Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.79 | 48.38 | 47.57 | 48.20 | 154,273 | +0.55(+1.15%) |
May 28, 2020 | 48.14 | 48.45 | 47.53 | 47.65 | 245,727 | -0.02(-0.04%) |
May 27, 2020 | 47.60 | 47.72 | 46.37 | 47.67 | 217,298 | +0.49(+1.04%) |
May 26, 2020 | 47.73 | 47.94 | 47.07 | 47.18 | 421,098 | +0.95(+2.05%) |
May 22, 2020 | 45.95 | 46.35 | 45.86 | 46.23 | 564,934 | +0.33(+0.72%) |
May 21, 2020 | 46.45 | 46.59 | 45.64 | 45.90 | 240,625 | -0.53(-1.14%) |
May 20, 2020 | 46.00 | 46.67 | 45.97 | 46.43 | 268,912 | +1.21(+2.67%) |
May 19, 2020 | 45.39 | 46.09 | 45.14 | 45.22 | 177,225 | -0.42(-0.92%) |
May 18, 2020 | 44.81 | 45.85 | 44.55 | 45.64 | 154,584 | +2.25(+5.18%) |
May 15, 2020 | 42.92 | 43.60 | 42.56 | 43.39 | 84,695 | +0.25(+0.58%) |
May 14, 2020 | 41.90 | 43.15 | 41.28 | 43.14 | 102,980 | +0.59(+1.38%) |
May 13, 2020 | 43.64 | 43.70 | 42.08 | 42.55 | 233,507 | -0.91(-2.09%) |
May 12, 2020 | 44.71 | 44.71 | 43.36 | 43.46 | 153,796 | -0.94(-2.11%) |
May 11, 2020 | 44.62 | 44.73 | 44.29 | 44.40 | 440,249 | -0.43(-0.96%) |
May 08, 2020 | 44.85 | 45.02 | 44.54 | 44.83 | 422,073 | +0.44(+0.99%) |
May 07, 2020 | 43.85 | 44.70 | 43.69 | 44.39 | 211,117 | +1.54(+3.59%) |
May 06, 2020 | 43.27 | 43.51 | 42.70 | 42.85 | 387,160 | +0.32(+0.75%) |
May 05, 2020 | 42.52 | 43.19 | 42.52 | 42.53 | 104,771 | +0.64(+1.53%) |
May 04, 2020 | 41.51 | 42.07 | 41.13 | 41.89 | 72,957 | +0.11(+0.26%) |
May 01, 2020 | 42.12 | 42.38 | 41.56 | 41.78 | 198,923 | -1.26(-2.92%) |
Apr 30, 2020 | 43.47 | 43.47 | 42.75 | 43.04 | 279,992 | -0.80(-1.82%) |
Apr 29, 2020 | 42.54 | 44.10 | 42.54 | 43.84 | 198,442 | +2.09(+5.00%) |
Apr 28, 2020 | 42.19 | 42.47 | 41.34 | 41.75 | 80,101 | +0.00(+0.00%) |
Apr 27, 2020 | 41.18 | 41.89 | 41.05 | 41.75 | 205,056 | +0.80(+1.95%) |
Apr 24, 2020 | 40.69 | 41.10 | 40.22 | 40.95 | 134,050 | +0.70(+1.74%) |
Apr 23, 2020 | 40.49 | 41.12 | 40.10 | 40.25 | 401,605 | +0.29(+0.72%) |
Apr 22, 2020 | 39.21 | 40.20 | 39.21 | 39.97 | 108,407 | +1.31(+3.38%) |
Apr 21, 2020 | 39.05 | 39.41 | 38.35 | 38.66 | 96,657 | -1.00(-2.51%) |
Apr 20, 2020 | 40.17 | 40.46 | 39.49 | 39.65 | 484,979 | -0.97(-2.39%) |
Apr 17, 2020 | 40.10 | 40.76 | 40.03 | 40.62 | 192,215 | +1.82(+4.68%) |
Apr 16, 2020 | 39.49 | 39.63 | 38.22 | 38.81 | 247,564 | -0.32(-0.82%) |
Apr 15, 2020 | 39.60 | 39.60 | 38.60 | 39.13 | 179,027 | -1.44(-3.55%) |
Apr 14, 2020 | 40.80 | 41.30 | 40.26 | 40.56 | 382,752 | +0.82(+2.06%) |
Apr 13, 2020 | 40.68 | 40.68 | 38.81 | 39.75 | 196,310 | -0.77(-1.90%) |
Apr 09, 2020 | 40.41 | 41.59 | 40.23 | 40.51 | 280,214 | +0.46(+1.15%) |
Apr 08, 2020 | 38.52 | 40.14 | 38.43 | 40.05 | 147,492 | +1.80(+4.70%) |
Apr 07, 2020 | 39.96 | 40.33 | 38.16 | 38.26 | 462,779 | +0.28(+0.74%) |
Apr 06, 2020 | 36.15 | 38.01 | 36.05 | 37.98 | 166,490 | +3.66(+10.65%) |
Apr 03, 2020 | 35.12 | 35.20 | 33.77 | 34.32 | 148,967 | -0.94(-2.66%) |
Apr 02, 2020 | 34.98 | 35.94 | 34.62 | 35.26 | 331,181 | +0.60(+1.73%) |
Apr 01, 2020 | 35.51 | 36.04 | 34.56 | 34.66 | 271,728 | -2.57(-6.90%) |
Mar 31, 2020 | 38.36 | 38.38 | 37.01 | 37.23 | 245,891 | -1.17(-3.04%) |
Mar 30, 2020 | 37.91 | 38.54 | 37.28 | 38.40 | 324,396 | +0.84(+2.23%) |
Mar 27, 2020 | 37.88 | 38.73 | 37.23 | 37.56 | 359,803 | -2.02(-5.10%) |
Mar 26, 2020 | 37.97 | 39.82 | 37.97 | 39.58 | 305,857 | +1.99(+5.29%) |
Mar 25, 2020 | 36.30 | 38.94 | 35.66 | 37.59 | 486,071 | +2.23(+6.30%) |
Mar 24, 2020 | 33.02 | 35.70 | 32.88 | 35.36 | 572,117 | +3.89(+12.35%) |
Mar 23, 2020 | 31.96 | 32.21 | 30.73 | 31.47 | 338,870 | -0.78(-2.42%) |
Mar 20, 2020 | 33.83 | 34.86 | 32.07 | 32.25 | 200,725 | -1.09(-3.27%) |
Mar 19, 2020 | 32.05 | 33.95 | 30.97 | 33.34 | 452,013 | +0.74(+2.27%) |
Mar 18, 2020 | 33.83 | 34.13 | 30.53 | 32.60 | 408,559 | -3.58(-9.90%) |
Mar 17, 2020 | 35.96 | 36.91 | 34.46 | 36.18 | 341,508 | +0.86(+2.45%) |
Mar 16, 2020 | 35.79 | 37.96 | 34.58 | 35.32 | 450,332 | -6.02(-14.57%) |
Mar 13, 2020 | 40.25 | 41.35 | 38.48 | 41.34 | 416,867 | +3.39(+8.92%) |
Mar 12, 2020 | 39.09 | 40.21 | 37.96 | 37.96 | 608,272 | -4.68(-10.99%) |
Mar 11, 2020 | 43.80 | 43.98 | 41.98 | 42.64 | 423,340 | -2.51(-5.55%) |
Mar 10, 2020 | 44.23 | 45.30 | 42.95 | 45.15 | 338,611 | +2.54(+5.95%) |
Mar 09, 2020 | 42.28 | 44.19 | 41.95 | 42.61 | 425,019 | -4.15(-8.87%) |
Mar 06, 2020 | 46.53 | 47.18 | 45.68 | 46.76 | 407,957 | -1.03(-2.15%) |
Mar 05, 2020 | 48.56 | 48.95 | 47.52 | 47.79 | 204,123 | -2.16(-4.32%) |
Mar 04, 2020 | 49.16 | 49.94 | 48.55 | 49.94 | 462,334 | +1.50(+3.09%) |
Mar 03, 2020 | 49.98 | 50.64 | 47.95 | 48.45 | 269,104 | -1.31(-2.63%) |
Mar 02, 2020 | 48.18 | 49.77 | 47.65 | 49.75 | 436,120 | +1.84(+3.84%) |
Feb 28, 2020 | 46.64 | 47.94 | 46.45 | 47.92 | 386,033 | -0.08(-0.17%) |
Feb 27, 2020 | 48.71 | 49.86 | 47.96 | 48.00 | 439,935 | -1.64(-3.30%) |
Feb 26, 2020 | 50.13 | 50.89 | 49.62 | 49.63 | 254,133 | -0.21(-0.42%) |
Feb 25, 2020 | 51.95 | 52.03 | 49.74 | 49.84 | 535,759 | -2.00(-3.85%) |
Feb 24, 2020 | 51.50 | 52.19 | 51.10 | 51.84 | 429,876 | -2.08(-3.85%) |
Feb 21, 2020 | 54.67 | 54.78 | 53.68 | 53.92 | 245,775 | -0.92(-1.68%) |
Feb 20, 2020 | 54.95 | 55.27 | 54.02 | 54.84 | 158,672 | -0.32(-0.58%) |
Feb 19, 2020 | 54.55 | 55.29 | 54.55 | 55.16 | 180,873 | +0.81(+1.49%) |
Feb 18, 2020 | 54.33 | 54.46 | 54.16 | 54.35 | 98,606 | -0.21(-0.38%) |
Feb 14, 2020 | 54.22 | 54.56 | 54.22 | 54.56 | 104,917 | +0.55(+1.02%) |
Feb 13, 2020 | 53.29 | 54.30 | 53.18 | 54.01 | 141,678 | +0.50(+0.93%) |
Feb 12, 2020 | 53.60 | 53.84 | 53.27 | 53.51 | 127,835 | +0.05(+0.09%) |
Feb 11, 2020 | 53.85 | 53.94 | 53.44 | 53.46 | 176,042 | -0.04(-0.07%) |
Feb 10, 2020 | 52.97 | 53.54 | 52.97 | 53.50 | 83,968 | +0.52(+0.98%) |
Feb 07, 2020 | 53.28 | 53.28 | 52.94 | 52.98 | 69,678 | -0.56(-1.04%) |
Feb 06, 2020 | 53.69 | 53.74 | 53.49 | 53.54 | 137,156 | +0.14(+0.26%) |
Feb 05, 2020 | 53.93 | 53.98 | 53.09 | 53.40 | 116,829 | +0.11(+0.21%) |
Feb 04, 2020 | 53.13 | 53.55 | 52.96 | 53.29 | 169,554 | +0.86(+1.64%) |
Feb 03, 2020 | 51.84 | 52.56 | 51.72 | 52.43 | 242,283 | +1.07(+2.08%) |
Jan 31, 2020 | 52.28 | 52.31 | 51.23 | 51.36 | 108,621 | -1.28(-2.43%) |
Jan 30, 2020 | 51.92 | 52.65 | 51.71 | 52.64 | 103,198 | +0.20(+0.38%) |
Jan 29, 2020 | 52.58 | 52.82 | 52.28 | 52.44 | 138,097 | +0.05(+0.10%) |
Jan 28, 2020 | 51.73 | 52.57 | 51.70 | 52.39 | 168,663 | +0.99(+1.92%) |
Jan 27, 2020 | 51.33 | 51.76 | 50.95 | 51.40 | 295,651 | -1.22(-2.32%) |
Jan 24, 2020 | 53.13 | 53.37 | 52.40 | 52.62 | 167,588 | -0.29(-0.55%) |
Jan 23, 2020 | 52.73 | 52.94 | 52.54 | 52.91 | 61,525 | +0.17(+0.32%) |
Jan 22, 2020 | 52.41 | 52.92 | 52.37 | 52.74 | 139,807 | +0.60(+1.15%) |
Jan 21, 2020 | 52.14 | 52.50 | 52.05 | 52.14 | 125,582 | -0.29(-0.55%) |
Jan 17, 2020 | 52.56 | 52.56 | 52.09 | 52.43 | 85,796 | +0.18(+0.34%) |
Jan 16, 2020 | 52.03 | 52.25 | 51.87 | 52.25 | 134,699 | +0.56(+1.08%) |
Jan 15, 2020 | 51.17 | 51.82 | 51.08 | 51.69 | 114,959 | +0.62(+1.21%) |
Jan 14, 2020 | 51.15 | 51.33 | 51.04 | 51.07 | 124,075 | -0.17(-0.33%) |
Jan 13, 2020 | 50.86 | 51.26 | 50.84 | 51.24 | 164,359 | +0.51(+1.00%) |
Jan 10, 2020 | 50.89 | 50.92 | 50.61 | 50.73 | 165,285 | +0.02(+0.04%) |
Jan 09, 2020 | 50.55 | 50.82 | 50.49 | 50.71 | 180,263 | +0.32(+0.63%) |
Jan 08, 2020 | 49.76 | 50.56 | 49.70 | 50.39 | 193,098 | +0.63(+1.26%) |
Jan 07, 2020 | 49.86 | 50.05 | 49.76 | 49.76 | 128,738 | -0.15(-0.30%) |
Jan 06, 2020 | 49.40 | 49.92 | 49.34 | 49.91 | 223,772 | +0.08(+0.16%) |
Jan 03, 2020 | 49.55 | 50.08 | 49.45 | 49.83 | 166,186 | -0.41(-0.82%) |
Jan 02, 2020 | 49.64 | 50.31 | 49.64 | 50.24 | 276,193 | +0.74(+1.49%) |
Dec 31, 2019 | 49.16 | 49.53 | 49.09 | 49.50 | 79,989 | +0.26(+0.53%) |
Dec 30, 2019 | 49.73 | 49.73 | 49.19 | 49.24 | 114,051 | -0.53(-1.06%) |
Dec 27, 2019 | 49.72 | 49.82 | 49.52 | 49.77 | 84,094 | +0.26(+0.52%) |
Dec 26, 2019 | 49.34 | 49.59 | 49.29 | 49.51 | 116,237 | +0.28(+0.57%) |
Dec 24, 2019 | 49.20 | 49.44 | 49.14 | 49.23 | 2,076,831 | +0.04(+0.08%) |
Dec 23, 2019 | 49.59 | 49.61 | 49.19 | 49.19 | 525,344 | -0.37(-0.75%) |
Dec 20, 2019 | 49.56 | 49.64 | 49.38 | 49.56 | 136,653 | +0.23(+0.47%) |
Dec 19, 2019 | 49.20 | 49.37 | 49.00 | 49.33 | 118,567 | +0.14(+0.28%) |
Dec 18, 2019 | 49.49 | 49.49 | 49.19 | 49.19 | 63,147 | -0.25(-0.51%) |
Dec 17, 2019 | 49.45 | 49.48 | 49.05 | 49.44 | 109,185 | +0.03(+0.06%) |
Dec 16, 2019 | 49.46 | 49.65 | 49.38 | 49.41 | 171,674 | +0.20(+0.41%) |
Dec 13, 2019 | 48.57 | 49.21 | 48.52 | 49.21 | 132,048 | +0.57(+1.17%) |
Dec 12, 2019 | 48.26 | 48.73 | 48.08 | 48.65 | 2,138,925 | +0.49(+1.02%) |
Dec 11, 2019 | 48.06 | 48.16 | 47.77 | 48.16 | 69,183 | +0.10(+0.21%) |
Dec 10, 2019 | 48.31 | 48.31 | 47.95 | 48.06 | 56,197 | -0.29(-0.60%) |
Dec 09, 2019 | 48.53 | 48.72 | 48.35 | 48.35 | 78,615 | -0.26(-0.53%) |
Dec 06, 2019 | 48.56 | 48.73 | 48.53 | 48.61 | 54,361 | +0.26(+0.54%) |
Dec 05, 2019 | 48.35 | 48.45 | 48.10 | 48.35 | 140,669 | +0.01(+0.02%) |
Dec 04, 2019 | 48.49 | 48.56 | 48.27 | 48.34 | 132,840 | -0.02(-0.04%) |
Dec 03, 2019 | 47.79 | 48.38 | 47.51 | 48.36 | 280,037 | +0.13(+0.27%) |
Dec 02, 2019 | 49.16 | 49.16 | 48.05 | 48.23 | 228,016 | -0.90(-1.83%) |
Nov 29, 2019 | 49.14 | 49.30 | 48.85 | 49.12 | 44,550 | -0.07(-0.14%) |
Nov 27, 2019 | 48.95 | 49.19 | 48.88 | 49.19 | 95,206 | +0.37(+0.76%) |
Nov 26, 2019 | 48.59 | 48.83 | 48.59 | 48.83 | 206,046 | +0.25(+0.51%) |
Nov 25, 2019 | 48.16 | 48.61 | 48.16 | 48.58 | 84,710 | +0.56(+1.17%) |
Nov 22, 2019 | 47.84 | 48.04 | 47.57 | 48.02 | 66,875 | +0.39(+0.82%) |
Nov 21, 2019 | 47.85 | 47.86 | 47.55 | 47.63 | 63,043 | -0.17(-0.36%) |
Nov 20, 2019 | 48.05 | 48.20 | 47.61 | 47.80 | 124,272 | -0.43(-0.89%) |
Nov 19, 2019 | 47.99 | 48.38 | 47.95 | 48.23 | 134,983 | +0.37(+0.77%) |
Nov 18, 2019 | 47.80 | 47.93 | 47.61 | 47.86 | 95,488 | +0.05(+0.10%) |
Nov 15, 2019 | 47.84 | 47.85 | 47.53 | 47.81 | 79,689 | +0.26(+0.55%) |
Nov 14, 2019 | 47.11 | 47.55 | 46.95 | 47.55 | 75,432 | +0.40(+0.85%) |
Nov 13, 2019 | 46.93 | 47.15 | 46.93 | 47.15 | 112,764 | +0.09(+0.19%) |
Nov 12, 2019 | 47.14 | 47.31 | 46.89 | 47.06 | 374,448 | -0.03(-0.06%) |
Nov 11, 2019 | 46.73 | 47.22 | 46.73 | 47.09 | 180,430 | +0.29(+0.62%) |
Nov 08, 2019 | 46.70 | 46.90 | 46.47 | 46.80 | 305,242 | -0.22(-0.47%) |
Nov 07, 2019 | 46.76 | 47.27 | 46.73 | 47.02 | 154,190 | +0.62(+1.33%) |
Nov 06, 2019 | 46.42 | 46.55 | 46.30 | 46.40 | 389,464 | +0.04(+0.09%) |
Nov 05, 2019 | 47.02 | 47.10 | 46.17 | 46.36 | 374,778 | -0.57(-1.21%) |
Nov 04, 2019 | 47.44 | 47.56 | 46.92 | 46.93 | 213,714 | -0.25(-0.53%) |
Nov 01, 2019 | 46.64 | 47.22 | 46.64 | 47.18 | 998,620 | +0.61(+1.31%) |
Oct 31, 2019 | 46.99 | 47.14 | 46.50 | 46.57 | 418,124 | -0.47(-1.00%) |
Oct 30, 2019 | 46.75 | 47.08 | 46.44 | 47.04 | 202,432 | +0.39(+0.83%) |
Oct 29, 2019 | 46.67 | 46.94 | 46.53 | 46.65 | 259,691 | -0.02(-0.04%) |
Oct 28, 2019 | 46.59 | 46.75 | 46.46 | 46.67 | 81,884 | +0.19(+0.41%) |
Oct 25, 2019 | 46.04 | 46.51 | 45.88 | 46.48 | 136,252 | +0.44(+0.95%) |
Oct 24, 2019 | 45.66 | 46.08 | 45.66 | 46.04 | 198,489 | +0.78(+1.72%) |
Oct 23, 2019 | 45.09 | 45.35 | 44.94 | 45.26 | 208,830 | +0.11(+0.24%) |
Oct 22, 2019 | 46.22 | 46.39 | 45.11 | 45.15 | 273,392 | -1.13(-2.44%) |
Oct 21, 2019 | 46.17 | 46.30 | 45.90 | 46.28 | 126,132 | +0.43(+0.94%) |
Oct 18, 2019 | 46.56 | 46.56 | 45.59 | 45.85 | 130,946 | -0.68(-1.46%) |
Oct 17, 2019 | 46.75 | 46.90 | 46.44 | 46.53 | 57,135 | -0.06(-0.13%) |
Oct 16, 2019 | 46.69 | 46.85 | 46.34 | 46.59 | 133,355 | -0.21(-0.45%) |
Oct 15, 2019 | 46.68 | 46.83 | 46.30 | 46.80 | 146,478 | +0.08(+0.17%) |
Oct 14, 2019 | 46.60 | 46.89 | 46.60 | 46.72 | 73,432 | -0.05(-0.11%) |
Oct 11, 2019 | 46.77 | 47.16 | 46.70 | 46.77 | 148,867 | +0.53(+1.15%) |
Oct 10, 2019 | 46.00 | 46.48 | 46.00 | 46.24 | 118,814 | +0.13(+0.28%) |
Oct 09, 2019 | 45.67 | 46.22 | 45.67 | 46.11 | 89,412 | +0.74(+1.63%) |
Oct 08, 2019 | 45.98 | 46.05 | 45.36 | 45.37 | 123,368 | -0.92(-1.99%) |
Oct 07, 2019 | 46.40 | 46.54 | 46.15 | 46.29 | 128,843 | -0.23(-0.49%) |
Oct 04, 2019 | 45.79 | 46.52 | 45.79 | 46.52 | 274,007 | +0.89(+1.95%) |
Oct 03, 2019 | 44.98 | 45.64 | 44.58 | 45.63 | 348,864 | +0.70(+1.56%) |
Oct 02, 2019 | 45.75 | 45.75 | 44.66 | 44.93 | 610,143 | -1.17(-2.54%) |
Oct 01, 2019 | 46.68 | 46.85 | 45.99 | 46.10 | 161,717 | -0.46(-0.99%) |
Sep 30, 2019 | 46.40 | 46.71 | 46.25 | 46.56 | 256,979 | +0.21(+0.45%) |
Sep 27, 2019 | 47.22 | 47.22 | 46.11 | 46.35 | 83,193 | -0.68(-1.44%) |
Sep 26, 2019 | 47.06 | 47.25 | 46.80 | 47.03 | 76,227 | +0.04(+0.09%) |
Sep 25, 2019 | 46.60 | 47.06 | 46.05 | 46.99 | 165,231 | +0.38(+0.81%) |
Sep 24, 2019 | 47.23 | 47.55 | 46.42 | 46.61 | 169,978 | -0.39(-0.83%) |
Sep 23, 2019 | 47.12 | 47.22 | 46.87 | 47.00 | 133,354 | -0.22(-0.47%) |
Sep 20, 2019 | 47.91 | 47.91 | 47.06 | 47.22 | 222,649 | -0.63(-1.32%) |
Sep 19, 2019 | 47.80 | 48.24 | 47.75 | 47.85 | 1,099,079 | +0.01(+0.02%) |
Sep 18, 2019 | 47.88 | 47.89 | 47.20 | 47.84 | 190,112 | +0.00(+0.00%) |
Sep 17, 2019 | 47.36 | 47.85 | 47.36 | 47.84 | 96,477 | +0.51(+1.08%) |
Sep 16, 2019 | 47.03 | 47.55 | 46.95 | 47.33 | 133,377 | +0.10(+0.21%) |
Sep 13, 2019 | 47.55 | 47.55 | 47.09 | 47.23 | 102,114 | -0.27(-0.57%) |
Sep 12, 2019 | 47.34 | 47.83 | 47.34 | 47.50 | 157,188 | +0.46(+0.98%) |
Sep 11, 2019 | 46.92 | 47.07 | 46.68 | 47.04 | 290,530 | +0.11(+0.23%) |
Sep 10, 2019 | 47.69 | 47.69 | 46.65 | 46.93 | 435,161 | -1.16(-2.41%) |
Sep 09, 2019 | 49.34 | 49.43 | 47.76 | 48.09 | 257,181 | -1.06(-2.15%) |
Sep 06, 2019 | 49.44 | 49.53 | 49.09 | 49.14 | 156,175 | -0.16(-0.32%) |
Sep 05, 2019 | 48.88 | 49.41 | 48.79 | 49.30 | 310,115 | +1.06(+2.19%) |
Sep 04, 2019 | 47.96 | 48.27 | 47.86 | 48.25 | 189,997 | +0.59(+1.24%) |
Sep 03, 2019 | 47.79 | 48.09 | 47.51 | 47.66 | 928,791 | -0.50(-1.04%) |
Aug 30, 2019 | 48.48 | 48.55 | 47.84 | 48.16 | 1,717,727 | -0.08(-0.17%) |
Aug 29, 2019 | 48.23 | 48.42 | 48.00 | 48.24 | 116,947 | +0.48(+1.00%) |
Aug 28, 2019 | 47.41 | 47.80 | 47.04 | 47.76 | 388,656 | +0.04(+0.08%) |
Aug 27, 2019 | 47.94 | 47.99 | 47.40 | 47.72 | 143,140 | +0.12(+0.25%) |
Aug 26, 2019 | 47.58 | 47.67 | 47.22 | 47.60 | 119,455 | +0.37(+0.78%) |
Aug 23, 2019 | 48.34 | 48.68 | 47.04 | 47.23 | 126,141 | -1.35(-2.78%) |
Aug 22, 2019 | 48.82 | 48.89 | 48.06 | 48.58 | 155,958 | -0.23(-0.47%) |
Aug 21, 2019 | 48.60 | 48.81 | 48.51 | 48.81 | 186,203 | +0.63(+1.31%) |
Aug 20, 2019 | 48.24 | 48.36 | 47.95 | 48.18 | 223,383 | -0.08(-0.17%) |
Aug 19, 2019 | 48.28 | 48.44 | 47.99 | 48.26 | 256,530 | +0.61(+1.28%) |
Aug 16, 2019 | 47.24 | 47.72 | 47.24 | 47.65 | 265,197 | +0.86(+1.84%) |
Aug 15, 2019 | 46.43 | 46.86 | 46.16 | 46.79 | 110,014 | +0.41(+0.88%) |
Aug 14, 2019 | 47.08 | 47.32 | 46.27 | 46.38 | 314,671 | -1.46(-3.05%) |
Aug 13, 2019 | 46.78 | 47.85 | 46.72 | 47.84 | 219,253 | +0.91(+1.94%) |
Aug 12, 2019 | 47.61 | 47.61 | 46.89 | 46.93 | 163,692 | -1.09(-2.27%) |
Aug 09, 2019 | 48.40 | 48.43 | 47.78 | 48.02 | 121,936 | -0.35(-0.72%) |
Aug 08, 2019 | 47.98 | 48.55 | 47.84 | 48.37 | 356,851 | +0.36(+0.75%) |
Aug 07, 2019 | 46.81 | 48.09 | 46.51 | 48.01 | 286,644 | +0.76(+1.61%) |
Aug 06, 2019 | 46.94 | 47.36 | 46.73 | 47.25 | 684,384 | +0.92(+1.98%) |
Aug 05, 2019 | 47.33 | 47.39 | 45.97 | 46.33 | 496,580 | -2.06(-4.25%) |
Aug 02, 2019 | 48.95 | 48.95 | 47.91 | 48.39 | 589,561 | -0.73(-1.48%) |
Aug 01, 2019 | 49.24 | 49.90 | 48.97 | 49.11 | 1,883,426 | -0.13(-0.26%) |
Jul 31, 2019 | 49.61 | 49.84 | 48.67 | 49.24 | 863,420 | -0.07(-0.14%) |
Jul 30, 2019 | 49.62 | 49.80 | 49.26 | 49.31 | 145,067 | -0.63(-1.26%) |
Jul 29, 2019 | 49.91 | 49.96 | 49.64 | 49.94 | 213,408 | +0.01(+0.02%) |
Jul 26, 2019 | 49.15 | 49.97 | 49.15 | 49.93 | 141,658 | +1.03(+2.10%) |
Jul 25, 2019 | 48.97 | 49.14 | 48.73 | 48.91 | 178,216 | -0.16(-0.33%) |
Jul 24, 2019 | 48.82 | 49.13 | 48.46 | 49.06 | 266,047 | +0.27(+0.55%) |
Jul 23, 2019 | 48.86 | 49.12 | 48.50 | 48.80 | 241,140 | +0.16(+0.33%) |
Jul 22, 2019 | 48.55 | 48.81 | 48.45 | 48.64 | 270,506 | +0.20(+0.41%) |
Jul 19, 2019 | 49.00 | 49.07 | 48.36 | 48.44 | 159,979 | -0.36(-0.74%) |
Jul 18, 2019 | 48.44 | 48.81 | 48.33 | 48.80 | 339,169 | +0.36(+0.74%) |
Jul 17, 2019 | 48.49 | 48.62 | 48.30 | 48.44 | 133,100 | +0.09(+0.19%) |
Jul 16, 2019 | 48.75 | 48.75 | 48.30 | 48.35 | 188,214 | -0.41(-0.84%) |
Jul 15, 2019 | 48.74 | 48.83 | 48.61 | 48.76 | 228,489 | +0.17(+0.35%) |
Jul 12, 2019 | 48.56 | 48.64 | 48.15 | 48.59 | 170,291 | +0.15(+0.31%) |
Jul 11, 2019 | 48.21 | 48.50 | 48.16 | 48.44 | 411,905 | +0.33(+0.69%) |
Jul 10, 2019 | 48.00 | 48.34 | 47.93 | 48.11 | 342,630 | +0.33(+0.69%) |
Jul 09, 2019 | 47.08 | 47.79 | 47.08 | 47.78 | 483,519 | +0.36(+0.76%) |
Jul 08, 2019 | 47.41 | 47.59 | 47.27 | 47.42 | 107,061 | -0.11(-0.23%) |
Jul 05, 2019 | 47.39 | 47.53 | 47.00 | 47.53 | 131,647 | -0.13(-0.27%) |
Jul 03, 2019 | 47.40 | 47.66 | 47.21 | 47.66 | 334,275 | +0.48(+1.02%) |
Jul 02, 2019 | 47.01 | 47.18 | 46.95 | 47.18 | 303,014 | +0.05(+0.11%) |
Jul 01, 2019 | 47.32 | 47.45 | 46.90 | 47.13 | 1,173,218 | +0.28(+0.60%) |
Jun 28, 2019 | 46.66 | 46.86 | 46.52 | 46.85 | 1,345,710 | +0.42(+0.90%) |
Jun 27, 2019 | 46.45 | 46.57 | 46.32 | 46.43 | 153,610 | +0.22(+0.48%) |
Jun 26, 2019 | 46.34 | 46.43 | 46.17 | 46.21 | 102,306 | +0.10(+0.22%) |
Jun 25, 2019 | 46.70 | 46.73 | 46.01 | 46.11 | 120,618 | -0.46(-0.99%) |
Jun 24, 2019 | 46.96 | 47.00 | 46.57 | 46.57 | 90,850 | -0.33(-0.70%) |
Jun 21, 2019 | 46.94 | 46.96 | 46.78 | 46.90 | 191,214 | -0.17(-0.36%) |
Jun 20, 2019 | 47.04 | 47.24 | 46.69 | 47.07 | 190,685 | +0.56(+1.20%) |
Jun 19, 2019 | 46.30 | 46.54 | 45.98 | 46.51 | 99,518 | +0.36(+0.78%) |
Jun 18, 2019 | 46.37 | 46.49 | 46.15 | 46.15 | 219,500 | +0.24(+0.52%) |
Jun 17, 2019 | 46.00 | 46.07 | 45.82 | 45.91 | 117,661 | -0.10(-0.22%) |
Jun 14, 2019 | 46.14 | 46.14 | 45.87 | 46.01 | 124,139 | -0.11(-0.24%) |
Jun 13, 2019 | 46.24 | 46.33 | 46.05 | 46.12 | 970,754 | +0.10(+0.22%) |
Jun 12, 2019 | 46.01 | 46.28 | 45.89 | 46.02 | 485,901 | -0.11(-0.24%) |
Jun 11, 2019 | 46.51 | 46.60 | 45.80 | 46.13 | 339,733 | -0.06(-0.13%) |
Jun 10, 2019 | 46.11 | 46.51 | 45.97 | 46.19 | 2,519,889 | +0.41(+0.89%) |
Jun 07, 2019 | 45.45 | 45.85 | 45.35 | 45.78 | 203,228 | +0.72(+1.60%) |
Jun 06, 2019 | 44.85 | 45.14 | 44.53 | 45.06 | 109,159 | +0.15(+0.33%) |
Jun 05, 2019 | 44.70 | 44.91 | 44.45 | 44.91 | 143,728 | +0.68(+1.54%) |
Jun 04, 2019 | 43.33 | 44.25 | 43.14 | 44.23 | 189,476 | +1.13(+2.62%) |