Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.27 | 57.45 | 56.31 | 56.86 | 632,614 | -0.72(-1.25%) |
Aug 28, 2020 | 57.70 | 58.88 | 57.27 | 57.58 | 598,800 | +0.49(+0.86%) |
Aug 27, 2020 | 57.42 | 58.00 | 56.99 | 57.09 | 609,971 | +0.21(+0.37%) |
Aug 26, 2020 | 57.90 | 57.90 | 56.61 | 56.88 | 766,881 | -1.06(-1.83%) |
Aug 25, 2020 | 58.27 | 58.48 | 57.50 | 57.94 | 715,422 | -0.23(-0.40%) |
Aug 24, 2020 | 58.45 | 58.65 | 57.39 | 58.17 | 631,429 | +0.07(+0.12%) |
Aug 21, 2020 | 57.78 | 58.36 | 57.28 | 58.10 | 510,600 | -0.06(-0.10%) |
Aug 20, 2020 | 57.87 | 58.70 | 57.17 | 58.16 | 682,217 | +0.69(+1.20%) |
Aug 19, 2020 | 58.56 | 58.86 | 57.29 | 57.47 | 687,809 | -1.00(-1.71%) |
Aug 18, 2020 | 58.39 | 59.39 | 57.50 | 58.47 | 887,557 | +0.03(+0.05%) |
Aug 17, 2020 | 57.77 | 58.80 | 57.32 | 58.44 | 761,411 | +1.42(+2.49%) |
Aug 14, 2020 | 56.31 | 57.09 | 55.76 | 57.02 | 512,000 | +0.44(+0.78%) |
Aug 13, 2020 | 57.00 | 57.35 | 56.09 | 56.58 | 648,382 | -0.93(-1.62%) |
Aug 12, 2020 | 55.93 | 58.07 | 55.91 | 57.51 | 1,220,840 | +2.92(+5.35%) |
Aug 11, 2020 | 55.25 | 55.56 | 54.23 | 54.59 | 737,983 | +0.31(+0.57%) |
Aug 10, 2020 | 53.85 | 55.75 | 53.75 | 54.28 | 793,300 | +0.96(+1.80%) |
Aug 07, 2020 | 52.80 | 53.40 | 52.11 | 53.32 | 854,100 | +0.13(+0.24%) |
Aug 06, 2020 | 52.82 | 53.50 | 52.63 | 53.19 | 549,924 | -0.12(-0.23%) |
Aug 05, 2020 | 53.29 | 53.64 | 52.31 | 53.31 | 686,110 | +0.69(+1.31%) |
Aug 04, 2020 | 52.92 | 53.72 | 52.02 | 52.62 | 665,767 | -0.29(-0.55%) |
Aug 03, 2020 | 51.85 | 52.97 | 51.52 | 52.91 | 1,048,050 | +1.57(+3.06%) |
Jul 31, 2020 | 51.82 | 52.24 | 50.87 | 51.34 | 1,098,500 | -0.29(-0.56%) |
Jul 30, 2020 | 53.51 | 53.81 | 51.55 | 51.63 | 1,466,575 | -2.52(-4.65%) |
Jul 29, 2020 | 54.76 | 55.37 | 53.78 | 54.15 | 1,520,777 | -0.41(-0.75%) |
Jul 28, 2020 | 56.50 | 57.09 | 54.47 | 54.56 | 1,363,022 | -1.94(-3.43%) |
Jul 27, 2020 | 54.91 | 56.69 | 54.41 | 56.50 | 1,614,924 | +1.80(+3.29%) |
Jul 24, 2020 | 53.65 | 54.92 | 52.89 | 54.70 | 1,580,300 | +2.15(+4.09%) |
Jul 23, 2020 | 52.26 | 53.49 | 49.66 | 52.55 | 3,333,594 | +3.70(+7.57%) |
Jul 22, 2020 | 45.53 | 49.15 | 45.53 | 48.85 | 1,742,371 | +3.69(+8.17%) |
Jul 21, 2020 | 45.00 | 45.46 | 44.46 | 45.16 | 616,181 | +0.60(+1.35%) |
Jul 20, 2020 | 44.66 | 45.34 | 43.93 | 44.56 | 818,198 | -0.16(-0.36%) |
Jul 17, 2020 | 43.99 | 45.12 | 43.58 | 44.72 | 795,600 | +0.07(+0.16%) |
Jul 16, 2020 | 43.86 | 44.92 | 43.82 | 44.65 | 803,080 | +0.50(+1.13%) |
Jul 15, 2020 | 44.57 | 45.10 | 43.74 | 44.15 | 1,197,051 | +0.60(+1.38%) |
Jul 14, 2020 | 40.95 | 43.57 | 40.66 | 43.55 | 959,348 | +2.48(+6.04%) |
Jul 13, 2020 | 42.15 | 42.74 | 41.02 | 41.07 | 622,394 | -0.67(-1.61%) |
Jul 10, 2020 | 40.64 | 41.86 | 40.28 | 41.74 | 703,700 | +1.06(+2.61%) |
Jul 09, 2020 | 41.32 | 41.73 | 40.16 | 40.68 | 849,954 | -0.67(-1.62%) |
Jul 08, 2020 | 39.12 | 41.39 | 39.10 | 41.35 | 1,457,663 | +2.38(+6.11%) |
Jul 07, 2020 | 37.47 | 39.10 | 37.14 | 38.97 | 780,911 | +1.20(+3.18%) |
Jul 06, 2020 | 37.80 | 38.05 | 37.17 | 37.77 | 752,022 | +0.69(+1.86%) |
Jul 02, 2020 | 37.97 | 38.56 | 36.95 | 37.08 | 612,600 | +0.10(+0.27%) |
Jul 01, 2020 | 37.51 | 38.09 | 36.86 | 36.98 | 453,726 | -0.60(-1.60%) |
Jun 30, 2020 | 37.60 | 38.27 | 37.21 | 37.58 | 481,605 | -0.09(-0.24%) |
Jun 29, 2020 | 36.17 | 37.91 | 35.64 | 37.67 | 494,779 | +1.89(+5.28%) |
Jun 26, 2020 | 36.01 | 36.65 | 35.72 | 35.78 | 932,000 | -0.54(-1.49%) |
Jun 25, 2020 | 36.03 | 36.57 | 35.67 | 36.32 | 609,405 | +0.15(+0.41%) |
Jun 24, 2020 | 37.83 | 37.91 | 35.90 | 36.17 | 710,346 | -2.35(-6.10%) |
Jun 23, 2020 | 38.77 | 38.84 | 37.95 | 38.52 | 519,097 | +0.30(+0.78%) |
Jun 22, 2020 | 37.73 | 38.59 | 37.20 | 38.22 | 576,022 | +0.20(+0.53%) |
Jun 19, 2020 | 39.77 | 39.93 | 38.02 | 38.02 | 1,120,400 | -1.31(-3.33%) |
Jun 18, 2020 | 38.06 | 39.62 | 38.01 | 39.33 | 785,784 | +0.63(+1.63%) |
Jun 17, 2020 | 40.25 | 40.25 | 38.48 | 38.70 | 863,125 | -1.75(-4.33%) |
Jun 16, 2020 | 41.71 | 41.87 | 39.02 | 40.45 | 750,831 | +0.88(+2.22%) |
Jun 15, 2020 | 37.67 | 39.75 | 37.13 | 39.57 | 748,718 | +0.24(+0.61%) |
Jun 12, 2020 | 39.88 | 40.32 | 38.16 | 39.33 | 817,600 | +1.13(+2.96%) |
Jun 11, 2020 | 38.85 | 39.80 | 37.88 | 38.20 | 908,407 | -2.53(-6.21%) |
Jun 10, 2020 | 43.13 | 43.13 | 40.61 | 40.73 | 1,075,847 | -2.51(-5.80%) |
Jun 09, 2020 | 43.00 | 43.58 | 41.87 | 43.24 | 740,865 | -0.38(-0.87%) |
Jun 08, 2020 | 44.23 | 45.35 | 43.25 | 43.62 | 812,738 | +0.15(+0.35%) |
Jun 05, 2020 | 43.93 | 44.74 | 42.69 | 43.47 | 1,295,000 | +1.68(+4.02%) |
Jun 04, 2020 | 41.79 | 42.16 | 41.11 | 41.79 | 781,340 | -0.49(-1.16%) |
Jun 03, 2020 | 40.52 | 42.50 | 40.52 | 42.28 | 742,011 | +2.33(+5.83%) |
Jun 02, 2020 | 39.98 | 40.36 | 39.30 | 39.95 | 1,689,693 | +0.57(+1.45%) |
Jun 01, 2020 | 39.39 | 40.13 | 39.16 | 39.38 | 878,810 | -0.10(-0.25%) |
May 29, 2020 | 41.02 | 41.05 | 39.47 | 39.48 | 958,200 | -1.95(-4.71%) |
May 28, 2020 | 42.34 | 42.47 | 41.02 | 41.43 | 750,059 | -0.66(-1.57%) |
May 27, 2020 | 42.49 | 43.45 | 40.93 | 42.09 | 996,036 | +0.81(+1.96%) |
May 26, 2020 | 41.88 | 42.28 | 40.48 | 41.28 | 860,956 | +1.49(+3.74%) |
May 22, 2020 | 39.91 | 40.07 | 38.73 | 39.79 | 489,800 | -0.13(-0.33%) |
May 21, 2020 | 38.40 | 39.98 | 38.40 | 39.92 | 809,019 | +1.46(+3.80%) |
May 20, 2020 | 38.35 | 39.43 | 38.08 | 38.46 | 790,329 | +0.72(+1.91%) |
May 19, 2020 | 39.12 | 39.73 | 37.70 | 37.74 | 852,213 | -1.47(-3.75%) |
May 18, 2020 | 37.82 | 39.43 | 37.49 | 39.21 | 1,235,655 | +3.51(+9.83%) |
May 15, 2020 | 34.82 | 35.78 | 34.51 | 35.70 | 604,500 | +0.53(+1.51%) |
May 14, 2020 | 32.06 | 35.38 | 31.88 | 35.17 | 1,121,938 | +1.97(+5.93%) |
May 13, 2020 | 36.55 | 36.55 | 32.54 | 33.20 | 1,345,293 | -3.57(-9.71%) |
May 12, 2020 | 40.00 | 40.03 | 36.75 | 36.77 | 1,314,589 | -2.62(-6.65%) |
May 11, 2020 | 41.62 | 41.99 | 39.15 | 39.39 | 1,788,030 | +1.07(+2.79%) |
May 08, 2020 | 37.55 | 38.43 | 36.75 | 38.32 | 909,200 | +1.86(+5.10%) |
May 07, 2020 | 37.01 | 38.05 | 36.35 | 36.46 | 728,684 | -0.17(-0.46%) |
May 06, 2020 | 37.24 | 37.54 | 36.11 | 36.63 | 815,641 | -0.10(-0.27%) |
May 05, 2020 | 37.39 | 38.07 | 36.68 | 36.73 | 677,118 | +0.24(+0.66%) |
May 04, 2020 | 35.01 | 36.63 | 34.86 | 36.49 | 589,184 | +0.63(+1.76%) |
May 01, 2020 | 36.10 | 36.36 | 35.18 | 35.86 | 601,900 | -1.38(-3.71%) |
Apr 30, 2020 | 37.60 | 37.62 | 36.37 | 37.24 | 912,934 | -1.19(-3.10%) |
Apr 29, 2020 | 37.07 | 39.64 | 36.74 | 38.43 | 1,130,881 | +2.56(+7.14%) |
Apr 28, 2020 | 36.86 | 37.71 | 35.46 | 35.87 | 999,772 | +0.08(+0.22%) |
Apr 27, 2020 | 34.94 | 36.15 | 34.02 | 35.79 | 1,503,550 | +2.16(+6.42%) |
Apr 24, 2020 | 33.19 | 34.09 | 32.30 | 33.63 | 1,518,400 | +2.69(+8.69%) |
Apr 23, 2020 | 29.52 | 31.31 | 29.52 | 30.94 | 1,311,324 | +1.63(+5.56%) |
Apr 22, 2020 | 29.63 | 30.28 | 28.79 | 29.31 | 707,727 | +0.39(+1.35%) |
Apr 21, 2020 | 29.20 | 29.87 | 28.86 | 28.92 | 619,477 | -1.31(-4.33%) |
Apr 20, 2020 | 30.81 | 31.62 | 30.09 | 30.23 | 793,075 | -1.23(-3.91%) |
Apr 17, 2020 | 31.60 | 33.12 | 30.85 | 31.46 | 1,394,200 | +1.06(+3.49%) |
Apr 16, 2020 | 30.64 | 31.20 | 30.02 | 30.40 | 665,504 | -0.11(-0.36%) |
Apr 15, 2020 | 30.87 | 31.42 | 30.08 | 30.51 | 827,804 | -2.28(-6.95%) |
Apr 14, 2020 | 32.94 | 33.72 | 31.86 | 32.79 | 907,397 | +0.29(+0.89%) |
Apr 13, 2020 | 33.57 | 33.79 | 31.60 | 32.50 | 720,803 | -1.15(-3.42%) |
Apr 09, 2020 | 32.19 | 36.31 | 32.07 | 33.65 | 2,372,800 | +2.66(+8.58%) |
Apr 08, 2020 | 27.59 | 31.30 | 27.04 | 30.99 | 843,225 | +3.89(+14.35%) |
Apr 07, 2020 | 27.86 | 30.46 | 26.96 | 27.10 | 1,981,096 | +1.09(+4.19%) |
Apr 06, 2020 | 26.10 | 29.13 | 25.78 | 26.01 | 2,309,636 | +1.42(+5.77%) |
Apr 03, 2020 | 24.99 | 25.62 | 23.12 | 24.59 | 1,431,600 | -0.62(-2.46%) |
Apr 02, 2020 | 26.06 | 27.11 | 24.26 | 25.21 | 1,271,247 | -1.31(-4.94%) |
Apr 01, 2020 | 26.85 | 27.50 | 25.71 | 26.52 | 1,231,942 | -1.54(-5.49%) |
Mar 31, 2020 | 28.41 | 28.98 | 27.57 | 28.06 | 1,122,327 | -0.43(-1.51%) |
Mar 30, 2020 | 28.89 | 29.65 | 28.07 | 28.49 | 1,137,470 | -0.75(-2.56%) |
Mar 27, 2020 | 30.11 | 30.74 | 28.98 | 29.24 | 1,225,000 | -2.11(-6.73%) |
Mar 26, 2020 | 31.82 | 32.58 | 30.90 | 31.35 | 1,198,826 | +0.10(+0.32%) |
Mar 25, 2020 | 30.53 | 33.00 | 29.69 | 31.25 | 1,688,772 | +0.99(+3.27%) |
Mar 24, 2020 | 28.76 | 30.28 | 28.61 | 30.26 | 1,160,510 | +3.25(+12.03%) |
Mar 23, 2020 | 26.45 | 27.13 | 25.30 | 27.01 | 1,406,865 | +0.51(+1.92%) |
Mar 20, 2020 | 26.31 | 27.95 | 25.76 | 26.50 | 2,132,300 | +0.40(+1.53%) |
Mar 19, 2020 | 22.17 | 26.55 | 20.66 | 26.10 | 1,533,359 | +3.55(+15.74%) |
Mar 18, 2020 | 25.70 | 27.06 | 20.59 | 22.55 | 1,327,803 | -4.91(-17.88%) |
Mar 17, 2020 | 27.94 | 28.31 | 25.55 | 27.46 | 1,384,973 | -0.05(-0.18%) |
Mar 16, 2020 | 31.00 | 31.00 | 26.38 | 27.51 | 990,129 | -6.50(-19.11%) |
Mar 13, 2020 | 34.38 | 34.69 | 31.25 | 34.01 | 1,292,300 | +1.15(+3.50%) |
Mar 12, 2020 | 35.98 | 35.98 | 32.83 | 32.86 | 1,106,575 | -5.01(-13.23%) |
Mar 11, 2020 | 40.25 | 40.72 | 37.53 | 37.87 | 1,282,974 | -2.99(-7.32%) |
Mar 10, 2020 | 41.48 | 41.78 | 38.90 | 40.86 | 899,396 | +0.48(+1.19%) |
Mar 09, 2020 | 40.29 | 40.95 | 37.77 | 40.38 | 1,042,232 | -1.81(-4.29%) |
Mar 06, 2020 | 41.66 | 42.49 | 41.56 | 42.19 | 770,000 | -0.94(-2.18%) |
Mar 05, 2020 | 42.55 | 43.14 | 41.76 | 43.13 | 814,839 | -0.83(-1.89%) |
Mar 04, 2020 | 43.16 | 44.16 | 42.42 | 43.96 | 814,568 | +1.36(+3.19%) |
Mar 03, 2020 | 43.85 | 44.88 | 42.22 | 42.60 | 600,670 | -1.43(-3.25%) |
Mar 02, 2020 | 42.88 | 44.15 | 41.99 | 44.03 | 862,809 | +1.30(+3.04%) |
Feb 28, 2020 | 41.23 | 42.81 | 40.87 | 42.73 | 1,029,300 | +0.28(+0.66%) |
Feb 27, 2020 | 42.79 | 43.90 | 42.31 | 42.45 | 855,916 | -1.26(-2.88%) |
Feb 26, 2020 | 45.57 | 45.88 | 43.68 | 43.71 | 565,918 | -1.61(-3.55%) |
Feb 25, 2020 | 47.47 | 47.76 | 44.82 | 45.32 | 746,275 | -2.12(-4.47%) |
Feb 24, 2020 | 47.65 | 48.44 | 47.29 | 47.44 | 702,190 | -1.21(-2.49%) |
Feb 21, 2020 | 48.50 | 48.85 | 47.97 | 48.65 | 662,500 | +0.02(+0.04%) |
Feb 20, 2020 | 47.98 | 48.66 | 47.81 | 48.63 | 706,279 | +0.61(+1.27%) |
Feb 19, 2020 | 47.60 | 48.39 | 47.23 | 48.02 | 773,349 | +0.58(+1.22%) |
Feb 18, 2020 | 47.53 | 48.35 | 47.28 | 47.44 | 471,564 | -0.06(-0.13%) |
Feb 14, 2020 | 47.95 | 47.97 | 47.06 | 47.50 | 833,700 | -0.36(-0.75%) |
Feb 13, 2020 | 47.31 | 48.01 | 47.04 | 47.86 | 823,275 | +0.14(+0.29%) |
Feb 12, 2020 | 47.14 | 48.50 | 46.00 | 47.72 | 1,594,334 | +1.23(+2.65%) |
Feb 11, 2020 | 48.00 | 48.64 | 45.02 | 46.49 | 2,791,884 | +2.76(+6.31%) |
Feb 10, 2020 | 43.25 | 43.77 | 43.03 | 43.73 | 846,360 | +0.35(+0.81%) |
Feb 07, 2020 | 43.24 | 43.53 | 43.00 | 43.38 | 465,700 | -0.08(-0.18%) |
Feb 06, 2020 | 44.70 | 44.81 | 43.02 | 43.46 | 759,527 | -1.09(-2.45%) |
Feb 05, 2020 | 44.09 | 44.73 | 43.77 | 44.55 | 859,255 | +0.90(+2.06%) |
Feb 04, 2020 | 43.71 | 44.09 | 43.58 | 43.65 | 1,096,227 | +0.45(+1.04%) |
Feb 03, 2020 | 42.77 | 43.92 | 42.77 | 43.20 | 891,422 | +0.76(+1.79%) |
Jan 31, 2020 | 43.89 | 43.89 | 42.34 | 42.44 | 900,400 | -1.41(-3.22%) |
Jan 30, 2020 | 43.51 | 44.02 | 43.46 | 43.85 | 354,513 | +0.06(+0.14%) |
Jan 29, 2020 | 44.17 | 44.47 | 43.70 | 43.79 | 640,352 | -0.28(-0.64%) |
Jan 28, 2020 | 44.23 | 44.54 | 43.81 | 44.07 | 575,415 | -0.12(-0.27%) |
Jan 27, 2020 | 43.78 | 44.72 | 43.78 | 44.19 | 475,799 | -0.16(-0.36%) |
Jan 24, 2020 | 45.10 | 45.10 | 44.07 | 44.35 | 592,200 | -0.65(-1.44%) |
Jan 23, 2020 | 44.82 | 45.31 | 44.42 | 45.00 | 1,395,885 | +0.13(+0.29%) |
Jan 22, 2020 | 45.13 | 45.37 | 44.69 | 44.87 | 776,630 | -0.25(-0.55%) |
Jan 21, 2020 | 45.55 | 45.80 | 45.07 | 45.12 | 1,403,563 | -0.48(-1.05%) |
Jan 17, 2020 | 46.16 | 46.16 | 45.55 | 45.60 | 803,000 | -0.40(-0.87%) |
Jan 16, 2020 | 46.46 | 46.83 | 45.82 | 46.00 | 496,554 | -0.25(-0.54%) |
Jan 15, 2020 | 45.91 | 46.36 | 45.91 | 46.25 | 460,410 | +0.11(+0.24%) |
Jan 14, 2020 | 45.91 | 46.34 | 45.73 | 46.14 | 521,982 | +0.24(+0.52%) |
Jan 13, 2020 | 45.26 | 45.91 | 45.01 | 45.90 | 544,640 | +0.48(+1.06%) |
Jan 10, 2020 | 45.34 | 45.87 | 44.94 | 45.42 | 541,100 | +0.24(+0.53%) |
Jan 09, 2020 | 46.01 | 46.70 | 45.09 | 45.18 | 850,619 | -0.98(-2.12%) |
Jan 08, 2020 | 46.57 | 46.81 | 46.07 | 46.16 | 461,519 | -0.31(-0.67%) |
Jan 07, 2020 | 47.00 | 47.30 | 46.41 | 46.47 | 463,457 | -0.75(-1.59%) |
Jan 06, 2020 | 47.65 | 47.88 | 47.10 | 47.22 | 551,353 | -0.82(-1.71%) |
Jan 03, 2020 | 48.26 | 48.58 | 47.64 | 48.04 | 358,600 | -0.88(-1.80%) |
Jan 02, 2020 | 49.26 | 49.39 | 48.09 | 48.92 | 334,529 | +0.29(+0.60%) |
Dec 31, 2019 | 48.31 | 48.83 | 48.31 | 48.63 | 409,200 | +0.18(+0.37%) |
Dec 30, 2019 | 48.93 | 48.98 | 48.16 | 48.45 | 256,243 | -0.53(-1.08%) |
Dec 27, 2019 | 48.79 | 49.24 | 48.43 | 48.98 | 392,500 | +0.38(+0.78%) |
Dec 26, 2019 | 48.99 | 49.07 | 48.18 | 48.60 | 371,922 | -0.26(-0.53%) |
Dec 24, 2019 | 48.75 | 49.15 | 48.75 | 48.86 | 805,100 | +0.16(+0.33%) |
Dec 23, 2019 | 51.49 | 51.54 | 48.69 | 48.70 | 800,261 | -2.80(-5.44%) |
Dec 20, 2019 | 51.01 | 51.70 | 50.80 | 51.50 | 897,400 | +0.36(+0.70%) |
Dec 19, 2019 | 51.20 | 51.23 | 50.55 | 51.14 | 320,858 | -0.22(-0.43%) |
Dec 18, 2019 | 51.86 | 51.94 | 50.83 | 51.36 | 291,991 | -0.22(-0.43%) |
Dec 17, 2019 | 50.44 | 51.63 | 50.25 | 51.58 | 433,598 | +1.13(+2.24%) |
Dec 16, 2019 | 49.97 | 50.75 | 49.89 | 50.45 | 529,585 | +0.54(+1.08%) |
Dec 13, 2019 | 52.33 | 52.33 | 49.81 | 49.91 | 462,200 | -2.42(-4.62%) |
Dec 12, 2019 | 51.67 | 52.47 | 51.28 | 52.33 | 897,802 | +0.33(+0.63%) |
Dec 11, 2019 | 50.81 | 52.13 | 50.57 | 52.00 | 433,983 | +1.05(+2.06%) |
Dec 10, 2019 | 50.70 | 51.05 | 50.56 | 50.95 | 271,533 | +0.27(+0.53%) |
Dec 09, 2019 | 50.99 | 51.11 | 50.68 | 50.68 | 250,904 | -0.47(-0.92%) |
Dec 06, 2019 | 51.08 | 51.59 | 51.01 | 51.15 | 274,300 | +0.54(+1.07%) |
Dec 05, 2019 | 50.37 | 51.02 | 50.30 | 50.61 | 407,250 | +0.27(+0.54%) |
Dec 04, 2019 | 49.99 | 51.03 | 49.78 | 50.34 | 466,736 | +0.50(+1.00%) |
Dec 03, 2019 | 50.54 | 50.54 | 49.62 | 49.84 | 423,033 | -1.09(-2.14%) |
Dec 02, 2019 | 51.14 | 51.43 | 50.77 | 50.93 | 326,174 | -0.16(-0.31%) |
Nov 29, 2019 | 51.76 | 51.83 | 51.03 | 51.09 | 139,100 | -0.89(-1.71%) |
Nov 27, 2019 | 52.16 | 52.27 | 51.81 | 51.98 | 243,800 | -0.02(-0.04%) |
Nov 26, 2019 | 51.91 | 52.00 | 51.48 | 52.00 | 373,810 | +0.31(+0.60%) |
Nov 25, 2019 | 51.65 | 52.13 | 51.52 | 51.69 | 407,560 | +0.09(+0.17%) |
Nov 22, 2019 | 51.36 | 52.01 | 51.36 | 51.60 | 245,800 | +0.22(+0.43%) |
Nov 21, 2019 | 52.21 | 52.23 | 51.34 | 51.38 | 425,681 | -0.52(-1.00%) |
Nov 20, 2019 | 52.00 | 52.33 | 51.42 | 51.90 | 392,159 | -0.25(-0.48%) |
Nov 19, 2019 | 52.88 | 52.97 | 52.07 | 52.15 | 432,150 | -0.57(-1.08%) |
Nov 18, 2019 | 53.01 | 53.12 | 52.59 | 52.72 | 338,176 | -0.27(-0.51%) |
Nov 15, 2019 | 53.05 | 53.05 | 52.57 | 52.99 | 260,200 | +0.26(+0.49%) |
Nov 14, 2019 | 52.40 | 53.16 | 52.30 | 52.73 | 481,404 | +0.48(+0.92%) |
Nov 13, 2019 | 51.65 | 52.33 | 51.42 | 52.25 | 396,251 | +0.21(+0.40%) |
Nov 12, 2019 | 51.95 | 52.63 | 51.84 | 52.04 | 426,745 | +0.12(+0.23%) |
Nov 11, 2019 | 51.51 | 52.17 | 51.49 | 51.92 | 300,292 | +0.15(+0.29%) |
Nov 08, 2019 | 51.60 | 51.83 | 51.24 | 51.77 | 412,700 | +0.07(+0.14%) |
Nov 07, 2019 | 52.21 | 52.59 | 51.61 | 51.70 | 332,969 | -0.33(-0.63%) |
Nov 06, 2019 | 52.42 | 52.55 | 52.03 | 52.03 | 380,169 | -0.44(-0.84%) |
Nov 05, 2019 | 52.59 | 53.19 | 52.17 | 52.47 | 412,251 | -0.13(-0.25%) |
Nov 04, 2019 | 52.15 | 52.68 | 51.80 | 52.60 | 672,896 | +0.87(+1.68%) |
Nov 01, 2019 | 51.25 | 51.88 | 51.10 | 51.73 | 580,200 | +0.88(+1.73%) |
Oct 31, 2019 | 51.87 | 51.88 | 50.54 | 50.85 | 603,592 | -0.71(-1.38%) |
Oct 30, 2019 | 51.00 | 52.23 | 50.94 | 51.56 | 747,714 | +0.89(+1.76%) |
Oct 29, 2019 | 51.25 | 51.71 | 48.69 | 50.67 | 1,128,070 | -1.12(-2.16%) |
Oct 28, 2019 | 51.36 | 52.17 | 51.30 | 51.79 | 855,248 | +0.94(+1.85%) |
Oct 25, 2019 | 50.63 | 51.29 | 50.39 | 50.85 | 456,900 | -0.01(-0.02%) |
Oct 24, 2019 | 50.76 | 51.46 | 50.67 | 50.86 | 578,282 | +0.22(+0.43%) |
Oct 23, 2019 | 49.60 | 50.93 | 49.60 | 50.64 | 695,984 | +1.34(+2.72%) |
Oct 22, 2019 | 51.06 | 51.06 | 49.09 | 49.30 | 649,226 | -1.90(-3.71%) |
Oct 21, 2019 | 51.22 | 51.66 | 50.68 | 51.20 | 543,601 | +0.49(+0.97%) |
Oct 18, 2019 | 50.67 | 50.90 | 50.23 | 50.71 | 408,500 | -0.17(-0.33%) |
Oct 17, 2019 | 50.37 | 50.98 | 50.19 | 50.88 | 495,336 | +0.67(+1.33%) |
Oct 16, 2019 | 50.02 | 50.71 | 49.93 | 50.21 | 739,440 | +0.44(+0.88%) |
Oct 15, 2019 | 48.98 | 49.96 | 48.44 | 49.77 | 872,376 | +1.09(+2.24%) |
Oct 14, 2019 | 48.41 | 48.73 | 48.02 | 48.68 | 378,027 | +0.17(+0.35%) |
Oct 11, 2019 | 48.72 | 49.61 | 48.32 | 48.51 | 800,100 | +0.26(+0.54%) |
Oct 10, 2019 | 47.76 | 48.51 | 47.36 | 48.25 | 405,315 | +0.63(+1.32%) |
Oct 09, 2019 | 47.50 | 47.98 | 47.21 | 47.62 | 516,655 | +0.52(+1.10%) |
Oct 08, 2019 | 47.19 | 47.49 | 46.75 | 47.10 | 454,154 | -0.53(-1.11%) |
Oct 07, 2019 | 48.06 | 48.22 | 47.11 | 47.63 | 733,821 | -0.52(-1.08%) |
Oct 04, 2019 | 47.98 | 48.16 | 47.31 | 48.15 | 463,900 | +0.04(+0.08%) |
Oct 03, 2019 | 48.56 | 48.75 | 47.40 | 48.11 | 606,142 | -0.86(-1.76%) |
Oct 02, 2019 | 49.96 | 50.09 | 48.65 | 48.97 | 462,287 | -1.34(-2.66%) |
Oct 01, 2019 | 50.85 | 51.41 | 49.86 | 50.31 | 551,712 | -0.39(-0.77%) |
Sep 30, 2019 | 49.67 | 50.75 | 49.52 | 50.70 | 474,459 | +0.94(+1.89%) |
Sep 27, 2019 | 49.88 | 50.04 | 49.45 | 49.76 | 450,800 | +0.02(+0.04%) |
Sep 26, 2019 | 50.05 | 50.09 | 49.21 | 49.74 | 411,976 | -0.41(-0.82%) |
Sep 25, 2019 | 50.36 | 50.81 | 49.92 | 50.15 | 283,471 | -0.15(-0.30%) |
Sep 24, 2019 | 51.87 | 51.95 | 49.90 | 50.30 | 483,222 | -0.76(-1.49%) |
Sep 23, 2019 | 50.24 | 51.38 | 50.14 | 51.06 | 889,269 | +0.55(+1.09%) |
Sep 20, 2019 | 50.90 | 51.04 | 50.13 | 50.51 | 753,500 | -0.20(-0.39%) |
Sep 19, 2019 | 50.59 | 51.01 | 50.30 | 50.71 | 544,521 | +0.27(+0.54%) |
Sep 18, 2019 | 50.38 | 50.49 | 49.52 | 50.44 | 428,295 | +0.15(+0.30%) |
Sep 17, 2019 | 50.35 | 50.78 | 49.56 | 50.29 | 452,468 | -0.24(-0.47%) |
Sep 16, 2019 | 49.88 | 50.72 | 49.60 | 50.53 | 489,788 | +0.25(+0.50%) |
Sep 13, 2019 | 51.55 | 51.88 | 50.08 | 50.28 | 695,600 | -1.15(-2.24%) |
Sep 12, 2019 | 51.98 | 52.56 | 50.78 | 51.43 | 663,769 | -0.39(-0.75%) |
Sep 11, 2019 | 52.00 | 52.42 | 50.09 | 51.82 | 858,326 | -0.20(-0.38%) |
Sep 10, 2019 | 49.80 | 52.09 | 49.64 | 52.02 | 982,832 | +2.06(+4.12%) |
Sep 09, 2019 | 48.74 | 50.14 | 48.74 | 49.96 | 669,952 | +1.22(+2.50%) |
Sep 06, 2019 | 48.92 | 49.27 | 48.61 | 48.74 | 582,300 | -0.02(-0.04%) |
Sep 05, 2019 | 48.32 | 49.19 | 48.09 | 48.76 | 749,566 | +0.72(+1.50%) |
Sep 04, 2019 | 47.63 | 48.38 | 47.63 | 48.04 | 625,665 | +0.70(+1.48%) |