Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.97 | 53.12 | 52.56 | 52.73 | 49,595 | -0.44(-0.82%) |
Jan 30, 2020 | 52.68 | 53.17 | 52.66 | 53.17 | 42,228 | +0.12(+0.22%) |
Jan 29, 2020 | 53.16 | 53.23 | 53.06 | 53.06 | 40,674 | +0.02(+0.03%) |
Jan 28, 2020 | 52.80 | 53.08 | 52.80 | 53.04 | 19,108 | +0.51(+0.96%) |
Jan 27, 2020 | 52.71 | 52.87 | 52.53 | 52.53 | 64,640 | -1.10(-2.06%) |
Jan 24, 2020 | 53.99 | 54.01 | 53.58 | 53.64 | 66,444 | -0.25(-0.47%) |
Jan 23, 2020 | 53.78 | 53.89 | 53.49 | 53.89 | 30,641 | -0.24(-0.44%) |
Jan 22, 2020 | 54.20 | 54.21 | 54.11 | 54.13 | 16,849 | +0.15(+0.28%) |
Jan 21, 2020 | 54.27 | 54.29 | 53.97 | 53.97 | 52,965 | -0.39(-0.71%) |
Jan 17, 2020 | 54.41 | 54.44 | 54.24 | 54.36 | 264,946 | +0.02(+0.03%) |
Jan 16, 2020 | 54.19 | 54.36 | 54.13 | 54.34 | 86,286 | +0.24(+0.44%) |
Jan 15, 2020 | 54.11 | 54.21 | 54.01 | 54.11 | 36,322 | -0.13(-0.23%) |
Jan 14, 2020 | 54.03 | 54.29 | 54.03 | 54.23 | 25,675 | -0.10(-0.19%) |
Jan 13, 2020 | 54.08 | 54.34 | 54.02 | 54.34 | 26,957 | +0.55(+1.02%) |
Jan 10, 2020 | 54.02 | 54.07 | 53.77 | 53.79 | 18,153 | -0.44(-0.81%) |
Jan 09, 2020 | 54.21 | 54.25 | 54.15 | 54.23 | 46,373 | +0.08(+0.14%) |
Jan 08, 2020 | 54.05 | 54.36 | 54.00 | 54.15 | 29,540 | +0.03(+0.05%) |
Jan 07, 2020 | 54.31 | 54.31 | 54.13 | 54.13 | 44,720 | -0.27(-0.50%) |
Jan 06, 2020 | 54.08 | 54.43 | 54.08 | 54.40 | 40,583 | -0.20(-0.36%) |
Jan 03, 2020 | 54.67 | 54.88 | 54.59 | 54.59 | 17,797 | -0.97(-1.74%) |
Jan 02, 2020 | 55.37 | 55.57 | 55.29 | 55.56 | 43,150 | +0.48(+0.87%) |
Dec 31, 2019 | 54.76 | 55.08 | 54.66 | 55.08 | 30,493 | +0.51(+0.94%) |
Dec 30, 2019 | 54.91 | 54.93 | 54.56 | 54.56 | 63,445 | -0.16(-0.29%) |
Dec 27, 2019 | 54.80 | 54.80 | 54.70 | 54.72 | 64,308 | +0.32(+0.59%) |
Dec 26, 2019 | 54.13 | 54.40 | 54.11 | 54.40 | 54,315 | +0.35(+0.64%) |
Dec 24, 2019 | 53.98 | 54.11 | 53.94 | 54.06 | 40,578 | +0.12(+0.22%) |
Dec 23, 2019 | 53.98 | 54.05 | 53.93 | 53.94 | 226,151 | +0.12(+0.22%) |
Dec 20, 2019 | 53.91 | 53.99 | 53.78 | 53.82 | 67,167 | -0.03(-0.06%) |
Dec 19, 2019 | 53.83 | 53.92 | 53.76 | 53.85 | 23,764 | +0.09(+0.17%) |
Dec 18, 2019 | 53.70 | 53.81 | 53.66 | 53.76 | 32,804 | -0.18(-0.33%) |
Dec 17, 2019 | 54.01 | 54.06 | 53.94 | 53.94 | 21,734 | -0.45(-0.83%) |
Dec 16, 2019 | 54.41 | 54.48 | 54.37 | 54.39 | 23,755 | +0.56(+1.04%) |
Dec 13, 2019 | 53.75 | 53.92 | 53.66 | 53.83 | 10,856 | +1.02(+1.94%) |
Dec 12, 2019 | 52.48 | 52.77 | 52.42 | 52.81 | 38,815 | +0.50(+0.96%) |
Dec 11, 2019 | 52.02 | 52.32 | 51.97 | 52.30 | 20,984 | +0.32(+0.61%) |
Dec 10, 2019 | 51.92 | 52.10 | 51.84 | 51.98 | 17,829 | +0.08(+0.15%) |
Dec 09, 2019 | 51.88 | 51.96 | 51.86 | 51.91 | 14,362 | -0.01(-0.02%) |
Dec 06, 2019 | 51.88 | 51.97 | 51.82 | 51.92 | 60,009 | +0.24(+0.47%) |
Dec 05, 2019 | 51.63 | 51.71 | 51.55 | 51.67 | 17,270 | +0.44(+0.87%) |
Dec 04, 2019 | 51.03 | 51.26 | 51.02 | 51.23 | 16,459 | +0.75(+1.48%) |
Dec 03, 2019 | 50.23 | 50.51 | 50.19 | 50.48 | 17,944 | -0.34(-0.66%) |
Dec 02, 2019 | 50.96 | 50.96 | 50.68 | 50.82 | 20,620 | -0.04(-0.07%) |
Nov 29, 2019 | 50.91 | 50.92 | 50.86 | 50.86 | 3,579 | -0.11(-0.21%) |
Nov 27, 2019 | 50.86 | 50.99 | 50.83 | 50.96 | 10,021 | +0.26(+0.51%) |
Nov 26, 2019 | 50.59 | 50.73 | 50.59 | 50.70 | 18,063 | +0.22(+0.43%) |
Nov 25, 2019 | 50.34 | 50.53 | 50.34 | 50.48 | 8,643 | +0.23(+0.47%) |
Nov 22, 2019 | 50.30 | 50.32 | 50.22 | 50.25 | 10,856 | +0.20(+0.40%) |
Nov 21, 2019 | 50.20 | 50.20 | 49.97 | 50.05 | 24,791 | -0.16(-0.32%) |
Nov 20, 2019 | 50.25 | 50.33 | 50.06 | 50.21 | 13,737 | -0.34(-0.66%) |
Nov 19, 2019 | 50.69 | 50.72 | 50.43 | 50.54 | 38,494 | -0.05(-0.10%) |
Nov 18, 2019 | 50.44 | 50.65 | 50.40 | 50.59 | 25,202 | +0.07(+0.13%) |
Nov 15, 2019 | 50.42 | 50.53 | 50.41 | 50.53 | 16,225 | +0.39(+0.77%) |
Nov 14, 2019 | 50.04 | 50.16 | 50.02 | 50.14 | 15,713 | -0.02(-0.03%) |
Nov 13, 2019 | 50.07 | 50.21 | 50.03 | 50.16 | 23,526 | -0.33(-0.65%) |
Nov 12, 2019 | 50.50 | 50.58 | 50.41 | 50.48 | 17,526 | -0.16(-0.32%) |
Nov 11, 2019 | 50.53 | 50.70 | 50.53 | 50.65 | 18,697 | +0.24(+0.49%) |
Nov 08, 2019 | 50.32 | 50.44 | 50.22 | 50.40 | 17,418 | +0.03(+0.07%) |
Nov 07, 2019 | 50.38 | 50.49 | 50.36 | 50.37 | 40,415 | +0.55(+1.10%) |
Nov 06, 2019 | 49.90 | 49.94 | 49.76 | 49.82 | 39,394 | -0.20(-0.40%) |
Nov 05, 2019 | 49.97 | 50.07 | 49.94 | 50.02 | 14,766 | -0.05(-0.10%) |
Nov 04, 2019 | 50.11 | 50.15 | 49.96 | 50.07 | 18,713 | +0.06(+0.12%) |
Nov 01, 2019 | 49.67 | 50.01 | 49.67 | 50.01 | 20,639 | +0.64(+1.29%) |
Oct 31, 2019 | 49.51 | 49.51 | 49.23 | 49.37 | 7,741 | -0.18(-0.37%) |
Oct 30, 2019 | 49.23 | 49.57 | 49.10 | 49.55 | 24,168 | +0.13(+0.25%) |
Oct 29, 2019 | 49.38 | 49.50 | 49.38 | 49.43 | 11,009 | -0.04(-0.08%) |
Oct 28, 2019 | 49.38 | 49.51 | 49.38 | 49.47 | 21,398 | +0.25(+0.51%) |
Oct 25, 2019 | 49.08 | 49.27 | 49.08 | 49.22 | 21,593 | -0.02(-0.03%) |
Oct 24, 2019 | 49.50 | 49.50 | 49.18 | 49.24 | 22,409 | -0.13(-0.25%) |
Oct 23, 2019 | 49.22 | 49.38 | 49.16 | 49.36 | 8,792 | +0.24(+0.49%) |
Oct 22, 2019 | 49.28 | 49.50 | 49.06 | 49.12 | 34,890 | -0.39(-0.78%) |
Oct 21, 2019 | 49.59 | 49.60 | 49.47 | 49.50 | 50,385 | +0.42(+0.85%) |
Oct 18, 2019 | 49.02 | 49.15 | 48.87 | 49.09 | 17,537 | +0.23(+0.47%) |
Oct 17, 2019 | 48.94 | 49.05 | 48.76 | 48.86 | 47,101 | +0.39(+0.80%) |
Oct 16, 2019 | 48.36 | 48.61 | 48.32 | 48.47 | 59,154 | +0.13(+0.28%) |
Oct 15, 2019 | 47.83 | 48.51 | 47.78 | 48.34 | 36,942 | +0.80(+1.68%) |
Oct 14, 2019 | 47.43 | 47.62 | 47.42 | 47.54 | 27,001 | -0.12(-0.25%) |
Oct 11, 2019 | 47.55 | 47.93 | 47.55 | 47.66 | 62,037 | +1.40(+3.03%) |
Oct 10, 2019 | 45.84 | 46.26 | 45.84 | 46.26 | 67,246 | +0.62(+1.35%) |
Oct 09, 2019 | 45.66 | 45.71 | 45.52 | 45.64 | 19,434 | +0.26(+0.58%) |
Oct 08, 2019 | 45.44 | 45.57 | 45.33 | 45.38 | 30,711 | -0.49(-1.08%) |
Oct 07, 2019 | 45.89 | 46.06 | 45.87 | 45.87 | 26,468 | -0.17(-0.36%) |
Oct 04, 2019 | 45.69 | 46.04 | 45.69 | 46.04 | 20,997 | +0.33(+0.72%) |
Oct 03, 2019 | 45.56 | 45.74 | 45.49 | 45.72 | 25,522 | +0.01(+0.02%) |
Oct 02, 2019 | 45.92 | 45.94 | 45.60 | 45.71 | 24,555 | -0.88(-1.89%) |
Oct 01, 2019 | 46.86 | 46.92 | 46.52 | 46.59 | 28,060 | -0.28(-0.59%) |
Sep 30, 2019 | 46.90 | 46.98 | 46.84 | 46.86 | 24,988 | +0.28(+0.59%) |
Sep 27, 2019 | 46.74 | 46.84 | 46.55 | 46.59 | 36,864 | -0.04(-0.09%) |
Sep 26, 2019 | 46.75 | 46.75 | 46.52 | 46.63 | 182,975 | -0.04(-0.09%) |
Sep 25, 2019 | 46.49 | 46.70 | 46.36 | 46.67 | 34,417 | -0.43(-0.91%) |
Sep 24, 2019 | 47.44 | 47.48 | 47.09 | 47.10 | 44,514 | -0.28(-0.59%) |
Sep 23, 2019 | 47.22 | 47.40 | 47.15 | 47.38 | 22,930 | -0.34(-0.72%) |
Sep 20, 2019 | 47.90 | 47.90 | 47.72 | 47.72 | 21,114 | -0.21(-0.43%) |
Sep 19, 2019 | 48.09 | 48.10 | 47.93 | 47.93 | 12,278 | +0.13(+0.28%) |
Sep 18, 2019 | 47.85 | 47.89 | 47.60 | 47.80 | 29,574 | -0.09(-0.19%) |
Sep 17, 2019 | 47.62 | 47.90 | 47.50 | 47.89 | 9,796 | -0.05(-0.10%) |
Sep 16, 2019 | 47.88 | 48.01 | 47.80 | 47.94 | 90,007 | -0.28(-0.57%) |
Sep 13, 2019 | 48.25 | 48.32 | 48.14 | 48.21 | 28,192 | +0.64(+1.35%) |
Sep 12, 2019 | 47.20 | 47.65 | 47.20 | 47.57 | 21,923 | +0.19(+0.40%) |
Sep 11, 2019 | 47.25 | 47.40 | 47.22 | 47.38 | 55,151 | +0.45(+0.96%) |
Sep 10, 2019 | 46.88 | 47.06 | 46.85 | 46.93 | 46,187 | +0.24(+0.50%) |
Sep 09, 2019 | 46.67 | 46.75 | 46.64 | 46.70 | 36,743 | +0.38(+0.83%) |
Sep 06, 2019 | 46.43 | 46.45 | 46.31 | 46.31 | 15,355 | +0.03(+0.07%) |
Sep 05, 2019 | 46.30 | 46.42 | 46.25 | 46.28 | 30,948 | +0.47(+1.02%) |
Sep 04, 2019 | 45.70 | 45.82 | 45.69 | 45.81 | 35,604 | +0.78(+1.72%) |
Sep 03, 2019 | 44.85 | 45.04 | 44.81 | 45.04 | 21,672 | -0.36(-0.79%) |
Aug 30, 2019 | 45.40 | 45.42 | 45.16 | 45.40 | 71,621 | +0.20(+0.44%) |
Aug 29, 2019 | 45.14 | 45.24 | 45.14 | 45.20 | 23,067 | +0.38(+0.84%) |
Aug 28, 2019 | 44.79 | 44.94 | 44.70 | 44.82 | 27,571 | -0.40(-0.88%) |
Aug 27, 2019 | 45.41 | 45.41 | 45.20 | 45.22 | 37,731 | +0.01(+0.02%) |
Aug 26, 2019 | 45.18 | 45.21 | 45.02 | 45.21 | 81,517 | +0.22(+0.49%) |
Aug 23, 2019 | 45.30 | 45.58 | 44.99 | 44.99 | 44,868 | -0.53(-1.16%) |
Aug 22, 2019 | 45.56 | 45.58 | 45.31 | 45.52 | 16,415 | +0.31(+0.68%) |
Aug 21, 2019 | 45.33 | 45.35 | 45.19 | 45.21 | 13,134 | +0.46(+1.02%) |
Aug 20, 2019 | 44.83 | 44.87 | 44.71 | 44.75 | 16,788 | -0.19(-0.43%) |
Aug 19, 2019 | 45.01 | 45.15 | 44.95 | 44.95 | 71,011 | +0.55(+1.24%) |
Aug 16, 2019 | 44.08 | 44.47 | 44.07 | 44.40 | 51,826 | +0.68(+1.54%) |
Aug 15, 2019 | 43.76 | 43.86 | 43.56 | 43.72 | 105,626 | -0.25(-0.57%) |
Aug 14, 2019 | 44.30 | 44.35 | 43.92 | 43.97 | 108,248 | -1.28(-2.82%) |
Aug 13, 2019 | 44.75 | 45.39 | 44.75 | 45.25 | 102,549 | +0.32(+0.70%) |
Aug 12, 2019 | 45.15 | 45.19 | 44.91 | 44.93 | 20,461 | -0.68(-1.48%) |
Aug 09, 2019 | 45.62 | 45.70 | 45.44 | 45.60 | 47,987 | -0.40(-0.87%) |
Aug 08, 2019 | 45.76 | 46.14 | 45.76 | 46.00 | 38,860 | +0.34(+0.75%) |
Aug 07, 2019 | 45.21 | 45.68 | 45.19 | 45.66 | 49,161 | +0.02(+0.04%) |
Aug 06, 2019 | 45.67 | 45.67 | 45.35 | 45.65 | 62,034 | +0.42(+0.92%) |
Aug 05, 2019 | 45.58 | 45.60 | 45.05 | 45.23 | 45,207 | -0.85(-1.85%) |
Aug 02, 2019 | 46.15 | 46.16 | 45.87 | 46.08 | 35,510 | -0.02(-0.04%) |
Aug 01, 2019 | 46.46 | 46.68 | 46.00 | 46.10 | 65,913 | -0.35(-0.75%) |
Jul 31, 2019 | 47.02 | 47.02 | 46.16 | 46.45 | 44,387 | -0.33(-0.69%) |
Jul 30, 2019 | 46.85 | 46.85 | 46.71 | 46.77 | 54,193 | -0.83(-1.73%) |
Jul 29, 2019 | 47.75 | 47.75 | 47.55 | 47.60 | 47,045 | -0.29(-0.61%) |
Jul 26, 2019 | 48.02 | 48.02 | 47.85 | 47.89 | 34,910 | +0.02(+0.05%) |
Jul 25, 2019 | 48.12 | 48.12 | 47.85 | 47.86 | 29,407 | -0.34(-0.71%) |
Jul 24, 2019 | 48.12 | 48.24 | 48.11 | 48.20 | 21,031 | +0.12(+0.24%) |
Jul 23, 2019 | 48.04 | 48.15 | 48.01 | 48.09 | 23,744 | +0.12(+0.26%) |
Jul 22, 2019 | 47.97 | 48.01 | 47.86 | 47.96 | 18,142 | +0.32(+0.67%) |
Jul 19, 2019 | 47.75 | 47.84 | 47.63 | 47.65 | 83,138 | -0.28(-0.57%) |
Jul 18, 2019 | 47.63 | 47.92 | 47.55 | 47.92 | 31,483 | +0.00(+0.00%) |
Jul 17, 2019 | 48.05 | 48.07 | 47.92 | 47.92 | 42,039 | -0.30(-0.62%) |
Jul 16, 2019 | 48.21 | 48.37 | 48.17 | 48.22 | 21,145 | -0.23(-0.48%) |
Jul 15, 2019 | 48.56 | 48.56 | 48.41 | 48.45 | 70,778 | -0.10(-0.21%) |
Jul 12, 2019 | 48.47 | 48.55 | 48.43 | 48.55 | 23,753 | +0.22(+0.45%) |
Jul 11, 2019 | 48.26 | 48.37 | 48.19 | 48.34 | 32,654 | +0.07(+0.16%) |
Jul 10, 2019 | 48.34 | 48.36 | 48.20 | 48.26 | 37,547 | +0.23(+0.47%) |
Jul 09, 2019 | 47.89 | 48.09 | 47.89 | 48.04 | 24,421 | -0.42(-0.86%) |
Jul 08, 2019 | 48.60 | 48.60 | 48.45 | 48.45 | 10,935 | -0.36(-0.73%) |
Jul 05, 2019 | 48.87 | 48.87 | 48.62 | 48.81 | 21,594 | -0.30(-0.61%) |
Jul 03, 2019 | 49.09 | 49.14 | 49.00 | 49.11 | 10,317 | +0.38(+0.79%) |
Jul 02, 2019 | 48.80 | 48.80 | 48.70 | 48.73 | 40,358 | -0.07(-0.14%) |
Jul 01, 2019 | 49.05 | 49.05 | 48.70 | 48.80 | 43,980 | +0.17(+0.34%) |
Jun 28, 2019 | 48.65 | 48.73 | 48.60 | 48.63 | 40,429 | +0.37(+0.76%) |
Jun 27, 2019 | 48.32 | 48.38 | 48.26 | 48.26 | 203,736 | +0.23(+0.47%) |
Jun 26, 2019 | 48.11 | 48.20 | 48.04 | 48.04 | 33,022 | +0.22(+0.45%) |
Jun 25, 2019 | 48.19 | 48.24 | 47.82 | 47.82 | 51,116 | -0.48(-1.00%) |
Jun 24, 2019 | 48.22 | 48.36 | 48.22 | 48.30 | 80,934 | -0.01(-0.03%) |
Jun 21, 2019 | 48.24 | 48.46 | 48.20 | 48.32 | 105,901 | -0.03(-0.07%) |
Jun 20, 2019 | 48.39 | 48.42 | 48.19 | 48.35 | 47,615 | +0.34(+0.71%) |
Jun 19, 2019 | 47.81 | 48.06 | 47.78 | 48.01 | 28,647 | +0.35(+0.74%) |
Jun 18, 2019 | 47.45 | 47.73 | 47.45 | 47.66 | 59,876 | +0.30(+0.64%) |
Jun 17, 2019 | 47.51 | 47.58 | 47.35 | 47.36 | 21,256 | -0.23(-0.48%) |
Jun 14, 2019 | 47.73 | 47.73 | 47.56 | 47.58 | 25,922 | -0.55(-1.15%) |
Jun 13, 2019 | 48.11 | 48.14 | 48.02 | 48.14 | 21,018 | +0.03(+0.07%) |
Jun 12, 2019 | 48.28 | 48.34 | 48.11 | 48.11 | 46,133 | -0.33(-0.67%) |
Jun 11, 2019 | 48.57 | 48.57 | 48.40 | 48.43 | 16,517 | +0.28(+0.57%) |
Jun 10, 2019 | 48.11 | 48.23 | 48.10 | 48.15 | 21,101 | +0.27(+0.56%) |
Jun 07, 2019 | 47.76 | 47.97 | 47.76 | 47.89 | 16,462 | +0.50(+1.05%) |
Jun 06, 2019 | 47.32 | 47.45 | 47.21 | 47.39 | 34,481 | +0.18(+0.38%) |
Jun 05, 2019 | 47.47 | 47.47 | 47.16 | 47.21 | 36,662 | +0.02(+0.05%) |
Jun 04, 2019 | 46.96 | 47.19 | 46.95 | 47.19 | 32,759 | +0.69(+1.49%) |
Jun 03, 2019 | 46.40 | 46.53 | 46.27 | 46.49 | 72,396 | -0.17(-0.37%) |
May 31, 2019 | 46.49 | 46.70 | 46.46 | 46.66 | 41,770 | -0.24(-0.50%) |
May 30, 2019 | 46.74 | 46.92 | 46.74 | 46.90 | 124,311 | +0.25(+0.54%) |
May 29, 2019 | 46.54 | 46.66 | 46.44 | 46.65 | 63,317 | -0.27(-0.57%) |
May 28, 2019 | 47.23 | 47.28 | 46.92 | 46.92 | 45,951 | -0.37(-0.77%) |
May 24, 2019 | 47.24 | 47.32 | 47.18 | 47.28 | 42,508 | +0.37(+0.80%) |
May 23, 2019 | 46.84 | 46.95 | 46.77 | 46.91 | 24,792 | -0.55(-1.15%) |
May 22, 2019 | 47.45 | 47.51 | 47.38 | 47.45 | 77,015 | -0.16(-0.34%) |
May 21, 2019 | 47.53 | 47.68 | 47.48 | 47.62 | 28,162 | +0.41(+0.86%) |
May 20, 2019 | 47.23 | 47.32 | 47.17 | 47.21 | 63,215 | -0.35(-0.74%) |
May 17, 2019 | 47.66 | 47.72 | 47.53 | 47.56 | 19,656 | -0.30(-0.63%) |
May 16, 2019 | 47.80 | 47.99 | 47.80 | 47.86 | 36,542 | +0.18(+0.38%) |
May 15, 2019 | 47.35 | 47.73 | 47.35 | 47.68 | 24,569 | +0.04(+0.09%) |
May 14, 2019 | 47.54 | 47.82 | 47.50 | 47.64 | 25,904 | +0.48(+1.02%) |
May 13, 2019 | 47.41 | 47.49 | 47.09 | 47.16 | 80,614 | -1.26(-2.61%) |
May 10, 2019 | 48.10 | 48.49 | 48.03 | 48.42 | 41,156 | +0.42(+0.89%) |
May 09, 2019 | 47.71 | 48.05 | 47.64 | 48.00 | 38,740 | -0.23(-0.48%) |
May 08, 2019 | 48.29 | 48.35 | 48.19 | 48.23 | 67,462 | -0.06(-0.12%) |
May 07, 2019 | 48.55 | 48.55 | 48.09 | 48.28 | 42,855 | -0.63(-1.28%) |
May 06, 2019 | 48.40 | 48.96 | 48.40 | 48.91 | 19,284 | -0.57(-1.15%) |
May 03, 2019 | 49.11 | 49.50 | 49.11 | 49.48 | 24,693 | +0.41(+0.83%) |
May 02, 2019 | 49.23 | 49.23 | 49.00 | 49.07 | 64,628 | -0.25(-0.51%) |
May 01, 2019 | 49.58 | 49.78 | 49.33 | 49.33 | 32,019 | -0.30(-0.61%) |
Apr 30, 2019 | 49.52 | 49.64 | 49.38 | 49.63 | 53,443 | +0.16(+0.33%) |
Apr 29, 2019 | 49.22 | 49.47 | 49.20 | 49.46 | 21,288 | +0.39(+0.79%) |
Apr 26, 2019 | 49.06 | 49.16 | 49.03 | 49.08 | 18,674 | -0.03(-0.06%) |
Apr 25, 2019 | 49.01 | 49.12 | 49.01 | 49.11 | 91,386 | +0.00(+0.00%) |
Apr 24, 2019 | 49.21 | 49.31 | 49.09 | 49.11 | 36,467 | -0.24(-0.49%) |
Apr 23, 2019 | 49.20 | 49.38 | 49.20 | 49.35 | 49,869 | -0.21(-0.43%) |
Apr 22, 2019 | 49.51 | 49.63 | 49.51 | 49.56 | 28,293 | +0.01(+0.02%) |
Apr 18, 2019 | 49.51 | 49.59 | 49.48 | 49.55 | 101,724 | -0.17(-0.35%) |
Apr 17, 2019 | 49.71 | 49.73 | 49.61 | 49.73 | 21,281 | +0.11(+0.22%) |
Apr 16, 2019 | 49.62 | 49.69 | 49.59 | 49.62 | 33,989 | +0.14(+0.28%) |
Apr 15, 2019 | 49.46 | 49.50 | 49.38 | 49.48 | 17,105 | +0.25(+0.51%) |
Apr 12, 2019 | 49.24 | 49.28 | 49.16 | 49.23 | 17,076 | +0.44(+0.90%) |
Apr 11, 2019 | 48.78 | 48.87 | 48.70 | 48.79 | 20,851 | +0.18(+0.37%) |
Apr 10, 2019 | 48.46 | 48.67 | 48.41 | 48.61 | 48,670 | +0.18(+0.37%) |
Apr 09, 2019 | 48.70 | 48.70 | 48.36 | 48.43 | 382,974 | -0.39(-0.79%) |
Apr 08, 2019 | 48.85 | 48.85 | 48.75 | 48.82 | 56,723 | +0.09(+0.18%) |
Apr 05, 2019 | 48.72 | 48.79 | 48.64 | 48.73 | 59,339 | -0.07(-0.15%) |
Apr 04, 2019 | 48.77 | 48.85 | 48.74 | 48.81 | 20,874 | -0.16(-0.33%) |
Apr 03, 2019 | 48.81 | 49.09 | 48.79 | 48.97 | 140,799 | +0.65(+1.35%) |
Apr 02, 2019 | 48.17 | 48.35 | 48.06 | 48.32 | 42,908 | +0.10(+0.20%) |
Apr 01, 2019 | 48.11 | 48.24 | 48.08 | 48.22 | 125,175 | +0.66(+1.38%) |
Mar 29, 2019 | 47.63 | 47.67 | 47.41 | 47.56 | 26,291 | +0.16(+0.33%) |
Mar 28, 2019 | 47.38 | 47.44 | 47.26 | 47.41 | 44,126 | -0.20(-0.41%) |
Mar 27, 2019 | 47.71 | 47.73 | 47.39 | 47.60 | 28,565 | +0.08(+0.17%) |
Mar 26, 2019 | 47.61 | 47.66 | 47.49 | 47.52 | 28,153 | +0.07(+0.15%) |
Mar 25, 2019 | 47.49 | 47.57 | 47.33 | 47.45 | 44,551 | -0.31(-0.65%) |
Mar 22, 2019 | 48.12 | 48.12 | 47.68 | 47.76 | 138,826 | -0.94(-1.93%) |
Mar 21, 2019 | 48.58 | 48.70 | 48.42 | 48.70 | 48,862 | -0.36(-0.73%) |
Mar 20, 2019 | 48.93 | 49.25 | 48.60 | 49.06 | 44,541 | +0.03(+0.07%) |
Mar 19, 2019 | 49.05 | 49.12 | 48.95 | 49.02 | 53,011 | +0.22(+0.45%) |
Mar 18, 2019 | 48.70 | 48.83 | 48.63 | 48.81 | 48,958 | +0.15(+0.30%) |
Mar 15, 2019 | 48.54 | 48.70 | 48.54 | 48.66 | 22,049 | +0.40(+0.82%) |
Mar 14, 2019 | 48.25 | 48.36 | 48.23 | 48.26 | 39,433 | +0.12(+0.25%) |
Mar 13, 2019 | 47.85 | 48.16 | 47.80 | 48.14 | 23,961 | +0.58(+1.23%) |
Mar 12, 2019 | 47.53 | 47.60 | 47.47 | 47.56 | 79,851 | +0.07(+0.15%) |
Mar 11, 2019 | 47.15 | 47.49 | 47.15 | 47.49 | 18,408 | +0.43(+0.92%) |
Mar 08, 2019 | 46.87 | 47.05 | 46.87 | 47.05 | 42,621 | -0.15(-0.33%) |
Mar 07, 2019 | 47.61 | 47.61 | 47.17 | 47.21 | 119,853 | -1.13(-2.33%) |
Mar 06, 2019 | 48.41 | 48.45 | 48.27 | 48.33 | 50,315 | -0.06(-0.12%) |
Mar 05, 2019 | 48.33 | 48.43 | 48.25 | 48.39 | 32,888 | -0.04(-0.08%) |
Mar 04, 2019 | 48.59 | 48.59 | 48.26 | 48.43 | 32,377 | -0.13(-0.27%) |
Mar 01, 2019 | 48.51 | 48.65 | 48.41 | 48.56 | 58,634 | +0.67(+1.41%) |
Feb 28, 2019 | 47.95 | 48.03 | 47.88 | 47.89 | 38,448 | -0.13(-0.27%) |
Feb 27, 2019 | 48.15 | 48.17 | 48.00 | 48.02 | 31,697 | +0.03(+0.07%) |
Feb 26, 2019 | 47.89 | 48.08 | 47.83 | 47.99 | 298,427 | +0.41(+0.87%) |
Feb 25, 2019 | 47.73 | 47.77 | 47.57 | 47.57 | 141,652 | +0.15(+0.33%) |
Feb 22, 2019 | 47.48 | 47.58 | 47.38 | 47.42 | 255,233 | +0.16(+0.34%) |
Feb 21, 2019 | 47.39 | 47.40 | 47.20 | 47.26 | 43,892 | -0.15(-0.31%) |
Feb 20, 2019 | 47.24 | 47.54 | 47.21 | 47.40 | 79,522 | +0.22(+0.46%) |
Feb 19, 2019 | 46.82 | 47.28 | 46.82 | 47.18 | 153,583 | +0.52(+1.11%) |
Feb 15, 2019 | 46.60 | 46.68 | 46.47 | 46.66 | 242,915 | +0.34(+0.74%) |
Feb 14, 2019 | 46.24 | 46.46 | 46.17 | 46.32 | 168,376 | -0.10(-0.21%) |
Feb 13, 2019 | 46.58 | 46.64 | 46.42 | 46.42 | 34,473 | +0.08(+0.17%) |
Feb 12, 2019 | 46.19 | 46.37 | 46.16 | 46.34 | 40,087 | +0.53(+1.15%) |
Feb 11, 2019 | 45.88 | 45.93 | 45.73 | 45.81 | 33,335 | -0.11(-0.23%) |
Feb 08, 2019 | 45.88 | 45.92 | 45.64 | 45.92 | 27,962 | -0.32(-0.70%) |
Feb 07, 2019 | 46.48 | 46.51 | 46.19 | 46.24 | 100,012 | -0.67(-1.42%) |
Feb 06, 2019 | 47.07 | 47.08 | 46.87 | 46.91 | 80,516 | -0.07(-0.16%) |
Feb 05, 2019 | 46.95 | 47.05 | 46.86 | 46.98 | 74,301 | -0.05(-0.12%) |
Feb 04, 2019 | 46.72 | 47.04 | 46.71 | 47.04 | 127,178 | +0.27(+0.57%) |