Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.89 | 40.91 | 40.89 | 40.89 | 426 | -0.24(-0.59%) |
May 28, 2020 | 41.02 | 41.40 | 41.02 | 41.13 | 2,100 | +0.77(+1.90%) |
May 27, 2020 | 40.37 | 40.37 | 40.37 | 222 | +0.00(+0.00%) | |
May 26, 2020 | 40.39 | 40.47 | 40.35 | 40.37 | 2,126 | +0.99(+2.52%) |
May 22, 2020 | 39.30 | 39.38 | 39.30 | 39.38 | 320 | -0.11(-0.27%) |
May 21, 2020 | 39.76 | 39.76 | 39.48 | 39.48 | 272 | -0.35(-0.89%) |
May 20, 2020 | 39.95 | 39.95 | 39.84 | 39.84 | 331 | +0.64(+1.63%) |
May 19, 2020 | 39.39 | 39.39 | 39.20 | 39.20 | 252 | -0.35(-0.88%) |
May 18, 2020 | 39.17 | 39.55 | 39.17 | 39.55 | 2,403 | +1.17(+3.04%) |
May 15, 2020 | 38.35 | 38.38 | 38.22 | 38.38 | 747 | -0.01(-0.02%) |
May 14, 2020 | 38.17 | 38.39 | 37.86 | 38.39 | 849 | -0.38(-0.97%) |
May 13, 2020 | 39.04 | 39.07 | 38.65 | 38.76 | 1,215 | -0.37(-0.94%) |
May 12, 2020 | 39.52 | 39.56 | 39.13 | 39.13 | 957 | -0.43(-1.10%) |
May 11, 2020 | 39.34 | 39.56 | 39.34 | 39.56 | 135 | +0.17(+0.42%) |
May 08, 2020 | 39.29 | 39.40 | 39.29 | 39.40 | 960 | +0.64(+1.66%) |
May 07, 2020 | 38.59 | 38.97 | 38.59 | 38.76 | 7,693 | +0.47(+1.24%) |
May 06, 2020 | 38.51 | 38.51 | 38.28 | 38.28 | 657 | -0.15(-0.39%) |
May 05, 2020 | 38.61 | 38.61 | 38.43 | 38.43 | 195 | +0.08(+0.20%) |
May 04, 2020 | 38.10 | 38.36 | 38.00 | 38.36 | 737 | +0.11(+0.28%) |
May 01, 2020 | 38.48 | 38.57 | 38.22 | 38.25 | 960 | -0.79(-2.03%) |
Apr 30, 2020 | 39.22 | 39.22 | 38.91 | 39.04 | 4,420 | -0.72(-1.82%) |
Apr 29, 2020 | 39.69 | 39.93 | 39.69 | 39.77 | 3,504 | +0.71(+1.83%) |
Apr 28, 2020 | 39.32 | 39.32 | 38.85 | 39.05 | 3,275 | +0.15(+0.38%) |
Apr 27, 2020 | 38.72 | 38.98 | 38.72 | 38.91 | 919 | +0.76(+2.00%) |
Apr 24, 2020 | 38.16 | 38.21 | 38.11 | 38.14 | 4,483 | +0.18(+0.48%) |
Apr 23, 2020 | 38.43 | 38.58 | 37.96 | 37.96 | 8,052 | -0.15(-0.41%) |
Apr 22, 2020 | 38.12 | 38.18 | 38.04 | 38.12 | 1,669 | +0.41(+1.10%) |
Apr 21, 2020 | 37.95 | 38.05 | 37.61 | 37.70 | 4,268 | -0.66(-1.73%) |
Apr 20, 2020 | 38.36 | 38.37 | 38.36 | 38.37 | 672 | -0.55(-1.42%) |
Apr 17, 2020 | 38.60 | 38.92 | 38.60 | 38.92 | 4,910 | +1.00(+2.63%) |
Apr 16, 2020 | 37.88 | 37.92 | 37.72 | 37.92 | 3,255 | +0.02(+0.05%) |
Apr 15, 2020 | 37.91 | 38.03 | 37.90 | 37.90 | 2,073 | -1.15(-2.95%) |
Apr 14, 2020 | 39.12 | 39.12 | 39.01 | 39.05 | 2,749 | +0.55(+1.42%) |
Apr 13, 2020 | 38.28 | 38.51 | 38.18 | 38.51 | 1,464 | -0.36(-0.91%) |
Apr 09, 2020 | 38.81 | 38.96 | 38.70 | 38.86 | 5,443 | +0.79(+2.07%) |
Apr 08, 2020 | 37.77 | 38.29 | 37.77 | 38.08 | 9,414 | +0.20(+0.52%) |
Apr 07, 2020 | 38.72 | 38.72 | 37.86 | 37.88 | 3,550 | +0.60(+1.60%) |
Apr 06, 2020 | 36.79 | 37.52 | 36.78 | 37.28 | 8,624 | +1.50(+4.21%) |
Apr 03, 2020 | 36.19 | 36.19 | 35.62 | 35.78 | 7,471 | -0.80(-2.18%) |
Apr 02, 2020 | 35.98 | 36.87 | 35.98 | 36.58 | 4,939 | +0.50(+1.38%) |
Apr 01, 2020 | 36.55 | 36.71 | 36.08 | 36.08 | 4,198 | -1.12(-3.02%) |
Mar 31, 2020 | 37.45 | 37.69 | 37.09 | 37.20 | 5,274 | -0.38(-1.00%) |
Mar 30, 2020 | 36.85 | 37.57 | 36.85 | 37.57 | 1,365 | +0.72(+1.95%) |
Mar 27, 2020 | 36.17 | 36.98 | 36.15 | 36.85 | 11,634 | -0.94(-2.49%) |
Mar 26, 2020 | 36.84 | 37.80 | 36.84 | 37.80 | 1,162 | +1.48(+4.06%) |
Mar 25, 2020 | 35.42 | 36.63 | 35.42 | 36.32 | 1,682 | +1.66(+4.78%) |
Mar 24, 2020 | 34.42 | 34.66 | 34.42 | 34.66 | 1,881 | +2.27(+7.02%) |
Mar 23, 2020 | 32.92 | 32.92 | 32.35 | 32.39 | 3,877 | -0.56(-1.69%) |
Mar 20, 2020 | 33.86 | 34.10 | 32.95 | 32.95 | 1,710 | -0.32(-0.97%) |
Mar 19, 2020 | 32.71 | 33.51 | 32.71 | 33.27 | 5,030 | +0.38(+1.15%) |
Mar 18, 2020 | 33.05 | 33.69 | 32.07 | 32.89 | 5,669 | -2.07(-5.91%) |
Mar 17, 2020 | 33.95 | 34.96 | 33.74 | 34.96 | 5,112 | +1.06(+3.12%) |
Mar 16, 2020 | 34.67 | 34.67 | 33.64 | 33.90 | 3,982 | -3.84(-10.18%) |
Mar 13, 2020 | 37.29 | 37.94 | 35.76 | 37.74 | 7,697 | +1.60(+4.43%) |
Mar 12, 2020 | 36.53 | 36.88 | 35.97 | 36.14 | 5,571 | -4.14(-10.28%) |
Mar 11, 2020 | 40.44 | 41.18 | 40.28 | 40.28 | 1,666 | -1.81(-4.31%) |
Mar 10, 2020 | 42.00 | 42.10 | 42.00 | 42.10 | 453 | +0.13(+0.30%) |
Mar 09, 2020 | 41.96 | 42.10 | 41.87 | 41.97 | 2,377 | -2.03(-4.62%) |
Mar 06, 2020 | 44.15 | 44.38 | 43.76 | 44.00 | 7,804 | -0.81(-1.80%) |
Mar 05, 2020 | 44.65 | 44.88 | 44.65 | 44.81 | 3,031 | -1.03(-2.25%) |
Mar 04, 2020 | 45.84 | 45.84 | 45.42 | 45.84 | 937 | +1.26(+2.82%) |
Mar 03, 2020 | 45.01 | 45.07 | 44.58 | 44.58 | 843 | -0.13(-0.28%) |
Mar 02, 2020 | 44.02 | 44.71 | 43.85 | 44.71 | 2,554 | +0.78(+1.78%) |
Feb 28, 2020 | 43.78 | 43.93 | 43.43 | 43.93 | 3,100 | -0.69(-1.56%) |
Feb 27, 2020 | 45.06 | 45.06 | 44.63 | 44.63 | 3,391 | -1.12(-2.46%) |
Feb 26, 2020 | 45.91 | 45.91 | 45.75 | 45.75 | 2,740 | -0.08(-0.18%) |
Feb 25, 2020 | 46.23 | 46.29 | 45.83 | 45.83 | 1,625 | -0.76(-1.63%) |
Feb 24, 2020 | 46.82 | 46.90 | 46.47 | 46.59 | 2,314 | -1.68(-3.48%) |
Feb 21, 2020 | 48.30 | 48.30 | 48.26 | 48.27 | 427 | -0.16(-0.33%) |
Feb 20, 2020 | 48.61 | 48.61 | 48.39 | 48.43 | 832 | -0.41(-0.84%) |
Feb 19, 2020 | 48.86 | 48.86 | 48.82 | 48.84 | 1,583 | +0.15(+0.31%) |
Feb 18, 2020 | 48.65 | 48.74 | 48.65 | 48.69 | 1,582 | -0.22(-0.44%) |
Feb 14, 2020 | 48.85 | 49.03 | 48.80 | 48.91 | 2,565 | +0.04(+0.08%) |
Feb 13, 2020 | 48.85 | 48.90 | 48.76 | 48.87 | 2,161 | -0.24(-0.49%) |
Feb 12, 2020 | 49.03 | 49.18 | 49.02 | 49.10 | 5,872 | +0.15(+0.31%) |
Feb 11, 2020 | 48.98 | 48.98 | 48.85 | 48.95 | 939 | +0.25(+0.51%) |
Feb 10, 2020 | 48.58 | 48.70 | 48.55 | 48.70 | 2,500 | +0.18(+0.36%) |
Feb 07, 2020 | 48.69 | 48.69 | 48.53 | 48.53 | 641 | -0.47(-0.95%) |
Feb 06, 2020 | 48.85 | 48.99 | 48.83 | 48.99 | 2,156 | +0.22(+0.45%) |
Feb 05, 2020 | 48.76 | 48.77 | 48.68 | 48.77 | 899 | +0.43(+0.88%) |
Feb 04, 2020 | 48.35 | 48.39 | 48.35 | 48.35 | 466 | +0.56(+1.16%) |
Feb 03, 2020 | 47.81 | 47.81 | 47.76 | 47.79 | 973 | -0.07(-0.14%) |
Jan 31, 2020 | 48.18 | 48.18 | 47.77 | 47.86 | 1,924 | -0.59(-1.22%) |
Jan 30, 2020 | 48.19 | 48.45 | 48.15 | 48.45 | 1,182 | -0.05(-0.11%) |
Jan 29, 2020 | 48.61 | 48.70 | 48.41 | 48.50 | 2,449 | +0.09(+0.18%) |
Jan 28, 2020 | 48.34 | 48.41 | 48.34 | 48.41 | 1,183 | +0.36(+0.75%) |
Jan 27, 2020 | 48.18 | 48.24 | 47.98 | 48.05 | 2,383 | -0.83(-1.70%) |
Jan 24, 2020 | 48.90 | 48.90 | 48.88 | 48.88 | 213 | -0.02(-0.05%) |
Jan 23, 2020 | 48.87 | 48.91 | 48.84 | 48.91 | 10,420 | -0.33(-0.67%) |
Jan 22, 2020 | 49.31 | 49.33 | 49.24 | 49.24 | 4,509 | +0.09(+0.19%) |
Jan 21, 2020 | 49.11 | 49.14 | 49.11 | 49.14 | 893 | -0.32(-0.64%) |
Jan 17, 2020 | 49.43 | 49.55 | 49.42 | 49.46 | 3,314 | +0.16(+0.32%) |
Jan 16, 2020 | 49.23 | 49.34 | 49.19 | 49.30 | 12,856 | +0.19(+0.38%) |
Jan 15, 2020 | 49.07 | 49.21 | 48.99 | 49.11 | 4,848 | +0.08(+0.16%) |
Jan 14, 2020 | 48.99 | 49.13 | 48.90 | 49.04 | 4,517 | +0.07(+0.15%) |
Jan 13, 2020 | 48.79 | 49.04 | 48.77 | 48.96 | 4,051 | +0.26(+0.53%) |
Jan 10, 2020 | 48.70 | 48.92 | 48.59 | 48.71 | 3,528 | -0.07(-0.15%) |
Jan 09, 2020 | 48.80 | 48.81 | 48.69 | 48.78 | 1,444 | +0.03(+0.06%) |
Jan 08, 2020 | 48.70 | 48.78 | 48.66 | 48.75 | 2,660 | +0.13(+0.26%) |
Jan 07, 2020 | 48.61 | 48.66 | 48.53 | 48.62 | 1,846 | -0.14(-0.30%) |
Jan 06, 2020 | 48.40 | 48.77 | 48.35 | 48.77 | 8,269 | +0.24(+0.50%) |
Jan 03, 2020 | 48.80 | 48.83 | 48.42 | 48.52 | 30,469 | -0.58(-1.19%) |
Jan 02, 2020 | 49.08 | 49.11 | 49.02 | 49.11 | 948 | +0.23(+0.46%) |
Dec 31, 2019 | 48.84 | 48.88 | 48.62 | 48.88 | 1,069 | +0.13(+0.27%) |
Dec 30, 2019 | 48.82 | 48.98 | 48.75 | 48.75 | 2,857 | -0.39(-0.80%) |
Dec 27, 2019 | 49.14 | 49.14 | 49.14 | 49.14 | 213 | +0.36(+0.74%) |
Dec 26, 2019 | 48.85 | 48.85 | 48.78 | 48.78 | 3,477 | +0.14(+0.28%) |
Dec 24, 2019 | 48.56 | 48.67 | 48.56 | 48.65 | 534 | -0.02(-0.05%) |
Dec 23, 2019 | 48.67 | 48.77 | 48.67 | 48.67 | 2,525 | +0.17(+0.35%) |
Dec 20, 2019 | 48.48 | 48.61 | 48.48 | 48.50 | 641 | +0.19(+0.40%) |
Dec 19, 2019 | 48.21 | 48.36 | 48.21 | 48.30 | 908 | -0.06(-0.13%) |
Dec 18, 2019 | 48.31 | 48.44 | 48.31 | 48.36 | 1,716 | -0.14(-0.29%) |
Dec 17, 2019 | 48.61 | 48.62 | 48.47 | 48.50 | 3,126 | -0.15(-0.32%) |
Dec 16, 2019 | 48.66 | 48.81 | 48.66 | 48.66 | 767 | +0.45(+0.93%) |
Dec 13, 2019 | 48.35 | 48.35 | 48.17 | 48.21 | 4,276 | +0.12(+0.26%) |
Dec 12, 2019 | 47.90 | 48.08 | 47.90 | 48.08 | 364 | +0.14(+0.30%) |
Dec 11, 2019 | 47.94 | 47.94 | 47.92 | 47.94 | 1,564 | +0.19(+0.40%) |
Dec 10, 2019 | 47.79 | 47.81 | 47.73 | 47.75 | 9,394 | +0.13(+0.27%) |
Dec 09, 2019 | 47.78 | 47.78 | 47.61 | 47.62 | 1,831 | -0.17(-0.35%) |
Dec 06, 2019 | 47.73 | 47.82 | 47.66 | 47.79 | 1,839 | +0.37(+0.77%) |
Dec 05, 2019 | 47.38 | 47.42 | 47.34 | 47.42 | 346 | -0.01(-0.01%) |
Dec 04, 2019 | 47.41 | 47.54 | 47.30 | 47.43 | 1,810 | +0.27(+0.57%) |
Dec 03, 2019 | 46.86 | 47.16 | 46.86 | 47.16 | 2,871 | -0.14(-0.29%) |
Dec 02, 2019 | 47.32 | 47.32 | 47.22 | 47.30 | 2,298 | -0.35(-0.74%) |
Nov 29, 2019 | 47.70 | 47.70 | 47.65 | 47.65 | 1,514 | -0.34(-0.71%) |
Nov 27, 2019 | 47.99 | 47.99 | 47.99 | 47.99 | 216 | +0.09(+0.20%) |
Nov 26, 2019 | 47.79 | 47.89 | 47.79 | 47.89 | 1,111 | +0.19(+0.40%) |
Nov 25, 2019 | 47.71 | 47.71 | 47.66 | 47.70 | 1,748 | +0.33(+0.70%) |
Nov 22, 2019 | 47.44 | 47.48 | 47.32 | 47.37 | 2,163 | -0.12(-0.25%) |
Nov 21, 2019 | 47.38 | 47.51 | 47.38 | 47.49 | 1,266 | -0.02(-0.04%) |
Nov 20, 2019 | 47.58 | 47.58 | 47.42 | 47.51 | 2,159 | -0.20(-0.42%) |
Nov 19, 2019 | 47.76 | 47.76 | 47.63 | 47.71 | 1,033 | -0.06(-0.12%) |
Nov 18, 2019 | 47.71 | 47.78 | 47.71 | 47.77 | 490 | +0.20(+0.43%) |
Nov 15, 2019 | 47.55 | 47.61 | 47.55 | 47.56 | 1,406 | +0.31(+0.65%) |
Nov 14, 2019 | 47.13 | 47.35 | 47.13 | 47.26 | 1,902 | +0.06(+0.13%) |
Nov 13, 2019 | 47.21 | 47.21 | 47.19 | 47.19 | 608 | -0.12(-0.25%) |
Nov 12, 2019 | 47.31 | 47.31 | 47.31 | 47.31 | 357 | -0.23(-0.49%) |
Nov 11, 2019 | 47.48 | 47.58 | 47.48 | 47.55 | 1,448 | +0.12(+0.25%) |
Nov 08, 2019 | 47.42 | 47.43 | 47.42 | 47.43 | 865 | -0.23(-0.49%) |
Nov 07, 2019 | 47.65 | 47.71 | 47.54 | 47.66 | 5,571 | +0.15(+0.32%) |
Nov 06, 2019 | 47.47 | 47.51 | 47.46 | 47.51 | 1,728 | +0.10(+0.21%) |
Nov 05, 2019 | 47.49 | 47.50 | 47.41 | 47.41 | 3,501 | -0.10(-0.21%) |
Nov 04, 2019 | 47.64 | 47.69 | 47.51 | 47.51 | 1,812 | +0.11(+0.23%) |
Nov 01, 2019 | 47.35 | 47.43 | 47.30 | 47.40 | 4,327 | +0.41(+0.87%) |
Oct 31, 2019 | 47.14 | 47.14 | 46.98 | 46.99 | 6,296 | +0.09(+0.20%) |
Oct 30, 2019 | 46.94 | 47.03 | 46.90 | 46.90 | 1,882 | -0.02(-0.04%) |
Oct 29, 2019 | 47.08 | 47.08 | 46.90 | 46.92 | 4,406 | -0.21(-0.45%) |
Oct 28, 2019 | 47.12 | 47.22 | 47.05 | 47.13 | 4,614 | +0.18(+0.37%) |
Oct 25, 2019 | 46.82 | 46.99 | 46.82 | 46.95 | 2,055 | -0.07(-0.16%) |
Oct 24, 2019 | 47.11 | 47.11 | 47.03 | 47.03 | 1,179 | -0.06(-0.12%) |
Oct 23, 2019 | 47.05 | 47.08 | 46.95 | 47.08 | 1,485 | +0.13(+0.28%) |
Oct 22, 2019 | 47.05 | 47.06 | 46.87 | 46.95 | 5,061 | -0.05(-0.12%) |
Oct 21, 2019 | 47.01 | 47.01 | 47.01 | 47.01 | 271 | +0.15(+0.31%) |
Oct 18, 2019 | 46.84 | 46.90 | 46.74 | 46.86 | 4,868 | +0.05(+0.11%) |
Oct 17, 2019 | 46.85 | 46.98 | 46.68 | 46.81 | 5,299 | +0.07(+0.15%) |
Oct 16, 2019 | 46.79 | 46.79 | 46.69 | 46.74 | 2,545 | +0.05(+0.10%) |
Oct 15, 2019 | 46.61 | 46.69 | 46.61 | 46.69 | 1,635 | +0.34(+0.74%) |
Oct 14, 2019 | 46.23 | 46.35 | 46.23 | 46.35 | 608 | +0.02(+0.04%) |
Oct 11, 2019 | 46.41 | 46.65 | 46.33 | 46.33 | 2,055 | +0.60(+1.31%) |
Oct 10, 2019 | 45.80 | 45.80 | 45.74 | 45.74 | 641 | +0.28(+0.61%) |
Oct 09, 2019 | 45.38 | 45.62 | 45.38 | 45.46 | 1,686 | +0.04(+0.09%) |
Oct 08, 2019 | 45.48 | 45.48 | 45.42 | 45.42 | 1,053 | -0.31(-0.68%) |
Oct 07, 2019 | 45.79 | 45.85 | 45.73 | 45.73 | 1,427 | +0.09(+0.21%) |
Oct 04, 2019 | 45.44 | 45.64 | 45.44 | 45.64 | 1,622 | +0.43(+0.95%) |
Oct 03, 2019 | 44.97 | 45.29 | 44.97 | 45.21 | 658 | -0.05(-0.12%) |
Oct 02, 2019 | 45.42 | 45.42 | 45.26 | 45.26 | 1,053 | -0.56(-1.23%) |
Oct 01, 2019 | 45.87 | 45.87 | 45.82 | 45.82 | 830 | -0.30(-0.64%) |
Sep 30, 2019 | 46.11 | 46.12 | 46.11 | 46.12 | 2,260 | +0.06(+0.12%) |
Sep 27, 2019 | 46.32 | 46.32 | 45.97 | 46.06 | 2,380 | -0.09(-0.20%) |
Sep 26, 2019 | 46.09 | 46.29 | 46.08 | 46.16 | 2,517 | +0.04(+0.08%) |
Sep 25, 2019 | 46.04 | 46.12 | 46.04 | 46.12 | 602 | -0.08(-0.18%) |
Sep 24, 2019 | 46.20 | 46.20 | 46.20 | 46.20 | 334 | +0.06(+0.13%) |
Sep 23, 2019 | 46.22 | 46.22 | 46.14 | 46.14 | 2,172 | -0.23(-0.50%) |
Sep 20, 2019 | 46.49 | 46.49 | 46.38 | 46.38 | 2,626 | +0.05(+0.11%) |
Sep 19, 2019 | 46.26 | 46.49 | 46.26 | 46.33 | 3,139 | +0.15(+0.32%) |
Sep 18, 2019 | 46.09 | 46.23 | 46.09 | 46.18 | 1,428 | +0.02(+0.04%) |
Sep 17, 2019 | 46.00 | 46.17 | 45.93 | 46.16 | 1,633 | +0.26(+0.57%) |
Sep 16, 2019 | 46.14 | 46.14 | 45.90 | 45.90 | 767 | -0.36(-0.79%) |
Sep 13, 2019 | 46.32 | 46.32 | 46.26 | 46.26 | 985 | +0.04(+0.09%) |
Sep 12, 2019 | 46.28 | 46.31 | 46.07 | 46.22 | 2,311 | +0.23(+0.50%) |
Sep 11, 2019 | 45.95 | 45.99 | 45.93 | 45.99 | 970 | +0.40(+0.88%) |
Sep 10, 2019 | 45.34 | 45.66 | 45.34 | 45.59 | 5,440 | -0.04(-0.08%) |
Sep 09, 2019 | 45.63 | 45.63 | 45.63 | 45.63 | 338 | +0.10(+0.22%) |
Sep 06, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 547 | +0.00(+0.00%) |
Sep 05, 2019 | 45.52 | 45.53 | 45.52 | 45.53 | 1,324 | +0.27(+0.60%) |
Sep 04, 2019 | 45.28 | 45.36 | 45.19 | 45.26 | 2,630 | +0.62(+1.40%) |
Sep 03, 2019 | 44.67 | 44.67 | 44.59 | 44.63 | 1,625 | -0.30(-0.67%) |
Aug 30, 2019 | 45.11 | 45.11 | 44.79 | 44.93 | 2,407 | +0.16(+0.36%) |
Aug 29, 2019 | 44.78 | 44.91 | 44.77 | 44.77 | 2,300 | +0.27(+0.60%) |
Aug 28, 2019 | 44.45 | 44.52 | 44.40 | 44.50 | 2,786 | -0.09(-0.20%) |
Aug 27, 2019 | 44.61 | 44.61 | 44.59 | 44.59 | 959 | +0.25(+0.56%) |
Aug 26, 2019 | 44.42 | 44.42 | 44.34 | 44.34 | 1,712 | +0.09(+0.19%) |
Aug 23, 2019 | 44.47 | 44.47 | 44.26 | 44.26 | 1,641 | -0.45(-1.00%) |
Aug 22, 2019 | 44.53 | 44.77 | 44.53 | 44.70 | 3,834 | -0.20(-0.45%) |
Aug 21, 2019 | 44.77 | 44.96 | 44.77 | 44.91 | 10,543 | +0.42(+0.95%) |
Aug 20, 2019 | 44.48 | 44.48 | 44.48 | 44.48 | 373 | -0.18(-0.39%) |
Aug 19, 2019 | 44.63 | 44.68 | 44.63 | 44.66 | 1,473 | +0.33(+0.75%) |
Aug 16, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 218 | +0.51(+1.16%) |
Aug 15, 2019 | 43.76 | 43.90 | 43.70 | 43.82 | 4,252 | +0.06(+0.15%) |
Aug 14, 2019 | 43.89 | 43.89 | 43.71 | 43.75 | 3,089 | -0.66(-1.48%) |
Aug 13, 2019 | 44.41 | 44.41 | 44.41 | 44.41 | 286 | -0.07(-0.16%) |
Aug 12, 2019 | 44.48 | 44.48 | 44.48 | 44.48 | 494 | -0.45(-1.00%) |
Aug 09, 2019 | 44.80 | 44.93 | 44.75 | 44.93 | 1,641 | -0.14(-0.30%) |
Aug 08, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 452 | +0.63(+1.41%) |
Aug 07, 2019 | 44.46 | 44.46 | 44.44 | 44.44 | 445 | +0.22(+0.50%) |
Aug 06, 2019 | 44.35 | 44.35 | 44.19 | 44.22 | 1,093 | +0.03(+0.06%) |
Aug 05, 2019 | 44.46 | 44.46 | 44.15 | 44.19 | 2,632 | -0.82(-1.81%) |
Aug 02, 2019 | 44.89 | 45.10 | 44.86 | 45.01 | 1,313 | -0.21(-0.47%) |
Aug 01, 2019 | 45.27 | 45.71 | 45.23 | 45.23 | 1,610 | -0.08(-0.17%) |
Jul 31, 2019 | 45.45 | 45.58 | 45.30 | 45.30 | 2,658 | -0.27(-0.59%) |
Jul 30, 2019 | 45.74 | 45.74 | 45.57 | 45.57 | 4,069 | -0.54(-1.16%) |
Jul 29, 2019 | 46.16 | 46.17 | 46.11 | 46.11 | 1,612 | -0.03(-0.07%) |
Jul 26, 2019 | 46.14 | 46.18 | 46.12 | 46.14 | 1,203 | +0.08(+0.18%) |
Jul 25, 2019 | 46.04 | 46.19 | 46.03 | 46.06 | 1,939 | -0.41(-0.88%) |
Jul 24, 2019 | 46.41 | 46.47 | 46.25 | 46.47 | 1,880 | +0.04(+0.09%) |
Jul 23, 2019 | 46.39 | 46.43 | 46.39 | 46.43 | 1,075 | +0.22(+0.48%) |
Jul 22, 2019 | 46.24 | 46.32 | 46.11 | 46.21 | 6,765 | -0.12(-0.26%) |
Jul 19, 2019 | 46.39 | 46.49 | 46.33 | 46.33 | 2,517 | -0.08(-0.17%) |
Jul 18, 2019 | 46.07 | 46.41 | 46.07 | 46.41 | 1,776 | +0.01(+0.02%) |
Jul 17, 2019 | 46.40 | 46.40 | 46.40 | 3 | +0.00(+0.00%) | |
Jul 16, 2019 | 46.39 | 46.40 | 46.39 | 46.40 | 823 | -0.08(-0.18%) |
Jul 15, 2019 | 46.48 | 46.48 | 46.48 | 153 | +0.00(+0.00%) | |
Jul 12, 2019 | 46.31 | 46.55 | 46.31 | 46.48 | 2,736 | -0.10(-0.21%) |
Jul 11, 2019 | 46.72 | 46.72 | 46.55 | 46.58 | 2,123 | +0.11(+0.24%) |
Jul 10, 2019 | 46.59 | 46.62 | 46.47 | 46.47 | 1,571 | +0.02(+0.03%) |
Jul 09, 2019 | 46.45 | 46.45 | 46.34 | 46.45 | 2,006 | -0.04(-0.08%) |
Jul 08, 2019 | 46.50 | 46.50 | 46.49 | 46.49 | 1,220 | -0.28(-0.60%) |
Jul 05, 2019 | 46.78 | 46.78 | 46.60 | 46.77 | 28,676 | -0.42(-0.89%) |
Jul 03, 2019 | 47.00 | 47.28 | 46.95 | 47.19 | 11,383 | +0.35(+0.74%) |
Jul 02, 2019 | 46.65 | 46.84 | 46.64 | 46.84 | 2,631 | +0.38(+0.83%) |
Jul 01, 2019 | 46.79 | 46.79 | 46.46 | 46.46 | 3,507 | +0.07(+0.15%) |
Jun 28, 2019 | 46.51 | 46.51 | 46.39 | 46.39 | 875 | +0.01(+0.02%) |
Jun 27, 2019 | 46.26 | 46.39 | 46.26 | 46.38 | 2,412 | -0.03(-0.06%) |
Jun 26, 2019 | 46.30 | 46.40 | 46.30 | 46.40 | 3,792 | -0.12(-0.26%) |
Jun 25, 2019 | 46.62 | 46.62 | 46.38 | 46.52 | 7,194 | -0.21(-0.45%) |
Jun 24, 2019 | 46.62 | 46.74 | 46.60 | 46.73 | 3,493 | +0.08(+0.18%) |
Jun 21, 2019 | 46.43 | 46.65 | 46.43 | 46.65 | 1,532 | +0.05(+0.11%) |
Jun 20, 2019 | 46.74 | 46.74 | 46.52 | 46.60 | 1,669 | +0.46(+1.00%) |
Jun 19, 2019 | 46.09 | 46.14 | 46.09 | 46.14 | 1,158 | +0.10(+0.22%) |
Jun 18, 2019 | 45.78 | 46.06 | 45.77 | 46.04 | 29,998 | +0.56(+1.23%) |
Jun 17, 2019 | 45.49 | 45.52 | 45.34 | 45.48 | 18,863 | +0.04(+0.09%) |
Jun 14, 2019 | 45.44 | 45.44 | 45.32 | 45.44 | 4,268 | -0.05(-0.11%) |
Jun 13, 2019 | 45.51 | 45.59 | 45.49 | 45.49 | 2,387 | -0.00(-0.00%) |
Jun 12, 2019 | 45.74 | 45.74 | 45.49 | 45.49 | 2,432 | -0.15(-0.34%) |
Jun 11, 2019 | 45.63 | 45.68 | 45.63 | 45.64 | 7,521 | +0.02(+0.05%) |
Jun 10, 2019 | 45.55 | 45.65 | 45.55 | 45.62 | 1,871 | +0.04(+0.09%) |
Jun 07, 2019 | 45.40 | 45.58 | 45.40 | 45.58 | 882 | +0.49(+1.09%) |
Jun 06, 2019 | 45.00 | 45.09 | 45.00 | 45.09 | 2,916 | +0.20(+0.44%) |
Jun 05, 2019 | 44.89 | 44.89 | 44.89 | 44.89 | 434 | -0.06(-0.14%) |
Jun 04, 2019 | 44.72 | 44.96 | 44.62 | 44.96 | 2,752 | +0.48(+1.08%) |