Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.12 | 41.16 | 40.56 | 40.70 | 104,645 | -0.21(-0.50%) |
Aug 27, 2020 | 40.91 | 40.91 | 40.91 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.76 | 40.76 | 40.76 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.31 | 40.65 | 39.76 | 40.65 | 102,860 | +0.41(+1.02%) |
Aug 21, 2020 | 40.12 | 40.36 | 39.76 | 40.24 | 98,188 | -0.04(-0.11%) |
Aug 20, 2020 | 39.57 | 40.50 | 39.57 | 40.28 | 164,685 | +0.50(+1.26%) |
Aug 19, 2020 | 40.59 | 40.59 | 39.70 | 39.78 | 119,214 | -0.74(-1.83%) |
Aug 18, 2020 | 40.83 | 40.83 | 40.22 | 40.52 | 343,014 | -0.25(-0.61%) |
Aug 17, 2020 | 40.42 | 40.79 | 40.27 | 40.77 | 216,099 | +0.36(+0.88%) |
Aug 14, 2020 | 40.28 | 40.82 | 40.24 | 40.42 | 245,918 | +0.04(+0.11%) |
Aug 13, 2020 | 40.85 | 41.18 | 40.28 | 40.37 | 213,187 | -0.63(-1.54%) |
Aug 12, 2020 | 41.09 | 41.10 | 40.65 | 41.00 | 138,943 | +0.32(+0.79%) |
Aug 11, 2020 | 41.67 | 41.78 | 40.54 | 40.68 | 376,726 | -0.57(-1.38%) |
Aug 10, 2020 | 41.16 | 41.56 | 41.04 | 41.25 | 170,708 | +0.19(+0.46%) |
Aug 07, 2020 | 40.34 | 41.07 | 40.29 | 41.07 | 146,609 | +0.60(+1.48%) |
Aug 06, 2020 | 40.27 | 40.64 | 40.24 | 40.47 | 122,664 | +0.10(+0.24%) |
Aug 05, 2020 | 40.72 | 40.83 | 40.17 | 40.37 | 108,698 | -0.19(-0.46%) |
Aug 04, 2020 | 39.84 | 40.60 | 39.81 | 40.56 | 169,290 | +0.64(+1.61%) |
Aug 03, 2020 | 40.36 | 40.36 | 39.60 | 39.92 | 99,101 | -0.50(-1.24%) |
Jul 31, 2020 | 40.35 | 40.46 | 39.70 | 40.42 | 158,490 | +0.04(+0.09%) |
Jul 30, 2020 | 39.93 | 40.47 | 39.86 | 40.38 | 91,778 | -0.03(-0.07%) |
Jul 29, 2020 | 39.79 | 40.42 | 39.70 | 40.41 | 150,625 | +0.74(+1.87%) |
Jul 28, 2020 | 38.75 | 39.81 | 38.73 | 39.67 | 117,673 | +0.84(+2.16%) |
Jul 27, 2020 | 38.58 | 38.87 | 37.93 | 38.83 | 109,614 | +0.29(+0.76%) |
Jul 24, 2020 | 38.63 | 38.79 | 38.46 | 38.53 | 92,807 | -0.29(-0.76%) |
Jul 23, 2020 | 38.93 | 39.17 | 38.40 | 38.83 | 96,022 | -0.23(-0.59%) |
Jul 22, 2020 | 38.12 | 39.06 | 38.01 | 39.06 | 92,683 | +0.77(+2.00%) |
Jul 21, 2020 | 38.40 | 38.67 | 38.19 | 38.29 | 116,107 | +0.22(+0.59%) |
Jul 20, 2020 | 38.60 | 38.72 | 37.93 | 38.07 | 121,497 | -0.70(-1.80%) |
Jul 17, 2020 | 38.33 | 38.89 | 38.11 | 38.76 | 186,848 | +0.53(+1.38%) |
Jul 16, 2020 | 38.56 | 38.71 | 38.15 | 38.24 | 224,810 | -0.59(-1.52%) |
Jul 15, 2020 | 38.84 | 39.08 | 38.47 | 38.83 | 329,490 | +0.56(+1.47%) |
Jul 14, 2020 | 38.00 | 38.48 | 37.96 | 38.27 | 196,523 | +0.24(+0.63%) |
Jul 13, 2020 | 38.52 | 38.82 | 38.02 | 38.02 | 120,904 | -0.33(-0.86%) |
Jul 10, 2020 | 38.05 | 38.54 | 38.04 | 38.35 | 152,101 | +0.19(+0.49%) |
Jul 09, 2020 | 38.45 | 38.45 | 37.60 | 38.17 | 164,471 | -0.32(-0.83%) |
Jul 08, 2020 | 38.54 | 38.77 | 38.17 | 38.49 | 153,488 | -0.06(-0.16%) |
Jul 07, 2020 | 39.13 | 39.16 | 38.51 | 38.55 | 151,597 | -0.94(-2.37%) |
Jul 06, 2020 | 40.33 | 40.39 | 39.43 | 39.49 | 152,978 | -0.12(-0.29%) |
Jul 02, 2020 | 40.33 | 40.65 | 39.45 | 39.60 | 101,886 | -0.16(-0.40%) |
Jul 01, 2020 | 38.81 | 39.93 | 38.81 | 39.76 | 144,311 | +0.97(+2.51%) |
Jun 30, 2020 | 38.60 | 39.09 | 38.37 | 38.79 | 785,342 | +0.30(+0.79%) |
Jun 29, 2020 | 38.02 | 38.49 | 37.54 | 38.49 | 404,155 | +0.74(+1.96%) |
Jun 26, 2020 | 38.30 | 38.47 | 37.67 | 37.75 | 171,716 | -0.70(-1.81%) |
Jun 25, 2020 | 37.69 | 38.45 | 37.69 | 38.44 | 208,619 | +0.53(+1.39%) |
Jun 24, 2020 | 38.44 | 38.48 | 36.97 | 37.92 | 455,715 | -1.01(-2.59%) |
Jun 23, 2020 | 39.53 | 39.69 | 38.84 | 38.93 | 363,808 | -0.22(-0.57%) |
Jun 22, 2020 | 39.05 | 39.25 | 38.43 | 39.15 | 757,060 | +0.03(+0.07%) |
Jun 19, 2020 | 40.73 | 40.73 | 39.10 | 39.12 | 201,532 | -1.05(-2.62%) |
Jun 18, 2020 | 40.13 | 40.34 | 39.87 | 40.17 | 198,474 | -0.35(-0.86%) |
Jun 17, 2020 | 41.34 | 41.35 | 40.50 | 40.52 | 130,708 | -0.68(-1.65%) |
Jun 16, 2020 | 41.71 | 41.93 | 40.56 | 41.20 | 196,311 | +0.91(+2.26%) |
Jun 15, 2020 | 38.53 | 40.55 | 38.32 | 40.29 | 109,176 | +0.48(+1.21%) |
Jun 12, 2020 | 39.47 | 39.92 | 38.57 | 39.81 | 117,091 | +1.51(+3.95%) |
Jun 11, 2020 | 38.96 | 39.62 | 38.22 | 38.29 | 202,171 | -2.63(-6.43%) |
Jun 10, 2020 | 42.09 | 42.16 | 40.58 | 40.93 | 134,609 | -1.27(-3.00%) |
Jun 09, 2020 | 42.29 | 42.49 | 41.75 | 42.19 | 139,528 | -0.90(-2.10%) |
Jun 08, 2020 | 42.69 | 43.11 | 42.53 | 43.09 | 223,476 | +1.12(+2.66%) |
Jun 05, 2020 | 41.48 | 42.65 | 41.48 | 41.98 | 177,838 | +1.77(+4.41%) |
Jun 04, 2020 | 40.31 | 40.31 | 39.64 | 40.21 | 176,477 | -0.17(-0.42%) |
Jun 03, 2020 | 39.26 | 40.57 | 39.26 | 40.38 | 141,441 | +1.45(+3.73%) |
Jun 02, 2020 | 38.95 | 39.10 | 38.61 | 38.92 | 86,172 | +0.30(+0.78%) |
Jun 01, 2020 | 37.65 | 38.86 | 37.63 | 38.62 | 201,397 | +0.91(+2.42%) |
May 29, 2020 | 37.89 | 38.08 | 37.48 | 37.71 | 1,241,933 | -0.52(-1.37%) |
May 28, 2020 | 38.56 | 38.57 | 37.89 | 38.23 | 209,040 | +0.01(+0.02%) |
May 27, 2020 | 38.50 | 38.57 | 37.37 | 38.22 | 165,667 | +0.62(+1.65%) |
May 26, 2020 | 37.04 | 37.74 | 37.04 | 37.60 | 90,772 | +1.55(+4.30%) |
May 22, 2020 | 35.82 | 36.06 | 35.60 | 36.05 | 167,111 | +0.21(+0.59%) |
May 21, 2020 | 35.59 | 36.09 | 35.46 | 35.84 | 269,965 | +0.04(+0.12%) |
May 20, 2020 | 35.80 | 35.94 | 35.46 | 35.80 | 277,267 | +0.35(+1.00%) |
May 19, 2020 | 35.65 | 35.93 | 35.27 | 35.44 | 470,560 | -0.32(-0.89%) |
May 18, 2020 | 34.72 | 36.04 | 34.72 | 35.76 | 409,329 | +2.20(+6.54%) |
May 15, 2020 | 33.47 | 33.59 | 32.95 | 33.57 | 252,361 | -0.17(-0.50%) |
May 14, 2020 | 33.06 | 33.73 | 32.17 | 33.73 | 2,298,104 | +0.17(+0.50%) |
May 13, 2020 | 34.23 | 34.28 | 33.38 | 33.57 | 2,195,386 | -0.86(-2.50%) |
May 12, 2020 | 36.41 | 36.41 | 34.42 | 34.42 | 291,670 | -1.81(-4.99%) |
May 11, 2020 | 36.33 | 36.88 | 36.07 | 36.23 | 202,338 | -0.71(-1.92%) |
May 08, 2020 | 36.50 | 37.06 | 36.42 | 36.94 | 150,852 | +0.90(+2.51%) |
May 07, 2020 | 35.76 | 36.56 | 35.76 | 36.04 | 302,238 | +0.64(+1.80%) |
May 06, 2020 | 36.22 | 36.39 | 35.40 | 35.40 | 160,579 | -0.71(-1.96%) |
May 05, 2020 | 36.38 | 36.73 | 36.06 | 36.11 | 401,835 | +0.09(+0.25%) |
May 04, 2020 | 35.78 | 36.02 | 35.26 | 36.02 | 348,251 | -0.27(-0.76%) |
May 01, 2020 | 36.64 | 36.70 | 35.84 | 36.29 | 306,446 | -1.30(-3.46%) |
Apr 30, 2020 | 37.95 | 37.95 | 36.97 | 37.60 | 237,187 | -0.65(-1.69%) |
Apr 29, 2020 | 38.01 | 38.76 | 37.83 | 38.24 | 193,317 | +0.97(+2.59%) |
Apr 28, 2020 | 37.25 | 38.12 | 37.14 | 37.28 | 164,147 | +0.61(+1.67%) |
Apr 27, 2020 | 35.56 | 36.84 | 35.56 | 36.67 | 310,173 | +1.34(+3.79%) |
Apr 24, 2020 | 35.15 | 35.49 | 34.73 | 35.33 | 425,908 | +0.24(+0.68%) |
Apr 23, 2020 | 35.51 | 35.85 | 34.98 | 35.09 | 422,504 | -0.27(-0.78%) |
Apr 22, 2020 | 35.51 | 35.70 | 35.20 | 35.36 | 195,145 | +0.31(+0.88%) |
Apr 21, 2020 | 34.66 | 35.36 | 34.54 | 35.05 | 413,854 | -0.57(-1.59%) |
Apr 20, 2020 | 36.34 | 36.47 | 35.58 | 35.62 | 317,523 | -1.50(-4.03%) |
Apr 17, 2020 | 36.78 | 37.25 | 36.62 | 37.12 | 302,268 | +1.28(+3.56%) |
Apr 16, 2020 | 36.39 | 36.65 | 35.66 | 35.84 | 517,723 | -0.68(-1.87%) |
Apr 15, 2020 | 36.99 | 37.20 | 36.11 | 36.52 | 297,372 | -1.65(-4.32%) |
Apr 14, 2020 | 37.89 | 38.62 | 37.89 | 38.17 | 308,142 | +1.02(+2.74%) |
Apr 13, 2020 | 38.63 | 38.63 | 36.93 | 37.15 | 443,961 | -1.66(-4.29%) |
Apr 09, 2020 | 37.26 | 39.36 | 37.26 | 38.82 | 565,017 | +2.27(+6.20%) |
Apr 08, 2020 | 34.96 | 36.78 | 34.50 | 36.55 | 393,096 | +2.16(+6.28%) |
Apr 07, 2020 | 35.27 | 36.09 | 34.34 | 34.39 | 662,743 | +0.46(+1.36%) |
Apr 06, 2020 | 32.39 | 34.05 | 32.39 | 33.93 | 310,079 | +2.61(+8.34%) |
Apr 03, 2020 | 31.58 | 32.03 | 30.74 | 31.32 | 408,520 | -0.58(-1.83%) |
Apr 02, 2020 | 31.89 | 32.68 | 31.22 | 31.90 | 391,683 | -0.30(-0.94%) |
Apr 01, 2020 | 33.21 | 33.21 | 31.45 | 32.20 | 1,009,085 | -2.49(-7.17%) |
Mar 31, 2020 | 35.07 | 35.15 | 33.62 | 34.69 | 710,515 | -0.66(-1.85%) |
Mar 30, 2020 | 35.02 | 35.46 | 33.76 | 35.35 | 1,153,920 | +0.39(+1.11%) |
Mar 27, 2020 | 33.88 | 35.82 | 33.30 | 34.96 | 853,737 | +0.22(+0.64%) |
Mar 26, 2020 | 32.95 | 34.78 | 32.64 | 34.73 | 1,015,977 | +2.05(+6.26%) |
Mar 25, 2020 | 31.20 | 34.41 | 30.72 | 32.69 | 1,365,153 | +1.79(+5.80%) |
Mar 24, 2020 | 29.64 | 31.00 | 29.27 | 30.90 | 899,686 | +2.59(+9.15%) |
Mar 23, 2020 | 29.35 | 29.35 | 27.44 | 28.31 | 1,835,512 | -1.22(-4.12%) |
Mar 20, 2020 | 31.11 | 32.26 | 29.30 | 29.52 | 768,920 | -1.33(-4.31%) |
Mar 19, 2020 | 29.92 | 31.52 | 29.06 | 30.85 | 681,259 | +0.33(+1.09%) |
Mar 18, 2020 | 31.78 | 32.73 | 29.27 | 30.52 | 1,326,517 | -3.50(-10.29%) |
Mar 17, 2020 | 32.97 | 34.46 | 31.80 | 34.02 | 1,984,017 | +1.77(+5.48%) |
Mar 16, 2020 | 35.53 | 35.86 | 32.25 | 32.25 | 2,374,849 | -7.64(-19.14%) |
Mar 13, 2020 | 38.57 | 39.89 | 36.53 | 39.89 | 802,187 | +3.18(+8.67%) |
Mar 12, 2020 | 38.29 | 39.27 | 36.49 | 36.70 | 3,076,874 | -4.32(-10.53%) |
Mar 11, 2020 | 42.85 | 42.92 | 40.71 | 41.02 | 529,863 | -2.87(-6.54%) |
Mar 10, 2020 | 43.30 | 43.96 | 41.55 | 43.89 | 281,905 | +1.72(+4.09%) |
Mar 09, 2020 | 43.28 | 43.65 | 42.17 | 42.17 | 466,350 | -3.60(-7.87%) |
Mar 06, 2020 | 45.47 | 45.94 | 44.39 | 45.77 | 169,994 | -0.81(-1.75%) |
Mar 05, 2020 | 46.90 | 47.20 | 46.10 | 46.59 | 123,678 | -1.08(-2.28%) |
Mar 04, 2020 | 46.72 | 47.76 | 46.63 | 47.67 | 566,122 | +1.70(+3.69%) |
Mar 03, 2020 | 46.23 | 47.26 | 45.65 | 45.98 | 288,159 | -0.19(-0.42%) |
Mar 02, 2020 | 44.63 | 46.17 | 44.25 | 46.17 | 311,696 | +1.66(+3.73%) |
Feb 28, 2020 | 44.54 | 44.92 | 43.11 | 44.51 | 1,221,515 | -1.09(-2.40%) |
Feb 27, 2020 | 47.63 | 47.64 | 45.60 | 45.60 | 327,526 | -2.63(-5.46%) |
Feb 26, 2020 | 48.73 | 49.18 | 48.22 | 48.23 | 248,981 | -0.45(-0.93%) |
Feb 25, 2020 | 50.30 | 50.30 | 48.64 | 48.69 | 256,196 | -1.50(-3.00%) |
Feb 24, 2020 | 50.32 | 50.61 | 49.98 | 50.19 | 154,161 | -0.70(-1.38%) |
Feb 21, 2020 | 50.71 | 50.93 | 50.61 | 50.89 | 105,289 | +0.20(+0.40%) |
Feb 20, 2020 | 50.03 | 50.70 | 50.03 | 50.69 | 204,370 | +0.73(+1.45%) |
Feb 19, 2020 | 50.74 | 50.74 | 49.96 | 49.96 | 238,247 | -0.76(-1.50%) |
Feb 18, 2020 | 50.73 | 50.84 | 50.40 | 50.73 | 116,156 | -0.01(-0.02%) |
Feb 14, 2020 | 50.30 | 50.73 | 50.30 | 50.73 | 154,904 | +0.57(+1.13%) |
Feb 13, 2020 | 49.70 | 50.25 | 49.70 | 50.17 | 118,576 | +0.35(+0.70%) |
Feb 12, 2020 | 49.73 | 50.03 | 49.51 | 49.82 | 86,980 | +0.17(+0.35%) |
Feb 11, 2020 | 49.72 | 49.86 | 49.51 | 49.64 | 173,994 | +0.01(+0.02%) |
Feb 10, 2020 | 49.34 | 49.63 | 49.26 | 49.63 | 128,234 | +0.57(+1.16%) |
Feb 07, 2020 | 49.19 | 49.28 | 48.98 | 49.06 | 201,890 | -0.06(-0.12%) |
Feb 06, 2020 | 49.05 | 49.28 | 49.02 | 49.12 | 353,409 | +0.17(+0.34%) |
Feb 05, 2020 | 49.12 | 49.15 | 48.86 | 48.96 | 500,364 | -0.01(-0.02%) |
Feb 04, 2020 | 48.62 | 49.13 | 48.50 | 48.97 | 167,185 | +0.50(+1.03%) |
Feb 03, 2020 | 48.43 | 48.83 | 48.37 | 48.47 | 141,228 | +0.18(+0.38%) |
Jan 31, 2020 | 48.88 | 48.92 | 48.19 | 48.29 | 323,069 | -0.63(-1.29%) |
Jan 30, 2020 | 48.78 | 48.99 | 48.70 | 48.92 | 76,340 | -0.02(-0.04%) |
Jan 29, 2020 | 49.14 | 49.14 | 48.83 | 48.93 | 79,705 | -0.09(-0.18%) |
Jan 28, 2020 | 48.92 | 49.17 | 48.86 | 49.02 | 156,249 | +0.18(+0.38%) |
Jan 27, 2020 | 48.83 | 48.98 | 48.72 | 48.84 | 206,433 | -0.29(-0.59%) |
Jan 24, 2020 | 49.35 | 49.36 | 48.94 | 49.12 | 155,133 | -0.15(-0.30%) |
Jan 23, 2020 | 48.89 | 49.28 | 48.71 | 49.27 | 171,558 | +0.42(+0.86%) |
Jan 22, 2020 | 49.33 | 49.44 | 48.78 | 48.85 | 835,743 | -0.38(-0.78%) |
Jan 21, 2020 | 48.80 | 49.24 | 48.70 | 49.24 | 125,125 | +0.53(+1.10%) |
Jan 17, 2020 | 48.71 | 48.91 | 48.64 | 48.71 | 112,605 | +0.00(+0.00%) |
Jan 16, 2020 | 48.26 | 48.71 | 48.26 | 48.71 | 123,960 | +0.54(+1.13%) |
Jan 15, 2020 | 47.87 | 48.30 | 47.87 | 48.16 | 83,074 | +0.39(+0.82%) |
Jan 14, 2020 | 47.92 | 47.92 | 47.51 | 47.77 | 164,053 | -0.20(-0.42%) |
Jan 13, 2020 | 47.50 | 47.97 | 47.41 | 47.97 | 264,558 | +0.51(+1.07%) |
Jan 10, 2020 | 47.19 | 47.47 | 47.08 | 47.46 | 171,023 | +0.38(+0.80%) |
Jan 09, 2020 | 47.22 | 47.30 | 47.00 | 47.09 | 274,500 | -0.11(-0.24%) |
Jan 08, 2020 | 47.09 | 47.26 | 46.91 | 47.20 | 957,796 | +0.17(+0.37%) |
Jan 07, 2020 | 47.43 | 47.43 | 46.76 | 47.03 | 248,660 | -0.52(-1.09%) |
Jan 06, 2020 | 47.41 | 47.72 | 47.23 | 47.54 | 220,710 | +0.11(+0.24%) |
Jan 03, 2020 | 46.82 | 47.53 | 46.75 | 47.43 | 328,785 | +0.49(+1.04%) |
Jan 02, 2020 | 47.98 | 47.98 | 46.73 | 46.94 | 1,005,202 | -0.81(-1.70%) |
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,711 | +0.38(+0.81%) |
Dec 30, 2019 | 47.17 | 47.37 | 47.10 | 47.37 | 119,796 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,004 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,811 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,626 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,734 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,013 | +0.22(+0.47%) |
Dec 19, 2019 | 46.54 | 46.87 | 46.53 | 46.87 | 130,554 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,565 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.64 | 46.02 | 46.09 | 278,455 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,705 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.46 | 45.92 | 46.20 | 135,003 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,789 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,458 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,581 | -0.23(-0.49%) |
Dec 09, 2019 | 47.88 | 47.99 | 47.71 | 47.95 | 78,482 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,250 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.49 | 47.76 | 373,243 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,673 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,997 | +0.28(+0.59%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.27 | 47.31 | 552,628 | -0.73(-1.51%) |
Nov 29, 2019 | 48.32 | 48.42 | 48.00 | 48.04 | 107,517 | -0.23(-0.48%) |
Nov 27, 2019 | 47.95 | 48.27 | 47.82 | 48.27 | 298,185 | +0.32(+0.67%) |
Nov 26, 2019 | 47.55 | 47.97 | 47.46 | 47.95 | 184,073 | +0.52(+1.10%) |
Nov 25, 2019 | 47.34 | 47.68 | 47.34 | 47.43 | 179,130 | +0.19(+0.40%) |
Nov 22, 2019 | 47.40 | 47.40 | 46.86 | 47.24 | 94,121 | -0.05(-0.11%) |
Nov 21, 2019 | 47.88 | 47.88 | 47.27 | 47.30 | 136,261 | -0.68(-1.41%) |
Nov 20, 2019 | 48.10 | 48.12 | 47.78 | 47.97 | 102,462 | -0.15(-0.31%) |
Nov 19, 2019 | 48.10 | 48.22 | 47.95 | 48.12 | 177,650 | +0.09(+0.18%) |
Nov 18, 2019 | 47.85 | 48.21 | 47.82 | 48.03 | 88,444 | +0.25(+0.53%) |
Nov 15, 2019 | 47.56 | 47.78 | 47.54 | 47.78 | 97,239 | +0.23(+0.49%) |
Nov 14, 2019 | 47.29 | 47.55 | 47.29 | 47.55 | 895,954 | +0.36(+0.77%) |
Nov 13, 2019 | 46.82 | 47.27 | 46.82 | 47.18 | 429,856 | +0.41(+0.87%) |
Nov 12, 2019 | 47.19 | 47.48 | 46.72 | 46.78 | 186,413 | -0.36(-0.77%) |
Nov 11, 2019 | 47.10 | 47.29 | 46.98 | 47.14 | 69,571 | +0.04(+0.09%) |
Nov 08, 2019 | 47.23 | 47.33 | 47.05 | 47.10 | 202,332 | -0.13(-0.27%) |
Nov 07, 2019 | 47.62 | 47.62 | 47.09 | 47.23 | 192,585 | -0.55(-1.14%) |
Nov 06, 2019 | 47.72 | 47.94 | 47.67 | 47.77 | 141,757 | +0.13(+0.27%) |
Nov 05, 2019 | 48.28 | 48.28 | 47.47 | 47.64 | 318,350 | -0.84(-1.73%) |
Nov 04, 2019 | 48.74 | 48.74 | 48.33 | 48.48 | 142,370 | -0.29(-0.60%) |
Nov 01, 2019 | 48.79 | 49.01 | 48.37 | 48.78 | 150,247 | -0.02(-0.04%) |
Oct 31, 2019 | 48.92 | 49.05 | 48.59 | 48.79 | 177,584 | -0.10(-0.19%) |
Oct 30, 2019 | 48.55 | 48.90 | 48.32 | 48.89 | 131,760 | +0.34(+0.70%) |
Oct 29, 2019 | 48.46 | 48.81 | 48.40 | 48.55 | 227,636 | +0.10(+0.20%) |
Oct 28, 2019 | 48.59 | 48.59 | 48.37 | 48.46 | 150,747 | -0.18(-0.37%) |
Oct 25, 2019 | 49.06 | 49.06 | 48.55 | 48.64 | 82,110 | -0.45(-0.92%) |
Oct 24, 2019 | 49.17 | 49.20 | 48.88 | 49.09 | 130,086 | -0.01(-0.02%) |
Oct 23, 2019 | 49.00 | 49.14 | 48.69 | 49.10 | 110,385 | +0.12(+0.25%) |
Oct 22, 2019 | 49.17 | 49.25 | 48.87 | 48.98 | 307,130 | -0.08(-0.16%) |
Oct 21, 2019 | 48.70 | 49.05 | 48.61 | 49.05 | 95,867 | +0.42(+0.87%) |
Oct 18, 2019 | 48.27 | 48.66 | 48.19 | 48.63 | 107,748 | +0.29(+0.61%) |
Oct 17, 2019 | 48.20 | 48.40 | 48.19 | 48.33 | 169,042 | +0.18(+0.38%) |
Oct 16, 2019 | 48.07 | 48.18 | 47.84 | 48.15 | 100,720 | +0.03(+0.05%) |
Oct 15, 2019 | 48.03 | 48.13 | 47.84 | 48.13 | 130,162 | +0.13(+0.27%) |
Oct 14, 2019 | 48.09 | 48.09 | 47.80 | 48.00 | 173,689 | +0.00(+0.00%) |
Oct 11, 2019 | 48.11 | 48.33 | 47.93 | 48.00 | 285,251 | -0.02(-0.04%) |
Oct 10, 2019 | 47.97 | 48.12 | 47.80 | 48.01 | 62,334 | +0.04(+0.09%) |
Oct 09, 2019 | 48.20 | 48.26 | 47.90 | 47.97 | 168,446 | +0.05(+0.11%) |
Oct 08, 2019 | 48.11 | 48.25 | 47.65 | 47.92 | 182,689 | -0.25(-0.52%) |
Oct 07, 2019 | 48.15 | 48.40 | 48.04 | 48.17 | 92,248 | -0.10(-0.20%) |
Oct 04, 2019 | 48.07 | 48.27 | 48.02 | 48.27 | 151,633 | +0.25(+0.52%) |
Oct 03, 2019 | 47.52 | 48.13 | 47.44 | 48.01 | 254,543 | +0.48(+1.00%) |
Oct 02, 2019 | 47.62 | 47.63 | 47.24 | 47.54 | 530,105 | -0.10(-0.20%) |
Oct 01, 2019 | 48.07 | 48.08 | 47.53 | 47.63 | 453,553 | -0.47(-0.97%) |
Sep 30, 2019 | 48.07 | 48.33 | 48.07 | 48.10 | 161,513 | +0.02(+0.04%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.77 | 48.08 | 109,134 | -0.06(-0.13%) |
Sep 26, 2019 | 47.93 | 48.24 | 47.87 | 48.14 | 366,715 | +0.38(+0.80%) |
Sep 25, 2019 | 47.58 | 47.87 | 47.56 | 47.76 | 121,489 | +0.19(+0.40%) |
Sep 24, 2019 | 47.92 | 47.92 | 47.37 | 47.57 | 121,463 | -0.06(-0.13%) |
Sep 23, 2019 | 47.55 | 47.84 | 47.49 | 47.64 | 218,940 | +0.09(+0.18%) |
Sep 20, 2019 | 47.67 | 47.84 | 47.49 | 47.55 | 204,478 | -0.01(-0.02%) |
Sep 19, 2019 | 47.58 | 47.72 | 47.50 | 47.56 | 129,405 | +0.10(+0.22%) |
Sep 18, 2019 | 47.73 | 47.76 | 47.07 | 47.46 | 143,892 | -0.16(-0.34%) |
Sep 17, 2019 | 47.33 | 47.63 | 47.33 | 47.62 | 94,514 | +0.40(+0.85%) |
Sep 16, 2019 | 46.79 | 47.23 | 46.70 | 47.22 | 124,613 | +0.47(+1.01%) |
Sep 13, 2019 | 47.18 | 47.41 | 46.61 | 46.74 | 178,860 | -0.49(-1.04%) |
Sep 12, 2019 | 47.45 | 47.52 | 47.00 | 47.23 | 327,660 | +0.14(+0.29%) |
Sep 11, 2019 | 46.96 | 47.11 | 46.71 | 47.09 | 198,765 | +0.14(+0.29%) |
Sep 10, 2019 | 47.25 | 47.25 | 46.48 | 46.96 | 168,025 | -0.38(-0.80%) |
Sep 09, 2019 | 47.38 | 47.38 | 47.05 | 47.34 | 356,867 | -0.03(-0.07%) |
Sep 06, 2019 | 47.25 | 47.47 | 47.25 | 47.37 | 180,723 | +0.21(+0.44%) |
Sep 05, 2019 | 47.52 | 47.52 | 47.00 | 47.16 | 122,717 | -0.33(-0.71%) |
Sep 04, 2019 | 47.34 | 47.55 | 47.28 | 47.50 | 1,112,661 | +0.36(+0.77%) |