Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.23 | 38.52 | 37.61 | 37.61 | 292,205 | -0.85(-2.20%) |
Aug 28, 2020 | 38.37 | 38.54 | 37.98 | 38.46 | 174,463 | +0.39(+1.02%) |
Aug 27, 2020 | 37.35 | 38.42 | 37.11 | 38.07 | 252,943 | +1.14(+3.09%) |
Aug 26, 2020 | 37.12 | 37.24 | 36.68 | 36.93 | 111,982 | -0.19(-0.51%) |
Aug 25, 2020 | 37.49 | 37.62 | 36.89 | 37.12 | 126,682 | -0.15(-0.41%) |
Aug 24, 2020 | 35.70 | 37.30 | 35.09 | 37.27 | 251,915 | +1.84(+5.21%) |
Aug 21, 2020 | 36.03 | 36.57 | 35.34 | 35.42 | 265,673 | -0.88(-2.42%) |
Aug 20, 2020 | 36.35 | 36.58 | 35.93 | 36.30 | 113,130 | -0.71(-1.92%) |
Aug 19, 2020 | 36.53 | 37.50 | 36.39 | 37.01 | 225,341 | +0.48(+1.32%) |
Aug 18, 2020 | 37.50 | 37.85 | 36.31 | 36.53 | 208,000 | -1.13(-2.99%) |
Aug 17, 2020 | 38.67 | 38.67 | 37.50 | 37.66 | 133,588 | -1.07(-2.76%) |
Aug 14, 2020 | 38.23 | 38.97 | 38.16 | 38.73 | 157,839 | -0.03(-0.07%) |
Aug 13, 2020 | 38.83 | 39.33 | 38.48 | 38.75 | 123,788 | -0.59(-1.49%) |
Aug 12, 2020 | 40.73 | 40.73 | 38.92 | 39.34 | 181,059 | -0.62(-1.56%) |
Aug 11, 2020 | 38.99 | 40.85 | 38.99 | 39.96 | 419,003 | +1.65(+4.30%) |
Aug 10, 2020 | 37.73 | 38.98 | 37.73 | 38.32 | 167,883 | +0.88(+2.35%) |
Aug 07, 2020 | 36.42 | 37.47 | 36.29 | 37.44 | 149,487 | +0.83(+2.27%) |
Aug 06, 2020 | 36.55 | 36.88 | 36.19 | 36.61 | 136,821 | -0.04(-0.10%) |
Aug 05, 2020 | 35.79 | 36.75 | 35.58 | 36.64 | 190,044 | +1.45(+4.11%) |
Aug 04, 2020 | 35.03 | 35.26 | 34.41 | 35.20 | 222,451 | -0.15(-0.43%) |
Aug 03, 2020 | 35.13 | 35.44 | 34.52 | 35.35 | 178,206 | +0.47(+1.36%) |
Jul 31, 2020 | 34.61 | 34.90 | 33.70 | 34.88 | 228,777 | -0.22(-0.62%) |
Jul 30, 2020 | 35.03 | 35.53 | 34.02 | 35.09 | 195,065 | -0.74(-2.06%) |
Jul 29, 2020 | 35.05 | 36.07 | 34.99 | 35.83 | 236,644 | +0.80(+2.30%) |
Jul 28, 2020 | 35.72 | 36.40 | 34.77 | 35.03 | 236,024 | -0.82(-2.30%) |
Jul 27, 2020 | 35.47 | 36.24 | 35.16 | 35.85 | 118,505 | +0.15(+0.42%) |
Jul 24, 2020 | 36.54 | 36.80 | 35.60 | 35.70 | 126,863 | -0.91(-2.48%) |
Jul 23, 2020 | 35.93 | 37.31 | 35.76 | 36.61 | 322,346 | +0.43(+1.18%) |
Jul 22, 2020 | 36.63 | 37.35 | 36.04 | 36.18 | 339,175 | -0.87(-2.35%) |
Jul 21, 2020 | 36.88 | 37.84 | 36.88 | 37.05 | 142,797 | +0.76(+2.08%) |
Jul 20, 2020 | 37.27 | 37.32 | 35.85 | 36.29 | 139,303 | -1.32(-3.52%) |
Jul 17, 2020 | 37.57 | 37.91 | 36.86 | 37.62 | 245,269 | -0.05(-0.13%) |
Jul 16, 2020 | 37.76 | 38.40 | 37.06 | 37.67 | 223,494 | -0.32(-0.85%) |
Jul 15, 2020 | 37.02 | 38.38 | 36.92 | 37.99 | 361,782 | +1.98(+5.49%) |
Jul 14, 2020 | 35.24 | 36.06 | 34.95 | 36.01 | 136,893 | +0.63(+1.79%) |
Jul 13, 2020 | 35.63 | 36.51 | 35.05 | 35.38 | 145,729 | +0.13(+0.38%) |
Jul 10, 2020 | 34.59 | 35.26 | 34.32 | 35.24 | 129,506 | +0.90(+2.62%) |
Jul 09, 2020 | 36.10 | 36.10 | 34.22 | 34.35 | 276,129 | -2.04(-5.61%) |
Jul 08, 2020 | 35.21 | 36.43 | 34.88 | 36.39 | 241,279 | +0.94(+2.64%) |
Jul 07, 2020 | 37.16 | 37.16 | 35.23 | 35.45 | 170,979 | -2.20(-5.85%) |
Jul 06, 2020 | 38.20 | 38.39 | 37.11 | 37.66 | 114,430 | +0.52(+1.40%) |
Jul 02, 2020 | 37.53 | 38.46 | 36.97 | 37.14 | 218,205 | +0.81(+2.24%) |
Jul 01, 2020 | 37.54 | 38.27 | 36.26 | 36.32 | 288,453 | -1.10(-2.93%) |
Jun 30, 2020 | 36.96 | 37.77 | 36.65 | 37.42 | 182,782 | +0.11(+0.30%) |
Jun 29, 2020 | 36.09 | 37.46 | 36.09 | 37.31 | 226,736 | +2.07(+5.88%) |
Jun 26, 2020 | 34.74 | 35.70 | 34.29 | 35.23 | 503,860 | +0.24(+0.68%) |
Jun 25, 2020 | 35.05 | 35.46 | 34.05 | 35.00 | 395,264 | -0.40(-1.12%) |
Jun 24, 2020 | 36.26 | 36.77 | 35.12 | 35.40 | 306,078 | -1.55(-4.20%) |
Jun 23, 2020 | 37.22 | 37.39 | 36.18 | 36.95 | 241,924 | +0.45(+1.24%) |
Jun 22, 2020 | 36.37 | 36.98 | 35.76 | 36.49 | 206,912 | -0.27(-0.75%) |
Jun 19, 2020 | 37.70 | 37.78 | 35.73 | 36.77 | 603,871 | -0.39(-1.04%) |
Jun 18, 2020 | 36.82 | 37.81 | 36.70 | 37.15 | 167,861 | -0.25(-0.66%) |
Jun 17, 2020 | 38.64 | 38.64 | 37.33 | 37.40 | 191,905 | -1.23(-3.18%) |
Jun 16, 2020 | 39.43 | 39.87 | 37.73 | 38.63 | 213,098 | +1.19(+3.18%) |
Jun 15, 2020 | 35.46 | 38.02 | 35.22 | 37.44 | 215,121 | +0.07(+0.18%) |
Jun 12, 2020 | 37.54 | 38.18 | 36.11 | 37.37 | 333,017 | +1.72(+4.83%) |
Jun 11, 2020 | 39.72 | 39.72 | 35.57 | 35.65 | 416,275 | -4.98(-12.27%) |
Jun 10, 2020 | 41.63 | 41.95 | 40.35 | 40.64 | 350,299 | -0.94(-2.25%) |
Jun 09, 2020 | 41.21 | 42.27 | 40.74 | 41.57 | 217,280 | -0.77(-1.81%) |
Jun 08, 2020 | 42.67 | 42.99 | 41.83 | 42.34 | 219,406 | +0.63(+1.52%) |
Jun 05, 2020 | 42.87 | 44.06 | 41.59 | 41.70 | 264,510 | +1.30(+3.21%) |
Jun 04, 2020 | 38.35 | 40.86 | 38.18 | 40.41 | 291,115 | +1.57(+4.04%) |
Jun 03, 2020 | 37.76 | 39.69 | 37.75 | 38.84 | 275,961 | +2.11(+5.74%) |
Jun 02, 2020 | 37.15 | 37.33 | 36.59 | 36.73 | 239,276 | +0.27(+0.75%) |
Jun 01, 2020 | 36.10 | 37.29 | 35.58 | 36.45 | 238,584 | +0.72(+2.01%) |
May 29, 2020 | 36.18 | 36.37 | 34.94 | 35.74 | 403,426 | -1.31(-3.55%) |
May 28, 2020 | 40.37 | 40.37 | 36.87 | 37.05 | 469,221 | -2.33(-5.91%) |
May 27, 2020 | 37.65 | 39.51 | 37.12 | 39.38 | 409,851 | +2.83(+7.74%) |
May 26, 2020 | 35.58 | 37.10 | 34.87 | 36.55 | 536,126 | +2.61(+7.69%) |
May 22, 2020 | 34.54 | 34.61 | 33.45 | 33.94 | 176,340 | -0.25(-0.72%) |
May 21, 2020 | 34.10 | 34.88 | 34.07 | 34.18 | 205,096 | +0.04(+0.11%) |
May 20, 2020 | 33.98 | 34.63 | 33.84 | 34.15 | 310,579 | +0.41(+1.23%) |
May 19, 2020 | 34.13 | 35.15 | 33.46 | 33.73 | 251,429 | -0.85(-2.45%) |
May 18, 2020 | 32.60 | 34.77 | 32.50 | 34.58 | 464,284 | +3.75(+12.16%) |
May 15, 2020 | 30.91 | 31.56 | 30.50 | 30.83 | 430,062 | -0.34(-1.09%) |
May 14, 2020 | 30.49 | 31.17 | 28.92 | 31.17 | 434,477 | +0.41(+1.35%) |
May 13, 2020 | 32.04 | 32.23 | 30.26 | 30.76 | 333,937 | -1.88(-5.77%) |
May 12, 2020 | 34.34 | 34.68 | 32.57 | 32.64 | 343,771 | -1.48(-4.33%) |
May 11, 2020 | 34.36 | 34.71 | 33.30 | 34.12 | 372,592 | -1.18(-3.34%) |
May 08, 2020 | 34.23 | 35.33 | 34.23 | 35.30 | 299,238 | +2.16(+6.51%) |
May 07, 2020 | 33.34 | 33.67 | 32.60 | 33.14 | 304,392 | +0.57(+1.73%) |
May 06, 2020 | 33.71 | 33.72 | 32.51 | 32.57 | 214,133 | -0.93(-2.78%) |
May 05, 2020 | 34.29 | 34.46 | 33.11 | 33.51 | 451,807 | +0.08(+0.23%) |
May 04, 2020 | 33.63 | 34.09 | 33.11 | 33.43 | 360,229 | -0.95(-2.77%) |
May 01, 2020 | 35.09 | 35.09 | 33.45 | 34.38 | 323,343 | -1.76(-4.87%) |
Apr 30, 2020 | 37.30 | 37.65 | 36.10 | 36.14 | 205,004 | -2.22(-5.79%) |
Apr 29, 2020 | 38.10 | 38.81 | 37.57 | 38.37 | 448,352 | +1.81(+4.95%) |
Apr 28, 2020 | 38.75 | 39.39 | 36.46 | 36.56 | 361,546 | -0.73(-1.94%) |
Apr 27, 2020 | 34.75 | 37.73 | 34.54 | 37.28 | 319,418 | +2.71(+7.85%) |
Apr 24, 2020 | 38.23 | 38.71 | 33.52 | 34.57 | 538,799 | -0.81(-2.29%) |
Apr 23, 2020 | 36.09 | 36.57 | 34.70 | 35.38 | 524,942 | -0.70(-1.93%) |
Apr 22, 2020 | 36.16 | 36.83 | 35.42 | 36.08 | 245,217 | +0.82(+2.32%) |
Apr 21, 2020 | 35.83 | 36.23 | 34.57 | 35.26 | 149,027 | -1.98(-5.31%) |
Apr 20, 2020 | 36.50 | 37.62 | 36.11 | 37.24 | 180,894 | -0.58(-1.54%) |
Apr 17, 2020 | 36.53 | 38.74 | 36.53 | 37.82 | 242,321 | +2.46(+6.95%) |
Apr 16, 2020 | 35.11 | 35.91 | 34.08 | 35.36 | 511,500 | +0.33(+0.94%) |
Apr 15, 2020 | 37.16 | 38.18 | 34.67 | 35.03 | 303,921 | -3.93(-10.08%) |
Apr 14, 2020 | 39.26 | 39.64 | 38.49 | 38.96 | 177,130 | +0.96(+2.53%) |
Apr 13, 2020 | 39.39 | 39.46 | 37.09 | 38.00 | 161,916 | -2.05(-5.13%) |
Apr 09, 2020 | 39.71 | 41.30 | 38.72 | 40.05 | 248,374 | +1.70(+4.42%) |
Apr 08, 2020 | 37.32 | 39.38 | 37.26 | 38.36 | 301,282 | +1.99(+5.46%) |
Apr 07, 2020 | 38.36 | 39.32 | 35.97 | 36.37 | 322,788 | -1.01(-2.70%) |
Apr 06, 2020 | 34.77 | 37.38 | 34.77 | 37.38 | 279,631 | +4.39(+13.30%) |
Apr 03, 2020 | 36.13 | 37.06 | 32.58 | 32.99 | 264,196 | -3.94(-10.66%) |
Apr 02, 2020 | 34.63 | 37.45 | 34.63 | 36.92 | 185,540 | +1.81(+5.15%) |
Apr 01, 2020 | 37.01 | 37.04 | 34.42 | 35.12 | 240,771 | -4.28(-10.85%) |
Mar 31, 2020 | 38.03 | 39.39 | 37.19 | 39.39 | 242,562 | +0.80(+2.07%) |
Mar 30, 2020 | 36.10 | 38.82 | 34.88 | 38.59 | 187,629 | +2.16(+5.92%) |
Mar 27, 2020 | 38.23 | 39.07 | 36.11 | 36.44 | 247,737 | -4.25(-10.44%) |
Mar 26, 2020 | 35.58 | 40.86 | 35.04 | 40.68 | 362,557 | +5.47(+15.54%) |
Mar 25, 2020 | 39.10 | 39.18 | 34.80 | 35.21 | 425,433 | -1.83(-4.93%) |
Mar 24, 2020 | 34.69 | 38.03 | 34.64 | 37.04 | 407,276 | +4.65(+14.36%) |
Mar 23, 2020 | 30.87 | 33.52 | 29.13 | 32.39 | 350,305 | +1.48(+4.78%) |
Mar 20, 2020 | 32.53 | 34.12 | 30.55 | 30.91 | 601,132 | -1.38(-4.29%) |
Mar 19, 2020 | 30.87 | 33.73 | 28.46 | 32.29 | 500,000 | +0.96(+3.07%) |
Mar 18, 2020 | 35.79 | 36.49 | 30.95 | 31.33 | 429,919 | -7.47(-19.25%) |
Mar 17, 2020 | 36.79 | 38.84 | 33.65 | 38.80 | 681,610 | +2.82(+7.83%) |
Mar 16, 2020 | 32.49 | 38.67 | 32.49 | 35.98 | 457,855 | -1.80(-4.76%) |
Mar 13, 2020 | 34.55 | 37.78 | 32.82 | 37.78 | 677,587 | +5.66(+17.62%) |
Mar 12, 2020 | 38.32 | 38.32 | 31.80 | 32.12 | 562,220 | -10.04(-23.81%) |
Mar 11, 2020 | 45.55 | 46.30 | 41.42 | 42.16 | 301,905 | -5.45(-11.45%) |
Mar 10, 2020 | 46.15 | 47.66 | 44.04 | 47.61 | 224,852 | +3.31(+7.48%) |
Mar 09, 2020 | 46.13 | 46.78 | 43.39 | 44.30 | 265,012 | -5.84(-11.65%) |
Mar 06, 2020 | 47.70 | 50.42 | 47.70 | 50.14 | 286,071 | +0.56(+1.12%) |
Mar 05, 2020 | 51.44 | 52.18 | 48.81 | 49.58 | 239,370 | -3.74(-7.01%) |
Mar 04, 2020 | 52.05 | 53.40 | 50.91 | 53.32 | 155,278 | +2.26(+4.43%) |
Mar 03, 2020 | 52.27 | 53.73 | 50.85 | 51.06 | 268,442 | -1.24(-2.38%) |
Mar 02, 2020 | 50.89 | 52.38 | 49.51 | 52.30 | 205,630 | +1.73(+3.43%) |
Feb 28, 2020 | 49.18 | 50.96 | 49.18 | 50.57 | 427,514 | -0.49(-0.96%) |
Feb 27, 2020 | 52.10 | 53.39 | 50.81 | 51.06 | 356,453 | -2.30(-4.31%) |
Feb 26, 2020 | 54.35 | 54.81 | 53.24 | 53.36 | 159,408 | -0.58(-1.08%) |
Feb 25, 2020 | 57.10 | 57.20 | 53.77 | 53.94 | 208,304 | -3.19(-5.59%) |
Feb 24, 2020 | 60.37 | 60.37 | 57.08 | 57.13 | 323,803 | -5.11(-8.21%) |
Feb 21, 2020 | 62.15 | 64.42 | 61.55 | 62.24 | 280,162 | -0.11(-0.18%) |
Feb 20, 2020 | 60.47 | 62.43 | 60.47 | 62.36 | 258,567 | +1.61(+2.64%) |
Feb 19, 2020 | 61.16 | 61.19 | 60.59 | 60.75 | 223,536 | -0.28(-0.46%) |
Feb 18, 2020 | 60.89 | 61.18 | 60.38 | 61.03 | 200,331 | -0.08(-0.12%) |
Feb 14, 2020 | 62.09 | 62.09 | 60.81 | 61.11 | 259,077 | -0.97(-1.56%) |
Feb 13, 2020 | 61.76 | 62.52 | 61.76 | 62.07 | 149,345 | -0.10(-0.17%) |
Feb 12, 2020 | 62.89 | 63.20 | 62.10 | 62.18 | 244,371 | +0.07(+0.11%) |
Feb 11, 2020 | 61.99 | 62.76 | 61.80 | 62.11 | 168,926 | +0.79(+1.29%) |
Feb 10, 2020 | 60.96 | 61.45 | 60.83 | 61.32 | 230,647 | +0.20(+0.32%) |
Feb 07, 2020 | 61.91 | 62.06 | 60.68 | 61.13 | 168,459 | -1.16(-1.85%) |
Feb 06, 2020 | 63.22 | 63.22 | 61.97 | 62.28 | 155,015 | -0.56(-0.90%) |
Feb 05, 2020 | 62.22 | 62.92 | 61.28 | 62.84 | 206,586 | +0.62(+1.00%) |
Feb 04, 2020 | 61.82 | 62.55 | 61.82 | 62.22 | 126,299 | +1.46(+2.41%) |
Feb 03, 2020 | 59.89 | 61.05 | 59.89 | 60.76 | 191,113 | +1.44(+2.42%) |
Jan 31, 2020 | 61.05 | 61.09 | 59.00 | 59.32 | 146,310 | -2.30(-3.73%) |
Jan 30, 2020 | 60.44 | 61.63 | 60.44 | 61.62 | 73,982 | +0.63(+1.03%) |
Jan 29, 2020 | 61.79 | 61.79 | 60.98 | 60.99 | 94,723 | -0.53(-0.85%) |
Jan 28, 2020 | 60.76 | 61.75 | 60.70 | 61.52 | 72,617 | +1.27(+2.10%) |
Jan 27, 2020 | 59.49 | 60.79 | 59.07 | 60.25 | 133,838 | -0.43(-0.71%) |
Jan 24, 2020 | 61.76 | 61.76 | 60.42 | 60.68 | 111,915 | -0.93(-1.51%) |
Jan 23, 2020 | 60.96 | 62.06 | 60.40 | 61.61 | 235,298 | +0.69(+1.13%) |
Jan 22, 2020 | 61.20 | 61.50 | 60.83 | 60.93 | 119,466 | -0.27(-0.44%) |
Jan 21, 2020 | 62.38 | 62.38 | 61.03 | 61.20 | 133,646 | -1.52(-2.43%) |
Jan 17, 2020 | 62.63 | 62.81 | 62.13 | 62.72 | 165,797 | +0.58(+0.94%) |
Jan 16, 2020 | 62.48 | 62.80 | 61.58 | 62.14 | 182,714 | -0.18(-0.29%) |
Jan 15, 2020 | 61.47 | 62.84 | 60.93 | 62.32 | 290,140 | +2.60(+4.36%) |
Jan 14, 2020 | 59.92 | 60.30 | 59.53 | 59.72 | 120,625 | -0.36(-0.59%) |
Jan 13, 2020 | 59.08 | 60.07 | 58.96 | 60.07 | 166,545 | +1.13(+1.91%) |
Jan 10, 2020 | 59.68 | 59.91 | 58.80 | 58.95 | 95,197 | -0.55(-0.93%) |
Jan 09, 2020 | 59.48 | 59.60 | 58.87 | 59.50 | 126,728 | +0.46(+0.78%) |
Jan 08, 2020 | 58.88 | 59.65 | 58.77 | 59.04 | 157,968 | +0.84(+1.44%) |
Jan 07, 2020 | 58.37 | 58.77 | 58.10 | 58.21 | 171,988 | -0.48(-0.82%) |
Jan 06, 2020 | 58.36 | 58.87 | 58.15 | 58.68 | 131,795 | -0.33(-0.56%) |
Jan 03, 2020 | 58.41 | 59.04 | 58.32 | 59.01 | 194,867 | -0.40(-0.68%) |
Jan 02, 2020 | 58.62 | 59.43 | 58.25 | 59.42 | 165,713 | +1.23(+2.11%) |
Dec 31, 2019 | 58.29 | 58.96 | 58.13 | 58.19 | 207,752 | -0.38(-0.64%) |
Dec 30, 2019 | 58.38 | 58.94 | 58.07 | 58.56 | 133,431 | +0.16(+0.27%) |
Dec 27, 2019 | 58.39 | 58.62 | 58.11 | 58.40 | 93,919 | +0.14(+0.24%) |
Dec 26, 2019 | 58.26 | 58.38 | 57.90 | 58.26 | 49,472 | +0.10(+0.18%) |
Dec 24, 2019 | 58.43 | 58.43 | 58.06 | 58.16 | 40,996 | -0.28(-0.48%) |
Dec 23, 2019 | 58.19 | 58.47 | 57.88 | 58.44 | 103,432 | +0.33(+0.57%) |
Dec 20, 2019 | 58.07 | 58.54 | 57.79 | 58.11 | 650,090 | +0.34(+0.59%) |
Dec 19, 2019 | 58.29 | 58.29 | 57.59 | 57.77 | 120,145 | -0.56(-0.97%) |
Dec 18, 2019 | 58.46 | 58.46 | 57.81 | 58.34 | 109,150 | +0.11(+0.19%) |
Dec 17, 2019 | 58.42 | 58.60 | 57.47 | 58.22 | 221,397 | -0.09(-0.16%) |
Dec 16, 2019 | 59.14 | 59.19 | 57.99 | 58.32 | 206,557 | -0.20(-0.34%) |
Dec 13, 2019 | 58.37 | 58.95 | 57.96 | 58.52 | 216,909 | -0.21(-0.35%) |
Dec 12, 2019 | 57.62 | 59.29 | 57.12 | 58.72 | 170,535 | +1.03(+1.79%) |
Dec 11, 2019 | 57.38 | 57.82 | 57.09 | 57.69 | 165,007 | +0.38(+0.66%) |
Dec 10, 2019 | 57.07 | 57.32 | 56.56 | 57.31 | 241,510 | +0.23(+0.41%) |
Dec 09, 2019 | 57.10 | 57.72 | 56.98 | 57.08 | 209,802 | -0.42(-0.73%) |
Dec 06, 2019 | 57.11 | 57.71 | 56.86 | 57.50 | 174,315 | +1.20(+2.14%) |
Dec 05, 2019 | 55.71 | 56.42 | 55.71 | 56.30 | 149,538 | +0.70(+1.27%) |
Dec 04, 2019 | 55.62 | 56.25 | 55.48 | 55.59 | 185,788 | +0.29(+0.53%) |
Dec 03, 2019 | 55.13 | 55.36 | 54.61 | 55.30 | 216,079 | -0.54(-0.96%) |
Dec 02, 2019 | 55.74 | 56.43 | 55.44 | 55.84 | 205,060 | +0.25(+0.46%) |
Nov 29, 2019 | 56.71 | 56.71 | 55.47 | 55.59 | 113,832 | -1.41(-2.47%) |
Nov 27, 2019 | 56.78 | 57.40 | 56.56 | 56.99 | 148,014 | +0.10(+0.18%) |
Nov 26, 2019 | 56.44 | 57.18 | 56.11 | 56.89 | 129,233 | +0.24(+0.43%) |
Nov 25, 2019 | 56.08 | 57.07 | 56.00 | 56.65 | 160,362 | +0.80(+1.43%) |
Nov 22, 2019 | 55.30 | 55.92 | 55.10 | 55.85 | 128,125 | +0.77(+1.39%) |
Nov 21, 2019 | 55.00 | 55.19 | 54.39 | 55.08 | 145,840 | +0.45(+0.82%) |
Nov 20, 2019 | 54.47 | 55.25 | 54.32 | 54.63 | 240,825 | -0.14(-0.26%) |
Nov 19, 2019 | 55.26 | 55.86 | 54.77 | 54.77 | 157,856 | -0.49(-0.88%) |
Nov 18, 2019 | 55.71 | 55.83 | 55.12 | 55.26 | 150,523 | -0.76(-1.35%) |
Nov 15, 2019 | 56.55 | 56.55 | 55.68 | 56.02 | 773,345 | -0.03(-0.05%) |
Nov 14, 2019 | 56.19 | 56.23 | 55.74 | 56.04 | 231,634 | -0.15(-0.27%) |
Nov 13, 2019 | 55.79 | 56.44 | 55.32 | 56.19 | 225,630 | -0.22(-0.38%) |
Nov 12, 2019 | 56.72 | 56.72 | 55.95 | 56.41 | 185,046 | -0.21(-0.36%) |
Nov 11, 2019 | 56.02 | 56.84 | 55.87 | 56.62 | 164,831 | +0.00(+0.00%) |
Nov 08, 2019 | 56.34 | 56.91 | 55.87 | 56.62 | 216,212 | -0.02(-0.03%) |
Nov 07, 2019 | 57.90 | 58.25 | 56.49 | 56.63 | 251,934 | -0.68(-1.19%) |
Nov 06, 2019 | 56.90 | 57.63 | 56.46 | 57.32 | 209,035 | +0.19(+0.33%) |
Nov 05, 2019 | 57.53 | 57.90 | 57.09 | 57.13 | 337,458 | -0.04(-0.07%) |
Nov 04, 2019 | 56.88 | 57.55 | 56.52 | 57.17 | 285,259 | +0.72(+1.28%) |
Nov 01, 2019 | 55.21 | 56.53 | 54.79 | 56.45 | 317,431 | +1.70(+3.11%) |
Oct 31, 2019 | 54.22 | 54.98 | 53.68 | 54.74 | 399,961 | +0.38(+0.71%) |
Oct 30, 2019 | 54.48 | 54.72 | 53.97 | 54.36 | 206,822 | -0.20(-0.36%) |
Oct 29, 2019 | 53.25 | 54.90 | 53.09 | 54.56 | 381,103 | +1.19(+2.23%) |
Oct 28, 2019 | 56.19 | 56.19 | 52.79 | 53.37 | 660,970 | -2.30(-4.14%) |
Oct 25, 2019 | 51.08 | 55.78 | 51.04 | 55.67 | 508,552 | +6.19(+12.51%) |
Oct 24, 2019 | 49.76 | 50.25 | 49.38 | 49.48 | 317,118 | -0.59(-1.18%) |
Oct 23, 2019 | 50.13 | 50.32 | 49.61 | 50.07 | 194,432 | +0.09(+0.19%) |
Oct 22, 2019 | 50.15 | 50.80 | 49.65 | 49.98 | 293,857 | -0.41(-0.82%) |
Oct 21, 2019 | 49.95 | 50.96 | 49.95 | 50.39 | 162,932 | +0.96(+1.95%) |
Oct 18, 2019 | 48.81 | 49.60 | 48.81 | 49.42 | 142,646 | +0.31(+0.63%) |
Oct 17, 2019 | 49.29 | 49.73 | 49.05 | 49.11 | 273,740 | +0.22(+0.44%) |
Oct 16, 2019 | 48.93 | 50.16 | 48.81 | 48.90 | 265,279 | -0.44(-0.89%) |
Oct 15, 2019 | 48.23 | 49.43 | 47.85 | 49.34 | 197,105 | +1.12(+2.33%) |
Oct 14, 2019 | 47.51 | 48.40 | 47.27 | 48.22 | 149,013 | +0.24(+0.51%) |
Oct 11, 2019 | 47.27 | 48.57 | 47.27 | 47.97 | 353,520 | +1.60(+3.45%) |
Oct 10, 2019 | 45.95 | 46.98 | 45.57 | 46.37 | 232,706 | +0.62(+1.35%) |
Oct 09, 2019 | 45.85 | 46.03 | 45.29 | 45.75 | 170,510 | +0.46(+1.01%) |
Oct 08, 2019 | 45.33 | 46.19 | 44.82 | 45.29 | 104,244 | -0.60(-1.31%) |
Oct 07, 2019 | 46.28 | 46.46 | 45.85 | 45.89 | 200,842 | -0.54(-1.17%) |
Oct 04, 2019 | 45.85 | 46.48 | 45.67 | 46.44 | 127,271 | +0.61(+1.33%) |
Oct 03, 2019 | 45.47 | 45.96 | 44.64 | 45.83 | 132,098 | +0.00(+0.00%) |
Oct 02, 2019 | 45.97 | 46.33 | 45.16 | 45.83 | 152,002 | -0.87(-1.87%) |
Oct 01, 2019 | 48.68 | 49.40 | 46.46 | 46.70 | 210,155 | -1.57(-3.26%) |
Sep 30, 2019 | 49.00 | 49.38 | 48.20 | 48.27 | 281,174 | -0.49(-1.00%) |
Sep 27, 2019 | 49.66 | 49.66 | 48.65 | 48.76 | 213,649 | -0.65(-1.31%) |
Sep 26, 2019 | 50.09 | 50.16 | 49.27 | 49.40 | 206,541 | -0.92(-1.82%) |
Sep 25, 2019 | 49.75 | 50.65 | 49.12 | 50.32 | 318,820 | +0.63(+1.26%) |
Sep 24, 2019 | 50.28 | 50.36 | 49.10 | 49.69 | 240,051 | -0.58(-1.16%) |
Sep 23, 2019 | 50.36 | 50.97 | 48.82 | 50.28 | 405,351 | -0.71(-1.40%) |
Sep 20, 2019 | 51.31 | 51.74 | 50.74 | 50.99 | 691,879 | -0.35(-0.67%) |
Sep 19, 2019 | 51.86 | 52.12 | 51.11 | 51.33 | 417,146 | -0.47(-0.90%) |
Sep 18, 2019 | 52.36 | 52.46 | 51.47 | 51.80 | 487,233 | -0.65(-1.23%) |
Sep 17, 2019 | 51.45 | 52.51 | 51.17 | 52.45 | 422,289 | +0.58(+1.12%) |
Sep 16, 2019 | 51.23 | 51.90 | 51.00 | 51.87 | 321,942 | +0.18(+0.34%) |
Sep 13, 2019 | 50.04 | 51.91 | 49.66 | 51.69 | 481,752 | +2.27(+4.59%) |
Sep 12, 2019 | 48.98 | 49.73 | 48.48 | 49.42 | 392,011 | +0.33(+0.67%) |
Sep 11, 2019 | 47.66 | 49.14 | 47.16 | 49.10 | 344,717 | +1.76(+3.72%) |
Sep 10, 2019 | 45.57 | 47.34 | 45.35 | 47.33 | 290,491 | +1.87(+4.12%) |
Sep 09, 2019 | 43.68 | 45.57 | 43.68 | 45.46 | 289,622 | +1.99(+4.57%) |
Sep 06, 2019 | 42.75 | 43.62 | 42.45 | 43.48 | 304,725 | +0.86(+2.02%) |
Sep 05, 2019 | 41.88 | 43.27 | 41.88 | 42.61 | 201,752 | +1.46(+3.55%) |
Sep 04, 2019 | 41.13 | 41.32 | 40.74 | 41.15 | 119,231 | +0.66(+1.64%) |