 48.17 | 48.63 | 157,494 | +0.24(+0.50%) |
Feb 28, 2020 | 48.13 | 48.41 | 48.01 | 48.39 | 31,800 | -0.09(-0.19%) |
Feb 27, 2020 | 48.81 | 48.83 | 48.42 | 48.48 | 114,533 | -0.61(-1.24%) |
Feb 26, 2020 | 49.26 | 49.30 | 49.01 | 49.09 | 16,775 | -0.03(-0.06%) |
Feb 25, 2020 | 49.38 | 49.40 | 49.07 | 49.12 | 93,928 | -0.11(-0.22%) |
Feb 24, 2020 | 49.36 | 49.38 | 49.22 | 49.23 | 13,450 | -0.49(-0.99%) |
Feb 21, 2020 | 49.67 | 49.76 | 49.67 | 49.72 | 53,600 | +0.02(+0.05%) |
Feb 20, 2020 | 49.71 | 49.73 | 49.66 | 49.70 | 7,776 | +0.01(+0.01%) |
Feb 19, 2020 | 49.69 | 49.73 | 49.63 | 49.69 | 7,337 | +0.04(+0.08%) |
Feb 18, 2020 | 49.71 | 49.73 | 49.63 | 49.65 | 8,505 | -0.07(-0.13%) |
Feb 14, 2020 | 49.76 | 49.76 | 49.70 | 49.72 | 8,000 | -0.02(-0.05%) |
Feb 13, 2020 | 49.76 | 49.78 | 49.70 | 49.74 | 25,383 | -0.10(-0.20%) |
Feb 12, 2020 | 49.75 | 49.84 | 49.75 | 49.84 | 24,516 | +0.12(+0.24%) |
Feb 11, 2020 | 49.65 | 49.76 | 49.64 | 49.72 | 15,658 | +0.10(+0.21%) |
Feb 10, 2020 | 49.61 | 49.64 | 49.59 | 49.62 | 13,283 | -0.02(-0.05%) |
Feb 07, 2020 | 49.55 | 49.67 | 49.55 | 49.64 | 45,500 | +0.06(+0.12%) |
Feb 06, 2020 | 49.64 | 49.64 | 49.55 | 49.58 | 69,762 | -0.02(-0.04%) |
Feb 05, 2020 | 49.58 | 49.66 | 49.55 | 49.60 | 10,092 | +0.06(+0.12%) |
Feb 04, 2020 | 49.55 | 49.55 | 49.48 | 49.54 | 128,332 | +0.17(+0.34%) |
Feb 03, 2020 | 49.45 | 49.45 | 49.36 | 49.37 | 10,855 | -0.23(-0.46%) |
Jan 31, 2020 | 49.69 | 49.69 | 49.48 | 49.60 | 87,900 | +0.02(+0.03%) |
Jan 30, 2020 | 49.62 | 49.62 | 49.50 | 49.59 | 7,752 | -0.02(-0.04%) |
Jan 29, 2020 | 49.59 | 49.68 | 49.59 | 49.61 | 5,727 | +0.03(+0.06%) |
Jan 28, 2020 | 49.54 | 49.61 | 49.47 | 49.58 | 6,559 | +0.23(+0.46%) |
Jan 27, 2020 | 49.38 | 49.41 | 49.27 | 49.35 | 12,090 | -0.33(-0.66%) |
Jan 24, 2020 | 49.78 | 49.81 | 49.60 | 49.68 | 8,900 | -0.13(-0.27%) |
Jan 23, 2020 | 49.87 | 49.87 | 49.74 | 49.81 | 9,627 | -0.15(-0.29%) |
Jan 22, 2020 | 49.99 | 49.99 | 49.90 | 49.96 | 8,187 | +0.05(+0.10%) |
Jan 21, 2020 | 49.91 | 50.06 | 49.89 | 49.91 | 15,564 | -0.13(-0.26%) |
Jan 17, 2020 | 50.07 | 50.07 | 49.92 | 50.04 | 30,300 | -0.02(-0.04%) |
Jan 16, 2020 | 50.05 | 50.09 | 49.97 | 50.06 | 21,691 | +0.00(+0.00%) |
Jan 15, 2020 | 49.98 | 50.06 | 49.98 | 50.06 | 9,628 | +0.18(+0.36%) |
Jan 14, 2020 | 49.93 | 49.95 | 49.86 | 49.88 | 9,509 | -0.11(-0.22%) |
Jan 13, 2020 | 49.97 | 49.99 | 49.88 | 49.99 | 26,091 | +0.05(+0.10%) |
Jan 10, 2020 | 49.87 | 49.97 | 49.86 | 49.94 | 42,300 | +0.03(+0.07%) |
Jan 09, 2020 | 49.82 | 49.92 | 49.82 | 49.91 | 9,058 | +0.03(+0.06%) |
Jan 08, 2020 | 49.90 | 49.91 | 49.84 | 49.88 | 6,872 | -0.03(-0.06%) |
Jan 07, 2020 | 49.86 | 49.94 | 49.86 | 49.91 | 12,399 | -0.09(-0.19%) |
Jan 06, 2020 | 49.96 | 50.01 | 49.90 | 50.00 | 39,198 | +0.05(+0.10%) |
Jan 03, 2020 | 49.84 | 50.00 | 49.84 | 49.95 | 30,400 | -0.03(-0.06%) |
Jan 02, 2020 | 49.94 | 50.03 | 49.90 | 49.98 | 27,353 | +0.15(+0.30%) |
Dec 31, 2019 | 49.88 | 49.92 | 49.82 | 49.83 | 15,800 | -0.04(-0.08%) |
Dec 30, 2019 | 49.92 | 49.92 | 49.77 | 49.87 | 9,424 | +0.01(+0.02%) |
Dec 27, 2019 | 49.78 | 49.86 | 49.77 | 49.86 | 10,400 | +0.11(+0.22%) |
Dec 26, 2019 | 49.69 | 49.79 | 49.69 | 49.75 | 2,919 | +0.05(+0.10%) |
Dec 24, 2019 | 49.62 | 49.70 | 49.59 | 49.70 | 5,000 | +0.08(+0.16%) |
Dec 23, 2019 | 49.62 | 49.68 | 49.60 | 49.62 | 23,616 | -0.06(-0.12%) |
Dec 20, 2019 | 49.68 | 49.76 | 49.61 | 49.68 | 5,900 | -0.03(-0.06%) |
Dec 19, 2019 | 49.66 | 49.78 | 49.66 | 49.71 | 10,256 | -0.05(-0.10%) |
Dec 18, 2019 | 49.73 | 49.80 | 49.73 | 49.76 | 7,991 | +0.03(+0.07%) |
Dec 17, 2019 | 49.69 | 49.76 | 49.68 | 49.73 | 15,377 | -0.00(-0.01%) |
Dec 16, 2019 | 49.60 | 49.75 | 49.60 | 49.73 | 75,765 | +0.17(+0.34%) |
Dec 13, 2019 | 49.53 | 49.58 | 49.49 | 49.56 | 16,500 | +0.04(+0.08%) |
Dec 12, 2019 | 49.34 | 49.53 | 49.34 | 49.52 | 10,951 | +0.16(+0.32%) |
Dec 11, 2019 | 49.22 | 49.40 | 49.22 | 49.36 | 11,177 | +0.15(+0.31%) |
Dec 10, 2019 | 49.12 | 49.29 | 49.12 | 49.21 | 9,390 | +0.11(+0.21%) |
Dec 09, 2019 | 49.09 | 49.14 | 49.06 | 49.10 | 6,200 | -0.05(-0.11%) |
Dec 06, 2019 | 49.05 | 49.16 | 49.05 | 49.16 | 6,400 | +0.13(+0.27%) |
Dec 05, 2019 | 49.00 | 49.06 | 48.97 | 49.03 | 6,532 | +0.02(+0.04%) |
Dec 04, 2019 | 49.00 | 49.02 | 48.93 | 49.01 | 13,124 | +0.16(+0.32%) |
Dec 03, 2019 | 48.90 | 48.91 | 48.81 | 48.85 | 80,641 | -0.09(-0.17%) |