Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.53 | 47.76 | 47.53 | 47.55 | 1,441,889 | -0.01(-0.02%) |
Apr 29, 2020 | 47.77 | 47.78 | 47.46 | 47.56 | 1,401,979 | -0.20(-0.42%) |
Apr 28, 2020 | 48.00 | 48.00 | 47.68 | 47.76 | 906,527 | -0.23(-0.47%) |
Apr 27, 2020 | 47.83 | 48.06 | 47.72 | 47.99 | 1,417,260 | +0.12(+0.25%) |
Apr 24, 2020 | 47.93 | 47.96 | 47.65 | 47.87 | 1,301,054 | -0.22(-0.45%) |
Apr 23, 2020 | 48.24 | 48.24 | 48.03 | 48.09 | 1,218,277 | -0.15(-0.30%) |
Apr 22, 2020 | 48.32 | 48.39 | 48.15 | 48.24 | 1,280,609 | -0.16(-0.34%) |
Apr 21, 2020 | 48.47 | 48.51 | 48.33 | 48.40 | 1,855,600 | -0.07(-0.15%) |
Apr 20, 2020 | 48.53 | 48.54 | 48.30 | 48.47 | 1,738,726 | -0.12(-0.24%) |
Apr 17, 2020 | 48.53 | 48.62 | 47.68 | 48.59 | 1,358,147 | +0.16(+0.34%) |
Apr 16, 2020 | 48.58 | 48.58 | 48.14 | 48.43 | 2,187,897 | -0.17(-0.36%) |
Apr 15, 2020 | 48.58 | 48.70 | 48.50 | 48.60 | 2,147,666 | -0.01(-0.02%) |
Apr 14, 2020 | 48.56 | 48.65 | 48.36 | 48.61 | 1,883,545 | +0.26(+0.55%) |
Apr 13, 2020 | 48.45 | 48.52 | 48.09 | 48.35 | 1,672,329 | -0.07(-0.15%) |
Apr 09, 2020 | 48.27 | 48.82 | 48.15 | 48.42 | 1,886,584 | +0.31(+0.64%) |
Apr 08, 2020 | 48.02 | 48.11 | 47.88 | 48.11 | 1,881,491 | +0.12(+0.25%) |
Apr 07, 2020 | 47.94 | 48.05 | 47.81 | 47.99 | 2,031,956 | +0.36(+0.76%) |
Apr 06, 2020 | 47.44 | 47.63 | 47.30 | 47.63 | 1,910,182 | +0.53(+1.12%) |
Apr 03, 2020 | 46.98 | 47.42 | 46.92 | 47.10 | 2,985,070 | +0.06(+0.14%) |
Apr 02, 2020 | 47.32 | 47.32 | 46.70 | 47.03 | 1,670,410 | -0.28(-0.60%) |
Apr 01, 2020 | 48.09 | 48.17 | 46.56 | 47.32 | 3,149,393 | -0.77(-1.60%) |
Mar 31, 2020 | 48.22 | 48.43 | 48.09 | 48.09 | 1,301,802 | -0.25(-0.51%) |
Mar 30, 2020 | 48.29 | 48.45 | 48.22 | 48.33 | 1,438,723 | -0.20(-0.41%) |
Mar 27, 2020 | 48.47 | 48.75 | 48.21 | 48.53 | 2,811,382 | -0.05(-0.09%) |
Mar 26, 2020 | 47.56 | 48.89 | 47.56 | 48.58 | 2,883,053 | +1.26(+2.67%) |
Mar 25, 2020 | 45.93 | 47.52 | 45.93 | 47.31 | 2,802,240 | +2.13(+4.71%) |
Mar 24, 2020 | 44.74 | 46.08 | 44.39 | 45.19 | 3,812,512 | +0.68(+1.53%) |
Mar 23, 2020 | 42.61 | 44.89 | 42.15 | 44.50 | 4,234,704 | +1.89(+4.44%) |
Mar 20, 2020 | 41.41 | 44.42 | 41.41 | 42.61 | 9,941,327 | +0.97(+2.34%) |
Mar 19, 2020 | 43.32 | 43.63 | 40.00 | 41.64 | 13,800,276 | -2.12(-4.84%) |
Mar 18, 2020 | 46.16 | 46.32 | 43.19 | 43.76 | 4,834,623 | -2.72(-5.85%) |
Mar 17, 2020 | 46.65 | 47.18 | 46.47 | 46.48 | 2,984,398 | -0.26(-0.56%) |
Mar 16, 2020 | 46.26 | 47.10 | 45.17 | 46.74 | 6,484,671 | -0.84(-1.76%) |
Mar 13, 2020 | 47.21 | 47.72 | 46.80 | 47.58 | 7,459,873 | +1.49(+3.23%) |
Mar 12, 2020 | 48.05 | 48.30 | 45.91 | 46.09 | 9,685,232 | -2.86(-5.85%) |
Mar 11, 2020 | 49.85 | 49.85 | 48.51 | 48.95 | 1,823,242 | -0.71(-1.43%) |
Mar 10, 2020 | 50.04 | 50.12 | 49.62 | 49.66 | 1,278,479 | -0.51(-1.01%) |
Mar 09, 2020 | 50.13 | 50.37 | 50.00 | 50.17 | 1,563,529 | +0.16(+0.33%) |
Mar 06, 2020 | 50.01 | 50.05 | 49.90 | 50.00 | 1,067,346 | +0.10(+0.20%) |
Mar 05, 2020 | 49.94 | 49.95 | 49.86 | 49.90 | 622,735 | +0.01(+0.02%) |
Mar 04, 2020 | 49.89 | 49.95 | 49.86 | 49.89 | 771,445 | -0.01(-0.02%) |
Mar 03, 2020 | 49.94 | 49.97 | 49.83 | 49.90 | 988,887 | +0.05(+0.09%) |
Mar 02, 2020 | 49.93 | 49.98 | 49.77 | 49.86 | 1,452,914 | +0.03(+0.05%) |
Feb 28, 2020 | 49.95 | 49.95 | 49.78 | 49.83 | 1,859,728 | -0.06(-0.13%) |
Feb 27, 2020 | 49.96 | 49.99 | 49.86 | 49.89 | 1,534,307 | +0.03(+0.05%) |
Feb 26, 2020 | 49.82 | 49.89 | 49.81 | 49.87 | 1,478,848 | +0.01(+0.02%) |
Feb 25, 2020 | 49.81 | 49.87 | 49.78 | 49.86 | 953,628 | +0.09(+0.18%) |
Feb 24, 2020 | 49.79 | 49.79 | 49.75 | 49.77 | 1,115,709 | +0.20(+0.40%) |
Feb 21, 2020 | 49.56 | 49.60 | 49.54 | 49.57 | 1,241,325 | +0.09(+0.18%) |
Feb 20, 2020 | 49.46 | 49.49 | 49.44 | 49.48 | 1,097,177 | +0.06(+0.13%) |
Feb 19, 2020 | 49.39 | 49.41 | 49.37 | 49.41 | 1,334,192 | +0.03(+0.06%) |
Feb 18, 2020 | 49.38 | 49.39 | 49.35 | 49.39 | 1,097,222 | +0.06(+0.13%) |
Feb 14, 2020 | 49.34 | 49.34 | 49.29 | 49.32 | 982,812 | +0.03(+0.06%) |
Feb 13, 2020 | 49.32 | 49.33 | 49.28 | 49.30 | 1,329,426 | +0.00(+0.00%) |
Feb 12, 2020 | 49.31 | 49.31 | 49.26 | 49.30 | 1,258,260 | -0.02(-0.04%) |
Feb 11, 2020 | 49.35 | 49.35 | 49.29 | 49.31 | 857,044 | +0.01(+0.02%) |
Feb 10, 2020 | 49.31 | 49.31 | 49.29 | 49.30 | 1,116,417 | +0.02(+0.04%) |
Feb 07, 2020 | 49.28 | 49.30 | 49.23 | 49.29 | 1,324,851 | +0.07(+0.15%) |
Feb 06, 2020 | 49.22 | 49.23 | 49.17 | 49.21 | 1,040,006 | -0.01(-0.02%) |
Feb 05, 2020 | 49.23 | 49.23 | 49.19 | 49.22 | 937,437 | -0.02(-0.04%) |
Feb 04, 2020 | 49.30 | 49.30 | 49.22 | 49.24 | 1,016,649 | -0.12(-0.24%) |
Feb 03, 2020 | 49.33 | 49.36 | 49.30 | 49.36 | 752,436 | +0.01(+0.01%) |
Jan 31, 2020 | 49.36 | 49.37 | 49.32 | 49.35 | 942,497 | +0.05(+0.11%) |
Jan 30, 2020 | 49.32 | 49.41 | 49.28 | 49.30 | 895,901 | -0.02(-0.04%) |
Jan 29, 2020 | 49.29 | 49.32 | 49.28 | 49.32 | 1,391,680 | +0.08(+0.17%) |
Jan 28, 2020 | 49.27 | 49.27 | 49.21 | 49.24 | 592,119 | -0.05(-0.09%) |
Jan 27, 2020 | 49.24 | 49.28 | 49.23 | 49.28 | 1,305,576 | +0.12(+0.24%) |
Jan 24, 2020 | 49.15 | 49.17 | 49.13 | 49.16 | 1,545,550 | +0.05(+0.09%) |
Jan 23, 2020 | 49.11 | 49.12 | 49.08 | 49.12 | 1,074,747 | +0.07(+0.15%) |
Jan 22, 2020 | 49.02 | 49.06 | 49.02 | 49.04 | 1,507,676 | -0.01(-0.02%) |
Jan 21, 2020 | 49.01 | 49.05 | 48.98 | 49.05 | 928,732 | +0.11(+0.22%) |
Jan 17, 2020 | 49.01 | 49.02 | 48.95 | 48.95 | 700,746 | -0.06(-0.13%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.97 | 49.01 | 1,380,711 | +0.06(+0.13%) |
Jan 15, 2020 | 48.96 | 48.97 | 48.94 | 48.95 | 1,729,049 | +0.05(+0.11%) |
Jan 14, 2020 | 48.87 | 48.91 | 48.85 | 48.89 | 743,694 | +0.03(+0.06%) |
Jan 13, 2020 | 48.84 | 48.86 | 48.83 | 48.86 | 1,157,874 | +0.03(+0.06%) |
Jan 10, 2020 | 48.85 | 48.85 | 48.83 | 48.84 | 1,198,488 | +0.01(+0.02%) |
Jan 09, 2020 | 48.81 | 48.84 | 48.79 | 48.83 | 1,057,479 | +0.02(+0.04%) |
Jan 08, 2020 | 48.84 | 48.85 | 48.78 | 48.81 | 1,045,047 | +0.00(+0.00%) |
Jan 07, 2020 | 48.78 | 48.81 | 48.77 | 48.81 | 743,558 | +0.06(+0.13%) |
Jan 06, 2020 | 48.76 | 48.76 | 48.71 | 48.75 | 993,159 | +0.02(+0.04%) |
Jan 03, 2020 | 48.66 | 48.73 | 48.65 | 48.73 | 1,097,152 | +0.17(+0.35%) |
Jan 02, 2020 | 48.55 | 48.56 | 48.52 | 48.56 | 803,847 | +0.05(+0.11%) |
Dec 31, 2019 | 48.51 | 48.55 | 48.49 | 48.50 | 1,090,639 | -0.04(-0.07%) |
Dec 30, 2019 | 48.53 | 48.56 | 48.50 | 48.54 | 2,359,269 | -0.01(-0.02%) |
Dec 27, 2019 | 48.51 | 48.57 | 48.51 | 48.55 | 681,980 | +0.04(+0.07%) |
Dec 26, 2019 | 48.47 | 48.53 | 48.47 | 48.51 | 711,531 | +0.01(+0.02%) |
Dec 24, 2019 | 48.49 | 48.52 | 48.47 | 48.50 | 1,149,917 | +0.02(+0.04%) |
Dec 23, 2019 | 48.47 | 48.49 | 48.46 | 48.48 | 1,197,650 | +0.03(+0.05%) |
Dec 20, 2019 | 48.44 | 48.47 | 48.40 | 48.46 | 1,319,602 | -0.03(-0.06%) |
Dec 19, 2019 | 48.46 | 48.50 | 48.38 | 48.48 | 1,477,100 | +0.00(+0.00%) |
Dec 18, 2019 | 48.48 | 48.49 | 48.44 | 48.48 | 1,232,222 | +0.00(+0.00%) |
Dec 17, 2019 | 48.47 | 48.49 | 48.42 | 48.48 | 1,092,586 | +0.03(+0.06%) |
Dec 16, 2019 | 48.46 | 48.46 | 48.41 | 48.46 | 834,659 | +0.00(+0.00%) |
Dec 13, 2019 | 48.44 | 48.48 | 48.38 | 48.46 | 724,608 | +0.12(+0.24%) |
Dec 12, 2019 | 48.53 | 48.53 | 48.32 | 48.34 | 874,502 | -0.12(-0.24%) |
Dec 11, 2019 | 48.46 | 48.49 | 48.42 | 48.46 | 690,170 | +0.07(+0.15%) |
Dec 10, 2019 | 48.42 | 48.43 | 48.38 | 48.38 | 628,544 | -0.01(-0.02%) |
Dec 09, 2019 | 48.42 | 48.42 | 48.34 | 48.39 | 598,413 | +0.05(+0.09%) |
Dec 06, 2019 | 48.38 | 48.40 | 48.32 | 48.35 | 790,080 | -0.03(-0.06%) |
Dec 05, 2019 | 48.38 | 48.41 | 48.33 | 48.38 | 988,330 | -0.01(-0.02%) |
Dec 04, 2019 | 48.42 | 48.42 | 48.32 | 48.38 | 952,130 | -0.04(-0.07%) |
Dec 03, 2019 | 48.39 | 48.44 | 48.33 | 48.42 | 1,697,182 | +0.14(+0.28%) |
Dec 02, 2019 | 48.38 | 48.38 | 48.25 | 48.28 | 912,863 | -0.07(-0.13%) |
Nov 29, 2019 | 48.39 | 48.39 | 48.34 | 48.35 | 1,352,600 | -0.02(-0.04%) |
Nov 27, 2019 | 48.37 | 48.37 | 48.33 | 48.37 | 1,756,342 | +0.03(+0.06%) |
Nov 26, 2019 | 48.37 | 48.37 | 48.32 | 48.34 | 838,925 | +0.02(+0.04%) |
Nov 25, 2019 | 48.30 | 48.33 | 48.29 | 48.32 | 728,981 | +0.05(+0.09%) |
Nov 22, 2019 | 48.30 | 48.30 | 48.27 | 48.28 | 491,159 | +0.01(+0.02%) |
Nov 21, 2019 | 48.22 | 48.27 | 48.21 | 48.27 | 578,432 | +0.01(+0.02%) |
Nov 20, 2019 | 48.28 | 48.30 | 48.25 | 48.26 | 716,418 | +0.06(+0.13%) |
Nov 19, 2019 | 48.18 | 48.21 | 48.16 | 48.20 | 981,126 | +0.04(+0.07%) |
Nov 18, 2019 | 48.19 | 48.19 | 48.12 | 48.16 | 1,546,857 | +0.00(+0.00%) |
Nov 15, 2019 | 48.15 | 48.17 | 48.13 | 48.16 | 503,679 | +0.04(+0.08%) |
Nov 14, 2019 | 48.15 | 48.18 | 48.12 | 48.12 | 1,247,080 | +0.03(+0.06%) |
Nov 13, 2019 | 48.07 | 48.14 | 48.03 | 48.10 | 1,051,364 | +0.09(+0.19%) |
Nov 12, 2019 | 47.98 | 48.03 | 47.98 | 48.01 | 494,656 | -0.03(-0.06%) |
Nov 11, 2019 | 48.04 | 48.04 | 48.00 | 48.03 | 466,471 | +0.03(+0.06%) |
Nov 08, 2019 | 48.03 | 48.06 | 47.94 | 48.01 | 1,238,480 | -0.03(-0.06%) |
Nov 07, 2019 | 48.11 | 48.12 | 48.01 | 48.03 | 772,257 | -0.14(-0.30%) |
Nov 06, 2019 | 48.22 | 48.22 | 48.17 | 48.18 | 957,339 | -0.01(-0.02%) |
Nov 05, 2019 | 48.20 | 48.21 | 48.15 | 48.19 | 1,177,606 | -0.05(-0.09%) |
Nov 04, 2019 | 48.29 | 48.29 | 48.23 | 48.23 | 773,658 | -0.06(-0.13%) |
Nov 01, 2019 | 48.32 | 48.32 | 48.25 | 48.30 | 937,336 | +0.02(+0.04%) |
Oct 31, 2019 | 48.28 | 48.32 | 48.24 | 48.28 | 1,303,507 | +0.09(+0.19%) |
Oct 30, 2019 | 48.13 | 48.20 | 48.11 | 48.19 | 596,730 | +0.07(+0.15%) |
Oct 29, 2019 | 48.15 | 48.15 | 48.10 | 48.11 | 475,001 | -0.01(-0.02%) |
Oct 28, 2019 | 48.15 | 48.15 | 48.09 | 48.12 | 952,043 | -0.03(-0.06%) |
Oct 25, 2019 | 48.16 | 48.17 | 48.11 | 48.15 | 442,027 | +0.01(+0.02%) |
Oct 24, 2019 | 48.11 | 48.16 | 48.11 | 48.14 | 569,637 | +0.00(+0.00%) |
Oct 23, 2019 | 48.17 | 48.19 | 48.14 | 48.14 | 664,086 | +0.02(+0.04%) |
Oct 22, 2019 | 48.16 | 48.16 | 48.12 | 48.12 | 421,077 | -0.05(-0.11%) |
Oct 21, 2019 | 48.19 | 48.19 | 48.14 | 48.18 | 540,856 | -0.03(-0.06%) |
Oct 18, 2019 | 48.24 | 48.25 | 48.20 | 48.20 | 752,734 | -0.03(-0.06%) |
Oct 17, 2019 | 48.25 | 48.27 | 48.20 | 48.23 | 421,848 | -0.07(-0.15%) |
Oct 16, 2019 | 48.33 | 48.33 | 48.28 | 48.30 | 1,122,839 | +0.02(+0.04%) |
Oct 15, 2019 | 48.39 | 48.39 | 48.29 | 48.29 | 379,788 | -0.12(-0.24%) |
Oct 14, 2019 | 48.39 | 48.43 | 48.33 | 48.40 | 310,479 | +0.05(+0.11%) |
Oct 11, 2019 | 48.39 | 48.39 | 48.29 | 48.35 | 573,792 | -0.11(-0.22%) |
Oct 10, 2019 | 48.50 | 48.50 | 48.44 | 48.46 | 429,751 | -0.04(-0.07%) |
Oct 09, 2019 | 48.52 | 48.53 | 48.48 | 48.49 | 397,306 | -0.03(-0.06%) |
Oct 08, 2019 | 48.45 | 48.52 | 48.43 | 48.52 | 456,717 | +0.14(+0.28%) |
Oct 07, 2019 | 48.39 | 48.43 | 48.37 | 48.38 | 437,908 | -0.05(-0.09%) |
Oct 04, 2019 | 48.41 | 48.44 | 48.38 | 48.43 | 443,914 | +0.01(+0.02%) |
Oct 03, 2019 | 48.35 | 48.44 | 48.32 | 48.42 | 458,048 | +0.14(+0.28%) |
Oct 02, 2019 | 48.25 | 48.31 | 48.24 | 48.29 | 466,689 | +0.06(+0.13%) |
Oct 01, 2019 | 48.11 | 48.24 | 48.08 | 48.22 | 882,134 | +0.01(+0.02%) |
Sep 30, 2019 | 48.19 | 48.21 | 48.14 | 48.21 | 490,875 | +0.03(+0.06%) |
Sep 27, 2019 | 48.18 | 48.20 | 48.16 | 48.19 | 310,287 | +0.00(+0.00%) |
Sep 26, 2019 | 48.19 | 48.20 | 48.12 | 48.19 | 367,948 | +0.01(+0.02%) |
Sep 25, 2019 | 48.25 | 48.27 | 48.12 | 48.18 | 528,049 | -0.08(-0.17%) |
Sep 24, 2019 | 48.24 | 48.27 | 48.20 | 48.26 | 500,589 | +0.07(+0.15%) |
Sep 23, 2019 | 48.19 | 48.21 | 48.16 | 48.19 | 787,473 | +0.04(+0.09%) |
Sep 20, 2019 | 48.06 | 48.15 | 48.02 | 48.14 | 645,041 | +0.11(+0.22%) |
Sep 19, 2019 | 48.02 | 48.05 | 48.00 | 48.03 | 870,133 | +0.07(+0.15%) |
Sep 18, 2019 | 47.92 | 47.99 | 47.90 | 47.96 | 544,582 | +0.11(+0.23%) |
Sep 17, 2019 | 47.87 | 47.91 | 47.85 | 47.85 | 473,311 | -0.02(-0.04%) |
Sep 16, 2019 | 47.91 | 47.93 | 47.84 | 47.87 | 433,041 | -0.03(-0.06%) |
Sep 13, 2019 | 48.02 | 48.02 | 47.88 | 47.90 | 528,823 | -0.19(-0.39%) |
Sep 12, 2019 | 48.11 | 48.15 | 48.03 | 48.09 | 519,882 | -0.03(-0.06%) |
Sep 11, 2019 | 48.19 | 48.20 | 48.11 | 48.11 | 593,513 | -0.14(-0.30%) |
Sep 10, 2019 | 48.29 | 48.30 | 48.21 | 48.26 | 802,830 | -0.04(-0.09%) |
Sep 09, 2019 | 48.34 | 48.34 | 48.29 | 48.30 | 597,095 | -0.13(-0.28%) |
Sep 06, 2019 | 48.47 | 48.47 | 48.41 | 48.44 | 486,450 | -0.03(-0.06%) |
Sep 05, 2019 | 48.52 | 48.52 | 48.39 | 48.47 | 668,906 | -0.13(-0.26%) |
Sep 04, 2019 | 48.57 | 48.60 | 48.55 | 48.59 | 505,224 | +0.00(+0.00%) |
Sep 03, 2019 | 48.54 | 48.61 | 48.53 | 48.59 | 587,177 | +0.01(+0.02%) |
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,867 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.53 | 48.57 | 427,151 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,372 | +0.04(+0.07%) |
Aug 27, 2019 | 48.53 | 48.53 | 48.49 | 48.53 | 377,260 | +0.04(+0.09%) |
Aug 26, 2019 | 48.53 | 48.53 | 48.44 | 48.48 | 503,590 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,506 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.48 | 48.43 | 48.45 | 322,540 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,231 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.53 | 503,652 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,973 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,078 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,759 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,464 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,321 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.44 | 48.35 | 48.43 | 515,365 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,587 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,660 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,734 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,028 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,962 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 48.00 | 421,082 | +0.06(+0.13%) |
Aug 01, 2019 | 47.85 | 47.99 | 47.85 | 47.93 | 801,875 | +0.09(+0.18%) |
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,210 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,438 | +0.04(+0.07%) |
Jul 29, 2019 | 47.78 | 47.78 | 47.75 | 47.76 | 443,993 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,849 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,977 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,230 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,691 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,627 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,790 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,104 | +0.06(+0.13%) |
Jul 17, 2019 | 47.61 | 47.67 | 47.61 | 47.63 | 990,180 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.61 | 47.56 | 47.60 | 500,720 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.61 | 47.57 | 47.61 | 422,095 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,961 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,395 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,503 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,982 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.52 | 47.47 | 47.49 | 490,306 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,594 | -0.07(-0.15%) |
Jul 03, 2019 | 47.52 | 47.53 | 47.49 | 47.52 | 286,040 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,690 | +0.08(+0.17%) |
Jul 01, 2019 | 47.44 | 47.45 | 47.40 | 47.42 | 803,400 | -0.02(-0.05%) |
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,497 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.41 | 47.43 | 339,387 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,651 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,680 | +0.00(+0.00%) |
Jun 24, 2019 | 47.41 | 47.44 | 47.38 | 47.40 | 904,916 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,895 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,130 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,294 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,672 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,359 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.24 | 47.29 | 402,267 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,434 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,247 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,087 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,857 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,616 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,992 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,743 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,773 | -0.03(-0.06%) |
Jun 03, 2019 | 47.31 | 47.33 | 47.28 | 47.32 | 517,760 | +0.06(+0.13%) |
May 31, 2019 | 47.26 | 47.29 | 47.23 | 47.27 | 421,345 | +0.09(+0.19%) |
May 30, 2019 | 47.13 | 47.19 | 47.10 | 47.18 | 430,560 | +0.04(+0.09%) |
May 29, 2019 | 47.17 | 47.17 | 47.12 | 47.13 | 797,208 | +0.07(+0.15%) |
May 28, 2019 | 47.11 | 47.11 | 47.06 | 47.06 | 396,958 | +0.00(+0.00%) |
May 24, 2019 | 47.03 | 47.09 | 47.02 | 47.06 | 403,523 | +0.01(+0.02%) |
May 23, 2019 | 47.00 | 47.06 | 47.00 | 47.05 | 549,025 | +0.05(+0.11%) |
May 22, 2019 | 46.96 | 47.00 | 46.95 | 47.00 | 751,656 | +0.04(+0.08%) |
May 21, 2019 | 47.02 | 47.02 | 46.96 | 46.96 | 863,475 | -0.06(-0.13%) |
May 20, 2019 | 47.03 | 47.05 | 47.02 | 47.02 | 466,241 | -0.01(-0.02%) |
May 17, 2019 | 47.06 | 47.06 | 47.02 | 47.03 | 400,385 | +0.02(+0.04%) |
May 16, 2019 | 47.00 | 47.02 | 46.98 | 47.02 | 516,039 | +0.01(+0.02%) |
May 15, 2019 | 47.02 | 47.02 | 46.99 | 47.01 | 297,679 | +0.08(+0.17%) |
May 14, 2019 | 46.94 | 46.95 | 46.93 | 46.93 | 525,612 | +0.00(+0.00%) |
May 13, 2019 | 46.93 | 46.94 | 46.90 | 46.93 | 778,925 | +0.07(+0.15%) |
May 10, 2019 | 46.81 | 46.87 | 46.81 | 46.86 | 373,259 | +0.02(+0.04%) |
May 09, 2019 | 46.84 | 46.85 | 46.81 | 46.84 | 429,210 | +0.11(+0.23%) |
May 08, 2019 | 46.77 | 46.79 | 46.72 | 46.73 | 637,929 | +0.00(+0.00%) |
May 07, 2019 | 46.74 | 46.77 | 46.71 | 46.73 | 547,332 | +0.03(+0.06%) |
May 06, 2019 | 46.73 | 46.73 | 46.69 | 46.70 | 547,272 | +0.09(+0.19%) |
May 03, 2019 | 46.62 | 46.65 | 46.60 | 46.61 | 407,446 | +0.04(+0.08%) |
May 02, 2019 | 46.60 | 46.64 | 46.55 | 46.58 | 768,072 | +0.01(+0.02%) |