Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.52 | 43.52 | 43.52 | 43.52 | 1,501 | +0.05(+0.12%) |
Mar 30, 2021 | 43.72 | 43.72 | 43.39 | 43.47 | 1,309 | +0.34(+0.79%) |
Mar 29, 2021 | 40.84 | 43.12 | 40.75 | 43.12 | 12,354 | +2.54(+6.27%) |
Mar 26, 2021 | 40.84 | 40.84 | 40.56 | 40.58 | 400 | -0.40(-0.97%) |
Mar 25, 2021 | 41.69 | 41.69 | 40.93 | 40.98 | 1,177 | -0.45(-1.08%) |
Mar 24, 2021 | 41.44 | 41.47 | 41.42 | 41.42 | 1,660 | +0.05(+0.12%) |
Mar 23, 2021 | 41.38 | 41.38 | 41.38 | 41.38 | 59 | +0.05(+0.12%) |
Mar 22, 2021 | 41.49 | 41.49 | 41.32 | 41.33 | 404 | -0.16(-0.38%) |
Mar 19, 2021 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | -0.04(-0.11%) |
Mar 18, 2021 | 41.81 | 42.08 | 41.53 | 41.53 | 713 | -0.29(-0.69%) |
Mar 17, 2021 | 41.81 | 41.82 | 41.81 | 41.82 | 303 | -0.29(-0.70%) |
Mar 16, 2021 | 42.20 | 42.20 | 42.10 | 42.11 | 329 | -0.00(-0.01%) |
Mar 15, 2021 | 42.69 | 42.69 | 40.71 | 42.12 | 4,066 | -0.38(-0.91%) |
Mar 12, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.23(+0.53%) |
Mar 11, 2021 | 41.55 | 42.74 | 41.44 | 42.27 | 5,871 | +0.81(+1.95%) |
Mar 10, 2021 | 41.56 | 41.81 | 41.47 | 41.47 | 201 | -0.16(-0.38%) |
Mar 09, 2021 | 41.62 | 41.62 | 41.62 | 41.62 | 106 | -0.15(-0.35%) |
Mar 08, 2021 | 42.69 | 42.69 | 41.77 | 41.77 | 1,302 | -0.81(-1.90%) |
Mar 05, 2021 | 42.64 | 42.64 | 42.58 | 42.58 | 2,700 | +0.13(+0.31%) |
Mar 04, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | +0.08(+0.18%) |
Mar 03, 2021 | 42.37 | 42.37 | 42.37 | 42.37 | 2 | +0.09(+0.20%) |
Mar 02, 2021 | 42.28 | 42.28 | 42.28 | 42.28 | 4 | -0.09(-0.21%) |
Mar 01, 2021 | 42.38 | 42.38 | 42.38 | 42.38 | 0 | +0.16(+0.37%) |
Feb 26, 2021 | 42.13 | 42.22 | 42.13 | 42.22 | 400 | +0.34(+0.82%) |
Feb 25, 2021 | 41.88 | 41.88 | 41.88 | 41.88 | 0 | -0.16(-0.38%) |
Feb 24, 2021 | 41.98 | 42.07 | 41.98 | 42.03 | 261 | -0.01(-0.01%) |
Feb 23, 2021 | 42.04 | 42.04 | 42.04 | 42.04 | 2 | +0.00(+0.00%) |
Feb 22, 2021 | 41.67 | 42.04 | 41.67 | 42.04 | 182 | -0.13(-0.30%) |
Feb 19, 2021 | 42.25 | 42.25 | 42.16 | 42.16 | 200 | -0.09(-0.20%) |
Feb 18, 2021 | 42.25 | 42.25 | 42.25 | 42.25 | 1 | -0.08(-0.19%) |
Feb 17, 2021 | 42.33 | 42.33 | 42.33 | 42.33 | 123 | +0.41(+0.98%) |
Feb 16, 2021 | 41.92 | 41.92 | 41.92 | 41.92 | 1 | +0.21(+0.51%) |
Feb 12, 2021 | 41.71 | 41.71 | 41.71 | 41.71 | 100 | +0.32(+0.77%) |
Feb 11, 2021 | 41.69 | 41.69 | 41.39 | 41.39 | 129 | +0.09(+0.22%) |
Feb 10, 2021 | 41.12 | 41.46 | 41.03 | 41.30 | 805 | -0.16(-0.40%) |
Feb 09, 2021 | 41.79 | 41.79 | 41.43 | 41.47 | 811 | -0.33(-0.80%) |
Feb 08, 2021 | 42.36 | 42.36 | 41.79 | 41.80 | 2,147 | -0.68(-1.59%) |
Feb 05, 2021 | 42.51 | 42.51 | 42.48 | 42.48 | 200 | -0.28(-0.64%) |
Feb 04, 2021 | 42.75 | 42.75 | 42.75 | 42.75 | 15 | +0.23(+0.53%) |
Feb 03, 2021 | 42.52 | 42.52 | 42.52 | 42.52 | 3 | +0.07(+0.18%) |
Feb 02, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 31 | +0.15(+0.34%) |
Feb 01, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 94 | +0.18(+0.43%) |
Jan 29, 2021 | 42.12 | 42.12 | 42.12 | 42.12 | 100 | -0.03(-0.07%) |
Jan 28, 2021 | 42.16 | 42.16 | 42.16 | 42.16 | 5 | -0.12(-0.28%) |
Jan 27, 2021 | 42.65 | 42.65 | 42.27 | 42.27 | 102 | +0.18(+0.44%) |
Jan 26, 2021 | 42.27 | 42.27 | 42.05 | 42.09 | 417 | -0.12(-0.28%) |
Jan 25, 2021 | 42.21 | 42.21 | 42.21 | 42.21 | 1 | +0.13(+0.31%) |
Jan 22, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -0.01(-0.02%) |
Jan 21, 2021 | 42.09 | 42.09 | 42.09 | 42.09 | 7 | -0.16(-0.38%) |
Jan 20, 2021 | 42.25 | 42.25 | 42.25 | 42.25 | 9 | +0.08(+0.18%) |
Jan 19, 2021 | 42.17 | 42.17 | 42.17 | 42.17 | 15 | -0.11(-0.26%) |
Jan 15, 2021 | 42.28 | 42.28 | 42.28 | 42.28 | 0 | +0.21(+0.50%) |
Jan 14, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 28 | +0.05(+0.13%) |
Jan 13, 2021 | 42.11 | 42.11 | 42.02 | 42.02 | 176 | +0.23(+0.54%) |
Jan 12, 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 4 | +0.05(+0.12%) |
Jan 11, 2021 | 41.74 | 41.74 | 41.74 | 41.74 | 46 | +0.21(+0.52%) |
Jan 08, 2021 | 41.53 | 41.53 | 41.53 | 41.53 | 100 | +0.13(+0.33%) |
Jan 07, 2021 | 41.39 | 41.47 | 41.39 | 41.40 | 400 | +0.20(+0.49%) |
Jan 06, 2021 | 41.51 | 41.51 | 41.19 | 41.19 | 203 | -0.14(-0.34%) |
Jan 05, 2021 | 41.34 | 41.34 | 41.34 | 41.34 | 31 | +0.05(+0.12%) |
Jan 04, 2021 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | -0.07(-0.16%) |
Dec 31, 2020 | 41.35 | 41.35 | 41.35 | 3,673 | +0.05(+0.12%) | |
Dec 30, 2020 | 41.27 | 41.46 | 41.27 | 41.30 | 3,673 | -0.23(-0.55%) |
Dec 29, 2020 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | -0.12(-0.28%) |
Dec 28, 2020 | 41.65 | 41.65 | 41.65 | 41.65 | 55 | -0.20(-0.47%) |
Dec 24, 2020 | 41.84 | 41.84 | 41.84 | 41.84 | 0 | -0.00(-0.01%) |
Dec 23, 2020 | 41.84 | 41.84 | 41.84 | 41.84 | 1 | -0.13(-0.31%) |
Dec 22, 2020 | 41.98 | 41.98 | 41.98 | 41.98 | 20 | +0.20(+0.47%) |
Dec 21, 2020 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | +0.01(+0.03%) |
Dec 18, 2020 | 41.77 | 41.77 | 41.77 | 41.77 | 0 | +0.03(+0.07%) |
Dec 17, 2020 | 41.76 | 41.76 | 41.73 | 41.73 | 1,796 | -0.23(-0.54%) |
Dec 16, 2020 | 41.96 | 41.96 | 41.96 | 41.96 | 22 | -0.02(-0.06%) |
Dec 15, 2020 | 41.98 | 41.98 | 41.98 | 41.98 | 10 | +0.02(+0.05%) |
Dec 14, 2020 | 41.97 | 41.97 | 41.97 | 41.97 | 25 | -0.06(-0.15%) |
Dec 11, 2020 | 42.03 | 42.03 | 42.03 | 42.03 | 100 | +0.22(+0.51%) |
Dec 10, 2020 | 41.94 | 41.94 | 41.81 | 41.81 | 100 | -0.21(-0.50%) |
Dec 09, 2020 | 42.02 | 42.02 | 42.02 | 42.02 | 4 | +0.00(+0.00%) |
Dec 08, 2020 | 42.06 | 42.11 | 42.02 | 42.02 | 1,202 | -0.08(-0.19%) |
Dec 07, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | -0.05(-0.13%) |
Dec 04, 2020 | 42.13 | 42.16 | 42.13 | 42.16 | 200 | +0.04(+0.09%) |
Dec 03, 2020 | 42.12 | 42.12 | 42.12 | 42.12 | 65 | -0.15(-0.35%) |
Dec 02, 2020 | 42.27 | 42.27 | 42.27 | 42.27 | 6 | -0.06(-0.14%) |
Dec 01, 2020 | 42.33 | 42.33 | 42.33 | 42.33 | 8 | -0.46(-1.08%) |
Nov 30, 2020 | 42.58 | 42.88 | 42.58 | 42.79 | 2,203 | -0.04(-0.09%) |
Nov 27, 2020 | 42.83 | 42.83 | 42.83 | 42.83 | 100 | -0.12(-0.27%) |
Nov 25, 2020 | 42.95 | 42.95 | 42.95 | 42.95 | 100 | -0.09(-0.21%) |
Nov 24, 2020 | 43.03 | 43.03 | 43.03 | 43.03 | 70 | -0.09(-0.21%) |
Nov 23, 2020 | 43.12 | 43.12 | 43.12 | 43.12 | 86 | +0.02(+0.03%) |
Nov 20, 2020 | 43.02 | 43.16 | 43.02 | 43.11 | 700 | +0.02(+0.05%) |
Nov 19, 2020 | 43.09 | 43.09 | 43.09 | 43.09 | 11 | -0.01(-0.03%) |
Nov 18, 2020 | 43.20 | 43.20 | 43.10 | 43.10 | 410 | -0.03(-0.06%) |
Nov 17, 2020 | 42.84 | 43.13 | 42.84 | 43.13 | 224 | -0.09(-0.21%) |
Nov 16, 2020 | 43.22 | 43.22 | 43.22 | 43.22 | 4 | -0.12(-0.27%) |
Nov 13, 2020 | 43.39 | 43.39 | 43.34 | 43.34 | 1,100 | -0.09(-0.21%) |
Nov 12, 2020 | 43.43 | 43.46 | 43.42 | 43.43 | 8,303 | -0.14(-0.31%) |
Nov 11, 2020 | 43.57 | 43.57 | 43.57 | 43.57 | 0 | +0.22(+0.50%) |
Nov 10, 2020 | 43.35 | 43.35 | 43.35 | 43.35 | 1 | -0.03(-0.07%) |
Nov 09, 2020 | 43.37 | 43.38 | 43.36 | 43.38 | 201 | +0.12(+0.29%) |
Nov 06, 2020 | 43.46 | 43.46 | 43.26 | 43.26 | 600 | -0.34(-0.77%) |
Nov 05, 2020 | 43.59 | 43.59 | 43.59 | 43.59 | 82 | -0.42(-0.95%) |
Nov 04, 2020 | 44.02 | 44.02 | 44.02 | 44.02 | 102 | +0.06(+0.15%) |
Nov 03, 2020 | 43.78 | 43.95 | 43.78 | 43.95 | 143 | -0.18(-0.40%) |
Nov 02, 2020 | 44.13 | 44.13 | 44.08 | 44.13 | 6,336 | +0.13(+0.29%) |
Oct 30, 2020 | 43.97 | 44.00 | 43.97 | 44.00 | 300 | +0.20(+0.45%) |
Oct 29, 2020 | 43.70 | 43.80 | 43.70 | 43.80 | 360 | +0.41(+0.94%) |
Oct 28, 2020 | 43.40 | 43.40 | 43.40 | 43.40 | 12 | +0.30(+0.68%) |
Oct 27, 2020 | 43.09 | 43.10 | 43.00 | 43.10 | 666 | -0.05(-0.12%) |
Oct 26, 2020 | 43.19 | 43.19 | 43.15 | 43.15 | 2,263 | +0.23(+0.55%) |
Oct 23, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 0 | -0.06(-0.15%) |
Oct 22, 2020 | 42.88 | 42.98 | 42.88 | 42.98 | 815 | +0.13(+0.30%) |
Oct 21, 2020 | 42.88 | 42.88 | 42.85 | 42.85 | 104 | -0.09(-0.21%) |
Oct 20, 2020 | 42.87 | 43.05 | 42.87 | 42.94 | 3,201 | -0.18(-0.41%) |
Oct 19, 2020 | 43.04 | 43.12 | 43.04 | 43.12 | 408 | -0.24(-0.57%) |
Oct 16, 2020 | 43.39 | 43.40 | 43.36 | 43.36 | 600 | -0.13(-0.30%) |
Oct 15, 2020 | 43.51 | 43.51 | 43.49 | 43.49 | 312 | +0.05(+0.10%) |
Oct 14, 2020 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | -0.07(-0.16%) |
Oct 13, 2020 | 43.56 | 43.60 | 43.52 | 43.52 | 654 | +0.09(+0.22%) |
Oct 12, 2020 | 43.43 | 43.47 | 43.42 | 43.42 | 1,213 | -0.01(-0.03%) |
Oct 09, 2020 | 43.47 | 43.49 | 43.39 | 43.43 | 1,800 | -0.25(-0.56%) |
Oct 08, 2020 | 43.68 | 43.68 | 43.68 | 43.68 | 1 | +0.05(+0.12%) |
Oct 07, 2020 | 43.63 | 43.63 | 43.63 | 43.63 | 199 | -0.06(-0.14%) |
Oct 06, 2020 | 43.54 | 43.70 | 43.44 | 43.69 | 2,391 | +0.15(+0.35%) |
Oct 05, 2020 | 43.16 | 43.60 | 43.16 | 43.54 | 7,788 | +0.18(+0.42%) |
Oct 02, 2020 | 44.04 | 44.04 | 43.32 | 43.35 | 700 | +0.12(+0.28%) |
Oct 01, 2020 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | -0.04(-0.09%) |
Sep 30, 2020 | 43.27 | 43.27 | 43.27 | 43.27 | 0 | +0.18(+0.42%) |
Sep 29, 2020 | 43.10 | 43.10 | 43.02 | 43.09 | 1,199 | -0.21(-0.48%) |
Sep 28, 2020 | 43.30 | 43.30 | 43.30 | 43.30 | 101 | -0.10(-0.23%) |
Sep 25, 2020 | 43.39 | 43.42 | 43.31 | 43.41 | 1,400 | +0.15(+0.34%) |
Sep 24, 2020 | 43.23 | 43.26 | 43.11 | 43.26 | 2,056 | +0.01(+0.02%) |
Sep 23, 2020 | 43.25 | 43.30 | 43.19 | 43.25 | 2,612 | +0.08(+0.19%) |
Sep 22, 2020 | 43.17 | 43.17 | 43.17 | 43.17 | 46 | +0.09(+0.22%) |
Sep 21, 2020 | 43.08 | 43.08 | 43.08 | 43.08 | 2 | +0.34(+0.80%) |
Sep 18, 2020 | 42.78 | 42.78 | 42.73 | 42.73 | 100 | -0.08(-0.19%) |
Sep 17, 2020 | 42.81 | 42.81 | 42.81 | 42.81 | 73 | -0.09(-0.22%) |
Sep 16, 2020 | 42.93 | 42.93 | 42.91 | 42.91 | 350 | -0.06(-0.13%) |
Sep 15, 2020 | 42.97 | 42.97 | 42.97 | 42.97 | 1 | +0.06(+0.13%) |
Sep 14, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 0 | -0.12(-0.29%) |
Sep 11, 2020 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | -0.07(-0.16%) |
Sep 10, 2020 | 43.10 | 43.10 | 43.10 | 43.10 | 53 | -0.07(-0.16%) |
Sep 09, 2020 | 43.17 | 43.17 | 43.17 | 43.17 | 45 | -0.11(-0.24%) |
Sep 08, 2020 | 43.28 | 43.28 | 43.28 | 43.28 | 2 | +0.19(+0.44%) |
Sep 04, 2020 | 43.16 | 43.16 | 43.04 | 43.09 | 500 | +0.05(+0.10%) |
Sep 03, 2020 | 43.05 | 43.05 | 43.05 | 43.05 | 66 | +0.07(+0.15%) |
Sep 02, 2020 | 42.95 | 42.98 | 42.95 | 42.98 | 400 | +0.26(+0.62%) |
Sep 01, 2020 | 42.56 | 42.72 | 40.92 | 42.72 | 2,777 | +0.01(+0.02%) |
Aug 31, 2020 | 42.57 | 42.73 | 42.50 | 42.70 | 721 | -0.11(-0.25%) |
Aug 28, 2020 | 42.81 | 42.81 | 42.81 | 42.81 | 100 | -0.30(-0.69%) |
Aug 27, 2020 | 43.10 | 43.11 | 43.10 | 43.11 | 1,000 | +0.09(+0.20%) |
Aug 26, 2020 | 43.20 | 43.21 | 43.02 | 43.02 | 1,286 | -0.01(-0.02%) |
Aug 25, 2020 | 43.03 | 43.03 | 43.03 | 43.03 | 8 | -0.11(-0.25%) |
Aug 24, 2020 | 43.20 | 43.20 | 43.14 | 43.14 | 100 | -0.06(-0.15%) |
Aug 21, 2020 | 43.00 | 43.20 | 43.00 | 43.20 | 200 | +0.29(+0.68%) |
Aug 20, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 201 | -0.01(-0.02%) |
Aug 19, 2020 | 42.92 | 42.92 | 42.92 | 42.92 | 199 | -0.07(-0.17%) |
Aug 18, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | -0.19(-0.44%) |
Aug 17, 2020 | 43.19 | 43.19 | 43.19 | 43.19 | 0 | -0.12(-0.28%) |
Aug 14, 2020 | 43.31 | 43.31 | 43.31 | 43.31 | 100 | -0.03(-0.06%) |
Aug 13, 2020 | 43.34 | 43.34 | 43.34 | 43.34 | 3 | +0.36(+0.85%) |
Aug 12, 2020 | 42.97 | 42.97 | 42.97 | 42.97 | 44 | +0.00(+0.01%) |
Aug 11, 2020 | 43.32 | 43.32 | 42.97 | 42.97 | 680 | -0.63(-1.46%) |
Aug 10, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.20(+0.46%) |
Aug 07, 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 100 | +0.47(+1.10%) |
Aug 06, 2020 | 42.93 | 42.93 | 42.93 | 42.93 | 56 | -0.18(-0.41%) |
Aug 05, 2020 | 43.19 | 43.20 | 43.11 | 43.11 | 4,636 | -0.39(-0.90%) |
Aug 04, 2020 | 43.50 | 43.50 | 43.50 | 43.50 | 131 | -0.01(-0.02%) |
Aug 03, 2020 | 43.51 | 43.51 | 43.51 | 43.51 | 158 | +0.14(+0.33%) |
Jul 31, 2020 | 43.32 | 43.37 | 43.32 | 43.37 | 100 | +0.14(+0.33%) |
Jul 30, 2020 | 43.23 | 43.23 | 43.23 | 43.23 | 8 | -0.27(-0.62%) |
Jul 29, 2020 | 43.08 | 43.50 | 43.08 | 43.50 | 194 | -0.14(-0.31%) |
Jul 28, 2020 | 43.64 | 43.64 | 43.64 | 43.64 | 50 | +0.06(+0.13%) |
Jul 27, 2020 | 43.58 | 43.58 | 43.58 | 43.58 | 5 | -0.32(-0.74%) |
Jul 24, 2020 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | +0.05(+0.11%) |
Jul 23, 2020 | 42.83 | 43.85 | 42.83 | 43.85 | 498 | +0.91(+2.11%) |
Jul 22, 2020 | 42.65 | 42.95 | 42.65 | 42.95 | 321 | -0.16(-0.38%) |
Jul 21, 2020 | 44.51 | 44.51 | 43.11 | 43.11 | 1,984 | -1.51(-3.39%) |
Jul 20, 2020 | 44.67 | 44.67 | 42.51 | 44.62 | 4,535 | +0.07(+0.15%) |
Jul 17, 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | -0.30(-0.67%) |
Jul 16, 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 7 | +0.15(+0.33%) |
Jul 15, 2020 | 44.61 | 44.71 | 44.61 | 44.71 | 248 | -0.14(-0.32%) |
Jul 14, 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 0 | +0.02(+0.04%) |
Jul 13, 2020 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -0.01(-0.01%) |
Jul 10, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 100 | +0.33(+0.74%) |
Jul 09, 2020 | 44.41 | 44.51 | 44.21 | 44.51 | 652 | -0.24(-0.54%) |
Jul 08, 2020 | 44.75 | 44.75 | 44.75 | 44.75 | 3 | -0.17(-0.38%) |
Jul 07, 2020 | 44.92 | 44.92 | 44.92 | 44.92 | 0 | +0.08(+0.17%) |
Jul 06, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | -0.08(-0.17%) |
Jul 02, 2020 | 44.64 | 44.92 | 44.64 | 44.92 | 600 | +0.24(+0.54%) |
Jul 01, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | -0.16(-0.35%) |
Jun 30, 2020 | 44.74 | 44.83 | 44.74 | 44.83 | 382 | -0.06(-0.12%) |
Jun 29, 2020 | 44.94 | 44.94 | 44.89 | 44.89 | 160 | +0.37(+0.83%) |
Jun 26, 2020 | 44.68 | 44.85 | 44.52 | 44.52 | 1,700 | -0.13(-0.30%) |
Jun 25, 2020 | 44.56 | 44.65 | 44.56 | 44.65 | 200 | -0.04(-0.09%) |
Jun 24, 2020 | 42.71 | 44.69 | 42.71 | 44.69 | 1,158 | -0.14(-0.32%) |
Jun 23, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 70 | +0.02(+0.05%) |
Jun 22, 2020 | 45.00 | 45.00 | 44.54 | 44.81 | 534 | +0.11(+0.24%) |
Jun 19, 2020 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | -0.10(-0.23%) |
Jun 18, 2020 | 45.00 | 45.00 | 44.81 | 44.81 | 243 | -0.01(-0.02%) |
Jun 17, 2020 | 42.76 | 44.98 | 42.76 | 44.82 | 833 | +0.10(+0.23%) |
Jun 16, 2020 | 44.72 | 44.72 | 44.72 | 44.72 | 0 | -0.12(-0.27%) |
Jun 15, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | +0.08(+0.19%) |
Jun 12, 2020 | 44.84 | 44.84 | 44.75 | 44.75 | 200 | -0.00(-0.01%) |
Jun 11, 2020 | 44.77 | 44.77 | 44.75 | 44.76 | 553 | +0.18(+0.40%) |
Jun 10, 2020 | 44.58 | 44.58 | 44.58 | 44.58 | 217 | -0.24(-0.54%) |
Jun 09, 2020 | 44.52 | 44.82 | 44.42 | 44.82 | 530 | -0.10(-0.22%) |
Jun 08, 2020 | 44.92 | 44.92 | 44.92 | 44.92 | 1 | -0.38(-0.83%) |
Jun 05, 2020 | 44.90 | 45.50 | 44.90 | 45.30 | 600 | +0.13(+0.28%) |
Jun 04, 2020 | 45.17 | 45.17 | 45.17 | 45.17 | 130 | -0.39(-0.85%) |
Jun 03, 2020 | 46.00 | 46.00 | 45.55 | 45.55 | 1,261 | -0.37(-0.81%) |
Jun 02, 2020 | 45.92 | 45.92 | 45.92 | 45.92 | 25 | -0.05(-0.11%) |
Jun 01, 2020 | 45.89 | 45.98 | 45.85 | 45.98 | 1,536 | -0.21(-0.45%) |
May 29, 2020 | 46.17 | 46.19 | 46.17 | 46.19 | 400 | -0.04(-0.09%) |
May 28, 2020 | 46.23 | 46.23 | 46.23 | 46.23 | 22 | -0.54(-1.16%) |
May 27, 2020 | 46.86 | 46.86 | 46.73 | 46.77 | 392 | +0.20(+0.42%) |
May 26, 2020 | 46.57 | 46.57 | 46.57 | 46.57 | 50 | -0.43(-0.92%) |
May 22, 2020 | 46.11 | 47.00 | 46.11 | 47.00 | 500 | +0.17(+0.36%) |
May 21, 2020 | 46.84 | 46.84 | 46.84 | 46.84 | 5 | +0.25(+0.54%) |
May 20, 2020 | 46.87 | 46.89 | 46.09 | 46.58 | 8,303 | -0.29(-0.61%) |
May 19, 2020 | 47.00 | 47.00 | 46.87 | 46.87 | 280 | -0.19(-0.40%) |
May 18, 2020 | 47.50 | 47.50 | 46.55 | 47.06 | 2,716 | -0.32(-0.68%) |
May 15, 2020 | 47.27 | 47.38 | 47.27 | 47.38 | 200 | -0.09(-0.19%) |
May 14, 2020 | 47.64 | 47.64 | 47.48 | 47.48 | 561 | +0.04(+0.08%) |
May 13, 2020 | 47.49 | 47.49 | 47.35 | 47.44 | 640 | +0.28(+0.60%) |
May 12, 2020 | 46.74 | 47.36 | 46.74 | 47.15 | 2,793 | -0.22(-0.46%) |
May 11, 2020 | 47.28 | 47.49 | 47.28 | 47.37 | 1,163 | +0.07(+0.14%) |
May 08, 2020 | 47.40 | 47.40 | 47.30 | 47.30 | 100 | -0.12(-0.25%) |
May 07, 2020 | 47.50 | 47.50 | 47.42 | 47.42 | 118 | -0.08(-0.17%) |
May 06, 2020 | 47.51 | 47.51 | 47.51 | 47.51 | 60 | +0.24(+0.50%) |
May 05, 2020 | 46.79 | 47.27 | 46.73 | 47.27 | 1,428 | +0.16(+0.35%) |
May 04, 2020 | 47.08 | 47.19 | 46.91 | 47.11 | 1,726 | +0.41(+0.88%) |
May 01, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 300 | -0.09(-0.20%) |
Apr 30, 2020 | 46.80 | 46.81 | 46.79 | 46.79 | 728 | -0.34(-0.72%) |
Apr 29, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 23 | -0.03(-0.05%) |
Apr 28, 2020 | 47.04 | 47.29 | 47.03 | 47.15 | 2,081 | +0.12(+0.26%) |
Apr 27, 2020 | 46.93 | 47.22 | 46.73 | 47.03 | 6,908 | -0.46(-0.96%) |
Apr 24, 2020 | 47.70 | 47.70 | 47.49 | 47.49 | 800 | -0.06(-0.13%) |
Apr 23, 2020 | 47.50 | 47.55 | 47.50 | 47.55 | 768 | +0.07(+0.14%) |
Apr 22, 2020 | 46.99 | 47.63 | 46.90 | 47.48 | 3,445 | +0.59(+1.25%) |
Apr 21, 2020 | 46.95 | 47.07 | 46.73 | 46.89 | 2,251 | +0.21(+0.46%) |
Apr 20, 2020 | 46.97 | 47.10 | 45.25 | 46.68 | 23,331 | +0.09(+0.19%) |
Apr 17, 2020 | 45.92 | 47.11 | 45.38 | 46.59 | 10,700 | +0.03(+0.06%) |
Apr 16, 2020 | 46.56 | 46.56 | 46.56 | 46.56 | 4 | +0.03(+0.06%) |
Apr 15, 2020 | 46.25 | 46.56 | 44.79 | 46.53 | 7,163 | +1.68(+3.74%) |
Apr 14, 2020 | 46.90 | 46.90 | 44.22 | 44.85 | 7,437 | -1.95(-4.17%) |
Apr 13, 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 36 | -0.22(-0.48%) |
Apr 09, 2020 | 47.03 | 47.03 | 47.03 | 47.03 | 0 | -0.09(-0.20%) |
Apr 08, 2020 | 47.12 | 47.12 | 47.12 | 47.12 | 0 | +1.55(+3.40%) |
Apr 07, 2020 | 45.58 | 45.58 | 45.58 | 45.58 | 27 | -1.87(-3.93%) |
Apr 06, 2020 | 47.44 | 47.44 | 47.44 | 47.44 | 54 | +1.32(+2.85%) |
Apr 03, 2020 | 46.12 | 46.12 | 46.12 | 46.12 | 100 | -1.07(-2.26%) |
Apr 02, 2020 | 47.19 | 47.19 | 47.19 | 47.19 | 43 | +0.27(+0.57%) |