Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.59 | 45.20 | 44.59 | 44.94 | 21,003 | +0.15(+0.33%) |
Apr 29, 2020 | 45.07 | 45.07 | 44.71 | 44.79 | 9,064 | -0.32(-0.70%) |
Apr 28, 2020 | 45.32 | 45.34 | 45.07 | 45.10 | 5,781 | -0.14(-0.32%) |
Apr 27, 2020 | 44.87 | 45.26 | 44.87 | 45.25 | 4,607 | +0.05(+0.10%) |
Apr 24, 2020 | 45.03 | 45.36 | 44.78 | 45.20 | 6,840 | -0.10(-0.23%) |
Apr 23, 2020 | 45.48 | 45.82 | 45.31 | 45.31 | 7,073 | -0.19(-0.42%) |
Apr 22, 2020 | 45.71 | 45.71 | 45.50 | 45.50 | 2,256 | -0.35(-0.77%) |
Apr 21, 2020 | 45.95 | 45.95 | 45.68 | 45.85 | 12,298 | -0.18(-0.39%) |
Apr 20, 2020 | 45.77 | 46.12 | 45.77 | 46.03 | 2,329 | -0.06(-0.13%) |
Apr 17, 2020 | 46.10 | 46.27 | 46.04 | 46.09 | 18,349 | +0.01(+0.02%) |
Apr 16, 2020 | 46.22 | 46.27 | 45.91 | 46.08 | 4,200 | -0.11(-0.24%) |
Apr 15, 2020 | 46.36 | 46.41 | 46.14 | 46.20 | 18,245 | +0.14(+0.30%) |
Apr 14, 2020 | 46.23 | 46.24 | 45.87 | 46.06 | 3,168 | +0.09(+0.19%) |
Apr 13, 2020 | 46.36 | 46.36 | 45.86 | 45.97 | 6,048 | +0.26(+0.57%) |
Apr 09, 2020 | 45.55 | 46.32 | 45.44 | 45.71 | 9,506 | +0.39(+0.86%) |
Apr 08, 2020 | 45.40 | 45.40 | 45.12 | 45.32 | 2,239 | +0.09(+0.19%) |
Apr 07, 2020 | 45.73 | 45.73 | 45.10 | 45.23 | 4,287 | +0.24(+0.52%) |
Apr 06, 2020 | 44.92 | 45.06 | 44.66 | 45.00 | 4,223 | +0.30(+0.67%) |
Apr 03, 2020 | 44.62 | 44.75 | 44.46 | 44.70 | 994 | -0.01(-0.02%) |
Apr 02, 2020 | 44.44 | 44.75 | 44.44 | 44.71 | 8,872 | +0.18(+0.41%) |
Apr 01, 2020 | 45.69 | 45.70 | 44.03 | 44.53 | 7,130 | -1.71(-3.70%) |
Mar 31, 2020 | 46.50 | 46.50 | 46.22 | 46.24 | 7,214 | -0.30(-0.64%) |
Mar 30, 2020 | 47.01 | 47.01 | 46.21 | 46.54 | 204,685 | +0.24(+0.51%) |
Mar 27, 2020 | 46.14 | 46.80 | 46.14 | 46.30 | 14,369 | -0.28(-0.60%) |
Mar 26, 2020 | 45.48 | 46.74 | 45.48 | 46.58 | 12,225 | +1.54(+3.41%) |
Mar 25, 2020 | 43.92 | 45.07 | 43.92 | 45.04 | 16,747 | +1.76(+4.07%) |
Mar 24, 2020 | 43.19 | 43.57 | 42.92 | 43.28 | 35,579 | +0.64(+1.49%) |
Mar 23, 2020 | 42.35 | 43.34 | 42.00 | 42.65 | 16,689 | +0.30(+0.70%) |
Mar 20, 2020 | 42.93 | 43.36 | 40.92 | 42.35 | 78,631 | -1.60(-3.64%) |
Mar 19, 2020 | 44.75 | 45.11 | 43.31 | 43.95 | 18,082 | -1.55(-3.40%) |
Mar 18, 2020 | 43.19 | 45.98 | 43.19 | 45.49 | 14,075 | -0.62(-1.34%) |
Mar 17, 2020 | 46.64 | 46.64 | 45.15 | 46.11 | 10,198 | -0.52(-1.11%) |
Mar 16, 2020 | 46.42 | 46.91 | 45.14 | 46.63 | 38,304 | +0.29(+0.63%) |
Mar 13, 2020 | 45.97 | 46.84 | 45.82 | 46.34 | 22,149 | +0.56(+1.22%) |
Mar 12, 2020 | 46.68 | 47.03 | 45.02 | 45.78 | 90,572 | -2.36(-4.90%) |
Mar 11, 2020 | 48.87 | 48.89 | 48.02 | 48.14 | 75,965 | -0.75(-1.53%) |
Mar 10, 2020 | 49.37 | 49.37 | 48.74 | 48.89 | 17,890 | -0.75(-1.51%) |
Mar 09, 2020 | 49.91 | 50.07 | 49.37 | 49.64 | 21,828 | +0.02(+0.05%) |
Mar 06, 2020 | 49.69 | 49.71 | 49.60 | 49.62 | 8,527 | +0.08(+0.16%) |
Mar 05, 2020 | 49.74 | 49.74 | 49.54 | 49.54 | 4,096 | -0.05(-0.10%) |
Mar 04, 2020 | 49.55 | 49.70 | 49.55 | 49.59 | 15,510 | -0.11(-0.22%) |
Mar 03, 2020 | 49.70 | 49.72 | 49.60 | 49.70 | 6,943 | +0.02(+0.04%) |
Mar 02, 2020 | 49.71 | 49.85 | 49.62 | 49.68 | 4,297 | -0.03(-0.06%) |
Feb 28, 2020 | 49.95 | 49.95 | 49.57 | 49.71 | 23,257 | +0.05(+0.10%) |
Feb 27, 2020 | 49.68 | 49.68 | 49.62 | 49.66 | 27,462 | +0.01(+0.03%) |
Feb 26, 2020 | 49.58 | 49.70 | 49.58 | 49.65 | 5,770 | +0.05(+0.10%) |
Feb 25, 2020 | 49.60 | 49.67 | 49.57 | 49.60 | 30,227 | +0.03(+0.05%) |
Feb 24, 2020 | 49.53 | 49.62 | 49.53 | 49.57 | 6,055 | +0.23(+0.48%) |
Feb 21, 2020 | 49.33 | 49.37 | 49.28 | 49.34 | 24,475 | +0.12(+0.25%) |
Feb 20, 2020 | 49.21 | 49.26 | 49.13 | 49.21 | 18,773 | +0.09(+0.17%) |
Feb 19, 2020 | 49.16 | 49.16 | 49.07 | 49.13 | 4,168 | +0.02(+0.05%) |
Feb 18, 2020 | 49.14 | 49.17 | 48.95 | 49.11 | 10,618 | +0.06(+0.13%) |
Feb 14, 2020 | 49.08 | 49.09 | 49.03 | 49.04 | 4,881 | +0.03(+0.06%) |
Feb 13, 2020 | 49.06 | 49.08 | 48.94 | 49.01 | 16,588 | +0.01(+0.03%) |
Feb 12, 2020 | 48.95 | 49.04 | 48.95 | 49.00 | 42,057 | +0.01(+0.03%) |
Feb 11, 2020 | 49.00 | 49.02 | 48.94 | 48.98 | 22,392 | +0.05(+0.10%) |
Feb 10, 2020 | 49.02 | 49.02 | 48.86 | 48.94 | 3,300 | -0.01(-0.03%) |
Feb 07, 2020 | 49.01 | 49.06 | 48.95 | 48.95 | 1,775 | +0.01(+0.03%) |
Feb 06, 2020 | 48.89 | 48.94 | 48.85 | 48.94 | 6,952 | +0.05(+0.10%) |
Feb 05, 2020 | 48.89 | 48.92 | 48.88 | 48.89 | 1,854 | -0.06(-0.12%) |
Feb 04, 2020 | 48.95 | 48.98 | 48.89 | 48.94 | 8,027 | -0.08(-0.17%) |
Feb 03, 2020 | 48.96 | 49.04 | 48.96 | 49.03 | 5,768 | -0.05(-0.11%) |
Jan 31, 2020 | 49.06 | 49.08 | 49.02 | 49.08 | 12,425 | +0.11(+0.22%) |
Jan 30, 2020 | 49.05 | 49.05 | 48.90 | 48.97 | 13,098 | +0.06(+0.12%) |
Jan 29, 2020 | 48.98 | 48.98 | 48.86 | 48.91 | 9,268 | +0.08(+0.16%) |
Jan 28, 2020 | 48.92 | 48.92 | 48.76 | 48.84 | 13,163 | -0.01(-0.03%) |
Jan 27, 2020 | 48.93 | 48.94 | 48.76 | 48.85 | 12,636 | +0.09(+0.19%) |
Jan 24, 2020 | 48.78 | 48.81 | 48.74 | 48.76 | 11,316 | +0.07(+0.14%) |
Jan 23, 2020 | 48.75 | 48.79 | 48.61 | 48.69 | 6,835 | +0.05(+0.10%) |
Jan 22, 2020 | 48.62 | 48.66 | 48.60 | 48.64 | 2,063 | -0.01(-0.03%) |
Jan 21, 2020 | 48.68 | 48.73 | 48.56 | 48.65 | 30,768 | +0.06(+0.13%) |
Jan 17, 2020 | 48.52 | 48.63 | 48.36 | 48.59 | 10,335 | +0.01(+0.03%) |
Jan 16, 2020 | 48.62 | 48.63 | 48.55 | 48.58 | 5,210 | +0.03(+0.06%) |
Jan 15, 2020 | 48.59 | 48.61 | 48.49 | 48.54 | 12,913 | +0.05(+0.11%) |
Jan 14, 2020 | 48.46 | 48.54 | 48.46 | 48.49 | 4,828 | +0.07(+0.14%) |
Jan 13, 2020 | 48.48 | 48.48 | 48.42 | 48.42 | 2,927 | +0.02(+0.05%) |
Jan 10, 2020 | 48.32 | 48.47 | 48.32 | 48.40 | 10,224 | +0.03(+0.07%) |
Jan 09, 2020 | 48.42 | 48.44 | 48.29 | 48.37 | 11,139 | +0.03(+0.06%) |
Jan 08, 2020 | 48.36 | 48.40 | 48.30 | 48.34 | 3,192 | +0.04(+0.07%) |
Jan 07, 2020 | 48.37 | 48.37 | 48.31 | 48.31 | 8,064 | +0.01(+0.03%) |
Jan 06, 2020 | 48.25 | 48.31 | 48.22 | 48.29 | 5,183 | +0.07(+0.14%) |
Jan 03, 2020 | 48.15 | 48.29 | 48.15 | 48.22 | 22,783 | +0.12(+0.24%) |
Jan 02, 2020 | 48.06 | 48.16 | 48.05 | 48.11 | 7,894 | +0.05(+0.11%) |
Dec 31, 2019 | 48.10 | 48.10 | 48.04 | 48.05 | 9,780 | +0.00(+0.00%) |
Dec 30, 2019 | 48.18 | 48.18 | 48.00 | 48.05 | 8,588 | +0.02(+0.05%) |
Dec 27, 2019 | 48.10 | 48.10 | 48.00 | 48.03 | 16,670 | +0.03(+0.06%) |
Dec 26, 2019 | 48.01 | 48.04 | 47.98 | 48.00 | 26,669 | +0.04(+0.07%) |
Dec 24, 2019 | 48.05 | 48.05 | 47.97 | 47.97 | 4,667 | +0.02(+0.04%) |
Dec 23, 2019 | 48.02 | 48.02 | 47.89 | 47.95 | 2,466 | -0.01(-0.03%) |
Dec 20, 2019 | 47.96 | 47.98 | 47.93 | 47.96 | 4,445 | +0.01(+0.02%) |
Dec 19, 2019 | 47.92 | 47.98 | 47.92 | 47.95 | 5,051 | -0.02(-0.05%) |
Dec 18, 2019 | 48.08 | 48.08 | 47.92 | 47.98 | 10,821 | -0.01(-0.03%) |
Dec 17, 2019 | 48.03 | 48.06 | 47.91 | 47.99 | 7,616 | +0.03(+0.06%) |
Dec 16, 2019 | 48.04 | 48.04 | 47.92 | 47.96 | 3,608 | -0.04(-0.08%) |
Dec 13, 2019 | 47.91 | 48.04 | 47.91 | 48.00 | 7,557 | +0.05(+0.11%) |
Dec 12, 2019 | 47.90 | 47.98 | 47.90 | 47.95 | 2,052 | -0.04(-0.07%) |
Dec 11, 2019 | 48.01 | 48.07 | 47.98 | 47.98 | 3,158 | +0.06(+0.13%) |
Dec 10, 2019 | 47.94 | 47.99 | 47.88 | 47.92 | 9,343 | +0.04(+0.08%) |
Dec 09, 2019 | 47.82 | 47.98 | 47.82 | 47.88 | 13,319 | +0.03(+0.07%) |
Dec 06, 2019 | 47.93 | 47.93 | 47.85 | 47.85 | 6,458 | -0.07(-0.14%) |
Dec 05, 2019 | 47.91 | 47.91 | 47.87 | 47.91 | 2,727 | +0.03(+0.06%) |
Dec 04, 2019 | 47.88 | 47.90 | 47.88 | 47.89 | 3,465 | -0.02(-0.05%) |
Dec 03, 2019 | 47.97 | 48.00 | 47.86 | 47.91 | 15,736 | +0.15(+0.31%) |
Dec 02, 2019 | 48.03 | 48.03 | 47.74 | 47.76 | 12,774 | -0.09(-0.20%) |
Nov 29, 2019 | 47.92 | 47.92 | 47.86 | 47.86 | 3,340 | +0.03(+0.06%) |
Nov 27, 2019 | 47.75 | 47.84 | 47.75 | 47.83 | 779 | +0.04(+0.08%) |
Nov 26, 2019 | 47.81 | 47.84 | 47.67 | 47.79 | 9,084 | +0.04(+0.08%) |
Nov 25, 2019 | 47.69 | 47.82 | 47.69 | 47.75 | 11,875 | -0.02(-0.04%) |
Nov 22, 2019 | 47.76 | 47.80 | 47.75 | 47.77 | 7,014 | +0.09(+0.20%) |
Nov 21, 2019 | 47.63 | 47.74 | 47.61 | 47.68 | 3,055 | -0.07(-0.15%) |
Nov 20, 2019 | 47.71 | 47.81 | 47.71 | 47.75 | 7,575 | +0.11(+0.23%) |
Nov 19, 2019 | 47.65 | 47.72 | 47.60 | 47.64 | 8,659 | +0.05(+0.10%) |
Nov 18, 2019 | 47.72 | 47.72 | 47.59 | 47.59 | 2,424 | +0.09(+0.18%) |
Nov 15, 2019 | 47.62 | 47.68 | 47.51 | 47.51 | 3,793 | -0.15(-0.31%) |
Nov 14, 2019 | 47.68 | 47.68 | 47.65 | 47.65 | 1,815 | +0.07(+0.15%) |
Nov 13, 2019 | 47.66 | 47.66 | 47.51 | 47.58 | 4,866 | +0.01(+0.02%) |
Nov 12, 2019 | 47.58 | 47.58 | 47.57 | 47.57 | 1,797 | +0.04(+0.08%) |
Nov 11, 2019 | 47.53 | 47.53 | 47.53 | 47.53 | 4,297 | +0.02(+0.05%) |
Nov 08, 2019 | 47.57 | 47.57 | 47.51 | 47.51 | 557 | +0.03(+0.07%) |
Nov 07, 2019 | 47.61 | 47.61 | 47.45 | 47.48 | 5,767 | -0.22(-0.45%) |
Nov 06, 2019 | 47.72 | 47.72 | 47.64 | 47.69 | 11,784 | +0.05(+0.11%) |
Nov 05, 2019 | 47.70 | 47.70 | 47.56 | 47.64 | 11,784 | -0.10(-0.21%) |
Nov 04, 2019 | 47.68 | 47.75 | 47.62 | 47.74 | 17,268 | -0.03(-0.06%) |
Nov 01, 2019 | 47.79 | 47.79 | 47.70 | 47.77 | 8,925 | +0.04(+0.08%) |
Oct 31, 2019 | 47.69 | 47.79 | 47.67 | 47.73 | 9,999 | +0.16(+0.34%) |
Oct 30, 2019 | 47.61 | 47.62 | 47.57 | 47.57 | 8,273 | +0.01(+0.02%) |
Oct 29, 2019 | 47.60 | 47.60 | 47.54 | 47.56 | 13,201 | -0.04(-0.09%) |
Oct 28, 2019 | 47.60 | 47.60 | 47.48 | 47.60 | 16,524 | -0.01(-0.02%) |
Oct 25, 2019 | 47.62 | 47.62 | 47.60 | 47.61 | 2,789 | +0.02(+0.04%) |
Oct 24, 2019 | 47.62 | 47.62 | 47.59 | 47.59 | 5,460 | -0.02(-0.04%) |
Oct 23, 2019 | 47.71 | 47.71 | 47.60 | 47.61 | 4,783 | -0.02(-0.04%) |
Oct 22, 2019 | 47.70 | 47.70 | 47.59 | 47.63 | 14,740 | -0.01(-0.02%) |
Oct 21, 2019 | 47.65 | 47.65 | 47.60 | 47.64 | 3,955 | -0.04(-0.08%) |
Oct 18, 2019 | 47.63 | 47.74 | 47.63 | 47.68 | 12,968 | +0.00(+0.01%) |
Oct 17, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 2,901 | -0.06(-0.14%) |
Oct 16, 2019 | 47.75 | 47.81 | 47.67 | 47.74 | 11,623 | -0.03(-0.06%) |
Oct 15, 2019 | 47.89 | 47.89 | 47.67 | 47.77 | 33,896 | -0.09(-0.20%) |
Oct 14, 2019 | 47.81 | 47.89 | 47.81 | 47.86 | 6,004 | +0.09(+0.19%) |
Oct 11, 2019 | 47.92 | 47.94 | 47.65 | 47.77 | 53,103 | -0.24(-0.50%) |
Oct 10, 2019 | 48.09 | 48.09 | 47.80 | 48.01 | 87,937 | +0.00(+0.00%) |
Oct 09, 2019 | 47.95 | 48.02 | 47.95 | 48.01 | 10,977 | +0.01(+0.02%) |
Oct 08, 2019 | 47.99 | 48.02 | 47.96 | 48.00 | 7,277 | +0.09(+0.18%) |
Oct 07, 2019 | 48.02 | 48.02 | 47.77 | 47.91 | 10,420 | +0.04(+0.07%) |
Oct 04, 2019 | 47.91 | 48.01 | 47.87 | 47.87 | 36,110 | -0.01(-0.03%) |
Oct 03, 2019 | 47.83 | 47.95 | 47.81 | 47.89 | 6,146 | +0.16(+0.34%) |
Oct 02, 2019 | 47.81 | 47.81 | 47.72 | 47.72 | 1,230 | +0.01(+0.02%) |
Oct 01, 2019 | 47.71 | 47.79 | 47.48 | 47.71 | 7,132 | +0.08(+0.17%) |
Sep 30, 2019 | 47.77 | 47.77 | 47.63 | 47.63 | 1,204 | -0.02(-0.05%) |
Sep 27, 2019 | 47.77 | 47.77 | 47.62 | 47.65 | 4,919 | -0.02(-0.04%) |
Sep 26, 2019 | 47.70 | 47.74 | 47.65 | 47.67 | 8,365 | -0.00(-0.01%) |
Sep 25, 2019 | 47.82 | 47.82 | 47.68 | 47.68 | 574 | -0.00(-0.01%) |
Sep 24, 2019 | 47.71 | 47.77 | 47.68 | 47.68 | 7,603 | +0.10(+0.22%) |
Sep 23, 2019 | 47.43 | 47.63 | 47.43 | 47.58 | 765 | +0.01(+0.03%) |
Sep 20, 2019 | 47.60 | 47.60 | 47.50 | 47.57 | 19,608 | +0.04(+0.09%) |
Sep 19, 2019 | 47.52 | 47.55 | 47.43 | 47.52 | 5,740 | -0.00(-0.00%) |
Sep 18, 2019 | 47.46 | 47.52 | 47.42 | 47.52 | 70,631 | +0.20(+0.41%) |
Sep 17, 2019 | 47.38 | 47.38 | 47.31 | 47.33 | 10,400 | -0.05(-0.11%) |
Sep 16, 2019 | 47.37 | 47.64 | 47.35 | 47.38 | 25,105 | +0.05(+0.10%) |
Sep 13, 2019 | 47.40 | 47.52 | 47.26 | 47.33 | 18,263 | -0.12(-0.26%) |
Sep 12, 2019 | 47.59 | 47.59 | 47.46 | 47.46 | 3,585 | -0.10(-0.22%) |
Sep 11, 2019 | 47.63 | 47.63 | 47.54 | 47.56 | 8,219 | -0.09(-0.18%) |
Sep 10, 2019 | 47.64 | 47.67 | 47.63 | 47.65 | 5,806 | -0.06(-0.13%) |
Sep 09, 2019 | 47.82 | 47.82 | 47.64 | 47.71 | 17,466 | -0.13(-0.28%) |
Sep 06, 2019 | 47.89 | 47.89 | 47.81 | 47.85 | 5,602 | +0.01(+0.02%) |
Sep 05, 2019 | 47.95 | 47.95 | 47.76 | 47.84 | 10,504 | -0.09(-0.20%) |
Sep 04, 2019 | 47.89 | 47.96 | 47.89 | 47.93 | 5,404 | +0.02(+0.04%) |
Sep 03, 2019 | 48.80 | 48.80 | 47.88 | 47.91 | 12,287 | -0.02(-0.03%) |
Aug 30, 2019 | 47.97 | 47.97 | 47.81 | 47.93 | 23,866 | -0.00(-0.01%) |
Aug 29, 2019 | 47.89 | 47.94 | 47.88 | 47.93 | 12,928 | -0.01(-0.01%) |
Aug 28, 2019 | 47.92 | 47.95 | 47.91 | 47.93 | 25,979 | +0.05(+0.11%) |
Aug 27, 2019 | 47.98 | 47.98 | 47.83 | 47.88 | 38,104 | +0.09(+0.18%) |
Aug 26, 2019 | 47.85 | 47.90 | 47.79 | 47.79 | 7,500 | -0.04(-0.08%) |
Aug 23, 2019 | 47.87 | 47.93 | 47.83 | 47.83 | 6,498 | +0.04(+0.08%) |
Aug 22, 2019 | 47.92 | 47.92 | 47.79 | 47.79 | 5,983 | -0.02(-0.04%) |
Aug 21, 2019 | 47.84 | 47.86 | 47.80 | 47.81 | 6,773 | -0.02(-0.04%) |
Aug 20, 2019 | 47.95 | 47.95 | 47.83 | 47.83 | 1,516 | +0.00(+0.00%) |
Aug 19, 2019 | 47.77 | 47.83 | 47.77 | 47.83 | 1,356 | +0.00(+0.00%) |
Aug 16, 2019 | 47.68 | 48.46 | 47.67 | 47.83 | 13,026 | -0.06(-0.13%) |
Aug 15, 2019 | 47.93 | 47.93 | 47.77 | 47.89 | 11,929 | +0.06(+0.13%) |
Aug 14, 2019 | 47.77 | 47.86 | 47.77 | 47.83 | 7,890 | +0.26(+0.54%) |
Aug 13, 2019 | 47.56 | 47.60 | 47.51 | 47.57 | 4,777 | -0.09(-0.19%) |
Aug 12, 2019 | 47.62 | 47.66 | 47.62 | 47.66 | 2,551 | +0.20(+0.41%) |
Aug 09, 2019 | 47.46 | 47.52 | 47.46 | 47.46 | 52,106 | -0.05(-0.11%) |
Aug 08, 2019 | 47.41 | 47.53 | 47.41 | 47.52 | 5,188 | +0.04(+0.09%) |
Aug 07, 2019 | 47.46 | 47.55 | 47.46 | 47.47 | 1,458 | +0.14(+0.29%) |
Aug 06, 2019 | 47.25 | 47.33 | 47.25 | 47.33 | 1,367 | -0.05(-0.10%) |
Aug 05, 2019 | 47.35 | 47.38 | 47.23 | 47.38 | 4,695 | +0.24(+0.51%) |
Aug 02, 2019 | 47.22 | 47.23 | 47.14 | 47.14 | 6,176 | +0.05(+0.10%) |
Aug 01, 2019 | 46.95 | 47.10 | 46.95 | 47.10 | 14,041 | +0.11(+0.23%) |
Jul 31, 2019 | 47.03 | 47.09 | 46.99 | 46.99 | 9,748 | -0.01(-0.02%) |
Jul 30, 2019 | 47.02 | 47.02 | 47.00 | 47.00 | 2,385 | -0.02(-0.04%) |
Jul 29, 2019 | 47.03 | 47.03 | 47.02 | 47.02 | 1,619 | +0.04(+0.08%) |
Jul 26, 2019 | 46.98 | 46.98 | 46.91 | 46.98 | 1,909 | +0.07(+0.14%) |
Jul 25, 2019 | 47.01 | 47.01 | 46.91 | 46.91 | 4,275 | -0.10(-0.22%) |
Jul 24, 2019 | 46.91 | 47.02 | 46.91 | 47.02 | 2,189 | +0.10(+0.21%) |
Jul 23, 2019 | 46.92 | 46.93 | 46.79 | 46.92 | 4,743 | -0.00(-0.01%) |
Jul 22, 2019 | 46.92 | 46.93 | 46.86 | 46.92 | 3,644 | +0.06(+0.13%) |
Jul 19, 2019 | 46.88 | 46.89 | 46.79 | 46.86 | 5,515 | -0.03(-0.06%) |
Jul 18, 2019 | 46.86 | 46.89 | 46.73 | 46.89 | 13,525 | +0.06(+0.13%) |
Jul 17, 2019 | 46.85 | 46.88 | 46.77 | 46.83 | 4,190 | +0.16(+0.35%) |
Jul 16, 2019 | 46.82 | 46.82 | 46.66 | 46.66 | 663 | -0.15(-0.33%) |
Jul 15, 2019 | 46.86 | 46.86 | 46.80 | 46.82 | 1,609 | +0.00(+0.00%) |
Jul 12, 2019 | 46.79 | 46.83 | 46.79 | 46.82 | 4,164 | +0.10(+0.22%) |
Jul 11, 2019 | 46.78 | 46.81 | 46.71 | 46.71 | 5,487 | -0.09(-0.18%) |
Jul 10, 2019 | 46.82 | 46.82 | 46.73 | 46.80 | 32,192 | +0.12(+0.27%) |
Jul 09, 2019 | 46.59 | 46.75 | 46.59 | 46.67 | 2,236 | +0.14(+0.31%) |
Jul 08, 2019 | 46.45 | 46.55 | 46.45 | 46.53 | 1,398 | +0.11(+0.23%) |
Jul 05, 2019 | 46.47 | 46.61 | 46.43 | 46.43 | 4,615 | -0.24(-0.52%) |
Jul 03, 2019 | 46.69 | 46.69 | 46.61 | 46.67 | 900 | +0.13(+0.29%) |
Jul 02, 2019 | 46.66 | 46.68 | 46.44 | 46.53 | 7,593 | +0.13(+0.29%) |
Jul 01, 2019 | 46.49 | 46.62 | 46.40 | 46.40 | 1,682 | -0.20(-0.42%) |
Jun 28, 2019 | 46.53 | 46.59 | 46.46 | 46.59 | 2,476 | +0.05(+0.10%) |
Jun 27, 2019 | 46.55 | 46.59 | 46.38 | 46.55 | 15,943 | -0.03(-0.06%) |
Jun 26, 2019 | 46.52 | 46.58 | 46.46 | 46.58 | 2,369 | +0.04(+0.08%) |
Jun 25, 2019 | 46.54 | 46.54 | 46.53 | 46.54 | 1,560 | +0.02(+0.03%) |
Jun 24, 2019 | 46.54 | 46.54 | 46.53 | 46.53 | 1,545 | +0.13(+0.28%) |
Jun 21, 2019 | 46.47 | 46.47 | 46.33 | 46.40 | 1,125 | -0.09(-0.20%) |
Jun 20, 2019 | 46.48 | 46.49 | 46.48 | 46.49 | 843 | +0.12(+0.25%) |
Jun 19, 2019 | 46.43 | 46.43 | 46.35 | 46.37 | 3,412 | -0.04(-0.10%) |
Jun 18, 2019 | 46.46 | 46.46 | 46.42 | 46.42 | 837 | +0.04(+0.09%) |
Jun 17, 2019 | 46.37 | 46.37 | 46.37 | 20 | +0.00(+0.00%) | |
Jun 14, 2019 | 46.38 | 46.38 | 46.30 | 46.37 | 1,350 | -0.00(-0.00%) |
Jun 13, 2019 | 46.36 | 46.40 | 46.36 | 46.38 | 5,407 | +0.02(+0.03%) |
Jun 12, 2019 | 46.32 | 46.40 | 46.32 | 46.36 | 2,696 | -0.01(-0.02%) |
Jun 11, 2019 | 46.36 | 46.37 | 46.35 | 46.37 | 2,204 | +0.04(+0.08%) |
Jun 10, 2019 | 46.35 | 46.36 | 46.31 | 46.33 | 5,104 | -0.02(-0.04%) |
Jun 07, 2019 | 46.48 | 46.48 | 46.35 | 46.35 | 4,062 | +0.08(+0.17%) |
Jun 06, 2019 | 46.35 | 46.35 | 46.27 | 46.27 | 2,026 | -0.08(-0.17%) |
Jun 05, 2019 | 46.34 | 46.36 | 46.31 | 46.35 | 3,953 | +0.01(+0.03%) |
Jun 04, 2019 | 46.26 | 46.35 | 46.26 | 46.34 | 10,086 | -0.03(-0.06%) |
Jun 03, 2019 | 46.31 | 46.38 | 46.31 | 46.36 | 1,232 | +0.10(+0.21%) |
May 31, 2019 | 46.18 | 46.33 | 46.18 | 46.26 | 902 | +0.05(+0.12%) |
May 30, 2019 | 46.23 | 46.23 | 46.16 | 46.21 | 4,245 | +0.07(+0.15%) |
May 29, 2019 | 46.14 | 46.14 | 46.14 | 46.14 | 7,080 | +0.01(+0.02%) |
May 28, 2019 | 46.16 | 46.16 | 46.09 | 46.13 | 18,125 | +0.04(+0.10%) |
May 24, 2019 | 46.08 | 46.08 | 46.08 | 46.08 | 3,836 | +0.02(+0.05%) |
May 23, 2019 | 46.03 | 46.08 | 46.03 | 46.06 | 6,312 | +0.09(+0.19%) |
May 22, 2019 | 45.97 | 46.08 | 45.97 | 45.97 | 1,091 | +0.00(+0.01%) |
May 21, 2019 | 46.13 | 46.13 | 45.97 | 45.97 | 14,937 | -0.18(-0.39%) |
May 20, 2019 | 46.09 | 46.15 | 46.06 | 46.15 | 3,532 | +0.06(+0.12%) |
May 17, 2019 | 46.17 | 46.17 | 46.01 | 46.09 | 9,048 | +0.06(+0.13%) |
May 16, 2019 | 46.04 | 46.10 | 46.01 | 46.03 | 4,066 | +0.05(+0.11%) |
May 15, 2019 | 46.01 | 46.05 | 45.98 | 45.98 | 10,641 | +0.09(+0.19%) |
May 14, 2019 | 45.98 | 45.99 | 45.89 | 45.89 | 4,124 | -0.03(-0.08%) |
May 13, 2019 | 45.83 | 45.94 | 45.83 | 45.93 | 3,618 | +0.11(+0.25%) |
May 10, 2019 | 45.81 | 45.89 | 45.77 | 45.82 | 7,917 | +0.11(+0.23%) |
May 09, 2019 | 46.20 | 46.20 | 45.71 | 45.71 | 33,181 | +0.12(+0.27%) |
May 08, 2019 | 45.67 | 45.82 | 45.59 | 45.59 | 7,823 | -0.08(-0.17%) |
May 07, 2019 | 45.67 | 45.74 | 45.67 | 45.67 | 4,292 | +0.05(+0.12%) |
May 06, 2019 | 45.67 | 45.70 | 45.61 | 45.61 | 15,666 | +0.08(+0.17%) |
May 03, 2019 | 45.60 | 45.66 | 45.53 | 45.53 | 9,614 | +0.15(+0.33%) |
May 02, 2019 | 45.61 | 45.61 | 45.38 | 45.38 | 4,671 | -0.11(-0.23%) |