Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.82 | 52.90 | 52.65 | 52.71 | 277,459 | -0.12(-0.23%) |
Oct 29, 2020 | 53.04 | 53.04 | 52.74 | 52.83 | 667,072 | -0.29(-0.54%) |
Oct 28, 2020 | 53.16 | 53.22 | 53.09 | 53.12 | 778,701 | -0.37(-0.69%) |
Oct 27, 2020 | 53.37 | 53.53 | 53.34 | 53.49 | 110,131 | +0.26(+0.49%) |
Oct 26, 2020 | 53.28 | 53.28 | 53.18 | 53.23 | 77,632 | -0.14(-0.26%) |
Oct 23, 2020 | 53.24 | 53.41 | 53.18 | 53.37 | 116,872 | +0.16(+0.30%) |
Oct 22, 2020 | 53.34 | 53.43 | 53.21 | 53.21 | 170,038 | -0.24(-0.45%) |
Oct 21, 2020 | 53.36 | 53.60 | 53.36 | 53.45 | 1,566,578 | +0.20(+0.37%) |
Oct 20, 2020 | 53.23 | 53.34 | 53.19 | 53.25 | 174,224 | +0.13(+0.24%) |
Oct 19, 2020 | 53.16 | 53.23 | 53.06 | 53.12 | 91,139 | +0.13(+0.24%) |
Oct 16, 2020 | 53.09 | 53.12 | 52.99 | 52.99 | 66,626 | +0.04(+0.08%) |
Oct 15, 2020 | 52.93 | 52.99 | 52.87 | 52.95 | 107,707 | -0.16(-0.30%) |
Oct 14, 2020 | 53.15 | 53.19 | 53.04 | 53.11 | 243,542 | +0.10(+0.19%) |
Oct 13, 2020 | 53.03 | 53.03 | 52.93 | 53.01 | 346,330 | -0.13(-0.24%) |
Oct 12, 2020 | 53.16 | 53.19 | 53.06 | 53.14 | 79,179 | +0.04(+0.07%) |
Oct 09, 2020 | 53.04 | 53.11 | 52.92 | 53.10 | 121,193 | +0.38(+0.72%) |
Oct 08, 2020 | 52.69 | 52.78 | 52.65 | 52.72 | 145,923 | +0.13(+0.25%) |
Oct 07, 2020 | 52.71 | 52.71 | 52.58 | 52.59 | 361,462 | -0.10(-0.19%) |
Oct 06, 2020 | 52.89 | 52.89 | 52.65 | 52.69 | 83,903 | -0.06(-0.11%) |
Oct 05, 2020 | 52.83 | 52.92 | 52.75 | 52.75 | 67,186 | +0.07(+0.13%) |
Oct 02, 2020 | 52.71 | 52.78 | 52.66 | 52.68 | 93,658 | -0.09(-0.17%) |
Oct 01, 2020 | 52.66 | 52.84 | 52.59 | 52.77 | 293,711 | +0.16(+0.30%) |
Sep 30, 2020 | 52.62 | 52.73 | 52.55 | 52.61 | 126,627 | -0.03(-0.06%) |
Sep 29, 2020 | 52.59 | 52.70 | 52.58 | 52.64 | 72,009 | +0.29(+0.55%) |
Sep 28, 2020 | 52.37 | 52.40 | 52.28 | 52.35 | 126,718 | +0.16(+0.31%) |
Sep 25, 2020 | 52.17 | 52.23 | 52.09 | 52.19 | 238,769 | -0.04(-0.08%) |
Sep 24, 2020 | 52.20 | 52.41 | 52.16 | 52.23 | 1,129,721 | -0.09(-0.17%) |
Sep 23, 2020 | 52.64 | 52.70 | 52.32 | 52.32 | 857,494 | -0.38(-0.72%) |
Sep 22, 2020 | 53.02 | 53.02 | 52.66 | 52.70 | 138,181 | -0.36(-0.68%) |
Sep 21, 2020 | 53.16 | 53.16 | 52.92 | 53.06 | 2,284,243 | -0.09(-0.17%) |
Sep 18, 2020 | 53.31 | 53.31 | 53.10 | 53.15 | 157,672 | -0.05(-0.09%) |
Sep 17, 2020 | 53.10 | 53.24 | 52.98 | 53.20 | 122,981 | +0.20(+0.38%) |
Sep 16, 2020 | 53.20 | 53.25 | 53.00 | 53.00 | 300,368 | -0.05(-0.09%) |
Sep 15, 2020 | 52.99 | 53.12 | 52.99 | 53.05 | 116,263 | +0.05(+0.09%) |
Sep 14, 2020 | 53.01 | 53.16 | 53.00 | 53.00 | 262,086 | +0.14(+0.26%) |
Sep 11, 2020 | 52.84 | 52.91 | 52.73 | 52.86 | 100,894 | +0.19(+0.36%) |
Sep 10, 2020 | 52.84 | 53.06 | 52.67 | 52.67 | 842,842 | +0.01(+0.02%) |
Sep 09, 2020 | 52.83 | 52.87 | 52.65 | 52.66 | 2,357,225 | -0.12(-0.23%) |
Sep 08, 2020 | 52.85 | 52.95 | 52.78 | 52.78 | 107,740 | -0.18(-0.34%) |
Sep 04, 2020 | 52.85 | 53.02 | 52.75 | 52.96 | 183,900 | -0.13(-0.24%) |
Sep 03, 2020 | 53.16 | 53.17 | 53.00 | 53.09 | 161,005 | -0.06(-0.11%) |
Sep 02, 2020 | 53.02 | 53.18 | 52.99 | 53.15 | 445,147 | -0.03(-0.06%) |
Sep 01, 2020 | 53.36 | 53.38 | 53.14 | 53.18 | 134,381 | +0.07(+0.13%) |
Aug 31, 2020 | 53.12 | 53.22 | 53.04 | 53.11 | 157,349 | -0.05(-0.09%) |
Aug 28, 2020 | 53.09 | 53.19 | 53.01 | 53.16 | 76,273 | +0.45(+0.85%) |
Aug 27, 2020 | 53.25 | 53.28 | 52.58 | 52.71 | 200,422 | -0.18(-0.34%) |
Aug 26, 2020 | 52.92 | 52.96 | 52.78 | 52.89 | 70,770 | +0.06(+0.11%) |
Aug 25, 2020 | 52.87 | 52.97 | 52.70 | 52.83 | 239,833 | -0.17(-0.32%) |
Aug 24, 2020 | 53.34 | 53.34 | 52.96 | 53.00 | 129,395 | -0.05(-0.09%) |
Aug 21, 2020 | 53.05 | 53.14 | 52.90 | 53.05 | 104,512 | -0.23(-0.43%) |
Aug 20, 2020 | 53.06 | 53.30 | 53.06 | 53.28 | 53,754 | +0.16(+0.30%) |
Aug 19, 2020 | 53.43 | 53.62 | 53.12 | 53.12 | 140,128 | -0.30(-0.56%) |
Aug 18, 2020 | 53.50 | 53.61 | 53.39 | 53.42 | 284,983 | +0.21(+0.39%) |
Aug 17, 2020 | 52.98 | 53.30 | 52.98 | 53.21 | 372,805 | +0.35(+0.66%) |
Aug 14, 2020 | 52.84 | 52.93 | 52.66 | 52.86 | 127,022 | +0.14(+0.26%) |
Aug 13, 2020 | 52.85 | 52.95 | 52.65 | 52.72 | 131,455 | -0.09(-0.17%) |
Aug 12, 2020 | 52.88 | 52.88 | 52.76 | 52.81 | 91,825 | +0.00(+0.00%) |
Aug 11, 2020 | 52.98 | 53.03 | 52.79 | 52.81 | 121,232 | -0.23(-0.43%) |
Aug 10, 2020 | 53.09 | 53.24 | 53.04 | 53.04 | 92,259 | -0.05(-0.09%) |
Aug 07, 2020 | 53.15 | 53.24 | 53.00 | 53.09 | 148,326 | -0.37(-0.69%) |
Aug 06, 2020 | 53.44 | 53.59 | 53.39 | 53.46 | 108,487 | +0.05(+0.09%) |
Aug 05, 2020 | 53.36 | 53.63 | 53.30 | 53.41 | 1,200,129 | +0.17(+0.32%) |
Aug 04, 2020 | 53.00 | 53.31 | 53.00 | 53.24 | 120,135 | +0.27(+0.51%) |
Aug 03, 2020 | 52.89 | 53.22 | 52.64 | 52.97 | 229,109 | -0.09(-0.17%) |
Jul 31, 2020 | 53.32 | 53.35 | 52.96 | 53.06 | 119,987 | -0.34(-0.63%) |
Jul 30, 2020 | 53.25 | 53.45 | 53.17 | 53.40 | 107,891 | +0.32(+0.60%) |
Jul 29, 2020 | 52.99 | 53.23 | 52.98 | 53.08 | 113,444 | +0.19(+0.36%) |
Jul 28, 2020 | 52.92 | 52.98 | 52.85 | 52.89 | 93,853 | +0.00(+0.00%) |
Jul 27, 2020 | 52.76 | 52.99 | 52.76 | 52.89 | 66,999 | +0.48(+0.91%) |
Jul 24, 2020 | 52.29 | 52.47 | 52.25 | 52.41 | 138,076 | +0.15(+0.29%) |
Jul 23, 2020 | 52.14 | 52.43 | 52.14 | 52.26 | 145,279 | +0.06(+0.11%) |
Jul 22, 2020 | 52.17 | 52.33 | 52.15 | 52.20 | 102,964 | +0.18(+0.34%) |
Jul 21, 2020 | 51.72 | 52.14 | 51.72 | 52.02 | 160,976 | +0.40(+0.77%) |
Jul 20, 2020 | 51.68 | 51.72 | 51.47 | 51.63 | 126,619 | -0.02(-0.04%) |
Jul 17, 2020 | 51.32 | 51.70 | 51.32 | 51.65 | 1,230,830 | +0.31(+0.60%) |
Jul 16, 2020 | 51.47 | 51.61 | 51.32 | 51.34 | 84,496 | -0.09(-0.17%) |
Jul 15, 2020 | 51.53 | 51.64 | 51.40 | 51.43 | 101,018 | +0.09(+0.17%) |
Jul 14, 2020 | 51.26 | 51.48 | 51.23 | 51.34 | 110,044 | +0.25(+0.49%) |
Jul 13, 2020 | 51.66 | 51.66 | 51.09 | 51.09 | 709,649 | -0.12(-0.23%) |
Jul 10, 2020 | 51.32 | 51.39 | 51.20 | 51.21 | 153,351 | +0.07(+0.14%) |
Jul 09, 2020 | 51.34 | 51.38 | 51.14 | 51.14 | 112,402 | -0.12(-0.23%) |
Jul 08, 2020 | 51.18 | 51.37 | 51.09 | 51.26 | 130,444 | +0.26(+0.51%) |
Jul 07, 2020 | 50.96 | 51.09 | 50.93 | 51.00 | 126,457 | +0.00(+0.00%) |
Jul 06, 2020 | 50.95 | 51.12 | 50.94 | 51.00 | 130,913 | +0.26(+0.51%) |
Jul 02, 2020 | 50.84 | 50.84 | 50.70 | 50.74 | 165,611 | +0.11(+0.22%) |
Jul 01, 2020 | 50.68 | 50.80 | 50.56 | 50.63 | 98,721 | -0.02(-0.04%) |
Jun 30, 2020 | 50.79 | 50.89 | 50.65 | 50.65 | 157,422 | -0.14(-0.27%) |
Jun 29, 2020 | 50.81 | 50.93 | 50.65 | 50.79 | 134,140 | +0.01(+0.02%) |
Jun 26, 2020 | 50.85 | 50.89 | 50.67 | 50.78 | 109,436 | -0.05(-0.10%) |
Jun 25, 2020 | 50.84 | 50.93 | 50.70 | 50.83 | 125,748 | +0.06(+0.12%) |
Jun 24, 2020 | 50.86 | 50.95 | 50.68 | 50.77 | 131,830 | -0.18(-0.35%) |
Jun 23, 2020 | 51.14 | 51.14 | 50.92 | 50.95 | 146,652 | +0.09(+0.18%) |
Jun 22, 2020 | 50.77 | 50.96 | 50.49 | 50.86 | 121,452 | +0.36(+0.71%) |
Jun 19, 2020 | 50.73 | 50.73 | 50.44 | 50.50 | 227,916 | -0.04(-0.08%) |
Jun 18, 2020 | 50.68 | 50.70 | 50.49 | 50.54 | 111,945 | -0.09(-0.18%) |
Jun 17, 2020 | 50.66 | 50.70 | 50.48 | 50.63 | 68,531 | -0.02(-0.04%) |
Jun 16, 2020 | 51.04 | 51.04 | 50.53 | 50.65 | 1,628,602 | -0.26(-0.51%) |
Jun 15, 2020 | 50.73 | 51.02 | 50.65 | 50.91 | 231,477 | +0.19(+0.37%) |
Jun 12, 2020 | 50.90 | 50.96 | 50.55 | 50.72 | 160,385 | -0.14(-0.27%) |
Jun 11, 2020 | 51.02 | 51.19 | 50.82 | 50.86 | 138,291 | -0.20(-0.39%) |
Jun 10, 2020 | 50.89 | 51.15 | 50.77 | 51.06 | 131,253 | +0.30(+0.59%) |
Jun 09, 2020 | 50.60 | 50.82 | 50.60 | 50.76 | 142,613 | +0.17(+0.33%) |
Jun 08, 2020 | 50.43 | 50.60 | 50.37 | 50.59 | 154,601 | +0.29(+0.57%) |
Jun 05, 2020 | 50.36 | 50.39 | 50.14 | 50.30 | 100,693 | -0.17(-0.34%) |
Jun 04, 2020 | 50.33 | 50.51 | 50.13 | 50.47 | 66,617 | +0.20(+0.40%) |
Jun 03, 2020 | 50.16 | 50.31 | 50.10 | 50.27 | 73,145 | +0.09(+0.18%) |
Jun 02, 2020 | 50.24 | 50.30 | 50.13 | 50.18 | 166,936 | +0.10(+0.20%) |
Jun 01, 2020 | 49.99 | 50.21 | 49.98 | 50.08 | 160,398 | +0.06(+0.12%) |
May 29, 2020 | 50.15 | 50.25 | 49.88 | 50.02 | 98,984 | +0.16(+0.32%) |
May 28, 2020 | 49.81 | 49.99 | 49.79 | 49.86 | 141,613 | +0.21(+0.42%) |
May 27, 2020 | 49.61 | 49.71 | 49.56 | 49.66 | 71,109 | +0.06(+0.12%) |
May 26, 2020 | 49.61 | 49.69 | 49.38 | 49.60 | 84,026 | +0.16(+0.32%) |
May 22, 2020 | 49.42 | 49.47 | 49.35 | 49.44 | 96,070 | -0.23(-0.46%) |
May 21, 2020 | 49.66 | 49.72 | 49.47 | 49.67 | 103,359 | +0.01(+0.02%) |
May 20, 2020 | 49.63 | 49.90 | 49.50 | 49.66 | 140,649 | +0.25(+0.50%) |
May 19, 2020 | 49.36 | 49.51 | 49.27 | 49.41 | 110,647 | +0.09(+0.18%) |
May 18, 2020 | 49.20 | 49.40 | 48.96 | 49.32 | 214,073 | +0.11(+0.22%) |
May 15, 2020 | 49.05 | 49.21 | 49.03 | 49.21 | 299,869 | +0.09(+0.18%) |
May 14, 2020 | 49.05 | 49.12 | 48.93 | 49.12 | 126,838 | -0.09(-0.18%) |
May 13, 2020 | 49.32 | 49.32 | 49.09 | 49.21 | 179,267 | +0.07(+0.14%) |
May 12, 2020 | 49.04 | 49.24 | 48.98 | 49.14 | 2,816,753 | +0.21(+0.43%) |
May 11, 2020 | 49.02 | 49.02 | 48.25 | 48.93 | 110,409 | -0.30(-0.61%) |
May 08, 2020 | 49.09 | 49.40 | 48.98 | 49.23 | 171,741 | +0.06(+0.12%) |
May 07, 2020 | 48.96 | 49.19 | 48.74 | 49.17 | 123,239 | +0.10(+0.20%) |
May 06, 2020 | 48.93 | 49.09 | 48.89 | 49.07 | 134,443 | -0.17(-0.34%) |
May 05, 2020 | 49.40 | 49.40 | 48.88 | 49.24 | 195,408 | -0.28(-0.56%) |
May 04, 2020 | 49.53 | 49.53 | 49.30 | 49.52 | 288,206 | -0.13(-0.26%) |
May 01, 2020 | 49.86 | 49.86 | 49.59 | 49.65 | 181,891 | +0.09(+0.18%) |
Apr 30, 2020 | 49.26 | 49.78 | 49.26 | 49.56 | 139,662 | +0.29(+0.59%) |
Apr 29, 2020 | 49.32 | 49.47 | 49.13 | 49.27 | 102,095 | +0.15(+0.30%) |
Apr 28, 2020 | 49.23 | 49.32 | 49.03 | 49.12 | 75,763 | +0.13(+0.26%) |
Apr 27, 2020 | 48.85 | 49.04 | 48.82 | 48.99 | 98,309 | +0.13(+0.26%) |
Apr 24, 2020 | 48.70 | 48.90 | 48.59 | 48.86 | 120,892 | +0.21(+0.43%) |
Apr 23, 2020 | 48.59 | 48.74 | 48.44 | 48.65 | 139,162 | +0.22(+0.45%) |
Apr 22, 2020 | 48.65 | 48.65 | 48.33 | 48.43 | 108,660 | -0.22(-0.45%) |
Apr 21, 2020 | 48.75 | 48.75 | 48.47 | 48.65 | 154,073 | -0.08(-0.16%) |
Apr 20, 2020 | 48.66 | 48.81 | 48.59 | 48.73 | 129,028 | -0.15(-0.31%) |
Apr 17, 2020 | 49.00 | 49.04 | 48.74 | 48.88 | 191,337 | +0.09(+0.18%) |
Apr 16, 2020 | 48.97 | 48.97 | 48.61 | 48.79 | 143,201 | -0.28(-0.57%) |
Apr 15, 2020 | 49.02 | 49.15 | 48.48 | 49.07 | 374,631 | -0.14(-0.28%) |
Apr 14, 2020 | 48.72 | 49.21 | 48.72 | 49.21 | 230,822 | +0.26(+0.53%) |
Apr 13, 2020 | 48.69 | 48.98 | 48.24 | 48.95 | 284,626 | +0.01(+0.02%) |
Apr 09, 2020 | 48.66 | 49.00 | 48.46 | 48.94 | 206,310 | +0.50(+1.03%) |
Apr 08, 2020 | 48.78 | 48.78 | 48.29 | 48.44 | 203,762 | -0.14(-0.29%) |
Apr 07, 2020 | 48.41 | 48.65 | 48.36 | 48.58 | 183,668 | +0.19(+0.39%) |
Apr 06, 2020 | 48.37 | 48.44 | 46.07 | 48.39 | 197,697 | -0.16(-0.33%) |
Apr 03, 2020 | 48.43 | 48.55 | 48.29 | 48.55 | 182,795 | -0.16(-0.33%) |
Apr 02, 2020 | 48.73 | 48.84 | 48.51 | 48.71 | 182,221 | -0.25(-0.51%) |
Apr 01, 2020 | 48.48 | 49.06 | 48.48 | 48.96 | 1,609,454 | -0.11(-0.22%) |
Mar 31, 2020 | 48.87 | 49.25 | 48.48 | 49.07 | 309,472 | -0.31(-0.62%) |
Mar 30, 2020 | 49.61 | 49.61 | 49.07 | 49.38 | 350,874 | -0.31(-0.62%) |
Mar 27, 2020 | 48.95 | 49.76 | 48.92 | 49.69 | 339,362 | +0.58(+1.18%) |
Mar 26, 2020 | 48.37 | 49.21 | 48.07 | 49.11 | 504,522 | +1.12(+2.34%) |
Mar 25, 2020 | 47.66 | 48.16 | 47.48 | 47.98 | 468,166 | +0.33(+0.69%) |
Mar 24, 2020 | 47.49 | 47.96 | 46.79 | 47.66 | 579,000 | +0.11(+0.23%) |
Mar 23, 2020 | 47.51 | 48.24 | 46.84 | 47.55 | 437,124 | +0.07(+0.15%) |
Mar 20, 2020 | 47.42 | 47.97 | 47.07 | 47.48 | 462,465 | +0.51(+1.08%) |
Mar 19, 2020 | 47.22 | 47.54 | 45.00 | 46.97 | 386,258 | -0.57(-1.19%) |
Mar 18, 2020 | 47.49 | 47.86 | 46.69 | 47.54 | 508,791 | -1.10(-2.27%) |
Mar 17, 2020 | 48.80 | 48.95 | 48.11 | 48.64 | 213,133 | -0.91(-1.83%) |
Mar 16, 2020 | 49.24 | 49.73 | 49.21 | 49.55 | 322,176 | -0.19(-0.38%) |
Mar 13, 2020 | 49.48 | 50.15 | 48.92 | 49.74 | 305,999 | -0.87(-1.71%) |
Mar 12, 2020 | 51.26 | 52.04 | 50.34 | 50.60 | 374,886 | -1.14(-2.21%) |
Mar 11, 2020 | 52.02 | 52.22 | 51.46 | 51.75 | 712,817 | +0.13(+0.25%) |
Mar 10, 2020 | 52.83 | 52.83 | 51.61 | 51.62 | 256,030 | -1.21(-2.30%) |
Mar 09, 2020 | 53.14 | 53.72 | 52.37 | 52.83 | 298,069 | +0.83(+1.59%) |
Mar 06, 2020 | 52.15 | 52.24 | 51.95 | 52.00 | 149,331 | +0.52(+1.01%) |
Mar 05, 2020 | 51.28 | 51.53 | 51.21 | 51.49 | 135,051 | +0.45(+0.88%) |
Mar 04, 2020 | 51.07 | 51.12 | 50.99 | 51.04 | 112,653 | -0.11(-0.21%) |
Mar 03, 2020 | 50.77 | 51.25 | 50.71 | 51.15 | 262,868 | +0.40(+0.78%) |
Mar 02, 2020 | 50.96 | 50.99 | 50.69 | 50.75 | 459,549 | +0.33(+0.65%) |
Feb 28, 2020 | 50.24 | 50.55 | 50.08 | 50.42 | 1,554,315 | +0.38(+0.76%) |
Feb 27, 2020 | 49.92 | 50.12 | 49.87 | 50.04 | 259,870 | +0.34(+0.68%) |
Feb 26, 2020 | 49.59 | 49.77 | 49.56 | 49.71 | 111,493 | -0.06(-0.12%) |
Feb 25, 2020 | 49.63 | 49.86 | 49.61 | 49.77 | 994,153 | +0.15(+0.30%) |
Feb 24, 2020 | 49.48 | 49.72 | 49.44 | 49.62 | 351,099 | +0.16(+0.32%) |
Feb 21, 2020 | 49.26 | 49.51 | 49.23 | 49.46 | 66,927 | +0.19(+0.38%) |
Feb 20, 2020 | 49.21 | 49.27 | 49.14 | 49.27 | 76,223 | -0.07(-0.14%) |
Feb 19, 2020 | 49.24 | 49.34 | 49.16 | 49.34 | 122,703 | -0.05(-0.10%) |
Feb 18, 2020 | 49.36 | 49.46 | 49.32 | 49.39 | 79,416 | -0.06(-0.12%) |
Feb 14, 2020 | 49.50 | 49.52 | 49.41 | 49.45 | 67,731 | +0.01(+0.02%) |
Feb 13, 2020 | 49.41 | 49.50 | 49.40 | 49.44 | 80,573 | -0.01(-0.02%) |
Feb 12, 2020 | 49.58 | 49.58 | 49.39 | 49.45 | 73,174 | -0.20(-0.40%) |
Feb 11, 2020 | 49.61 | 49.65 | 49.57 | 49.65 | 69,825 | +0.08(+0.16%) |
Feb 10, 2020 | 49.57 | 49.72 | 49.56 | 49.57 | 82,116 | -0.04(-0.08%) |
Feb 07, 2020 | 49.56 | 49.70 | 49.55 | 49.61 | 124,510 | -0.01(-0.02%) |
Feb 06, 2020 | 49.59 | 49.64 | 49.54 | 49.62 | 81,187 | -0.02(-0.04%) |
Feb 05, 2020 | 49.77 | 49.77 | 49.64 | 49.64 | 98,721 | -0.30(-0.60%) |
Feb 04, 2020 | 49.99 | 50.07 | 49.87 | 49.93 | 1,847,071 | -0.22(-0.44%) |
Feb 03, 2020 | 50.17 | 50.26 | 50.09 | 50.15 | 239,704 | -0.26(-0.51%) |
Jan 31, 2020 | 50.23 | 50.41 | 50.21 | 50.41 | 81,398 | +0.27(+0.54%) |
Jan 30, 2020 | 50.05 | 50.19 | 49.98 | 50.14 | 84,906 | +0.13(+0.26%) |
Jan 29, 2020 | 49.93 | 50.06 | 49.92 | 50.01 | 251,527 | +0.08(+0.16%) |
Jan 28, 2020 | 49.97 | 49.97 | 49.83 | 49.93 | 45,465 | -0.10(-0.20%) |
Jan 27, 2020 | 49.98 | 50.05 | 49.95 | 50.03 | 95,774 | +0.23(+0.46%) |
Jan 24, 2020 | 49.81 | 49.86 | 49.78 | 49.80 | 125,313 | -0.04(-0.08%) |
Jan 23, 2020 | 49.82 | 49.90 | 49.80 | 49.84 | 83,407 | +0.12(+0.24%) |
Jan 22, 2020 | 49.72 | 49.75 | 49.65 | 49.73 | 59,359 | +0.05(+0.10%) |
Jan 21, 2020 | 49.70 | 49.72 | 49.66 | 49.68 | 112,123 | +0.13(+0.26%) |
Jan 17, 2020 | 49.60 | 49.62 | 49.51 | 49.55 | 107,627 | -0.13(-0.26%) |
Jan 16, 2020 | 49.79 | 49.79 | 49.64 | 49.68 | 48,959 | -0.08(-0.16%) |
Jan 15, 2020 | 49.84 | 49.84 | 49.72 | 49.76 | 209,274 | +0.16(+0.32%) |
Jan 14, 2020 | 49.59 | 49.64 | 49.56 | 49.60 | 44,239 | +0.02(+0.04%) |
Jan 13, 2020 | 49.61 | 49.63 | 49.52 | 49.58 | 137,394 | -0.20(-0.40%) |
Jan 10, 2020 | 49.66 | 49.79 | 49.66 | 49.77 | 1,515,223 | +0.16(+0.32%) |
Jan 09, 2020 | 49.59 | 49.62 | 49.51 | 49.62 | 65,967 | -0.06(-0.12%) |
Jan 08, 2020 | 49.86 | 49.87 | 49.67 | 49.68 | 78,537 | -0.31(-0.62%) |
Jan 07, 2020 | 50.06 | 50.14 | 49.91 | 49.98 | 136,834 | -0.22(-0.44%) |
Jan 06, 2020 | 50.27 | 50.36 | 50.17 | 50.20 | 3,922,056 | +0.11(+0.22%) |
Jan 03, 2020 | 50.05 | 50.19 | 50.01 | 50.09 | 179,780 | +0.21(+0.42%) |
Jan 02, 2020 | 49.89 | 49.98 | 49.77 | 49.88 | 303,713 | -0.04(-0.08%) |
Dec 31, 2019 | 50.05 | 50.15 | 49.91 | 49.92 | 103,708 | +0.05(+0.10%) |
Dec 30, 2019 | 49.87 | 49.94 | 49.79 | 49.87 | 78,553 | -0.02(-0.04%) |
Dec 27, 2019 | 49.81 | 49.95 | 49.75 | 49.89 | 98,382 | +0.24(+0.48%) |
Dec 26, 2019 | 49.63 | 49.74 | 49.57 | 49.66 | 477,077 | +0.10(+0.20%) |
Dec 24, 2019 | 49.51 | 49.61 | 49.47 | 49.56 | 44,920 | +0.04(+0.08%) |
Dec 23, 2019 | 49.56 | 49.61 | 49.48 | 49.52 | 83,291 | -0.01(-0.02%) |
Dec 20, 2019 | 49.52 | 49.56 | 49.47 | 49.53 | 70,244 | -0.08(-0.16%) |
Dec 19, 2019 | 49.63 | 49.69 | 49.48 | 49.61 | 73,468 | -0.02(-0.04%) |
Dec 18, 2019 | 49.78 | 49.78 | 49.60 | 49.62 | 403,565 | -0.24(-0.48%) |
Dec 17, 2019 | 49.88 | 49.95 | 49.72 | 49.86 | 108,875 | -0.04(-0.08%) |
Dec 16, 2019 | 49.89 | 49.99 | 49.86 | 49.90 | 130,188 | +0.04(+0.08%) |
Dec 13, 2019 | 49.89 | 49.89 | 49.69 | 49.86 | 58,428 | +0.15(+0.30%) |
Dec 12, 2019 | 49.93 | 49.93 | 49.56 | 49.71 | 89,017 | -0.20(-0.40%) |
Dec 11, 2019 | 49.67 | 49.91 | 49.64 | 49.91 | 80,275 | +0.25(+0.50%) |
Dec 10, 2019 | 49.65 | 49.72 | 49.62 | 49.66 | 58,681 | +0.04(+0.08%) |
Dec 09, 2019 | 49.62 | 49.69 | 49.56 | 49.62 | 35,979 | +0.10(+0.20%) |
Dec 06, 2019 | 49.53 | 49.57 | 49.45 | 49.52 | 41,101 | -0.12(-0.24%) |
Dec 05, 2019 | 49.63 | 49.67 | 49.57 | 49.64 | 72,061 | -0.06(-0.12%) |
Dec 04, 2019 | 49.79 | 49.89 | 49.65 | 49.70 | 187,878 | -0.04(-0.08%) |
Dec 03, 2019 | 49.67 | 49.81 | 49.60 | 49.74 | 173,003 | +0.22(+0.44%) |
Dec 02, 2019 | 49.38 | 49.54 | 49.32 | 49.52 | 177,507 | -0.07(-0.14%) |
Nov 29, 2019 | 49.48 | 49.59 | 49.45 | 49.59 | 49,865 | +0.07(+0.14%) |
Nov 27, 2019 | 49.60 | 49.63 | 49.51 | 49.52 | 41,403 | -0.08(-0.16%) |
Nov 26, 2019 | 49.63 | 49.66 | 49.53 | 49.60 | 116,642 | +0.08(+0.16%) |
Nov 25, 2019 | 49.54 | 49.61 | 49.47 | 49.52 | 90,966 | -0.04(-0.08%) |
Nov 22, 2019 | 49.73 | 49.73 | 49.56 | 49.56 | 1,801,397 | -0.13(-0.26%) |
Nov 21, 2019 | 49.79 | 49.79 | 49.69 | 49.69 | 45,020 | -0.09(-0.18%) |
Nov 20, 2019 | 49.84 | 49.86 | 49.71 | 49.78 | 173,500 | +0.04(+0.08%) |
Nov 19, 2019 | 49.78 | 49.82 | 49.73 | 49.74 | 32,492 | +0.01(+0.02%) |
Nov 18, 2019 | 49.78 | 49.86 | 49.73 | 49.73 | 102,356 | +0.07(+0.14%) |
Nov 15, 2019 | 49.57 | 49.69 | 49.54 | 49.66 | 50,872 | +0.14(+0.28%) |
Nov 14, 2019 | 49.52 | 49.63 | 49.46 | 49.52 | 42,675 | +0.15(+0.30%) |
Nov 13, 2019 | 49.39 | 49.59 | 49.38 | 49.38 | 47,140 | +0.07(+0.14%) |
Nov 12, 2019 | 49.35 | 49.46 | 49.20 | 49.31 | 64,728 | -0.06(-0.12%) |
Nov 11, 2019 | 49.44 | 49.45 | 49.30 | 49.37 | 33,587 | +0.01(+0.02%) |
Nov 08, 2019 | 49.55 | 49.55 | 49.35 | 49.36 | 160,878 | -0.24(-0.48%) |
Nov 07, 2019 | 49.64 | 49.75 | 49.39 | 49.59 | 45,749 | -0.30(-0.60%) |
Nov 06, 2019 | 49.88 | 49.95 | 49.81 | 49.89 | 31,585 | +0.00(+0.00%) |
Nov 05, 2019 | 49.92 | 49.99 | 49.75 | 49.89 | 122,625 | -0.29(-0.57%) |
Nov 04, 2019 | 50.29 | 50.34 | 50.14 | 50.18 | 116,222 | -0.41(-0.80%) |