Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.57 | 55.69 | 55.36 | 55.52 | 444,381 | -0.14(-0.26%) |
Aug 28, 2020 | 55.66 | 55.74 | 55.15 | 55.66 | 355,112 | +0.06(+0.10%) |
Aug 27, 2020 | 56.31 | 56.36 | 55.58 | 55.60 | 301,957 | -0.49(-0.87%) |
Aug 26, 2020 | 55.98 | 56.35 | 55.53 | 56.09 | 395,216 | +0.21(+0.38%) |
Aug 25, 2020 | 55.69 | 55.98 | 55.06 | 55.88 | 543,437 | +0.23(+0.41%) |
Aug 24, 2020 | 55.11 | 55.68 | 54.87 | 55.65 | 469,227 | +0.89(+1.63%) |
Aug 21, 2020 | 54.36 | 54.86 | 54.16 | 54.76 | 837,410 | +0.22(+0.40%) |
Aug 20, 2020 | 54.15 | 54.63 | 53.63 | 54.54 | 519,655 | -0.10(-0.18%) |
Aug 19, 2020 | 54.94 | 55.19 | 54.48 | 54.64 | 756,653 | -0.06(-0.10%) |
Aug 18, 2020 | 54.60 | 55.15 | 54.46 | 54.70 | 431,556 | +0.02(+0.03%) |
Aug 17, 2020 | 54.78 | 55.27 | 54.51 | 54.68 | 430,088 | -0.03(-0.05%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.29 | 54.70 | 388,136 | +0.04(+0.07%) |
Aug 13, 2020 | 54.74 | 55.14 | 54.49 | 54.67 | 381,730 | -0.53(-0.95%) |
Aug 12, 2020 | 55.24 | 55.58 | 54.74 | 55.19 | 563,951 | +0.29(+0.52%) |
Aug 11, 2020 | 53.11 | 55.29 | 53.00 | 54.91 | 1,124,846 | +2.27(+4.31%) |
Aug 10, 2020 | 52.42 | 52.85 | 52.23 | 52.64 | 438,300 | +0.27(+0.51%) |
Aug 07, 2020 | 51.85 | 52.43 | 51.76 | 52.37 | 419,488 | +0.55(+1.07%) |
Aug 06, 2020 | 51.75 | 52.11 | 51.29 | 51.81 | 526,203 | -0.15(-0.29%) |
Aug 05, 2020 | 51.42 | 52.08 | 51.39 | 51.97 | 507,769 | +0.71(+1.38%) |
Aug 04, 2020 | 50.75 | 51.37 | 50.63 | 51.26 | 658,114 | +0.11(+0.21%) |
Aug 03, 2020 | 51.15 | 51.49 | 50.96 | 51.15 | 599,295 | +0.21(+0.41%) |
Jul 31, 2020 | 50.57 | 51.03 | 50.15 | 50.94 | 858,520 | +0.15(+0.30%) |
Jul 30, 2020 | 50.81 | 50.93 | 50.07 | 50.79 | 578,892 | -0.57(-1.12%) |
Jul 29, 2020 | 51.19 | 51.66 | 51.11 | 51.37 | 455,686 | +0.41(+0.81%) |
Jul 28, 2020 | 51.68 | 51.90 | 50.90 | 50.95 | 516,164 | -0.94(-1.81%) |
Jul 27, 2020 | 50.85 | 52.34 | 50.77 | 51.89 | 755,328 | +0.85(+1.67%) |
Jul 24, 2020 | 52.09 | 52.14 | 50.65 | 51.04 | 630,173 | -1.07(-2.06%) |
Jul 23, 2020 | 51.44 | 53.30 | 51.14 | 52.11 | 1,465,941 | +2.11(+4.23%) |
Jul 22, 2020 | 49.88 | 50.58 | 49.85 | 50.00 | 719,872 | -0.04(-0.08%) |
Jul 21, 2020 | 50.02 | 50.63 | 49.95 | 50.04 | 915,561 | +0.30(+0.60%) |
Jul 20, 2020 | 49.93 | 50.36 | 49.67 | 49.74 | 1,004,730 | -0.37(-0.74%) |
Jul 17, 2020 | 49.94 | 50.62 | 49.86 | 50.11 | 490,030 | +0.19(+0.37%) |
Jul 16, 2020 | 49.97 | 50.54 | 49.70 | 49.93 | 409,597 | -0.15(-0.30%) |
Jul 15, 2020 | 49.78 | 50.45 | 49.33 | 50.08 | 607,538 | +1.04(+2.12%) |
Jul 14, 2020 | 46.73 | 49.08 | 46.70 | 49.04 | 850,693 | +2.64(+5.69%) |
Jul 13, 2020 | 46.59 | 47.36 | 46.38 | 46.40 | 369,325 | +0.22(+0.47%) |
Jul 10, 2020 | 45.65 | 46.23 | 45.22 | 46.18 | 691,007 | +0.46(+1.00%) |
Jul 09, 2020 | 45.63 | 46.11 | 45.20 | 45.72 | 612,461 | +0.30(+0.65%) |
Jul 08, 2020 | 45.48 | 45.80 | 45.04 | 45.42 | 597,762 | -0.06(-0.13%) |
Jul 07, 2020 | 45.66 | 46.07 | 45.44 | 45.48 | 495,625 | -0.55(-1.20%) |
Jul 06, 2020 | 47.13 | 47.13 | 45.95 | 46.03 | 643,657 | -0.23(-0.49%) |
Jul 02, 2020 | 45.86 | 46.71 | 45.75 | 46.26 | 582,795 | +1.04(+2.30%) |
Jul 01, 2020 | 45.77 | 46.01 | 45.16 | 45.22 | 741,415 | -0.54(-1.19%) |
Jun 30, 2020 | 45.14 | 45.97 | 45.09 | 45.77 | 690,452 | +0.50(+1.10%) |
Jun 29, 2020 | 44.71 | 45.60 | 44.69 | 45.27 | 571,256 | +0.61(+1.37%) |
Jun 26, 2020 | 44.60 | 45.21 | 44.29 | 44.66 | 2,870,459 | -0.07(-0.15%) |
Jun 25, 2020 | 44.00 | 44.82 | 43.37 | 44.73 | 767,326 | +0.47(+1.06%) |
Jun 24, 2020 | 45.09 | 45.10 | 43.86 | 44.26 | 972,614 | -1.34(-2.95%) |
Jun 23, 2020 | 46.35 | 46.40 | 45.55 | 45.60 | 557,288 | -0.18(-0.40%) |
Jun 22, 2020 | 46.05 | 46.36 | 45.42 | 45.79 | 724,777 | -0.42(-0.91%) |
Jun 19, 2020 | 46.55 | 46.82 | 45.73 | 46.21 | 903,237 | +0.07(+0.14%) |
Jun 18, 2020 | 46.44 | 46.65 | 46.05 | 46.14 | 695,738 | -0.61(-1.31%) |
Jun 17, 2020 | 46.79 | 47.15 | 46.33 | 46.75 | 490,680 | +0.08(+0.16%) |
Jun 16, 2020 | 48.04 | 48.28 | 46.16 | 46.67 | 718,163 | +0.18(+0.39%) |
Jun 15, 2020 | 45.32 | 46.94 | 45.21 | 46.49 | 693,027 | +0.10(+0.21%) |
Jun 12, 2020 | 48.28 | 48.28 | 45.26 | 46.40 | 660,913 | -0.63(-1.34%) |
Jun 11, 2020 | 48.67 | 48.99 | 47.01 | 47.03 | 821,314 | -3.27(-6.50%) |
Jun 10, 2020 | 50.87 | 51.37 | 50.22 | 50.30 | 1,304,411 | -0.50(-0.98%) |
Jun 09, 2020 | 50.53 | 51.15 | 49.97 | 50.79 | 1,379,990 | -0.50(-0.97%) |
Jun 08, 2020 | 50.18 | 51.38 | 50.08 | 51.29 | 1,176,186 | +1.13(+2.26%) |
Jun 05, 2020 | 49.59 | 50.44 | 49.46 | 50.15 | 860,666 | +1.74(+3.58%) |
Jun 04, 2020 | 46.72 | 48.47 | 46.72 | 48.42 | 901,881 | +1.17(+2.48%) |
Jun 03, 2020 | 47.00 | 47.33 | 46.69 | 47.25 | 515,362 | +0.88(+1.89%) |
Jun 02, 2020 | 46.53 | 46.72 | 46.04 | 46.37 | 522,019 | +0.19(+0.41%) |
Jun 01, 2020 | 46.17 | 46.56 | 45.79 | 46.18 | 432,915 | +0.20(+0.44%) |
May 29, 2020 | 46.11 | 46.25 | 45.55 | 45.98 | 705,897 | -0.48(-1.03%) |
May 28, 2020 | 46.59 | 47.10 | 45.82 | 46.45 | 574,918 | +0.23(+0.50%) |
May 27, 2020 | 46.04 | 46.50 | 45.53 | 46.22 | 456,030 | +0.85(+1.87%) |
May 26, 2020 | 44.90 | 45.74 | 44.59 | 45.38 | 928,273 | +1.63(+3.73%) |
May 22, 2020 | 44.21 | 44.21 | 43.39 | 43.75 | 394,052 | -0.55(-1.25%) |
May 21, 2020 | 44.10 | 44.58 | 44.03 | 44.30 | 811,964 | -0.08(-0.17%) |
May 20, 2020 | 44.82 | 44.99 | 44.27 | 44.37 | 471,809 | +0.20(+0.45%) |
May 19, 2020 | 43.87 | 44.82 | 43.87 | 44.17 | 820,112 | +0.09(+0.19%) |
May 18, 2020 | 43.70 | 44.37 | 43.55 | 44.09 | 850,833 | +1.93(+4.57%) |
May 15, 2020 | 41.60 | 42.28 | 41.31 | 42.16 | 1,361,882 | +0.22(+0.52%) |
May 14, 2020 | 40.94 | 42.07 | 39.85 | 41.94 | 978,784 | +0.34(+0.83%) |
May 13, 2020 | 42.64 | 42.80 | 41.08 | 41.60 | 1,124,757 | -1.27(-2.96%) |
May 12, 2020 | 44.49 | 44.77 | 42.87 | 42.87 | 598,629 | -1.55(-3.48%) |
May 11, 2020 | 43.74 | 44.89 | 43.48 | 44.41 | 977,577 | +0.23(+0.52%) |
May 08, 2020 | 44.12 | 44.85 | 44.12 | 44.18 | 812,012 | +0.82(+1.89%) |
May 07, 2020 | 43.96 | 44.38 | 43.17 | 43.36 | 691,443 | +0.20(+0.46%) |
May 06, 2020 | 42.70 | 43.44 | 42.44 | 43.16 | 777,255 | +0.65(+1.53%) |
May 05, 2020 | 42.81 | 43.18 | 42.31 | 42.52 | 728,750 | +0.19(+0.45%) |
May 04, 2020 | 42.34 | 42.47 | 41.80 | 42.32 | 645,486 | -0.38(-0.89%) |
May 01, 2020 | 42.04 | 42.93 | 41.63 | 42.71 | 782,128 | +0.11(+0.27%) |
Apr 30, 2020 | 43.54 | 43.67 | 42.52 | 42.59 | 2,061,054 | -1.95(-4.39%) |
Apr 29, 2020 | 44.85 | 45.15 | 43.95 | 44.55 | 790,642 | +0.77(+1.76%) |
Apr 28, 2020 | 44.54 | 44.61 | 43.45 | 43.77 | 672,681 | +0.07(+0.15%) |
Apr 27, 2020 | 42.85 | 43.82 | 42.41 | 43.71 | 852,929 | +1.15(+2.71%) |
Apr 24, 2020 | 42.68 | 42.84 | 41.78 | 42.55 | 689,329 | +0.10(+0.22%) |
Apr 23, 2020 | 42.51 | 44.01 | 41.69 | 42.46 | 1,302,244 | -0.97(-2.24%) |
Apr 22, 2020 | 43.23 | 44.02 | 42.59 | 43.43 | 688,970 | +0.93(+2.20%) |
Apr 21, 2020 | 42.97 | 43.37 | 42.06 | 42.50 | 870,146 | -1.72(-3.88%) |
Apr 20, 2020 | 43.72 | 44.81 | 43.13 | 44.21 | 695,076 | -0.36(-0.81%) |
Apr 17, 2020 | 45.37 | 45.78 | 44.13 | 44.58 | 865,699 | +0.59(+1.33%) |
Apr 16, 2020 | 44.25 | 44.61 | 43.16 | 43.99 | 668,422 | -0.20(-0.45%) |
Apr 15, 2020 | 44.24 | 44.57 | 43.64 | 44.19 | 924,984 | -1.03(-2.27%) |
Apr 14, 2020 | 44.89 | 45.59 | 44.56 | 45.21 | 701,204 | +1.52(+3.48%) |
Apr 13, 2020 | 45.31 | 45.49 | 43.39 | 43.69 | 774,077 | -1.88(-4.13%) |
Apr 09, 2020 | 46.73 | 46.83 | 45.22 | 45.58 | 893,297 | -0.48(-1.05%) |
Apr 08, 2020 | 44.40 | 46.45 | 43.73 | 46.06 | 780,784 | +2.32(+5.30%) |
Apr 07, 2020 | 45.65 | 45.96 | 43.67 | 43.74 | 1,274,711 | -0.57(-1.29%) |
Apr 06, 2020 | 45.19 | 45.57 | 43.98 | 44.31 | 1,363,425 | +1.02(+2.35%) |
Apr 03, 2020 | 43.78 | 44.88 | 42.72 | 43.29 | 763,518 | -0.86(-1.94%) |
Apr 02, 2020 | 43.00 | 44.55 | 42.97 | 44.15 | 1,081,737 | +0.91(+2.11%) |
Apr 01, 2020 | 44.20 | 44.75 | 42.56 | 43.24 | 1,289,862 | -3.06(-6.61%) |
Mar 31, 2020 | 45.11 | 46.65 | 45.07 | 46.30 | 863,159 | +0.65(+1.42%) |
Mar 30, 2020 | 43.48 | 45.77 | 42.97 | 45.65 | 997,176 | +2.43(+5.63%) |
Mar 27, 2020 | 42.64 | 44.24 | 42.40 | 43.22 | 968,133 | -1.24(-2.78%) |
Mar 26, 2020 | 42.25 | 44.65 | 41.44 | 44.45 | 1,100,777 | +2.25(+5.34%) |
Mar 25, 2020 | 43.50 | 44.08 | 41.97 | 42.20 | 1,366,092 | -1.14(-2.63%) |
Mar 24, 2020 | 39.30 | 43.45 | 39.13 | 43.34 | 1,437,007 | +5.85(+15.61%) |
Mar 23, 2020 | 38.73 | 39.51 | 36.51 | 37.49 | 1,533,167 | -1.63(-4.18%) |
Mar 20, 2020 | 41.65 | 42.24 | 38.59 | 39.12 | 1,895,639 | -2.26(-5.46%) |
Mar 19, 2020 | 38.45 | 42.03 | 37.21 | 41.39 | 1,601,317 | +2.39(+6.14%) |
Mar 18, 2020 | 39.91 | 42.12 | 37.75 | 38.99 | 1,921,955 | -3.83(-8.94%) |
Mar 17, 2020 | 41.11 | 43.00 | 40.49 | 42.82 | 1,888,520 | +2.45(+6.07%) |
Mar 16, 2020 | 39.45 | 43.11 | 39.03 | 40.37 | 1,970,418 | -3.92(-8.86%) |
Mar 13, 2020 | 42.68 | 44.35 | 40.63 | 44.29 | 2,056,152 | +3.61(+8.87%) |
Mar 12, 2020 | 42.48 | 43.30 | 40.52 | 40.68 | 2,173,406 | -4.85(-10.66%) |
Mar 11, 2020 | 47.59 | 48.14 | 44.99 | 45.54 | 1,693,835 | -3.49(-7.11%) |
Mar 10, 2020 | 47.29 | 49.04 | 46.74 | 49.02 | 1,672,886 | +3.11(+6.77%) |
Mar 09, 2020 | 44.86 | 46.43 | 44.63 | 45.92 | 1,236,292 | -2.30(-4.77%) |
Mar 06, 2020 | 46.68 | 48.36 | 46.55 | 48.22 | 1,094,334 | +0.18(+0.38%) |
Mar 05, 2020 | 48.00 | 48.39 | 47.29 | 48.04 | 903,908 | -1.23(-2.49%) |
Mar 04, 2020 | 48.93 | 49.43 | 48.24 | 49.26 | 878,365 | +1.24(+2.57%) |
Mar 03, 2020 | 49.07 | 50.34 | 47.86 | 48.03 | 1,011,773 | -1.09(-2.22%) |
Mar 02, 2020 | 47.26 | 49.16 | 46.60 | 49.12 | 1,127,018 | +2.26(+4.83%) |
Feb 28, 2020 | 46.59 | 47.82 | 46.13 | 46.86 | 1,643,133 | -1.51(-3.12%) |
Feb 27, 2020 | 50.00 | 50.60 | 48.37 | 48.37 | 1,402,142 | -2.64(-5.18%) |
Feb 26, 2020 | 51.30 | 51.92 | 50.86 | 51.01 | 963,553 | +0.15(+0.30%) |
Feb 25, 2020 | 52.60 | 52.64 | 50.61 | 50.86 | 719,054 | -1.55(-2.96%) |
Feb 24, 2020 | 51.79 | 52.89 | 51.37 | 52.41 | 937,181 | -1.12(-2.09%) |
Feb 21, 2020 | 53.46 | 53.65 | 53.11 | 53.53 | 708,470 | -0.28(-0.51%) |
Feb 20, 2020 | 53.81 | 54.04 | 53.27 | 53.80 | 421,900 | -0.22(-0.40%) |
Feb 19, 2020 | 53.76 | 54.14 | 53.49 | 54.02 | 714,332 | +0.46(+0.85%) |
Feb 18, 2020 | 53.06 | 53.57 | 52.87 | 53.57 | 743,930 | +0.33(+0.62%) |
Feb 14, 2020 | 53.59 | 53.74 | 53.16 | 53.23 | 650,369 | -0.30(-0.57%) |
Feb 13, 2020 | 53.17 | 53.73 | 53.02 | 53.54 | 517,336 | +0.07(+0.12%) |
Feb 12, 2020 | 53.44 | 53.54 | 52.91 | 53.47 | 647,559 | +0.10(+0.20%) |
Feb 11, 2020 | 52.82 | 53.49 | 52.79 | 53.37 | 715,531 | +0.73(+1.39%) |
Feb 10, 2020 | 51.84 | 52.64 | 51.67 | 52.63 | 868,931 | +0.61(+1.17%) |
Feb 07, 2020 | 52.25 | 52.45 | 51.85 | 52.03 | 449,227 | -0.53(-1.01%) |
Feb 06, 2020 | 52.87 | 53.09 | 52.31 | 52.56 | 513,671 | -0.21(-0.40%) |
Feb 05, 2020 | 53.22 | 53.22 | 52.63 | 52.77 | 524,414 | +0.25(+0.47%) |
Feb 04, 2020 | 51.76 | 52.59 | 51.67 | 52.52 | 1,060,084 | +1.68(+3.31%) |
Feb 03, 2020 | 50.69 | 51.23 | 50.49 | 50.84 | 823,752 | +0.34(+0.68%) |
Jan 31, 2020 | 51.63 | 51.63 | 50.21 | 50.50 | 3,761,596 | -1.48(-2.85%) |
Jan 30, 2020 | 51.75 | 52.19 | 50.94 | 51.98 | 1,124,579 | -0.28(-0.55%) |
Jan 29, 2020 | 52.43 | 52.82 | 51.81 | 52.26 | 1,323,683 | -0.04(-0.07%) |
Jan 28, 2020 | 52.16 | 52.71 | 51.54 | 52.30 | 2,756,276 | +3.47(+7.10%) |
Jan 27, 2020 | 48.59 | 49.44 | 48.45 | 48.83 | 1,430,516 | -0.55(-1.12%) |
Jan 24, 2020 | 50.27 | 50.34 | 49.16 | 49.38 | 767,307 | -0.74(-1.48%) |
Jan 23, 2020 | 49.53 | 50.25 | 49.41 | 50.13 | 746,268 | +0.40(+0.80%) |
Jan 22, 2020 | 50.20 | 50.41 | 49.68 | 49.73 | 896,517 | -0.20(-0.40%) |
Jan 21, 2020 | 50.33 | 50.52 | 49.89 | 49.93 | 741,428 | -0.62(-1.22%) |
Jan 17, 2020 | 50.75 | 50.89 | 50.46 | 50.54 | 528,168 | -0.11(-0.22%) |
Jan 16, 2020 | 50.35 | 50.65 | 50.14 | 50.65 | 623,991 | +0.62(+1.23%) |
Jan 15, 2020 | 50.08 | 50.51 | 49.88 | 50.04 | 661,094 | -0.16(-0.32%) |
Jan 14, 2020 | 50.30 | 50.72 | 50.04 | 50.20 | 461,426 | -0.19(-0.38%) |
Jan 13, 2020 | 49.95 | 50.45 | 49.74 | 50.39 | 480,361 | +0.65(+1.31%) |
Jan 10, 2020 | 50.25 | 50.25 | 49.54 | 49.73 | 599,915 | -0.49(-0.98%) |
Jan 09, 2020 | 49.95 | 50.44 | 49.81 | 50.23 | 574,930 | +0.50(+1.01%) |
Jan 08, 2020 | 49.64 | 49.89 | 49.37 | 49.73 | 572,621 | +0.21(+0.42%) |
Jan 07, 2020 | 49.51 | 49.79 | 49.10 | 49.52 | 343,196 | +0.00(+0.00%) |
Jan 06, 2020 | 49.19 | 49.62 | 49.01 | 49.52 | 758,035 | +0.04(+0.08%) |
Jan 03, 2020 | 49.25 | 49.55 | 48.96 | 49.48 | 646,801 | -0.23(-0.46%) |
Jan 02, 2020 | 49.37 | 49.72 | 49.08 | 49.71 | 737,257 | +0.46(+0.94%) |
Dec 31, 2019 | 49.40 | 49.79 | 49.20 | 49.24 | 647,118 | -0.22(-0.44%) |
Dec 30, 2019 | 49.49 | 49.61 | 49.19 | 49.46 | 323,996 | +0.05(+0.10%) |
Dec 27, 2019 | 49.41 | 49.56 | 49.24 | 49.41 | 261,783 | +0.09(+0.19%) |
Dec 26, 2019 | 49.13 | 49.33 | 48.94 | 49.32 | 339,182 | +0.26(+0.52%) |
Dec 24, 2019 | 49.61 | 49.61 | 49.06 | 49.06 | 188,602 | -0.43(-0.86%) |
Dec 23, 2019 | 49.36 | 49.60 | 49.03 | 49.49 | 400,677 | +0.29(+0.60%) |
Dec 20, 2019 | 48.99 | 49.32 | 48.74 | 49.19 | 1,934,069 | +0.45(+0.93%) |
Dec 19, 2019 | 49.01 | 49.01 | 48.40 | 48.74 | 997,852 | -0.15(-0.31%) |
Dec 18, 2019 | 48.96 | 49.01 | 48.45 | 48.89 | 566,829 | +0.19(+0.39%) |
Dec 17, 2019 | 48.74 | 48.85 | 48.43 | 48.70 | 599,778 | +0.13(+0.27%) |
Dec 16, 2019 | 48.73 | 49.02 | 48.35 | 48.57 | 729,908 | +0.20(+0.41%) |
Dec 13, 2019 | 47.95 | 48.41 | 47.82 | 48.37 | 1,078,812 | +0.19(+0.39%) |
Dec 12, 2019 | 46.97 | 48.25 | 46.97 | 48.18 | 708,611 | +0.92(+1.94%) |
Dec 11, 2019 | 46.56 | 47.32 | 46.54 | 47.26 | 492,552 | +0.67(+1.44%) |
Dec 10, 2019 | 46.07 | 46.69 | 45.99 | 46.59 | 1,145,905 | +0.27(+0.57%) |
Dec 09, 2019 | 45.88 | 46.41 | 44.43 | 46.33 | 1,003,842 | -0.24(-0.51%) |
Dec 06, 2019 | 46.25 | 46.67 | 46.25 | 46.56 | 610,158 | +0.73(+1.59%) |
Dec 05, 2019 | 45.57 | 45.86 | 45.45 | 45.83 | 508,214 | +0.40(+0.88%) |
Dec 04, 2019 | 45.23 | 46.09 | 44.90 | 45.44 | 684,879 | +0.42(+0.93%) |
Dec 03, 2019 | 44.93 | 45.07 | 44.64 | 45.02 | 483,086 | -0.34(-0.75%) |
Dec 02, 2019 | 45.83 | 45.97 | 45.33 | 45.36 | 448,561 | -0.39(-0.85%) |
Nov 29, 2019 | 46.51 | 46.68 | 45.66 | 45.75 | 278,679 | -0.89(-1.91%) |
Nov 27, 2019 | 46.32 | 46.83 | 46.14 | 46.64 | 734,449 | +0.24(+0.51%) |
Nov 26, 2019 | 45.66 | 46.48 | 45.61 | 46.40 | 606,619 | +0.69(+1.51%) |
Nov 25, 2019 | 45.62 | 45.97 | 45.40 | 45.71 | 476,758 | +0.26(+0.56%) |
Nov 22, 2019 | 45.46 | 45.60 | 45.14 | 45.45 | 513,217 | +0.21(+0.46%) |
Nov 21, 2019 | 45.13 | 45.37 | 44.71 | 45.25 | 558,630 | +0.19(+0.42%) |
Nov 20, 2019 | 45.10 | 45.27 | 44.44 | 45.06 | 868,450 | -0.17(-0.38%) |
Nov 19, 2019 | 45.34 | 45.59 | 45.06 | 45.23 | 799,880 | +0.14(+0.31%) |
Nov 18, 2019 | 45.08 | 45.27 | 44.82 | 45.09 | 487,661 | -0.18(-0.40%) |
Nov 15, 2019 | 44.98 | 45.30 | 44.95 | 45.27 | 684,817 | +0.57(+1.27%) |
Nov 14, 2019 | 44.40 | 44.80 | 44.27 | 44.70 | 570,926 | +0.23(+0.51%) |
Nov 13, 2019 | 44.05 | 44.51 | 43.94 | 44.47 | 454,948 | -0.04(-0.09%) |
Nov 12, 2019 | 44.44 | 44.73 | 44.30 | 44.51 | 565,589 | +0.07(+0.15%) |
Nov 11, 2019 | 44.14 | 44.48 | 44.11 | 44.44 | 308,841 | -0.13(-0.30%) |
Nov 08, 2019 | 44.20 | 44.68 | 44.13 | 44.57 | 639,726 | +0.29(+0.66%) |
Nov 07, 2019 | 44.45 | 44.72 | 44.00 | 44.28 | 376,373 | +0.20(+0.45%) |
Nov 06, 2019 | 44.41 | 44.43 | 44.04 | 44.08 | 439,310 | -0.41(-0.92%) |
Nov 05, 2019 | 44.36 | 44.55 | 44.11 | 44.49 | 565,501 | +0.38(+0.86%) |
Nov 04, 2019 | 44.08 | 44.38 | 43.84 | 44.11 | 679,113 | +0.49(+1.13%) |
Nov 01, 2019 | 43.25 | 43.72 | 43.12 | 43.62 | 646,379 | +0.81(+1.90%) |
Oct 31, 2019 | 43.38 | 43.38 | 42.60 | 42.80 | 555,038 | -0.62(-1.42%) |
Oct 30, 2019 | 43.94 | 43.94 | 43.14 | 43.42 | 422,575 | -0.53(-1.21%) |
Oct 29, 2019 | 43.86 | 44.21 | 43.67 | 43.95 | 498,623 | -0.10(-0.24%) |
Oct 28, 2019 | 43.56 | 44.15 | 43.52 | 44.05 | 722,115 | +0.70(+1.62%) |
Oct 25, 2019 | 43.71 | 43.96 | 43.29 | 43.35 | 653,243 | -0.28(-0.65%) |
Oct 24, 2019 | 42.20 | 43.84 | 42.20 | 43.64 | 1,370,082 | -0.63(-1.43%) |
Oct 23, 2019 | 44.23 | 44.55 | 43.97 | 44.27 | 732,843 | +0.03(+0.06%) |
Oct 22, 2019 | 44.11 | 44.55 | 43.83 | 44.24 | 370,237 | +0.13(+0.30%) |
Oct 21, 2019 | 44.09 | 44.35 | 43.98 | 44.11 | 403,648 | +0.32(+0.74%) |
Oct 18, 2019 | 43.48 | 43.89 | 43.44 | 43.79 | 336,336 | +0.23(+0.52%) |
Oct 17, 2019 | 43.10 | 43.71 | 42.84 | 43.56 | 733,183 | +0.76(+1.79%) |
Oct 16, 2019 | 42.81 | 42.99 | 42.47 | 42.80 | 357,714 | -0.13(-0.31%) |
Oct 15, 2019 | 42.50 | 42.98 | 42.41 | 42.93 | 418,898 | +0.50(+1.18%) |
Oct 14, 2019 | 42.58 | 42.68 | 42.34 | 42.43 | 213,426 | -0.29(-0.68%) |
Oct 11, 2019 | 42.45 | 43.49 | 42.35 | 42.72 | 488,192 | +0.91(+2.17%) |
Oct 10, 2019 | 41.62 | 42.24 | 41.62 | 41.81 | 358,738 | +0.11(+0.27%) |
Oct 09, 2019 | 41.58 | 41.85 | 41.25 | 41.70 | 279,852 | +0.62(+1.52%) |
Oct 08, 2019 | 41.65 | 41.72 | 41.07 | 41.08 | 437,447 | -1.07(-2.53%) |
Oct 07, 2019 | 42.19 | 42.54 | 41.91 | 42.15 | 393,376 | -0.33(-0.78%) |
Oct 04, 2019 | 41.81 | 42.48 | 41.80 | 42.48 | 346,937 | +0.50(+1.19%) |
Oct 03, 2019 | 41.57 | 42.04 | 41.15 | 41.98 | 615,523 | +0.29(+0.70%) |
Oct 02, 2019 | 41.97 | 42.25 | 41.53 | 41.68 | 726,885 | -0.73(-1.71%) |
Oct 01, 2019 | 43.80 | 44.06 | 42.38 | 42.41 | 444,324 | -1.04(-2.39%) |
Sep 30, 2019 | 43.31 | 43.59 | 43.21 | 43.45 | 369,397 | +0.30(+0.70%) |
Sep 27, 2019 | 43.41 | 43.72 | 42.88 | 43.15 | 344,712 | -0.03(-0.07%) |
Sep 26, 2019 | 43.47 | 43.50 | 43.01 | 43.17 | 411,626 | -0.25(-0.59%) |
Sep 25, 2019 | 42.58 | 43.49 | 42.58 | 43.43 | 608,568 | +0.79(+1.86%) |
Sep 24, 2019 | 43.43 | 43.59 | 42.48 | 42.64 | 705,031 | -0.70(-1.61%) |
Sep 23, 2019 | 43.06 | 43.64 | 42.94 | 43.33 | 533,786 | +0.17(+0.39%) |
Sep 20, 2019 | 43.58 | 43.79 | 43.16 | 43.16 | 1,185,035 | -0.28(-0.65%) |
Sep 19, 2019 | 43.77 | 43.92 | 43.32 | 43.45 | 433,262 | -0.27(-0.63%) |
Sep 18, 2019 | 43.68 | 43.83 | 43.22 | 43.72 | 449,924 | +0.00(+0.00%) |
Sep 17, 2019 | 43.30 | 43.79 | 42.81 | 43.72 | 438,663 | +0.30(+0.70%) |
Sep 16, 2019 | 43.62 | 43.75 | 43.34 | 43.42 | 307,189 | -0.60(-1.37%) |
Sep 13, 2019 | 44.49 | 44.55 | 43.90 | 44.02 | 402,252 | -0.24(-0.53%) |
Sep 12, 2019 | 44.15 | 44.33 | 43.76 | 44.26 | 393,698 | +0.24(+0.54%) |
Sep 11, 2019 | 43.71 | 44.02 | 43.27 | 44.02 | 482,074 | +0.42(+0.97%) |
Sep 10, 2019 | 43.85 | 43.85 | 43.14 | 43.60 | 509,017 | -0.19(-0.43%) |
Sep 09, 2019 | 43.89 | 43.89 | 43.44 | 43.79 | 437,784 | +0.00(+0.00%) |
Sep 06, 2019 | 43.99 | 44.18 | 43.69 | 43.79 | 373,111 | -0.03(-0.06%) |
Sep 05, 2019 | 42.69 | 43.89 | 42.47 | 43.82 | 489,037 | +1.66(+3.94%) |
Sep 04, 2019 | 42.37 | 42.56 | 42.00 | 42.15 | 426,345 | +0.37(+0.88%) |