Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.15 | 39.33 | 38.90 | 39.27 | 126,300 | -0.20(-0.51%) |
Apr 29, 2020 | 39.10 | 39.65 | 38.94 | 39.47 | 70,044 | +0.70(+1.81%) |
Apr 28, 2020 | 38.58 | 38.80 | 38.36 | 38.77 | 43,882 | +0.47(+1.23%) |
Apr 27, 2020 | 38.38 | 38.53 | 38.28 | 38.30 | 79,909 | -0.07(-0.18%) |
Apr 24, 2020 | 38.76 | 38.76 | 38.30 | 38.37 | 126,300 | -0.21(-0.54%) |
Apr 23, 2020 | 38.80 | 38.88 | 38.25 | 38.58 | 284,399 | -0.07(-0.18%) |
Apr 22, 2020 | 39.26 | 39.26 | 38.41 | 38.65 | 129,398 | +0.06(+0.16%) |
Apr 21, 2020 | 38.86 | 38.86 | 38.32 | 38.59 | 172,786 | -0.41(-1.05%) |
Apr 20, 2020 | 39.30 | 39.35 | 39.00 | 39.00 | 186,119 | -0.25(-0.64%) |
Apr 17, 2020 | 39.21 | 39.49 | 39.11 | 39.25 | 243,400 | +0.24(+0.62%) |
Apr 16, 2020 | 39.39 | 39.39 | 38.72 | 39.01 | 219,927 | +0.05(+0.13%) |
Apr 15, 2020 | 39.40 | 39.40 | 38.96 | 38.96 | 581,451 | -0.91(-2.29%) |
Apr 14, 2020 | 39.90 | 40.20 | 39.78 | 39.88 | 377,071 | +0.66(+1.70%) |
Apr 13, 2020 | 41.17 | 41.17 | 39.12 | 39.21 | 504,677 | +0.01(+0.03%) |
Apr 09, 2020 | 39.02 | 40.05 | 38.70 | 39.20 | 1,865,900 | +0.88(+2.30%) |
Apr 08, 2020 | 38.19 | 38.50 | 37.98 | 38.32 | 101,618 | +0.51(+1.35%) |
Apr 07, 2020 | 38.06 | 38.27 | 37.67 | 37.81 | 70,183 | +0.21(+0.56%) |
Apr 06, 2020 | 37.04 | 37.60 | 37.03 | 37.60 | 65,314 | +0.93(+2.54%) |
Apr 03, 2020 | 37.32 | 37.34 | 35.90 | 36.67 | 689,100 | -0.13(-0.35%) |
Apr 02, 2020 | 36.51 | 37.27 | 36.51 | 36.80 | 156,694 | +0.65(+1.80%) |
Apr 01, 2020 | 37.14 | 37.14 | 36.15 | 36.15 | 126,084 | -1.87(-4.92%) |
Mar 31, 2020 | 37.80 | 38.72 | 37.67 | 38.02 | 156,878 | +0.39(+1.04%) |
Mar 30, 2020 | 37.65 | 38.02 | 37.50 | 37.63 | 133,574 | -0.02(-0.05%) |
Mar 27, 2020 | 38.10 | 38.45 | 37.65 | 37.65 | 286,100 | -0.98(-2.54%) |
Mar 26, 2020 | 37.95 | 38.64 | 37.95 | 38.63 | 97,238 | +1.06(+2.82%) |
Mar 25, 2020 | 36.85 | 38.31 | 36.78 | 37.57 | 280,430 | +1.42(+3.93%) |
Mar 24, 2020 | 36.29 | 36.61 | 34.41 | 36.15 | 299,347 | +1.09(+3.11%) |
Mar 23, 2020 | 34.73 | 36.15 | 34.20 | 35.06 | 198,675 | -0.05(-0.14%) |
Mar 20, 2020 | 35.41 | 36.46 | 34.55 | 35.11 | 395,100 | +1.13(+3.33%) |
Mar 19, 2020 | 33.54 | 34.32 | 32.81 | 33.98 | 346,959 | +0.60(+1.80%) |
Mar 18, 2020 | 35.19 | 35.80 | 33.09 | 33.38 | 588,667 | -3.61(-9.76%) |
Mar 17, 2020 | 36.35 | 37.57 | 36.31 | 36.99 | 330,729 | -0.09(-0.24%) |
Mar 16, 2020 | 36.47 | 38.93 | 36.43 | 37.08 | 367,845 | -4.10(-9.96%) |
Mar 13, 2020 | 39.45 | 41.20 | 38.76 | 41.18 | 318,000 | +2.85(+7.44%) |
Mar 12, 2020 | 38.00 | 40.69 | 38.00 | 38.33 | 453,627 | -3.12(-7.53%) |
Mar 11, 2020 | 42.70 | 43.49 | 41.24 | 41.45 | 554,738 | -1.14(-2.68%) |
Mar 10, 2020 | 42.88 | 43.85 | 41.99 | 42.59 | 300,801 | +0.94(+2.26%) |
Mar 09, 2020 | 43.15 | 44.01 | 41.26 | 41.65 | 564,120 | -4.27(-9.30%) |
Mar 06, 2020 | 45.99 | 46.02 | 45.51 | 45.92 | 217,800 | -0.56(-1.20%) |
Mar 05, 2020 | 46.74 | 46.77 | 46.38 | 46.48 | 315,102 | -0.43(-0.92%) |
Mar 04, 2020 | 47.01 | 47.11 | 46.91 | 46.91 | 334,781 | +0.28(+0.60%) |
Mar 03, 2020 | 46.70 | 47.01 | 46.41 | 46.63 | 1,049,627 | +0.23(+0.50%) |
Mar 02, 2020 | 46.06 | 46.47 | 45.89 | 46.40 | 314,262 | +0.45(+0.98%) |
Feb 28, 2020 | 45.83 | 46.20 | 45.83 | 45.95 | 135,500 | -0.35(-0.77%) |
Feb 27, 2020 | 46.57 | 46.75 | 46.19 | 46.30 | 134,949 | -0.77(-1.63%) |
Feb 26, 2020 | 47.19 | 47.34 | 47.05 | 47.07 | 192,320 | -0.16(-0.34%) |
Feb 25, 2020 | 47.54 | 47.57 | 47.22 | 47.23 | 81,397 | -0.30(-0.63%) |
Feb 24, 2020 | 47.64 | 47.65 | 47.51 | 47.53 | 79,903 | -0.36(-0.75%) |
Feb 21, 2020 | 47.91 | 47.97 | 47.87 | 47.89 | 53,700 | -0.05(-0.10%) |
Feb 20, 2020 | 47.95 | 47.97 | 47.85 | 47.94 | 78,896 | -0.03(-0.06%) |
Feb 19, 2020 | 47.94 | 47.98 | 47.90 | 47.97 | 57,503 | +0.03(+0.06%) |
Feb 18, 2020 | 47.94 | 47.96 | 47.91 | 47.94 | 50,714 | -0.04(-0.08%) |
Feb 14, 2020 | 47.89 | 47.99 | 47.89 | 47.98 | 83,200 | +0.21(+0.44%) |
Feb 13, 2020 | 47.77 | 47.79 | 47.73 | 47.77 | 37,191 | -0.08(-0.17%) |
Feb 12, 2020 | 47.79 | 47.85 | 47.75 | 47.85 | 374,160 | +0.13(+0.27%) |
Feb 11, 2020 | 47.72 | 47.82 | 47.65 | 47.72 | 65,155 | +0.05(+0.10%) |
Feb 10, 2020 | 47.67 | 47.71 | 47.61 | 47.67 | 57,568 | -0.10(-0.21%) |
Feb 07, 2020 | 47.88 | 47.88 | 47.75 | 47.77 | 84,300 | -0.13(-0.27%) |
Feb 06, 2020 | 47.86 | 47.92 | 47.83 | 47.90 | 168,502 | +0.04(+0.08%) |
Feb 05, 2020 | 47.86 | 47.86 | 47.76 | 47.86 | 515,778 | +0.18(+0.38%) |
Feb 04, 2020 | 47.61 | 47.72 | 47.61 | 47.68 | 58,883 | +0.11(+0.23%) |
Feb 03, 2020 | 47.47 | 47.61 | 47.46 | 47.57 | 145,256 | -0.22(-0.46%) |
Jan 31, 2020 | 47.71 | 47.80 | 47.69 | 47.79 | 55,100 | +0.12(+0.25%) |
Jan 30, 2020 | 48.01 | 48.01 | 47.65 | 47.67 | 113,150 | -0.20(-0.42%) |
Jan 29, 2020 | 47.73 | 47.88 | 47.72 | 47.87 | 86,035 | +0.15(+0.31%) |
Jan 28, 2020 | 47.55 | 47.77 | 47.55 | 47.72 | 98,425 | +0.27(+0.57%) |
Jan 27, 2020 | 47.53 | 47.55 | 47.40 | 47.45 | 79,713 | -0.30(-0.63%) |
Jan 24, 2020 | 47.87 | 47.87 | 47.71 | 47.75 | 80,300 | -0.09(-0.19%) |
Jan 23, 2020 | 47.81 | 47.89 | 47.78 | 47.84 | 72,512 | -0.02(-0.04%) |
Jan 22, 2020 | 47.95 | 47.99 | 47.83 | 47.86 | 472,153 | -0.09(-0.19%) |
Jan 21, 2020 | 48.12 | 48.12 | 47.89 | 47.95 | 145,454 | -0.12(-0.25%) |
Jan 17, 2020 | 48.04 | 48.08 | 47.99 | 48.07 | 217,200 | +0.03(+0.06%) |
Jan 16, 2020 | 47.97 | 48.07 | 47.94 | 48.04 | 331,870 | +0.16(+0.33%) |
Jan 15, 2020 | 47.76 | 47.89 | 47.75 | 47.88 | 1,471,231 | +0.16(+0.34%) |
Jan 14, 2020 | 47.72 | 47.74 | 47.66 | 47.72 | 114,915 | -0.01(-0.02%) |
Jan 13, 2020 | 47.72 | 47.74 | 47.67 | 47.73 | 84,037 | +0.03(+0.06%) |
Jan 10, 2020 | 47.65 | 47.76 | 47.65 | 47.70 | 214,900 | +0.09(+0.19%) |
Jan 09, 2020 | 47.55 | 47.63 | 47.55 | 47.61 | 56,255 | +0.07(+0.15%) |
Jan 08, 2020 | 47.45 | 47.59 | 47.45 | 47.54 | 36,864 | +0.07(+0.16%) |
Jan 07, 2020 | 47.54 | 47.55 | 47.43 | 47.47 | 62,547 | +0.01(+0.01%) |
Jan 06, 2020 | 47.41 | 47.46 | 47.36 | 47.46 | 71,304 | +0.01(+0.02%) |
Jan 03, 2020 | 47.35 | 47.46 | 47.35 | 47.45 | 37,200 | -0.06(-0.13%) |
Jan 02, 2020 | 47.44 | 47.54 | 47.44 | 47.51 | 63,938 | +0.20(+0.42%) |
Dec 31, 2019 | 47.38 | 47.38 | 47.31 | 47.31 | 41,900 | -0.11(-0.23%) |
Dec 30, 2019 | 47.44 | 47.44 | 47.36 | 47.42 | 166,256 | -0.05(-0.11%) |
Dec 27, 2019 | 47.32 | 47.47 | 47.32 | 47.47 | 112,500 | +0.07(+0.15%) |
Dec 26, 2019 | 47.30 | 47.40 | 47.22 | 47.40 | 58,970 | +0.15(+0.32%) |
Dec 24, 2019 | 47.21 | 47.25 | 47.17 | 47.25 | 17,400 | +0.03(+0.06%) |
Dec 23, 2019 | 47.06 | 47.24 | 47.06 | 47.22 | 133,979 | +0.10(+0.21%) |
Dec 20, 2019 | 47.04 | 47.14 | 46.97 | 47.12 | 139,600 | +0.13(+0.28%) |
Dec 19, 2019 | 47.00 | 47.02 | 46.91 | 46.99 | 60,901 | -0.33(-0.70%) |
Dec 18, 2019 | 47.27 | 47.39 | 47.26 | 47.32 | 58,046 | +0.17(+0.36%) |
Dec 17, 2019 | 47.11 | 47.20 | 47.02 | 47.15 | 97,543 | +0.12(+0.26%) |
Dec 16, 2019 | 47.00 | 47.03 | 46.91 | 47.03 | 41,211 | +0.07(+0.15%) |
Dec 13, 2019 | 46.93 | 46.99 | 46.83 | 46.96 | 107,500 | +0.16(+0.34%) |
Dec 12, 2019 | 46.79 | 46.85 | 46.72 | 46.80 | 78,342 | +0.13(+0.28%) |
Dec 11, 2019 | 46.58 | 46.67 | 46.52 | 46.67 | 91,900 | +0.22(+0.47%) |
Dec 10, 2019 | 46.51 | 46.51 | 46.44 | 46.45 | 130,403 | +0.06(+0.13%) |
Dec 09, 2019 | 46.43 | 46.46 | 46.39 | 46.39 | 42,687 | +0.09(+0.19%) |
Dec 06, 2019 | 46.27 | 46.35 | 46.26 | 46.30 | 34,500 | +0.09(+0.19%) |
Dec 05, 2019 | 46.05 | 46.22 | 46.05 | 46.21 | 65,222 | +0.12(+0.26%) |
Dec 04, 2019 | 46.04 | 46.11 | 46.04 | 46.09 | 27,209 | +0.13(+0.28%) |
Dec 03, 2019 | 45.96 | 45.96 | 45.84 | 45.96 | 70,207 | -0.04(-0.09%) |
Dec 02, 2019 | 46.12 | 46.14 | 45.97 | 46.00 | 146,282 | -0.38(-0.82%) |
Nov 29, 2019 | 46.44 | 46.44 | 46.34 | 46.38 | 40,200 | -0.03(-0.06%) |
Nov 27, 2019 | 46.47 | 46.47 | 46.40 | 46.41 | 19,900 | -0.11(-0.24%) |
Nov 26, 2019 | 46.42 | 46.53 | 46.40 | 46.52 | 71,342 | +0.17(+0.37%) |
Nov 25, 2019 | 46.39 | 46.41 | 46.32 | 46.35 | 41,865 | +0.05(+0.11%) |
Nov 22, 2019 | 46.30 | 46.33 | 46.26 | 46.30 | 70,700 | +0.07(+0.15%) |
Nov 21, 2019 | 46.24 | 46.25 | 46.17 | 46.23 | 85,389 | +0.07(+0.14%) |
Nov 20, 2019 | 46.17 | 46.26 | 46.13 | 46.16 | 64,729 | +0.01(+0.03%) |
Nov 19, 2019 | 46.21 | 46.23 | 46.14 | 46.15 | 220,284 | -0.17(-0.37%) |
Nov 18, 2019 | 46.47 | 46.48 | 46.29 | 46.32 | 82,037 | -0.28(-0.60%) |
Nov 15, 2019 | 46.58 | 46.60 | 46.52 | 46.60 | 30,300 | +0.12(+0.26%) |
Nov 14, 2019 | 46.48 | 46.55 | 46.48 | 46.48 | 44,203 | +0.02(+0.04%) |
Nov 13, 2019 | 46.47 | 46.47 | 46.41 | 46.46 | 88,125 | -0.04(-0.09%) |
Nov 12, 2019 | 46.58 | 46.58 | 46.47 | 46.50 | 63,274 | -0.04(-0.09%) |
Nov 11, 2019 | 46.58 | 46.59 | 46.50 | 46.54 | 59,164 | +0.01(+0.02%) |
Nov 08, 2019 | 46.64 | 46.65 | 46.52 | 46.53 | 75,200 | -0.06(-0.13%) |
Nov 07, 2019 | 46.72 | 46.73 | 46.57 | 46.59 | 86,433 | -0.08(-0.18%) |
Nov 06, 2019 | 46.64 | 46.90 | 46.64 | 46.67 | 42,960 | +0.03(+0.08%) |
Nov 05, 2019 | 46.69 | 46.69 | 46.62 | 46.64 | 81,102 | -0.18(-0.38%) |
Nov 04, 2019 | 46.86 | 46.90 | 46.77 | 46.82 | 168,981 | -0.05(-0.11%) |
Nov 01, 2019 | 46.69 | 46.87 | 46.69 | 46.87 | 106,700 | +0.05(+0.11%) |
Oct 31, 2019 | 46.80 | 46.83 | 46.76 | 46.82 | 15,123 | +0.06(+0.13%) |
Oct 30, 2019 | 46.79 | 46.81 | 46.67 | 46.76 | 84,091 | -0.05(-0.11%) |
Oct 29, 2019 | 46.84 | 46.90 | 46.81 | 46.81 | 68,088 | -0.09(-0.19%) |
Oct 28, 2019 | 46.91 | 46.95 | 46.84 | 46.90 | 34,998 | -0.06(-0.13%) |
Oct 25, 2019 | 46.90 | 46.96 | 46.84 | 46.96 | 63,000 | +0.12(+0.26%) |
Oct 24, 2019 | 46.88 | 46.90 | 46.81 | 46.84 | 43,333 | +0.04(+0.09%) |
Oct 23, 2019 | 46.70 | 46.82 | 46.67 | 46.80 | 191,415 | +0.10(+0.21%) |
Oct 22, 2019 | 46.71 | 46.74 | 46.62 | 46.70 | 85,846 | +0.10(+0.21%) |
Oct 21, 2019 | 46.64 | 46.70 | 46.60 | 46.60 | 48,703 | -0.12(-0.26%) |
Oct 18, 2019 | 46.65 | 46.75 | 46.65 | 46.72 | 33,000 | +0.10(+0.21%) |
Oct 17, 2019 | 46.60 | 46.67 | 46.55 | 46.62 | 298,240 | +0.03(+0.06%) |
Oct 16, 2019 | 46.60 | 46.61 | 46.56 | 46.59 | 27,393 | -0.02(-0.04%) |
Oct 15, 2019 | 46.56 | 46.64 | 46.56 | 46.61 | 57,147 | -0.03(-0.06%) |
Oct 14, 2019 | 46.66 | 46.66 | 46.58 | 46.64 | 52,441 | -0.03(-0.06%) |
Oct 11, 2019 | 46.50 | 46.70 | 46.49 | 46.67 | 102,500 | +0.21(+0.45%) |
Oct 10, 2019 | 46.33 | 46.50 | 46.33 | 46.46 | 59,582 | +0.12(+0.26%) |
Oct 09, 2019 | 46.36 | 46.44 | 46.34 | 46.34 | 38,142 | -0.07(-0.15%) |
Oct 08, 2019 | 46.46 | 46.46 | 46.30 | 46.41 | 52,937 | -0.06(-0.13%) |
Oct 07, 2019 | 46.48 | 46.55 | 46.41 | 46.47 | 80,852 | -0.10(-0.21%) |
Oct 04, 2019 | 46.40 | 46.58 | 46.40 | 46.57 | 28,700 | +0.22(+0.47%) |
Oct 03, 2019 | 46.34 | 46.46 | 46.26 | 46.35 | 101,055 | +0.11(+0.24%) |
Oct 02, 2019 | 46.31 | 46.35 | 46.14 | 46.24 | 129,809 | -0.06(-0.13%) |
Oct 01, 2019 | 46.37 | 46.44 | 46.29 | 46.30 | 74,385 | -0.19(-0.41%) |
Sep 30, 2019 | 46.65 | 46.67 | 46.48 | 46.49 | 233,645 | -0.12(-0.26%) |
Sep 27, 2019 | 46.60 | 46.64 | 46.51 | 46.61 | 39,900 | +0.11(+0.24%) |
Sep 26, 2019 | 46.44 | 46.53 | 46.44 | 46.50 | 46,470 | +0.10(+0.22%) |
Sep 25, 2019 | 46.42 | 46.42 | 46.30 | 46.40 | 41,738 | -0.15(-0.32%) |
Sep 24, 2019 | 46.62 | 46.64 | 46.49 | 46.55 | 53,154 | -0.18(-0.39%) |
Sep 23, 2019 | 46.79 | 46.81 | 46.69 | 46.73 | 51,296 | -0.09(-0.19%) |
Sep 20, 2019 | 46.73 | 46.84 | 46.73 | 46.82 | 45,400 | +0.13(+0.28%) |
Sep 19, 2019 | 46.71 | 46.73 | 46.65 | 46.69 | 42,148 | +0.06(+0.13%) |
Sep 18, 2019 | 46.66 | 46.79 | 46.54 | 46.63 | 37,954 | +0.03(+0.07%) |
Sep 17, 2019 | 46.44 | 46.60 | 46.41 | 46.59 | 156,039 | +0.13(+0.29%) |
Sep 16, 2019 | 46.44 | 46.47 | 46.41 | 46.46 | 111,636 | +0.05(+0.12%) |
Sep 13, 2019 | 46.51 | 46.51 | 46.35 | 46.41 | 49,000 | -0.17(-0.38%) |
Sep 12, 2019 | 46.73 | 46.73 | 46.57 | 46.58 | 37,389 | +0.15(+0.32%) |
Sep 11, 2019 | 46.38 | 46.50 | 46.38 | 46.43 | 22,402 | +0.09(+0.19%) |
Sep 10, 2019 | 46.62 | 46.62 | 46.34 | 46.34 | 40,584 | -0.34(-0.73%) |
Sep 09, 2019 | 46.72 | 46.78 | 46.65 | 46.68 | 71,744 | -0.13(-0.28%) |
Sep 06, 2019 | 46.79 | 46.81 | 46.72 | 46.81 | 43,400 | +0.19(+0.41%) |
Sep 05, 2019 | 46.66 | 46.66 | 46.58 | 46.62 | 44,626 | +0.12(+0.26%) |
Sep 04, 2019 | 46.39 | 46.54 | 46.39 | 46.50 | 83,391 | +0.30(+0.65%) |
Sep 03, 2019 | 46.16 | 46.22 | 46.12 | 46.20 | 74,365 | -0.12(-0.26%) |
Aug 30, 2019 | 46.27 | 46.37 | 46.27 | 46.32 | 61,800 | +0.03(+0.06%) |
Aug 29, 2019 | 46.26 | 46.30 | 46.23 | 46.29 | 48,348 | -0.06(-0.13%) |
Aug 28, 2019 | 46.35 | 46.35 | 46.29 | 46.35 | 45,106 | -0.07(-0.15%) |
Aug 27, 2019 | 46.51 | 46.52 | 46.38 | 46.42 | 65,753 | -0.02(-0.04%) |
Aug 26, 2019 | 46.50 | 46.50 | 46.44 | 46.44 | 42,394 | -0.02(-0.03%) |
Aug 23, 2019 | 46.43 | 46.54 | 46.38 | 46.45 | 101,000 | +0.02(+0.03%) |
Aug 22, 2019 | 46.41 | 46.54 | 46.41 | 46.44 | 62,531 | +0.04(+0.09%) |
Aug 21, 2019 | 46.29 | 46.44 | 46.26 | 46.40 | 58,943 | +0.20(+0.43%) |
Aug 20, 2019 | 46.23 | 46.25 | 46.20 | 46.20 | 41,163 | +0.02(+0.04%) |
Aug 19, 2019 | 46.35 | 46.35 | 46.18 | 46.18 | 56,939 | -0.22(-0.47%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.35 | 46.40 | 21,200 | +0.17(+0.37%) |
Aug 15, 2019 | 46.06 | 46.23 | 46.06 | 46.23 | 50,802 | +0.24(+0.52%) |
Aug 14, 2019 | 46.26 | 46.27 | 45.98 | 45.99 | 49,789 | -0.36(-0.78%) |
Aug 13, 2019 | 46.36 | 46.51 | 46.31 | 46.35 | 48,005 | -0.29(-0.62%) |
Aug 12, 2019 | 46.82 | 46.82 | 46.64 | 46.64 | 143,037 | -1.05(-2.20%) |
Aug 09, 2019 | 47.65 | 47.71 | 47.59 | 47.69 | 35,200 | +0.16(+0.34%) |
Aug 08, 2019 | 47.44 | 47.60 | 47.44 | 47.53 | 101,807 | +0.16(+0.34%) |
Aug 07, 2019 | 47.35 | 47.42 | 47.29 | 47.37 | 34,569 | +0.12(+0.25%) |
Aug 06, 2019 | 47.31 | 47.36 | 47.25 | 47.25 | 28,555 | +0.24(+0.51%) |
Aug 05, 2019 | 47.29 | 47.29 | 47.00 | 47.01 | 184,580 | -0.63(-1.32%) |
Aug 02, 2019 | 47.67 | 47.67 | 47.58 | 47.64 | 25,400 | -0.12(-0.25%) |
Aug 01, 2019 | 47.72 | 47.82 | 47.61 | 47.76 | 59,339 | -0.15(-0.31%) |
Jul 31, 2019 | 48.03 | 48.04 | 47.79 | 47.91 | 68,704 | -0.04(-0.08%) |
Jul 30, 2019 | 47.92 | 47.98 | 47.85 | 47.95 | 58,254 | -0.02(-0.04%) |
Jul 29, 2019 | 48.06 | 48.10 | 47.81 | 47.97 | 928,809 | -0.13(-0.27%) |
Jul 26, 2019 | 48.11 | 48.12 | 48.01 | 48.10 | 69,800 | +0.09(+0.19%) |
Jul 25, 2019 | 48.05 | 48.09 | 47.97 | 48.01 | 36,514 | +0.05(+0.10%) |
Jul 24, 2019 | 47.91 | 48.00 | 47.90 | 47.96 | 88,388 | +0.08(+0.17%) |
Jul 23, 2019 | 47.86 | 47.95 | 47.86 | 47.88 | 33,586 | +0.08(+0.17%) |
Jul 22, 2019 | 47.86 | 47.87 | 47.79 | 47.80 | 56,880 | +0.08(+0.17%) |
Jul 19, 2019 | 47.62 | 47.78 | 47.62 | 47.72 | 139,400 | +0.01(+0.02%) |
Jul 18, 2019 | 47.68 | 47.71 | 47.58 | 47.71 | 78,114 | +0.11(+0.23%) |
Jul 17, 2019 | 47.72 | 47.73 | 47.60 | 47.60 | 97,951 | -0.05(-0.10%) |
Jul 16, 2019 | 47.67 | 47.75 | 47.62 | 47.65 | 134,837 | -0.02(-0.04%) |
Jul 15, 2019 | 47.66 | 47.69 | 47.56 | 47.67 | 47,985 | +0.11(+0.23%) |
Jul 12, 2019 | 47.43 | 47.59 | 47.43 | 47.56 | 48,700 | +0.19(+0.40%) |
Jul 11, 2019 | 47.58 | 47.63 | 47.35 | 47.37 | 66,214 | -0.25(-0.52%) |
Jul 10, 2019 | 47.64 | 47.72 | 47.58 | 47.62 | 254,747 | +0.09(+0.20%) |
Jul 09, 2019 | 47.51 | 47.60 | 47.50 | 47.52 | 35,137 | -0.18(-0.37%) |
Jul 08, 2019 | 47.77 | 47.77 | 47.67 | 47.70 | 47,842 | -0.13(-0.27%) |
Jul 05, 2019 | 47.87 | 47.88 | 47.60 | 47.83 | 57,800 | -0.12(-0.25%) |
Jul 03, 2019 | 47.91 | 48.03 | 47.91 | 47.95 | 33,700 | +0.01(+0.02%) |
Jul 02, 2019 | 47.88 | 47.99 | 47.80 | 47.94 | 121,609 | +0.07(+0.15%) |
Jul 01, 2019 | 47.87 | 47.91 | 47.81 | 47.87 | 59,048 | +0.08(+0.17%) |
Jun 28, 2019 | 47.78 | 47.88 | 47.72 | 47.79 | 177,500 | +0.10(+0.21%) |
Jun 27, 2019 | 47.50 | 47.72 | 47.50 | 47.69 | 22,946 | +0.21(+0.44%) |
Jun 26, 2019 | 47.40 | 47.51 | 47.40 | 47.48 | 87,276 | -0.01(-0.02%) |
Jun 25, 2019 | 47.47 | 47.54 | 47.24 | 47.49 | 276,355 | -0.05(-0.11%) |
Jun 24, 2019 | 47.45 | 47.58 | 47.45 | 47.54 | 29,855 | +0.22(+0.46%) |
Jun 21, 2019 | 47.66 | 47.68 | 47.32 | 47.32 | 178,600 | -0.49(-1.02%) |
Jun 20, 2019 | 47.91 | 47.91 | 47.73 | 47.81 | 94,850 | +0.11(+0.23%) |
Jun 19, 2019 | 47.21 | 47.72 | 47.21 | 47.70 | 58,055 | +0.43(+0.91%) |
Jun 18, 2019 | 47.04 | 47.33 | 47.04 | 47.27 | 155,802 | +0.41(+0.87%) |
Jun 17, 2019 | 46.84 | 46.87 | 46.80 | 46.86 | 16,087 | -0.03(-0.06%) |
Jun 14, 2019 | 46.87 | 46.93 | 46.82 | 46.89 | 24,700 | +0.02(+0.04%) |
Jun 13, 2019 | 46.86 | 46.87 | 46.80 | 46.87 | 91,501 | +0.07(+0.15%) |
Jun 12, 2019 | 46.88 | 46.91 | 46.79 | 46.80 | 32,657 | +0.01(+0.02%) |
Jun 11, 2019 | 46.76 | 46.85 | 46.68 | 46.79 | 48,158 | +0.03(+0.06%) |
Jun 10, 2019 | 46.69 | 46.78 | 46.69 | 46.76 | 117,004 | +0.13(+0.28%) |
Jun 07, 2019 | 46.62 | 46.65 | 46.54 | 46.63 | 39,200 | +0.27(+0.58%) |
Jun 06, 2019 | 46.35 | 46.43 | 46.27 | 46.36 | 29,979 | +0.15(+0.32%) |
Jun 05, 2019 | 46.25 | 46.31 | 46.19 | 46.21 | 71,814 | +0.08(+0.17%) |
Jun 04, 2019 | 46.22 | 46.22 | 45.96 | 46.13 | 71,663 | +0.29(+0.63%) |
Jun 03, 2019 | 45.89 | 45.89 | 45.78 | 45.84 | 28,830 | -0.30(-0.65%) |
May 31, 2019 | 46.14 | 46.18 | 46.09 | 46.14 | 36,900 | -0.16(-0.35%) |
May 30, 2019 | 46.23 | 46.32 | 46.23 | 46.30 | 45,526 | +0.20(+0.43%) |
May 29, 2019 | 46.20 | 46.20 | 46.09 | 46.10 | 22,793 | -0.06(-0.13%) |
May 28, 2019 | 46.25 | 46.25 | 46.15 | 46.16 | 35,773 | -0.09(-0.19%) |
May 24, 2019 | 46.14 | 46.27 | 46.13 | 46.25 | 34,900 | +0.08(+0.17%) |
May 23, 2019 | 46.15 | 46.17 | 46.08 | 46.17 | 80,646 | -0.02(-0.04%) |
May 22, 2019 | 46.35 | 46.35 | 46.18 | 46.19 | 49,040 | -0.06(-0.13%) |
May 21, 2019 | 46.18 | 46.29 | 46.18 | 46.25 | 40,823 | +0.09(+0.19%) |
May 20, 2019 | 46.07 | 46.16 | 46.03 | 46.16 | 30,716 | +0.15(+0.33%) |
May 17, 2019 | 46.11 | 46.14 | 46.01 | 46.01 | 32,800 | -0.15(-0.32%) |
May 16, 2019 | 46.12 | 46.18 | 46.10 | 46.16 | 76,196 | +0.05(+0.10%) |
May 15, 2019 | 45.96 | 46.11 | 45.95 | 46.11 | 42,645 | +0.08(+0.17%) |
May 14, 2019 | 45.98 | 46.06 | 45.98 | 46.03 | 31,883 | +0.13(+0.28%) |
May 13, 2019 | 46.03 | 46.03 | 45.85 | 45.90 | 34,044 | -0.37(-0.80%) |
May 10, 2019 | 46.21 | 46.27 | 46.14 | 46.27 | 49,000 | +0.11(+0.24%) |
May 09, 2019 | 46.12 | 46.18 | 45.97 | 46.16 | 64,782 | -0.06(-0.13%) |
May 08, 2019 | 46.19 | 46.28 | 46.11 | 46.22 | 70,000 | -0.01(-0.02%) |
May 07, 2019 | 46.30 | 46.31 | 46.20 | 46.23 | 26,427 | -0.12(-0.26%) |
May 06, 2019 | 46.28 | 46.35 | 46.23 | 46.35 | 53,456 | +0.01(+0.02%) |
May 03, 2019 | 46.22 | 46.35 | 46.22 | 46.34 | 33,000 | +0.16(+0.35%) |
May 02, 2019 | 46.33 | 46.33 | 46.15 | 46.18 | 391,802 | -0.02(-0.05%) |