Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.73 | 43.94 | 43.02 | 43.90 | 22,300 | +0.39(+0.89%) |
Jul 30, 2020 | 43.23 | 43.70 | 42.95 | 43.51 | 11,605 | +0.02(+0.05%) |
Jul 29, 2020 | 43.26 | 43.80 | 43.25 | 43.49 | 16,229 | +0.22(+0.51%) |
Jul 28, 2020 | 43.75 | 43.75 | 43.27 | 43.27 | 13,619 | -0.50(-1.14%) |
Jul 27, 2020 | 43.50 | 43.77 | 43.08 | 43.77 | 14,503 | +0.57(+1.32%) |
Jul 24, 2020 | 43.15 | 43.20 | 42.81 | 43.20 | 10,800 | +0.05(+0.12%) |
Jul 23, 2020 | 43.29 | 43.63 | 42.71 | 43.15 | 20,324 | -0.27(-0.62%) |
Jul 22, 2020 | 43.01 | 43.57 | 43.01 | 43.42 | 20,028 | +0.07(+0.16%) |
Jul 21, 2020 | 42.50 | 43.44 | 42.50 | 43.35 | 12,812 | +0.21(+0.49%) |
Jul 20, 2020 | 43.52 | 43.85 | 43.10 | 43.14 | 6,457 | +0.04(+0.09%) |
Jul 17, 2020 | 42.78 | 43.53 | 42.78 | 43.10 | 9,300 | +0.23(+0.54%) |
Jul 16, 2020 | 42.48 | 43.03 | 42.48 | 42.87 | 8,056 | -0.16(-0.37%) |
Jul 15, 2020 | 43.27 | 43.61 | 43.03 | 43.03 | 9,540 | -0.16(-0.36%) |
Jul 14, 2020 | 42.48 | 43.47 | 42.23 | 43.19 | 13,155 | +0.86(+2.02%) |
Jul 13, 2020 | 43.00 | 43.61 | 42.33 | 42.33 | 14,758 | -0.52(-1.22%) |
Jul 10, 2020 | 42.39 | 43.11 | 42.39 | 42.85 | 4,200 | +0.03(+0.08%) |
Jul 09, 2020 | 42.80 | 42.91 | 41.84 | 42.82 | 25,873 | +0.08(+0.19%) |
Jul 08, 2020 | 42.39 | 42.98 | 42.20 | 42.74 | 25,701 | +0.36(+0.85%) |
Jul 07, 2020 | 43.00 | 43.00 | 42.27 | 42.38 | 33,611 | -0.61(-1.42%) |
Jul 06, 2020 | 42.66 | 43.08 | 42.32 | 42.99 | 34,733 | +0.43(+1.01%) |
Jul 02, 2020 | 43.49 | 43.49 | 42.37 | 42.56 | 6,900 | +0.19(+0.45%) |
Jul 01, 2020 | 41.86 | 42.55 | 41.86 | 42.37 | 15,245 | -0.11(-0.26%) |
Jun 30, 2020 | 41.90 | 42.48 | 41.25 | 42.48 | 9,236 | +0.54(+1.29%) |
Jun 29, 2020 | 41.52 | 41.94 | 40.98 | 41.94 | 11,527 | +0.71(+1.72%) |
Jun 26, 2020 | 41.41 | 41.53 | 40.97 | 41.23 | 8,400 | -0.59(-1.40%) |
Jun 25, 2020 | 41.20 | 41.84 | 41.04 | 41.82 | 19,195 | +0.35(+0.84%) |
Jun 24, 2020 | 41.75 | 42.00 | 40.94 | 41.47 | 46,375 | -0.52(-1.24%) |
Jun 23, 2020 | 42.60 | 42.84 | 41.98 | 41.99 | 15,343 | +0.05(+0.13%) |
Jun 22, 2020 | 41.80 | 42.27 | 41.42 | 41.94 | 12,820 | -0.31(-0.75%) |
Jun 19, 2020 | 43.52 | 43.52 | 42.20 | 42.25 | 34,300 | -0.90(-2.09%) |
Jun 18, 2020 | 43.00 | 43.79 | 42.32 | 43.15 | 9,213 | +0.01(+0.03%) |
Jun 17, 2020 | 42.80 | 43.47 | 42.80 | 43.14 | 15,885 | +0.20(+0.46%) |
Jun 16, 2020 | 43.48 | 43.63 | 42.83 | 42.94 | 9,862 | +0.34(+0.81%) |
Jun 15, 2020 | 42.50 | 42.72 | 42.30 | 42.60 | 25,756 | -0.35(-0.81%) |
Jun 12, 2020 | 44.18 | 45.02 | 42.80 | 42.95 | 12,800 | +0.52(+1.23%) |
Jun 11, 2020 | 42.60 | 42.86 | 42.31 | 42.43 | 14,936 | -0.43(-1.00%) |
Jun 10, 2020 | 42.95 | 42.98 | 42.71 | 42.85 | 19,151 | +0.02(+0.06%) |
Jun 09, 2020 | 42.60 | 44.01 | 42.60 | 42.83 | 31,883 | -0.12(-0.27%) |
Jun 08, 2020 | 43.18 | 44.27 | 42.60 | 42.95 | 7,352 | +0.16(+0.38%) |
Jun 05, 2020 | 43.44 | 44.99 | 42.50 | 42.78 | 43,900 | +0.12(+0.27%) |
Jun 04, 2020 | 42.85 | 43.50 | 42.51 | 42.66 | 38,279 | -0.11(-0.25%) |
Jun 03, 2020 | 42.69 | 42.81 | 42.29 | 42.77 | 124,535 | +0.42(+1.00%) |
Jun 02, 2020 | 42.37 | 42.40 | 42.22 | 42.35 | 6,630 | +0.05(+0.13%) |
Jun 01, 2020 | 42.00 | 42.32 | 42.00 | 42.29 | 5,721 | +0.14(+0.34%) |
May 29, 2020 | 41.94 | 42.15 | 41.60 | 42.15 | 29,500 | +0.22(+0.53%) |
May 28, 2020 | 41.93 | 42.38 | 41.68 | 41.93 | 209,429 | +0.01(+0.02%) |
May 27, 2020 | 42.32 | 42.32 | 41.43 | 41.92 | 18,394 | +0.17(+0.40%) |
May 26, 2020 | 42.23 | 42.23 | 41.62 | 41.75 | 24,273 | +0.00(+0.01%) |
May 22, 2020 | 41.93 | 41.93 | 41.25 | 41.75 | 26,800 | +0.17(+0.42%) |
May 21, 2020 | 41.85 | 41.85 | 41.45 | 41.58 | 8,761 | -0.09(-0.21%) |
May 20, 2020 | 42.02 | 42.69 | 41.50 | 41.66 | 80,535 | -0.04(-0.10%) |
May 19, 2020 | 41.82 | 42.66 | 40.79 | 41.70 | 19,089 | +0.35(+0.86%) |
May 18, 2020 | 41.44 | 41.82 | 41.35 | 41.35 | 5,695 | -0.16(-0.39%) |
May 15, 2020 | 40.47 | 41.52 | 40.47 | 41.51 | 11,800 | +0.48(+1.17%) |
May 14, 2020 | 41.56 | 41.56 | 40.10 | 41.03 | 20,145 | +0.60(+1.48%) |
May 13, 2020 | 40.64 | 41.06 | 40.12 | 40.43 | 13,596 | -0.60(-1.47%) |
May 12, 2020 | 42.35 | 42.35 | 41.03 | 41.03 | 18,825 | -0.79(-1.88%) |
May 11, 2020 | 41.23 | 41.84 | 41.23 | 41.82 | 60,893 | +0.39(+0.94%) |
May 08, 2020 | 40.84 | 41.61 | 40.84 | 41.43 | 16,300 | +0.74(+1.82%) |
May 07, 2020 | 40.75 | 41.31 | 40.69 | 40.69 | 15,409 | +0.13(+0.32%) |
May 06, 2020 | 41.08 | 41.21 | 40.13 | 40.56 | 30,550 | +0.05(+0.12%) |
May 05, 2020 | 41.00 | 41.19 | 40.51 | 40.51 | 197,749 | -0.04(-0.10%) |
May 04, 2020 | 39.56 | 40.55 | 39.56 | 40.55 | 41,434 | +0.44(+1.10%) |
May 01, 2020 | 40.77 | 40.77 | 40.06 | 40.11 | 11,000 | -0.88(-2.15%) |
Apr 30, 2020 | 41.10 | 42.18 | 40.65 | 40.99 | 23,587 | -0.37(-0.89%) |
Apr 29, 2020 | 41.01 | 42.19 | 40.89 | 41.36 | 19,149 | +0.68(+1.66%) |
Apr 28, 2020 | 40.99 | 41.00 | 40.35 | 40.68 | 7,592 | +0.25(+0.61%) |
Apr 27, 2020 | 40.68 | 40.93 | 39.97 | 40.44 | 24,023 | +0.04(+0.09%) |
Apr 24, 2020 | 39.92 | 40.51 | 39.92 | 40.40 | 21,800 | +0.51(+1.28%) |
Apr 23, 2020 | 39.85 | 40.38 | 39.84 | 39.89 | 88,710 | +0.38(+0.96%) |
Apr 22, 2020 | 39.71 | 39.98 | 39.50 | 39.51 | 8,016 | +0.69(+1.78%) |
Apr 21, 2020 | 38.84 | 39.89 | 38.82 | 38.82 | 34,324 | -0.76(-1.92%) |
Apr 20, 2020 | 40.20 | 41.13 | 39.57 | 39.58 | 64,048 | -1.13(-2.78%) |
Apr 17, 2020 | 41.30 | 41.70 | 40.01 | 40.71 | 108,500 | -0.06(-0.15%) |
Apr 16, 2020 | 40.60 | 41.56 | 40.40 | 40.77 | 52,948 | +0.17(+0.42%) |
Apr 15, 2020 | 39.90 | 40.67 | 39.90 | 40.60 | 13,684 | +0.08(+0.19%) |
Apr 14, 2020 | 41.20 | 41.20 | 40.38 | 40.52 | 26,877 | -0.19(-0.45%) |
Apr 13, 2020 | 40.44 | 40.71 | 40.28 | 40.71 | 13,110 | +0.38(+0.95%) |
Apr 09, 2020 | 40.45 | 40.56 | 40.09 | 40.33 | 14,300 | +0.14(+0.35%) |
Apr 08, 2020 | 40.72 | 40.72 | 39.83 | 40.19 | 23,033 | +0.15(+0.36%) |
Apr 07, 2020 | 40.90 | 40.90 | 39.96 | 40.04 | 47,985 | +0.12(+0.29%) |
Apr 06, 2020 | 39.69 | 40.53 | 38.83 | 39.92 | 22,438 | +1.37(+3.56%) |
Apr 03, 2020 | 38.85 | 40.20 | 38.18 | 38.55 | 33,200 | -0.52(-1.33%) |
Apr 02, 2020 | 38.45 | 39.10 | 38.01 | 39.07 | 19,809 | +1.18(+3.11%) |
Apr 01, 2020 | 37.25 | 38.36 | 37.25 | 37.89 | 27,729 | -0.31(-0.82%) |
Mar 31, 2020 | 38.64 | 39.05 | 38.01 | 38.20 | 22,712 | -0.41(-1.07%) |
Mar 30, 2020 | 37.49 | 38.75 | 37.49 | 38.62 | 29,526 | +1.58(+4.25%) |
Mar 27, 2020 | 37.00 | 40.70 | 36.88 | 37.04 | 36,700 | -0.80(-2.11%) |
Mar 26, 2020 | 37.36 | 39.39 | 37.36 | 37.84 | 31,080 | +0.93(+2.52%) |
Mar 25, 2020 | 36.87 | 38.63 | 36.18 | 36.91 | 33,738 | +0.04(+0.11%) |
Mar 24, 2020 | 35.64 | 38.02 | 35.46 | 36.87 | 30,010 | +2.29(+6.62%) |
Mar 23, 2020 | 34.35 | 36.37 | 33.92 | 34.58 | 52,835 | -0.63(-1.79%) |
Mar 20, 2020 | 37.04 | 37.73 | 35.21 | 35.21 | 32,400 | -1.20(-3.30%) |
Mar 19, 2020 | 35.27 | 37.31 | 35.01 | 36.41 | 49,033 | +0.01(+0.03%) |
Mar 18, 2020 | 37.11 | 38.68 | 35.27 | 36.40 | 66,811 | -3.23(-8.15%) |
Mar 17, 2020 | 37.34 | 39.82 | 35.99 | 39.63 | 128,768 | +3.21(+8.81%) |
Mar 16, 2020 | 37.14 | 39.61 | 34.11 | 36.42 | 47,911 | -4.85(-11.75%) |
Mar 13, 2020 | 40.48 | 42.63 | 37.87 | 41.27 | 183,200 | +2.28(+5.85%) |
Mar 12, 2020 | 39.79 | 42.57 | 38.13 | 38.99 | 121,257 | -3.75(-8.78%) |
Mar 11, 2020 | 43.72 | 43.84 | 42.35 | 42.74 | 35,014 | -2.09(-4.66%) |
Mar 10, 2020 | 44.03 | 45.04 | 42.65 | 44.83 | 27,290 | +2.10(+4.91%) |
Mar 09, 2020 | 41.00 | 44.42 | 41.00 | 42.73 | 72,827 | -3.33(-7.23%) |
Mar 06, 2020 | 45.79 | 46.33 | 45.07 | 46.06 | 57,800 | -1.14(-2.42%) |
Mar 05, 2020 | 47.94 | 48.04 | 46.78 | 47.20 | 30,331 | -1.46(-3.00%) |
Mar 04, 2020 | 47.53 | 48.84 | 47.32 | 48.66 | 19,610 | +1.81(+3.86%) |
Mar 03, 2020 | 48.12 | 48.91 | 46.41 | 46.85 | 60,537 | -1.19(-2.48%) |
Mar 02, 2020 | 46.02 | 48.06 | 45.70 | 48.04 | 312,403 | +2.15(+4.69%) |
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%) |