Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.25 | 50.50 | 50.25 | 50.50 | 1,900 | +0.25(+0.50%) |
Apr 29, 2020 | 50.13 | 50.28 | 50.13 | 50.25 | 24,256 | +0.14(+0.28%) |
Apr 28, 2020 | 50.00 | 50.13 | 49.96 | 50.11 | 10,598 | +0.30(+0.60%) |
Apr 27, 2020 | 49.94 | 50.05 | 49.81 | 49.81 | 7,940 | -0.13(-0.26%) |
Apr 24, 2020 | 49.84 | 50.03 | 49.84 | 49.94 | 12,165 | -0.06(-0.12%) |
Apr 23, 2020 | 50.05 | 50.11 | 49.93 | 50.00 | 3,546 | -0.03(-0.06%) |
Apr 22, 2020 | 49.93 | 50.03 | 49.75 | 50.03 | 6,352 | +0.10(+0.20%) |
Apr 21, 2020 | 49.89 | 50.12 | 49.89 | 49.93 | 5,542 | +0.13(+0.26%) |
Apr 20, 2020 | 49.82 | 49.98 | 49.80 | 49.80 | 5,452 | -0.02(-0.04%) |
Apr 17, 2020 | 50.18 | 50.18 | 49.82 | 49.82 | 20,388 | -0.49(-0.97%) |
Apr 16, 2020 | 49.93 | 50.31 | 49.93 | 50.31 | 104,419 | +0.43(+0.86%) |
Apr 15, 2020 | 49.24 | 49.89 | 49.12 | 49.88 | 12,137 | +0.93(+1.90%) |
Apr 14, 2020 | 48.88 | 49.10 | 48.88 | 48.95 | 11,276 | +0.06(+0.12%) |
Apr 13, 2020 | 48.89 | 49.19 | 48.89 | 48.89 | 10,990 | +0.39(+0.80%) |
Apr 09, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.34(+0.71%) | |
Apr 08, 2020 | 48.49 | 48.49 | 48.09 | 48.16 | 7,351 | +0.00(+0.00%) |
Apr 07, 2020 | 48.25 | 48.37 | 48.11 | 48.16 | 7,112 | -0.34(-0.70%) |
Apr 06, 2020 | 48.30 | 48.50 | 48.30 | 48.50 | 476 | +0.47(+0.98%) |
Apr 03, 2020 | 48.03 | 48.60 | 48.01 | 48.03 | 31,950 | -0.57(-1.17%) |
Apr 02, 2020 | 48.58 | 48.60 | 48.06 | 48.60 | 15,275 | +0.38(+0.79%) |
Apr 01, 2020 | 48.19 | 48.60 | 47.78 | 48.22 | 14,963 | +0.03(+0.06%) |
Mar 31, 2020 | 47.63 | 48.19 | 47.62 | 48.19 | 8,447 | +0.92(+1.95%) |
Mar 30, 2020 | 47.70 | 47.70 | 47.27 | 47.27 | 21,031 | -0.62(-1.29%) |
Mar 27, 2020 | 47.99 | 47.99 | 47.30 | 47.89 | 3,711 | -0.11(-0.23%) |
Mar 26, 2020 | 47.99 | 48.00 | 47.65 | 48.00 | 34,914 | -0.20(-0.41%) |
Mar 25, 2020 | 47.67 | 48.22 | 47.65 | 48.20 | 59,220 | +0.53(+1.11%) |
Mar 24, 2020 | 47.60 | 47.74 | 47.60 | 47.67 | 69,064 | +0.07(+0.15%) |
Mar 23, 2020 | 46.00 | 47.67 | 46.00 | 47.60 | 40,180 | +0.30(+0.63%) |
Mar 20, 2020 | 46.71 | 47.75 | 46.71 | 47.30 | 45,386 | +0.59(+1.26%) |
Mar 19, 2020 | 47.50 | 47.60 | 46.15 | 46.71 | 31,379 | -0.79(-1.66%) |
Mar 18, 2020 | 48.85 | 48.85 | 47.01 | 47.50 | 41,399 | -1.25(-2.56%) |
Mar 17, 2020 | 49.54 | 49.54 | 47.68 | 48.75 | 51,726 | +4.25(+9.55%) |
Mar 16, 2020 | 48.87 | 49.00 | 44.50 | 44.50 | 33,629 | -4.38(-8.96%) |
Mar 13, 2020 | 50.34 | 50.34 | 48.80 | 48.88 | 48,632 | +0.00(+0.00%) |
Mar 12, 2020 | 50.29 | 50.43 | 48.66 | 48.88 | 49,229 | -1.38(-2.75%) |
Mar 11, 2020 | 51.12 | 51.29 | 50.26 | 50.26 | 9,294 | -0.73(-1.43%) |
Mar 10, 2020 | 51.13 | 51.40 | 50.99 | 50.99 | 24,844 | -0.14(-0.27%) |
Mar 09, 2020 | 52.38 | 52.38 | 51.13 | 51.13 | 22,588 | +0.04(+0.08%) |
Mar 06, 2020 | 50.92 | 51.09 | 50.86 | 51.09 | 22,237 | +0.63(+1.25%) |
Mar 05, 2020 | 50.21 | 50.47 | 50.21 | 50.46 | 25,440 | +0.34(+0.68%) |
Mar 04, 2020 | 50.11 | 50.30 | 50.06 | 50.12 | 17,827 | -0.14(-0.28%) |
Mar 03, 2020 | 49.78 | 50.26 | 49.76 | 50.26 | 6,442 | +0.76(+1.54%) |
Mar 02, 2020 | 49.72 | 49.89 | 49.50 | 49.50 | 10,932 | -0.15(-0.30%) |
Feb 28, 2020 | 49.63 | 49.77 | 49.57 | 49.65 | 22,532 | +0.17(+0.34%) |
Feb 27, 2020 | 49.67 | 49.67 | 49.48 | 49.48 | 2,655 | -0.07(-0.14%) |
Feb 26, 2020 | 49.47 | 49.62 | 49.36 | 49.55 | 9,931 | -0.14(-0.28%) |
Feb 25, 2020 | 49.69 | 49.77 | 49.69 | 49.69 | 16,112 | -0.07(-0.14%) |
Feb 24, 2020 | 49.81 | 49.83 | 49.75 | 49.76 | 13,514 | +0.18(+0.36%) |
Feb 21, 2020 | 49.54 | 49.60 | 49.54 | 49.58 | 2,967 | +0.19(+0.38%) |
Feb 20, 2020 | 49.32 | 49.45 | 49.32 | 49.39 | 47,754 | +0.16(+0.33%) |
Feb 19, 2020 | 49.18 | 49.26 | 49.17 | 49.23 | 5,949 | +0.02(+0.04%) |
Feb 18, 2020 | 49.28 | 49.32 | 49.16 | 49.21 | 13,215 | +0.09(+0.18%) |
Feb 14, 2020 | 49.12 | 49.12 | 49.12 | 0 | +0.08(+0.16%) | |
Feb 13, 2020 | 48.94 | 49.09 | 48.94 | 49.04 | 5,582 | +0.03(+0.06%) |
Feb 12, 2020 | 49.18 | 49.18 | 48.96 | 49.01 | 5,265 | -0.15(-0.31%) |
Feb 11, 2020 | 49.29 | 49.30 | 49.16 | 49.16 | 17,249 | -0.21(-0.43%) |
Feb 10, 2020 | 49.28 | 49.38 | 49.28 | 49.37 | 7,227 | +0.14(+0.28%) |
Feb 07, 2020 | 49.25 | 49.25 | 49.19 | 49.23 | 5,325 | +0.15(+0.31%) |
Feb 06, 2020 | 49.06 | 49.10 | 49.03 | 49.08 | 11,014 | +0.07(+0.14%) |
Feb 05, 2020 | 49.01 | 49.03 | 48.93 | 49.01 | 14,776 | -0.16(-0.33%) |
Feb 04, 2020 | 49.09 | 49.18 | 49.05 | 49.17 | 9,979 | -0.09(-0.18%) |
Feb 03, 2020 | 49.11 | 49.31 | 49.11 | 49.26 | 1,861 | +0.03(+0.06%) |
Jan 31, 2020 | 49.25 | 49.31 | 49.23 | 49.23 | 13,301 | +0.06(+0.12%) |
Jan 30, 2020 | 49.19 | 49.25 | 49.17 | 49.17 | 14,085 | -0.05(-0.10%) |
Jan 29, 2020 | 49.15 | 49.22 | 49.11 | 49.22 | 3,320 | +0.21(+0.43%) |
Jan 28, 2020 | 49.19 | 49.19 | 48.97 | 49.01 | 15,327 | -0.23(-0.47%) |
Jan 27, 2020 | 49.24 | 49.24 | 49.12 | 49.24 | 14,270 | +0.25(+0.51%) |
Jan 24, 2020 | 48.82 | 49.00 | 48.82 | 48.99 | 5,985 | +0.24(+0.49%) |
Jan 23, 2020 | 48.82 | 48.82 | 48.75 | 48.75 | 648 | +0.03(+0.06%) |
Jan 22, 2020 | 48.37 | 48.72 | 48.37 | 48.72 | 13,734 | +0.21(+0.43%) |
Jan 21, 2020 | 48.42 | 48.53 | 48.40 | 48.51 | 26,287 | +0.20(+0.41%) |
Jan 20, 2020 | 48.35 | 48.35 | 48.29 | 48.31 | 22,554 | +0.03(+0.06%) |
Jan 17, 2020 | 48.25 | 48.29 | 48.21 | 48.28 | 8,654 | -0.06(-0.12%) |
Jan 16, 2020 | 48.28 | 48.34 | 48.28 | 48.34 | 6,750 | -0.07(-0.14%) |
Jan 15, 2020 | 48.35 | 48.41 | 48.26 | 48.41 | 1,309 | +0.17(+0.35%) |
Jan 14, 2020 | 48.20 | 48.27 | 48.17 | 48.24 | 4,303 | +0.06(+0.12%) |
Jan 13, 2020 | 48.20 | 48.20 | 48.10 | 48.18 | 5,569 | -0.02(-0.04%) |
Jan 10, 2020 | 48.13 | 48.24 | 48.10 | 48.20 | 8,504 | +0.05(+0.10%) |
Jan 09, 2020 | 48.06 | 48.18 | 48.04 | 48.15 | 6,118 | +0.12(+0.25%) |
Jan 08, 2020 | 48.24 | 48.24 | 48.00 | 48.03 | 5,814 | -0.13(-0.27%) |
Jan 07, 2020 | 48.30 | 48.30 | 48.16 | 48.16 | 3,490 | +0.00(+0.00%) |
Jan 06, 2020 | 48.47 | 48.50 | 48.16 | 48.16 | 4,691 | -0.25(-0.52%) |
Jan 03, 2020 | 48.24 | 48.41 | 48.24 | 48.41 | 2,793 | +0.34(+0.71%) |
Jan 02, 2020 | 48.01 | 48.14 | 48.01 | 48.07 | 8,170 | +0.19(+0.40%) |
Dec 31, 2019 | 47.88 | 47.88 | 47.88 | 0 | -0.09(-0.19%) | |
Dec 30, 2019 | 47.97 | 48.03 | 47.97 | 47.97 | 1,778 | -0.24(-0.50%) |
Dec 27, 2019 | 48.24 | 48.27 | 48.21 | 48.21 | 4,218 | +0.03(+0.06%) |
Dec 24, 2019 | 48.18 | 48.18 | 48.18 | 0 | +0.07(+0.15%) | |
Dec 23, 2019 | 48.20 | 48.28 | 48.11 | 48.11 | 8,998 | -0.09(-0.19%) |
Dec 20, 2019 | 47.94 | 48.20 | 47.94 | 48.20 | 10,415 | +0.14(+0.29%) |
Dec 19, 2019 | 47.87 | 48.06 | 47.87 | 48.06 | 7,591 | +0.16(+0.33%) |
Dec 18, 2019 | 47.93 | 47.93 | 47.81 | 47.90 | 15,695 | -0.16(-0.33%) |
Dec 17, 2019 | 48.02 | 48.06 | 47.95 | 48.06 | 15,790 | +0.03(+0.06%) |
Dec 16, 2019 | 48.05 | 48.05 | 47.92 | 48.03 | 13,309 | -0.06(-0.12%) |
Dec 13, 2019 | 47.95 | 48.11 | 47.88 | 48.09 | 5,122 | +0.21(+0.44%) |
Dec 12, 2019 | 48.10 | 48.10 | 47.82 | 47.88 | 21,182 | -0.24(-0.50%) |
Dec 11, 2019 | 48.01 | 48.12 | 47.95 | 48.12 | 20,262 | +0.10(+0.21%) |
Dec 10, 2019 | 48.03 | 48.03 | 47.91 | 48.02 | 74,104 | +0.00(+0.00%) |
Dec 09, 2019 | 48.09 | 48.09 | 48.02 | 48.02 | 3,756 | -0.06(-0.12%) |
Dec 06, 2019 | 48.06 | 48.10 | 48.05 | 48.08 | 7,013 | +0.05(+0.10%) |
Dec 05, 2019 | 47.95 | 48.03 | 47.95 | 48.03 | 5,395 | -0.15(-0.31%) |
Dec 04, 2019 | 48.30 | 48.34 | 48.18 | 48.18 | 61,540 | -0.26(-0.54%) |
Dec 03, 2019 | 48.34 | 48.51 | 48.32 | 48.44 | 13,211 | +0.21(+0.44%) |
Dec 02, 2019 | 48.25 | 48.31 | 48.23 | 48.23 | 8,907 | -0.27(-0.56%) |
Nov 29, 2019 | 48.44 | 48.50 | 48.34 | 48.50 | 9,770 | +0.06(+0.12%) |
Nov 28, 2019 | 48.31 | 48.44 | 48.31 | 48.44 | 1,582 | +0.11(+0.23%) |
Nov 27, 2019 | 48.34 | 48.43 | 48.33 | 48.33 | 4,649 | -0.16(-0.33%) |
Nov 26, 2019 | 48.48 | 48.49 | 48.43 | 48.49 | 15,861 | +0.09(+0.19%) |
Nov 25, 2019 | 48.37 | 48.41 | 48.32 | 48.40 | 4,879 | +0.00(+0.00%) |
Nov 22, 2019 | 48.28 | 48.40 | 48.27 | 48.40 | 2,269 | +0.04(+0.08%) |
Nov 21, 2019 | 48.46 | 48.46 | 48.30 | 48.36 | 5,182 | -0.13(-0.27%) |
Nov 20, 2019 | 48.42 | 48.49 | 48.41 | 48.49 | 33,123 | +0.09(+0.19%) |
Nov 19, 2019 | 48.21 | 48.40 | 48.21 | 48.40 | 5,797 | +0.21(+0.44%) |
Nov 18, 2019 | 48.27 | 48.27 | 48.19 | 48.19 | 4,743 | -0.04(-0.08%) |
Nov 15, 2019 | 48.16 | 48.23 | 48.13 | 48.23 | 1,968 | +0.10(+0.21%) |
Nov 14, 2019 | 48.00 | 48.14 | 48.00 | 48.13 | 3,333 | +0.15(+0.31%) |
Nov 13, 2019 | 47.98 | 47.98 | 47.88 | 47.98 | 6,095 | +0.31(+0.65%) |
Nov 12, 2019 | 47.77 | 47.77 | 47.66 | 47.67 | 13,051 | -0.17(-0.36%) |
Nov 11, 2019 | 47.75 | 47.84 | 47.73 | 47.84 | 1,647 | +0.10(+0.21%) |
Nov 08, 2019 | 47.71 | 47.87 | 47.71 | 47.74 | 8,683 | -0.01(-0.02%) |
Nov 07, 2019 | 47.74 | 47.76 | 47.58 | 47.75 | 8,438 | -0.13(-0.27%) |
Nov 06, 2019 | 47.78 | 47.93 | 47.76 | 47.88 | 6,503 | +0.23(+0.48%) |
Nov 05, 2019 | 47.78 | 47.78 | 47.64 | 47.65 | 16,971 | -0.28(-0.58%) |
Nov 04, 2019 | 48.00 | 48.00 | 47.88 | 47.93 | 17,195 | -0.18(-0.37%) |
Nov 01, 2019 | 48.22 | 48.22 | 48.09 | 48.11 | 8,347 | -0.12(-0.25%) |
Oct 31, 2019 | 48.14 | 48.24 | 48.14 | 48.23 | 3,320 | +0.21(+0.44%) |
Oct 30, 2019 | 47.79 | 48.05 | 47.79 | 48.02 | 2,702 | +0.42(+0.88%) |
Oct 29, 2019 | 47.71 | 47.71 | 47.60 | 47.60 | 19,845 | -0.04(-0.08%) |
Oct 28, 2019 | 47.69 | 47.69 | 47.57 | 47.64 | 4,531 | -0.26(-0.54%) |
Oct 25, 2019 | 47.95 | 47.95 | 47.90 | 47.90 | 2,903 | -0.06(-0.13%) |
Oct 24, 2019 | 48.06 | 48.06 | 47.93 | 47.96 | 4,183 | -0.03(-0.06%) |
Oct 23, 2019 | 48.11 | 48.11 | 47.99 | 47.99 | 2,877 | +0.04(+0.08%) |
Oct 22, 2019 | 47.98 | 48.02 | 47.92 | 47.95 | 2,561 | +0.09(+0.19%) |
Oct 21, 2019 | 47.87 | 47.90 | 47.82 | 47.86 | 4,300 | -0.01(-0.02%) |
Oct 18, 2019 | 47.84 | 47.94 | 47.81 | 47.87 | 10,693 | +0.05(+0.10%) |
Oct 17, 2019 | 47.83 | 47.83 | 47.78 | 47.82 | 14,775 | -0.01(-0.02%) |
Oct 16, 2019 | 47.88 | 47.88 | 47.81 | 47.83 | 2,573 | -0.02(-0.04%) |
Oct 15, 2019 | 47.95 | 48.05 | 47.85 | 47.85 | 12,676 | -0.03(-0.06%) |
Oct 11, 2019 | 47.88 | 47.88 | 47.88 | 0 | -0.28(-0.58%) | |
Oct 10, 2019 | 48.33 | 48.33 | 48.16 | 48.16 | 9,172 | -0.28(-0.58%) |
Oct 09, 2019 | 48.51 | 48.51 | 48.44 | 48.44 | 4,864 | -0.12(-0.25%) |
Oct 08, 2019 | 48.73 | 48.73 | 48.56 | 48.56 | 24,530 | -0.02(-0.04%) |
Oct 07, 2019 | 48.73 | 48.73 | 48.57 | 48.58 | 9,663 | -0.16(-0.33%) |
Oct 04, 2019 | 48.76 | 48.82 | 48.74 | 48.74 | 2,987 | -0.03(-0.06%) |
Oct 03, 2019 | 48.70 | 48.77 | 48.68 | 48.77 | 3,445 | +0.29(+0.60%) |
Oct 02, 2019 | 48.50 | 48.55 | 48.47 | 48.48 | 3,404 | +0.07(+0.14%) |
Oct 01, 2019 | 48.27 | 48.45 | 48.27 | 48.41 | 53,727 | +0.07(+0.14%) |
Sep 30, 2019 | 48.26 | 48.34 | 48.25 | 48.34 | 3,388 | -0.04(-0.08%) |
Sep 27, 2019 | 48.29 | 48.38 | 48.29 | 48.38 | 3,818 | +0.09(+0.19%) |
Sep 26, 2019 | 48.27 | 48.37 | 48.27 | 48.29 | 1,709 | +0.11(+0.23%) |
Sep 25, 2019 | 48.59 | 48.59 | 48.18 | 48.18 | 7,218 | -0.32(-0.66%) |
Sep 24, 2019 | 48.42 | 48.54 | 48.42 | 48.50 | 4,256 | +0.09(+0.19%) |
Sep 23, 2019 | 48.41 | 48.41 | 48.41 | 48.41 | 4,452 | +0.12(+0.25%) |
Sep 20, 2019 | 48.18 | 48.29 | 48.12 | 48.29 | 3,379 | +0.17(+0.35%) |
Sep 19, 2019 | 48.12 | 48.16 | 48.10 | 48.12 | 16,205 | +0.08(+0.17%) |
Sep 18, 2019 | 48.00 | 48.13 | 48.00 | 48.04 | 3,108 | +0.12(+0.25%) |
Sep 17, 2019 | 47.93 | 47.95 | 47.90 | 47.92 | 10,204 | +0.04(+0.08%) |
Sep 16, 2019 | 47.71 | 47.90 | 47.71 | 47.88 | 8,087 | +0.18(+0.38%) |
Sep 13, 2019 | 47.77 | 47.77 | 47.70 | 47.70 | 8,511 | -0.10(-0.21%) |
Sep 12, 2019 | 47.89 | 47.89 | 47.80 | 47.80 | 3,065 | -0.12(-0.25%) |
Sep 11, 2019 | 47.99 | 48.02 | 47.92 | 47.92 | 6,133 | -0.06(-0.13%) |
Sep 10, 2019 | 48.12 | 48.12 | 47.97 | 47.98 | 6,118 | -0.28(-0.58%) |
Sep 09, 2019 | 48.31 | 48.31 | 48.26 | 48.26 | 1,793 | -0.12(-0.25%) |
Sep 06, 2019 | 48.43 | 48.43 | 48.35 | 48.38 | 7,833 | -0.07(-0.14%) |
Sep 05, 2019 | 48.76 | 48.76 | 48.43 | 48.45 | 10,117 | -0.34(-0.70%) |
Sep 04, 2019 | 48.88 | 48.88 | 48.78 | 48.79 | 4,188 | -0.03(-0.06%) |
Sep 03, 2019 | 48.75 | 48.94 | 48.75 | 48.82 | 3,262 | +0.12(+0.25%) |
Aug 30, 2019 | 48.70 | 48.70 | 48.70 | 0 | -0.11(-0.23%) | |
Aug 29, 2019 | 48.99 | 48.99 | 48.75 | 48.81 | 20,313 | -0.05(-0.10%) |
Aug 28, 2019 | 48.86 | 48.94 | 48.84 | 48.86 | 7,201 | +0.02(+0.04%) |
Aug 27, 2019 | 48.71 | 48.84 | 48.66 | 48.84 | 911 | +0.33(+0.68%) |
Aug 26, 2019 | 48.60 | 48.60 | 48.50 | 48.51 | 2,431 | -0.18(-0.37%) |
Aug 23, 2019 | 48.28 | 48.69 | 48.28 | 48.69 | 5,705 | +0.35(+0.72%) |
Aug 22, 2019 | 48.44 | 48.44 | 48.34 | 48.34 | 5,147 | -0.20(-0.41%) |
Aug 21, 2019 | 48.67 | 48.68 | 48.54 | 48.54 | 11,808 | -0.28(-0.57%) |
Aug 20, 2019 | 48.93 | 48.93 | 48.81 | 48.82 | 7,298 | +0.12(+0.25%) |
Aug 19, 2019 | 48.76 | 48.76 | 48.67 | 48.70 | 3,615 | -0.27(-0.55%) |
Aug 16, 2019 | 48.95 | 48.97 | 48.81 | 48.97 | 3,461 | -0.05(-0.10%) |
Aug 15, 2019 | 48.82 | 49.07 | 48.82 | 49.02 | 2,455 | +0.20(+0.41%) |
Aug 14, 2019 | 48.90 | 48.90 | 48.82 | 48.82 | 19,005 | +0.22(+0.45%) |
Aug 13, 2019 | 48.67 | 48.67 | 48.53 | 48.60 | 12,925 | -0.07(-0.14%) |
Aug 12, 2019 | 48.66 | 48.76 | 48.65 | 48.67 | 5,985 | +0.22(+0.45%) |
Aug 09, 2019 | 48.62 | 48.72 | 48.45 | 48.45 | 3,565 | -0.09(-0.19%) |
Aug 08, 2019 | 48.51 | 48.57 | 48.49 | 48.54 | 18,049 | -0.13(-0.27%) |
Aug 07, 2019 | 48.88 | 48.91 | 48.67 | 48.67 | 5,334 | +0.08(+0.16%) |
Aug 06, 2019 | 48.32 | 48.59 | 48.32 | 48.59 | 2,502 | +0.49(+1.02%) |
Aug 02, 2019 | 48.10 | 48.10 | 48.10 | 0 | +0.04(+0.08%) | |
Aug 01, 2019 | 47.89 | 48.09 | 47.89 | 48.06 | 2,707 | +0.21(+0.44%) |
Jul 31, 2019 | 47.80 | 47.94 | 47.80 | 47.85 | 1,292 | +0.02(+0.04%) |
Jul 30, 2019 | 47.85 | 47.85 | 47.76 | 47.83 | 4,093 | -0.02(-0.04%) |
Jul 29, 2019 | 47.86 | 47.89 | 47.85 | 47.85 | 1,472 | -0.01(-0.02%) |
Jul 26, 2019 | 48.01 | 48.01 | 47.86 | 47.86 | 1,681 | -0.02(-0.04%) |
Jul 25, 2019 | 47.99 | 47.99 | 47.86 | 47.88 | 4,961 | -0.06(-0.13%) |
Jul 24, 2019 | 47.99 | 47.99 | 47.94 | 47.94 | 7,104 | +0.12(+0.25%) |
Jul 23, 2019 | 47.90 | 47.92 | 47.82 | 47.82 | 11,680 | -0.07(-0.15%) |
Jul 22, 2019 | 47.86 | 47.91 | 47.84 | 47.89 | 11,751 | +0.02(+0.04%) |
Jul 19, 2019 | 47.84 | 47.87 | 47.80 | 47.87 | 886 | +0.12(+0.25%) |
Jul 18, 2019 | 47.66 | 47.75 | 47.66 | 47.75 | 2,020 | +0.00(+0.00%) |
Jul 17, 2019 | 47.57 | 47.75 | 47.57 | 47.75 | 1,968 | +0.21(+0.44%) |
Jul 16, 2019 | 47.48 | 47.54 | 47.42 | 47.54 | 2,018 | -0.04(-0.08%) |
Jul 15, 2019 | 47.56 | 47.58 | 47.51 | 47.58 | 2,401 | +0.02(+0.04%) |
Jul 12, 2019 | 47.49 | 47.57 | 47.49 | 47.56 | 5,005 | +0.03(+0.06%) |
Jul 11, 2019 | 47.65 | 47.66 | 47.53 | 47.53 | 3,336 | -0.07(-0.15%) |
Jul 10, 2019 | 47.60 | 47.60 | 47.58 | 47.60 | 5,600 | +0.02(+0.04%) |
Jul 09, 2019 | 47.57 | 47.58 | 47.55 | 47.58 | 1,125 | -0.02(-0.04%) |
Jul 08, 2019 | 47.66 | 47.66 | 47.59 | 47.60 | 968 | +0.07(+0.15%) |
Jul 05, 2019 | 47.72 | 47.72 | 47.53 | 47.53 | 19,026 | -0.39(-0.81%) |
Jul 04, 2019 | 47.92 | 47.92 | 47.92 | 47.92 | 575 | -0.05(-0.10%) |
Jul 03, 2019 | 47.90 | 47.99 | 47.90 | 47.97 | 4,690 | +0.16(+0.33%) |
Jul 02, 2019 | 47.87 | 47.88 | 47.80 | 47.81 | 35,898 | -0.05(-0.10%) |
Jun 28, 2019 | 47.86 | 47.86 | 47.86 | 0 | +0.10(+0.21%) | |
Jun 27, 2019 | 47.72 | 47.76 | 47.72 | 47.76 | 1,285 | +0.06(+0.13%) |
Jun 26, 2019 | 47.88 | 47.88 | 47.70 | 47.70 | 7,080 | -0.16(-0.33%) |
Jun 25, 2019 | 47.89 | 47.92 | 47.86 | 47.86 | 3,559 | +0.01(+0.02%) |
Jun 24, 2019 | 47.93 | 47.93 | 47.84 | 47.85 | 2,754 | +0.04(+0.08%) |
Jun 21, 2019 | 47.77 | 47.81 | 47.72 | 47.81 | 1,230 | -0.09(-0.19%) |
Jun 20, 2019 | 47.92 | 47.92 | 47.90 | 47.90 | 1,712 | +0.04(+0.08%) |
Jun 19, 2019 | 47.80 | 47.87 | 47.76 | 47.86 | 4,361 | +0.07(+0.15%) |
Jun 18, 2019 | 47.86 | 47.86 | 47.74 | 47.79 | 6,907 | -0.03(-0.06%) |
Jun 17, 2019 | 47.81 | 47.87 | 47.79 | 47.82 | 11,523 | +0.11(+0.23%) |
Jun 14, 2019 | 47.73 | 47.76 | 47.68 | 47.71 | 9,581 | +0.01(+0.02%) |
Jun 13, 2019 | 47.58 | 47.70 | 47.58 | 47.70 | 5,970 | +0.20(+0.42%) |
Jun 12, 2019 | 47.45 | 47.55 | 47.45 | 47.50 | 33,092 | +0.09(+0.19%) |
Jun 11, 2019 | 47.46 | 47.46 | 47.41 | 47.41 | 12,880 | -0.06(-0.13%) |
Jun 10, 2019 | 47.57 | 47.57 | 47.47 | 47.47 | 10,203 | -0.20(-0.42%) |
Jun 07, 2019 | 47.65 | 47.67 | 47.63 | 47.67 | 21,005 | +0.07(+0.15%) |
Jun 06, 2019 | 47.65 | 47.66 | 47.60 | 47.60 | 1,980 | +0.00(+0.00%) |
Jun 05, 2019 | 47.68 | 47.68 | 47.60 | 47.60 | 13,786 | +0.03(+0.06%) |
Jun 04, 2019 | 47.62 | 47.62 | 47.55 | 47.57 | 32,483 | -0.11(-0.23%) |
Jun 03, 2019 | 47.50 | 47.68 | 47.50 | 47.68 | 9,379 | +0.22(+0.46%) |
May 31, 2019 | 47.47 | 47.49 | 47.41 | 47.46 | 7,840 | +0.13(+0.27%) |
May 30, 2019 | 47.22 | 47.33 | 47.21 | 47.33 | 22,911 | +0.11(+0.23%) |
May 29, 2019 | 47.28 | 47.35 | 47.22 | 47.22 | 6,470 | +0.00(+0.00%) |
May 28, 2019 | 47.22 | 47.24 | 47.22 | 47.22 | 3,341 | +0.04(+0.08%) |
May 27, 2019 | 47.20 | 47.20 | 47.14 | 47.18 | 3,918 | +0.13(+0.28%) |
May 24, 2019 | 47.09 | 47.09 | 47.05 | 47.05 | 500 | +0.02(+0.04%) |
May 23, 2019 | 46.95 | 47.04 | 46.95 | 47.03 | 12,417 | +0.29(+0.62%) |
May 22, 2019 | 46.73 | 46.79 | 46.73 | 46.74 | 16,428 | +0.03(+0.06%) |
May 21, 2019 | 46.83 | 46.83 | 46.71 | 46.71 | 6,954 | -0.26(-0.55%) |
May 17, 2019 | 46.97 | 46.97 | 46.97 | 0 | +0.07(+0.15%) | |
May 16, 2019 | 46.85 | 46.93 | 46.85 | 46.90 | 13,689 | -0.03(-0.06%) |
May 15, 2019 | 46.96 | 46.99 | 46.90 | 46.93 | 5,515 | +0.11(+0.23%) |
May 14, 2019 | 46.83 | 46.90 | 46.79 | 46.82 | 6,940 | -0.14(-0.30%) |
May 13, 2019 | 46.94 | 46.96 | 46.90 | 46.96 | 16,908 | +0.18(+0.38%) |
May 10, 2019 | 46.82 | 46.82 | 46.76 | 46.78 | 2,289 | -0.01(-0.02%) |
May 09, 2019 | 46.85 | 46.90 | 46.79 | 46.79 | 6,112 | +0.06(+0.13%) |
May 08, 2019 | 46.80 | 46.85 | 46.73 | 46.73 | 1,180 | -0.08(-0.17%) |
May 07, 2019 | 46.78 | 46.81 | 46.74 | 46.81 | 4,659 | +0.15(+0.32%) |
May 06, 2019 | 46.70 | 46.72 | 46.66 | 46.66 | 6,181 | +0.07(+0.15%) |
May 03, 2019 | 46.62 | 46.63 | 46.55 | 46.59 | 8,369 | +0.05(+0.11%) |
May 02, 2019 | 46.71 | 46.71 | 46.54 | 46.54 | 3,743 | -0.21(-0.45%) |