Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.80 | 50.80 | 50.42 | 50.43 | 26,800 | -0.17(-0.34%) |
May 28, 2020 | 50.39 | 50.90 | 50.39 | 50.60 | 29,993 | +0.21(+0.42%) |
May 27, 2020 | 50.45 | 50.48 | 50.33 | 50.39 | 15,976 | -0.06(-0.12%) |
May 26, 2020 | 50.50 | 50.60 | 50.40 | 50.45 | 37,072 | +0.07(+0.14%) |
May 22, 2020 | 50.28 | 50.60 | 50.28 | 50.38 | 31,100 | -0.09(-0.18%) |
May 21, 2020 | 50.56 | 50.56 | 50.40 | 50.47 | 21,864 | +0.06(+0.12%) |
May 20, 2020 | 50.60 | 50.60 | 50.35 | 50.41 | 34,623 | +0.00(+0.00%) |
May 19, 2020 | 50.34 | 50.42 | 50.32 | 50.41 | 10,182 | +0.02(+0.04%) |
May 18, 2020 | 50.22 | 50.46 | 50.22 | 50.39 | 45,613 | +0.17(+0.34%) |
May 15, 2020 | 50.40 | 50.48 | 50.20 | 50.22 | 29,700 | -0.21(-0.42%) |
May 14, 2020 | 50.27 | 50.52 | 50.21 | 50.43 | 20,595 | +0.06(+0.12%) |
May 13, 2020 | 50.15 | 50.37 | 47.65 | 50.37 | 28,563 | +0.06(+0.12%) |
May 12, 2020 | 50.27 | 50.66 | 50.21 | 50.31 | 37,708 | +0.08(+0.16%) |
May 11, 2020 | 50.50 | 50.50 | 50.04 | 50.23 | 61,209 | -0.26(-0.51%) |
May 08, 2020 | 50.19 | 50.55 | 50.16 | 50.49 | 74,800 | +0.28(+0.56%) |
May 07, 2020 | 50.21 | 50.45 | 50.07 | 50.21 | 59,425 | +0.01(+0.02%) |
May 06, 2020 | 50.08 | 50.20 | 50.05 | 50.20 | 47,632 | +0.02(+0.04%) |
May 05, 2020 | 50.13 | 50.21 | 50.02 | 50.18 | 81,128 | -0.03(-0.06%) |
May 04, 2020 | 50.09 | 50.30 | 50.09 | 50.21 | 38,074 | +0.12(+0.24%) |
May 01, 2020 | 50.31 | 50.31 | 50.01 | 50.09 | 31,500 | -0.00(-0.00%) |
Apr 30, 2020 | 50.06 | 50.16 | 49.97 | 50.09 | 50,621 | +0.12(+0.23%) |
Apr 29, 2020 | 49.97 | 50.04 | 49.97 | 49.98 | 46,747 | -0.03(-0.05%) |
Apr 28, 2020 | 50.05 | 50.05 | 49.96 | 50.00 | 9,987 | -0.04(-0.09%) |
Apr 27, 2020 | 50.00 | 50.15 | 50.00 | 50.05 | 14,484 | -0.00(-0.01%) |
Apr 24, 2020 | 50.10 | 50.10 | 50.01 | 50.05 | 18,900 | -0.01(-0.02%) |
Apr 23, 2020 | 50.07 | 50.07 | 50.00 | 50.06 | 23,987 | +0.05(+0.09%) |
Apr 22, 2020 | 50.35 | 50.35 | 49.95 | 50.02 | 8,920 | +0.03(+0.07%) |
Apr 21, 2020 | 50.09 | 50.11 | 49.92 | 49.98 | 47,349 | -0.00(-0.01%) |
Apr 20, 2020 | 50.08 | 50.10 | 49.95 | 49.98 | 23,949 | +0.03(+0.07%) |
Apr 17, 2020 | 50.09 | 50.09 | 49.80 | 49.95 | 19,800 | -0.05(-0.10%) |
Apr 16, 2020 | 50.35 | 50.35 | 49.90 | 50.00 | 21,948 | +0.10(+0.20%) |
Apr 15, 2020 | 49.94 | 50.07 | 49.80 | 49.90 | 16,626 | -0.27(-0.54%) |
Apr 14, 2020 | 49.95 | 50.17 | 49.77 | 50.17 | 23,922 | +0.53(+1.07%) |
Apr 13, 2020 | 49.76 | 50.25 | 49.61 | 49.64 | 75,124 | +0.05(+0.10%) |
Apr 09, 2020 | 49.51 | 49.64 | 49.51 | 49.59 | 25,300 | +0.18(+0.36%) |
Apr 08, 2020 | 48.88 | 49.50 | 48.88 | 49.41 | 17,607 | +0.02(+0.04%) |
Apr 07, 2020 | 49.39 | 49.56 | 49.22 | 49.39 | 38,695 | -0.20(-0.40%) |
Apr 06, 2020 | 49.08 | 49.95 | 49.06 | 49.59 | 188,666 | +0.42(+0.85%) |
Apr 03, 2020 | 49.48 | 49.48 | 49.15 | 49.17 | 35,200 | +0.04(+0.08%) |
Apr 02, 2020 | 49.38 | 49.38 | 48.91 | 49.13 | 88,901 | +0.17(+0.35%) |
Apr 01, 2020 | 49.26 | 49.26 | 48.81 | 48.96 | 15,113 | +0.09(+0.18%) |
Mar 31, 2020 | 48.58 | 49.16 | 48.58 | 48.87 | 46,464 | +0.22(+0.45%) |
Mar 30, 2020 | 48.68 | 48.68 | 48.39 | 48.65 | 11,582 | -0.18(-0.37%) |
Mar 27, 2020 | 47.23 | 48.83 | 47.23 | 48.83 | 47,200 | +0.77(+1.60%) |
Mar 26, 2020 | 46.66 | 48.28 | 46.03 | 48.06 | 147,865 | +0.10(+0.21%) |
Mar 25, 2020 | 45.80 | 48.40 | 45.80 | 47.96 | 75,251 | +0.11(+0.23%) |
Mar 24, 2020 | 47.50 | 48.18 | 46.53 | 47.85 | 100,326 | +1.26(+2.70%) |
Mar 23, 2020 | 45.31 | 47.11 | 45.30 | 46.59 | 80,618 | +1.82(+4.07%) |
Mar 20, 2020 | 44.65 | 45.26 | 43.16 | 44.77 | 276,800 | -0.25(-0.56%) |
Mar 19, 2020 | 46.89 | 48.10 | 44.50 | 45.02 | 255,630 | -3.21(-6.66%) |
Mar 18, 2020 | 49.56 | 49.56 | 46.38 | 48.23 | 60,183 | -1.39(-2.80%) |
Mar 17, 2020 | 48.50 | 50.62 | 48.48 | 49.62 | 112,145 | +0.66(+1.35%) |
Mar 16, 2020 | 46.61 | 49.36 | 46.32 | 48.96 | 234,513 | -0.04(-0.08%) |
Mar 13, 2020 | 47.51 | 49.00 | 46.29 | 49.00 | 323,500 | +3.24(+7.08%) |
Mar 12, 2020 | 48.12 | 49.55 | 45.76 | 45.76 | 539,516 | -4.17(-8.35%) |
Mar 11, 2020 | 50.75 | 50.75 | 49.82 | 49.93 | 296,110 | -0.85(-1.67%) |
Mar 10, 2020 | 50.87 | 50.90 | 50.78 | 50.78 | 110,304 | -0.20(-0.38%) |
Mar 09, 2020 | 50.97 | 51.00 | 50.88 | 50.98 | 68,698 | +0.00(+0.01%) |
Mar 06, 2020 | 51.03 | 51.09 | 50.97 | 50.97 | 39,200 | -0.04(-0.08%) |
Mar 05, 2020 | 51.04 | 51.04 | 50.96 | 51.01 | 34,311 | +0.05(+0.11%) |
Mar 04, 2020 | 51.03 | 51.03 | 50.95 | 50.96 | 47,972 | +0.01(+0.01%) |
Mar 03, 2020 | 50.94 | 51.00 | 50.94 | 50.95 | 137,842 | -0.00(-0.01%) |
Mar 02, 2020 | 50.99 | 50.99 | 50.94 | 50.95 | 62,998 | -0.01(-0.01%) |
Feb 28, 2020 | 50.94 | 51.00 | 50.94 | 50.96 | 147,100 | +0.01(+0.02%) |
Feb 27, 2020 | 50.94 | 50.99 | 50.92 | 50.95 | 98,862 | -0.01(-0.03%) |
Feb 26, 2020 | 50.97 | 50.99 | 50.95 | 50.96 | 54,448 | -0.09(-0.18%) |
Feb 25, 2020 | 51.05 | 51.07 | 51.04 | 51.06 | 34,858 | +0.02(+0.03%) |
Feb 24, 2020 | 50.99 | 51.06 | 50.98 | 51.04 | 75,498 | +0.05(+0.10%) |
Feb 21, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 11,500 | +0.02(+0.03%) |
Feb 20, 2020 | 50.96 | 50.99 | 50.95 | 50.98 | 24,433 | +0.02(+0.03%) |
Feb 19, 2020 | 50.96 | 50.96 | 50.95 | 50.96 | 44,799 | +0.01(+0.02%) |
Feb 18, 2020 | 50.93 | 50.96 | 50.93 | 50.95 | 28,948 | +0.02(+0.04%) |
Feb 14, 2020 | 50.95 | 50.95 | 50.91 | 50.93 | 44,900 | +0.02(+0.04%) |
Feb 13, 2020 | 50.93 | 50.93 | 50.88 | 50.91 | 64,487 | -0.01(-0.02%) |
Feb 12, 2020 | 50.92 | 50.93 | 50.90 | 50.92 | 26,351 | +0.01(+0.02%) |
Feb 11, 2020 | 50.93 | 50.93 | 50.90 | 50.91 | 17,263 | -0.01(-0.02%) |
Feb 10, 2020 | 50.92 | 50.93 | 50.88 | 50.92 | 66,307 | +0.02(+0.05%) |
Feb 07, 2020 | 50.88 | 50.90 | 50.88 | 50.90 | 14,300 | +0.03(+0.05%) |
Feb 06, 2020 | 50.87 | 50.88 | 50.85 | 50.87 | 30,449 | +0.01(+0.02%) |
Feb 05, 2020 | 50.87 | 50.87 | 50.85 | 50.86 | 32,560 | -0.01(-0.02%) |
Feb 04, 2020 | 50.89 | 50.89 | 50.86 | 50.87 | 26,153 | -0.02(-0.04%) |
Feb 03, 2020 | 50.89 | 50.90 | 50.86 | 50.89 | 23,884 | +0.01(+0.02%) |
Jan 31, 2020 | 50.85 | 50.89 | 50.85 | 50.88 | 40,100 | +0.02(+0.04%) |
Jan 30, 2020 | 50.87 | 50.88 | 50.86 | 50.86 | 64,376 | +0.01(+0.01%) |
Jan 29, 2020 | 50.84 | 50.86 | 50.81 | 50.85 | 39,427 | -0.06(-0.12%) |
Jan 28, 2020 | 50.92 | 50.92 | 50.90 | 50.91 | 34,835 | -0.01(-0.01%) |
Jan 27, 2020 | 50.92 | 50.92 | 50.87 | 50.92 | 27,005 | +0.05(+0.10%) |
Jan 24, 2020 | 50.80 | 50.89 | 50.80 | 50.87 | 24,900 | +0.02(+0.04%) |
Jan 23, 2020 | 50.85 | 50.87 | 50.83 | 50.85 | 30,340 | +0.03(+0.07%) |
Jan 22, 2020 | 50.77 | 50.84 | 50.77 | 50.81 | 50,106 | -0.01(-0.01%) |
Jan 21, 2020 | 50.95 | 50.95 | 50.77 | 50.82 | 69,439 | +0.04(+0.08%) |
Jan 17, 2020 | 50.79 | 50.80 | 50.77 | 50.78 | 49,000 | -0.01(-0.02%) |
Jan 16, 2020 | 50.79 | 50.80 | 50.78 | 50.79 | 33,711 | -0.00(-0.00%) |
Jan 15, 2020 | 50.77 | 50.80 | 50.77 | 50.79 | 55,588 | +0.02(+0.04%) |
Jan 14, 2020 | 50.77 | 50.77 | 50.75 | 50.77 | 19,316 | +0.01(+0.02%) |
Jan 13, 2020 | 50.74 | 50.76 | 50.73 | 50.76 | 59,419 | +0.00(+0.00%) |
Jan 10, 2020 | 50.71 | 50.76 | 50.71 | 50.76 | 56,400 | +0.02(+0.04%) |
Jan 09, 2020 | 50.70 | 50.74 | 50.70 | 50.74 | 33,154 | +0.00(+0.00%) |
Jan 08, 2020 | 50.75 | 50.75 | 50.74 | 50.74 | 32,962 | +0.00(+0.00%) |
Jan 07, 2020 | 50.74 | 50.74 | 50.73 | 50.74 | 21,008 | +0.01(+0.02%) |
Jan 06, 2020 | 50.74 | 50.74 | 50.70 | 50.73 | 44,669 | +0.02(+0.04%) |
Jan 03, 2020 | 50.65 | 50.72 | 50.65 | 50.71 | 20,800 | +0.04(+0.08%) |
Jan 02, 2020 | 50.68 | 50.69 | 50.66 | 50.67 | 36,233 | +0.01(+0.02%) |
Dec 31, 2019 | 50.65 | 50.67 | 50.64 | 50.66 | 30,600 | +0.00(+0.00%) |
Dec 30, 2019 | 50.65 | 50.66 | 50.64 | 50.66 | 9,558 | +0.00(+0.00%) |
Dec 27, 2019 | 50.67 | 50.67 | 50.66 | 50.66 | 25,400 | -0.13(-0.26%) |
Dec 26, 2019 | 50.99 | 50.99 | 50.77 | 50.79 | 31,627 | +0.01(+0.02%) |
Dec 24, 2019 | 50.76 | 50.78 | 50.74 | 50.78 | 10,600 | +0.01(+0.02%) |
Dec 23, 2019 | 50.78 | 50.78 | 50.73 | 50.77 | 27,527 | +0.01(+0.01%) |
Dec 20, 2019 | 50.78 | 50.78 | 50.75 | 50.76 | 18,300 | -0.00(-0.00%) |
Dec 19, 2019 | 50.74 | 50.77 | 50.74 | 50.77 | 19,707 | +0.01(+0.01%) |
Dec 18, 2019 | 50.77 | 50.77 | 50.75 | 50.76 | 18,914 | -0.01(-0.02%) |
Dec 17, 2019 | 50.74 | 50.77 | 50.73 | 50.77 | 82,056 | +0.03(+0.05%) |
Dec 16, 2019 | 50.77 | 50.77 | 50.73 | 50.74 | 23,426 | -0.03(-0.05%) |
Dec 13, 2019 | 50.77 | 50.78 | 50.74 | 50.77 | 29,800 | +0.03(+0.06%) |
Dec 12, 2019 | 50.75 | 50.77 | 50.73 | 50.74 | 34,680 | -0.03(-0.06%) |
Dec 11, 2019 | 50.78 | 50.78 | 50.75 | 50.77 | 44,716 | +0.02(+0.03%) |
Dec 10, 2019 | 50.73 | 50.77 | 50.73 | 50.76 | 22,910 | +0.00(+0.00%) |
Dec 09, 2019 | 50.76 | 50.76 | 50.75 | 50.76 | 18,182 | +0.01(+0.01%) |
Dec 06, 2019 | 50.74 | 50.76 | 50.73 | 50.75 | 37,400 | -0.01(-0.02%) |
Dec 05, 2019 | 50.76 | 50.78 | 50.75 | 50.76 | 85,465 | +0.01(+0.02%) |
Dec 04, 2019 | 50.79 | 50.79 | 50.75 | 50.75 | 21,807 | -0.04(-0.08%) |
Dec 03, 2019 | 50.73 | 50.80 | 50.73 | 50.79 | 20,163 | +0.05(+0.10%) |
Dec 02, 2019 | 50.75 | 50.75 | 50.70 | 50.74 | 108,767 | -0.01(-0.02%) |
Nov 29, 2019 | 50.74 | 50.75 | 50.74 | 50.75 | 13,500 | +0.01(+0.01%) |
Nov 27, 2019 | 50.75 | 50.75 | 50.73 | 50.74 | 42,900 | -0.02(-0.03%) |
Nov 26, 2019 | 50.76 | 50.76 | 50.75 | 50.76 | 28,941 | -0.08(-0.16%) |
Nov 25, 2019 | 50.82 | 50.84 | 50.82 | 50.84 | 29,732 | +0.02(+0.04%) |
Nov 22, 2019 | 50.84 | 50.84 | 50.80 | 50.82 | 30,500 | -0.01(-0.02%) |
Nov 21, 2019 | 50.83 | 50.84 | 50.80 | 50.83 | 16,965 | +0.00(+0.00%) |
Nov 20, 2019 | 50.91 | 50.91 | 50.82 | 50.83 | 19,153 | +0.01(+0.02%) |
Nov 19, 2019 | 50.81 | 50.82 | 50.78 | 50.82 | 30,256 | +0.02(+0.04%) |
Nov 18, 2019 | 50.80 | 50.80 | 50.79 | 50.80 | 72,075 | +0.02(+0.04%) |
Nov 15, 2019 | 50.78 | 50.79 | 50.77 | 50.78 | 24,100 | +0.00(+0.00%) |
Nov 14, 2019 | 50.77 | 50.79 | 50.77 | 50.78 | 10,789 | +0.02(+0.04%) |
Nov 13, 2019 | 50.75 | 50.76 | 50.70 | 50.76 | 22,342 | +0.03(+0.07%) |
Nov 12, 2019 | 50.70 | 50.74 | 50.70 | 50.73 | 10,990 | +0.01(+0.01%) |
Nov 11, 2019 | 50.77 | 50.77 | 50.69 | 50.72 | 13,722 | +0.01(+0.02%) |
Nov 08, 2019 | 50.65 | 50.73 | 50.65 | 50.71 | 25,500 | -0.01(-0.02%) |
Nov 07, 2019 | 50.74 | 50.74 | 50.69 | 50.72 | 29,828 | -0.01(-0.02%) |
Nov 06, 2019 | 50.74 | 50.76 | 50.73 | 50.73 | 16,374 | -0.02(-0.04%) |
Nov 05, 2019 | 50.75 | 50.75 | 50.71 | 50.75 | 17,434 | -0.01(-0.02%) |
Nov 04, 2019 | 50.77 | 50.77 | 50.73 | 50.76 | 39,080 | -0.01(-0.02%) |
Nov 01, 2019 | 50.78 | 50.78 | 50.74 | 50.77 | 48,900 | +0.01(+0.02%) |
Oct 31, 2019 | 50.71 | 50.77 | 50.71 | 50.76 | 21,781 | +0.05(+0.09%) |
Oct 30, 2019 | 50.69 | 50.73 | 50.69 | 50.72 | 36,917 | +0.03(+0.05%) |
Oct 29, 2019 | 50.72 | 50.72 | 50.68 | 50.69 | 49,192 | -0.09(-0.18%) |
Oct 28, 2019 | 50.81 | 50.81 | 50.78 | 50.78 | 20,145 | -0.01(-0.02%) |
Oct 25, 2019 | 50.80 | 50.81 | 50.76 | 50.79 | 25,900 | -0.02(-0.04%) |
Oct 24, 2019 | 50.82 | 50.82 | 50.80 | 50.81 | 39,048 | +0.01(+0.02%) |
Oct 23, 2019 | 50.80 | 50.82 | 50.79 | 50.80 | 20,450 | +0.01(+0.02%) |
Oct 22, 2019 | 50.79 | 50.80 | 50.77 | 50.79 | 71,097 | +0.02(+0.04%) |
Oct 21, 2019 | 50.79 | 50.79 | 50.76 | 50.77 | 47,260 | -0.02(-0.04%) |
Oct 18, 2019 | 50.79 | 50.79 | 50.76 | 50.79 | 58,500 | +0.02(+0.04%) |
Oct 17, 2019 | 50.77 | 50.78 | 50.75 | 50.77 | 54,319 | +0.00(+0.00%) |
Oct 16, 2019 | 50.76 | 50.77 | 50.73 | 50.77 | 19,449 | +0.03(+0.05%) |
Oct 15, 2019 | 50.73 | 50.75 | 50.72 | 50.74 | 17,933 | +0.02(+0.04%) |
Oct 14, 2019 | 51.10 | 51.10 | 50.45 | 50.72 | 120,037 | -0.02(-0.04%) |
Oct 11, 2019 | 50.76 | 50.79 | 50.72 | 50.74 | 33,700 | -0.04(-0.07%) |
Oct 10, 2019 | 50.78 | 50.80 | 50.76 | 50.78 | 33,698 | -0.03(-0.06%) |
Oct 09, 2019 | 50.82 | 50.82 | 50.79 | 50.81 | 19,290 | +0.00(+0.00%) |
Oct 08, 2019 | 50.83 | 50.83 | 50.78 | 50.81 | 46,187 | +0.02(+0.04%) |
Oct 07, 2019 | 50.84 | 50.84 | 50.78 | 50.79 | 40,194 | -0.02(-0.04%) |
Oct 04, 2019 | 50.77 | 50.81 | 50.77 | 50.81 | 22,100 | +0.04(+0.08%) |
Oct 03, 2019 | 50.75 | 50.77 | 50.72 | 50.77 | 9,815 | +0.00(+0.00%) |
Oct 02, 2019 | 50.76 | 50.78 | 50.72 | 50.77 | 11,377 | +0.05(+0.11%) |
Oct 01, 2019 | 50.68 | 50.75 | 50.68 | 50.72 | 14,122 | +0.00(+0.00%) |
Sep 30, 2019 | 50.72 | 50.73 | 50.68 | 50.72 | 24,342 | -0.00(-0.01%) |
Sep 27, 2019 | 50.69 | 50.72 | 50.69 | 50.72 | 22,200 | +0.02(+0.04%) |
Sep 26, 2019 | 50.61 | 50.73 | 50.61 | 50.70 | 25,534 | -0.09(-0.18%) |
Sep 25, 2019 | 50.81 | 50.81 | 50.78 | 50.79 | 24,141 | -0.01(-0.02%) |
Sep 24, 2019 | 50.78 | 50.81 | 50.74 | 50.80 | 22,698 | +0.03(+0.07%) |
Sep 23, 2019 | 50.77 | 50.78 | 50.76 | 50.77 | 40,481 | +0.01(+0.01%) |
Sep 20, 2019 | 50.73 | 50.76 | 50.73 | 50.76 | 47,000 | +0.04(+0.08%) |
Sep 19, 2019 | 50.71 | 50.73 | 50.66 | 50.72 | 50,107 | +0.00(+0.01%) |
Sep 18, 2019 | 50.73 | 50.74 | 50.71 | 50.72 | 16,332 | +0.01(+0.01%) |
Sep 17, 2019 | 50.65 | 50.71 | 50.65 | 50.71 | 86,790 | +0.03(+0.06%) |
Sep 16, 2019 | 50.68 | 50.69 | 50.65 | 50.68 | 33,618 | +0.02(+0.05%) |
Sep 13, 2019 | 50.68 | 50.68 | 50.65 | 50.66 | 19,300 | -0.03(-0.07%) |
Sep 12, 2019 | 50.70 | 50.72 | 50.68 | 50.69 | 46,183 | -0.01(-0.02%) |
Sep 11, 2019 | 50.70 | 50.71 | 50.70 | 50.70 | 30,845 | -0.01(-0.02%) |
Sep 10, 2019 | 50.73 | 50.74 | 50.70 | 50.71 | 16,913 | -0.02(-0.04%) |
Sep 09, 2019 | 50.74 | 50.74 | 50.72 | 50.73 | 29,978 | -0.02(-0.04%) |
Sep 06, 2019 | 50.76 | 50.76 | 50.74 | 50.75 | 16,800 | +0.01(+0.01%) |
Sep 05, 2019 | 50.76 | 50.76 | 50.74 | 50.74 | 54,930 | -0.05(-0.10%) |
Sep 04, 2019 | 50.75 | 50.80 | 50.73 | 50.80 | 45,610 | +0.04(+0.07%) |
Sep 03, 2019 | 50.76 | 50.79 | 50.76 | 50.76 | 32,665 | +0.01(+0.01%) |
Aug 30, 2019 | 50.74 | 50.75 | 50.73 | 50.75 | 13,800 | +0.00(+0.01%) |
Aug 29, 2019 | 50.75 | 50.75 | 50.73 | 50.75 | 32,817 | +0.00(+0.00%) |
Aug 28, 2019 | 50.70 | 50.76 | 50.70 | 50.75 | 37,974 | -0.09(-0.18%) |
Aug 27, 2019 | 50.81 | 50.85 | 50.81 | 50.84 | 45,229 | +0.03(+0.06%) |
Aug 26, 2019 | 50.82 | 50.82 | 50.77 | 50.81 | 39,098 | -0.01(-0.02%) |
Aug 23, 2019 | 50.78 | 50.82 | 50.76 | 50.82 | 41,400 | +0.05(+0.10%) |
Aug 22, 2019 | 50.78 | 50.79 | 50.75 | 50.77 | 71,846 | -0.01(-0.02%) |
Aug 21, 2019 | 50.77 | 50.79 | 50.76 | 50.78 | 27,683 | +0.00(+0.01%) |
Aug 20, 2019 | 50.73 | 50.80 | 50.73 | 50.78 | 50,433 | +0.02(+0.03%) |
Aug 19, 2019 | 50.76 | 50.77 | 50.74 | 50.76 | 51,982 | -0.01(-0.01%) |
Aug 16, 2019 | 50.77 | 50.77 | 50.76 | 50.77 | 25,700 | -0.02(-0.05%) |
Aug 15, 2019 | 50.90 | 50.90 | 50.75 | 50.79 | 60,223 | +0.03(+0.06%) |
Aug 14, 2019 | 50.76 | 50.77 | 50.73 | 50.76 | 22,439 | +0.03(+0.06%) |
Aug 13, 2019 | 50.75 | 50.75 | 50.70 | 50.73 | 20,734 | +0.00(+0.01%) |
Aug 12, 2019 | 50.73 | 50.74 | 50.70 | 50.73 | 26,288 | +0.02(+0.05%) |
Aug 09, 2019 | 50.72 | 50.72 | 50.69 | 50.70 | 12,500 | -0.01(-0.01%) |
Aug 08, 2019 | 50.70 | 50.71 | 50.67 | 50.71 | 16,196 | -0.00(-0.01%) |
Aug 07, 2019 | 50.75 | 50.75 | 50.71 | 50.71 | 23,713 | +0.02(+0.04%) |
Aug 06, 2019 | 50.65 | 50.71 | 50.65 | 50.69 | 24,916 | +0.02(+0.04%) |
Aug 05, 2019 | 50.69 | 50.69 | 50.62 | 50.67 | 12,892 | +0.03(+0.06%) |
Aug 02, 2019 | 50.65 | 50.65 | 50.62 | 50.64 | 13,200 | +0.02(+0.05%) |
Aug 01, 2019 | 50.60 | 50.62 | 50.58 | 50.62 | 26,731 | +0.03(+0.06%) |
Jul 31, 2019 | 50.57 | 50.62 | 50.55 | 50.59 | 34,664 | +0.03(+0.05%) |
Jul 30, 2019 | 50.55 | 50.57 | 50.55 | 50.56 | 33,895 | +0.00(+0.00%) |
Jul 29, 2019 | 50.60 | 50.60 | 50.55 | 50.56 | 24,811 | -0.15(-0.30%) |
Jul 26, 2019 | 50.66 | 50.71 | 50.65 | 50.71 | 19,100 | +0.06(+0.11%) |
Jul 25, 2019 | 50.64 | 50.66 | 50.62 | 50.65 | 21,438 | -0.00(-0.00%) |
Jul 24, 2019 | 50.66 | 50.66 | 50.64 | 50.66 | 27,107 | +0.02(+0.03%) |
Jul 23, 2019 | 50.58 | 50.64 | 50.57 | 50.64 | 21,294 | +0.01(+0.02%) |
Jul 22, 2019 | 50.64 | 50.64 | 50.62 | 50.63 | 24,951 | +0.02(+0.03%) |
Jul 19, 2019 | 50.63 | 50.63 | 50.60 | 50.61 | 46,800 | +0.02(+0.05%) |
Jul 18, 2019 | 50.58 | 50.61 | 50.57 | 50.59 | 36,317 | +0.00(+0.00%) |
Jul 17, 2019 | 50.55 | 50.60 | 50.55 | 50.59 | 47,348 | +0.01(+0.02%) |
Jul 16, 2019 | 50.58 | 50.59 | 50.57 | 50.58 | 38,331 | +0.00(+0.01%) |
Jul 15, 2019 | 50.56 | 50.58 | 50.56 | 50.58 | 19,422 | +0.02(+0.03%) |
Jul 12, 2019 | 50.52 | 50.56 | 50.52 | 50.56 | 15,200 | +0.02(+0.03%) |
Jul 11, 2019 | 50.57 | 50.57 | 50.54 | 50.55 | 26,975 | -0.02(-0.05%) |
Jul 10, 2019 | 50.55 | 50.57 | 50.55 | 50.57 | 30,201 | +0.01(+0.02%) |
Jul 09, 2019 | 50.57 | 50.63 | 50.55 | 50.56 | 14,375 | -0.00(-0.01%) |
Jul 08, 2019 | 50.63 | 50.63 | 50.55 | 50.56 | 28,974 | -0.07(-0.13%) |
Jul 05, 2019 | 50.66 | 50.67 | 50.62 | 50.63 | 19,200 | +0.01(+0.02%) |
Jul 03, 2019 | 50.67 | 50.67 | 50.60 | 50.62 | 18,000 | +0.02(+0.04%) |
Jul 02, 2019 | 50.59 | 50.63 | 50.57 | 50.60 | 19,388 | +0.03(+0.06%) |
Jul 01, 2019 | 50.53 | 50.61 | 50.53 | 50.57 | 18,705 | +0.04(+0.07%) |
Jun 28, 2019 | 50.53 | 50.54 | 50.53 | 50.53 | 14,700 | +0.00(+0.01%) |
Jun 27, 2019 | 50.51 | 50.53 | 50.51 | 50.53 | 15,973 | -0.04(-0.08%) |
Jun 26, 2019 | 50.48 | 50.62 | 50.48 | 50.57 | 58,825 | -0.05(-0.11%) |
Jun 25, 2019 | 50.57 | 50.64 | 50.57 | 50.62 | 23,601 | +0.04(+0.08%) |
Jun 24, 2019 | 50.57 | 50.59 | 50.57 | 50.59 | 12,256 | -0.01(-0.02%) |
Jun 21, 2019 | 50.59 | 50.61 | 50.56 | 50.59 | 10,100 | -0.01(-0.02%) |
Jun 20, 2019 | 50.62 | 50.62 | 50.60 | 50.60 | 20,540 | -0.05(-0.09%) |
Jun 19, 2019 | 50.57 | 50.74 | 50.56 | 50.65 | 21,960 | +0.07(+0.14%) |
Jun 18, 2019 | 50.59 | 50.59 | 50.56 | 50.58 | 19,888 | +0.03(+0.06%) |
Jun 17, 2019 | 50.56 | 50.56 | 50.54 | 50.55 | 20,781 | +0.01(+0.02%) |
Jun 14, 2019 | 50.48 | 50.55 | 50.48 | 50.54 | 7,200 | +0.01(+0.01%) |
Jun 13, 2019 | 50.54 | 50.55 | 50.51 | 50.53 | 9,920 | +0.00(+0.01%) |
Jun 12, 2019 | 50.48 | 50.53 | 50.48 | 50.53 | 34,143 | +0.02(+0.04%) |
Jun 11, 2019 | 50.47 | 50.52 | 50.46 | 50.51 | 19,039 | +0.03(+0.06%) |
Jun 10, 2019 | 50.50 | 50.50 | 50.46 | 50.48 | 22,463 | -0.03(-0.06%) |
Jun 07, 2019 | 50.53 | 50.53 | 50.49 | 50.51 | 46,400 | +0.03(+0.06%) |
Jun 06, 2019 | 50.58 | 50.58 | 50.46 | 50.48 | 11,608 | +0.01(+0.01%) |
Jun 05, 2019 | 50.50 | 50.50 | 50.43 | 50.47 | 40,904 | -0.02(-0.03%) |
Jun 04, 2019 | 50.49 | 50.50 | 50.47 | 50.49 | 18,781 | -0.00(-0.00%) |