Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.23 | 67.50 | 66.95 | 67.37 | 687,036 | +0.13(+0.19%) |
Aug 28, 2020 | 67.10 | 67.36 | 66.85 | 67.24 | 797,000 | -0.30(-0.44%) |
Aug 27, 2020 | 67.80 | 68.34 | 67.11 | 67.54 | 946,528 | -1.11(-1.62%) |
Aug 26, 2020 | 67.30 | 68.70 | 67.30 | 68.65 | 1,062,845 | +2.25(+3.39%) |
Aug 25, 2020 | 66.30 | 66.49 | 65.70 | 66.40 | 1,791,267 | -1.68(-2.47%) |
Aug 24, 2020 | 67.60 | 68.27 | 67.60 | 68.08 | 626,681 | +3.77(+5.86%) |
Aug 21, 2020 | 63.93 | 64.74 | 63.93 | 64.31 | 918,400 | +1.21(+1.92%) |
Aug 20, 2020 | 63.00 | 63.50 | 62.91 | 63.10 | 790,648 | -0.10(-0.16%) |
Aug 19, 2020 | 63.20 | 63.65 | 62.90 | 63.20 | 413,346 | +0.15(+0.24%) |
Aug 18, 2020 | 62.70 | 63.12 | 62.70 | 63.05 | 490,065 | +2.13(+3.50%) |
Aug 17, 2020 | 60.12 | 61.08 | 60.12 | 60.92 | 244,342 | +0.96(+1.60%) |
Aug 14, 2020 | 59.00 | 60.45 | 59.00 | 59.96 | 105,400 | +0.01(+0.01%) |
Aug 13, 2020 | 59.04 | 60.50 | 59.04 | 59.95 | 150,231 | -0.12(-0.20%) |
Aug 12, 2020 | 59.47 | 60.10 | 59.05 | 60.07 | 447,779 | +1.62(+2.77%) |
Aug 11, 2020 | 59.30 | 59.30 | 58.40 | 58.45 | 338,234 | -0.80(-1.35%) |
Aug 10, 2020 | 60.20 | 60.20 | 59.11 | 59.25 | 356,600 | +0.12(+0.20%) |
Aug 07, 2020 | 59.60 | 59.70 | 59.11 | 59.13 | 400,900 | -2.19(-3.57%) |
Aug 06, 2020 | 61.90 | 62.20 | 59.50 | 61.32 | 1,084,390 | +2.58(+4.39%) |
Aug 05, 2020 | 58.30 | 58.79 | 58.20 | 58.74 | 644,784 | +1.69(+2.96%) |
Aug 04, 2020 | 55.89 | 57.25 | 55.89 | 57.05 | 733,213 | +1.09(+1.95%) |
Aug 03, 2020 | 55.49 | 56.03 | 55.00 | 55.96 | 288,964 | +0.95(+1.73%) |
Jul 31, 2020 | 55.40 | 55.40 | 54.77 | 55.01 | 148,500 | -1.36(-2.41%) |
Jul 30, 2020 | 56.24 | 56.55 | 55.70 | 56.37 | 129,686 | -0.49(-0.86%) |
Jul 29, 2020 | 56.06 | 56.91 | 56.06 | 56.86 | 205,089 | +0.80(+1.43%) |
Jul 28, 2020 | 55.51 | 56.62 | 55.51 | 56.06 | 164,517 | -0.54(-0.95%) |
Jul 27, 2020 | 55.54 | 56.90 | 55.54 | 56.60 | 102,163 | +1.34(+2.42%) |
Jul 24, 2020 | 55.30 | 55.35 | 55.00 | 55.26 | 184,400 | +0.26(+0.47%) |
Jul 23, 2020 | 55.56 | 55.56 | 55.00 | 55.00 | 115,648 | -0.25(-0.45%) |
Jul 22, 2020 | 55.29 | 55.77 | 55.25 | 55.25 | 138,347 | -0.24(-0.43%) |
Jul 21, 2020 | 55.75 | 55.91 | 55.43 | 55.49 | 149,704 | +0.22(+0.40%) |
Jul 20, 2020 | 55.49 | 55.49 | 54.72 | 55.27 | 265,498 | -0.57(-1.02%) |
Jul 17, 2020 | 55.67 | 55.84 | 55.55 | 55.84 | 130,000 | -0.11(-0.20%) |
Jul 16, 2020 | 55.96 | 56.24 | 55.69 | 55.95 | 126,533 | -0.86(-1.51%) |
Jul 15, 2020 | 57.50 | 57.50 | 56.64 | 56.81 | 148,158 | +0.42(+0.74%) |
Jul 14, 2020 | 56.10 | 56.42 | 55.86 | 56.39 | 318,000 | -0.31(-0.55%) |
Jul 13, 2020 | 56.60 | 57.30 | 56.60 | 56.70 | 191,377 | -0.59(-1.03%) |
Jul 10, 2020 | 57.77 | 57.77 | 56.99 | 57.29 | 173,500 | -0.61(-1.05%) |
Jul 09, 2020 | 57.49 | 58.05 | 57.49 | 57.90 | 167,995 | -0.42(-0.72%) |
Jul 08, 2020 | 57.63 | 58.32 | 57.62 | 58.32 | 196,444 | -1.33(-2.23%) |
Jul 07, 2020 | 59.58 | 60.00 | 59.34 | 59.65 | 229,801 | +0.87(+1.48%) |
Jul 06, 2020 | 58.06 | 58.79 | 58.06 | 58.78 | 366,235 | +2.41(+4.28%) |
Jul 02, 2020 | 56.36 | 56.69 | 56.23 | 56.37 | 144,700 | +0.37(+0.66%) |
Jul 01, 2020 | 55.58 | 56.11 | 55.22 | 56.00 | 136,379 | +0.10(+0.18%) |
Jun 30, 2020 | 55.26 | 56.01 | 55.26 | 55.90 | 108,285 | -0.12(-0.21%) |
Jun 29, 2020 | 56.38 | 56.38 | 55.66 | 56.02 | 146,028 | -0.18(-0.32%) |
Jun 26, 2020 | 56.80 | 56.80 | 56.00 | 56.20 | 274,300 | +0.27(+0.48%) |
Jun 25, 2020 | 56.10 | 56.74 | 55.11 | 55.93 | 1,185,572 | -0.51(-0.90%) |
Jun 24, 2020 | 57.30 | 57.69 | 56.16 | 56.44 | 1,505,008 | -0.38(-0.67%) |
Jun 23, 2020 | 57.70 | 57.89 | 56.75 | 56.82 | 791,148 | -1.68(-2.87%) |
Jun 22, 2020 | 58.88 | 58.88 | 58.34 | 58.50 | 309,878 | -0.09(-0.15%) |
Jun 19, 2020 | 58.84 | 58.91 | 58.17 | 58.59 | 376,500 | +0.05(+0.09%) |
Jun 18, 2020 | 58.38 | 58.95 | 58.38 | 58.54 | 294,069 | +1.11(+1.93%) |
Jun 17, 2020 | 56.66 | 57.90 | 56.66 | 57.43 | 342,162 | +1.73(+3.11%) |
Jun 16, 2020 | 55.47 | 55.70 | 55.12 | 55.70 | 265,633 | +0.71(+1.29%) |
Jun 15, 2020 | 55.02 | 55.29 | 54.58 | 54.99 | 261,819 | -0.41(-0.74%) |
Jun 12, 2020 | 55.40 | 55.69 | 55.07 | 55.40 | 235,200 | +1.55(+2.88%) |
Jun 11, 2020 | 54.50 | 54.70 | 53.63 | 53.85 | 430,114 | +1.11(+2.10%) |
Jun 10, 2020 | 52.95 | 52.95 | 52.45 | 52.74 | 228,259 | +0.39(+0.74%) |
Jun 09, 2020 | 52.00 | 52.35 | 51.85 | 52.35 | 204,317 | +0.63(+1.22%) |
Jun 08, 2020 | 51.45 | 51.85 | 51.00 | 51.72 | 423,525 | -1.00(-1.90%) |
Jun 05, 2020 | 52.82 | 53.08 | 52.34 | 52.72 | 389,400 | +0.63(+1.21%) |
Jun 04, 2020 | 51.90 | 52.28 | 51.80 | 52.09 | 399,825 | +0.64(+1.24%) |
Jun 03, 2020 | 51.33 | 51.60 | 50.92 | 51.45 | 451,623 | +0.80(+1.58%) |
Jun 02, 2020 | 51.10 | 51.31 | 50.43 | 50.65 | 1,171,810 | -1.16(-2.24%) |
Jun 01, 2020 | 51.30 | 51.87 | 51.30 | 51.81 | 209,949 | +0.97(+1.91%) |
May 29, 2020 | 50.50 | 51.25 | 50.50 | 50.84 | 440,300 | -0.36(-0.70%) |
May 28, 2020 | 50.77 | 51.77 | 50.75 | 51.20 | 393,479 | -0.07(-0.14%) |
May 27, 2020 | 51.47 | 51.47 | 50.64 | 51.27 | 308,485 | -0.08(-0.16%) |
May 26, 2020 | 51.77 | 51.95 | 51.28 | 51.35 | 267,788 | -0.78(-1.50%) |
May 22, 2020 | 51.98 | 52.25 | 51.96 | 52.13 | 276,600 | +0.15(+0.29%) |
May 21, 2020 | 51.87 | 52.38 | 51.80 | 51.98 | 220,936 | +0.33(+0.64%) |
May 20, 2020 | 51.34 | 51.98 | 51.34 | 51.65 | 272,299 | +0.55(+1.08%) |
May 19, 2020 | 51.10 | 51.35 | 50.81 | 51.10 | 372,270 | -1.51(-2.87%) |
May 18, 2020 | 52.09 | 52.65 | 52.04 | 52.61 | 239,236 | +0.22(+0.42%) |
May 15, 2020 | 52.25 | 52.52 | 52.08 | 52.39 | 130,300 | +0.12(+0.23%) |
May 14, 2020 | 51.85 | 52.30 | 51.59 | 52.27 | 218,858 | +0.17(+0.33%) |
May 13, 2020 | 52.51 | 52.70 | 51.76 | 52.10 | 386,166 | +0.28(+0.54%) |
May 12, 2020 | 52.64 | 52.71 | 51.78 | 51.82 | 243,987 | +0.63(+1.23%) |
May 11, 2020 | 51.20 | 51.22 | 50.67 | 51.19 | 241,357 | -0.61(-1.18%) |
May 08, 2020 | 51.47 | 51.98 | 51.36 | 51.80 | 956,100 | -2.55(-4.69%) |
May 07, 2020 | 54.20 | 54.84 | 53.75 | 54.35 | 479,313 | +1.20(+2.26%) |
May 06, 2020 | 52.92 | 53.57 | 52.66 | 53.15 | 529,238 | +0.38(+0.72%) |
May 05, 2020 | 53.12 | 53.12 | 52.40 | 52.77 | 142,579 | +0.50(+0.96%) |
May 04, 2020 | 51.66 | 52.29 | 51.18 | 52.27 | 145,734 | -0.09(-0.17%) |
May 01, 2020 | 51.82 | 52.59 | 51.82 | 52.36 | 272,300 | +0.92(+1.79%) |
Apr 30, 2020 | 52.18 | 52.18 | 51.02 | 51.44 | 465,664 | -2.81(-5.18%) |
Apr 29, 2020 | 54.14 | 54.89 | 54.14 | 54.25 | 383,142 | +0.44(+0.82%) |
Apr 28, 2020 | 54.40 | 54.70 | 53.70 | 53.81 | 306,009 | -0.84(-1.54%) |
Apr 27, 2020 | 54.89 | 54.89 | 54.46 | 54.65 | 318,966 | -0.18(-0.32%) |
Apr 24, 2020 | 54.37 | 54.87 | 54.31 | 54.83 | 427,400 | +0.65(+1.19%) |
Apr 23, 2020 | 54.20 | 54.57 | 54.11 | 54.18 | 484,905 | -0.67(-1.22%) |
Apr 22, 2020 | 54.84 | 55.23 | 54.64 | 54.85 | 547,931 | -0.27(-0.49%) |
Apr 21, 2020 | 52.80 | 55.92 | 52.46 | 55.12 | 1,330,730 | +2.22(+4.20%) |
Apr 20, 2020 | 52.85 | 53.50 | 52.85 | 52.90 | 271,664 | -0.73(-1.36%) |
Apr 17, 2020 | 53.20 | 54.78 | 53.20 | 53.63 | 589,100 | -1.47(-2.67%) |
Apr 16, 2020 | 54.13 | 55.10 | 54.13 | 55.10 | 437,796 | +1.01(+1.87%) |
Apr 15, 2020 | 53.78 | 54.18 | 53.29 | 54.09 | 555,350 | +1.07(+2.02%) |
Apr 14, 2020 | 52.83 | 53.63 | 52.58 | 53.02 | 601,233 | +1.22(+2.36%) |
Apr 13, 2020 | 50.65 | 52.10 | 50.65 | 51.80 | 378,460 | +1.31(+2.59%) |
Apr 09, 2020 | 50.40 | 50.99 | 50.08 | 50.49 | 556,000 | -0.03(-0.06%) |
Apr 08, 2020 | 50.08 | 50.64 | 49.49 | 50.52 | 516,235 | +0.44(+0.88%) |
Apr 07, 2020 | 50.71 | 51.09 | 50.00 | 50.08 | 533,853 | -0.01(-0.02%) |
Apr 06, 2020 | 49.09 | 50.19 | 49.09 | 50.09 | 472,553 | +2.05(+4.27%) |
Apr 03, 2020 | 48.53 | 48.53 | 47.84 | 48.04 | 377,200 | -0.46(-0.95%) |
Apr 02, 2020 | 48.34 | 48.84 | 47.71 | 48.50 | 335,456 | +0.05(+0.10%) |
Apr 01, 2020 | 47.62 | 49.04 | 47.61 | 48.45 | 695,924 | +0.17(+0.35%) |
Mar 31, 2020 | 47.42 | 48.75 | 47.42 | 48.28 | 445,974 | +0.14(+0.29%) |
Mar 30, 2020 | 47.74 | 48.35 | 45.81 | 48.14 | 612,086 | +2.45(+5.37%) |
Mar 27, 2020 | 43.95 | 46.53 | 43.95 | 45.69 | 549,100 | -0.17(-0.38%) |
Mar 26, 2020 | 44.65 | 45.92 | 44.65 | 45.86 | 1,233,117 | +2.05(+4.68%) |
Mar 25, 2020 | 44.58 | 44.58 | 42.29 | 43.81 | 435,848 | -0.83(-1.86%) |
Mar 24, 2020 | 45.90 | 45.90 | 42.87 | 44.64 | 503,552 | +1.66(+3.86%) |
Mar 23, 2020 | 42.72 | 43.79 | 42.72 | 42.98 | 297,665 | -0.53(-1.21%) |
Mar 20, 2020 | 44.17 | 45.18 | 43.30 | 43.51 | 288,700 | -0.34(-0.79%) |
Mar 19, 2020 | 42.51 | 45.00 | 42.15 | 43.85 | 367,122 | +3.14(+7.71%) |
Mar 18, 2020 | 39.99 | 41.40 | 39.99 | 40.71 | 366,568 | -0.31(-0.76%) |
Mar 17, 2020 | 39.93 | 41.15 | 39.50 | 41.02 | 526,389 | +3.06(+8.05%) |
Mar 16, 2020 | 37.70 | 38.87 | 35.82 | 37.96 | 428,982 | -1.73(-4.36%) |
Mar 13, 2020 | 39.46 | 40.19 | 38.40 | 39.70 | 373,900 | +0.77(+1.99%) |
Mar 12, 2020 | 39.50 | 39.85 | 37.65 | 38.92 | 833,468 | -2.61(-6.28%) |
Mar 11, 2020 | 42.26 | 42.50 | 41.22 | 41.53 | 240,116 | -1.96(-4.52%) |
Mar 10, 2020 | 43.08 | 43.58 | 42.33 | 43.49 | 400,271 | +1.09(+2.58%) |
Mar 09, 2020 | 42.20 | 43.05 | 41.61 | 42.40 | 451,116 | -1.48(-3.37%) |
Mar 06, 2020 | 43.02 | 43.91 | 43.02 | 43.88 | 193,600 | +0.12(+0.27%) |
Mar 05, 2020 | 43.12 | 43.95 | 43.12 | 43.76 | 413,305 | -0.03(-0.07%) |
Mar 04, 2020 | 43.16 | 43.81 | 43.16 | 43.79 | 239,501 | +1.26(+2.95%) |
Mar 03, 2020 | 42.61 | 43.14 | 42.18 | 42.53 | 207,328 | -0.70(-1.61%) |
Mar 02, 2020 | 42.01 | 43.23 | 42.01 | 43.23 | 451,941 | +1.25(+2.98%) |
Feb 28, 2020 | 40.76 | 42.03 | 40.76 | 41.98 | 777,500 | -0.56(-1.32%) |
Feb 27, 2020 | 43.10 | 43.21 | 42.50 | 42.54 | 304,493 | -1.31(-2.99%) |
Feb 26, 2020 | 43.57 | 44.23 | 43.57 | 43.85 | 240,897 | +0.46(+1.06%) |
Feb 25, 2020 | 43.82 | 44.10 | 43.27 | 43.39 | 471,647 | +0.22(+0.51%) |
Feb 24, 2020 | 43.05 | 43.63 | 43.00 | 43.17 | 235,706 | -1.18(-2.66%) |
Feb 21, 2020 | 44.15 | 44.75 | 44.15 | 44.35 | 167,000 | -0.48(-1.07%) |
Feb 20, 2020 | 44.52 | 45.21 | 44.52 | 44.83 | 174,851 | -0.62(-1.36%) |
Feb 19, 2020 | 45.30 | 45.60 | 45.30 | 45.45 | 397,830 | +0.46(+1.02%) |
Feb 18, 2020 | 44.96 | 45.22 | 44.93 | 44.99 | 382,163 | -0.23(-0.51%) |
Feb 14, 2020 | 45.15 | 45.37 | 45.10 | 45.22 | 545,600 | -0.48(-1.05%) |
Feb 13, 2020 | 45.77 | 46.02 | 45.49 | 45.70 | 175,626 | -0.70(-1.51%) |
Feb 12, 2020 | 46.10 | 46.40 | 46.10 | 46.40 | 251,622 | -0.38(-0.81%) |
Feb 11, 2020 | 46.31 | 46.83 | 46.31 | 46.78 | 180,537 | +0.38(+0.82%) |
Feb 10, 2020 | 46.03 | 46.40 | 46.03 | 46.40 | 730,653 | +0.37(+0.80%) |
Feb 07, 2020 | 45.87 | 46.38 | 45.87 | 46.03 | 504,400 | -0.30(-0.65%) |
Feb 06, 2020 | 46.30 | 46.50 | 46.26 | 46.33 | 366,767 | -0.07(-0.15%) |
Feb 05, 2020 | 46.13 | 46.40 | 46.13 | 46.40 | 484,984 | -0.02(-0.04%) |
Feb 04, 2020 | 46.10 | 46.42 | 46.02 | 46.42 | 433,161 | +0.60(+1.31%) |
Feb 03, 2020 | 46.14 | 46.14 | 45.80 | 45.82 | 445,236 | -0.08(-0.17%) |
Jan 31, 2020 | 46.66 | 46.68 | 45.75 | 45.90 | 965,200 | -1.45(-3.06%) |
Jan 30, 2020 | 48.68 | 48.79 | 46.81 | 47.35 | 474,477 | -1.45(-2.97%) |
Jan 29, 2020 | 48.89 | 48.95 | 48.69 | 48.80 | 150,432 | -0.15(-0.31%) |
Jan 28, 2020 | 48.23 | 48.99 | 48.23 | 48.95 | 185,695 | +0.77(+1.60%) |
Jan 27, 2020 | 48.08 | 48.40 | 48.08 | 48.18 | 256,812 | -1.55(-3.12%) |
Jan 24, 2020 | 49.61 | 49.96 | 49.58 | 49.73 | 188,900 | -0.03(-0.06%) |
Jan 23, 2020 | 49.25 | 49.77 | 49.25 | 49.76 | 105,230 | +0.71(+1.45%) |
Jan 22, 2020 | 49.26 | 49.26 | 49.00 | 49.05 | 97,970 | +0.09(+0.18%) |
Jan 21, 2020 | 49.00 | 49.25 | 48.85 | 48.96 | 191,711 | +0.29(+0.60%) |
Jan 17, 2020 | 48.81 | 48.81 | 48.57 | 48.67 | 298,500 | -0.17(-0.35%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.76 | 48.84 | 239,885 | -0.17(-0.35%) |
Jan 15, 2020 | 49.06 | 49.15 | 48.97 | 49.01 | 87,181 | -0.14(-0.28%) |
Jan 14, 2020 | 48.90 | 49.16 | 48.90 | 49.15 | 118,814 | -0.45(-0.91%) |
Jan 13, 2020 | 49.10 | 49.60 | 49.10 | 49.60 | 127,837 | +0.14(+0.28%) |
Jan 10, 2020 | 49.55 | 49.55 | 49.27 | 49.46 | 207,200 | -0.08(-0.16%) |
Jan 09, 2020 | 49.70 | 49.74 | 49.40 | 49.54 | 519,339 | -0.07(-0.14%) |
Jan 08, 2020 | 49.10 | 49.75 | 48.90 | 49.61 | 556,567 | +0.45(+0.92%) |
Jan 07, 2020 | 49.40 | 49.51 | 49.05 | 49.16 | 219,319 | -0.39(-0.79%) |
Jan 06, 2020 | 49.40 | 49.68 | 49.12 | 49.55 | 232,506 | -0.70(-1.39%) |
Jan 03, 2020 | 49.73 | 50.50 | 49.73 | 50.25 | 101,200 | -0.44(-0.87%) |
Jan 02, 2020 | 50.68 | 50.82 | 50.45 | 50.69 | 236,077 | +0.79(+1.58%) |
Dec 31, 2019 | 49.86 | 49.93 | 49.75 | 49.90 | 109,500 | +0.20(+0.40%) |
Dec 30, 2019 | 49.93 | 50.25 | 49.70 | 49.70 | 234,133 | -0.30(-0.60%) |
Dec 27, 2019 | 49.92 | 50.12 | 49.92 | 50.00 | 234,100 | +0.10(+0.20%) |
Dec 26, 2019 | 49.45 | 49.90 | 49.45 | 49.90 | 109,697 | +0.35(+0.71%) |
Dec 24, 2019 | 49.40 | 49.67 | 49.40 | 49.55 | 63,600 | -0.09(-0.18%) |
Dec 23, 2019 | 49.54 | 49.67 | 49.40 | 49.64 | 120,211 | +0.16(+0.32%) |
Dec 20, 2019 | 49.20 | 49.50 | 49.18 | 49.48 | 263,900 | -0.17(-0.34%) |
Dec 19, 2019 | 50.23 | 50.23 | 49.65 | 49.65 | 282,464 | -1.28(-2.51%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.60 | 50.93 | 120,794 | -1.02(-1.96%) |
Dec 17, 2019 | 52.20 | 52.20 | 51.81 | 51.95 | 560,930 | -0.36(-0.69%) |
Dec 16, 2019 | 51.75 | 52.41 | 51.75 | 52.31 | 587,323 | +1.36(+2.67%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.85 | 50.95 | 210,800 | -0.93(-1.79%) |
Dec 12, 2019 | 51.38 | 52.04 | 51.38 | 51.88 | 236,618 | -0.65(-1.24%) |
Dec 11, 2019 | 52.70 | 52.70 | 52.33 | 52.53 | 336,622 | -0.42(-0.79%) |
Dec 10, 2019 | 53.15 | 53.24 | 52.80 | 52.95 | 500,583 | +1.23(+2.38%) |
Dec 09, 2019 | 51.69 | 51.89 | 51.64 | 51.72 | 128,191 | +1.17(+2.31%) |
Dec 06, 2019 | 50.33 | 50.58 | 50.16 | 50.55 | 87,500 | +0.56(+1.12%) |
Dec 05, 2019 | 50.30 | 50.58 | 49.99 | 49.99 | 341,151 | -0.73(-1.45%) |
Dec 04, 2019 | 50.65 | 51.06 | 50.65 | 50.73 | 229,438 | -0.20(-0.40%) |
Dec 03, 2019 | 50.55 | 51.05 | 50.54 | 50.93 | 334,525 | +0.89(+1.78%) |
Dec 02, 2019 | 49.38 | 50.80 | 49.38 | 50.04 | 391,965 | +1.65(+3.41%) |
Nov 29, 2019 | 48.50 | 48.50 | 48.25 | 48.39 | 28,300 | -0.41(-0.84%) |
Nov 27, 2019 | 48.63 | 48.82 | 48.63 | 48.80 | 103,900 | +0.06(+0.12%) |
Nov 26, 2019 | 48.75 | 48.83 | 48.68 | 48.74 | 155,244 | -0.10(-0.20%) |
Nov 25, 2019 | 48.33 | 48.85 | 48.33 | 48.84 | 315,962 | +0.87(+1.80%) |
Nov 22, 2019 | 47.46 | 47.98 | 47.46 | 47.98 | 287,300 | -0.70(-1.45%) |
Nov 21, 2019 | 49.21 | 49.29 | 48.41 | 48.68 | 1,293,709 | -0.86(-1.74%) |
Nov 20, 2019 | 49.06 | 49.59 | 49.06 | 49.54 | 1,767,388 | +0.77(+1.58%) |
Nov 19, 2019 | 48.54 | 48.89 | 48.54 | 48.77 | 309,173 | +0.70(+1.46%) |
Nov 18, 2019 | 48.20 | 48.44 | 48.00 | 48.07 | 191,181 | +0.65(+1.37%) |
Nov 15, 2019 | 47.70 | 47.79 | 47.38 | 47.42 | 321,500 | -0.68(-1.41%) |
Nov 14, 2019 | 47.95 | 48.14 | 47.95 | 48.10 | 78,755 | -0.05(-0.10%) |
Nov 13, 2019 | 48.15 | 48.38 | 48.09 | 48.15 | 99,878 | -0.26(-0.54%) |
Nov 12, 2019 | 48.30 | 48.58 | 48.30 | 48.41 | 71,375 | +0.31(+0.64%) |
Nov 11, 2019 | 47.86 | 48.12 | 47.86 | 48.10 | 78,981 | +0.13(+0.27%) |
Nov 08, 2019 | 48.35 | 48.35 | 47.85 | 47.97 | 63,200 | -0.19(-0.39%) |
Nov 07, 2019 | 48.26 | 48.39 | 48.16 | 48.16 | 97,670 | -0.03(-0.06%) |
Nov 06, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 503,391 | -1.16(-2.35%) |
Nov 05, 2019 | 49.21 | 49.52 | 49.12 | 49.35 | 1,527,179 | -0.05(-0.10%) |
Nov 04, 2019 | 49.65 | 49.85 | 49.40 | 49.40 | 1,784,914 | -0.21(-0.42%) |
Nov 01, 2019 | 48.25 | 49.90 | 48.25 | 49.61 | 2,369,200 | +3.09(+6.64%) |
Oct 31, 2019 | 46.30 | 46.74 | 45.52 | 46.52 | 946,517 | +2.46(+5.58%) |
Oct 30, 2019 | 44.10 | 44.33 | 43.88 | 44.06 | 663,692 | +1.07(+2.49%) |
Oct 29, 2019 | 43.03 | 43.55 | 42.94 | 42.99 | 568,014 | +0.44(+1.03%) |
Oct 28, 2019 | 42.68 | 42.68 | 42.52 | 42.55 | 221,547 | +0.26(+0.61%) |
Oct 25, 2019 | 42.27 | 42.33 | 42.06 | 42.29 | 238,500 | -1.29(-2.96%) |
Oct 24, 2019 | 43.48 | 43.90 | 43.41 | 43.58 | 281,608 | -0.57(-1.29%) |
Oct 23, 2019 | 44.10 | 44.16 | 43.89 | 44.15 | 241,634 | -0.12(-0.27%) |
Oct 22, 2019 | 44.13 | 44.38 | 44.10 | 44.27 | 125,733 | +0.16(+0.36%) |
Oct 21, 2019 | 44.44 | 44.51 | 44.11 | 44.11 | 464,416 | -0.33(-0.74%) |
Oct 18, 2019 | 44.72 | 44.72 | 44.29 | 44.44 | 179,500 | -0.37(-0.83%) |
Oct 17, 2019 | 45.10 | 45.10 | 44.70 | 44.81 | 786,135 | -1.12(-2.44%) |
Oct 16, 2019 | 46.23 | 46.30 | 45.88 | 45.93 | 314,314 | -0.33(-0.71%) |
Oct 15, 2019 | 46.27 | 46.47 | 46.20 | 46.26 | 403,792 | +0.09(+0.19%) |
Oct 14, 2019 | 46.20 | 46.68 | 46.15 | 46.17 | 224,153 | -0.22(-0.47%) |
Oct 11, 2019 | 46.02 | 46.50 | 46.02 | 46.39 | 197,300 | -0.36(-0.77%) |
Oct 10, 2019 | 46.55 | 46.94 | 46.55 | 46.75 | 263,980 | -0.97(-2.03%) |
Oct 09, 2019 | 47.72 | 47.85 | 47.68 | 47.72 | 356,229 | +1.04(+2.23%) |
Oct 08, 2019 | 47.28 | 47.29 | 46.68 | 46.68 | 426,475 | -0.53(-1.12%) |
Oct 07, 2019 | 47.08 | 47.39 | 47.08 | 47.21 | 127,535 | -0.82(-1.71%) |
Oct 04, 2019 | 47.74 | 48.03 | 47.61 | 48.03 | 286,700 | +0.60(+1.27%) |
Oct 03, 2019 | 47.05 | 47.45 | 46.98 | 47.43 | 264,461 | +0.38(+0.81%) |
Oct 02, 2019 | 47.51 | 47.64 | 46.80 | 47.05 | 277,425 | +0.28(+0.60%) |
Oct 01, 2019 | 47.33 | 47.34 | 46.62 | 46.77 | 266,935 | +0.14(+0.30%) |
Sep 30, 2019 | 46.47 | 46.70 | 46.20 | 46.63 | 174,587 | +0.03(+0.06%) |
Sep 27, 2019 | 47.12 | 47.12 | 46.60 | 46.60 | 325,400 | -0.68(-1.44%) |
Sep 26, 2019 | 47.45 | 47.45 | 46.87 | 47.28 | 308,648 | -0.31(-0.65%) |
Sep 25, 2019 | 47.26 | 47.99 | 47.26 | 47.59 | 639,640 | -0.01(-0.02%) |
Sep 24, 2019 | 48.91 | 49.20 | 47.31 | 47.60 | 747,611 | -1.80(-3.64%) |
Sep 23, 2019 | 49.20 | 49.45 | 49.07 | 49.40 | 266,336 | +0.14(+0.28%) |
Sep 20, 2019 | 49.38 | 49.90 | 49.15 | 49.26 | 527,600 | +0.02(+0.04%) |
Sep 19, 2019 | 49.30 | 49.44 | 49.20 | 49.24 | 262,150 | +0.13(+0.26%) |
Sep 18, 2019 | 49.12 | 49.12 | 48.72 | 49.11 | 221,170 | +0.68(+1.40%) |
Sep 17, 2019 | 47.98 | 48.49 | 47.98 | 48.43 | 107,753 | +0.53(+1.11%) |
Sep 16, 2019 | 48.03 | 48.27 | 47.81 | 47.90 | 115,714 | -0.22(-0.46%) |
Sep 13, 2019 | 48.02 | 48.15 | 47.92 | 48.12 | 146,600 | +0.12(+0.25%) |
Sep 12, 2019 | 47.98 | 48.27 | 47.94 | 48.00 | 199,134 | +0.11(+0.23%) |
Sep 11, 2019 | 47.84 | 48.06 | 47.55 | 47.89 | 304,059 | -0.53(-1.09%) |
Sep 10, 2019 | 48.88 | 48.88 | 48.23 | 48.42 | 241,189 | -0.65(-1.32%) |
Sep 09, 2019 | 49.08 | 49.21 | 48.85 | 49.07 | 448,163 | +0.66(+1.36%) |
Sep 06, 2019 | 48.52 | 48.52 | 48.29 | 48.41 | 87,700 | +0.31(+0.64%) |
Sep 05, 2019 | 48.20 | 48.21 | 48.00 | 48.10 | 294,367 | -0.43(-0.89%) |
Sep 04, 2019 | 48.77 | 48.80 | 48.20 | 48.53 | 496,243 | +0.72(+1.51%) |