Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.46 | 38.78 | 37.97 | 38.10 | 178,166 | -0.19(-0.49%) |
Sep 29, 2020 | 38.20 | 38.63 | 37.98 | 38.28 | 143,199 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 38.00 | 38.28 | 282,085 | +0.47(+1.23%) |
Sep 25, 2020 | 37.04 | 38.03 | 37.04 | 37.82 | 164,140 | +0.58(+1.55%) |
Sep 24, 2020 | 37.17 | 37.57 | 36.66 | 37.24 | 423,289 | +0.04(+0.10%) |
Sep 23, 2020 | 37.84 | 38.50 | 37.15 | 37.20 | 281,954 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.29 | 37.68 | 184,011 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.39 | 36.58 | 37.35 | 240,153 | +0.08(+0.22%) |
Sep 18, 2020 | 37.14 | 37.68 | 36.62 | 37.27 | 608,836 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,948 | +0.36(+1.00%) |
Sep 16, 2020 | 36.20 | 37.06 | 36.06 | 36.45 | 340,002 | +0.38(+1.06%) |
Sep 15, 2020 | 36.24 | 36.30 | 35.85 | 36.07 | 92,973 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,067 | -0.03(-0.09%) |
Sep 11, 2020 | 36.52 | 36.52 | 35.78 | 35.94 | 106,740 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,590 | +0.13(+0.36%) |
Sep 09, 2020 | 36.75 | 36.90 | 35.98 | 36.05 | 205,553 | -0.31(-0.84%) |
Sep 08, 2020 | 37.34 | 37.34 | 36.24 | 36.36 | 331,314 | -1.44(-3.82%) |
Sep 04, 2020 | 38.84 | 38.84 | 37.76 | 37.80 | 186,443 | -0.72(-1.87%) |
Sep 03, 2020 | 39.92 | 39.92 | 38.32 | 38.52 | 292,567 | -1.37(-3.43%) |
Sep 02, 2020 | 39.45 | 40.03 | 39.14 | 39.89 | 122,061 | +0.65(+1.65%) |
Sep 01, 2020 | 39.22 | 39.69 | 38.83 | 39.24 | 152,690 | -0.12(-0.31%) |
Aug 31, 2020 | 38.38 | 40.22 | 38.38 | 39.36 | 211,909 | -0.62(-1.55%) |
Aug 28, 2020 | 40.67 | 40.67 | 39.71 | 39.98 | 151,620 | -0.41(-1.01%) |
Aug 27, 2020 | 40.39 | 40.96 | 40.17 | 40.39 | 118,538 | +0.22(+0.55%) |
Aug 26, 2020 | 40.60 | 41.02 | 40.07 | 40.17 | 123,259 | -0.31(-0.75%) |
Aug 25, 2020 | 40.24 | 40.82 | 40.24 | 40.47 | 110,012 | +0.06(+0.16%) |
Aug 24, 2020 | 40.45 | 40.75 | 40.05 | 40.41 | 122,874 | +0.18(+0.44%) |
Aug 21, 2020 | 40.45 | 40.62 | 39.86 | 40.23 | 250,574 | -0.11(-0.28%) |
Aug 20, 2020 | 40.45 | 40.76 | 40.18 | 40.34 | 103,394 | -0.41(-1.00%) |
Aug 19, 2020 | 41.01 | 41.38 | 40.34 | 40.75 | 163,983 | -0.10(-0.25%) |
Aug 18, 2020 | 41.06 | 41.07 | 40.37 | 40.85 | 177,721 | -0.35(-0.85%) |
Aug 17, 2020 | 41.16 | 41.52 | 40.94 | 41.20 | 88,397 | +0.08(+0.20%) |
Aug 14, 2020 | 40.64 | 41.47 | 40.52 | 41.12 | 130,207 | +0.45(+1.11%) |
Aug 13, 2020 | 40.82 | 41.13 | 40.47 | 40.67 | 109,748 | -0.27(-0.66%) |
Aug 12, 2020 | 41.59 | 41.59 | 38.96 | 40.94 | 138,523 | -0.18(-0.43%) |
Aug 11, 2020 | 40.95 | 41.75 | 40.95 | 41.11 | 232,783 | +0.36(+0.88%) |
Aug 10, 2020 | 40.67 | 41.19 | 40.36 | 40.75 | 181,877 | +0.17(+0.41%) |
Aug 07, 2020 | 39.44 | 40.70 | 39.34 | 40.58 | 324,330 | +0.79(+1.99%) |
Aug 06, 2020 | 39.74 | 41.82 | 38.68 | 39.79 | 287,726 | -0.81(-1.99%) |
Aug 05, 2020 | 40.53 | 40.81 | 39.87 | 40.60 | 276,492 | +0.47(+1.18%) |
Aug 04, 2020 | 39.58 | 40.16 | 39.55 | 40.13 | 165,587 | +0.57(+1.45%) |
Aug 03, 2020 | 39.07 | 39.70 | 38.87 | 39.56 | 125,968 | +0.60(+1.54%) |
Jul 31, 2020 | 38.74 | 38.97 | 37.91 | 38.96 | 196,717 | +0.29(+0.74%) |
Jul 30, 2020 | 38.33 | 38.81 | 38.03 | 38.67 | 149,605 | -0.02(-0.05%) |
Jul 29, 2020 | 37.99 | 38.77 | 37.99 | 38.69 | 147,598 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.98 | 145,041 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.85 | 37.87 | 115,528 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.01 | 37.12 | 118,420 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.48 | 37.42 | 37.57 | 181,384 | -0.67(-1.74%) |
Jul 22, 2020 | 38.83 | 39.01 | 38.02 | 38.24 | 190,809 | -0.53(-1.36%) |
Jul 21, 2020 | 38.58 | 39.13 | 38.31 | 38.76 | 183,030 | +0.51(+1.33%) |
Jul 20, 2020 | 38.58 | 38.61 | 37.89 | 38.25 | 150,037 | -0.39(-1.01%) |
Jul 17, 2020 | 38.44 | 38.83 | 38.30 | 38.64 | 141,455 | +0.19(+0.48%) |
Jul 16, 2020 | 38.61 | 38.79 | 38.12 | 38.46 | 144,892 | -0.33(-0.86%) |
Jul 15, 2020 | 38.60 | 39.22 | 38.30 | 38.79 | 222,120 | +0.77(+2.02%) |
Jul 14, 2020 | 37.22 | 38.05 | 36.80 | 38.02 | 299,106 | +0.77(+2.06%) |
Jul 13, 2020 | 37.62 | 38.11 | 37.12 | 37.26 | 246,366 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.48 | 35.17 | 37.45 | 334,495 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,406 | -1.08(-2.96%) |
Jul 08, 2020 | 36.63 | 37.87 | 36.32 | 36.57 | 272,422 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,162 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,335 | -0.43(-1.12%) |
Jul 02, 2020 | 38.81 | 39.13 | 37.95 | 38.07 | 135,831 | -0.45(-1.18%) |
Jul 01, 2020 | 38.52 | 38.91 | 38.22 | 38.52 | 181,873 | +0.25(+0.65%) |
Jun 30, 2020 | 38.71 | 41.10 | 37.91 | 38.27 | 349,755 | -0.39(-1.00%) |
Jun 29, 2020 | 37.85 | 38.85 | 37.53 | 38.66 | 188,174 | +1.16(+3.08%) |
Jun 26, 2020 | 38.52 | 38.57 | 37.47 | 37.50 | 365,425 | -1.10(-2.85%) |
Jun 25, 2020 | 38.78 | 38.78 | 38.16 | 38.61 | 179,098 | -0.20(-0.52%) |
Jun 24, 2020 | 39.95 | 39.99 | 38.48 | 38.81 | 265,796 | -1.17(-2.94%) |
Jun 23, 2020 | 40.70 | 40.96 | 39.90 | 39.98 | 383,206 | -0.35(-0.87%) |
Jun 22, 2020 | 40.51 | 40.51 | 39.78 | 40.33 | 280,060 | -0.20(-0.50%) |
Jun 19, 2020 | 41.50 | 41.89 | 40.15 | 40.54 | 287,560 | -0.55(-1.35%) |
Jun 18, 2020 | 41.14 | 41.33 | 40.59 | 41.09 | 220,944 | -0.03(-0.07%) |
Jun 17, 2020 | 42.01 | 42.01 | 40.90 | 41.12 | 173,592 | -0.77(-1.83%) |
Jun 16, 2020 | 42.19 | 42.63 | 41.42 | 41.89 | 239,875 | +0.74(+1.80%) |
Jun 15, 2020 | 40.57 | 41.54 | 40.03 | 41.15 | 256,858 | -0.04(-0.09%) |
Jun 12, 2020 | 42.43 | 42.53 | 40.60 | 41.19 | 225,484 | -0.08(-0.20%) |
Jun 11, 2020 | 42.80 | 42.90 | 41.21 | 41.27 | 276,739 | -2.52(-5.75%) |
Jun 10, 2020 | 43.71 | 44.19 | 43.27 | 43.79 | 201,316 | +0.25(+0.57%) |
Jun 09, 2020 | 44.39 | 44.52 | 43.32 | 43.54 | 181,417 | -1.03(-2.31%) |
Jun 08, 2020 | 45.32 | 45.60 | 44.28 | 44.57 | 284,094 | -0.70(-1.54%) |
Jun 05, 2020 | 45.09 | 45.56 | 44.64 | 45.27 | 214,322 | +1.05(+2.37%) |
Jun 04, 2020 | 44.51 | 44.74 | 43.83 | 44.22 | 265,447 | -0.40(-0.89%) |
Jun 03, 2020 | 45.09 | 45.13 | 44.54 | 44.62 | 159,505 | -0.06(-0.12%) |
Jun 02, 2020 | 44.28 | 44.82 | 43.98 | 44.67 | 152,049 | +0.69(+1.57%) |
Jun 01, 2020 | 43.56 | 44.58 | 43.56 | 43.98 | 293,183 | +0.41(+0.95%) |
May 29, 2020 | 43.11 | 43.79 | 42.55 | 43.57 | 341,698 | +0.28(+0.64%) |
May 28, 2020 | 44.58 | 44.58 | 43.20 | 43.29 | 204,661 | -0.87(-1.98%) |
May 27, 2020 | 43.83 | 44.20 | 42.98 | 44.17 | 195,105 | +0.76(+1.76%) |
May 26, 2020 | 43.56 | 43.77 | 42.93 | 43.40 | 271,945 | +0.75(+1.75%) |
May 22, 2020 | 42.53 | 42.67 | 41.84 | 42.66 | 165,415 | +0.50(+1.18%) |
May 21, 2020 | 42.13 | 42.40 | 41.25 | 42.16 | 359,441 | +0.19(+0.46%) |
May 20, 2020 | 41.96 | 42.13 | 41.43 | 41.97 | 218,084 | +0.66(+1.60%) |
May 19, 2020 | 41.79 | 42.03 | 41.29 | 41.30 | 255,030 | -0.69(-1.64%) |
May 18, 2020 | 40.60 | 42.03 | 40.60 | 41.99 | 270,948 | +1.90(+4.75%) |
May 15, 2020 | 39.58 | 40.58 | 39.22 | 40.09 | 827,184 | +0.31(+0.79%) |
May 14, 2020 | 39.47 | 40.11 | 38.76 | 39.78 | 193,066 | -0.17(-0.41%) |
May 13, 2020 | 40.49 | 41.11 | 39.67 | 39.94 | 279,269 | -0.85(-2.08%) |
May 12, 2020 | 42.96 | 42.96 | 40.78 | 40.79 | 253,147 | -1.84(-4.32%) |
May 11, 2020 | 42.90 | 43.42 | 42.25 | 42.63 | 295,386 | -0.76(-1.76%) |
May 08, 2020 | 42.79 | 44.07 | 42.79 | 43.39 | 223,995 | +0.71(+1.66%) |
May 07, 2020 | 43.33 | 45.36 | 39.91 | 42.68 | 573,818 | -2.29(-5.09%) |
May 06, 2020 | 44.06 | 45.66 | 43.93 | 44.97 | 212,662 | +0.92(+2.09%) |
May 05, 2020 | 44.05 | 45.18 | 43.76 | 44.05 | 315,965 | +0.32(+0.74%) |
May 04, 2020 | 44.19 | 44.95 | 43.08 | 43.73 | 320,079 | -0.61(-1.37%) |
May 01, 2020 | 44.12 | 44.82 | 43.13 | 44.34 | 248,340 | -0.36(-0.80%) |
Apr 30, 2020 | 45.86 | 46.80 | 44.07 | 44.70 | 378,525 | -1.78(-3.82%) |
Apr 29, 2020 | 45.70 | 46.96 | 45.54 | 46.47 | 246,829 | +1.72(+3.84%) |
Apr 28, 2020 | 44.56 | 45.83 | 44.28 | 44.75 | 256,641 | +0.81(+1.84%) |
Apr 27, 2020 | 43.54 | 44.19 | 43.26 | 43.94 | 248,946 | +0.67(+1.55%) |
Apr 24, 2020 | 43.57 | 43.71 | 42.66 | 43.27 | 145,091 | -0.09(-0.21%) |
Apr 23, 2020 | 42.79 | 43.65 | 42.49 | 43.36 | 201,483 | +0.53(+1.25%) |
Apr 22, 2020 | 42.61 | 43.02 | 42.07 | 42.83 | 170,296 | +0.72(+1.70%) |
Apr 21, 2020 | 43.24 | 43.89 | 41.86 | 42.11 | 212,875 | -1.89(-4.29%) |
Apr 20, 2020 | 43.30 | 44.46 | 43.30 | 44.00 | 148,567 | +0.00(+0.00%) |
Apr 17, 2020 | 44.12 | 44.42 | 43.47 | 44.00 | 226,386 | +0.76(+1.77%) |
Apr 16, 2020 | 43.95 | 44.49 | 42.72 | 43.24 | 206,372 | -0.35(-0.80%) |
Apr 15, 2020 | 42.79 | 43.87 | 42.45 | 43.59 | 296,009 | -0.08(-0.19%) |
Apr 14, 2020 | 44.06 | 44.14 | 43.13 | 43.67 | 210,730 | +1.07(+2.51%) |
Apr 13, 2020 | 42.67 | 43.25 | 41.51 | 42.60 | 197,353 | -0.22(-0.52%) |
Apr 09, 2020 | 42.51 | 43.25 | 41.63 | 42.82 | 208,779 | +0.84(+1.99%) |
Apr 08, 2020 | 40.60 | 42.10 | 40.11 | 41.98 | 221,849 | +1.78(+4.42%) |
Apr 07, 2020 | 42.05 | 42.85 | 40.02 | 40.21 | 249,807 | -0.86(-2.08%) |
Apr 06, 2020 | 38.94 | 41.33 | 38.94 | 41.06 | 378,422 | +3.05(+8.01%) |
Apr 03, 2020 | 37.27 | 38.19 | 36.81 | 38.02 | 372,455 | +0.39(+1.03%) |
Apr 02, 2020 | 37.39 | 39.52 | 36.97 | 37.63 | 237,224 | +0.10(+0.27%) |
Apr 01, 2020 | 37.37 | 38.28 | 36.40 | 37.53 | 385,757 | -0.98(-2.53%) |
Mar 31, 2020 | 38.42 | 39.43 | 37.57 | 38.51 | 307,890 | -0.06(-0.14%) |
Mar 30, 2020 | 38.47 | 40.10 | 37.68 | 38.56 | 192,810 | +0.65(+1.72%) |
Mar 27, 2020 | 38.23 | 39.30 | 37.21 | 37.91 | 422,015 | -1.24(-3.17%) |
Mar 26, 2020 | 36.79 | 39.56 | 36.67 | 39.15 | 412,559 | +2.50(+6.83%) |
Mar 25, 2020 | 36.11 | 37.30 | 35.24 | 36.65 | 714,797 | +0.56(+1.56%) |
Mar 24, 2020 | 37.09 | 38.25 | 35.10 | 36.09 | 419,787 | +0.58(+1.63%) |
Mar 23, 2020 | 35.54 | 36.12 | 33.58 | 35.51 | 467,768 | +0.29(+0.81%) |
Mar 20, 2020 | 38.18 | 39.22 | 34.84 | 35.22 | 620,578 | -2.82(-7.40%) |
Mar 19, 2020 | 40.22 | 40.82 | 37.55 | 38.04 | 543,655 | -2.46(-6.07%) |
Mar 18, 2020 | 37.58 | 40.77 | 36.37 | 40.49 | 655,928 | +1.87(+4.84%) |
Mar 17, 2020 | 38.05 | 39.75 | 36.79 | 38.63 | 664,425 | +1.53(+4.12%) |
Mar 16, 2020 | 34.93 | 37.48 | 33.43 | 37.10 | 576,448 | -0.51(-1.35%) |
Mar 13, 2020 | 36.81 | 37.72 | 34.78 | 37.60 | 599,385 | +2.36(+6.71%) |
Mar 12, 2020 | 35.22 | 36.74 | 34.22 | 35.24 | 735,558 | -2.22(-5.92%) |
Mar 11, 2020 | 37.68 | 38.16 | 36.14 | 37.46 | 355,734 | -0.72(-1.88%) |
Mar 10, 2020 | 38.04 | 38.73 | 36.80 | 38.18 | 951,744 | +1.75(+4.80%) |
Mar 09, 2020 | 37.68 | 38.87 | 36.19 | 36.43 | 321,786 | -3.20(-8.08%) |
Mar 06, 2020 | 38.06 | 39.75 | 37.96 | 39.63 | 265,403 | +0.36(+0.91%) |
Mar 05, 2020 | 40.98 | 41.39 | 39.03 | 39.27 | 302,325 | -2.59(-6.19%) |
Mar 04, 2020 | 42.06 | 42.54 | 40.84 | 41.86 | 225,931 | +0.39(+0.95%) |
Mar 03, 2020 | 41.71 | 42.78 | 40.84 | 41.47 | 561,407 | -0.24(-0.57%) |
Mar 02, 2020 | 40.69 | 41.74 | 40.33 | 41.70 | 282,488 | +1.20(+2.96%) |
Feb 28, 2020 | 41.22 | 41.97 | 39.70 | 40.51 | 468,002 | -1.93(-4.55%) |
Feb 27, 2020 | 42.54 | 43.82 | 41.92 | 42.44 | 394,098 | -0.92(-2.13%) |
Feb 26, 2020 | 44.02 | 44.45 | 43.19 | 43.36 | 308,674 | -0.35(-0.80%) |
Feb 25, 2020 | 45.83 | 45.83 | 43.68 | 43.71 | 333,878 | -2.24(-4.88%) |
Feb 24, 2020 | 45.86 | 46.42 | 45.66 | 45.95 | 253,808 | -1.39(-2.94%) |
Feb 21, 2020 | 48.15 | 48.31 | 47.16 | 47.34 | 205,816 | -0.97(-2.01%) |
Feb 20, 2020 | 48.41 | 48.52 | 47.34 | 48.31 | 293,535 | +0.04(+0.08%) |
Feb 19, 2020 | 48.04 | 48.46 | 47.87 | 48.28 | 157,271 | +0.40(+0.84%) |
Feb 18, 2020 | 47.84 | 48.18 | 47.68 | 47.87 | 230,921 | -0.01(-0.02%) |
Feb 14, 2020 | 47.76 | 48.04 | 47.54 | 47.88 | 245,799 | +0.12(+0.25%) |
Feb 13, 2020 | 47.03 | 47.77 | 47.03 | 47.76 | 147,775 | +0.38(+0.79%) |
Feb 12, 2020 | 47.70 | 48.03 | 47.01 | 47.39 | 164,572 | +0.02(+0.04%) |
Feb 11, 2020 | 47.30 | 47.50 | 46.85 | 47.37 | 152,759 | +0.44(+0.94%) |
Feb 10, 2020 | 45.85 | 46.99 | 45.85 | 46.93 | 258,053 | +1.13(+2.46%) |
Feb 07, 2020 | 46.35 | 46.68 | 45.71 | 45.81 | 224,606 | -0.79(-1.69%) |
Feb 06, 2020 | 50.27 | 50.27 | 46.39 | 46.59 | 416,812 | -0.94(-1.98%) |
Feb 05, 2020 | 47.34 | 47.59 | 46.35 | 47.54 | 185,649 | +0.91(+1.94%) |
Feb 04, 2020 | 46.56 | 46.91 | 45.97 | 46.63 | 278,278 | +0.55(+1.19%) |
Feb 03, 2020 | 45.80 | 46.47 | 45.62 | 46.08 | 289,754 | +0.48(+1.04%) |
Jan 31, 2020 | 47.01 | 47.02 | 45.49 | 45.60 | 308,724 | -1.48(-3.15%) |
Jan 30, 2020 | 46.68 | 47.10 | 46.44 | 47.09 | 178,129 | +0.30(+0.65%) |
Jan 29, 2020 | 47.13 | 47.19 | 46.74 | 46.79 | 267,272 | -0.17(-0.37%) |
Jan 28, 2020 | 46.81 | 47.16 | 46.64 | 46.96 | 152,521 | +0.41(+0.88%) |
Jan 27, 2020 | 46.05 | 46.93 | 45.94 | 46.55 | 332,808 | -0.14(-0.29%) |
Jan 24, 2020 | 47.54 | 47.54 | 46.46 | 46.68 | 130,546 | -0.60(-1.28%) |
Jan 23, 2020 | 46.99 | 47.56 | 46.71 | 47.29 | 233,119 | +0.39(+0.83%) |
Jan 22, 2020 | 46.72 | 47.10 | 46.44 | 46.90 | 230,058 | +0.43(+0.92%) |
Jan 21, 2020 | 46.85 | 47.00 | 46.31 | 46.47 | 314,800 | -0.40(-0.86%) |
Jan 17, 2020 | 47.44 | 47.44 | 46.69 | 46.88 | 235,967 | -0.36(-0.76%) |
Jan 16, 2020 | 47.04 | 47.32 | 46.72 | 47.23 | 183,489 | +0.54(+1.16%) |
Jan 15, 2020 | 46.58 | 47.12 | 46.56 | 46.69 | 350,554 | +0.16(+0.35%) |
Jan 14, 2020 | 48.25 | 48.25 | 46.48 | 46.53 | 503,684 | -1.68(-3.48%) |
Jan 13, 2020 | 47.19 | 48.25 | 47.14 | 48.20 | 250,019 | +1.18(+2.51%) |
Jan 10, 2020 | 47.53 | 47.71 | 46.85 | 47.02 | 227,118 | -0.43(-0.91%) |
Jan 09, 2020 | 46.98 | 47.53 | 46.79 | 47.45 | 197,393 | +0.65(+1.39%) |
Jan 08, 2020 | 46.54 | 47.08 | 46.49 | 46.80 | 162,701 | +0.31(+0.67%) |
Jan 07, 2020 | 47.20 | 47.21 | 46.40 | 46.49 | 306,228 | -0.91(-1.91%) |
Jan 06, 2020 | 47.62 | 47.65 | 47.16 | 47.40 | 250,720 | -0.50(-1.05%) |
Jan 03, 2020 | 47.33 | 48.25 | 46.92 | 47.90 | 293,976 | +0.02(+0.04%) |
Jan 02, 2020 | 47.52 | 47.89 | 47.24 | 47.88 | 318,486 | +0.49(+1.02%) |
Dec 31, 2019 | 47.20 | 47.54 | 47.05 | 47.40 | 274,093 | +0.08(+0.17%) |
Dec 30, 2019 | 47.34 | 47.44 | 46.71 | 47.32 | 230,657 | +0.13(+0.27%) |
Dec 27, 2019 | 47.54 | 47.57 | 46.97 | 47.19 | 138,849 | -0.05(-0.10%) |
Dec 26, 2019 | 48.05 | 48.05 | 47.09 | 47.23 | 105,559 | -0.74(-1.55%) |
Dec 24, 2019 | 47.91 | 47.99 | 47.51 | 47.98 | 110,336 | +0.19(+0.40%) |
Dec 23, 2019 | 47.50 | 48.31 | 46.99 | 47.78 | 255,968 | +0.46(+0.97%) |
Dec 20, 2019 | 47.53 | 47.72 | 46.99 | 47.33 | 994,449 | -0.04(-0.08%) |
Dec 19, 2019 | 47.92 | 47.94 | 47.10 | 47.36 | 313,393 | -0.49(-1.02%) |
Dec 18, 2019 | 47.38 | 48.24 | 47.21 | 47.85 | 341,267 | +0.38(+0.80%) |
Dec 17, 2019 | 50.79 | 51.20 | 47.37 | 47.47 | 425,608 | -3.31(-6.52%) |
Dec 16, 2019 | 50.68 | 51.10 | 50.68 | 50.79 | 185,092 | +0.24(+0.47%) |
Dec 13, 2019 | 50.35 | 50.56 | 49.92 | 50.55 | 243,177 | -0.03(-0.05%) |
Dec 12, 2019 | 50.83 | 51.11 | 50.20 | 50.57 | 216,162 | -0.27(-0.52%) |
Dec 11, 2019 | 51.36 | 51.58 | 50.69 | 50.84 | 323,216 | -0.38(-0.75%) |
Dec 10, 2019 | 51.68 | 51.89 | 51.20 | 51.22 | 238,270 | -0.51(-0.99%) |
Dec 09, 2019 | 52.13 | 52.13 | 51.73 | 51.74 | 225,925 | -0.49(-0.93%) |
Dec 06, 2019 | 52.41 | 52.72 | 51.62 | 52.22 | 370,993 | -0.02(-0.04%) |
Dec 05, 2019 | 51.57 | 52.25 | 51.33 | 52.24 | 240,887 | +0.70(+1.35%) |
Dec 04, 2019 | 52.23 | 52.39 | 51.52 | 51.55 | 271,437 | -0.38(-0.72%) |
Dec 03, 2019 | 51.23 | 52.05 | 51.11 | 51.92 | 561,851 | +0.16(+0.30%) |
Dec 02, 2019 | 52.23 | 52.28 | 51.40 | 51.76 | 247,920 | -0.38(-0.73%) |
Nov 29, 2019 | 52.20 | 52.45 | 51.86 | 52.15 | 102,651 | -0.14(-0.26%) |
Nov 27, 2019 | 52.56 | 52.65 | 52.15 | 52.28 | 97,168 | -0.06(-0.12%) |
Nov 26, 2019 | 51.90 | 52.58 | 51.80 | 52.35 | 245,104 | +0.67(+1.31%) |
Nov 25, 2019 | 51.75 | 52.11 | 51.53 | 51.67 | 351,804 | +0.30(+0.59%) |
Nov 22, 2019 | 52.49 | 52.49 | 51.24 | 51.37 | 160,009 | -0.97(-1.86%) |
Nov 21, 2019 | 53.06 | 53.07 | 51.95 | 52.34 | 196,974 | -0.46(-0.87%) |
Nov 20, 2019 | 52.99 | 53.26 | 52.32 | 52.80 | 221,269 | -0.09(-0.17%) |
Nov 19, 2019 | 52.77 | 53.51 | 52.70 | 52.89 | 369,017 | +0.39(+0.75%) |
Nov 18, 2019 | 51.89 | 52.73 | 51.80 | 52.50 | 199,344 | +0.51(+0.98%) |
Nov 15, 2019 | 51.97 | 52.04 | 51.21 | 51.99 | 711,544 | +0.22(+0.42%) |
Nov 14, 2019 | 50.89 | 51.81 | 50.78 | 51.77 | 269,227 | +0.56(+1.09%) |
Nov 13, 2019 | 51.11 | 51.56 | 50.62 | 51.22 | 137,319 | +0.02(+0.04%) |
Nov 12, 2019 | 51.11 | 51.35 | 49.91 | 51.20 | 208,279 | +0.12(+0.23%) |
Nov 11, 2019 | 50.17 | 51.30 | 50.17 | 51.08 | 468,262 | +0.70(+1.39%) |
Nov 08, 2019 | 50.41 | 50.61 | 50.09 | 50.38 | 212,651 | -0.26(-0.50%) |
Nov 07, 2019 | 51.44 | 51.64 | 50.47 | 50.63 | 258,337 | -0.50(-0.98%) |
Nov 06, 2019 | 51.52 | 51.62 | 50.90 | 51.13 | 205,582 | -0.51(-0.99%) |
Nov 05, 2019 | 51.90 | 52.32 | 51.29 | 51.65 | 241,643 | -0.48(-0.93%) |
Nov 04, 2019 | 51.61 | 52.32 | 50.63 | 52.13 | 266,628 | +0.66(+1.28%) |
Nov 01, 2019 | 52.92 | 53.11 | 50.88 | 51.47 | 404,795 | -1.09(-2.06%) |
Oct 31, 2019 | 50.38 | 52.67 | 49.48 | 52.56 | 637,539 | +4.94(+10.38%) |
Oct 30, 2019 | 47.48 | 47.71 | 46.96 | 47.62 | 224,638 | +0.04(+0.08%) |
Oct 29, 2019 | 46.59 | 47.90 | 46.59 | 47.58 | 243,364 | +1.11(+2.39%) |
Oct 28, 2019 | 45.72 | 46.55 | 45.72 | 46.47 | 213,961 | +0.98(+2.14%) |
Oct 25, 2019 | 45.93 | 46.24 | 45.38 | 45.49 | 144,217 | -0.43(-0.93%) |
Oct 24, 2019 | 45.82 | 46.24 | 45.55 | 45.92 | 193,084 | +0.33(+0.72%) |
Oct 23, 2019 | 45.85 | 46.24 | 45.40 | 45.59 | 169,187 | -0.19(-0.42%) |
Oct 22, 2019 | 46.69 | 46.82 | 45.75 | 45.78 | 119,774 | -0.85(-1.82%) |
Oct 21, 2019 | 46.44 | 46.89 | 46.32 | 46.63 | 145,454 | +0.52(+1.13%) |
Oct 18, 2019 | 46.59 | 46.69 | 45.59 | 46.11 | 160,558 | -0.61(-1.31%) |
Oct 17, 2019 | 46.87 | 46.93 | 46.36 | 46.72 | 207,170 | +0.13(+0.27%) |
Oct 16, 2019 | 46.80 | 46.94 | 46.32 | 46.59 | 181,614 | -0.29(-0.62%) |
Oct 15, 2019 | 47.10 | 47.24 | 45.03 | 46.89 | 188,616 | -0.08(-0.17%) |
Oct 14, 2019 | 47.38 | 47.70 | 46.72 | 46.97 | 84,299 | -0.56(-1.17%) |
Oct 11, 2019 | 47.33 | 48.07 | 47.22 | 47.52 | 183,479 | +0.73(+1.56%) |
Oct 10, 2019 | 46.58 | 47.40 | 46.42 | 46.79 | 172,973 | +0.21(+0.45%) |
Oct 09, 2019 | 46.11 | 46.71 | 45.76 | 46.58 | 321,201 | +0.89(+1.96%) |
Oct 08, 2019 | 46.78 | 46.78 | 45.62 | 45.69 | 345,357 | -1.45(-3.08%) |
Oct 07, 2019 | 47.33 | 47.35 | 47.00 | 47.14 | 552,690 | -0.26(-0.56%) |
Oct 04, 2019 | 46.88 | 47.83 | 46.88 | 47.41 | 458,533 | +0.73(+1.56%) |
Oct 03, 2019 | 46.44 | 46.88 | 45.97 | 46.68 | 192,974 | +0.16(+0.33%) |
Oct 02, 2019 | 46.16 | 48.87 | 45.43 | 46.52 | 417,226 | +0.09(+0.20%) |