Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.65 | 47.89 | 47.65 | 47.68 | 1,438,119 | -0.01(-0.02%) |
Apr 29, 2020 | 47.90 | 47.91 | 47.59 | 47.69 | 1,398,314 | -0.20(-0.42%) |
Apr 28, 2020 | 48.12 | 48.12 | 47.81 | 47.89 | 904,157 | -0.23(-0.47%) |
Apr 27, 2020 | 47.95 | 48.19 | 47.84 | 48.12 | 1,413,555 | +0.12(+0.25%) |
Apr 24, 2020 | 48.05 | 48.09 | 47.78 | 48.00 | 1,297,653 | -0.22(-0.45%) |
Apr 23, 2020 | 48.37 | 48.37 | 48.15 | 48.22 | 1,215,092 | -0.15(-0.30%) |
Apr 22, 2020 | 48.44 | 48.52 | 48.28 | 48.36 | 1,277,261 | -0.16(-0.34%) |
Apr 21, 2020 | 48.59 | 48.64 | 48.46 | 48.53 | 1,850,749 | -0.07(-0.15%) |
Apr 20, 2020 | 48.65 | 48.66 | 48.43 | 48.60 | 1,734,180 | -0.12(-0.24%) |
Apr 17, 2020 | 48.65 | 48.75 | 47.81 | 48.72 | 1,354,597 | +0.16(+0.34%) |
Apr 16, 2020 | 48.71 | 48.71 | 48.26 | 48.55 | 2,182,178 | -0.17(-0.36%) |
Apr 15, 2020 | 48.71 | 48.83 | 48.63 | 48.73 | 2,142,051 | -0.01(-0.02%) |
Apr 14, 2020 | 48.69 | 48.77 | 48.49 | 48.74 | 1,878,621 | +0.26(+0.55%) |
Apr 13, 2020 | 48.57 | 48.65 | 48.22 | 48.47 | 1,667,957 | -0.07(-0.15%) |
Apr 09, 2020 | 48.40 | 48.95 | 48.27 | 48.55 | 1,881,652 | +0.31(+0.64%) |
Apr 08, 2020 | 48.14 | 48.23 | 48.01 | 48.23 | 1,876,572 | +0.12(+0.25%) |
Apr 07, 2020 | 48.06 | 48.18 | 47.94 | 48.12 | 2,026,644 | +0.37(+0.77%) |
Apr 06, 2020 | 47.57 | 47.75 | 47.42 | 47.75 | 1,905,188 | +0.53(+1.12%) |
Apr 03, 2020 | 47.10 | 47.54 | 47.04 | 47.22 | 2,977,266 | +0.06(+0.14%) |
Apr 02, 2020 | 47.44 | 47.44 | 46.82 | 47.16 | 1,666,043 | -0.28(-0.60%) |
Apr 01, 2020 | 48.22 | 48.30 | 46.68 | 47.44 | 3,141,160 | -0.77(-1.60%) |
Mar 31, 2020 | 48.35 | 48.56 | 48.21 | 48.21 | 1,298,399 | -0.25(-0.51%) |
Mar 30, 2020 | 48.42 | 48.58 | 48.35 | 48.46 | 1,434,962 | -0.20(-0.41%) |
Mar 27, 2020 | 48.59 | 48.88 | 48.34 | 48.66 | 2,804,033 | -0.05(-0.09%) |
Mar 26, 2020 | 47.68 | 49.01 | 47.68 | 48.70 | 2,875,516 | +1.27(+2.67%) |
Mar 25, 2020 | 46.05 | 47.65 | 46.05 | 47.44 | 2,794,915 | +2.13(+4.71%) |
Mar 24, 2020 | 44.86 | 46.20 | 44.51 | 45.30 | 3,802,545 | +0.68(+1.53%) |
Mar 23, 2020 | 42.72 | 45.01 | 42.26 | 44.62 | 4,223,633 | +1.90(+4.44%) |
Mar 20, 2020 | 41.52 | 44.54 | 41.52 | 42.72 | 9,915,339 | +0.98(+2.34%) |
Mar 19, 2020 | 43.44 | 43.75 | 40.10 | 41.75 | 13,764,200 | -2.12(-4.84%) |
Mar 18, 2020 | 46.28 | 46.44 | 43.30 | 43.87 | 4,821,985 | -2.73(-5.85%) |
Mar 17, 2020 | 46.77 | 47.30 | 46.59 | 46.60 | 2,976,596 | -0.26(-0.56%) |
Mar 16, 2020 | 46.38 | 47.23 | 45.29 | 46.86 | 6,467,719 | -0.84(-1.76%) |
Mar 13, 2020 | 47.34 | 47.85 | 46.93 | 47.70 | 7,440,372 | +1.49(+3.23%) |
Mar 12, 2020 | 48.17 | 48.43 | 46.03 | 46.21 | 9,659,913 | -2.87(-5.85%) |
Mar 11, 2020 | 49.98 | 49.98 | 48.64 | 49.08 | 1,818,476 | -0.71(-1.43%) |
Mar 10, 2020 | 50.17 | 50.25 | 49.75 | 49.79 | 1,275,136 | -0.51(-1.01%) |
Mar 09, 2020 | 50.26 | 50.50 | 50.14 | 50.30 | 1,559,442 | +0.16(+0.33%) |
Mar 06, 2020 | 50.14 | 50.18 | 50.03 | 50.13 | 1,064,556 | +0.10(+0.20%) |
Mar 05, 2020 | 50.07 | 50.08 | 49.99 | 50.03 | 621,107 | +0.01(+0.02%) |
Mar 04, 2020 | 50.02 | 50.08 | 49.99 | 50.02 | 769,428 | -0.01(-0.02%) |
Mar 03, 2020 | 50.07 | 50.10 | 49.96 | 50.03 | 986,302 | +0.05(+0.09%) |
Mar 02, 2020 | 50.06 | 50.11 | 49.90 | 49.99 | 1,449,116 | +0.03(+0.05%) |
Feb 28, 2020 | 50.08 | 50.08 | 49.91 | 49.96 | 1,854,866 | -0.06(-0.13%) |
Feb 27, 2020 | 50.09 | 50.13 | 49.99 | 50.02 | 1,530,296 | +0.03(+0.05%) |
Feb 26, 2020 | 49.95 | 50.02 | 49.94 | 50.00 | 1,474,982 | +0.01(+0.02%) |
Feb 25, 2020 | 49.94 | 50.00 | 49.91 | 49.99 | 951,135 | +0.09(+0.18%) |
Feb 24, 2020 | 49.92 | 49.92 | 49.88 | 49.90 | 1,112,792 | +0.20(+0.40%) |
Feb 21, 2020 | 49.69 | 49.73 | 49.66 | 49.70 | 1,238,079 | +0.09(+0.18%) |
Feb 20, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 1,094,308 | +0.06(+0.13%) |
Feb 19, 2020 | 49.52 | 49.54 | 49.50 | 49.54 | 1,330,704 | +0.03(+0.06%) |
Feb 18, 2020 | 49.51 | 49.52 | 49.48 | 49.52 | 1,094,353 | +0.06(+0.13%) |
Feb 14, 2020 | 49.47 | 49.47 | 49.42 | 49.45 | 980,242 | +0.03(+0.06%) |
Feb 13, 2020 | 49.45 | 49.46 | 49.41 | 49.42 | 1,325,950 | +0.00(+0.00%) |
Feb 12, 2020 | 49.44 | 49.44 | 49.39 | 49.42 | 1,254,971 | -0.02(-0.04%) |
Feb 11, 2020 | 49.48 | 49.48 | 49.42 | 49.44 | 854,803 | +0.01(+0.02%) |
Feb 10, 2020 | 49.44 | 49.44 | 49.42 | 49.43 | 1,113,499 | +0.02(+0.04%) |
Feb 07, 2020 | 49.41 | 49.43 | 49.36 | 49.42 | 1,321,387 | +0.07(+0.15%) |
Feb 06, 2020 | 49.35 | 49.36 | 49.30 | 49.34 | 1,037,287 | -0.01(-0.02%) |
Feb 05, 2020 | 49.36 | 49.36 | 49.32 | 49.35 | 934,987 | -0.02(-0.04%) |
Feb 04, 2020 | 49.42 | 49.42 | 49.35 | 49.37 | 1,013,991 | -0.12(-0.24%) |
Feb 03, 2020 | 49.46 | 49.49 | 49.42 | 49.49 | 750,469 | +0.01(+0.01%) |
Jan 31, 2020 | 49.49 | 49.50 | 49.45 | 49.48 | 940,033 | +0.05(+0.11%) |
Jan 30, 2020 | 49.45 | 49.54 | 49.41 | 49.43 | 893,559 | -0.02(-0.04%) |
Jan 29, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 1,388,042 | +0.08(+0.17%) |
Jan 28, 2020 | 49.40 | 49.40 | 49.34 | 49.36 | 590,571 | -0.05(-0.09%) |
Jan 27, 2020 | 49.36 | 49.41 | 49.36 | 49.41 | 1,302,163 | +0.12(+0.24%) |
Jan 24, 2020 | 49.28 | 49.30 | 49.26 | 49.29 | 1,541,509 | +0.05(+0.09%) |
Jan 23, 2020 | 49.24 | 49.25 | 49.21 | 49.25 | 1,071,937 | +0.07(+0.15%) |
Jan 22, 2020 | 49.15 | 49.19 | 49.15 | 49.17 | 1,503,734 | -0.01(-0.02%) |
Jan 21, 2020 | 49.14 | 49.18 | 49.11 | 49.18 | 926,304 | +0.11(+0.22%) |
Jan 17, 2020 | 49.14 | 49.15 | 49.07 | 49.07 | 698,914 | -0.06(-0.13%) |
Jan 16, 2020 | 49.13 | 49.15 | 49.10 | 49.14 | 1,377,102 | +0.06(+0.13%) |
Jan 15, 2020 | 49.09 | 49.10 | 49.06 | 49.07 | 1,724,529 | +0.05(+0.11%) |
Jan 14, 2020 | 49.00 | 49.04 | 48.98 | 49.02 | 741,750 | +0.03(+0.06%) |
Jan 13, 2020 | 48.96 | 48.99 | 48.96 | 48.99 | 1,154,847 | +0.03(+0.06%) |
Jan 10, 2020 | 48.97 | 48.98 | 48.96 | 48.96 | 1,195,355 | +0.01(+0.02%) |
Jan 09, 2020 | 48.94 | 48.97 | 48.92 | 48.96 | 1,054,714 | +0.02(+0.04%) |
Jan 08, 2020 | 48.96 | 48.97 | 48.91 | 48.94 | 1,042,315 | +0.00(+0.00%) |
Jan 07, 2020 | 48.91 | 48.94 | 48.90 | 48.94 | 741,614 | +0.06(+0.13%) |
Jan 06, 2020 | 48.89 | 48.89 | 48.84 | 48.87 | 990,562 | +0.02(+0.04%) |
Jan 03, 2020 | 48.79 | 48.86 | 48.77 | 48.86 | 1,094,283 | +0.17(+0.35%) |
Jan 02, 2020 | 48.67 | 48.69 | 48.65 | 48.68 | 801,745 | +0.05(+0.11%) |
Dec 31, 2019 | 48.64 | 48.67 | 48.62 | 48.63 | 1,087,787 | -0.04(-0.07%) |
Dec 30, 2019 | 48.66 | 48.69 | 48.63 | 48.66 | 2,353,102 | -0.01(-0.02%) |
Dec 27, 2019 | 48.64 | 48.70 | 48.64 | 48.67 | 680,197 | +0.04(+0.07%) |
Dec 26, 2019 | 48.60 | 48.66 | 48.59 | 48.64 | 709,671 | +0.01(+0.02%) |
Dec 24, 2019 | 48.62 | 48.64 | 48.59 | 48.63 | 1,146,911 | +0.02(+0.04%) |
Dec 23, 2019 | 48.60 | 48.62 | 48.58 | 48.61 | 1,194,519 | +0.03(+0.05%) |
Dec 20, 2019 | 48.57 | 48.60 | 48.53 | 48.58 | 1,316,152 | -0.03(-0.06%) |
Dec 19, 2019 | 48.58 | 48.62 | 48.51 | 48.61 | 1,473,238 | +0.00(+0.00%) |
Dec 18, 2019 | 48.61 | 48.62 | 48.57 | 48.61 | 1,229,000 | +0.00(+0.00%) |
Dec 17, 2019 | 48.59 | 48.62 | 48.55 | 48.61 | 1,089,730 | +0.03(+0.06%) |
Dec 16, 2019 | 48.58 | 48.58 | 48.54 | 48.58 | 832,477 | +0.00(+0.00%) |
Dec 13, 2019 | 48.57 | 48.61 | 48.50 | 48.58 | 722,714 | +0.12(+0.24%) |
Dec 12, 2019 | 48.66 | 48.66 | 48.45 | 48.47 | 872,216 | -0.12(-0.24%) |
Dec 11, 2019 | 48.58 | 48.62 | 48.55 | 48.58 | 688,365 | +0.07(+0.15%) |
Dec 10, 2019 | 48.55 | 48.56 | 48.51 | 48.51 | 626,900 | -0.01(-0.02%) |
Dec 09, 2019 | 48.55 | 48.55 | 48.47 | 48.52 | 596,849 | +0.05(+0.09%) |
Dec 06, 2019 | 48.50 | 48.53 | 48.45 | 48.47 | 788,014 | -0.03(-0.06%) |
Dec 05, 2019 | 48.51 | 48.53 | 48.46 | 48.50 | 985,746 | -0.01(-0.02%) |
Dec 04, 2019 | 48.55 | 48.55 | 48.45 | 48.51 | 949,641 | -0.04(-0.07%) |
Dec 03, 2019 | 48.52 | 48.57 | 48.46 | 48.55 | 1,692,745 | +0.14(+0.28%) |
Dec 02, 2019 | 48.50 | 48.50 | 48.38 | 48.41 | 910,476 | -0.07(-0.13%) |
Nov 29, 2019 | 48.51 | 48.51 | 48.47 | 48.48 | 1,349,064 | -0.02(-0.04%) |
Nov 27, 2019 | 48.49 | 48.49 | 48.46 | 48.49 | 1,751,750 | +0.03(+0.06%) |
Nov 26, 2019 | 48.49 | 48.49 | 48.45 | 48.47 | 836,732 | +0.02(+0.04%) |
Nov 25, 2019 | 48.42 | 48.46 | 48.41 | 48.45 | 727,075 | +0.05(+0.09%) |
Nov 22, 2019 | 48.42 | 48.42 | 48.40 | 48.40 | 489,875 | +0.01(+0.02%) |
Nov 21, 2019 | 48.35 | 48.40 | 48.34 | 48.40 | 576,920 | +0.01(+0.02%) |
Nov 20, 2019 | 48.40 | 48.42 | 48.38 | 48.39 | 714,545 | +0.06(+0.13%) |
Nov 19, 2019 | 48.30 | 48.33 | 48.29 | 48.32 | 978,561 | +0.04(+0.07%) |
Nov 18, 2019 | 48.31 | 48.31 | 48.25 | 48.29 | 1,542,813 | +0.00(+0.00%) |
Nov 15, 2019 | 48.28 | 48.30 | 48.26 | 48.29 | 502,362 | +0.04(+0.08%) |
Nov 14, 2019 | 48.28 | 48.30 | 48.24 | 48.25 | 1,243,820 | +0.03(+0.06%) |
Nov 13, 2019 | 48.20 | 48.27 | 48.16 | 48.22 | 1,048,615 | +0.09(+0.19%) |
Nov 12, 2019 | 48.11 | 48.15 | 48.11 | 48.13 | 493,363 | -0.03(-0.06%) |
Nov 11, 2019 | 48.17 | 48.17 | 48.12 | 48.16 | 465,251 | +0.03(+0.06%) |
Nov 08, 2019 | 48.16 | 48.18 | 48.07 | 48.13 | 1,235,242 | -0.03(-0.06%) |
Nov 07, 2019 | 48.23 | 48.24 | 48.13 | 48.16 | 770,238 | -0.14(-0.30%) |
Nov 06, 2019 | 48.35 | 48.35 | 48.30 | 48.30 | 954,836 | -0.01(-0.02%) |
Nov 05, 2019 | 48.32 | 48.34 | 48.28 | 48.31 | 1,174,527 | -0.05(-0.09%) |
Nov 04, 2019 | 48.41 | 48.41 | 48.36 | 48.36 | 771,635 | -0.06(-0.13%) |
Nov 01, 2019 | 48.45 | 48.45 | 48.38 | 48.42 | 934,885 | +0.02(+0.04%) |
Oct 31, 2019 | 48.40 | 48.45 | 48.37 | 48.40 | 1,300,100 | +0.09(+0.19%) |
Oct 30, 2019 | 48.26 | 48.32 | 48.24 | 48.31 | 595,170 | +0.07(+0.15%) |
Oct 29, 2019 | 48.28 | 48.28 | 48.22 | 48.24 | 473,759 | -0.01(-0.02%) |
Oct 28, 2019 | 48.28 | 48.28 | 48.21 | 48.25 | 949,554 | -0.03(-0.06%) |
Oct 25, 2019 | 48.29 | 48.29 | 48.24 | 48.28 | 440,872 | +0.01(+0.02%) |
Oct 24, 2019 | 48.24 | 48.29 | 48.24 | 48.27 | 568,148 | +0.00(+0.00%) |
Oct 23, 2019 | 48.29 | 48.31 | 48.26 | 48.27 | 662,350 | +0.02(+0.04%) |
Oct 22, 2019 | 48.29 | 48.29 | 48.25 | 48.25 | 419,976 | -0.05(-0.11%) |
Oct 21, 2019 | 48.31 | 48.32 | 48.27 | 48.30 | 539,442 | -0.03(-0.06%) |
Oct 18, 2019 | 48.37 | 48.37 | 48.33 | 48.33 | 750,766 | -0.03(-0.06%) |
Oct 17, 2019 | 48.38 | 48.39 | 48.32 | 48.36 | 420,746 | -0.07(-0.15%) |
Oct 16, 2019 | 48.46 | 48.46 | 48.40 | 48.43 | 1,119,903 | +0.02(+0.04%) |
Oct 15, 2019 | 48.52 | 48.52 | 48.41 | 48.41 | 378,795 | -0.12(-0.24%) |
Oct 14, 2019 | 48.52 | 48.56 | 48.46 | 48.53 | 309,667 | +0.05(+0.11%) |
Oct 11, 2019 | 48.52 | 48.52 | 48.42 | 48.48 | 572,292 | -0.11(-0.22%) |
Oct 10, 2019 | 48.63 | 48.63 | 48.57 | 48.58 | 428,628 | -0.04(-0.07%) |
Oct 09, 2019 | 48.65 | 48.66 | 48.61 | 48.62 | 396,267 | -0.03(-0.06%) |
Oct 08, 2019 | 48.57 | 48.65 | 48.56 | 48.65 | 455,523 | +0.14(+0.28%) |
Oct 07, 2019 | 48.52 | 48.56 | 48.50 | 48.51 | 436,763 | -0.05(-0.09%) |
Oct 04, 2019 | 48.54 | 48.57 | 48.51 | 48.56 | 442,754 | +0.01(+0.02%) |
Oct 03, 2019 | 48.48 | 48.57 | 48.45 | 48.55 | 456,850 | +0.14(+0.28%) |
Oct 02, 2019 | 48.38 | 48.44 | 48.37 | 48.41 | 465,469 | +0.06(+0.13%) |
Oct 01, 2019 | 48.23 | 48.37 | 48.20 | 48.35 | 879,828 | +0.01(+0.02%) |
Sep 30, 2019 | 48.31 | 48.34 | 48.27 | 48.34 | 489,592 | +0.03(+0.06%) |
Sep 27, 2019 | 48.30 | 48.33 | 48.29 | 48.31 | 309,476 | +0.00(+0.00%) |
Sep 26, 2019 | 48.31 | 48.33 | 48.25 | 48.31 | 366,986 | +0.01(+0.02%) |
Sep 25, 2019 | 48.38 | 48.39 | 48.25 | 48.30 | 526,668 | -0.08(-0.17%) |
Sep 24, 2019 | 48.37 | 48.39 | 48.32 | 48.38 | 499,280 | +0.07(+0.15%) |
Sep 23, 2019 | 48.31 | 48.34 | 48.29 | 48.31 | 785,414 | +0.05(+0.09%) |
Sep 20, 2019 | 48.19 | 48.28 | 48.14 | 48.27 | 643,355 | +0.11(+0.22%) |
Sep 19, 2019 | 48.15 | 48.18 | 48.12 | 48.16 | 867,858 | +0.07(+0.15%) |
Sep 18, 2019 | 48.04 | 48.11 | 48.03 | 48.09 | 543,158 | +0.11(+0.23%) |
Sep 17, 2019 | 48.00 | 48.04 | 47.98 | 47.98 | 472,074 | -0.02(-0.04%) |
Sep 16, 2019 | 48.03 | 48.05 | 47.96 | 48.00 | 431,908 | -0.03(-0.06%) |
Sep 13, 2019 | 48.14 | 48.14 | 48.01 | 48.02 | 527,440 | -0.19(-0.39%) |
Sep 12, 2019 | 48.24 | 48.28 | 48.16 | 48.21 | 518,523 | -0.03(-0.06%) |
Sep 11, 2019 | 48.31 | 48.32 | 48.24 | 48.24 | 591,961 | -0.14(-0.30%) |
Sep 10, 2019 | 48.41 | 48.43 | 48.34 | 48.38 | 800,731 | -0.05(-0.09%) |
Sep 09, 2019 | 48.47 | 48.47 | 48.41 | 48.43 | 595,534 | -0.14(-0.28%) |
Sep 06, 2019 | 48.60 | 48.60 | 48.54 | 48.57 | 485,178 | -0.03(-0.06%) |
Sep 05, 2019 | 48.65 | 48.65 | 48.52 | 48.59 | 667,157 | -0.13(-0.26%) |
Sep 04, 2019 | 48.70 | 48.73 | 48.67 | 48.72 | 503,903 | +0.00(+0.00%) |
Sep 03, 2019 | 48.66 | 48.74 | 48.66 | 48.72 | 585,641 | +0.01(+0.02%) |
Aug 30, 2019 | 48.69 | 48.71 | 48.66 | 48.71 | 422,759 | +0.01(+0.02%) |
Aug 29, 2019 | 48.70 | 48.71 | 48.65 | 48.70 | 426,035 | +0.01(+0.02%) |
Aug 28, 2019 | 48.68 | 48.72 | 48.67 | 48.69 | 548,933 | +0.04(+0.07%) |
Aug 27, 2019 | 48.65 | 48.65 | 48.62 | 48.65 | 376,274 | +0.04(+0.09%) |
Aug 26, 2019 | 48.65 | 48.65 | 48.57 | 48.61 | 502,274 | -0.07(-0.15%) |
Aug 23, 2019 | 48.60 | 48.76 | 48.54 | 48.68 | 725,604 | +0.10(+0.20%) |
Aug 22, 2019 | 48.60 | 48.60 | 48.55 | 48.58 | 321,697 | -0.03(-0.06%) |
Aug 21, 2019 | 48.61 | 48.63 | 48.58 | 48.61 | 455,039 | -0.04(-0.09%) |
Aug 20, 2019 | 48.68 | 48.70 | 48.64 | 48.65 | 502,336 | +0.04(+0.07%) |
Aug 19, 2019 | 48.60 | 48.64 | 48.55 | 48.62 | 484,703 | -0.07(-0.15%) |
Aug 16, 2019 | 48.69 | 48.70 | 48.66 | 48.69 | 653,366 | -0.05(-0.11%) |
Aug 15, 2019 | 48.63 | 48.74 | 48.63 | 48.74 | 523,387 | +0.12(+0.24%) |
Aug 14, 2019 | 48.66 | 48.70 | 48.63 | 48.63 | 762,465 | +0.14(+0.28%) |
Aug 13, 2019 | 48.53 | 48.53 | 48.44 | 48.49 | 684,527 | -0.06(-0.13%) |
Aug 12, 2019 | 48.51 | 48.56 | 48.48 | 48.55 | 514,017 | +0.13(+0.28%) |
Aug 09, 2019 | 48.42 | 48.45 | 48.37 | 48.42 | 636,918 | -0.03(-0.06%) |
Aug 08, 2019 | 48.40 | 48.45 | 48.36 | 48.45 | 862,400 | +0.09(+0.19%) |
Aug 07, 2019 | 48.43 | 48.45 | 48.36 | 48.36 | 1,339,224 | +0.05(+0.09%) |
Aug 06, 2019 | 48.26 | 48.31 | 48.24 | 48.31 | 488,747 | +0.05(+0.11%) |
Aug 05, 2019 | 48.23 | 48.27 | 48.20 | 48.26 | 851,730 | +0.13(+0.28%) |
Aug 02, 2019 | 48.13 | 48.13 | 48.09 | 48.12 | 419,981 | +0.06(+0.13%) |
Aug 01, 2019 | 47.98 | 48.11 | 47.97 | 48.06 | 799,779 | +0.09(+0.18%) |
Jul 31, 2019 | 47.93 | 47.98 | 47.91 | 47.97 | 624,573 | +0.05(+0.11%) |
Jul 30, 2019 | 47.91 | 47.94 | 47.88 | 47.92 | 474,195 | +0.04(+0.07%) |
Jul 29, 2019 | 47.90 | 47.91 | 47.87 | 47.88 | 442,833 | -0.01(-0.02%) |
Jul 26, 2019 | 47.88 | 47.91 | 47.86 | 47.89 | 706,996 | +0.02(+0.04%) |
Jul 25, 2019 | 47.86 | 47.88 | 47.85 | 47.87 | 1,048,229 | +0.02(+0.04%) |
Jul 24, 2019 | 47.86 | 47.87 | 47.83 | 47.86 | 427,110 | +0.05(+0.11%) |
Jul 23, 2019 | 47.77 | 47.84 | 47.77 | 47.80 | 400,641 | +0.01(+0.02%) |
Jul 22, 2019 | 47.80 | 47.81 | 47.79 | 47.79 | 371,653 | +0.00(+0.00%) |
Jul 19, 2019 | 47.81 | 47.83 | 47.79 | 47.79 | 740,848 | -0.03(-0.06%) |
Jul 18, 2019 | 47.77 | 47.82 | 47.76 | 47.82 | 614,493 | +0.06(+0.13%) |
Jul 17, 2019 | 47.73 | 47.79 | 47.73 | 47.76 | 987,591 | +0.04(+0.08%) |
Jul 16, 2019 | 47.69 | 47.73 | 47.69 | 47.72 | 499,411 | -0.01(-0.02%) |
Jul 15, 2019 | 47.71 | 47.73 | 47.69 | 47.73 | 420,991 | +0.01(+0.02%) |
Jul 12, 2019 | 47.69 | 47.72 | 47.66 | 47.72 | 361,014 | +0.11(+0.23%) |
Jul 11, 2019 | 47.71 | 47.72 | 47.60 | 47.61 | 578,878 | -0.09(-0.19%) |
Jul 10, 2019 | 47.72 | 47.75 | 47.69 | 47.70 | 680,718 | +0.02(+0.04%) |
Jul 09, 2019 | 47.66 | 47.70 | 47.63 | 47.69 | 779,937 | +0.07(+0.15%) |
Jul 08, 2019 | 47.60 | 47.64 | 47.60 | 47.61 | 489,024 | +0.04(+0.08%) |
Jul 05, 2019 | 47.59 | 47.61 | 47.56 | 47.58 | 469,363 | -0.07(-0.15%) |
Jul 03, 2019 | 47.64 | 47.66 | 47.61 | 47.65 | 285,292 | +0.03(+0.06%) |
Jul 02, 2019 | 47.59 | 47.64 | 47.55 | 47.62 | 940,226 | +0.08(+0.17%) |
Jul 01, 2019 | 47.56 | 47.58 | 47.52 | 47.54 | 801,300 | -0.02(-0.05%) |
Jun 28, 2019 | 47.57 | 47.57 | 47.55 | 47.57 | 402,442 | +0.01(+0.02%) |
Jun 27, 2019 | 47.57 | 47.58 | 47.53 | 47.56 | 338,500 | +0.05(+0.11%) |
Jun 26, 2019 | 47.55 | 47.55 | 47.49 | 47.50 | 381,651 | -0.02(-0.04%) |
Jun 25, 2019 | 47.54 | 47.56 | 47.51 | 47.52 | 442,520 | +0.00(+0.00%) |
Jun 24, 2019 | 47.53 | 47.57 | 47.50 | 47.52 | 902,550 | +0.04(+0.08%) |
Jun 21, 2019 | 47.49 | 47.49 | 47.46 | 47.48 | 543,470 | -0.04(-0.08%) |
Jun 20, 2019 | 47.49 | 47.52 | 47.48 | 47.52 | 351,209 | +0.08(+0.17%) |
Jun 19, 2019 | 47.43 | 47.48 | 47.40 | 47.44 | 486,020 | -0.01(-0.02%) |
Jun 18, 2019 | 47.51 | 47.52 | 47.44 | 47.45 | 574,167 | +0.03(+0.06%) |
Jun 17, 2019 | 47.39 | 47.46 | 47.39 | 47.42 | 951,864 | +0.01(+0.02%) |
Jun 14, 2019 | 47.40 | 47.42 | 47.36 | 47.41 | 401,215 | +0.00(+0.00%) |
Jun 13, 2019 | 47.41 | 47.43 | 47.40 | 47.41 | 405,371 | -0.01(-0.02%) |
Jun 12, 2019 | 47.40 | 47.43 | 47.40 | 47.42 | 429,123 | +0.01(+0.02%) |
Jun 11, 2019 | 47.40 | 47.42 | 47.40 | 47.41 | 436,942 | +0.01(+0.02%) |
Jun 10, 2019 | 47.46 | 47.46 | 47.40 | 47.40 | 521,490 | -0.07(-0.15%) |
Jun 07, 2019 | 47.48 | 47.49 | 47.45 | 47.48 | 469,386 | +0.08(+0.17%) |
Jun 06, 2019 | 47.42 | 47.45 | 47.39 | 47.40 | 403,933 | +0.00(+0.00%) |
Jun 05, 2019 | 47.41 | 47.43 | 47.39 | 47.40 | 485,470 | -0.03(-0.06%) |
Jun 04, 2019 | 47.43 | 47.44 | 47.40 | 47.42 | 890,439 | -0.03(-0.06%) |
Jun 03, 2019 | 47.43 | 47.46 | 47.40 | 47.45 | 516,406 | +0.06(+0.13%) |
May 31, 2019 | 47.38 | 47.42 | 47.35 | 47.39 | 420,244 | +0.09(+0.19%) |
May 30, 2019 | 47.26 | 47.31 | 47.22 | 47.30 | 429,435 | +0.04(+0.09%) |
May 29, 2019 | 47.29 | 47.29 | 47.25 | 47.26 | 795,124 | +0.07(+0.15%) |
May 28, 2019 | 47.23 | 47.23 | 47.18 | 47.18 | 395,920 | +0.00(+0.00%) |
May 24, 2019 | 47.16 | 47.21 | 47.14 | 47.18 | 402,468 | +0.01(+0.02%) |
May 23, 2019 | 47.12 | 47.18 | 47.12 | 47.17 | 547,589 | +0.05(+0.11%) |
May 22, 2019 | 47.09 | 47.12 | 47.07 | 47.12 | 749,691 | +0.04(+0.08%) |
May 21, 2019 | 47.14 | 47.14 | 47.09 | 47.09 | 861,217 | -0.06(-0.13%) |
May 20, 2019 | 47.16 | 47.17 | 47.14 | 47.15 | 465,022 | -0.01(-0.02%) |
May 17, 2019 | 47.18 | 47.18 | 47.15 | 47.16 | 399,338 | +0.02(+0.04%) |
May 16, 2019 | 47.12 | 47.15 | 47.10 | 47.14 | 514,690 | +0.01(+0.02%) |
May 15, 2019 | 47.15 | 47.15 | 47.11 | 47.13 | 296,901 | +0.08(+0.17%) |
May 14, 2019 | 47.06 | 47.08 | 47.05 | 47.05 | 524,238 | +0.00(+0.00%) |
May 13, 2019 | 47.05 | 47.07 | 47.02 | 47.05 | 776,889 | +0.07(+0.15%) |
May 10, 2019 | 46.93 | 47.00 | 46.93 | 46.98 | 372,283 | +0.02(+0.04%) |
May 09, 2019 | 46.96 | 46.97 | 46.93 | 46.96 | 428,087 | +0.11(+0.23%) |
May 08, 2019 | 46.90 | 46.92 | 46.84 | 46.85 | 636,261 | +0.00(+0.00%) |
May 07, 2019 | 46.86 | 46.90 | 46.84 | 46.85 | 545,901 | +0.03(+0.06%) |
May 06, 2019 | 46.85 | 46.85 | 46.81 | 46.83 | 545,841 | +0.09(+0.19%) |
May 03, 2019 | 46.75 | 46.77 | 46.72 | 46.74 | 406,381 | +0.04(+0.08%) |
May 02, 2019 | 46.72 | 46.76 | 46.67 | 46.70 | 766,064 | +0.01(+0.02%) |