Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.46 | 58.46 | 57.52 | 58.05 | 834,347 | -0.20(-0.34%) |
Aug 28, 2020 | 58.07 | 58.87 | 57.52 | 58.25 | 529,407 | +0.76(+1.32%) |
Aug 27, 2020 | 57.91 | 58.73 | 57.14 | 57.49 | 951,333 | -0.29(-0.50%) |
Aug 26, 2020 | 57.68 | 58.88 | 57.49 | 57.78 | 624,768 | -0.08(-0.15%) |
Aug 25, 2020 | 59.45 | 59.66 | 56.89 | 57.87 | 1,322,156 | -1.44(-2.42%) |
Aug 24, 2020 | 59.15 | 60.05 | 58.76 | 59.30 | 573,051 | +1.02(+1.75%) |
Aug 21, 2020 | 58.51 | 59.21 | 57.80 | 58.28 | 983,498 | -0.56(-0.95%) |
Aug 20, 2020 | 59.64 | 60.14 | 58.79 | 58.84 | 528,712 | -1.62(-2.67%) |
Aug 19, 2020 | 60.54 | 61.05 | 60.18 | 60.46 | 766,750 | -0.14(-0.23%) |
Aug 18, 2020 | 61.17 | 61.52 | 60.47 | 60.60 | 687,391 | -0.93(-1.50%) |
Aug 17, 2020 | 60.67 | 61.76 | 60.14 | 61.52 | 684,997 | +1.08(+1.79%) |
Aug 14, 2020 | 60.15 | 61.09 | 59.80 | 60.44 | 507,052 | -0.12(-0.20%) |
Aug 13, 2020 | 59.11 | 61.38 | 58.87 | 60.56 | 836,435 | +1.32(+2.22%) |
Aug 12, 2020 | 60.42 | 60.42 | 58.94 | 59.24 | 845,087 | -0.47(-0.78%) |
Aug 11, 2020 | 60.78 | 61.13 | 59.27 | 59.71 | 1,514,907 | -0.27(-0.45%) |
Aug 10, 2020 | 60.15 | 61.61 | 59.49 | 59.98 | 975,472 | +0.31(+0.52%) |
Aug 07, 2020 | 60.48 | 61.25 | 58.33 | 59.67 | 1,348,858 | -0.96(-1.59%) |
Aug 06, 2020 | 63.87 | 64.10 | 60.40 | 60.63 | 1,072,812 | -3.42(-5.34%) |
Aug 05, 2020 | 63.80 | 64.82 | 63.34 | 64.05 | 558,792 | +0.13(+0.20%) |
Aug 04, 2020 | 64.47 | 65.04 | 62.91 | 63.92 | 877,664 | -0.93(-1.43%) |
Aug 03, 2020 | 63.01 | 65.44 | 62.49 | 64.85 | 1,170,406 | +2.26(+3.61%) |
Jul 31, 2020 | 64.85 | 64.92 | 61.40 | 62.59 | 1,549,946 | -2.05(-3.17%) |
Jul 30, 2020 | 66.63 | 69.14 | 64.15 | 64.63 | 2,522,873 | -2.99(-4.42%) |
Jul 29, 2020 | 66.36 | 67.72 | 66.22 | 67.62 | 1,304,839 | +2.87(+4.43%) |
Jul 28, 2020 | 65.41 | 66.46 | 64.69 | 64.76 | 881,211 | -0.73(-1.11%) |
Jul 27, 2020 | 62.81 | 65.56 | 62.41 | 65.48 | 810,674 | +2.81(+4.49%) |
Jul 24, 2020 | 62.74 | 62.88 | 61.68 | 62.67 | 642,538 | -0.34(-0.53%) |
Jul 23, 2020 | 64.87 | 66.59 | 62.03 | 63.01 | 1,666,283 | -0.59(-0.93%) |
Jul 22, 2020 | 62.06 | 63.87 | 62.06 | 63.60 | 696,551 | +1.11(+1.78%) |
Jul 21, 2020 | 62.65 | 63.49 | 62.09 | 62.48 | 863,269 | +0.59(+0.95%) |
Jul 20, 2020 | 62.14 | 62.65 | 60.83 | 61.90 | 655,526 | -0.19(-0.30%) |
Jul 17, 2020 | 62.91 | 63.07 | 61.69 | 62.08 | 454,506 | -0.36(-0.58%) |
Jul 16, 2020 | 62.62 | 62.98 | 61.78 | 62.45 | 389,849 | -0.59(-0.93%) |
Jul 15, 2020 | 63.41 | 63.89 | 62.50 | 63.04 | 834,579 | +1.47(+2.38%) |
Jul 14, 2020 | 59.31 | 61.66 | 57.77 | 61.57 | 724,813 | +1.97(+3.31%) |
Jul 13, 2020 | 60.74 | 61.70 | 59.29 | 59.60 | 841,223 | -0.46(-0.76%) |
Jul 10, 2020 | 58.49 | 60.57 | 58.12 | 60.06 | 662,015 | +1.51(+2.59%) |
Jul 09, 2020 | 60.25 | 60.73 | 58.19 | 58.54 | 570,924 | -1.92(-3.18%) |
Jul 08, 2020 | 59.85 | 60.51 | 59.40 | 60.47 | 646,132 | +0.58(+0.97%) |
Jul 07, 2020 | 61.06 | 61.33 | 59.89 | 59.89 | 609,516 | -1.61(-2.61%) |
Jul 06, 2020 | 62.51 | 62.59 | 60.99 | 61.49 | 771,218 | +0.93(+1.54%) |
Jul 02, 2020 | 61.31 | 62.12 | 59.70 | 60.56 | 717,343 | +0.27(+0.45%) |
Jul 01, 2020 | 60.00 | 60.91 | 59.44 | 60.29 | 888,681 | +0.48(+0.80%) |
Jun 30, 2020 | 58.75 | 60.45 | 58.57 | 59.81 | 864,102 | +0.57(+0.96%) |
Jun 29, 2020 | 58.23 | 60.44 | 56.81 | 59.24 | 1,057,039 | +0.97(+1.67%) |
Jun 26, 2020 | 59.10 | 59.74 | 57.99 | 58.27 | 1,580,660 | -1.50(-2.52%) |
Jun 25, 2020 | 57.78 | 59.82 | 57.50 | 59.77 | 1,278,309 | +1.71(+2.94%) |
Jun 24, 2020 | 58.87 | 59.05 | 56.50 | 58.06 | 1,267,288 | -1.42(-2.39%) |
Jun 23, 2020 | 59.59 | 60.25 | 58.62 | 59.49 | 1,418,232 | +0.70(+1.19%) |
Jun 22, 2020 | 56.30 | 58.87 | 55.32 | 58.78 | 995,090 | +2.64(+4.71%) |
Jun 19, 2020 | 57.01 | 57.37 | 55.57 | 56.14 | 1,730,807 | +0.09(+0.17%) |
Jun 18, 2020 | 56.13 | 56.95 | 55.90 | 56.05 | 1,026,931 | -0.85(-1.49%) |
Jun 17, 2020 | 56.88 | 57.87 | 55.95 | 56.90 | 1,397,292 | +0.50(+0.89%) |
Jun 16, 2020 | 56.92 | 57.29 | 55.03 | 56.39 | 867,758 | +2.17(+4.00%) |
Jun 15, 2020 | 50.93 | 54.23 | 50.21 | 54.22 | 780,574 | +0.97(+1.82%) |
Jun 12, 2020 | 53.71 | 54.77 | 51.08 | 53.25 | 860,855 | +1.87(+3.64%) |
Jun 11, 2020 | 52.76 | 53.30 | 51.11 | 51.38 | 1,155,078 | -4.29(-7.70%) |
Jun 10, 2020 | 58.55 | 58.57 | 55.13 | 55.67 | 1,159,484 | -2.85(-4.87%) |
Jun 09, 2020 | 57.70 | 59.24 | 55.78 | 58.52 | 1,134,373 | -0.58(-0.98%) |
Jun 08, 2020 | 58.88 | 60.65 | 58.24 | 59.10 | 1,059,851 | +1.58(+2.75%) |
Jun 05, 2020 | 62.17 | 62.97 | 57.08 | 57.52 | 1,169,710 | -1.83(-3.09%) |
Jun 04, 2020 | 57.60 | 59.43 | 56.30 | 59.35 | 1,099,060 | +1.45(+2.50%) |
Jun 03, 2020 | 54.96 | 58.12 | 54.91 | 57.91 | 1,488,933 | +4.16(+7.74%) |
Jun 02, 2020 | 54.18 | 54.89 | 53.69 | 53.75 | 675,457 | +0.55(+1.04%) |
Jun 01, 2020 | 51.72 | 53.70 | 51.19 | 53.20 | 678,025 | +1.79(+3.49%) |
May 29, 2020 | 53.37 | 53.50 | 50.71 | 51.40 | 1,207,487 | -2.24(-4.18%) |
May 28, 2020 | 55.63 | 55.63 | 53.26 | 53.65 | 1,066,688 | -0.81(-1.49%) |
May 27, 2020 | 55.47 | 55.61 | 53.15 | 54.46 | 1,384,278 | +1.12(+2.10%) |
May 26, 2020 | 52.68 | 53.74 | 51.34 | 53.34 | 1,682,194 | +3.63(+7.31%) |
May 22, 2020 | 50.00 | 50.36 | 49.11 | 49.70 | 728,687 | -0.36(-0.73%) |
May 21, 2020 | 50.23 | 51.26 | 49.80 | 50.07 | 1,057,075 | -0.17(-0.33%) |
May 20, 2020 | 49.99 | 51.31 | 49.17 | 50.23 | 712,414 | +0.62(+1.24%) |
May 19, 2020 | 49.54 | 51.56 | 49.12 | 49.62 | 1,019,353 | -0.54(-1.08%) |
May 18, 2020 | 50.11 | 51.38 | 48.95 | 50.16 | 1,753,349 | +3.12(+6.63%) |
May 15, 2020 | 42.31 | 47.63 | 41.81 | 47.04 | 2,558,856 | +4.30(+10.05%) |
May 14, 2020 | 40.64 | 42.76 | 39.78 | 42.74 | 1,540,253 | +0.74(+1.77%) |
May 13, 2020 | 43.10 | 43.50 | 41.07 | 42.00 | 1,009,442 | -1.46(-3.36%) |
May 12, 2020 | 46.83 | 47.33 | 43.46 | 43.46 | 833,784 | -3.17(-6.80%) |
May 11, 2020 | 45.59 | 47.09 | 43.77 | 46.63 | 1,239,124 | +0.09(+0.20%) |
May 08, 2020 | 43.85 | 46.85 | 43.08 | 46.54 | 1,377,978 | +4.05(+9.54%) |
May 07, 2020 | 42.84 | 43.67 | 42.05 | 42.48 | 641,482 | +0.54(+1.29%) |
May 06, 2020 | 42.91 | 42.98 | 41.77 | 41.94 | 700,177 | -0.46(-1.07%) |
May 05, 2020 | 42.13 | 43.81 | 41.85 | 42.40 | 947,855 | +1.39(+3.40%) |
May 04, 2020 | 40.71 | 42.60 | 39.84 | 41.00 | 862,489 | -0.07(-0.16%) |
May 01, 2020 | 43.22 | 43.23 | 40.07 | 41.07 | 1,021,628 | -3.31(-7.46%) |
Apr 30, 2020 | 45.34 | 45.83 | 43.80 | 44.38 | 1,444,636 | -0.93(-2.05%) |
Apr 29, 2020 | 44.56 | 46.77 | 44.16 | 45.31 | 1,474,037 | +2.18(+5.05%) |
Apr 28, 2020 | 44.05 | 44.75 | 42.03 | 43.13 | 903,153 | +0.30(+0.69%) |
Apr 27, 2020 | 40.71 | 43.23 | 40.38 | 42.84 | 1,124,629 | +2.63(+6.55%) |
Apr 24, 2020 | 40.29 | 41.39 | 38.31 | 40.20 | 1,525,184 | +0.98(+2.49%) |
Apr 23, 2020 | 35.94 | 40.43 | 35.27 | 39.23 | 3,308,090 | +3.92(+11.12%) |
Apr 22, 2020 | 34.65 | 35.61 | 33.98 | 35.30 | 675,436 | +0.74(+2.15%) |
Apr 21, 2020 | 34.41 | 34.84 | 33.69 | 34.56 | 648,527 | -0.67(-1.90%) |
Apr 20, 2020 | 35.13 | 36.15 | 34.27 | 35.23 | 899,326 | -0.91(-2.52%) |
Apr 17, 2020 | 34.87 | 36.35 | 34.20 | 36.14 | 922,917 | +2.93(+8.82%) |
Apr 16, 2020 | 33.04 | 33.31 | 31.70 | 33.21 | 725,149 | +0.18(+0.53%) |
Apr 15, 2020 | 33.35 | 33.79 | 32.00 | 33.03 | 718,612 | -2.28(-6.45%) |
Apr 14, 2020 | 33.80 | 35.77 | 33.40 | 35.31 | 1,080,363 | +2.44(+7.41%) |
Apr 13, 2020 | 35.25 | 35.35 | 32.29 | 32.88 | 686,680 | -2.69(-7.56%) |
Apr 09, 2020 | 32.76 | 36.72 | 32.09 | 35.56 | 1,964,008 | +3.60(+11.26%) |
Apr 08, 2020 | 28.50 | 32.87 | 27.96 | 31.96 | 1,203,431 | +3.79(+13.47%) |
Apr 07, 2020 | 29.30 | 30.69 | 28.00 | 28.17 | 1,647,476 | +0.88(+3.24%) |
Apr 06, 2020 | 26.26 | 28.01 | 26.25 | 27.29 | 1,646,019 | +2.45(+9.85%) |
Apr 03, 2020 | 27.24 | 27.83 | 23.82 | 24.84 | 1,233,674 | -2.64(-9.61%) |
Apr 02, 2020 | 28.04 | 29.31 | 26.79 | 27.48 | 1,480,374 | -1.59(-5.47%) |
Apr 01, 2020 | 31.17 | 31.72 | 28.82 | 29.07 | 2,118,224 | -3.82(-11.62%) |
Mar 31, 2020 | 33.00 | 33.36 | 31.33 | 32.89 | 1,193,256 | -0.53(-1.59%) |
Mar 30, 2020 | 33.14 | 33.77 | 32.51 | 33.42 | 824,464 | +0.29(+0.87%) |
Mar 27, 2020 | 33.16 | 34.56 | 31.87 | 33.14 | 930,014 | -1.74(-4.99%) |
Mar 26, 2020 | 33.29 | 35.69 | 33.10 | 34.87 | 1,142,042 | +2.19(+6.69%) |
Mar 25, 2020 | 29.66 | 34.72 | 28.68 | 32.69 | 1,702,215 | +3.73(+12.88%) |
Mar 24, 2020 | 27.07 | 29.34 | 26.14 | 28.96 | 1,843,403 | +3.90(+15.55%) |
Mar 23, 2020 | 25.37 | 26.57 | 23.45 | 25.06 | 1,697,744 | -0.44(-1.71%) |
Mar 20, 2020 | 29.76 | 30.75 | 25.28 | 25.50 | 2,090,999 | -3.59(-12.34%) |
Mar 19, 2020 | 26.02 | 29.96 | 24.35 | 29.09 | 1,626,122 | +2.86(+10.92%) |
Mar 18, 2020 | 26.08 | 28.03 | 24.52 | 26.23 | 1,548,843 | -1.67(-6.00%) |
Mar 17, 2020 | 30.92 | 31.39 | 27.30 | 27.90 | 1,637,570 | -2.70(-8.81%) |
Mar 16, 2020 | 33.68 | 35.62 | 30.24 | 30.60 | 1,167,887 | -8.10(-20.93%) |
Mar 13, 2020 | 36.41 | 38.76 | 33.49 | 38.70 | 1,131,522 | +4.59(+13.47%) |
Mar 12, 2020 | 33.34 | 35.68 | 32.71 | 34.10 | 1,038,016 | -4.73(-12.19%) |
Mar 11, 2020 | 39.97 | 41.00 | 38.34 | 38.84 | 822,246 | -2.56(-6.18%) |
Mar 10, 2020 | 40.84 | 41.58 | 38.09 | 41.39 | 1,350,847 | +2.24(+5.72%) |
Mar 09, 2020 | 40.69 | 42.26 | 39.07 | 39.15 | 1,192,560 | -6.25(-13.76%) |
Mar 06, 2020 | 44.58 | 46.50 | 44.47 | 45.40 | 1,157,329 | -0.90(-1.95%) |
Mar 05, 2020 | 49.49 | 49.67 | 45.98 | 46.30 | 1,094,311 | -4.90(-9.57%) |
Mar 04, 2020 | 50.69 | 51.27 | 49.28 | 51.20 | 601,476 | +1.29(+2.59%) |
Mar 03, 2020 | 51.44 | 52.33 | 48.84 | 49.91 | 1,303,897 | -0.33(-0.67%) |
Mar 02, 2020 | 49.65 | 50.37 | 48.74 | 50.25 | 1,063,170 | +0.77(+1.56%) |
Feb 28, 2020 | 48.12 | 50.10 | 47.57 | 49.48 | 1,072,597 | -1.00(-1.99%) |
Feb 27, 2020 | 52.59 | 53.46 | 50.46 | 50.48 | 772,913 | -3.58(-6.62%) |
Feb 26, 2020 | 54.98 | 55.57 | 53.99 | 54.06 | 822,859 | -0.54(-0.99%) |
Feb 25, 2020 | 56.46 | 56.49 | 54.31 | 54.60 | 779,621 | -1.79(-3.17%) |
Feb 24, 2020 | 56.74 | 57.33 | 56.12 | 56.38 | 743,044 | -2.64(-4.47%) |
Feb 21, 2020 | 60.56 | 60.56 | 59.02 | 59.03 | 502,545 | -1.90(-3.12%) |
Feb 20, 2020 | 59.97 | 61.02 | 59.97 | 60.93 | 608,012 | +0.92(+1.53%) |
Feb 19, 2020 | 60.22 | 60.30 | 59.80 | 60.01 | 475,053 | -0.13(-0.22%) |
Feb 18, 2020 | 60.55 | 60.55 | 59.76 | 60.14 | 426,499 | -0.02(-0.03%) |
Feb 14, 2020 | 60.15 | 60.39 | 59.78 | 60.16 | 356,509 | +0.19(+0.32%) |
Feb 13, 2020 | 60.22 | 60.51 | 59.77 | 59.96 | 543,505 | -0.71(-1.18%) |
Feb 12, 2020 | 60.22 | 61.44 | 60.08 | 60.68 | 655,480 | +1.40(+2.36%) |
Feb 11, 2020 | 58.81 | 59.49 | 58.58 | 59.28 | 898,290 | +0.90(+1.54%) |
Feb 10, 2020 | 56.89 | 58.40 | 56.62 | 58.38 | 539,166 | +1.34(+2.36%) |
Feb 07, 2020 | 57.38 | 57.78 | 56.59 | 57.03 | 664,340 | -0.82(-1.41%) |
Feb 06, 2020 | 58.45 | 58.76 | 57.50 | 57.85 | 628,292 | -0.45(-0.78%) |
Feb 05, 2020 | 57.48 | 58.41 | 57.43 | 58.30 | 454,736 | +1.59(+2.81%) |
Feb 04, 2020 | 58.61 | 58.69 | 56.66 | 56.71 | 1,042,415 | -0.95(-1.65%) |
Feb 03, 2020 | 58.67 | 59.53 | 57.39 | 57.66 | 804,731 | -0.57(-0.97%) |
Jan 31, 2020 | 58.40 | 60.12 | 57.80 | 58.23 | 1,393,658 | -0.07(-0.13%) |
Jan 30, 2020 | 59.54 | 60.06 | 57.24 | 58.30 | 1,539,147 | -0.01(-0.02%) |
Jan 29, 2020 | 58.28 | 58.70 | 57.75 | 58.31 | 856,708 | +0.28(+0.48%) |
Jan 28, 2020 | 57.03 | 58.15 | 57.02 | 58.03 | 489,717 | +1.26(+2.22%) |
Jan 27, 2020 | 56.52 | 57.12 | 56.05 | 56.77 | 1,166,858 | -1.07(-1.86%) |
Jan 24, 2020 | 58.20 | 58.70 | 57.29 | 57.85 | 766,771 | -0.34(-0.59%) |
Jan 23, 2020 | 56.14 | 58.29 | 56.10 | 58.19 | 1,253,505 | +2.53(+4.54%) |
Jan 22, 2020 | 54.59 | 55.77 | 54.12 | 55.66 | 935,477 | +1.17(+2.14%) |
Jan 21, 2020 | 54.30 | 54.81 | 54.20 | 54.50 | 450,487 | +0.06(+0.12%) |
Jan 17, 2020 | 55.13 | 55.15 | 54.41 | 54.43 | 446,851 | -0.50(-0.91%) |
Jan 16, 2020 | 55.59 | 56.14 | 54.73 | 54.93 | 518,028 | -0.05(-0.08%) |
Jan 15, 2020 | 54.63 | 55.16 | 54.59 | 54.98 | 444,422 | +0.22(+0.41%) |
Jan 14, 2020 | 53.74 | 55.15 | 53.68 | 54.76 | 505,047 | +0.95(+1.76%) |
Jan 13, 2020 | 52.63 | 53.82 | 52.49 | 53.81 | 705,670 | +1.18(+2.24%) |
Jan 10, 2020 | 53.58 | 53.66 | 52.48 | 52.63 | 565,148 | -0.85(-1.59%) |
Jan 09, 2020 | 53.80 | 53.82 | 53.26 | 53.49 | 390,041 | -0.04(-0.07%) |
Jan 08, 2020 | 53.05 | 53.80 | 53.05 | 53.52 | 398,793 | +0.44(+0.84%) |
Jan 07, 2020 | 53.61 | 54.13 | 52.99 | 53.08 | 666,406 | -0.81(-1.50%) |
Jan 06, 2020 | 54.08 | 54.49 | 53.38 | 53.88 | 852,796 | -0.78(-1.42%) |
Jan 03, 2020 | 54.76 | 54.90 | 54.28 | 54.66 | 432,280 | -0.93(-1.67%) |
Jan 02, 2020 | 56.02 | 56.20 | 55.01 | 55.59 | 591,456 | +0.02(+0.03%) |
Dec 31, 2019 | 55.52 | 56.05 | 55.52 | 55.57 | 584,576 | -0.12(-0.22%) |
Dec 30, 2019 | 56.38 | 56.38 | 55.64 | 55.69 | 379,579 | -0.62(-1.10%) |
Dec 27, 2019 | 56.59 | 56.66 | 56.13 | 56.31 | 259,583 | +0.07(+0.13%) |
Dec 26, 2019 | 56.81 | 57.18 | 56.04 | 56.24 | 238,241 | -0.53(-0.93%) |
Dec 24, 2019 | 57.22 | 57.22 | 56.55 | 56.77 | 338,916 | -0.22(-0.39%) |
Dec 23, 2019 | 57.05 | 57.24 | 56.41 | 56.99 | 484,194 | -0.06(-0.10%) |
Dec 20, 2019 | 56.41 | 57.27 | 56.40 | 57.04 | 2,460,489 | +1.04(+1.85%) |
Dec 19, 2019 | 55.13 | 56.28 | 54.89 | 56.01 | 2,091,772 | +0.85(+1.55%) |
Dec 18, 2019 | 55.40 | 55.61 | 55.13 | 55.15 | 1,243,819 | -0.12(-0.22%) |
Dec 17, 2019 | 55.59 | 55.77 | 55.20 | 55.27 | 890,641 | -0.40(-0.72%) |
Dec 16, 2019 | 55.83 | 56.09 | 55.50 | 55.67 | 778,731 | +0.36(+0.65%) |
Dec 13, 2019 | 56.31 | 56.65 | 55.25 | 55.31 | 563,097 | -1.06(-1.87%) |
Dec 12, 2019 | 54.99 | 56.47 | 54.54 | 56.37 | 782,210 | +1.45(+2.63%) |
Dec 11, 2019 | 55.46 | 55.51 | 54.38 | 54.92 | 685,626 | -0.13(-0.24%) |
Dec 10, 2019 | 54.81 | 55.10 | 53.89 | 55.05 | 727,874 | +0.19(+0.34%) |
Dec 09, 2019 | 55.08 | 55.29 | 54.61 | 54.87 | 836,907 | -0.52(-0.94%) |
Dec 06, 2019 | 55.41 | 55.88 | 55.15 | 55.39 | 761,482 | +0.78(+1.43%) |
Dec 05, 2019 | 54.47 | 54.81 | 53.90 | 54.61 | 822,240 | +0.27(+0.49%) |
Dec 04, 2019 | 53.88 | 55.05 | 53.88 | 54.34 | 811,885 | +0.74(+1.38%) |
Dec 03, 2019 | 53.12 | 53.66 | 52.62 | 53.60 | 645,956 | -0.23(-0.43%) |
Dec 02, 2019 | 54.59 | 55.06 | 53.75 | 53.83 | 752,534 | -0.62(-1.14%) |
Nov 29, 2019 | 54.88 | 55.01 | 54.38 | 54.45 | 328,014 | -0.53(-0.96%) |
Nov 27, 2019 | 55.19 | 55.20 | 54.72 | 54.98 | 549,929 | +0.14(+0.25%) |
Nov 26, 2019 | 54.95 | 55.29 | 54.42 | 54.84 | 710,186 | -0.16(-0.29%) |
Nov 25, 2019 | 54.05 | 55.34 | 53.94 | 55.00 | 1,199,878 | +1.57(+2.93%) |
Nov 22, 2019 | 53.78 | 53.93 | 53.40 | 53.43 | 720,359 | -0.06(-0.10%) |
Nov 21, 2019 | 53.24 | 53.60 | 52.78 | 53.49 | 1,219,800 | +0.35(+0.66%) |
Nov 20, 2019 | 53.51 | 54.05 | 52.94 | 53.13 | 1,199,341 | -0.75(-1.39%) |
Nov 19, 2019 | 54.64 | 54.88 | 53.68 | 53.88 | 734,663 | -0.69(-1.26%) |
Nov 18, 2019 | 54.47 | 54.61 | 53.73 | 54.57 | 796,948 | -0.09(-0.17%) |
Nov 15, 2019 | 54.78 | 55.24 | 54.32 | 54.66 | 1,577,819 | +0.30(+0.54%) |
Nov 14, 2019 | 54.49 | 55.14 | 54.14 | 54.37 | 860,502 | -0.33(-0.61%) |
Nov 13, 2019 | 54.93 | 55.42 | 54.65 | 54.70 | 666,610 | -0.57(-1.04%) |
Nov 12, 2019 | 55.83 | 56.10 | 55.25 | 55.27 | 894,464 | -0.50(-0.89%) |
Nov 11, 2019 | 55.75 | 56.26 | 55.53 | 55.77 | 463,143 | -0.37(-0.66%) |
Nov 08, 2019 | 55.97 | 56.61 | 55.95 | 56.14 | 552,925 | -0.06(-0.11%) |
Nov 07, 2019 | 56.62 | 57.42 | 55.99 | 56.20 | 830,419 | +0.18(+0.31%) |
Nov 06, 2019 | 55.83 | 56.30 | 55.53 | 56.03 | 1,021,920 | +0.22(+0.40%) |
Nov 05, 2019 | 55.68 | 57.21 | 55.45 | 55.81 | 1,174,221 | +0.44(+0.80%) |
Nov 04, 2019 | 54.90 | 55.88 | 54.21 | 55.36 | 1,723,818 | +1.11(+2.04%) |
Nov 01, 2019 | 54.13 | 54.41 | 53.68 | 54.26 | 1,078,865 | +0.52(+0.96%) |
Oct 31, 2019 | 54.23 | 54.54 | 53.22 | 53.74 | 1,400,953 | -0.72(-1.32%) |
Oct 30, 2019 | 54.97 | 54.97 | 54.00 | 54.46 | 937,102 | -0.45(-0.82%) |
Oct 29, 2019 | 55.09 | 55.34 | 54.74 | 54.91 | 1,246,207 | -0.52(-0.93%) |
Oct 28, 2019 | 54.67 | 55.94 | 54.63 | 55.43 | 1,192,604 | +1.12(+2.06%) |
Oct 25, 2019 | 53.92 | 55.50 | 53.89 | 54.31 | 2,195,335 | +0.42(+0.79%) |
Oct 24, 2019 | 53.87 | 54.60 | 51.54 | 53.89 | 1,657,691 | +0.79(+1.49%) |
Oct 23, 2019 | 52.16 | 53.19 | 51.27 | 53.09 | 1,475,868 | +0.85(+1.62%) |
Oct 22, 2019 | 51.09 | 52.52 | 50.87 | 52.24 | 1,435,126 | +1.74(+3.45%) |
Oct 21, 2019 | 51.06 | 51.60 | 50.45 | 50.50 | 1,050,279 | -0.05(-0.09%) |
Oct 18, 2019 | 49.50 | 50.81 | 49.26 | 50.55 | 1,116,904 | +0.96(+1.94%) |
Oct 17, 2019 | 50.05 | 50.27 | 49.29 | 49.59 | 1,554,574 | -1.57(-3.07%) |
Oct 16, 2019 | 50.45 | 51.19 | 50.44 | 51.16 | 789,839 | +0.41(+0.80%) |
Oct 15, 2019 | 49.62 | 50.83 | 49.27 | 50.75 | 819,460 | +1.24(+2.50%) |
Oct 14, 2019 | 49.06 | 49.76 | 48.62 | 49.51 | 528,320 | +0.22(+0.45%) |
Oct 11, 2019 | 48.57 | 49.63 | 48.57 | 49.29 | 749,840 | +1.49(+3.13%) |
Oct 10, 2019 | 47.62 | 48.44 | 47.39 | 47.80 | 420,981 | +0.49(+1.03%) |
Oct 09, 2019 | 47.21 | 47.61 | 46.95 | 47.31 | 564,049 | +0.62(+1.32%) |
Oct 08, 2019 | 46.77 | 47.27 | 46.39 | 46.69 | 587,413 | -0.54(-1.13%) |
Oct 07, 2019 | 47.37 | 47.66 | 46.79 | 47.23 | 436,306 | -0.25(-0.52%) |
Oct 04, 2019 | 46.96 | 47.50 | 46.75 | 47.47 | 365,221 | +0.57(+1.22%) |
Oct 03, 2019 | 46.28 | 46.97 | 45.55 | 46.90 | 695,688 | +0.42(+0.89%) |
Oct 02, 2019 | 47.17 | 47.23 | 46.14 | 46.49 | 709,206 | -1.03(-2.17%) |
Oct 01, 2019 | 48.37 | 49.14 | 47.40 | 47.52 | 429,458 | -0.57(-1.19%) |
Sep 30, 2019 | 47.84 | 48.76 | 47.77 | 48.09 | 564,865 | +0.35(+0.73%) |
Sep 27, 2019 | 47.85 | 48.28 | 47.52 | 47.74 | 580,343 | +0.11(+0.23%) |
Sep 26, 2019 | 48.08 | 48.30 | 47.52 | 47.63 | 618,943 | -0.50(-1.04%) |
Sep 25, 2019 | 46.98 | 48.28 | 46.98 | 48.13 | 854,585 | +1.07(+2.27%) |
Sep 24, 2019 | 48.22 | 48.54 | 46.99 | 47.06 | 863,843 | -0.94(-1.96%) |
Sep 23, 2019 | 47.89 | 48.64 | 47.74 | 48.00 | 963,916 | -0.27(-0.55%) |
Sep 20, 2019 | 49.60 | 49.99 | 48.26 | 48.27 | 1,705,376 | -1.12(-2.26%) |
Sep 19, 2019 | 49.35 | 49.82 | 49.13 | 49.38 | 1,018,076 | +0.17(+0.34%) |
Sep 18, 2019 | 49.59 | 49.81 | 48.86 | 49.22 | 853,649 | -0.59(-1.19%) |
Sep 17, 2019 | 49.34 | 49.92 | 48.92 | 49.81 | 867,017 | +0.17(+0.33%) |
Sep 16, 2019 | 49.14 | 49.88 | 48.83 | 49.64 | 938,609 | +0.11(+0.22%) |
Sep 13, 2019 | 49.91 | 50.37 | 49.31 | 49.53 | 862,441 | -0.14(-0.28%) |
Sep 12, 2019 | 50.31 | 50.52 | 48.62 | 49.67 | 1,223,736 | -0.43(-0.87%) |
Sep 11, 2019 | 48.91 | 50.15 | 47.95 | 50.10 | 1,099,432 | +1.16(+2.38%) |
Sep 10, 2019 | 47.60 | 49.03 | 47.08 | 48.94 | 1,710,137 | +1.28(+2.69%) |
Sep 09, 2019 | 46.15 | 47.69 | 45.74 | 47.66 | 1,215,757 | +2.02(+4.43%) |
Sep 06, 2019 | 45.57 | 46.22 | 45.00 | 45.64 | 883,141 | +0.07(+0.16%) |
Sep 05, 2019 | 44.32 | 46.18 | 44.24 | 45.56 | 1,581,773 | +2.07(+4.75%) |
Sep 04, 2019 | 44.00 | 44.51 | 43.39 | 43.50 | 1,443,874 | +1.82(+4.36%) |