Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.33 | 50.50 | 50.32 | 50.49 | 150,501 | +0.34(+0.67%) |
Oct 30, 2019 | 49.97 | 50.17 | 49.86 | 50.15 | 44,250 | +0.19(+0.38%) |
Oct 29, 2019 | 49.84 | 49.99 | 49.75 | 49.96 | 76,554 | +0.09(+0.18%) |
Oct 28, 2019 | 49.88 | 49.88 | 49.74 | 49.87 | 49,857 | -0.07(-0.14%) |
Oct 25, 2019 | 50.11 | 50.11 | 49.86 | 49.94 | 64,069 | -0.21(-0.42%) |
Oct 24, 2019 | 50.25 | 50.29 | 50.13 | 50.15 | 129,512 | -0.12(-0.24%) |
Oct 23, 2019 | 50.24 | 50.28 | 50.19 | 50.27 | 129,231 | +0.05(+0.10%) |
Oct 22, 2019 | 50.13 | 50.23 | 50.13 | 50.22 | 45,633 | +0.01(+0.02%) |
Oct 21, 2019 | 50.16 | 50.23 | 50.08 | 50.21 | 48,857 | -0.08(-0.16%) |
Oct 18, 2019 | 50.24 | 50.33 | 50.20 | 50.29 | 46,339 | +0.05(+0.10%) |
Oct 17, 2019 | 50.10 | 50.28 | 50.01 | 50.24 | 62,261 | +0.34(+0.68%) |
Oct 16, 2019 | 49.87 | 50.06 | 49.83 | 49.90 | 106,218 | -0.03(-0.06%) |
Oct 15, 2019 | 49.98 | 49.98 | 49.84 | 49.93 | 1,059,448 | -0.05(-0.11%) |
Oct 14, 2019 | 50.00 | 50.01 | 49.89 | 49.99 | 51,132 | +0.01(+0.03%) |
Oct 11, 2019 | 49.87 | 50.07 | 49.87 | 49.97 | 32,135 | +0.02(+0.04%) |
Oct 10, 2019 | 50.13 | 50.17 | 49.95 | 49.95 | 42,273 | -0.14(-0.28%) |
Oct 09, 2019 | 50.17 | 50.25 | 50.01 | 50.09 | 227,505 | -0.09(-0.18%) |
Oct 08, 2019 | 50.35 | 50.39 | 50.16 | 50.18 | 143,175 | -0.13(-0.26%) |
Oct 07, 2019 | 50.36 | 50.46 | 50.22 | 50.31 | 36,711 | -0.15(-0.30%) |
Oct 04, 2019 | 50.35 | 50.49 | 50.24 | 50.46 | 244,692 | +0.06(+0.12%) |
Oct 03, 2019 | 50.26 | 50.50 | 50.20 | 50.40 | 81,181 | +0.32(+0.63%) |
Oct 02, 2019 | 50.09 | 50.18 | 49.98 | 50.08 | 61,076 | +0.00(+0.00%) |
Oct 01, 2019 | 49.79 | 50.11 | 49.73 | 50.08 | 174,331 | -0.02(-0.04%) |
Sep 30, 2019 | 50.00 | 50.12 | 49.95 | 50.10 | 154,867 | -0.18(-0.36%) |
Sep 27, 2019 | 50.15 | 50.29 | 50.10 | 50.28 | 35,862 | +0.09(+0.18%) |
Sep 26, 2019 | 50.30 | 50.34 | 50.12 | 50.19 | 55,936 | -0.02(-0.04%) |
Sep 25, 2019 | 50.48 | 50.57 | 50.11 | 50.21 | 122,172 | -0.58(-1.13%) |
Sep 24, 2019 | 50.42 | 50.88 | 50.42 | 50.79 | 1,439,508 | +0.37(+0.74%) |
Sep 23, 2019 | 50.36 | 50.48 | 50.32 | 50.41 | 26,031 | +0.11(+0.23%) |
Sep 20, 2019 | 50.16 | 50.39 | 50.16 | 50.30 | 2,411,568 | +0.11(+0.22%) |
Sep 19, 2019 | 50.28 | 50.33 | 50.19 | 50.19 | 42,449 | +0.08(+0.16%) |
Sep 18, 2019 | 50.16 | 50.34 | 50.08 | 50.11 | 31,579 | +0.06(+0.12%) |
Sep 17, 2019 | 49.95 | 50.26 | 49.85 | 50.05 | 82,627 | +0.16(+0.32%) |
Sep 16, 2019 | 49.99 | 50.11 | 49.82 | 49.89 | 729,571 | -0.14(-0.28%) |
Sep 13, 2019 | 50.14 | 50.29 | 49.94 | 50.03 | 90,764 | -0.24(-0.47%) |
Sep 12, 2019 | 50.27 | 50.33 | 50.19 | 50.27 | 120,602 | +0.11(+0.22%) |
Sep 11, 2019 | 50.08 | 50.16 | 49.96 | 50.16 | 1,444,385 | -0.07(-0.14%) |
Sep 10, 2019 | 50.29 | 50.31 | 50.14 | 50.23 | 500,350 | -0.20(-0.39%) |
Sep 09, 2019 | 50.51 | 50.52 | 50.41 | 50.43 | 136,730 | -0.14(-0.27%) |
Sep 06, 2019 | 50.73 | 50.80 | 50.57 | 50.57 | 100,637 | -0.08(-0.16%) |
Sep 05, 2019 | 50.75 | 50.81 | 50.55 | 50.65 | 71,714 | -0.35(-0.68%) |
Sep 04, 2019 | 50.92 | 51.04 | 50.80 | 50.99 | 63,371 | +0.12(+0.23%) |
Sep 03, 2019 | 50.77 | 51.03 | 50.72 | 50.87 | 285,871 | +0.04(+0.08%) |
Aug 30, 2019 | 50.90 | 50.95 | 50.65 | 50.83 | 277,634 | -0.18(-0.35%) |
Aug 29, 2019 | 51.03 | 51.08 | 50.91 | 51.01 | 84,576 | -0.11(-0.21%) |
Aug 28, 2019 | 51.19 | 51.25 | 51.06 | 51.12 | 53,902 | -0.04(-0.08%) |
Aug 27, 2019 | 51.01 | 51.16 | 51.00 | 51.16 | 64,394 | +0.32(+0.62%) |
Aug 26, 2019 | 50.88 | 50.92 | 50.72 | 50.84 | 42,086 | -0.17(-0.33%) |
Aug 23, 2019 | 50.64 | 51.07 | 50.52 | 51.01 | 163,800 | +0.31(+0.61%) |
Aug 22, 2019 | 50.68 | 50.78 | 50.65 | 50.71 | 27,346 | -0.13(-0.25%) |
Aug 21, 2019 | 50.91 | 50.93 | 50.74 | 50.83 | 280,818 | -0.19(-0.37%) |
Aug 20, 2019 | 50.91 | 51.02 | 50.86 | 51.02 | 65,419 | +0.19(+0.37%) |
Aug 19, 2019 | 50.79 | 50.88 | 50.73 | 50.83 | 339,297 | -0.31(-0.60%) |
Aug 16, 2019 | 50.96 | 51.16 | 50.93 | 51.14 | 186,768 | -0.16(-0.31%) |
Aug 15, 2019 | 50.98 | 51.30 | 50.97 | 51.30 | 77,433 | +0.28(+0.54%) |
Aug 14, 2019 | 51.02 | 51.10 | 50.91 | 51.02 | 312,448 | +0.21(+0.41%) |
Aug 13, 2019 | 51.01 | 51.04 | 50.72 | 50.81 | 96,058 | -0.15(-0.29%) |
Aug 12, 2019 | 50.82 | 50.96 | 50.79 | 50.96 | 1,211,123 | +0.26(+0.51%) |
Aug 09, 2019 | 50.80 | 50.86 | 50.67 | 50.71 | 109,401 | -0.12(-0.23%) |
Aug 08, 2019 | 50.69 | 50.84 | 50.62 | 50.82 | 88,990 | +0.02(+0.04%) |
Aug 07, 2019 | 51.00 | 51.07 | 50.80 | 50.80 | 68,800 | +0.24(+0.47%) |
Aug 06, 2019 | 50.55 | 50.72 | 50.47 | 50.57 | 77,984 | +0.07(+0.14%) |
Aug 05, 2019 | 50.55 | 50.73 | 50.49 | 50.50 | 55,963 | +0.21(+0.41%) |
Aug 02, 2019 | 50.12 | 50.34 | 50.06 | 50.29 | 74,143 | +0.23(+0.46%) |
Aug 01, 2019 | 49.71 | 50.06 | 49.61 | 50.06 | 77,094 | +0.23(+0.46%) |
Jul 31, 2019 | 49.90 | 50.02 | 49.74 | 49.83 | 75,716 | -0.09(-0.18%) |
Jul 30, 2019 | 49.84 | 49.92 | 49.76 | 49.92 | 96,410 | +0.04(+0.08%) |
Jul 29, 2019 | 49.87 | 49.88 | 49.75 | 49.88 | 105,699 | +0.14(+0.28%) |
Jul 26, 2019 | 49.92 | 49.92 | 49.74 | 49.74 | 81,094 | -0.15(-0.30%) |
Jul 25, 2019 | 50.00 | 50.00 | 49.83 | 49.89 | 101,265 | -0.11(-0.22%) |
Jul 24, 2019 | 50.06 | 50.08 | 49.93 | 50.00 | 158,575 | +0.16(+0.32%) |
Jul 23, 2019 | 49.96 | 50.02 | 49.77 | 49.84 | 1,927,911 | -0.30(-0.59%) |
Jul 22, 2019 | 50.20 | 50.21 | 50.09 | 50.14 | 183,452 | +0.12(+0.24%) |
Jul 19, 2019 | 50.09 | 50.33 | 50.02 | 50.02 | 23,673 | -0.28(-0.55%) |
Jul 18, 2019 | 50.15 | 50.47 | 49.98 | 50.30 | 2,670,378 | +0.09(+0.18%) |
Jul 17, 2019 | 49.99 | 50.21 | 49.99 | 50.21 | 48,715 | +0.33(+0.66%) |
Jul 16, 2019 | 49.94 | 50.02 | 49.84 | 49.88 | 281,965 | -0.10(-0.20%) |
Jul 15, 2019 | 49.83 | 50.21 | 49.83 | 49.98 | 1,499,192 | +0.12(+0.24%) |
Jul 12, 2019 | 49.84 | 49.98 | 49.71 | 49.86 | 585,388 | +0.04(+0.08%) |
Jul 11, 2019 | 49.95 | 50.04 | 49.80 | 49.82 | 169,703 | -0.10(-0.20%) |
Jul 10, 2019 | 49.93 | 50.05 | 49.87 | 49.92 | 29,281 | +0.11(+0.22%) |
Jul 09, 2019 | 49.94 | 49.96 | 49.81 | 49.81 | 48,659 | -0.15(-0.30%) |
Jul 08, 2019 | 50.08 | 50.11 | 49.96 | 49.96 | 67,518 | -0.15(-0.30%) |
Jul 05, 2019 | 50.10 | 50.16 | 49.97 | 50.11 | 90,059 | -0.35(-0.70%) |
Jul 03, 2019 | 50.45 | 50.55 | 50.42 | 50.46 | 78,676 | +0.25(+0.50%) |
Jul 02, 2019 | 50.24 | 50.35 | 50.18 | 50.21 | 64,157 | +0.15(+0.30%) |
Jul 01, 2019 | 50.33 | 50.38 | 50.05 | 50.06 | 482,315 | -0.42(-0.83%) |
Jun 28, 2019 | 50.37 | 50.50 | 50.30 | 50.48 | 578,639 | +0.16(+0.32%) |
Jun 27, 2019 | 50.28 | 50.32 | 50.22 | 50.32 | 45,031 | +0.03(+0.06%) |
Jun 26, 2019 | 50.39 | 50.42 | 50.25 | 50.29 | 73,777 | -0.11(-0.22%) |
Jun 25, 2019 | 50.60 | 50.70 | 50.33 | 50.40 | 592,703 | -0.09(-0.18%) |
Jun 24, 2019 | 50.45 | 50.60 | 50.41 | 50.49 | 806,219 | +0.04(+0.08%) |
Jun 21, 2019 | 50.20 | 50.47 | 50.20 | 50.45 | 1,538,673 | +0.20(+0.40%) |
Jun 20, 2019 | 50.20 | 50.28 | 50.10 | 50.25 | 58,199 | +0.33(+0.66%) |
Jun 19, 2019 | 49.63 | 49.97 | 49.58 | 49.92 | 68,110 | +0.34(+0.68%) |
Jun 18, 2019 | 49.78 | 49.83 | 49.47 | 49.58 | 237,237 | +0.05(+0.10%) |
Jun 17, 2019 | 49.55 | 49.59 | 49.40 | 49.53 | 722,160 | +0.10(+0.20%) |
Jun 14, 2019 | 49.61 | 49.74 | 49.44 | 49.44 | 302,818 | -0.32(-0.64%) |
Jun 13, 2019 | 49.62 | 49.87 | 49.61 | 49.75 | 1,297,117 | +0.17(+0.34%) |
Jun 12, 2019 | 49.70 | 49.78 | 49.56 | 49.58 | 34,043 | -0.08(-0.16%) |
Jun 11, 2019 | 49.71 | 49.82 | 49.66 | 49.66 | 40,368 | +0.03(+0.06%) |
Jun 10, 2019 | 49.68 | 49.77 | 49.63 | 49.63 | 41,697 | -0.25(-0.50%) |
Jun 07, 2019 | 49.88 | 50.04 | 49.86 | 49.88 | 34,855 | +0.29(+0.58%) |
Jun 06, 2019 | 49.56 | 49.68 | 49.47 | 49.59 | 74,234 | +0.18(+0.36%) |
Jun 05, 2019 | 49.57 | 49.58 | 49.40 | 49.42 | 88,606 | -0.01(-0.02%) |
Jun 04, 2019 | 49.34 | 49.45 | 49.31 | 49.43 | 45,687 | +0.03(+0.06%) |
Jun 03, 2019 | 49.11 | 49.40 | 49.10 | 49.40 | 151,367 | +0.40(+0.81%) |
May 31, 2019 | 48.84 | 49.07 | 48.84 | 49.00 | 39,690 | +0.35(+0.71%) |
May 30, 2019 | 48.58 | 48.74 | 48.50 | 48.65 | 594,213 | +0.12(+0.25%) |
May 29, 2019 | 48.71 | 48.77 | 48.53 | 48.53 | 231,159 | -0.06(-0.12%) |
May 28, 2019 | 48.74 | 48.77 | 48.59 | 48.59 | 75,010 | -0.11(-0.22%) |
May 24, 2019 | 48.64 | 48.79 | 48.63 | 48.70 | 47,145 | +0.23(+0.47%) |
May 23, 2019 | 48.31 | 48.67 | 48.20 | 48.47 | 1,360,263 | +0.24(+0.49%) |
May 22, 2019 | 48.28 | 48.40 | 48.23 | 48.23 | 25,812 | -0.05(-0.10%) |
May 21, 2019 | 48.23 | 48.31 | 48.14 | 48.28 | 83,221 | +0.03(+0.06%) |
May 20, 2019 | 48.31 | 48.40 | 48.15 | 48.25 | 46,008 | -0.18(-0.37%) |
May 17, 2019 | 48.43 | 48.49 | 48.34 | 48.43 | 34,754 | +0.04(+0.08%) |
May 16, 2019 | 48.45 | 48.49 | 48.39 | 48.39 | 39,819 | -0.18(-0.37%) |
May 15, 2019 | 48.50 | 48.57 | 48.41 | 48.57 | 38,045 | +0.18(+0.37%) |
May 14, 2019 | 48.50 | 48.52 | 48.39 | 48.39 | 31,084 | -0.23(-0.47%) |
May 13, 2019 | 48.60 | 48.65 | 48.49 | 48.62 | 50,670 | +0.22(+0.45%) |
May 10, 2019 | 48.48 | 48.52 | 48.38 | 48.40 | 78,071 | -0.06(-0.12%) |
May 09, 2019 | 48.37 | 48.64 | 48.37 | 48.46 | 32,759 | +0.13(+0.27%) |
May 08, 2019 | 48.47 | 48.52 | 48.31 | 48.33 | 62,040 | +0.00(+0.00%) |
May 07, 2019 | 48.35 | 48.44 | 48.29 | 48.33 | 96,411 | +0.15(+0.31%) |
May 06, 2019 | 48.22 | 48.35 | 48.16 | 48.18 | 41,541 | +0.00(+0.00%) |
May 03, 2019 | 48.14 | 48.34 | 48.12 | 48.18 | 2,268,117 | +0.03(+0.06%) |
May 02, 2019 | 48.28 | 48.28 | 48.14 | 48.15 | 47,680 | -0.09(-0.19%) |
May 01, 2019 | 48.37 | 48.62 | 48.23 | 48.24 | 67,931 | -0.07(-0.14%) |
Apr 30, 2019 | 48.19 | 48.38 | 48.19 | 48.31 | 175,590 | +0.17(+0.35%) |
Apr 29, 2019 | 48.11 | 48.18 | 48.05 | 48.14 | 39,339 | +0.03(+0.06%) |
Apr 26, 2019 | 48.07 | 48.24 | 48.07 | 48.11 | 43,216 | +0.09(+0.19%) |
Apr 25, 2019 | 48.07 | 48.09 | 47.91 | 48.03 | 101,839 | -0.22(-0.45%) |
Apr 24, 2019 | 48.19 | 48.27 | 48.17 | 48.24 | 755,125 | -0.03(-0.06%) |
Apr 23, 2019 | 48.19 | 48.27 | 48.16 | 48.27 | 103,994 | -0.15(-0.31%) |
Apr 22, 2019 | 48.32 | 48.42 | 48.31 | 48.42 | 50,900 | +0.04(+0.08%) |
Apr 18, 2019 | 48.36 | 48.44 | 48.25 | 48.38 | 51,980 | -0.05(-0.10%) |
Apr 17, 2019 | 48.40 | 48.48 | 48.31 | 48.43 | 44,093 | +0.01(+0.02%) |
Apr 16, 2019 | 48.44 | 48.47 | 48.37 | 48.42 | 64,629 | -0.11(-0.23%) |
Apr 15, 2019 | 48.44 | 48.54 | 48.39 | 48.53 | 94,491 | +0.06(+0.12%) |
Apr 12, 2019 | 48.63 | 48.65 | 48.47 | 48.47 | 134,988 | -0.18(-0.37%) |
Apr 11, 2019 | 48.62 | 48.71 | 48.54 | 48.65 | 76,935 | -0.07(-0.14%) |
Apr 10, 2019 | 48.63 | 48.74 | 48.63 | 48.72 | 153,151 | +0.05(+0.10%) |
Apr 09, 2019 | 48.66 | 48.75 | 48.57 | 48.67 | 51,801 | +0.15(+0.31%) |
Apr 08, 2019 | 48.56 | 48.62 | 48.50 | 48.52 | 61,523 | +0.18(+0.37%) |
Apr 05, 2019 | 48.33 | 48.43 | 48.32 | 48.34 | 37,373 | -0.14(-0.29%) |
Apr 04, 2019 | 48.40 | 48.58 | 48.31 | 48.48 | 363,689 | +0.00(+0.00%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.23 | 48.48 | 49,683 | -0.01(-0.02%) |
Apr 02, 2019 | 48.46 | 48.49 | 48.34 | 48.49 | 94,345 | -0.01(-0.02%) |
Apr 01, 2019 | 48.60 | 48.68 | 48.39 | 48.50 | 204,677 | -0.18(-0.37%) |
Mar 29, 2019 | 48.66 | 48.69 | 48.57 | 48.68 | 57,319 | +0.06(+0.12%) |
Mar 28, 2019 | 48.73 | 48.75 | 48.62 | 48.62 | 74,403 | -0.20(-0.41%) |
Mar 27, 2019 | 48.79 | 48.88 | 48.74 | 48.82 | 36,417 | -0.03(-0.06%) |
Mar 26, 2019 | 48.85 | 48.91 | 48.77 | 48.85 | 309,751 | -0.09(-0.18%) |
Mar 25, 2019 | 48.89 | 49.05 | 48.89 | 48.94 | 74,853 | +0.05(+0.10%) |
Mar 22, 2019 | 48.85 | 48.93 | 48.78 | 48.89 | 34,250 | +0.17(+0.35%) |
Mar 21, 2019 | 48.87 | 48.89 | 48.67 | 48.72 | 56,437 | -0.12(-0.24%) |
Mar 20, 2019 | 48.53 | 48.94 | 48.50 | 48.84 | 52,754 | +0.25(+0.51%) |
Mar 19, 2019 | 48.52 | 48.59 | 48.42 | 48.59 | 145,808 | +0.16(+0.33%) |
Mar 18, 2019 | 48.50 | 48.56 | 48.43 | 48.43 | 357,951 | -0.05(-0.10%) |
Mar 15, 2019 | 48.40 | 48.49 | 48.34 | 48.48 | 29,314 | +0.23(+0.47%) |
Mar 14, 2019 | 48.32 | 48.39 | 48.25 | 48.25 | 53,811 | -0.17(-0.35%) |
Mar 13, 2019 | 48.33 | 48.49 | 48.33 | 48.42 | 59,580 | +0.15(+0.31%) |
Mar 12, 2019 | 48.21 | 48.44 | 48.17 | 48.27 | 58,674 | +0.18(+0.37%) |
Mar 11, 2019 | 48.18 | 48.27 | 48.09 | 48.09 | 27,694 | +0.00(+0.00%) |
Mar 08, 2019 | 48.14 | 48.20 | 48.09 | 48.09 | 41,504 | +0.16(+0.33%) |
Mar 07, 2019 | 48.03 | 48.09 | 47.93 | 47.94 | 78,159 | -0.26(-0.54%) |
Mar 06, 2019 | 48.01 | 48.19 | 47.95 | 48.19 | 142,066 | +0.23(+0.48%) |
Mar 05, 2019 | 47.95 | 48.05 | 47.85 | 47.97 | 203,241 | -0.12(-0.25%) |
Mar 04, 2019 | 48.02 | 48.09 | 47.86 | 48.09 | 96,509 | -0.06(-0.12%) |
Mar 01, 2019 | 48.14 | 48.22 | 48.04 | 48.14 | 216,989 | -0.11(-0.23%) |
Feb 28, 2019 | 48.32 | 48.32 | 48.17 | 48.25 | 70,857 | -0.12(-0.25%) |
Feb 27, 2019 | 48.44 | 48.44 | 48.33 | 48.37 | 81,983 | -0.18(-0.37%) |
Feb 26, 2019 | 48.39 | 48.55 | 48.26 | 48.55 | 74,297 | +0.19(+0.39%) |
Feb 25, 2019 | 48.34 | 48.36 | 48.21 | 48.36 | 45,098 | +0.06(+0.12%) |
Feb 22, 2019 | 48.31 | 48.36 | 48.26 | 48.30 | 31,732 | +0.06(+0.12%) |
Feb 21, 2019 | 48.28 | 48.28 | 48.16 | 48.24 | 30,168 | -0.07(-0.14%) |
Feb 20, 2019 | 48.30 | 48.41 | 48.22 | 48.31 | 84,710 | +0.01(+0.02%) |
Feb 19, 2019 | 48.14 | 48.32 | 48.11 | 48.30 | 87,061 | +0.19(+0.39%) |
Feb 15, 2019 | 48.09 | 48.16 | 47.97 | 48.11 | 45,332 | +0.04(+0.08%) |
Feb 14, 2019 | 48.10 | 48.10 | 47.97 | 48.08 | 89,398 | +0.22(+0.46%) |
Feb 13, 2019 | 47.96 | 48.01 | 47.86 | 47.86 | 388,324 | -0.24(-0.50%) |
Feb 12, 2019 | 48.04 | 48.12 | 47.91 | 48.09 | 62,520 | +0.06(+0.12%) |
Feb 11, 2019 | 48.04 | 48.06 | 47.94 | 48.04 | 105,100 | -0.21(-0.43%) |
Feb 08, 2019 | 48.30 | 48.32 | 48.20 | 48.24 | 78,777 | -0.02(-0.04%) |
Feb 07, 2019 | 48.26 | 48.28 | 48.20 | 48.26 | 56,687 | +0.03(+0.06%) |
Feb 06, 2019 | 48.37 | 48.39 | 48.21 | 48.23 | 68,861 | -0.21(-0.43%) |
Feb 05, 2019 | 48.49 | 48.50 | 48.38 | 48.44 | 97,008 | -0.10(-0.20%) |
Feb 04, 2019 | 48.49 | 48.55 | 48.43 | 48.54 | 106,878 | -0.12(-0.24%) |
Feb 01, 2019 | 48.82 | 48.83 | 48.63 | 48.66 | 159,166 | -0.12(-0.24%) |
Jan 31, 2019 | 48.93 | 48.93 | 48.69 | 48.78 | 477,985 | +0.00(+0.00%) |
Jan 30, 2019 | 48.52 | 48.83 | 48.41 | 48.78 | 105,412 | +0.17(+0.35%) |
Jan 29, 2019 | 48.60 | 48.64 | 48.50 | 48.61 | 69,096 | +0.00(+0.00%) |
Jan 28, 2019 | 48.49 | 48.66 | 48.42 | 48.61 | 110,502 | +0.04(+0.08%) |
Jan 25, 2019 | 48.37 | 48.57 | 48.33 | 48.57 | 72,430 | +0.36(+0.74%) |
Jan 24, 2019 | 48.33 | 48.33 | 48.12 | 48.21 | 50,011 | +0.03(+0.06%) |
Jan 23, 2019 | 48.09 | 48.33 | 48.09 | 48.18 | 51,492 | +0.12(+0.25%) |
Jan 22, 2019 | 48.14 | 48.21 | 48.07 | 48.07 | 123,451 | +0.05(+0.10%) |
Jan 18, 2019 | 48.16 | 48.20 | 47.96 | 48.02 | 53,391 | -0.19(-0.39%) |
Jan 17, 2019 | 48.27 | 48.31 | 48.20 | 48.20 | 79,657 | -0.13(-0.27%) |
Jan 16, 2019 | 48.33 | 48.38 | 48.26 | 48.33 | 198,392 | -0.01(-0.02%) |
Jan 15, 2019 | 48.49 | 48.53 | 48.26 | 48.34 | 44,011 | -0.21(-0.43%) |
Jan 14, 2019 | 48.52 | 48.60 | 48.47 | 48.55 | 96,805 | +0.08(+0.16%) |
Jan 11, 2019 | 48.55 | 48.57 | 48.42 | 48.47 | 61,853 | +0.00(+0.00%) |
Jan 10, 2019 | 48.58 | 48.63 | 48.47 | 48.47 | 44,826 | -0.16(-0.33%) |
Jan 09, 2019 | 48.31 | 48.64 | 48.31 | 48.63 | 101,438 | +0.44(+0.91%) |
Jan 08, 2019 | 48.17 | 48.30 | 48.12 | 48.19 | 70,069 | -0.25(-0.51%) |
Jan 07, 2019 | 48.33 | 48.45 | 48.33 | 48.44 | 132,215 | +0.14(+0.29%) |
Jan 04, 2019 | 48.07 | 48.35 | 48.05 | 48.30 | 53,894 | -0.07(-0.14%) |
Jan 03, 2019 | 48.09 | 48.37 | 48.09 | 48.37 | 106,340 | +0.33(+0.68%) |
Jan 02, 2019 | 48.08 | 48.09 | 47.87 | 48.05 | 275,991 | -0.07(-0.14%) |
Dec 31, 2018 | 48.02 | 48.39 | 47.95 | 48.11 | 78,273 | +0.09(+0.19%) |
Dec 28, 2018 | 48.10 | 48.14 | 47.96 | 48.03 | 105,472 | +0.22(+0.46%) |
Dec 27, 2018 | 47.78 | 48.04 | 47.78 | 47.81 | 115,160 | +0.14(+0.29%) |
Dec 26, 2018 | 47.82 | 47.89 | 47.60 | 47.67 | 124,887 | -0.22(-0.46%) |
Dec 24, 2018 | 47.89 | 47.95 | 47.76 | 47.89 | 65,580 | +0.30(+0.63%) |
Dec 21, 2018 | 47.82 | 47.82 | 47.54 | 47.59 | 107,286 | -0.44(-0.91%) |
Dec 20, 2018 | 47.96 | 48.13 | 47.75 | 48.03 | 215,691 | +0.39(+0.81%) |
Dec 19, 2018 | 47.72 | 47.82 | 47.58 | 47.64 | 77,210 | +0.10(+0.21%) |
Dec 18, 2018 | 47.56 | 47.63 | 47.49 | 47.54 | 247,341 | +0.04(+0.09%) |
Dec 17, 2018 | 47.35 | 47.54 | 47.35 | 47.50 | 77,200 | +0.20(+0.42%) |
Dec 14, 2018 | 47.10 | 47.31 | 47.10 | 47.30 | 58,612 | -0.06(-0.13%) |
Dec 13, 2018 | 47.43 | 47.43 | 47.31 | 47.36 | 70,151 | -0.04(-0.08%) |
Dec 12, 2018 | 47.35 | 47.49 | 47.31 | 47.40 | 164,587 | +0.03(+0.06%) |
Dec 11, 2018 | 47.34 | 47.45 | 47.23 | 47.37 | 623,223 | -0.08(-0.17%) |
Dec 10, 2018 | 47.59 | 47.64 | 47.36 | 47.45 | 187,821 | -0.22(-0.46%) |
Dec 07, 2018 | 47.55 | 47.71 | 47.53 | 47.67 | 60,734 | +0.07(+0.15%) |
Dec 06, 2018 | 47.58 | 47.74 | 47.53 | 47.60 | 96,661 | +0.12(+0.25%) |
Dec 04, 2018 | 47.50 | 47.54 | 47.38 | 47.48 | 81,956 | +0.21(+0.44%) |
Dec 03, 2018 | 47.24 | 47.38 | 47.20 | 47.27 | 111,370 | +0.10(+0.21%) |
Nov 30, 2018 | 47.24 | 47.29 | 47.10 | 47.17 | 205,648 | -0.11(-0.23%) |
Nov 29, 2018 | 47.20 | 47.32 | 47.18 | 47.28 | 152,625 | +0.16(+0.34%) |
Nov 28, 2018 | 46.87 | 47.24 | 46.81 | 47.12 | 82,056 | +0.23(+0.49%) |
Nov 27, 2018 | 46.94 | 47.03 | 46.81 | 46.89 | 109,316 | -0.15(-0.32%) |
Nov 26, 2018 | 47.02 | 47.05 | 46.93 | 47.04 | 49,062 | +0.10(+0.21%) |
Nov 23, 2018 | 47.07 | 47.10 | 46.92 | 46.94 | 23,242 | -0.14(-0.29%) |
Nov 21, 2018 | 47.08 | 47.08 | 47.08 | 0 | +0.10(+0.21%) | |
Nov 20, 2018 | 47.13 | 47.21 | 46.92 | 46.98 | 59,584 | -0.29(-0.61%) |
Nov 19, 2018 | 47.15 | 47.35 | 47.15 | 47.27 | 89,974 | +0.09(+0.19%) |
Nov 16, 2018 | 47.14 | 47.21 | 47.11 | 47.18 | 33,853 | +0.26(+0.55%) |
Nov 15, 2018 | 46.84 | 46.95 | 46.78 | 46.92 | 84,036 | +0.07(+0.15%) |
Nov 14, 2018 | 46.66 | 46.90 | 46.66 | 46.86 | 93,268 | +0.17(+0.36%) |
Nov 13, 2018 | 46.64 | 46.74 | 46.54 | 46.69 | 76,511 | +0.05(+0.11%) |
Nov 12, 2018 | 46.68 | 46.76 | 46.53 | 46.64 | 42,832 | -0.22(-0.46%) |
Nov 09, 2018 | 46.84 | 46.97 | 46.77 | 46.86 | 102,470 | +0.00(+0.00%) |
Nov 08, 2018 | 47.09 | 47.16 | 46.83 | 46.86 | 57,625 | -0.30(-0.64%) |
Nov 07, 2018 | 47.24 | 47.43 | 47.12 | 47.16 | 111,559 | +0.06(+0.14%) |
Nov 06, 2018 | 47.11 | 47.13 | 47.01 | 47.09 | 58,153 | -0.01(-0.02%) |
Nov 05, 2018 | 47.09 | 47.14 | 47.03 | 47.10 | 95,292 | +0.07(+0.15%) |
Nov 02, 2018 | 47.12 | 47.19 | 47.01 | 47.03 | 40,220 | -0.18(-0.38%) |