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 | -0.53(-1.04%) |
Dec 27, 2019 | 51.26 | 51.26 | 51.00 | 51.01 | 9,600 | -0.09(-0.18%) |
Dec 26, 2019 | 50.91 | 51.10 | 50.91 | 51.10 | 21,005 | +0.18(+0.36%) |
Dec 24, 2019 | 50.99 | 50.99 | 50.89 | 50.92 | 3,600 | +0.02(+0.03%) |
Dec 23, 2019 | 51.11 | 51.11 | 50.80 | 50.90 | 19,933 | -0.10(-0.20%) |
Dec 20, 2019 | 51.27 | 51.27 | 50.96 | 51.00 | 82,200 | -0.01(-0.02%) |
Dec 19, 2019 | 50.95 | 51.05 | 50.95 | 51.01 | 30,602 | +0.03(+0.06%) |
Dec 18, 2019 | 51.10 | 51.10 | 50.98 | 50.98 | 34,741 | +0.01(+0.02%) |
Dec 17, 2019 | 50.97 | 50.98 | 50.94 | 50.97 | 24,588 | +0.03(+0.06%) |
Dec 16, 2019 | 51.00 | 51.22 | 50.90 | 50.94 | 209,634 | +0.23(+0.46%) |
Dec 13, 2019 | 50.53 | 50.78 | 50.53 | 50.71 | 18,600 | +0.09(+0.18%) |
Dec 12, 2019 | 50.31 | 51.00 | 50.31 | 50.62 | 18,500 | +0.24(+0.47%) |
Dec 11, 2019 | 50.37 | 50.43 | 50.26 | 50.38 | 16,365 | +0.19(+0.39%) |
Dec 10, 2019 | 50.19 | 50.33 | 50.18 | 50.19 | 16,326 | -0.07(-0.14%) |
Dec 09, 2019 | 50.47 | 50.47 | 50.26 | 50.26 | 45,072 | -0.13(-0.26%) |
Dec 06, 2019 | 50.34 | 50.48 | 50.27 | 50.39 | 11,200 | +0.45(+0.90%) |
Dec 05, 2019 | 50.09 | 50.09 | 49.86 | 49.94 | 14,892 | +0.05(+0.10%) |
Dec 04, 2019 | 49.72 | 50.04 | 49.72 | 49.89 | 19,489 | +0.27(+0.54%) |
Dec 03, 2019 | 49.65 | 49.65 | 49.20 | 49.62 | 26,231 | -0.33(-0.66%) |
Dec 02, 2019 | 50.19 | 50.19 | 49.84 | 49.95 | 12,462 | -0.24(-0.48%) |
Nov 29, 2019 | 50.26 | 50.35 | 50.13 | 50.19 | 7,400 | -0.16(-0.32%) |
Nov 27, 2019 | 50.47 | 50.47 | 50.23 | 50.35 | 12,600 | +0.12(+0.24%) |
Nov 26, 2019 | 50.13 | 50.26 | 50.12 | 50.23 | 12,433 | +0.05(+0.11%) |
Nov 25, 2019 | 49.88 | 50.18 | 49.88 | 50.18 | 9,600 | +0.39(+0.79%) |
Nov 22, 2019 | 49.73 | 49.97 | 49.65 | 49.78 | 18,600 | +0.09(+0.18%) |
Nov 21, 2019 | 49.65 | 49.77 | 49.60 | 49.69 | 10,249 | +0.01(+0.02%) |
Nov 20, 2019 | 49.85 | 49.85 | 49.34 | 49.69 | 14,994 | -0.46(-0.91%) |
Nov 19, 2019 | 50.79 | 50.79 | 50.07 | 50.14 | 11,215 | +0.01(+0.03%) |
Nov 18, 2019 | 50.30 | 50.30 | 49.93 | 50.13 | 11,378 | -0.05(-0.10%) |
Nov 15, 2019 | 50.16 | 50.19 | 49.96 | 50.18 | 63,500 | +0.14(+0.28%) |
Nov 14, 2019 | 49.96 | 50.11 | 49.92 | 50.04 | 13,364 | +0.04(+0.08%) |
Nov 13, 2019 | 49.97 | 50.05 | 49.92 | 50.00 | 9,191 | -0.02(-0.04%) |
Nov 12, 2019 | 49.99 | 50.10 | 49.95 | 50.02 | 19,910 | +0.04(+0.08%) |
Nov 11, 2019 | 49.95 | 50.00 | 49.83 | 49.98 | 15,103 | +0.01(+0.02%) |
Nov 08, 2019 | 49.94 | 50.00 | 49.72 | 49.97 | 13,000 | +0.09(+0.18%) |
Nov 07, 2019 | 50.09 | 50.09 | 49.85 | 49.88 | 67,835 | +0.06(+0.12%) |
Nov 06, 2019 | 49.81 | 49.85 | 49.74 | 49.82 | 29,658 | +0.04(+0.07%) |
Nov 05, 2019 | 49.83 | 49.96 | 49.75 | 49.78 | 16,672 | +0.00(+0.00%) |
Nov 04, 2019 | 50.03 | 50.03 | 49.71 | 49.78 | 9,877 | +0.14(+0.28%) |
Nov 01, 2019 | 49.81 | 50.09 | 49.39 | 49.64 | 45,900 | +0.23(+0.46%) |
Oct 31, 2019 | 49.53 | 49.53 | 49.31 | 49.41 | 5,878 | -0.12(-0.25%) |
Oct 30, 2019 | 49.35 | 49.57 | 49.35 | 49.54 | 14,747 | +0.14(+0.28%) |
Oct 29, 2019 | 49.29 | 49.52 | 49.21 | 49.40 | 15,024 | +0.01(+0.02%) |
Oct 28, 2019 | 49.44 | 49.47 | 49.39 | 49.39 | 7,014 | +0.24(+0.48%) |
Oct 25, 2019 | 49.01 | 49.22 | 48.89 | 49.15 | 7,200 | +0.10(+0.21%) |
Oct 24, 2019 | 49.09 | 49.09 | 48.88 | 49.05 | 8,194 | +0.14(+0.29%) |
Oct 23, 2019 | 48.91 | 48.96 | 48.73 | 48.91 | 21,487 | -0.17(-0.34%) |
Oct 22, 2019 | 49.28 | 49.37 | 49.08 | 49.08 | 7,646 | -0.08(-0.17%) |
Oct 21, 2019 | 49.33 | 49.33 | 48.99 | 49.16 | 10,542 | +0.19(+0.39%) |
Oct 18, 2019 | 49.15 | 49.15 | 48.77 | 48.97 | 12,300 | -0.11(-0.22%) |
Oct 17, 2019 | 49.20 | 49.22 | 49.03 | 49.08 | 22,567 | +0.11(+0.23%) |
Oct 16, 2019 | 49.11 | 49.11 | 48.91 | 48.96 | 15,322 | -0.07(-0.13%) |
Oct 15, 2019 | 48.60 | 49.15 | 48.60 | 49.03 | 24,094 | +0.55(+1.13%) |
Oct 14, 2019 | 48.54 | 48.58 | 48.47 | 48.48 | 4,818 | -0.16(-0.32%) |
Oct 11, 2019 | 48.79 | 48.90 | 48.64 | 48.64 | 10,600 | +0.57(+1.18%) |
Oct 10, 2019 | 47.67 | 48.36 | 47.67 | 48.07 | 11,770 | +0.27(+0.58%) |
Oct 09, 2019 | 47.54 | 47.91 | 47.54 | 47.80 | 6,737 | +0.46(+0.97%) |
Oct 08, 2019 | 47.75 | 47.88 | 47.34 | 47.34 | 10,428 | -0.74(-1.54%) |
Oct 07, 2019 | 48.16 | 48.55 | 48.08 | 48.08 | 5,052 | -0.23(-0.48%) |
Oct 04, 2019 | 47.77 | 48.33 | 47.77 | 48.31 | 24,000 | +0.75(+1.58%) |
Oct 03, 2019 | 47.39 | 47.58 | 46.73 | 47.56 | 45,873 | +0.30(+0.64%) |
Oct 02, 2019 | 47.95 | 47.95 | 47.07 | 47.26 | 50,869 | -0.87(-1.81%) |
Oct 01, 2019 | 48.80 | 48.98 | 48.05 | 48.13 | 81,354 | -0.56(-1.15%) |
Sep 30, 2019 | 48.79 | 48.79 | 48.62 | 48.69 | 12,591 | +0.27(+0.56%) |
Sep 27, 2019 | 49.04 | 49.04 | 48.26 | 48.42 | 43,400 | -0.35(-0.72%) |
Sep 26, 2019 | 48.70 | 48.87 | 48.46 | 48.77 | 10,839 | -0.11(-0.23%) |
Sep 25, 2019 | 48.85 | 49.02 | 48.44 | 48.88 | 15,337 | +0.10(+0.20%) |
Sep 24, 2019 | 49.30 | 49.42 | 48.69 | 48.78 | 26,394 | -0.35(-0.71%) |
Sep 23, 2019 | 49.15 | 49.25 | 49.02 | 49.13 | 19,991 | -0.04(-0.08%) |
Sep 20, 2019 | 49.58 | 49.58 | 49.10 | 49.17 | 18,900 | -0.27(-0.55%) |
Sep 19, 2019 | 49.41 | 49.46 | 49.41 | 49.44 | 16,301 | +0.04(+0.09%) |
Sep 18, 2019 | 49.44 | 49.44 | 49.27 | 49.40 | 24,110 | +0.02(+0.05%) |
Sep 17, 2019 | 49.34 | 49.38 | 49.26 | 49.38 | 10,295 | +0.05(+0.10%) |
Sep 16, 2019 | 49.37 | 49.37 | 49.29 | 49.33 | 6,084 | +0.01(+0.02%) |
Sep 13, 2019 | 49.45 | 49.45 | 49.31 | 49.32 | 24,500 | +0.03(+0.06%) |
Sep 12, 2019 | 49.24 | 49.36 | 49.24 | 49.29 | 20,127 | +0.08(+0.17%) |
Sep 11, 2019 | 49.34 | 49.34 | 49.15 | 49.21 | 8,624 | +0.11(+0.23%) |
Sep 10, 2019 | 49.11 | 49.11 | 48.94 | 49.09 | 15,594 | -0.01(-0.02%) |
Sep 09, 2019 | 49.35 | 49.35 | 48.99 | 49.11 | 22,365 | -0.04(-0.09%) |
Sep 06, 2019 | 49.21 | 49.21 | 48.98 | 49.15 | 26,900 | +0.19(+0.39%) |
Sep 05, 2019 | 49.00 | 49.03 | 48.82 | 48.96 | 70,667 | +0.25(+0.52%) |
Sep 04, 2019 | 48.59 | 48.71 | 48.50 | 48.71 | 15,010 | +0.46(+0.95%) |
Sep 03, 2019 | 48.28 | 48.28 | 48.01 | 48.25 | 17,479 | -0.24(-0.48%) |
Aug 30, 2019 | 48.92 | 48.92 | 48.41 | 48.48 | 11,600 | -0.08(-0.16%) |
Aug 29, 2019 | 48.50 | 48.82 | 48.22 | 48.56 | 29,540 | +0.50(+1.03%) |
Aug 28, 2019 | 47.90 | 48.22 | 47.84 | 48.06 | 13,077 | +0.26(+0.55%) |
Aug 27, 2019 | 48.37 | 48.37 | 47.66 | 47.80 | 7,066 | -0.26(-0.54%) |
Aug 26, 2019 | 47.88 | 49.30 | 47.72 | 48.06 | 14,106 | +0.75(+1.59%) |
Aug 23, 2019 | 48.36 | 48.36 | 47.31 | 47.31 | 29,200 | -1.08(-2.24%) |
Aug 22, 2019 | 48.64 | 48.64 | 48.06 | 48.39 | 53,399 | -0.09(-0.19%) |
Aug 21, 2019 | 48.56 | 48.68 | 48.15 | 48.48 | 10,043 | +0.08(+0.16%) |
Aug 20, 2019 | 49.00 | 49.00 | 48.30 | 48.41 | 26,755 | -0.21(-0.42%) |
Aug 19, 2019 | 49.17 | 49.17 | 48.40 | 48.61 | 38,401 | +0.40(+0.84%) |
Aug 16, 2019 | 47.97 | 48.22 | 47.69 | 48.21 | 12,000 | +0.73(+1.54%) |
Aug 15, 2019 | 47.75 | 47.75 | 47.10 | 47.48 | 27,521 | +0.07(+0.15%) |
Aug 14, 2019 | 48.39 | 48.39 | 47.37 | 47.40 | 18,107 | -1.35(-2.77%) |
Aug 13, 2019 | 48.15 | 49.06 | 48.05 | 48.76 | 10,457 | +0.77(+1.60%) |
Aug 12, 2019 | 48.68 | 49.82 | 47.46 | 47.99 | 13,493 | -0.67(-1.38%) |
Aug 09, 2019 | 49.06 | 49.06 | 48.36 | 48.66 | 7,400 | -0.33(-0.67%) |
Aug 08, 2019 | 49.04 | 49.20 | 48.32 | 48.99 | 52,484 | +0.91(+1.90%) |
Aug 07, 2019 | 47.77 | 48.48 | 47.23 | 48.08 | 35,775 | +0.04(+0.08%) |
Aug 06, 2019 | 47.71 | 48.08 | 47.58 | 48.04 | 33,478 | +0.69(+1.46%) |
Aug 05, 2019 | 48.59 | 48.59 | 47.14 | 47.35 | 35,613 | -1.49(-3.05%) |
Aug 02, 2019 | 49.18 | 49.18 | 48.57 | 48.84 | 11,400 | -0.32(-0.66%) |
Aug 01, 2019 | 49.79 | 51.51 | 49.10 | 49.17 | 19,756 | -0.45(-0.91%) |
Jul 31, 2019 | 50.31 | 50.31 | 49.40 | 49.62 | 18,896 | -0.43(-0.86%) |
Jul 30, 2019 | 50.03 | 50.21 | 49.84 | 50.05 | 11,599 | -0.18(-0.36%) |
Jul 29, 2019 | 50.37 | 50.37 | 50.11 | 50.23 | 10,002 | -0.03(-0.06%) |
Jul 26, 2019 | 50.09 | 50.26 | 50.05 | 50.26 | 8,900 | +0.38(+0.77%) |
Jul 25, 2019 | 50.20 | 50.20 | 49.86 | 49.88 | 6,463 | -0.27(-0.53%) |
Jul 24, 2019 | 50.04 | 50.16 | 49.89 | 50.14 | 6,732 | -0.12(-0.23%) |
Jul 23, 2019 | 50.34 | 51.69 | 49.95 | 50.26 | 46,529 | +0.33(+0.66%) |
Jul 22, 2019 | 49.99 | 50.06 | 49.84 | 49.93 | 19,463 | +0.09(+0.18%) |
Jul 19, 2019 | 50.36 | 50.36 | 49.84 | 49.84 | 11,500 | -0.14(-0.28%) |
Jul 18, 2019 | 49.93 | 50.07 | 49.69 | 49.98 | 28,435 | +0.05(+0.10%) |
Jul 17, 2019 | 50.27 | 50.27 | 49.88 | 49.93 | 24,051 | -0.12(-0.24%) |
Jul 16, 2019 | 50.75 | 50.75 | 49.89 | 50.05 | 8,393 | -0.15(-0.30%) |
Jul 15, 2019 | 50.45 | 50.45 | 50.05 | 50.20 | 17,977 | +0.01(+0.02%) |
Jul 12, 2019 | 50.51 | 50.51 | 49.93 | 50.19 | 19,000 | +0.21(+0.43%) |
Jul 11, 2019 | 50.21 | 50.21 | 49.77 | 49.98 | 31,832 | +0.08(+0.15%) |
Jul 10, 2019 | 49.99 | 50.06 | 49.76 | 49.90 | 13,836 | +0.24(+0.48%) |
Jul 09, 2019 | 49.65 | 49.66 | 49.37 | 49.66 | 7,331 | +0.06(+0.12%) |
Jul 08, 2019 | 49.58 | 49.62 | 49.40 | 49.60 | 7,956 | -0.06(-0.12%) |
Jul 05, 2019 | 49.74 | 49.81 | 49.31 | 49.66 | 11,100 | -0.16(-0.31%) |
Jul 03, 2019 | 49.74 | 49.85 | 49.60 | 49.82 | 5,500 | +0.34(+0.70%) |
Jul 02, 2019 | 50.28 | 50.28 | 49.18 | 49.47 | 34,566 | +0.18(+0.37%) |
Jul 01, 2019 | 49.21 | 49.66 | 49.14 | 49.29 | 13,914 | +0.44(+0.90%) |
Jun 28, 2019 | 48.89 | 48.94 | 48.72 | 48.85 | 5,500 | +0.07(+0.14%) |
Jun 27, 2019 | 48.67 | 48.83 | 48.59 | 48.78 | 5,580 | +0.20(+0.41%) |
Jun 26, 2019 | 48.69 | 48.79 | 48.41 | 48.59 | 5,269 | -0.33(-0.67%) |
Jun 25, 2019 | 49.14 | 49.20 | 48.82 | 48.91 | 51,934 | -0.24(-0.49%) |
Jun 24, 2019 | 49.36 | 49.36 | 49.14 | 49.16 | 7,996 | -0.04(-0.09%) |
Jun 21, 2019 | 49.20 | 49.35 | 49.01 | 49.20 | 19,700 | -0.02(-0.04%) |
Jun 20, 2019 | 49.22 | 49.38 | 49.05 | 49.22 | 10,452 | +0.33(+0.67%) |
Jun 19, 2019 | 48.84 | 48.96 | 48.68 | 48.89 | 9,763 | +0.19(+0.40%) |
Jun 18, 2019 | 48.50 | 48.95 | 48.50 | 48.70 | 43,159 | +0.38(+0.78%) |
Jun 17, 2019 | 48.29 | 48.51 | 48.27 | 48.32 | 5,097 | +0.05(+0.11%) |
Jun 14, 2019 | 48.24 | 48.33 | 48.23 | 48.27 | 3,600 | +0.02(+0.04%) |
Jun 13, 2019 | 48.36 | 48.36 | 48.23 | 48.25 | 6,070 | +0.11(+0.24%) |
Jun 12, 2019 | 48.23 | 48.23 | 48.04 | 48.14 | 8,327 | -0.03(-0.06%) |
Jun 11, 2019 | 48.48 | 48.49 | 48.12 | 48.17 | 6,612 | -0.10(-0.21%) |
Jun 10, 2019 | 48.24 | 48.47 | 48.10 | 48.27 | 6,185 | +0.16(+0.34%) |
Jun 07, 2019 | 47.82 | 48.15 | 47.82 | 48.11 | 8,200 | +0.55(+1.16%) |
Jun 06, 2019 | 47.31 | 47.56 | 47.27 | 47.56 | 1,557 | +0.32(+0.67%) |
Jun 05, 2019 | 47.00 | 47.24 | 46.86 | 47.24 | 9,155 | +0.36(+0.77%) |
Jun 04, 2019 | 46.15 | 46.88 | 46.15 | 46.88 | 9,028 | +1.03(+2.25%) |
Jun 03, 2019 | 46.00 | 46.15 | 45.68 | 45.85 | 7,917 | -0.18(-0.40%) |
May 31, 2019 | 46.34 | 46.34 | 46.03 | 46.03 | 5,600 | -0.58(-1.24%) |
May 30, 2019 | 46.54 | 46.75 | 46.53 | 46.61 | 14,074 | +0.08(+0.16%) |
May 29, 2019 | 46.76 | 46.76 | 46.27 | 46.54 | 12,066 | -0.36(-0.77%) |
May 28, 2019 | 47.35 | 47.41 | 46.88 | 46.90 | 14,206 | -0.33(-0.70%) |
May 24, 2019 | 47.40 | 47.42 | 47.23 | 47.23 | 5,700 | +0.20(+0.43%) |
May 23, 2019 | 47.28 | 47.28 | 46.92 | 47.03 | 11,736 | -0.63(-1.31%) |
May 22, 2019 | 47.66 | 47.76 | 47.58 | 47.66 | 9,373 | -0.41(-0.86%) |
May 21, 2019 | 48.19 | 48.19 | 47.90 | 48.07 | 8,057 | +0.38(+0.79%) |
May 20, 2019 | 48.12 | 48.12 | 47.55 | 47.69 | 5,015 | -0.21(-0.44%) |
May 17, 2019 | 48.25 | 48.25 | 47.82 | 47.90 | 9,800 | -0.23(-0.47%) |
May 16, 2019 | 48.10 | 48.35 | 48.02 | 48.13 | 8,176 | +0.41(+0.85%) |
May 15, 2019 | 47.22 | 47.87 | 47.13 | 47.72 | 11,352 | +0.27(+0.57%) |
May 14, 2019 | 47.33 | 47.72 | 47.32 | 47.45 | 9,883 | +0.34(+0.73%) |
May 13, 2019 | 47.85 | 47.85 | 46.88 | 47.11 | 13,836 | -0.99(-2.06%) |
May 10, 2019 | 47.68 | 48.10 | 47.29 | 48.10 | 4,600 | +0.07(+0.14%) |
May 09, 2019 | 47.75 | 48.10 | 47.46 | 48.03 | 14,944 | -0.06(-0.12%) |
May 08, 2019 | 48.08 | 48.34 | 47.95 | 48.09 | 9,290 | +0.03(+0.05%) |
May 07, 2019 | 48.33 | 48.33 | 47.83 | 48.06 | 9,685 | -0.75(-1.54%) |
May 06, 2019 | 48.66 | 48.81 | 48.35 | 48.81 | 8,024 | -0.22(-0.44%) |
May 03, 2019 | 48.72 | 49.07 | 48.72 | 49.03 | 21,700 | +0.54(+1.12%) |
May 02, 2019 | 48.63 | 48.88 | 48.26 | 48.49 | 51,433 | -0.16(-0.33%) |
May 01, 2019 | 49.09 | 49.09 | 48.57 | 48.65 | 34,918 | -0.31(-0.64%) |
Apr 30, 2019 | 48.76 | 48.96 | 48.59 | 48.96 | 14,173 | +0.07(+0.14%) |
Apr 29, 2019 | 48.84 | 49.00 | 48.84 | 48.89 | 7,135 | +0.09(+0.19%) |
Apr 26, 2019 | 48.64 | 48.80 | 48.53 | 48.80 | 21,100 | +0.19(+0.40%) |
Apr 25, 2019 | 48.51 | 48.81 | 48.50 | 48.61 | 28,682 | -0.10(-0.21%) |
Apr 24, 2019 | 48.66 | 48.84 | 48.56 | 48.71 | 15,116 | -0.27(-0.56%) |
Apr 23, 2019 | 48.77 | 49.13 | 48.75 | 48.98 | 23,554 | +0.37(+0.77%) |
Apr 22, 2019 | 48.60 | 48.79 | 48.46 | 48.61 | 4,567 | -0.09(-0.18%) |
Apr 18, 2019 | 48.72 | 48.75 | 48.37 | 48.70 | 26,500 | +0.11(+0.23%) |
Apr 17, 2019 | 48.55 | 48.76 | 48.53 | 48.59 | 31,143 | -0.07(-0.14%) |
Apr 16, 2019 | 48.80 | 48.93 | 48.47 | 48.66 | 34,955 | -0.00(-0.01%) |
Apr 15, 2019 | 48.42 | 48.75 | 48.42 | 48.66 | 6,243 | -0.03(-0.06%) |
Apr 12, 2019 | 48.55 | 48.83 | 48.53 | 48.69 | 21,700 | +0.24(+0.50%) |
Apr 11, 2019 | 48.71 | 48.71 | 48.35 | 48.45 | 37,259 | -0.14(-0.29%) |
Apr 10, 2019 | 48.47 | 48.72 | 48.43 | 48.59 | 11,193 | +0.23(+0.47%) |
Apr 09, 2019 | 48.45 | 48.56 | 48.22 | 48.36 | 7,142 | -0.17(-0.35%) |
Apr 08, 2019 | 48.46 | 48.59 | 48.35 | 48.53 | 42,944 | +0.17(+0.35%) |
Apr 05, 2019 | 48.41 | 48.46 | 48.28 | 48.36 | 13,900 | +0.10(+0.21%) |
Apr 04, 2019 | 48.19 | 48.38 | 48.07 | 48.26 | 46,606 | +0.06(+0.13%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.14 | 48.20 | 6,660 | +0.05(+0.10%) |
Apr 02, 2019 | 48.05 | 48.20 | 48.05 | 48.15 | 10,654 | -0.05(-0.11%) |
Apr 01, 2019 | 47.99 | 48.32 | 47.99 | 48.20 | 29,588 | +0.42(+0.88%) |
Mar 29, 2019 | 47.79 | 47.79 | 47.67 | 47.78 | 3,800 | +0.24(+0.50%) |
Mar 28, 2019 | 47.39 | 47.54 | 47.26 | 47.54 | 7,356 | +0.15(+0.32%) |
Mar 27, 2019 | 47.60 | 47.60 | 47.08 | 47.39 | 28,451 | -0.16(-0.34%) |
Mar 26, 2019 | 47.34 | 47.61 | 47.25 | 47.55 | 21,596 | +0.34(+0.72%) |
Mar 25, 2019 | 47.01 | 47.27 | 47.00 | 47.21 | 15,687 | +0.07(+0.15%) |
Mar 22, 2019 | 47.81 | 47.81 | 47.14 | 47.14 | 41,000 | -0.82(-1.71%) |
Mar 21, 2019 | 47.69 | 47.98 | 47.57 | 47.96 | 18,109 | +0.51(+1.07%) |
Mar 20, 2019 | 47.57 | 47.73 | 47.27 | 47.45 | 8,004 | -0.32(-0.67%) |
Mar 19, 2019 | 47.79 | 48.09 | 47.77 | 47.77 | 7,682 | -0.19(-0.40%) |
Mar 18, 2019 | 47.86 | 47.98 | 47.73 | 47.96 | 10,580 | +0.17(+0.35%) |
Mar 15, 2019 | 47.74 | 47.93 | 47.72 | 47.79 | 17,700 | +0.22(+0.46%) |
Mar 14, 2019 | 47.59 | 47.67 | 47.39 | 47.58 | 7,755 | -0.05(-0.11%) |
Mar 13, 2019 | 47.60 | 47.74 | 47.26 | 47.63 | 12,591 | +0.47(+1.00%) |
Mar 12, 2019 | 47.03 | 47.36 | 47.03 | 47.16 | 4,835 | +0.10(+0.20%) |
Mar 11, 2019 | 46.55 | 47.14 | 46.55 | 47.07 | 8,031 | +0.75(+1.61%) |
Mar 08, 2019 | 46.25 | 46.37 | 46.01 | 46.32 | 7,000 | -0.26(-0.56%) |
Mar 07, 2019 | 46.89 | 46.89 | 46.39 | 46.58 | 139,499 | -0.31(-0.66%) |
Mar 06, 2019 | 47.20 | 47.20 | 46.86 | 46.89 | 7,599 | -0.22(-0.47%) |
Mar 05, 2019 | 47.17 | 47.23 | 46.85 | 47.11 | 7,049 | +0.04(+0.08%) |
Mar 04, 2019 | 47.47 | 47.47 | 46.80 | 47.07 | 30,385 | -0.20(-0.42%) |