Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 48.89 | 48.97 | 48.83 | 48.94 | 123,213 | -0.18(-0.37%) |
Nov 29, 2019 | 49.10 | 49.13 | 49.05 | 49.12 | 5,400 | +0.06(+0.12%) |
Nov 27, 2019 | 48.99 | 49.10 | 48.99 | 49.06 | 9,300 | +0.03(+0.06%) |
Nov 26, 2019 | 48.91 | 49.04 | 48.90 | 49.03 | 109,204 | +0.11(+0.23%) |
Nov 25, 2019 | 48.81 | 48.94 | 48.81 | 48.92 | 14,398 | +0.13(+0.26%) |
Nov 22, 2019 | 48.79 | 48.87 | 48.73 | 48.79 | 9,900 | -0.00(-0.00%) |
Nov 21, 2019 | 48.80 | 48.83 | 48.73 | 48.79 | 11,461 | +0.06(+0.12%) |
Nov 20, 2019 | 48.88 | 48.88 | 48.73 | 48.73 | 70,585 | -0.17(-0.35%) |
Nov 19, 2019 | 48.91 | 48.94 | 48.87 | 48.90 | 4,077 | -0.06(-0.12%) |
Nov 18, 2019 | 48.96 | 49.03 | 48.93 | 48.96 | 5,473 | -0.04(-0.08%) |
Nov 15, 2019 | 48.92 | 49.03 | 48.92 | 49.00 | 7,700 | +0.07(+0.14%) |
Nov 14, 2019 | 48.62 | 48.95 | 48.62 | 48.93 | 9,627 | +0.04(+0.09%) |
Nov 13, 2019 | 48.86 | 48.91 | 48.86 | 48.89 | 15,312 | -0.01(-0.03%) |
Nov 12, 2019 | 49.02 | 49.02 | 48.88 | 48.90 | 19,676 | -0.05(-0.09%) |
Nov 11, 2019 | 48.97 | 48.98 | 48.91 | 48.95 | 5,641 | -0.08(-0.15%) |
Nov 08, 2019 | 48.90 | 49.02 | 48.88 | 49.02 | 118,800 | +0.12(+0.26%) |
Nov 07, 2019 | 49.03 | 49.03 | 48.86 | 48.90 | 16,132 | -0.02(-0.05%) |
Nov 06, 2019 | 48.91 | 49.20 | 48.91 | 48.92 | 93,150 | -0.02(-0.03%) |
Nov 05, 2019 | 49.03 | 49.03 | 48.88 | 48.94 | 17,458 | -0.09(-0.18%) |
Nov 04, 2019 | 49.02 | 49.09 | 49.02 | 49.02 | 9,071 | +0.00(+0.01%) |
Nov 01, 2019 | 48.94 | 49.04 | 48.86 | 49.02 | 25,600 | -0.00(-0.00%) |
Oct 31, 2019 | 49.06 | 49.09 | 49.02 | 49.02 | 11,018 | -0.14(-0.29%) |
Oct 30, 2019 | 49.13 | 49.16 | 49.02 | 49.16 | 19,517 | +0.05(+0.11%) |
Oct 29, 2019 | 49.06 | 49.18 | 49.06 | 49.11 | 6,598 | -0.01(-0.02%) |
Oct 28, 2019 | 49.13 | 49.15 | 49.11 | 49.12 | 7,864 | -0.01(-0.02%) |
Oct 25, 2019 | 49.19 | 49.19 | 49.08 | 49.13 | 8,800 | +0.04(+0.08%) |
Oct 24, 2019 | 49.06 | 49.10 | 48.98 | 49.09 | 14,535 | -0.00(-0.00%) |
Oct 23, 2019 | 49.07 | 49.14 | 49.04 | 49.09 | 12,397 | -0.00(-0.00%) |
Oct 22, 2019 | 49.09 | 49.14 | 49.05 | 49.09 | 4,645 | -0.01(-0.01%) |
Oct 21, 2019 | 49.15 | 49.15 | 49.07 | 49.10 | 30,383 | +0.05(+0.10%) |
Oct 18, 2019 | 49.09 | 49.13 | 49.02 | 49.05 | 65,300 | +0.07(+0.14%) |
Oct 17, 2019 | 49.01 | 49.09 | 48.98 | 48.98 | 15,086 | +0.05(+0.09%) |
Oct 16, 2019 | 48.90 | 48.97 | 48.83 | 48.93 | 7,675 | +0.14(+0.28%) |
Oct 15, 2019 | 48.73 | 48.88 | 48.70 | 48.80 | 5,454 | +0.10(+0.20%) |
Oct 14, 2019 | 48.76 | 48.76 | 48.68 | 48.70 | 7,740 | -0.05(-0.11%) |
Oct 11, 2019 | 48.66 | 48.78 | 48.66 | 48.75 | 5,700 | +0.21(+0.43%) |
Oct 10, 2019 | 48.47 | 48.58 | 48.47 | 48.55 | 5,634 | +0.12(+0.25%) |
Oct 09, 2019 | 48.44 | 48.48 | 48.38 | 48.42 | 40,157 | +0.13(+0.28%) |
Oct 08, 2019 | 48.43 | 48.43 | 48.29 | 48.29 | 28,251 | -0.19(-0.39%) |
Oct 07, 2019 | 48.47 | 48.56 | 48.46 | 48.48 | 39,233 | -0.08(-0.16%) |
Oct 04, 2019 | 48.42 | 48.56 | 48.42 | 48.56 | 14,300 | +0.16(+0.33%) |
Oct 03, 2019 | 48.46 | 48.50 | 48.33 | 48.40 | 66,744 | -0.01(-0.02%) |
Oct 02, 2019 | 48.60 | 48.60 | 48.37 | 48.41 | 18,564 | -0.19(-0.39%) |
Oct 01, 2019 | 48.57 | 48.67 | 48.50 | 48.60 | 20,985 | -0.19(-0.39%) |
Sep 30, 2019 | 48.79 | 48.86 | 48.77 | 48.79 | 6,825 | +0.03(+0.06%) |
Sep 27, 2019 | 48.79 | 48.86 | 48.74 | 48.76 | 8,300 | -0.01(-0.02%) |
Sep 26, 2019 | 48.86 | 48.93 | 48.77 | 48.77 | 12,083 | -0.16(-0.33%) |
Sep 25, 2019 | 48.98 | 48.98 | 48.85 | 48.93 | 7,380 | -0.13(-0.26%) |
Sep 24, 2019 | 49.10 | 49.18 | 48.95 | 49.06 | 16,098 | -0.03(-0.06%) |
Sep 23, 2019 | 48.98 | 49.10 | 48.98 | 49.09 | 6,938 | +0.03(+0.06%) |
Sep 20, 2019 | 49.16 | 49.16 | 49.01 | 49.06 | 12,400 | -0.03(-0.05%) |
Sep 19, 2019 | 49.08 | 49.16 | 49.07 | 49.09 | 6,052 | +0.02(+0.03%) |
Sep 18, 2019 | 49.16 | 49.18 | 49.03 | 49.07 | 8,425 | -0.14(-0.28%) |
Sep 17, 2019 | 49.05 | 49.21 | 49.03 | 49.21 | 9,689 | +0.14(+0.29%) |
Sep 16, 2019 | 48.98 | 49.08 | 48.98 | 49.07 | 8,000 | +0.03(+0.06%) |
Sep 13, 2019 | 49.11 | 49.11 | 49.00 | 49.04 | 10,800 | -0.02(-0.04%) |
Sep 12, 2019 | 49.03 | 49.13 | 48.95 | 49.06 | 17,215 | +0.05(+0.10%) |
Sep 11, 2019 | 48.99 | 49.01 | 48.88 | 49.01 | 16,794 | +0.04(+0.08%) |
Sep 10, 2019 | 48.95 | 49.06 | 48.95 | 48.97 | 7,433 | -0.01(-0.02%) |
Sep 09, 2019 | 48.91 | 49.01 | 48.90 | 48.98 | 7,774 | -0.03(-0.06%) |
Sep 06, 2019 | 49.04 | 49.04 | 48.88 | 49.01 | 5,900 | +0.06(+0.12%) |
Sep 05, 2019 | 48.86 | 49.01 | 48.86 | 48.95 | 12,216 | +0.00(+0.00%) |
Sep 04, 2019 | 48.86 | 48.95 | 48.81 | 48.95 | 15,353 | +0.27(+0.55%) |
Sep 03, 2019 | 48.62 | 48.70 | 48.57 | 48.68 | 11,181 | -0.33(-0.67%) |
Aug 30, 2019 | 49.03 | 49.06 | 48.85 | 49.01 | 16,400 | -0.03(-0.07%) |
Aug 29, 2019 | 49.05 | 49.31 | 49.00 | 49.04 | 2,935 | +0.06(+0.13%) |
Aug 28, 2019 | 48.89 | 49.09 | 48.88 | 48.98 | 13,190 | +0.01(+0.02%) |
Aug 27, 2019 | 48.99 | 49.07 | 48.87 | 48.97 | 13,043 | +0.10(+0.20%) |
Aug 26, 2019 | 48.91 | 48.94 | 48.86 | 48.87 | 15,285 | +0.10(+0.21%) |
Aug 23, 2019 | 48.80 | 48.95 | 48.72 | 48.77 | 24,100 | -0.11(-0.23%) |
Aug 22, 2019 | 48.84 | 48.93 | 48.79 | 48.88 | 6,758 | +0.08(+0.16%) |
Aug 21, 2019 | 48.73 | 48.82 | 48.73 | 48.80 | 53,807 | +0.14(+0.29%) |
Aug 20, 2019 | 48.66 | 48.70 | 48.55 | 48.66 | 16,486 | +0.04(+0.08%) |
Aug 19, 2019 | 48.55 | 48.66 | 48.55 | 48.62 | 9,870 | +0.18(+0.37%) |
Aug 16, 2019 | 48.28 | 48.48 | 48.28 | 48.44 | 5,800 | -0.02(-0.04%) |
Aug 15, 2019 | 48.36 | 48.46 | 48.32 | 48.46 | 9,038 | +0.19(+0.39%) |
Aug 14, 2019 | 48.44 | 48.51 | 48.26 | 48.27 | 8,486 | -0.42(-0.86%) |
Aug 13, 2019 | 48.59 | 48.74 | 48.57 | 48.69 | 6,990 | +0.19(+0.39%) |
Aug 12, 2019 | 48.60 | 48.62 | 48.46 | 48.50 | 10,159 | -0.08(-0.16%) |
Aug 09, 2019 | 48.65 | 48.66 | 48.56 | 48.58 | 7,300 | -0.02(-0.04%) |
Aug 08, 2019 | 48.51 | 48.70 | 48.51 | 48.60 | 26,601 | +0.06(+0.12%) |
Aug 07, 2019 | 48.52 | 48.54 | 48.36 | 48.54 | 9,489 | -0.03(-0.06%) |
Aug 06, 2019 | 48.58 | 48.58 | 48.50 | 48.57 | 55,225 | +0.23(+0.48%) |
Aug 05, 2019 | 48.47 | 48.49 | 48.34 | 48.34 | 12,075 | -0.30(-0.62%) |
Aug 02, 2019 | 48.74 | 48.74 | 48.58 | 48.64 | 19,200 | -0.13(-0.27%) |
Aug 01, 2019 | 48.72 | 48.93 | 48.66 | 48.77 | 95,075 | -0.07(-0.14%) |
Jul 31, 2019 | 49.02 | 49.11 | 48.76 | 48.84 | 25,932 | -0.23(-0.47%) |
Jul 30, 2019 | 49.03 | 49.10 | 49.00 | 49.07 | 12,677 | -0.01(-0.02%) |
Jul 29, 2019 | 49.05 | 49.14 | 49.01 | 49.08 | 34,577 | -0.06(-0.12%) |
Jul 26, 2019 | 49.15 | 49.16 | 49.06 | 49.14 | 20,800 | +0.12(+0.24%) |
Jul 25, 2019 | 49.03 | 49.09 | 48.99 | 49.02 | 4,375 | +0.04(+0.08%) |
Jul 24, 2019 | 48.95 | 49.06 | 48.93 | 48.98 | 16,126 | -0.02(-0.04%) |
Jul 23, 2019 | 49.00 | 49.02 | 48.87 | 49.00 | 7,924 | +0.03(+0.06%) |
Jul 22, 2019 | 48.96 | 49.00 | 48.88 | 48.97 | 8,009 | +0.06(+0.12%) |
Jul 19, 2019 | 49.02 | 49.02 | 48.84 | 48.91 | 3,300 | -0.07(-0.14%) |
Jul 18, 2019 | 48.97 | 49.04 | 48.90 | 48.98 | 7,410 | +0.00(+0.01%) |
Jul 17, 2019 | 49.26 | 49.26 | 48.95 | 48.98 | 10,850 | -0.01(-0.02%) |
Jul 16, 2019 | 49.11 | 49.11 | 48.96 | 48.98 | 7,974 | -0.03(-0.05%) |
Jul 15, 2019 | 49.06 | 49.13 | 48.97 | 49.01 | 49,402 | -0.04(-0.08%) |
Jul 12, 2019 | 49.13 | 49.14 | 49.00 | 49.05 | 12,100 | +0.04(+0.08%) |
Jul 11, 2019 | 49.05 | 49.13 | 48.99 | 49.01 | 18,420 | -0.04(-0.09%) |
Jul 10, 2019 | 49.12 | 49.14 | 49.02 | 49.05 | 8,050 | +0.08(+0.17%) |
Jul 09, 2019 | 48.92 | 49.01 | 48.92 | 48.97 | 7,332 | -0.02(-0.04%) |
Jul 08, 2019 | 49.02 | 49.12 | 48.99 | 48.99 | 6,232 | -0.05(-0.10%) |
Jul 05, 2019 | 49.11 | 49.12 | 48.86 | 49.04 | 242,000 | -0.23(-0.47%) |
Jul 03, 2019 | 49.22 | 49.30 | 49.20 | 49.27 | 10,400 | +0.16(+0.33%) |
Jul 02, 2019 | 49.23 | 49.24 | 49.09 | 49.11 | 46,358 | -0.08(-0.16%) |
Jul 01, 2019 | 49.23 | 49.30 | 49.16 | 49.19 | 72,758 | -0.14(-0.28%) |
Jun 28, 2019 | 49.37 | 49.37 | 49.23 | 49.33 | 8,000 | +0.01(+0.02%) |
Jun 27, 2019 | 49.26 | 49.33 | 49.21 | 49.32 | 9,458 | +0.20(+0.41%) |
Jun 26, 2019 | 49.28 | 49.28 | 49.12 | 49.12 | 8,484 | -0.11(-0.22%) |
Jun 25, 2019 | 49.36 | 49.37 | 49.18 | 49.23 | 6,570 | -0.05(-0.10%) |
Jun 24, 2019 | 49.40 | 49.40 | 49.28 | 49.28 | 18,947 | -0.12(-0.24%) |
Jun 21, 2019 | 49.26 | 49.43 | 49.26 | 49.40 | 10,400 | +0.02(+0.05%) |
Jun 20, 2019 | 49.51 | 49.51 | 49.25 | 49.38 | 10,942 | +0.29(+0.58%) |
Jun 19, 2019 | 48.87 | 49.09 | 48.79 | 49.09 | 52,510 | +0.30(+0.61%) |
Jun 18, 2019 | 48.76 | 48.85 | 48.70 | 48.79 | 20,180 | +0.18(+0.37%) |
Jun 17, 2019 | 48.65 | 48.66 | 48.60 | 48.61 | 9,623 | -0.02(-0.04%) |
Jun 14, 2019 | 48.59 | 48.67 | 48.55 | 48.63 | 8,100 | -0.07(-0.15%) |
Jun 13, 2019 | 48.69 | 48.72 | 48.69 | 48.70 | 10,825 | +0.06(+0.12%) |
Jun 12, 2019 | 48.72 | 48.75 | 48.61 | 48.64 | 10,983 | -0.14(-0.30%) |
Jun 11, 2019 | 48.73 | 48.81 | 48.73 | 48.78 | 22,750 | +0.12(+0.26%) |
Jun 10, 2019 | 48.61 | 48.74 | 48.59 | 48.66 | 10,426 | +0.01(+0.02%) |
Jun 07, 2019 | 48.40 | 48.68 | 48.40 | 48.65 | 50,900 | +0.26(+0.53%) |
Jun 06, 2019 | 48.26 | 48.47 | 48.22 | 48.40 | 11,718 | +0.08(+0.16%) |
Jun 05, 2019 | 48.31 | 48.37 | 48.23 | 48.32 | 8,904 | -0.01(-0.02%) |
Jun 04, 2019 | 48.06 | 48.33 | 48.06 | 48.33 | 77,241 | +0.53(+1.11%) |
Jun 03, 2019 | 47.99 | 48.00 | 47.79 | 47.80 | 74,021 | -0.30(-0.62%) |
May 31, 2019 | 48.39 | 48.39 | 48.08 | 48.10 | 34,700 | -0.13(-0.27%) |
May 30, 2019 | 48.57 | 48.57 | 48.23 | 48.23 | 6,614 | -0.01(-0.02%) |
May 29, 2019 | 48.18 | 48.28 | 48.11 | 48.24 | 21,320 | -0.11(-0.23%) |
May 28, 2019 | 48.48 | 48.48 | 48.35 | 48.35 | 11,313 | -0.12(-0.25%) |
May 24, 2019 | 48.52 | 48.54 | 48.42 | 48.47 | 9,500 | +0.02(+0.04%) |
May 23, 2019 | 48.34 | 48.45 | 48.33 | 48.45 | 13,624 | -0.14(-0.29%) |
May 22, 2019 | 48.53 | 48.62 | 48.48 | 48.59 | 29,035 | +0.01(+0.02%) |
May 21, 2019 | 48.54 | 48.59 | 48.48 | 48.58 | 12,172 | +0.16(+0.33%) |
May 20, 2019 | 48.31 | 48.50 | 48.31 | 48.42 | 4,398 | -0.02(-0.04%) |
May 17, 2019 | 48.39 | 48.57 | 48.39 | 48.44 | 12,500 | -0.08(-0.16%) |
May 16, 2019 | 48.41 | 48.60 | 48.41 | 48.52 | 18,377 | +0.15(+0.31%) |
May 15, 2019 | 48.48 | 48.48 | 48.35 | 48.37 | 81,656 | -0.13(-0.27%) |
May 14, 2019 | 48.52 | 48.56 | 48.48 | 48.50 | 3,933 | +0.02(+0.04%) |
May 13, 2019 | 48.90 | 48.90 | 48.40 | 48.48 | 16,350 | -0.35(-0.72%) |
May 10, 2019 | 48.66 | 48.83 | 48.57 | 48.83 | 26,500 | +0.13(+0.27%) |
May 09, 2019 | 48.56 | 48.73 | 48.52 | 48.70 | 8,511 | +0.02(+0.04%) |
May 08, 2019 | 48.60 | 48.77 | 48.60 | 48.68 | 6,440 | +0.02(+0.04%) |
May 07, 2019 | 48.85 | 48.86 | 48.62 | 48.66 | 50,700 | -0.27(-0.55%) |
May 06, 2019 | 48.84 | 48.93 | 48.81 | 48.93 | 23,109 | -0.03(-0.07%) |
May 03, 2019 | 48.95 | 49.03 | 48.92 | 48.96 | 40,100 | +0.07(+0.14%) |
May 02, 2019 | 48.89 | 49.05 | 48.78 | 48.89 | 34,038 | +0.00(+0.00%) |
May 01, 2019 | 49.02 | 49.03 | 48.89 | 48.89 | 117,588 | -0.28(-0.57%) |
Apr 30, 2019 | 49.13 | 49.25 | 49.12 | 49.17 | 11,927 | +0.08(+0.16%) |
Apr 29, 2019 | 49.05 | 49.14 | 49.05 | 49.09 | 5,901 | +0.05(+0.09%) |
Apr 26, 2019 | 49.03 | 49.11 | 49.01 | 49.05 | 19,500 | +0.02(+0.04%) |
Apr 25, 2019 | 49.04 | 49.05 | 49.01 | 49.02 | 9,248 | -0.03(-0.06%) |
Apr 24, 2019 | 49.15 | 49.16 | 49.01 | 49.05 | 12,659 | -0.19(-0.38%) |
Apr 23, 2019 | 49.10 | 49.24 | 49.09 | 49.24 | 18,190 | +0.13(+0.26%) |
Apr 22, 2019 | 49.10 | 49.16 | 49.07 | 49.11 | 33,196 | -0.03(-0.06%) |
Apr 18, 2019 | 49.20 | 49.20 | 49.10 | 49.14 | 9,300 | -0.07(-0.14%) |
Apr 17, 2019 | 49.00 | 49.21 | 49.00 | 49.21 | 11,144 | -0.02(-0.04%) |
Apr 16, 2019 | 49.28 | 49.28 | 49.12 | 49.23 | 9,491 | +0.05(+0.10%) |
Apr 15, 2019 | 49.31 | 49.31 | 49.15 | 49.18 | 7,129 | +0.02(+0.04%) |
Apr 12, 2019 | 49.25 | 49.25 | 49.12 | 49.16 | 7,200 | +0.09(+0.18%) |
Apr 11, 2019 | 49.04 | 49.07 | 49.01 | 49.07 | 6,004 | -0.02(-0.04%) |
Apr 10, 2019 | 48.99 | 49.09 | 48.93 | 49.09 | 53,295 | +0.10(+0.20%) |
Apr 09, 2019 | 48.91 | 49.00 | 48.91 | 48.99 | 28,760 | +0.00(+0.00%) |
Apr 08, 2019 | 48.98 | 48.99 | 48.88 | 48.99 | 45,988 | +0.14(+0.29%) |
Apr 05, 2019 | 48.82 | 48.92 | 48.81 | 48.85 | 14,200 | +0.01(+0.02%) |
Apr 04, 2019 | 49.04 | 49.04 | 48.80 | 48.84 | 115,710 | -0.04(-0.08%) |
Apr 03, 2019 | 48.79 | 48.89 | 48.75 | 48.88 | 105,595 | +0.10(+0.21%) |
Apr 02, 2019 | 48.76 | 48.78 | 48.66 | 48.78 | 31,227 | +0.04(+0.08%) |
Apr 01, 2019 | 48.74 | 48.84 | 48.67 | 48.74 | 135,881 | -0.12(-0.25%) |
Mar 29, 2019 | 48.84 | 48.86 | 48.73 | 48.86 | 14,500 | +0.04(+0.08%) |
Mar 28, 2019 | 48.73 | 48.82 | 48.67 | 48.82 | 25,706 | +0.13(+0.27%) |
Mar 27, 2019 | 48.70 | 48.78 | 48.60 | 48.69 | 14,547 | -0.02(-0.04%) |
Mar 26, 2019 | 48.70 | 48.83 | 48.67 | 48.71 | 15,723 | +0.05(+0.11%) |
Mar 25, 2019 | 48.61 | 48.70 | 48.57 | 48.66 | 5,927 | +0.05(+0.10%) |
Mar 22, 2019 | 48.77 | 48.77 | 48.59 | 48.61 | 11,400 | -0.33(-0.67%) |
Mar 21, 2019 | 48.74 | 48.94 | 48.74 | 48.94 | 11,287 | +0.01(+0.02%) |
Mar 20, 2019 | 48.67 | 48.93 | 48.65 | 48.93 | 20,805 | +0.27(+0.55%) |
Mar 19, 2019 | 48.79 | 48.80 | 48.65 | 48.66 | 14,413 | -0.08(-0.16%) |
Mar 18, 2019 | 48.69 | 48.76 | 48.62 | 48.74 | 11,287 | +0.11(+0.23%) |
Mar 15, 2019 | 48.60 | 48.70 | 48.57 | 48.63 | 11,900 | +0.15(+0.31%) |
Mar 14, 2019 | 48.59 | 48.59 | 48.48 | 48.48 | 4,667 | -0.10(-0.21%) |
Mar 13, 2019 | 48.50 | 48.59 | 48.47 | 48.58 | 12,065 | +0.23(+0.48%) |
Mar 12, 2019 | 48.26 | 48.41 | 48.26 | 48.35 | 10,590 | +0.00(+0.00%) |
Mar 11, 2019 | 48.11 | 48.35 | 48.07 | 48.35 | 19,544 | +0.18(+0.37%) |
Mar 08, 2019 | 48.36 | 48.36 | 48.00 | 48.17 | 13,100 | +0.07(+0.15%) |
Mar 07, 2019 | 48.24 | 48.24 | 48.07 | 48.10 | 23,044 | -0.30(-0.62%) |
Mar 06, 2019 | 48.45 | 48.45 | 48.33 | 48.40 | 15,534 | -0.12(-0.26%) |
Mar 05, 2019 | 48.43 | 48.54 | 48.42 | 48.52 | 42,631 | -0.01(-0.01%) |
Mar 04, 2019 | 48.57 | 48.58 | 48.39 | 48.53 | 30,471 | -0.02(-0.04%) |
Mar 01, 2019 | 48.61 | 48.61 | 48.50 | 48.55 | 31,400 | -0.15(-0.32%) |
Feb 28, 2019 | 48.76 | 48.77 | 48.69 | 48.70 | 6,970 | -0.06(-0.11%) |
Feb 27, 2019 | 48.69 | 48.78 | 48.67 | 48.76 | 27,076 | +0.19(+0.39%) |
Feb 26, 2019 | 48.60 | 48.65 | 48.55 | 48.57 | 35,931 | +0.11(+0.23%) |
Feb 25, 2019 | 48.84 | 48.84 | 48.43 | 48.46 | 22,160 | +0.06(+0.12%) |
Feb 22, 2019 | 48.36 | 48.50 | 48.36 | 48.40 | 23,800 | +0.08(+0.17%) |
Feb 21, 2019 | 48.32 | 48.39 | 48.30 | 48.32 | 9,831 | -0.08(-0.17%) |
Feb 20, 2019 | 48.29 | 48.46 | 48.29 | 48.40 | 68,940 | +0.08(+0.17%) |
Feb 19, 2019 | 48.17 | 48.35 | 48.17 | 48.32 | 13,781 | +0.10(+0.21%) |
Feb 15, 2019 | 48.24 | 48.28 | 48.11 | 48.22 | 16,500 | +0.08(+0.17%) |
Feb 14, 2019 | 47.97 | 48.19 | 47.96 | 48.14 | 133,240 | +0.11(+0.23%) |
Feb 13, 2019 | 48.03 | 48.11 | 47.95 | 48.03 | 25,990 | -0.03(-0.06%) |
Feb 12, 2019 | 47.87 | 48.08 | 47.87 | 48.06 | 18,170 | +0.35(+0.73%) |
Feb 11, 2019 | 47.80 | 47.83 | 47.68 | 47.71 | 13,573 | -0.18(-0.38%) |
Feb 08, 2019 | 47.77 | 47.89 | 47.76 | 47.89 | 3,100 | +0.05(+0.10%) |
Feb 07, 2019 | 47.85 | 47.92 | 47.73 | 47.84 | 36,266 | -0.15(-0.31%) |
Feb 06, 2019 | 48.12 | 48.12 | 47.99 | 47.99 | 13,552 | -0.09(-0.19%) |
Feb 05, 2019 | 47.77 | 48.11 | 47.77 | 48.08 | 9,016 | +0.18(+0.38%) |
Feb 04, 2019 | 47.83 | 48.00 | 47.83 | 47.90 | 13,672 | +0.01(+0.02%) |
Feb 01, 2019 | 47.91 | 47.93 | 47.79 | 47.89 | 72,000 | -0.25(-0.52%) |
Jan 31, 2019 | 47.96 | 48.14 | 47.96 | 48.14 | 10,821 | +0.21(+0.44%) |
Jan 30, 2019 | 47.74 | 47.99 | 47.68 | 47.93 | 10,017 | +0.24(+0.50%) |
Jan 29, 2019 | 47.70 | 47.71 | 47.57 | 47.69 | 15,462 | -0.01(-0.02%) |
Jan 28, 2019 | 47.40 | 47.71 | 47.40 | 47.70 | 12,866 | +0.10(+0.21%) |
Jan 25, 2019 | 47.59 | 47.66 | 47.59 | 47.60 | 7,100 | +0.17(+0.36%) |
Jan 24, 2019 | 47.42 | 47.55 | 47.40 | 47.43 | 19,273 | +0.01(+0.02%) |
Jan 23, 2019 | 47.52 | 47.55 | 47.34 | 47.42 | 30,162 | -0.04(-0.08%) |
Jan 22, 2019 | 47.50 | 47.60 | 47.34 | 47.46 | 40,876 | -0.24(-0.50%) |
Jan 18, 2019 | 47.60 | 47.72 | 47.57 | 47.70 | 17,600 | +0.20(+0.42%) |
Jan 17, 2019 | 47.50 | 47.55 | 47.39 | 47.50 | 23,961 | +0.07(+0.14%) |
Jan 16, 2019 | 47.47 | 47.52 | 47.39 | 47.43 | 51,344 | +0.10(+0.22%) |
Jan 15, 2019 | 47.25 | 47.40 | 47.25 | 47.33 | 9,803 | +0.10(+0.21%) |
Jan 14, 2019 | 47.19 | 47.39 | 47.03 | 47.23 | 39,569 | -0.12(-0.25%) |
Jan 11, 2019 | 47.33 | 47.39 | 47.29 | 47.35 | 12,800 | -0.13(-0.28%) |
Jan 10, 2019 | 47.34 | 47.50 | 47.25 | 47.48 | 49,866 | +0.13(+0.29%) |
Jan 09, 2019 | 47.27 | 47.44 | 47.27 | 47.35 | 88,911 | +0.27(+0.57%) |
Jan 08, 2019 | 47.10 | 47.11 | 46.90 | 47.08 | 42,869 | +0.23(+0.49%) |
Jan 07, 2019 | 46.69 | 46.94 | 46.60 | 46.85 | 398,148 | +0.52(+1.11%) |
Jan 04, 2019 | 46.38 | 46.46 | 46.08 | 46.34 | 66,900 | +0.59(+1.30%) |
Jan 03, 2019 | 45.90 | 45.90 | 45.68 | 45.74 | 105,087 | +0.05(+0.11%) |