Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.50 | 46.00 | 43.62 | 45.89 | 105,000 | -0.26(-0.56%) |
Feb 27, 2020 | 47.96 | 48.03 | 46.09 | 46.15 | 120,802 | -2.30(-4.75%) |
Feb 26, 2020 | 48.76 | 49.54 | 48.38 | 48.45 | 52,231 | -0.24(-0.49%) |
Feb 25, 2020 | 50.49 | 50.49 | 48.49 | 48.69 | 52,058 | -1.55(-3.09%) |
Feb 24, 2020 | 50.50 | 50.88 | 49.84 | 50.24 | 70,449 | -1.61(-3.11%) |
Feb 21, 2020 | 52.12 | 52.20 | 51.60 | 51.85 | 25,400 | -0.58(-1.11%) |
Feb 20, 2020 | 52.55 | 52.68 | 52.08 | 52.43 | 54,955 | -0.07(-0.13%) |
Feb 19, 2020 | 52.59 | 52.89 | 52.35 | 52.50 | 25,970 | +0.09(+0.17%) |
Feb 18, 2020 | 52.44 | 52.50 | 52.15 | 52.41 | 57,915 | -0.07(-0.14%) |
Feb 14, 2020 | 52.49 | 52.53 | 52.33 | 52.48 | 14,800 | +0.09(+0.17%) |
Feb 13, 2020 | 52.26 | 52.56 | 52.26 | 52.39 | 45,127 | -0.10(-0.19%) |
Feb 12, 2020 | 52.45 | 52.51 | 52.33 | 52.49 | 18,848 | +0.39(+0.75%) |
Feb 11, 2020 | 52.30 | 52.35 | 52.10 | 52.10 | 40,046 | +0.05(+0.10%) |
Feb 10, 2020 | 51.69 | 52.05 | 51.69 | 52.05 | 11,681 | +0.32(+0.62%) |
Feb 07, 2020 | 51.83 | 52.00 | 51.67 | 51.73 | 17,700 | -0.25(-0.48%) |
Feb 06, 2020 | 52.07 | 52.07 | 51.88 | 51.98 | 94,706 | +0.14(+0.27%) |
Feb 05, 2020 | 51.80 | 51.89 | 51.62 | 51.84 | 41,724 | +0.65(+1.27%) |
Feb 04, 2020 | 51.14 | 51.49 | 50.90 | 51.19 | 27,544 | +0.66(+1.31%) |
Feb 03, 2020 | 50.24 | 50.83 | 50.24 | 50.53 | 19,457 | +0.24(+0.48%) |
Jan 31, 2020 | 50.87 | 50.87 | 50.08 | 50.29 | 24,100 | -0.79(-1.55%) |
Jan 30, 2020 | 50.75 | 51.09 | 50.52 | 51.08 | 27,900 | +0.20(+0.40%) |
Jan 29, 2020 | 51.19 | 51.25 | 50.88 | 50.88 | 25,146 | -0.15(-0.29%) |
Jan 28, 2020 | 50.77 | 51.14 | 50.47 | 51.03 | 51,239 | +0.52(+1.03%) |
Jan 27, 2020 | 50.55 | 50.69 | 50.00 | 50.51 | 15,346 | -0.74(-1.44%) |
Jan 24, 2020 | 51.69 | 51.69 | 51.04 | 51.25 | 16,000 | -0.35(-0.68%) |
Jan 23, 2020 | 51.39 | 51.68 | 51.25 | 51.60 | 17,237 | -0.01(-0.03%) |
Jan 22, 2020 | 51.67 | 51.76 | 51.43 | 51.61 | 26,523 | +0.16(+0.32%) |
Jan 21, 2020 | 51.92 | 51.92 | 51.11 | 51.45 | 43,479 | -0.47(-0.90%) |
Jan 17, 2020 | 52.12 | 52.12 | 51.77 | 51.92 | 13,400 | -0.02(-0.05%) |
Jan 16, 2020 | 51.86 | 52.07 | 51.67 | 51.94 | 14,536 | +0.25(+0.48%) |
Jan 15, 2020 | 51.62 | 51.75 | 51.56 | 51.69 | 10,071 | +0.17(+0.33%) |
Jan 14, 2020 | 51.62 | 51.67 | 51.46 | 51.52 | 7,868 | -0.21(-0.41%) |
Jan 13, 2020 | 51.47 | 51.79 | 51.44 | 51.73 | 13,373 | +0.43(+0.84%) |
Jan 10, 2020 | 51.56 | 51.57 | 51.28 | 51.30 | 15,300 | -0.12(-0.24%) |
Jan 09, 2020 | 51.53 | 51.53 | 51.32 | 51.42 | 19,989 | +0.22(+0.43%) |
Jan 08, 2020 | 51.04 | 51.40 | 51.04 | 51.20 | 19,194 | +0.20(+0.39%) |
Jan 07, 2020 | 51.00 | 51.00 | 50.83 | 51.00 | 10,495 | -0.04(-0.08%) |
Jan 06, 2020 | 50.65 | 51.04 | 50.65 | 51.04 | 30,169 | +0.18(+0.35%) |
Jan 03, 2020 | 50.99 | 50.99 | 50.75 | 50.86 | 33,600 | -0.29(-0.57%) |
Jan 02, 2020 | 50.94 | 51.15 | 50.88 | 51.15 | 9,750 | +0.48(+0.95%) |
Dec 31, 2019 | 50.55 | 50.67 | 50.40 | 50.67 | 11,000 | +0.19(+0.38%) |
Dec 30, 2019 | 50.79 | 50.79 | 50.33 | 50.48 | 62,954 | -0.27(-0.54%) |
Dec 27, 2019 | 51.00 | 51.00 | 50.74 | 50.75 | 9,648 | -0.09(-0.18%) |
Dec 26, 2019 | 50.65 | 50.84 | 50.65 | 50.84 | 21,110 | +0.18(+0.36%) |
Dec 24, 2019 | 50.73 | 50.73 | 50.63 | 50.66 | 3,618 | +0.02(+0.03%) |
Dec 23, 2019 | 50.85 | 50.85 | 50.55 | 50.64 | 20,033 | -0.10(-0.20%) |
Dec 20, 2019 | 51.01 | 51.01 | 50.70 | 50.74 | 82,614 | -0.01(-0.02%) |
Dec 19, 2019 | 50.69 | 50.79 | 50.69 | 50.75 | 30,756 | +0.03(+0.06%) |
Dec 18, 2019 | 50.84 | 50.84 | 50.72 | 50.72 | 34,915 | +0.01(+0.02%) |
Dec 17, 2019 | 50.71 | 50.72 | 50.69 | 50.72 | 24,711 | +0.03(+0.06%) |
Dec 16, 2019 | 50.74 | 50.96 | 50.64 | 50.69 | 210,689 | +0.23(+0.46%) |
Dec 13, 2019 | 50.28 | 50.53 | 50.28 | 50.46 | 18,693 | +0.09(+0.18%) |
Dec 12, 2019 | 50.06 | 50.74 | 50.06 | 50.37 | 18,593 | +0.23(+0.47%) |
Dec 11, 2019 | 50.12 | 50.18 | 50.01 | 50.13 | 16,447 | +0.19(+0.39%) |
Dec 10, 2019 | 49.94 | 50.08 | 49.93 | 49.94 | 16,408 | -0.07(-0.14%) |
Dec 09, 2019 | 50.22 | 50.22 | 50.01 | 50.01 | 45,299 | -0.13(-0.26%) |
Dec 06, 2019 | 50.09 | 50.23 | 50.02 | 50.14 | 11,256 | +0.45(+0.90%) |
Dec 05, 2019 | 49.84 | 49.84 | 49.61 | 49.69 | 14,967 | +0.05(+0.10%) |
Dec 04, 2019 | 49.47 | 49.79 | 49.47 | 49.64 | 19,587 | +0.27(+0.54%) |
Dec 03, 2019 | 49.40 | 49.40 | 48.95 | 49.37 | 26,363 | -0.33(-0.66%) |
Dec 02, 2019 | 49.94 | 49.94 | 49.59 | 49.70 | 12,524 | -0.24(-0.48%) |
Nov 29, 2019 | 50.01 | 50.10 | 49.88 | 49.94 | 7,437 | -0.16(-0.32%) |
Nov 27, 2019 | 50.22 | 50.22 | 49.98 | 50.10 | 12,663 | +0.12(+0.24%) |
Nov 26, 2019 | 49.88 | 50.01 | 49.87 | 49.98 | 12,495 | +0.05(+0.11%) |
Nov 25, 2019 | 49.63 | 49.93 | 49.63 | 49.92 | 9,648 | +0.39(+0.79%) |
Nov 22, 2019 | 49.48 | 49.72 | 49.40 | 49.54 | 18,693 | +0.09(+0.18%) |
Nov 21, 2019 | 49.40 | 49.52 | 49.35 | 49.45 | 10,300 | +0.01(+0.01%) |
Nov 20, 2019 | 49.60 | 49.60 | 49.09 | 49.44 | 15,069 | -0.21(-0.41%) |
Nov 19, 2019 | 50.28 | 50.28 | 49.57 | 49.64 | 11,328 | +0.01(+0.03%) |
Nov 18, 2019 | 49.80 | 49.80 | 49.43 | 49.63 | 11,492 | -0.05(-0.10%) |
Nov 15, 2019 | 49.66 | 49.69 | 49.46 | 49.68 | 64,140 | +0.14(+0.28%) |
Nov 14, 2019 | 49.46 | 49.61 | 49.42 | 49.54 | 13,498 | +0.04(+0.08%) |
Nov 13, 2019 | 49.47 | 49.55 | 49.42 | 49.50 | 9,283 | -0.02(-0.04%) |
Nov 12, 2019 | 49.49 | 49.60 | 49.45 | 49.52 | 20,110 | +0.04(+0.08%) |
Nov 11, 2019 | 49.45 | 49.50 | 49.33 | 49.48 | 15,255 | +0.01(+0.02%) |
Nov 08, 2019 | 49.44 | 49.50 | 49.22 | 49.47 | 13,131 | +0.09(+0.18%) |
Nov 07, 2019 | 49.59 | 49.59 | 49.35 | 49.38 | 68,519 | +0.06(+0.12%) |
Nov 06, 2019 | 49.31 | 49.35 | 49.24 | 49.32 | 29,957 | +0.04(+0.07%) |
Nov 05, 2019 | 49.33 | 49.46 | 49.25 | 49.29 | 16,840 | +0.00(+0.00%) |
Nov 04, 2019 | 49.53 | 49.53 | 49.21 | 49.28 | 9,976 | +0.14(+0.28%) |
Nov 01, 2019 | 49.31 | 49.59 | 48.90 | 49.15 | 46,362 | +0.22(+0.46%) |
Oct 31, 2019 | 49.04 | 49.04 | 48.82 | 48.92 | 5,937 | -0.12(-0.25%) |
Oct 30, 2019 | 48.86 | 49.08 | 48.86 | 49.04 | 14,895 | +0.14(+0.28%) |
Oct 29, 2019 | 48.80 | 49.03 | 48.72 | 48.91 | 15,175 | +0.01(+0.02%) |
Oct 28, 2019 | 48.95 | 48.98 | 48.90 | 48.90 | 7,084 | +0.23(+0.48%) |
Oct 25, 2019 | 48.52 | 48.72 | 48.40 | 48.66 | 7,272 | +0.10(+0.21%) |
Oct 24, 2019 | 48.60 | 48.60 | 48.39 | 48.56 | 8,276 | +0.14(+0.29%) |
Oct 23, 2019 | 48.42 | 48.47 | 48.24 | 48.42 | 21,703 | +0.08(+0.16%) |
Oct 22, 2019 | 48.54 | 48.63 | 48.35 | 48.35 | 7,761 | -0.08(-0.17%) |
Oct 21, 2019 | 48.59 | 48.59 | 48.25 | 48.43 | 10,701 | +0.19(+0.39%) |
Oct 18, 2019 | 48.42 | 48.42 | 48.04 | 48.24 | 12,486 | -0.10(-0.22%) |
Oct 17, 2019 | 48.47 | 48.49 | 48.30 | 48.35 | 22,909 | +0.11(+0.23%) |
Oct 16, 2019 | 48.38 | 48.38 | 48.18 | 48.23 | 15,554 | -0.06(-0.13%) |
Oct 15, 2019 | 47.87 | 48.41 | 47.87 | 48.30 | 24,459 | +0.54(+1.13%) |
Oct 14, 2019 | 47.81 | 47.85 | 47.75 | 47.76 | 4,891 | -0.15(-0.32%) |
Oct 11, 2019 | 48.06 | 48.17 | 47.91 | 47.91 | 10,760 | +0.56(+1.18%) |
Oct 10, 2019 | 46.96 | 47.64 | 46.96 | 47.36 | 11,948 | +0.27(+0.58%) |
Oct 09, 2019 | 46.83 | 47.20 | 46.83 | 47.09 | 6,839 | +0.45(+0.97%) |
Oct 08, 2019 | 47.04 | 47.17 | 46.63 | 46.63 | 10,586 | -0.73(-1.54%) |
Oct 07, 2019 | 47.44 | 47.83 | 47.36 | 47.36 | 5,128 | -0.23(-0.48%) |
Oct 04, 2019 | 47.06 | 47.61 | 47.06 | 47.59 | 24,363 | +0.74(+1.58%) |
Oct 03, 2019 | 46.68 | 46.87 | 46.03 | 46.85 | 46,568 | +0.30(+0.64%) |
Oct 02, 2019 | 47.23 | 47.23 | 46.37 | 46.55 | 51,639 | -0.86(-1.81%) |
Oct 01, 2019 | 48.07 | 48.25 | 47.33 | 47.41 | 82,586 | -0.55(-1.15%) |
Sep 30, 2019 | 48.06 | 48.06 | 47.89 | 47.96 | 12,781 | +0.27(+0.56%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.54 | 47.69 | 44,057 | -0.35(-0.72%) |
Sep 26, 2019 | 47.97 | 48.14 | 47.74 | 48.04 | 11,003 | -0.11(-0.22%) |
Sep 25, 2019 | 48.12 | 48.29 | 47.72 | 48.15 | 15,569 | +0.34(+0.71%) |
Sep 24, 2019 | 48.32 | 48.44 | 47.72 | 47.81 | 26,928 | -0.34(-0.71%) |
Sep 23, 2019 | 48.17 | 48.27 | 48.05 | 48.15 | 20,395 | -0.04(-0.08%) |
Sep 20, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 19,282 | -0.27(-0.55%) |
Sep 19, 2019 | 48.43 | 48.48 | 48.43 | 48.46 | 16,631 | +0.04(+0.09%) |
Sep 18, 2019 | 48.46 | 48.46 | 48.29 | 48.42 | 24,598 | +0.02(+0.05%) |
Sep 17, 2019 | 48.36 | 48.40 | 48.28 | 48.40 | 10,503 | +0.05(+0.10%) |
Sep 16, 2019 | 48.39 | 48.39 | 48.31 | 48.35 | 6,207 | +0.01(+0.02%) |
Sep 13, 2019 | 48.47 | 48.47 | 48.34 | 48.34 | 24,996 | +0.03(+0.06%) |
Sep 12, 2019 | 48.26 | 48.38 | 48.26 | 48.31 | 20,534 | +0.08(+0.17%) |
Sep 11, 2019 | 48.36 | 48.36 | 48.17 | 48.23 | 8,798 | +0.11(+0.23%) |
Sep 10, 2019 | 48.14 | 48.14 | 47.97 | 48.12 | 15,909 | -0.01(-0.02%) |
Sep 09, 2019 | 48.37 | 48.37 | 48.02 | 48.13 | 22,817 | -0.04(-0.09%) |
Sep 06, 2019 | 48.23 | 48.23 | 48.01 | 48.17 | 27,444 | +0.19(+0.39%) |
Sep 05, 2019 | 48.03 | 48.06 | 47.85 | 47.99 | 72,097 | +0.25(+0.52%) |
Sep 04, 2019 | 47.63 | 47.74 | 47.53 | 47.74 | 15,313 | +0.45(+0.95%) |
Sep 03, 2019 | 47.32 | 47.32 | 47.06 | 47.29 | 17,832 | -0.23(-0.48%) |
Aug 30, 2019 | 47.95 | 47.95 | 47.45 | 47.52 | 11,834 | -0.08(-0.16%) |
Aug 29, 2019 | 47.54 | 47.85 | 47.26 | 47.60 | 30,138 | +0.49(+1.03%) |
Aug 28, 2019 | 46.95 | 47.26 | 46.89 | 47.11 | 13,341 | +0.26(+0.55%) |
Aug 27, 2019 | 47.41 | 47.41 | 46.72 | 46.85 | 7,209 | -0.25(-0.54%) |
Aug 26, 2019 | 46.93 | 48.32 | 46.77 | 47.11 | 14,391 | +0.74(+1.59%) |
Aug 23, 2019 | 47.40 | 47.40 | 46.37 | 46.37 | 29,791 | -1.06(-2.24%) |
Aug 22, 2019 | 47.67 | 47.68 | 47.11 | 47.43 | 54,480 | -0.09(-0.19%) |
Aug 21, 2019 | 47.60 | 47.71 | 47.19 | 47.52 | 10,246 | +0.31(+0.66%) |
Aug 20, 2019 | 47.79 | 47.79 | 47.10 | 47.21 | 27,433 | -0.20(-0.43%) |
Aug 19, 2019 | 47.95 | 47.95 | 47.20 | 47.41 | 39,375 | +0.39(+0.84%) |
Aug 16, 2019 | 46.78 | 47.03 | 46.51 | 47.02 | 12,304 | +0.71(+1.54%) |
Aug 15, 2019 | 46.57 | 46.57 | 45.93 | 46.30 | 28,219 | +0.07(+0.15%) |
Aug 14, 2019 | 47.19 | 47.19 | 46.20 | 46.23 | 18,566 | -1.32(-2.77%) |
Aug 13, 2019 | 46.96 | 47.85 | 46.86 | 47.55 | 10,722 | +0.75(+1.60%) |
Aug 12, 2019 | 47.48 | 48.59 | 46.29 | 46.80 | 13,835 | -0.66(-1.38%) |
Aug 09, 2019 | 47.85 | 47.85 | 47.16 | 47.46 | 7,587 | -0.32(-0.67%) |
Aug 08, 2019 | 47.83 | 47.98 | 47.12 | 47.78 | 53,815 | +0.89(+1.90%) |
Aug 07, 2019 | 46.59 | 47.28 | 46.06 | 46.89 | 36,682 | +0.04(+0.08%) |
Aug 06, 2019 | 46.53 | 46.89 | 46.40 | 46.85 | 34,327 | +0.67(+1.46%) |
Aug 05, 2019 | 47.39 | 47.39 | 45.97 | 46.18 | 36,516 | -1.46(-3.05%) |
Aug 02, 2019 | 47.96 | 47.96 | 47.37 | 47.63 | 11,689 | -0.32(-0.66%) |
Aug 01, 2019 | 48.56 | 50.24 | 47.89 | 47.95 | 20,257 | -0.44(-0.91%) |
Jul 31, 2019 | 49.07 | 49.07 | 48.18 | 48.39 | 19,375 | -0.42(-0.86%) |
Jul 30, 2019 | 48.79 | 48.97 | 48.60 | 48.81 | 11,893 | -0.17(-0.36%) |
Jul 29, 2019 | 49.12 | 49.12 | 48.87 | 48.99 | 10,255 | -0.03(-0.06%) |
Jul 26, 2019 | 48.85 | 49.02 | 48.81 | 49.02 | 9,125 | +0.37(+0.77%) |
Jul 25, 2019 | 48.96 | 48.96 | 48.63 | 48.64 | 6,626 | -0.26(-0.53%) |
Jul 24, 2019 | 48.80 | 48.92 | 48.66 | 48.90 | 6,902 | +0.13(+0.27%) |
Jul 23, 2019 | 48.85 | 50.16 | 48.47 | 48.77 | 47,948 | +0.32(+0.66%) |
Jul 22, 2019 | 48.51 | 48.58 | 48.36 | 48.45 | 20,056 | +0.09(+0.18%) |
Jul 19, 2019 | 48.87 | 48.87 | 48.36 | 48.36 | 11,850 | -0.14(-0.28%) |
Jul 18, 2019 | 48.45 | 48.59 | 48.22 | 48.50 | 29,302 | +0.05(+0.10%) |
Jul 17, 2019 | 48.78 | 48.78 | 48.40 | 48.45 | 24,784 | -0.12(-0.24%) |
Jul 16, 2019 | 49.25 | 49.25 | 48.41 | 48.57 | 8,649 | -0.14(-0.30%) |
Jul 15, 2019 | 48.96 | 48.96 | 48.57 | 48.71 | 18,525 | +0.01(+0.02%) |
Jul 12, 2019 | 49.01 | 49.01 | 48.45 | 48.70 | 19,579 | +0.21(+0.43%) |
Jul 11, 2019 | 48.72 | 48.72 | 48.30 | 48.50 | 32,803 | +0.07(+0.15%) |
Jul 10, 2019 | 48.51 | 48.58 | 48.29 | 48.42 | 14,258 | +0.23(+0.48%) |
Jul 09, 2019 | 48.18 | 48.19 | 47.91 | 48.19 | 7,554 | +0.06(+0.12%) |
Jul 08, 2019 | 48.11 | 48.15 | 47.94 | 48.13 | 8,198 | -0.06(-0.12%) |
Jul 05, 2019 | 48.27 | 48.34 | 47.85 | 48.19 | 11,438 | -0.15(-0.31%) |
Jul 03, 2019 | 48.27 | 48.37 | 48.13 | 48.34 | 5,667 | +0.33(+0.70%) |
Jul 02, 2019 | 48.79 | 48.79 | 47.72 | 48.01 | 35,620 | +0.18(+0.37%) |
Jul 01, 2019 | 47.75 | 48.19 | 47.69 | 47.83 | 14,338 | +0.43(+0.90%) |
Jun 28, 2019 | 47.44 | 47.49 | 47.28 | 47.41 | 5,667 | +0.06(+0.14%) |
Jun 27, 2019 | 47.23 | 47.38 | 47.15 | 47.34 | 5,750 | +0.19(+0.41%) |
Jun 26, 2019 | 47.24 | 47.35 | 46.98 | 47.15 | 5,429 | -0.08(-0.17%) |
Jun 25, 2019 | 47.45 | 47.51 | 47.14 | 47.23 | 53,786 | -0.23(-0.49%) |
Jun 24, 2019 | 47.66 | 47.66 | 47.44 | 47.46 | 8,281 | -0.04(-0.09%) |
Jun 21, 2019 | 47.51 | 47.65 | 47.32 | 47.51 | 20,402 | -0.02(-0.04%) |
Jun 20, 2019 | 47.52 | 47.68 | 47.36 | 47.52 | 10,824 | +0.31(+0.67%) |
Jun 19, 2019 | 47.16 | 47.27 | 47.01 | 47.21 | 10,111 | +0.19(+0.40%) |
Jun 18, 2019 | 46.83 | 47.26 | 46.83 | 47.02 | 44,698 | +0.37(+0.78%) |
Jun 17, 2019 | 46.63 | 46.84 | 46.61 | 46.66 | 5,278 | +0.05(+0.11%) |
Jun 14, 2019 | 46.58 | 46.66 | 46.56 | 46.61 | 3,728 | +0.02(+0.04%) |
Jun 13, 2019 | 46.70 | 46.70 | 46.57 | 46.59 | 6,286 | +0.11(+0.24%) |
Jun 12, 2019 | 46.57 | 46.57 | 46.39 | 46.48 | 8,624 | -0.03(-0.06%) |
Jun 11, 2019 | 46.81 | 46.82 | 46.46 | 46.51 | 6,847 | -0.10(-0.21%) |
Jun 10, 2019 | 46.58 | 46.80 | 46.44 | 46.61 | 6,405 | +0.16(+0.34%) |
Jun 07, 2019 | 46.18 | 46.49 | 46.18 | 46.45 | 8,492 | +0.53(+1.16%) |
Jun 06, 2019 | 45.68 | 45.92 | 45.64 | 45.92 | 1,612 | +0.31(+0.67%) |
Jun 05, 2019 | 45.38 | 45.61 | 45.25 | 45.61 | 9,481 | +0.35(+0.77%) |
Jun 04, 2019 | 44.56 | 45.27 | 44.56 | 45.27 | 9,350 | +0.99(+2.25%) |
Jun 03, 2019 | 44.42 | 44.56 | 44.11 | 44.27 | 8,199 | -0.18(-0.40%) |
May 31, 2019 | 44.74 | 44.74 | 44.45 | 44.45 | 5,799 | -0.56(-1.24%) |
May 30, 2019 | 44.94 | 45.14 | 44.92 | 45.01 | 14,576 | +0.07(+0.16%) |
May 29, 2019 | 45.15 | 45.15 | 44.68 | 44.93 | 12,496 | -0.35(-0.77%) |
May 28, 2019 | 45.72 | 45.78 | 45.27 | 45.28 | 14,712 | -0.32(-0.70%) |
May 24, 2019 | 45.77 | 45.79 | 45.61 | 45.61 | 5,903 | +0.20(+0.43%) |
May 23, 2019 | 45.65 | 45.65 | 45.30 | 45.41 | 12,154 | -0.60(-1.31%) |
May 22, 2019 | 46.02 | 46.12 | 45.95 | 46.01 | 9,707 | -0.17(-0.36%) |
May 21, 2019 | 46.30 | 46.30 | 46.02 | 46.18 | 8,386 | +0.36(+0.79%) |
May 20, 2019 | 46.23 | 46.23 | 45.69 | 45.82 | 5,219 | -0.20(-0.44%) |
May 17, 2019 | 46.36 | 46.36 | 45.94 | 46.02 | 10,200 | -0.22(-0.47%) |
May 16, 2019 | 46.21 | 46.45 | 46.14 | 46.24 | 8,510 | +0.39(+0.85%) |
May 15, 2019 | 45.36 | 45.99 | 45.28 | 45.85 | 11,815 | +0.26(+0.57%) |
May 14, 2019 | 45.47 | 45.85 | 45.46 | 45.59 | 10,286 | +0.33(+0.73%) |
May 13, 2019 | 45.97 | 45.97 | 45.04 | 45.26 | 14,401 | -0.95(-2.06%) |
May 10, 2019 | 45.81 | 46.21 | 45.43 | 46.21 | 4,787 | +0.07(+0.14%) |
May 09, 2019 | 45.88 | 46.21 | 45.60 | 46.14 | 15,554 | -0.06(-0.12%) |
May 08, 2019 | 46.19 | 46.44 | 46.07 | 46.20 | 9,669 | +0.02(+0.05%) |
May 07, 2019 | 46.43 | 46.43 | 45.95 | 46.18 | 10,080 | -0.72(-1.54%) |
May 06, 2019 | 46.75 | 46.90 | 46.45 | 46.90 | 8,351 | -0.21(-0.44%) |
May 03, 2019 | 46.81 | 47.14 | 46.81 | 47.11 | 22,586 | +0.52(+1.12%) |
May 02, 2019 | 46.72 | 46.96 | 46.37 | 46.59 | 53,534 | -0.15(-0.33%) |
May 01, 2019 | 47.16 | 47.16 | 46.66 | 46.74 | 36,344 | -0.30(-0.64%) |
Apr 30, 2019 | 46.85 | 47.04 | 46.68 | 47.04 | 14,752 | +0.06(+0.14%) |
Apr 29, 2019 | 46.92 | 47.08 | 46.92 | 46.97 | 7,426 | +0.09(+0.19%) |
Apr 26, 2019 | 46.73 | 46.89 | 46.62 | 46.89 | 21,962 | +0.18(+0.40%) |
Apr 25, 2019 | 46.61 | 46.89 | 46.60 | 46.70 | 29,854 | -0.10(-0.21%) |
Apr 24, 2019 | 46.75 | 46.92 | 46.65 | 46.80 | 15,733 | -0.03(-0.06%) |
Apr 23, 2019 | 46.62 | 46.97 | 46.60 | 46.83 | 24,639 | +0.36(+0.77%) |
Apr 22, 2019 | 46.46 | 46.64 | 46.32 | 46.47 | 4,777 | -0.09(-0.18%) |
Apr 18, 2019 | 46.57 | 46.60 | 46.24 | 46.55 | 27,721 | +0.11(+0.23%) |
Apr 17, 2019 | 46.41 | 46.61 | 46.39 | 46.45 | 32,578 | -0.06(-0.14%) |
Apr 16, 2019 | 46.65 | 46.78 | 46.33 | 46.51 | 36,566 | -0.00(-0.00%) |
Apr 15, 2019 | 46.29 | 46.60 | 46.29 | 46.52 | 6,530 | -0.03(-0.06%) |
Apr 12, 2019 | 46.41 | 46.68 | 46.39 | 46.54 | 22,700 | +0.23(+0.50%) |
Apr 11, 2019 | 46.56 | 46.56 | 46.22 | 46.31 | 38,976 | -0.13(-0.29%) |
Apr 10, 2019 | 46.33 | 46.57 | 46.29 | 46.45 | 11,708 | +0.22(+0.47%) |
Apr 09, 2019 | 46.31 | 46.42 | 46.10 | 46.23 | 7,471 | -0.16(-0.35%) |
Apr 08, 2019 | 46.32 | 46.45 | 46.22 | 46.39 | 44,923 | +0.16(+0.35%) |
Apr 05, 2019 | 46.28 | 46.32 | 46.15 | 46.23 | 14,540 | +0.10(+0.21%) |
Apr 04, 2019 | 46.07 | 46.25 | 45.95 | 46.13 | 48,754 | +0.06(+0.13%) |
Apr 03, 2019 | 46.38 | 46.38 | 46.01 | 46.07 | 6,967 | +0.05(+0.10%) |
Apr 02, 2019 | 45.93 | 46.07 | 45.93 | 46.03 | 11,145 | -0.05(-0.11%) |
Apr 01, 2019 | 45.87 | 46.19 | 45.87 | 46.08 | 30,951 | +0.40(+0.88%) |
Mar 29, 2019 | 45.68 | 45.68 | 45.57 | 45.67 | 3,975 | +0.23(+0.50%) |
Mar 28, 2019 | 45.30 | 45.45 | 45.18 | 45.45 | 7,695 | +0.14(+0.32%) |
Mar 27, 2019 | 45.50 | 45.50 | 45.01 | 45.30 | 29,762 | -0.15(-0.34%) |
Mar 26, 2019 | 45.25 | 45.51 | 45.17 | 45.45 | 22,591 | +0.33(+0.72%) |
Mar 25, 2019 | 44.94 | 45.19 | 44.93 | 45.13 | 16,410 | +0.07(+0.15%) |
Mar 22, 2019 | 45.70 | 45.70 | 45.06 | 45.06 | 42,889 | -0.78(-1.71%) |
Mar 21, 2019 | 45.59 | 45.86 | 45.48 | 45.85 | 18,943 | +0.49(+1.07%) |
Mar 20, 2019 | 45.47 | 45.63 | 45.19 | 45.36 | 8,372 | -0.08(-0.17%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.43 | 45.43 | 8,076 | -0.18(-0.40%) |
Mar 18, 2019 | 45.52 | 45.64 | 45.39 | 45.62 | 11,123 | +0.16(+0.35%) |
Mar 15, 2019 | 45.40 | 45.59 | 45.39 | 45.46 | 18,609 | +0.21(+0.46%) |
Mar 14, 2019 | 45.27 | 45.34 | 45.08 | 45.25 | 8,153 | -0.05(-0.11%) |
Mar 13, 2019 | 45.27 | 45.41 | 44.95 | 45.30 | 13,237 | +0.45(+1.00%) |
Mar 12, 2019 | 44.73 | 45.05 | 44.73 | 44.86 | 5,083 | +0.09(+0.20%) |
Mar 11, 2019 | 44.28 | 44.84 | 44.28 | 44.77 | 8,443 | +0.71(+1.61%) |
Mar 08, 2019 | 43.99 | 44.10 | 43.76 | 44.06 | 7,359 | -0.25(-0.56%) |
Mar 07, 2019 | 44.60 | 44.60 | 44.12 | 44.30 | 146,664 | -0.29(-0.66%) |
Mar 06, 2019 | 44.89 | 44.89 | 44.57 | 44.60 | 7,989 | -0.21(-0.47%) |
Mar 05, 2019 | 44.87 | 44.92 | 44.56 | 44.81 | 7,411 | +0.04(+0.08%) |
Mar 04, 2019 | 45.15 | 45.15 | 44.51 | 44.77 | 31,945 | -0.19(-0.42%) |