Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.93 | 46.99 | 46.90 | 46.98 | 21,552 | +0.08(+0.18%) |
Apr 29, 2021 | 46.87 | 46.91 | 46.87 | 46.89 | 17,179 | +0.06(+0.12%) |
Apr 28, 2021 | 46.80 | 46.90 | 46.80 | 46.83 | 60,344 | +0.01(+0.02%) |
Apr 27, 2021 | 47.00 | 47.00 | 46.77 | 46.83 | 78,236 | -0.09(-0.20%) |
Apr 26, 2021 | 46.78 | 46.97 | 46.78 | 46.92 | 71,441 | -0.04(-0.09%) |
Apr 23, 2021 | 47.08 | 47.08 | 46.94 | 46.96 | 91,355 | -0.05(-0.11%) |
Apr 22, 2021 | 47.00 | 47.07 | 46.97 | 47.01 | 47,626 | +0.03(+0.07%) |
Apr 21, 2021 | 46.96 | 47.00 | 46.96 | 46.98 | 17,737 | +0.01(+0.02%) |
Apr 20, 2021 | 47.00 | 47.00 | 46.97 | 46.97 | 26,390 | -0.00(-0.01%) |
Apr 19, 2021 | 46.93 | 47.00 | 46.92 | 46.98 | 27,133 | +0.01(+0.02%) |
Apr 16, 2021 | 46.87 | 47.01 | 46.87 | 46.97 | 34,847 | -0.04(-0.09%) |
Apr 15, 2021 | 46.99 | 47.02 | 46.98 | 47.01 | 28,486 | +0.05(+0.11%) |
Apr 14, 2021 | 46.95 | 46.99 | 46.94 | 46.96 | 23,944 | +0.01(+0.02%) |
Apr 13, 2021 | 46.96 | 46.99 | 46.93 | 46.95 | 16,871 | +0.04(+0.08%) |
Apr 12, 2021 | 46.81 | 46.94 | 46.81 | 46.91 | 41,593 | +0.00(+0.01%) |
Apr 09, 2021 | 46.86 | 46.94 | 46.86 | 46.91 | 37,314 | +0.01(+0.03%) |
Apr 08, 2021 | 46.88 | 47.05 | 46.77 | 46.89 | 63,733 | +0.01(+0.02%) |
Apr 07, 2021 | 46.86 | 47.01 | 46.79 | 46.88 | 173,571 | -0.11(-0.23%) |
Apr 06, 2021 | 46.83 | 47.05 | 46.83 | 46.99 | 90,102 | +0.04(+0.09%) |
Apr 05, 2021 | 46.91 | 47.00 | 46.91 | 46.95 | 25,615 | +0.05(+0.11%) |
Apr 01, 2021 | 46.97 | 46.97 | 46.84 | 46.90 | 46,964 | +0.07(+0.15%) |
Mar 31, 2021 | 46.88 | 46.92 | 46.80 | 46.83 | 57,250 | -0.00(-0.01%) |
Mar 30, 2021 | 46.80 | 46.85 | 46.79 | 46.83 | 20,825 | +0.03(+0.07%) |
Mar 29, 2021 | 46.86 | 46.93 | 46.79 | 46.80 | 20,330 | -0.04(-0.08%) |
Mar 26, 2021 | 46.88 | 46.91 | 46.81 | 46.84 | 52,943 | -0.14(-0.30%) |
Mar 25, 2021 | 46.87 | 46.98 | 46.79 | 46.98 | 27,942 | +0.07(+0.16%) |
Mar 24, 2021 | 46.93 | 46.93 | 46.88 | 46.90 | 35,891 | +0.05(+0.10%) |
Mar 23, 2021 | 46.81 | 46.93 | 46.75 | 46.86 | 69,138 | +0.04(+0.08%) |
Mar 22, 2021 | 45.69 | 47.07 | 45.66 | 46.82 | 26,870 | +0.04(+0.08%) |
Mar 19, 2021 | 46.73 | 46.95 | 46.64 | 46.78 | 75,603 | +0.02(+0.04%) |
Mar 18, 2021 | 46.74 | 46.89 | 46.67 | 46.76 | 74,020 | -0.12(-0.25%) |
Mar 17, 2021 | 46.84 | 46.94 | 46.79 | 46.88 | 27,420 | -0.02(-0.05%) |
Mar 16, 2021 | 46.88 | 46.95 | 46.87 | 46.90 | 60,461 | +0.02(+0.04%) |
Mar 15, 2021 | 47.07 | 47.07 | 46.86 | 46.88 | 61,518 | +0.02(+0.04%) |
Mar 12, 2021 | 46.92 | 47.01 | 46.86 | 46.87 | 111,579 | -0.06(-0.12%) |
Mar 11, 2021 | 46.90 | 46.96 | 46.86 | 46.92 | 73,484 | +0.05(+0.10%) |
Mar 10, 2021 | 46.86 | 46.96 | 46.81 | 46.87 | 41,324 | +0.02(+0.04%) |
Mar 09, 2021 | 46.72 | 46.96 | 46.72 | 46.86 | 28,257 | +0.03(+0.06%) |
Mar 08, 2021 | 46.78 | 46.88 | 46.78 | 46.83 | 42,612 | -0.05(-0.12%) |
Mar 05, 2021 | 46.83 | 46.93 | 46.75 | 46.88 | 32,646 | -0.06(-0.12%) |
Mar 04, 2021 | 46.98 | 47.00 | 46.92 | 46.94 | 46,930 | -0.04(-0.08%) |
Mar 03, 2021 | 46.76 | 46.99 | 46.76 | 46.98 | 34,913 | +0.02(+0.03%) |
Mar 02, 2021 | 46.97 | 46.99 | 46.91 | 46.96 | 39,159 | -0.03(-0.05%) |
Mar 01, 2021 | 47.05 | 47.06 | 46.96 | 46.99 | 29,705 | +0.20(+0.42%) |
Feb 26, 2021 | 46.81 | 46.86 | 46.42 | 46.79 | 315,057 | +0.00(+0.00%) |
Feb 25, 2021 | 46.96 | 46.99 | 46.70 | 46.79 | 88,274 | -0.21(-0.46%) |
Feb 24, 2021 | 46.91 | 47.05 | 46.91 | 47.00 | 120,139 | -0.01(-0.02%) |
Feb 23, 2021 | 47.07 | 47.08 | 46.99 | 47.01 | 54,952 | -0.07(-0.16%) |
Feb 22, 2021 | 47.10 | 47.14 | 47.08 | 47.09 | 79,708 | -0.02(-0.04%) |
Feb 19, 2021 | 47.12 | 47.13 | 47.08 | 47.11 | 50,017 | -0.04(-0.08%) |
Feb 18, 2021 | 47.13 | 47.16 | 47.12 | 47.14 | 42,266 | +0.03(+0.06%) |
Feb 17, 2021 | 47.07 | 47.12 | 47.07 | 47.12 | 48,384 | +0.02(+0.04%) |
Feb 16, 2021 | 47.18 | 47.18 | 47.05 | 47.10 | 243,444 | -0.10(-0.22%) |
Feb 12, 2021 | 47.23 | 47.27 | 47.16 | 47.20 | 31,516 | -0.06(-0.12%) |
Feb 11, 2021 | 47.20 | 47.27 | 47.18 | 47.26 | 100,971 | +0.01(+0.02%) |
Feb 10, 2021 | 47.26 | 47.28 | 47.23 | 47.25 | 50,670 | +0.03(+0.06%) |
Feb 09, 2021 | 47.23 | 47.23 | 47.20 | 47.22 | 89,043 | +0.00(+0.00%) |
Feb 08, 2021 | 47.12 | 47.24 | 47.12 | 47.22 | 109,808 | -0.04(-0.08%) |
Feb 05, 2021 | 47.24 | 47.27 | 47.23 | 47.26 | 53,567 | +0.00(+0.00%) |
Feb 04, 2021 | 47.23 | 47.26 | 47.20 | 47.26 | 63,411 | -0.03(-0.06%) |
Feb 03, 2021 | 47.23 | 47.34 | 47.23 | 47.28 | 94,173 | +0.00(+0.00%) |
Feb 02, 2021 | 47.26 | 47.29 | 47.22 | 47.28 | 55,677 | +0.02(+0.04%) |
Feb 01, 2021 | 47.16 | 47.28 | 47.16 | 47.26 | 59,360 | +0.04(+0.08%) |
Jan 29, 2021 | 47.17 | 47.25 | 47.17 | 47.23 | 52,359 | +0.04(+0.08%) |
Jan 28, 2021 | 47.25 | 47.25 | 47.19 | 47.19 | 76,662 | -0.02(-0.04%) |
Jan 27, 2021 | 47.26 | 47.28 | 47.20 | 47.21 | 49,196 | -0.03(-0.07%) |
Jan 26, 2021 | 47.25 | 47.26 | 46.82 | 47.24 | 79,082 | -0.01(-0.02%) |
Jan 25, 2021 | 47.25 | 47.27 | 47.21 | 47.25 | 87,289 | -0.02(-0.05%) |
Jan 22, 2021 | 47.25 | 47.32 | 47.25 | 47.27 | 76,168 | +0.00(+0.00%) |
Jan 21, 2021 | 47.27 | 47.33 | 47.23 | 47.27 | 88,809 | +0.00(+0.01%) |
Jan 20, 2021 | 47.29 | 47.29 | 47.21 | 47.27 | 114,702 | +0.01(+0.03%) |
Jan 19, 2021 | 47.24 | 47.29 | 47.22 | 47.25 | 222,768 | -0.02(-0.04%) |
Jan 15, 2021 | 47.25 | 47.31 | 47.23 | 47.27 | 179,917 | -0.02(-0.04%) |
Jan 14, 2021 | 47.32 | 47.32 | 47.24 | 47.29 | 84,428 | -0.02(-0.04%) |
Jan 13, 2021 | 47.19 | 47.31 | 47.19 | 47.31 | 78,486 | +0.05(+0.10%) |
Jan 12, 2021 | 47.26 | 47.30 | 47.21 | 47.26 | 435,689 | -0.02(-0.05%) |
Jan 11, 2021 | 47.28 | 47.30 | 47.25 | 47.29 | 76,201 | -0.03(-0.07%) |
Jan 08, 2021 | 47.29 | 47.35 | 47.29 | 47.32 | 44,279 | +0.01(+0.02%) |
Jan 07, 2021 | 47.36 | 47.38 | 47.30 | 47.31 | 83,328 | -0.01(-0.03%) |
Jan 06, 2021 | 47.33 | 47.34 | 47.29 | 47.32 | 51,677 | -0.04(-0.09%) |
Jan 05, 2021 | 47.38 | 47.38 | 47.30 | 47.37 | 20,383 | +0.05(+0.10%) |
Jan 04, 2021 | 47.34 | 47.38 | 47.32 | 47.32 | 72,265 | -0.02(-0.04%) |
Dec 31, 2020 | 47.34 | 47.34 | 47.34 | 46,850 | +0.00(+0.00%) | |
Dec 30, 2020 | 47.29 | 47.36 | 47.29 | 47.34 | 46,850 | -0.02(-0.04%) |
Dec 29, 2020 | 47.33 | 47.36 | 47.31 | 47.36 | 55,134 | +0.06(+0.12%) |
Dec 28, 2020 | 47.34 | 47.34 | 47.29 | 47.30 | 66,061 | +0.01(+0.02%) |
Dec 24, 2020 | 47.31 | 47.36 | 47.29 | 47.29 | 28,442 | -0.04(-0.08%) |
Dec 23, 2020 | 47.29 | 47.36 | 47.29 | 47.33 | 31,013 | -0.01(-0.03%) |
Dec 22, 2020 | 47.32 | 47.37 | 47.29 | 47.34 | 66,445 | +0.01(+0.03%) |
Dec 21, 2020 | 47.29 | 47.36 | 47.28 | 47.33 | 216,828 | +0.00(+0.00%) |
Dec 18, 2020 | 47.28 | 47.33 | 47.25 | 47.33 | 45,895 | +0.06(+0.13%) |
Dec 17, 2020 | 47.24 | 47.29 | 47.20 | 47.27 | 54,500 | +0.06(+0.13%) |
Dec 16, 2020 | 47.13 | 47.22 | 47.13 | 47.21 | 63,415 | +0.03(+0.06%) |
Dec 15, 2020 | 47.15 | 47.19 | 47.13 | 47.18 | 94,494 | -0.01(-0.02%) |
Dec 14, 2020 | 47.17 | 47.22 | 47.15 | 47.19 | 111,301 | +0.01(+0.03%) |
Dec 11, 2020 | 47.13 | 47.18 | 47.13 | 47.18 | 44,925 | -0.00(-0.01%) |
Dec 10, 2020 | 47.13 | 47.21 | 47.13 | 47.18 | 86,438 | +0.01(+0.02%) |
Dec 09, 2020 | 47.23 | 47.23 | 47.16 | 47.17 | 46,104 | -0.06(-0.12%) |
Dec 08, 2020 | 47.22 | 47.25 | 47.20 | 47.23 | 43,395 | +0.01(+0.03%) |
Dec 07, 2020 | 47.24 | 47.25 | 47.19 | 47.21 | 65,912 | -0.02(-0.05%) |
Dec 04, 2020 | 47.22 | 47.26 | 47.21 | 47.24 | 64,641 | -0.06(-0.12%) |
Dec 03, 2020 | 47.27 | 47.29 | 47.24 | 47.29 | 80,074 | +0.06(+0.12%) |
Dec 02, 2020 | 47.21 | 47.26 | 47.20 | 47.24 | 275,138 | +0.03(+0.06%) |
Dec 01, 2020 | 47.21 | 47.29 | 47.19 | 47.21 | 104,398 | -0.02(-0.04%) |
Nov 30, 2020 | 47.22 | 47.24 | 47.19 | 47.23 | 64,403 | -0.01(-0.02%) |
Nov 27, 2020 | 47.12 | 47.24 | 47.12 | 47.24 | 14,998 | +0.02(+0.05%) |
Nov 25, 2020 | 47.20 | 47.24 | 47.16 | 47.21 | 25,142 | -0.00(-0.01%) |
Nov 24, 2020 | 47.18 | 47.22 | 47.17 | 47.22 | 46,509 | +0.02(+0.04%) |
Nov 23, 2020 | 47.20 | 47.31 | 47.18 | 47.20 | 78,291 | -0.02(-0.04%) |
Nov 20, 2020 | 47.20 | 47.28 | 47.18 | 47.22 | 44,349 | -0.02(-0.04%) |
Nov 19, 2020 | 47.24 | 47.25 | 47.20 | 47.24 | 40,819 | +0.06(+0.14%) |
Nov 18, 2020 | 47.10 | 47.23 | 47.10 | 47.17 | 109,482 | +0.00(+0.00%) |
Nov 17, 2020 | 47.06 | 47.20 | 47.06 | 47.17 | 45,612 | +0.03(+0.06%) |
Nov 16, 2020 | 47.14 | 47.19 | 47.10 | 47.14 | 186,717 | -0.02(-0.04%) |
Nov 13, 2020 | 47.13 | 47.17 | 47.13 | 47.16 | 18,883 | +0.01(+0.02%) |
Nov 12, 2020 | 46.88 | 47.17 | 46.88 | 47.15 | 85,626 | +0.04(+0.08%) |
Nov 11, 2020 | 47.09 | 47.12 | 47.07 | 47.12 | 25,807 | +0.06(+0.14%) |
Nov 10, 2020 | 47.03 | 47.08 | 47.01 | 47.05 | 50,618 | -0.02(-0.04%) |
Nov 09, 2020 | 47.21 | 47.23 | 47.00 | 47.07 | 89,467 | -0.08(-0.18%) |
Nov 06, 2020 | 47.19 | 47.19 | 47.14 | 47.15 | 28,163 | -0.02(-0.04%) |
Nov 05, 2020 | 47.19 | 47.22 | 47.16 | 47.17 | 27,576 | -0.02(-0.04%) |
Nov 04, 2020 | 47.22 | 47.22 | 47.16 | 47.19 | 59,182 | +0.03(+0.06%) |
Nov 03, 2020 | 47.15 | 47.16 | 47.12 | 47.16 | 26,433 | +0.03(+0.06%) |
Nov 02, 2020 | 47.22 | 47.22 | 47.12 | 47.13 | 60,498 | -0.03(-0.06%) |
Oct 30, 2020 | 47.13 | 47.18 | 47.12 | 47.16 | 41,832 | +0.00(+0.00%) |
Oct 29, 2020 | 47.14 | 47.20 | 47.14 | 47.16 | 44,091 | +0.01(+0.01%) |
Oct 28, 2020 | 47.14 | 47.17 | 47.14 | 47.15 | 13,959 | -0.01(-0.03%) |
Oct 27, 2020 | 47.21 | 47.27 | 47.13 | 47.17 | 88,899 | -0.04(-0.09%) |
Oct 26, 2020 | 47.15 | 47.21 | 47.13 | 47.21 | 24,157 | +0.10(+0.22%) |
Oct 23, 2020 | 47.14 | 47.22 | 47.10 | 47.11 | 60,100 | -0.08(-0.17%) |
Oct 22, 2020 | 47.18 | 47.20 | 47.15 | 47.19 | 27,063 | -0.00(-0.01%) |
Oct 21, 2020 | 47.16 | 47.20 | 47.13 | 47.19 | 31,451 | +0.06(+0.12%) |
Oct 20, 2020 | 47.15 | 47.24 | 47.13 | 47.13 | 20,407 | -0.05(-0.10%) |
Oct 19, 2020 | 47.13 | 47.21 | 47.13 | 47.18 | 37,158 | +0.02(+0.04%) |
Oct 16, 2020 | 47.18 | 47.20 | 47.13 | 47.16 | 60,533 | +0.00(+0.00%) |
Oct 15, 2020 | 47.31 | 47.31 | 47.10 | 47.16 | 76,931 | -0.02(-0.04%) |
Oct 14, 2020 | 47.09 | 47.18 | 47.09 | 47.18 | 32,389 | +0.06(+0.14%) |
Oct 13, 2020 | 47.22 | 47.24 | 47.12 | 47.12 | 49,411 | -0.13(-0.27%) |
Oct 12, 2020 | 47.21 | 47.25 | 47.11 | 47.25 | 65,205 | +0.09(+0.20%) |
Oct 09, 2020 | 47.20 | 47.21 | 47.10 | 47.15 | 63,451 | -0.03(-0.06%) |
Oct 08, 2020 | 46.81 | 47.25 | 46.81 | 47.18 | 34,205 | -0.04(-0.09%) |
Oct 07, 2020 | 47.20 | 47.25 | 47.19 | 47.22 | 55,640 | +0.01(+0.03%) |
Oct 06, 2020 | 47.11 | 47.23 | 47.03 | 47.21 | 52,883 | +0.15(+0.31%) |
Oct 05, 2020 | 47.17 | 47.18 | 47.05 | 47.06 | 53,604 | -0.07(-0.16%) |
Oct 02, 2020 | 47.13 | 47.24 | 47.13 | 47.13 | 46,372 | -0.07(-0.16%) |
Oct 01, 2020 | 47.33 | 47.35 | 47.03 | 47.21 | 135,062 | +0.00(+0.00%) |
Sep 30, 2020 | 47.22 | 47.22 | 47.16 | 47.21 | 37,017 | +0.05(+0.10%) |
Sep 29, 2020 | 47.06 | 47.21 | 47.06 | 47.16 | 58,746 | -0.01(-0.02%) |
Sep 28, 2020 | 47.05 | 47.23 | 47.05 | 47.17 | 52,651 | +0.04(+0.09%) |
Sep 25, 2020 | 47.11 | 47.15 | 47.11 | 47.13 | 50,019 | +0.00(+0.01%) |
Sep 24, 2020 | 47.11 | 47.12 | 47.11 | 47.12 | 35,887 | +0.03(+0.07%) |
Sep 23, 2020 | 47.02 | 47.10 | 47.02 | 47.09 | 110,555 | +0.06(+0.12%) |
Sep 22, 2020 | 46.99 | 47.11 | 46.97 | 47.03 | 94,744 | -0.07(-0.16%) |
Sep 21, 2020 | 47.20 | 47.20 | 47.11 | 47.11 | 44,456 | -0.02(-0.04%) |
Sep 18, 2020 | 47.15 | 47.16 | 47.11 | 47.12 | 84,123 | -0.03(-0.06%) |
Sep 17, 2020 | 47.12 | 47.19 | 47.11 | 47.15 | 35,849 | +0.05(+0.10%) |
Sep 16, 2020 | 47.34 | 47.34 | 47.11 | 47.11 | 45,209 | -0.08(-0.18%) |
Sep 15, 2020 | 47.35 | 47.35 | 47.19 | 47.19 | 43,925 | -0.07(-0.16%) |
Sep 14, 2020 | 47.22 | 47.38 | 47.22 | 47.26 | 39,847 | +0.02(+0.04%) |
Sep 11, 2020 | 47.30 | 47.30 | 47.24 | 47.24 | 65,285 | +0.05(+0.10%) |
Sep 10, 2020 | 47.23 | 47.31 | 47.20 | 47.20 | 155,854 | -0.07(-0.15%) |
Sep 09, 2020 | 47.34 | 47.34 | 47.23 | 47.27 | 91,821 | +0.02(+0.05%) |
Sep 08, 2020 | 47.34 | 47.34 | 47.23 | 47.24 | 64,600 | +0.02(+0.04%) |
Sep 04, 2020 | 47.41 | 47.41 | 47.16 | 47.23 | 85,747 | -0.02(-0.04%) |
Sep 03, 2020 | 47.20 | 47.29 | 47.20 | 47.24 | 81,032 | -0.02(-0.04%) |
Sep 02, 2020 | 47.48 | 47.48 | 47.22 | 47.26 | 90,370 | +0.03(+0.06%) |
Sep 01, 2020 | 47.28 | 47.28 | 47.17 | 47.23 | 40,734 | +0.06(+0.13%) |
Aug 31, 2020 | 47.18 | 47.21 | 47.14 | 47.17 | 37,248 | +0.07(+0.16%) |
Aug 28, 2020 | 47.16 | 47.21 | 47.10 | 47.10 | 51,506 | -0.03(-0.06%) |
Aug 27, 2020 | 47.17 | 47.19 | 47.03 | 47.13 | 54,080 | -0.04(-0.08%) |
Aug 26, 2020 | 47.15 | 47.19 | 47.08 | 47.16 | 46,896 | +0.02(+0.04%) |
Aug 25, 2020 | 47.18 | 47.18 | 47.13 | 47.14 | 42,400 | -0.05(-0.10%) |
Aug 24, 2020 | 47.19 | 47.27 | 47.17 | 47.19 | 64,929 | +0.02(+0.04%) |
Aug 21, 2020 | 47.21 | 47.23 | 47.17 | 47.17 | 44,675 | -0.10(-0.21%) |
Aug 20, 2020 | 47.26 | 47.32 | 47.17 | 47.27 | 74,988 | +0.01(+0.02%) |
Aug 19, 2020 | 47.30 | 47.40 | 47.24 | 47.26 | 51,025 | -0.03(-0.07%) |
Aug 18, 2020 | 47.61 | 47.61 | 47.28 | 47.30 | 123,227 | -0.02(-0.05%) |
Aug 17, 2020 | 47.25 | 47.58 | 47.21 | 47.32 | 106,105 | +0.10(+0.21%) |
Aug 14, 2020 | 47.50 | 47.50 | 47.14 | 47.22 | 62,349 | +0.07(+0.16%) |
Aug 13, 2020 | 47.40 | 47.40 | 47.14 | 47.14 | 72,906 | -0.08(-0.17%) |
Aug 12, 2020 | 47.20 | 47.26 | 47.16 | 47.22 | 79,841 | +0.05(+0.11%) |
Aug 11, 2020 | 47.15 | 47.26 | 47.15 | 47.17 | 33,119 | -0.06(-0.14%) |
Aug 10, 2020 | 47.36 | 47.36 | 47.24 | 47.24 | 67,739 | -0.02(-0.05%) |
Aug 07, 2020 | 47.14 | 47.26 | 47.14 | 47.26 | 36,542 | +0.10(+0.21%) |
Aug 06, 2020 | 47.17 | 47.23 | 47.15 | 47.16 | 69,272 | -0.01(-0.02%) |
Aug 05, 2020 | 47.24 | 47.25 | 47.14 | 47.17 | 177,028 | -0.06(-0.14%) |
Aug 04, 2020 | 47.19 | 47.29 | 47.19 | 47.24 | 127,238 | -0.01(-0.02%) |
Aug 03, 2020 | 47.22 | 47.29 | 47.19 | 47.24 | 73,845 | +0.12(+0.25%) |
Jul 31, 2020 | 47.13 | 47.22 | 47.13 | 47.13 | 47,349 | -0.02(-0.04%) |
Jul 30, 2020 | 47.16 | 47.22 | 47.12 | 47.15 | 37,541 | -0.00(-0.00%) |
Jul 29, 2020 | 47.14 | 47.17 | 47.03 | 47.15 | 102,068 | +0.01(+0.02%) |
Jul 28, 2020 | 47.05 | 47.16 | 47.05 | 47.14 | 57,691 | +0.08(+0.18%) |
Jul 27, 2020 | 47.10 | 47.13 | 47.02 | 47.05 | 96,545 | -0.04(-0.08%) |
Jul 24, 2020 | 47.15 | 47.15 | 47.03 | 47.09 | 114,463 | -0.07(-0.16%) |
Jul 23, 2020 | 47.17 | 47.20 | 47.09 | 47.16 | 573,261 | +0.06(+0.14%) |
Jul 22, 2020 | 47.03 | 47.22 | 47.02 | 47.10 | 89,745 | +0.02(+0.04%) |
Jul 21, 2020 | 47.10 | 47.16 | 47.05 | 47.08 | 56,054 | -0.04(-0.09%) |
Jul 20, 2020 | 47.19 | 47.22 | 46.92 | 47.12 | 164,236 | -0.02(-0.05%) |
Jul 17, 2020 | 47.21 | 47.21 | 47.08 | 47.15 | 195,478 | -0.05(-0.10%) |
Jul 16, 2020 | 47.20 | 47.28 | 47.10 | 47.19 | 98,122 | -0.03(-0.06%) |
Jul 15, 2020 | 47.22 | 47.29 | 47.16 | 47.22 | 194,936 | -0.04(-0.08%) |
Jul 14, 2020 | 47.41 | 47.41 | 47.21 | 47.26 | 42,449 | +0.05(+0.11%) |
Jul 13, 2020 | 47.24 | 47.32 | 47.19 | 47.21 | 41,978 | -0.03(-0.07%) |
Jul 10, 2020 | 47.29 | 47.29 | 47.24 | 47.24 | 66,462 | -0.03(-0.06%) |
Jul 09, 2020 | 47.28 | 47.35 | 47.26 | 47.27 | 47,737 | -0.06(-0.12%) |
Jul 08, 2020 | 47.34 | 47.34 | 47.27 | 47.32 | 51,244 | +0.01(+0.03%) |
Jul 07, 2020 | 47.45 | 47.45 | 47.23 | 47.31 | 72,437 | +0.10(+0.21%) |
Jul 06, 2020 | 47.19 | 47.28 | 47.19 | 47.21 | 65,931 | -0.06(-0.12%) |
Jul 02, 2020 | 47.42 | 47.42 | 47.19 | 47.27 | 107,187 | -0.04(-0.09%) |
Jul 01, 2020 | 47.51 | 47.51 | 47.29 | 47.31 | 79,743 | +0.08(+0.17%) |
Jun 30, 2020 | 47.17 | 47.25 | 47.17 | 47.23 | 43,819 | +0.02(+0.04%) |
Jun 29, 2020 | 47.25 | 47.25 | 47.09 | 47.21 | 39,345 | -0.02(-0.04%) |
Jun 26, 2020 | 47.20 | 47.24 | 47.16 | 47.23 | 60,481 | +0.00(+0.01%) |
Jun 25, 2020 | 47.35 | 47.36 | 47.21 | 47.22 | 49,622 | -0.01(-0.02%) |
Jun 24, 2020 | 47.21 | 47.27 | 47.21 | 47.23 | 78,122 | -0.01(-0.02%) |
Jun 23, 2020 | 47.37 | 47.37 | 47.21 | 47.24 | 84,405 | -0.06(-0.12%) |
Jun 22, 2020 | 47.44 | 47.44 | 47.30 | 47.30 | 52,239 | -0.03(-0.06%) |
Jun 19, 2020 | 47.34 | 47.37 | 47.24 | 47.32 | 270,209 | +0.08(+0.17%) |
Jun 18, 2020 | 47.29 | 47.30 | 47.21 | 47.25 | 122,700 | +0.01(+0.03%) |
Jun 17, 2020 | 47.56 | 47.56 | 47.23 | 47.23 | 163,207 | -0.08(-0.17%) |
Jun 16, 2020 | 47.48 | 47.48 | 47.30 | 47.32 | 131,954 | +0.01(+0.02%) |
Jun 15, 2020 | 47.42 | 47.42 | 47.00 | 47.31 | 40,927 | -0.03(-0.06%) |
Jun 12, 2020 | 47.28 | 47.44 | 47.26 | 47.33 | 39,051 | -0.06(-0.12%) |
Jun 11, 2020 | 47.48 | 47.60 | 47.31 | 47.39 | 83,606 | +0.11(+0.23%) |
Jun 10, 2020 | 47.34 | 47.34 | 47.25 | 47.28 | 63,722 | -0.02(-0.04%) |
Jun 09, 2020 | 47.25 | 47.32 | 47.20 | 47.30 | 95,285 | +0.07(+0.16%) |
Jun 08, 2020 | 47.20 | 47.38 | 47.19 | 47.22 | 152,951 | -0.01(-0.02%) |
Jun 05, 2020 | 47.55 | 47.55 | 47.11 | 47.23 | 104,972 | -0.03(-0.06%) |
Jun 04, 2020 | 47.33 | 47.33 | 47.25 | 47.26 | 175,554 | -0.07(-0.14%) |
Jun 03, 2020 | 47.35 | 47.43 | 47.28 | 47.32 | 66,432 | +0.03(+0.06%) |
Jun 02, 2020 | 47.32 | 47.39 | 47.26 | 47.30 | 137,691 | -0.05(-0.10%) |
Jun 01, 2020 | 47.31 | 47.42 | 47.31 | 47.34 | 52,770 | -0.07(-0.15%) |
May 29, 2020 | 47.30 | 47.45 | 47.30 | 47.42 | 105,247 | +0.12(+0.25%) |
May 28, 2020 | 47.36 | 47.36 | 47.13 | 47.30 | 91,408 | -0.05(-0.12%) |
May 27, 2020 | 47.35 | 47.36 | 46.81 | 47.35 | 91,007 | -0.01(-0.02%) |
May 26, 2020 | 47.42 | 47.42 | 47.35 | 47.36 | 91,451 | +0.04(+0.08%) |
May 22, 2020 | 47.31 | 47.33 | 47.28 | 47.32 | 27,238 | -0.00(-0.00%) |
May 21, 2020 | 47.30 | 47.35 | 47.28 | 47.32 | 38,226 | +0.00(+0.00%) |
May 20, 2020 | 47.26 | 47.35 | 47.23 | 47.32 | 25,317 | +0.09(+0.19%) |
May 19, 2020 | 47.24 | 47.26 | 47.16 | 47.23 | 30,252 | -0.01(-0.02%) |
May 18, 2020 | 47.42 | 47.42 | 47.19 | 47.24 | 40,902 | +0.06(+0.12%) |
May 15, 2020 | 47.42 | 47.42 | 47.19 | 47.19 | 63,737 | -0.17(-0.35%) |
May 14, 2020 | 47.31 | 47.39 | 47.25 | 47.35 | 36,001 | +0.14(+0.29%) |
May 13, 2020 | 47.27 | 47.40 | 47.20 | 47.21 | 74,573 | -0.14(-0.29%) |
May 12, 2020 | 47.61 | 47.61 | 47.27 | 47.35 | 87,636 | -0.17(-0.37%) |
May 11, 2020 | 47.31 | 47.57 | 47.31 | 47.53 | 93,253 | +0.14(+0.29%) |
May 08, 2020 | 47.46 | 47.46 | 47.35 | 47.39 | 61,557 | -0.05(-0.12%) |
May 07, 2020 | 47.48 | 47.48 | 47.30 | 47.44 | 142,666 | -0.06(-0.12%) |
May 06, 2020 | 47.74 | 47.74 | 47.36 | 47.50 | 867,297 | +0.19(+0.41%) |
May 05, 2020 | 47.57 | 47.57 | 47.28 | 47.31 | 227,414 | -0.06(-0.14%) |
May 04, 2020 | 47.35 | 47.41 | 47.28 | 47.37 | 68,993 | -0.00(-0.01%) |