Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.07 | 49.27 | 49.07 | 49.27 | 871 | +0.68(+1.40%) |
Sep 29, 2020 | 48.48 | 48.66 | 48.42 | 48.58 | 7,730 | +0.06(+0.13%) |
Sep 28, 2020 | 48.69 | 48.83 | 48.52 | 48.52 | 6,078 | +0.40(+0.83%) |
Sep 25, 2020 | 47.81 | 48.36 | 47.80 | 48.12 | 15,100 | +0.03(+0.06%) |
Sep 24, 2020 | 47.87 | 48.14 | 47.87 | 48.09 | 424 | -0.24(-0.49%) |
Sep 23, 2020 | 48.57 | 48.57 | 48.33 | 48.33 | 1,449 | -1.29(-2.59%) |
Sep 22, 2020 | 49.82 | 49.82 | 49.59 | 49.61 | 1,496 | -0.46(-0.92%) |
Sep 21, 2020 | 49.64 | 50.17 | 49.55 | 50.08 | 6,586 | -1.01(-1.97%) |
Sep 18, 2020 | 51.26 | 51.26 | 51.08 | 51.08 | 600 | -0.18(-0.35%) |
Sep 17, 2020 | 51.01 | 51.26 | 51.01 | 51.26 | 1,342 | -0.19(-0.37%) |
Sep 16, 2020 | 51.70 | 51.70 | 51.45 | 51.45 | 5,153 | -0.19(-0.36%) |
Sep 15, 2020 | 51.63 | 51.64 | 51.63 | 51.64 | 5,409 | +0.38(+0.73%) |
Sep 14, 2020 | 51.27 | 51.27 | 51.27 | 51.27 | 102 | +0.58(+1.14%) |
Sep 11, 2020 | 50.97 | 50.97 | 50.69 | 50.69 | 400 | +0.25(+0.50%) |
Sep 10, 2020 | 51.03 | 51.03 | 50.44 | 50.44 | 388 | -0.65(-1.27%) |
Sep 09, 2020 | 50.96 | 51.16 | 50.81 | 51.09 | 9,168 | +0.73(+1.45%) |
Sep 08, 2020 | 50.34 | 50.58 | 50.29 | 50.35 | 621 | -0.73(-1.43%) |
Sep 04, 2020 | 50.87 | 51.09 | 50.87 | 51.09 | 500 | +0.19(+0.36%) |
Sep 03, 2020 | 51.29 | 51.29 | 50.88 | 50.90 | 1,047 | -0.16(-0.30%) |
Sep 02, 2020 | 51.30 | 51.30 | 51.05 | 51.05 | 473 | -0.17(-0.33%) |
Sep 01, 2020 | 51.30 | 51.36 | 51.23 | 51.23 | 883 | +0.50(+0.98%) |
Aug 31, 2020 | 50.73 | 50.73 | 50.73 | 50.73 | 347 | -1.21(-2.34%) |
Aug 28, 2020 | 51.73 | 51.94 | 51.72 | 51.94 | 2,500 | +0.60(+1.17%) |
Aug 27, 2020 | 51.61 | 51.61 | 51.29 | 51.34 | 620 | -0.48(-0.92%) |
Aug 26, 2020 | 51.96 | 52.03 | 51.71 | 51.81 | 8,321 | -0.19(-0.36%) |
Aug 25, 2020 | 51.79 | 52.00 | 51.74 | 52.00 | 1,172 | +0.48(+0.93%) |
Aug 24, 2020 | 51.52 | 51.52 | 51.52 | 51.52 | 416 | +0.68(+1.33%) |
Aug 21, 2020 | 50.76 | 50.91 | 50.76 | 50.84 | 1,400 | +0.18(+0.35%) |
Aug 20, 2020 | 50.30 | 50.67 | 50.30 | 50.67 | 346 | -0.18(-0.36%) |
Aug 19, 2020 | 51.28 | 51.28 | 50.85 | 50.85 | 1,783 | -0.45(-0.89%) |
Aug 18, 2020 | 51.26 | 51.35 | 51.19 | 51.30 | 4,582 | -0.06(-0.12%) |
Aug 17, 2020 | 51.21 | 51.40 | 51.21 | 51.37 | 1,909 | +0.52(+1.03%) |
Aug 14, 2020 | 50.84 | 50.84 | 50.77 | 50.84 | 300 | -0.03(-0.07%) |
Aug 13, 2020 | 51.00 | 51.00 | 50.87 | 50.87 | 599 | -0.01(-0.01%) |
Aug 12, 2020 | 50.90 | 50.90 | 50.88 | 50.88 | 804 | +0.53(+1.05%) |
Aug 11, 2020 | 50.20 | 50.75 | 50.20 | 50.35 | 12,099 | +0.46(+0.92%) |
Aug 10, 2020 | 49.88 | 49.90 | 49.87 | 49.89 | 3,200 | +0.13(+0.27%) |
Aug 07, 2020 | 49.75 | 49.76 | 49.75 | 49.76 | 1,100 | -0.22(-0.43%) |
Aug 06, 2020 | 50.10 | 50.10 | 49.90 | 49.97 | 604 | -0.20(-0.41%) |
Aug 05, 2020 | 50.19 | 50.41 | 50.17 | 50.17 | 584 | +0.29(+0.58%) |
Aug 04, 2020 | 50.00 | 50.00 | 49.89 | 49.89 | 892 | +0.09(+0.19%) |
Aug 03, 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 107 | +0.02(+0.03%) |
Jul 31, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.25(-0.51%) |
Jul 30, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 198 | -0.60(-1.19%) |
Jul 29, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 17 | +0.48(+0.96%) |
Jul 28, 2020 | 50.15 | 50.15 | 50.15 | 50.15 | 135 | -0.10(-0.20%) |
Jul 27, 2020 | 49.87 | 50.40 | 49.87 | 50.25 | 2,528 | +0.52(+1.06%) |
Jul 24, 2020 | 49.79 | 49.79 | 49.65 | 49.73 | 1,100 | -0.52(-1.03%) |
Jul 23, 2020 | 50.37 | 50.37 | 50.24 | 50.24 | 793 | -0.22(-0.43%) |
Jul 22, 2020 | 50.46 | 50.46 | 50.46 | 50.46 | 28 | -0.29(-0.57%) |
Jul 21, 2020 | 50.73 | 50.80 | 50.73 | 50.75 | 870 | +0.43(+0.85%) |
Jul 20, 2020 | 50.31 | 50.38 | 50.11 | 50.32 | 816 | +0.43(+0.86%) |
Jul 17, 2020 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.11(+0.23%) |
Jul 16, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 57 | -0.75(-1.48%) |
Jul 15, 2020 | 50.49 | 50.52 | 50.49 | 50.52 | 350 | +0.14(+0.28%) |
Jul 14, 2020 | 49.98 | 50.38 | 49.98 | 50.38 | 249 | -0.06(-0.13%) |
Jul 13, 2020 | 50.67 | 50.85 | 50.45 | 50.45 | 3,846 | +0.14(+0.29%) |
Jul 10, 2020 | 50.30 | 50.40 | 50.30 | 50.30 | 600 | -0.36(-0.70%) |
Jul 09, 2020 | 50.76 | 50.76 | 50.66 | 50.66 | 492 | -0.40(-0.78%) |
Jul 08, 2020 | 51.11 | 51.17 | 50.77 | 51.06 | 13,559 | +0.32(+0.62%) |
Jul 07, 2020 | 50.84 | 51.03 | 50.68 | 50.74 | 1,829 | -0.64(-1.24%) |
Jul 06, 2020 | 51.25 | 51.46 | 51.25 | 51.38 | 2,694 | +1.66(+3.34%) |
Jul 02, 2020 | 49.62 | 50.01 | 49.62 | 49.72 | 3,400 | +1.09(+2.24%) |
Jul 01, 2020 | 48.53 | 48.63 | 48.53 | 48.63 | 298 | +0.68(+1.41%) |
Jun 30, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 242 | -0.10(-0.21%) |
Jun 29, 2020 | 47.70 | 48.05 | 47.63 | 48.05 | 12,108 | +0.30(+0.63%) |
Jun 26, 2020 | 47.87 | 47.87 | 47.76 | 47.76 | 500 | -0.60(-1.23%) |
Jun 25, 2020 | 48.19 | 48.42 | 48.06 | 48.35 | 1,463 | +0.03(+0.06%) |
Jun 24, 2020 | 49.30 | 49.30 | 48.21 | 48.32 | 6,909 | -1.38(-2.77%) |
Jun 23, 2020 | 49.80 | 49.90 | 49.63 | 49.70 | 6,628 | +0.30(+0.61%) |
Jun 22, 2020 | 49.24 | 49.41 | 49.24 | 49.39 | 1,657 | +0.52(+1.07%) |
Jun 19, 2020 | 49.33 | 49.33 | 48.82 | 48.87 | 2,600 | +0.04(+0.08%) |
Jun 18, 2020 | 48.90 | 48.93 | 48.77 | 48.83 | 755 | -0.02(-0.05%) |
Jun 17, 2020 | 48.85 | 48.85 | 48.85 | 48.85 | 62 | +0.42(+0.87%) |
Jun 16, 2020 | 48.44 | 49.10 | 48.44 | 48.44 | 141 | +0.30(+0.62%) |
Jun 15, 2020 | 48.26 | 48.26 | 48.13 | 48.13 | 642 | -0.35(-0.73%) |
Jun 12, 2020 | 48.11 | 49.20 | 47.95 | 48.49 | 16,800 | +1.34(+2.84%) |
Jun 11, 2020 | 48.28 | 48.42 | 47.15 | 47.15 | 18,874 | -2.86(-5.72%) |
Jun 10, 2020 | 49.74 | 50.11 | 49.74 | 50.01 | 7,382 | -0.04(-0.09%) |
Jun 09, 2020 | 49.92 | 50.05 | 49.90 | 50.05 | 530 | -0.28(-0.55%) |
Jun 08, 2020 | 50.10 | 50.42 | 50.10 | 50.33 | 2,950 | +0.27(+0.54%) |
Jun 05, 2020 | 50.08 | 50.36 | 49.99 | 50.06 | 2,200 | +1.09(+2.22%) |
Jun 04, 2020 | 49.27 | 49.27 | 48.91 | 48.97 | 3,322 | -0.52(-1.05%) |
Jun 03, 2020 | 48.82 | 49.49 | 48.82 | 49.49 | 4,162 | +1.32(+2.74%) |
Jun 02, 2020 | 47.42 | 48.40 | 47.42 | 48.17 | 5,517 | +1.26(+2.69%) |
Jun 01, 2020 | 46.00 | 47.20 | 46.00 | 46.90 | 2,006 | +0.95(+2.07%) |
May 29, 2020 | 45.52 | 45.99 | 45.44 | 45.95 | 8,900 | +0.73(+1.63%) |
May 28, 2020 | 45.24 | 45.73 | 45.22 | 45.22 | 3,745 | -0.02(-0.04%) |
May 27, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 715 | +0.19(+0.43%) |
May 26, 2020 | 45.19 | 45.30 | 45.05 | 45.05 | 2,280 | +0.95(+2.15%) |
May 22, 2020 | 44.47 | 44.47 | 43.98 | 44.10 | 2,900 | -0.57(-1.28%) |
May 21, 2020 | 44.63 | 44.91 | 44.45 | 44.67 | 9,838 | -0.17(-0.39%) |
May 20, 2020 | 44.77 | 44.98 | 44.50 | 44.84 | 14,161 | +0.57(+1.29%) |
May 19, 2020 | 44.39 | 44.77 | 44.21 | 44.27 | 4,787 | -0.72(-1.60%) |
May 18, 2020 | 44.57 | 44.99 | 44.53 | 44.99 | 2,286 | +1.35(+3.09%) |
May 15, 2020 | 43.47 | 43.65 | 43.41 | 43.65 | 2,800 | -0.63(-1.43%) |
May 14, 2020 | 43.57 | 44.28 | 43.21 | 44.28 | 2,038 | +0.09(+0.20%) |
May 13, 2020 | 44.75 | 44.75 | 43.89 | 44.19 | 5,061 | -0.23(-0.52%) |
May 12, 2020 | 44.78 | 44.78 | 44.42 | 44.42 | 6,227 | -0.10(-0.23%) |
May 11, 2020 | 44.53 | 44.70 | 44.52 | 44.52 | 1,401 | -0.24(-0.54%) |
May 08, 2020 | 44.73 | 44.84 | 44.60 | 44.76 | 2,100 | +0.75(+1.71%) |
May 07, 2020 | 44.09 | 44.09 | 43.99 | 44.01 | 8,764 | +0.26(+0.59%) |
May 06, 2020 | 44.08 | 44.08 | 43.75 | 43.75 | 353 | -0.12(-0.27%) |
May 05, 2020 | 44.24 | 44.37 | 43.85 | 43.87 | 29,541 | +0.16(+0.36%) |
May 04, 2020 | 43.47 | 43.71 | 43.47 | 43.71 | 432 | +0.32(+0.75%) |
May 01, 2020 | 43.77 | 43.77 | 43.31 | 43.39 | 8,500 | -1.53(-3.40%) |
Apr 30, 2020 | 45.74 | 45.85 | 44.73 | 44.92 | 18,296 | -1.15(-2.50%) |
Apr 29, 2020 | 45.70 | 46.07 | 45.45 | 46.07 | 3,729 | +1.25(+2.80%) |
Apr 28, 2020 | 45.13 | 45.13 | 44.79 | 44.81 | 1,737 | +0.25(+0.56%) |
Apr 27, 2020 | 44.43 | 44.56 | 44.32 | 44.56 | 1,238 | +0.91(+2.08%) |
Apr 24, 2020 | 43.78 | 43.78 | 43.53 | 43.66 | 2,400 | -0.12(-0.29%) |
Apr 23, 2020 | 43.86 | 44.54 | 43.57 | 43.78 | 24,358 | +0.37(+0.85%) |
Apr 22, 2020 | 43.35 | 43.41 | 43.25 | 43.41 | 714 | +0.82(+1.94%) |
Apr 21, 2020 | 42.59 | 42.64 | 42.47 | 42.59 | 1,070 | -0.80(-1.85%) |
Apr 20, 2020 | 42.39 | 43.70 | 42.39 | 43.39 | 6,559 | -0.58(-1.32%) |
Apr 17, 2020 | 43.72 | 44.03 | 43.72 | 43.97 | 2,300 | +0.81(+1.88%) |
Apr 16, 2020 | 43.37 | 43.98 | 42.72 | 43.15 | 10,204 | -0.45(-1.02%) |
Apr 15, 2020 | 43.29 | 43.85 | 43.16 | 43.60 | 13,651 | -1.16(-2.60%) |
Apr 14, 2020 | 45.05 | 45.16 | 44.62 | 44.77 | 7,168 | +0.86(+1.95%) |
Apr 13, 2020 | 43.76 | 44.01 | 43.13 | 43.91 | 5,328 | +0.15(+0.35%) |
Apr 09, 2020 | 43.94 | 44.71 | 43.76 | 43.76 | 20,600 | +0.44(+1.03%) |
Apr 08, 2020 | 42.80 | 43.38 | 42.80 | 43.31 | 1,568 | +0.43(+1.00%) |
Apr 07, 2020 | 43.50 | 43.66 | 42.76 | 42.88 | 1,879 | +0.30(+0.70%) |
Apr 06, 2020 | 41.97 | 42.86 | 41.97 | 42.59 | 9,923 | +2.06(+5.07%) |
Apr 03, 2020 | 41.60 | 41.60 | 40.53 | 40.53 | 4,400 | -0.95(-2.30%) |
Apr 02, 2020 | 41.77 | 42.05 | 41.48 | 41.48 | 863 | +1.12(+2.79%) |
Apr 01, 2020 | 40.90 | 40.90 | 40.36 | 40.36 | 1,267 | -1.46(-3.49%) |
Mar 31, 2020 | 41.52 | 42.50 | 41.52 | 41.82 | 30,073 | +0.67(+1.62%) |
Mar 30, 2020 | 41.72 | 41.97 | 40.89 | 41.15 | 30,360 | -0.72(-1.71%) |
Mar 27, 2020 | 41.46 | 42.31 | 41.46 | 41.87 | 5,800 | -1.80(-4.13%) |
Mar 26, 2020 | 42.35 | 43.73 | 41.00 | 43.67 | 26,206 | +2.60(+6.33%) |
Mar 25, 2020 | 40.47 | 41.53 | 40.07 | 41.07 | 7,812 | +1.59(+4.03%) |
Mar 24, 2020 | 39.34 | 39.73 | 39.34 | 39.48 | 25,262 | +1.94(+5.15%) |
Mar 23, 2020 | 37.84 | 37.92 | 36.81 | 37.54 | 9,643 | -1.28(-3.28%) |
Mar 20, 2020 | 40.33 | 40.33 | 38.01 | 38.82 | 54,800 | -0.84(-2.12%) |
Mar 19, 2020 | 38.63 | 39.66 | 38.15 | 39.66 | 7,309 | -0.09(-0.23%) |
Mar 18, 2020 | 39.92 | 41.40 | 35.61 | 39.75 | 11,075 | -4.60(-10.37%) |
Mar 17, 2020 | 41.50 | 44.35 | 41.50 | 44.35 | 18,981 | +2.85(+6.87%) |
Mar 16, 2020 | 41.49 | 43.70 | 41.49 | 41.50 | 8,152 | -5.47(-11.64%) |
Mar 13, 2020 | 46.11 | 46.97 | 45.30 | 46.97 | 15,600 | +3.00(+6.83%) |
Mar 12, 2020 | 44.37 | 45.69 | 42.10 | 43.97 | 73,783 | -5.43(-11.00%) |
Mar 11, 2020 | 49.78 | 49.84 | 49.40 | 49.40 | 2,418 | -1.92(-3.74%) |
Mar 10, 2020 | 50.55 | 51.32 | 50.38 | 51.32 | 4,746 | +1.83(+3.71%) |
Mar 09, 2020 | 49.48 | 49.68 | 49.02 | 49.49 | 2,180 | -3.27(-6.19%) |
Mar 06, 2020 | 52.64 | 52.90 | 52.46 | 52.75 | 2,100 | -0.96(-1.78%) |
Mar 05, 2020 | 54.02 | 54.49 | 53.64 | 53.71 | 5,283 | -0.68(-1.26%) |
Mar 04, 2020 | 54.19 | 54.45 | 54.15 | 54.39 | 6,353 | +0.87(+1.63%) |
Mar 03, 2020 | 54.34 | 54.36 | 53.50 | 53.52 | 3,197 | -0.22(-0.41%) |
Mar 02, 2020 | 52.79 | 53.74 | 52.79 | 53.74 | 9,045 | +0.86(+1.63%) |
Feb 28, 2020 | 52.70 | 52.90 | 52.10 | 52.88 | 15,800 | -1.23(-2.27%) |
Feb 27, 2020 | 54.75 | 55.15 | 54.08 | 54.11 | 23,010 | -0.98(-1.78%) |
Feb 26, 2020 | 54.90 | 55.62 | 54.88 | 55.09 | 13,600 | +0.42(+0.77%) |
Feb 25, 2020 | 56.12 | 56.12 | 54.67 | 54.67 | 10,699 | -0.96(-1.73%) |
Feb 24, 2020 | 55.51 | 55.70 | 55.27 | 55.63 | 5,272 | -1.55(-2.71%) |
Feb 21, 2020 | 57.24 | 57.24 | 57.06 | 57.18 | 1,000 | -0.19(-0.33%) |
Feb 20, 2020 | 57.75 | 57.98 | 57.37 | 57.37 | 14,195 | -0.80(-1.38%) |
Feb 19, 2020 | 58.34 | 58.73 | 58.15 | 58.17 | 7,795 | +0.37(+0.64%) |
Feb 18, 2020 | 57.75 | 57.81 | 57.71 | 57.80 | 5,827 | -0.37(-0.63%) |
Feb 14, 2020 | 58.28 | 58.28 | 58.12 | 58.17 | 4,200 | -0.29(-0.49%) |
Feb 13, 2020 | 58.31 | 58.68 | 58.31 | 58.46 | 3,118 | -0.38(-0.65%) |
Feb 12, 2020 | 58.57 | 59.43 | 58.39 | 58.84 | 14,620 | +0.64(+1.10%) |
Feb 11, 2020 | 58.30 | 58.30 | 58.16 | 58.20 | 3,728 | +0.36(+0.62%) |
Feb 10, 2020 | 57.50 | 57.94 | 57.50 | 57.84 | 7,236 | +0.35(+0.62%) |
Feb 07, 2020 | 57.84 | 57.84 | 57.32 | 57.49 | 7,200 | -1.01(-1.72%) |
Feb 06, 2020 | 58.52 | 58.59 | 58.34 | 58.49 | 3,238 | +0.30(+0.51%) |
Feb 05, 2020 | 58.46 | 58.46 | 57.83 | 58.20 | 8,508 | +0.30(+0.52%) |
Feb 04, 2020 | 57.61 | 58.03 | 57.61 | 57.90 | 4,828 | +0.90(+1.57%) |
Feb 03, 2020 | 56.51 | 57.09 | 56.51 | 57.00 | 9,451 | +0.08(+0.14%) |
Jan 31, 2020 | 57.12 | 57.13 | 56.70 | 56.92 | 10,800 | -1.13(-1.95%) |
Jan 30, 2020 | 57.83 | 58.06 | 57.71 | 58.05 | 13,350 | -0.61(-1.04%) |
Jan 29, 2020 | 58.58 | 58.83 | 58.52 | 58.66 | 3,370 | -0.02(-0.04%) |
Jan 28, 2020 | 58.15 | 58.71 | 58.15 | 58.68 | 5,050 | +0.52(+0.90%) |
Jan 27, 2020 | 59.67 | 59.67 | 58.00 | 58.16 | 25,507 | -1.69(-2.82%) |
Jan 24, 2020 | 60.22 | 60.23 | 59.63 | 59.85 | 2,000 | -0.48(-0.80%) |
Jan 23, 2020 | 59.81 | 60.33 | 59.70 | 60.33 | 2,956 | -0.21(-0.35%) |
Jan 22, 2020 | 60.62 | 60.62 | 60.41 | 60.54 | 3,951 | +0.26(+0.43%) |
Jan 21, 2020 | 60.25 | 60.33 | 60.17 | 60.28 | 8,866 | -1.06(-1.72%) |
Jan 17, 2020 | 61.42 | 61.42 | 61.24 | 61.34 | 6,700 | +0.10(+0.16%) |
Jan 16, 2020 | 61.34 | 61.36 | 61.17 | 61.24 | 7,986 | +0.35(+0.58%) |
Jan 15, 2020 | 60.98 | 60.98 | 60.89 | 60.89 | 561 | -0.14(-0.24%) |
Jan 14, 2020 | 61.01 | 61.11 | 60.59 | 61.03 | 84,792 | -0.03(-0.05%) |
Jan 13, 2020 | 60.66 | 61.29 | 60.59 | 61.06 | 4,691 | +0.50(+0.83%) |
Jan 10, 2020 | 60.74 | 60.74 | 60.56 | 60.56 | 2,000 | +0.23(+0.39%) |
Jan 09, 2020 | 60.43 | 60.43 | 60.12 | 60.33 | 3,378 | -0.05(-0.09%) |
Jan 08, 2020 | 60.18 | 60.56 | 60.18 | 60.38 | 2,676 | +0.62(+1.03%) |
Jan 07, 2020 | 59.62 | 59.95 | 59.62 | 59.76 | 4,394 | +0.03(+0.05%) |
Jan 06, 2020 | 59.65 | 59.91 | 59.65 | 59.73 | 2,763 | -0.39(-0.65%) |
Jan 03, 2020 | 60.16 | 60.34 | 60.06 | 60.12 | 6,100 | -0.64(-1.05%) |
Jan 02, 2020 | 60.73 | 60.82 | 60.47 | 60.76 | 5,578 | +0.72(+1.20%) |
Dec 31, 2019 | 60.14 | 60.14 | 59.98 | 60.04 | 1,500 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.40 | 60.17 | 60.27 | 3,800 | -0.01(-0.02%) |
Dec 27, 2019 | 60.12 | 60.28 | 60.12 | 60.28 | 2,500 | +0.48(+0.81%) |
Dec 26, 2019 | 59.83 | 59.90 | 59.80 | 59.80 | 2,719 | +0.18(+0.30%) |
Dec 24, 2019 | 59.59 | 59.62 | 59.59 | 59.62 | 500 | -0.43(-0.72%) |
Dec 23, 2019 | 60.11 | 60.14 | 60.03 | 60.05 | 4,466 | -0.15(-0.25%) |
Dec 20, 2019 | 60.30 | 60.30 | 60.20 | 60.20 | 2,200 | -0.01(-0.01%) |
Dec 19, 2019 | 59.82 | 60.25 | 59.82 | 60.20 | 2,002 | -0.02(-0.04%) |
Dec 18, 2019 | 60.20 | 60.23 | 60.20 | 60.23 | 512 | +0.21(+0.35%) |
Dec 17, 2019 | 59.68 | 60.08 | 59.68 | 60.02 | 4,050 | +0.49(+0.82%) |
Dec 16, 2019 | 59.62 | 59.70 | 59.53 | 59.53 | 1,658 | +0.42(+0.71%) |
Dec 13, 2019 | 59.11 | 59.14 | 59.09 | 59.10 | 1,900 | +0.00(+0.01%) |
Dec 12, 2019 | 58.78 | 59.10 | 58.37 | 59.10 | 1,961 | +0.95(+1.63%) |
Dec 11, 2019 | 57.75 | 58.20 | 57.75 | 58.15 | 5,376 | +0.76(+1.32%) |
Dec 10, 2019 | 57.38 | 57.48 | 57.25 | 57.39 | 1,550 | -0.09(-0.16%) |
Dec 09, 2019 | 57.60 | 57.66 | 57.48 | 57.48 | 1,546 | -0.30(-0.51%) |
Dec 06, 2019 | 57.80 | 57.90 | 57.72 | 57.78 | 5,400 | +0.09(+0.15%) |
Dec 05, 2019 | 57.67 | 57.73 | 57.48 | 57.69 | 4,487 | +0.13(+0.22%) |
Dec 04, 2019 | 57.41 | 57.60 | 57.41 | 57.56 | 2,990 | +0.18(+0.31%) |
Dec 03, 2019 | 57.06 | 57.50 | 57.00 | 57.39 | 3,697 | +0.04(+0.07%) |
Dec 02, 2019 | 57.35 | 57.37 | 57.35 | 57.35 | 953 | +0.02(+0.03%) |
Nov 29, 2019 | 57.40 | 57.60 | 57.26 | 57.33 | 2,500 | -0.65(-1.12%) |
Nov 27, 2019 | 57.86 | 58.10 | 57.86 | 57.98 | 2,100 | -0.02(-0.03%) |
Nov 26, 2019 | 57.97 | 57.99 | 57.84 | 57.99 | 3,710 | -0.35(-0.60%) |
Nov 25, 2019 | 58.02 | 58.41 | 58.02 | 58.34 | 1,379 | +0.32(+0.56%) |
Nov 22, 2019 | 58.13 | 58.13 | 58.02 | 58.02 | 1,600 | -0.44(-0.75%) |
Nov 21, 2019 | 58.46 | 58.46 | 58.46 | 58.46 | 95 | -0.09(-0.16%) |
Nov 20, 2019 | 58.63 | 58.64 | 58.49 | 58.55 | 678 | +0.05(+0.09%) |
Nov 19, 2019 | 58.71 | 58.71 | 58.42 | 58.50 | 2,818 | +0.38(+0.65%) |
Nov 18, 2019 | 58.24 | 58.24 | 58.12 | 58.12 | 1,770 | -0.20(-0.35%) |
Nov 15, 2019 | 58.45 | 58.45 | 58.33 | 58.33 | 700 | +0.28(+0.48%) |
Nov 14, 2019 | 58.12 | 58.12 | 58.02 | 58.05 | 1,103 | +0.05(+0.09%) |
Nov 13, 2019 | 57.97 | 58.14 | 57.83 | 57.99 | 997 | -0.19(-0.32%) |
Nov 12, 2019 | 58.65 | 58.65 | 58.16 | 58.18 | 2,803 | -0.49(-0.83%) |
Nov 11, 2019 | 58.61 | 58.67 | 58.61 | 58.67 | 402 | -0.52(-0.87%) |
Nov 08, 2019 | 59.37 | 59.37 | 59.16 | 59.18 | 900 | -0.59(-0.99%) |
Nov 07, 2019 | 60.05 | 60.05 | 59.77 | 59.77 | 1,278 | +0.48(+0.82%) |
Nov 06, 2019 | 59.30 | 59.32 | 59.29 | 59.29 | 614 | -0.13(-0.21%) |
Nov 05, 2019 | 59.31 | 59.44 | 59.20 | 59.41 | 1,083 | +0.45(+0.76%) |
Nov 04, 2019 | 59.01 | 59.01 | 58.96 | 58.96 | 408 | +0.38(+0.64%) |
Nov 01, 2019 | 58.42 | 58.61 | 58.42 | 58.58 | 900 | +0.60(+1.04%) |
Oct 31, 2019 | 58.05 | 58.05 | 57.98 | 57.98 | 506 | -0.29(-0.50%) |
Oct 30, 2019 | 57.93 | 58.27 | 57.93 | 58.27 | 331 | -0.18(-0.31%) |
Oct 29, 2019 | 58.50 | 58.56 | 58.40 | 58.45 | 484 | -0.09(-0.15%) |
Oct 28, 2019 | 58.38 | 58.61 | 58.38 | 58.54 | 1,187 | +0.28(+0.48%) |
Oct 25, 2019 | 56.76 | 58.26 | 56.76 | 58.26 | 1,700 | +0.36(+0.61%) |
Oct 24, 2019 | 57.92 | 57.92 | 57.90 | 57.90 | 320 | +0.05(+0.09%) |
Oct 23, 2019 | 57.83 | 57.95 | 57.83 | 57.85 | 493 | -0.08(-0.14%) |
Oct 22, 2019 | 58.05 | 58.05 | 57.93 | 57.93 | 669 | +0.20(+0.34%) |
Oct 21, 2019 | 57.65 | 57.73 | 57.65 | 57.73 | 395 | +0.34(+0.59%) |
Oct 18, 2019 | 57.41 | 57.41 | 57.40 | 57.40 | 700 | -0.15(-0.27%) |
Oct 17, 2019 | 57.65 | 57.65 | 57.55 | 57.55 | 551 | +0.31(+0.54%) |
Oct 16, 2019 | 57.18 | 57.24 | 57.18 | 57.24 | 252 | +0.10(+0.18%) |
Oct 15, 2019 | 57.20 | 57.20 | 57.09 | 57.13 | 1,195 | +0.27(+0.47%) |
Oct 14, 2019 | 56.94 | 56.96 | 56.86 | 56.86 | 1,970 | -0.08(-0.14%) |
Oct 11, 2019 | 57.00 | 57.02 | 56.87 | 56.94 | 800 | +0.82(+1.46%) |
Oct 10, 2019 | 56.30 | 56.30 | 56.13 | 56.13 | 424 | +0.56(+1.01%) |
Oct 09, 2019 | 55.54 | 55.56 | 55.54 | 55.56 | 606 | +0.41(+0.75%) |
Oct 08, 2019 | 55.10 | 55.34 | 55.10 | 55.15 | 1,380 | -0.57(-1.02%) |
Oct 07, 2019 | 55.77 | 55.82 | 55.72 | 55.72 | 481 | -0.25(-0.45%) |
Oct 04, 2019 | 55.68 | 55.98 | 55.67 | 55.98 | 600 | +0.50(+0.90%) |
Oct 03, 2019 | 55.18 | 55.48 | 55.18 | 55.48 | 616 | +0.54(+0.97%) |
Oct 02, 2019 | 54.91 | 54.94 | 54.63 | 54.94 | 6,104 | -0.26(-0.47%) |