Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.56 | 48.98 | 48.54 | 48.98 | 1,375 | +0.60(+1.24%) |
Nov 27, 2020 | 48.35 | 48.43 | 48.35 | 48.38 | 500 | -0.27(-0.56%) |
Nov 25, 2020 | 48.67 | 48.67 | 48.65 | 48.65 | 100 | -0.09(-0.19%) |
Nov 24, 2020 | 49.30 | 49.30 | 48.74 | 48.74 | 901 | -1.05(-2.10%) |
Nov 23, 2020 | 49.69 | 49.79 | 49.69 | 49.79 | 315 | +0.32(+0.64%) |
Nov 20, 2020 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | -0.16(-0.33%) |
Nov 19, 2020 | 49.64 | 49.64 | 49.64 | 49.64 | 51 | +0.10(+0.20%) |
Nov 18, 2020 | 50.12 | 50.12 | 49.37 | 49.54 | 1,195 | -0.48(-0.96%) |
Nov 17, 2020 | 49.92 | 50.02 | 49.92 | 50.02 | 285 | +0.49(+0.99%) |
Nov 16, 2020 | 50.56 | 50.56 | 49.29 | 49.53 | 3,171 | -0.55(-1.10%) |
Nov 13, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 100 | -0.55(-1.10%) |
Nov 12, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 116 | +0.67(+1.33%) |
Nov 11, 2020 | 49.97 | 49.97 | 49.97 | 49.97 | 145 | -0.04(-0.08%) |
Nov 10, 2020 | 50.24 | 50.24 | 50.00 | 50.01 | 1,003 | +0.09(+0.17%) |
Nov 09, 2020 | 48.20 | 51.10 | 48.20 | 49.92 | 7,222 | -0.59(-1.16%) |
Nov 06, 2020 | 50.43 | 50.80 | 50.25 | 50.51 | 7,900 | +0.37(+0.73%) |
Nov 05, 2020 | 50.57 | 50.57 | 50.14 | 50.14 | 1,181 | -1.41(-2.73%) |
Nov 04, 2020 | 51.80 | 51.80 | 51.47 | 51.55 | 2,531 | -0.33(-0.64%) |
Nov 03, 2020 | 52.28 | 52.30 | 51.65 | 51.88 | 7,171 | -1.56(-2.92%) |
Nov 02, 2020 | 53.92 | 53.92 | 53.23 | 53.44 | 15,326 | -0.03(-0.05%) |
Oct 30, 2020 | 53.37 | 53.78 | 53.26 | 53.47 | 15,900 | -0.13(-0.23%) |
Oct 29, 2020 | 53.70 | 54.11 | 53.59 | 53.59 | 983 | +0.12(+0.22%) |
Oct 28, 2020 | 53.59 | 53.59 | 53.19 | 53.48 | 1,000 | +1.32(+2.54%) |
Oct 27, 2020 | 52.23 | 52.26 | 52.03 | 52.15 | 698 | -0.09(-0.17%) |
Oct 26, 2020 | 52.56 | 52.56 | 52.24 | 52.24 | 581 | +0.18(+0.34%) |
Oct 23, 2020 | 52.07 | 52.07 | 52.07 | 52.07 | 300 | -0.28(-0.53%) |
Oct 22, 2020 | 52.65 | 52.65 | 52.24 | 52.35 | 1,060 | +0.07(+0.13%) |
Oct 21, 2020 | 52.41 | 52.41 | 52.07 | 52.28 | 1,392 | -0.97(-1.82%) |
Oct 20, 2020 | 53.27 | 53.29 | 53.07 | 53.25 | 1,047 | +0.10(+0.20%) |
Oct 19, 2020 | 52.61 | 53.14 | 52.61 | 53.14 | 1,586 | +0.30(+0.57%) |
Oct 16, 2020 | 52.73 | 52.84 | 52.73 | 52.84 | 1,800 | +0.19(+0.36%) |
Oct 15, 2020 | 53.10 | 53.10 | 52.65 | 52.65 | 3,743 | +0.75(+1.45%) |
Oct 14, 2020 | 51.67 | 51.98 | 51.59 | 51.90 | 1,621 | -0.06(-0.11%) |
Oct 13, 2020 | 51.50 | 52.24 | 51.50 | 51.96 | 3,949 | +0.75(+1.46%) |
Oct 12, 2020 | 50.88 | 51.22 | 50.88 | 51.21 | 12,279 | +0.64(+1.27%) |
Oct 09, 2020 | 51.25 | 51.25 | 50.57 | 50.57 | 4,100 | -1.04(-2.02%) |
Oct 08, 2020 | 51.60 | 51.64 | 51.60 | 51.61 | 1,429 | -0.37(-0.71%) |
Oct 07, 2020 | 51.86 | 51.98 | 51.86 | 51.98 | 144 | -0.27(-0.51%) |
Oct 06, 2020 | 51.84 | 52.25 | 51.78 | 52.25 | 1,446 | +0.91(+1.78%) |
Oct 05, 2020 | 51.30 | 51.36 | 51.30 | 51.33 | 1,400 | -0.38(-0.73%) |
Oct 02, 2020 | 51.69 | 51.86 | 51.68 | 51.71 | 2,400 | +0.41(+0.79%) |
Oct 01, 2020 | 51.36 | 51.46 | 51.30 | 51.30 | 1,730 | -0.37(-0.71%) |
Sep 30, 2020 | 51.62 | 51.67 | 51.62 | 51.67 | 1,049 | -0.52(-0.99%) |
Sep 29, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 56 | -0.87(-1.64%) |
Sep 28, 2020 | 53.06 | 53.06 | 53.06 | 53.06 | 173 | -0.56(-1.05%) |
Sep 25, 2020 | 53.66 | 53.69 | 53.62 | 53.62 | 200 | +0.32(+0.59%) |
Sep 24, 2020 | 53.66 | 53.66 | 53.30 | 53.30 | 471 | +0.27(+0.51%) |
Sep 23, 2020 | 52.44 | 53.03 | 52.44 | 53.03 | 827 | +1.45(+2.81%) |
Sep 22, 2020 | 51.16 | 51.79 | 51.16 | 51.58 | 5,425 | +0.59(+1.15%) |
Sep 21, 2020 | 51.07 | 51.22 | 50.98 | 50.99 | 4,065 | +1.15(+2.31%) |
Sep 18, 2020 | 49.65 | 49.84 | 49.65 | 49.84 | 200 | +0.21(+0.43%) |
Sep 17, 2020 | 49.63 | 49.63 | 49.63 | 49.63 | 5 | -0.31(-0.62%) |
Sep 16, 2020 | 49.37 | 49.94 | 49.37 | 49.94 | 346 | +0.16(+0.32%) |
Sep 15, 2020 | 49.69 | 49.78 | 49.69 | 49.78 | 3,158 | +0.03(+0.05%) |
Sep 14, 2020 | 49.76 | 49.76 | 49.76 | 49.76 | 71 | -0.29(-0.58%) |
Sep 11, 2020 | 50.14 | 50.18 | 50.04 | 50.04 | 400 | -0.34(-0.68%) |
Sep 10, 2020 | 49.68 | 50.38 | 49.68 | 50.38 | 443 | +0.38(+0.75%) |
Sep 09, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 20 | -0.96(-1.88%) |
Sep 08, 2020 | 50.98 | 50.98 | 50.86 | 50.97 | 247 | +1.04(+2.08%) |
Sep 04, 2020 | 49.93 | 49.93 | 49.93 | 49.93 | 100 | -0.30(-0.60%) |
Sep 03, 2020 | 50.00 | 50.23 | 50.00 | 50.23 | 915 | +0.81(+1.63%) |
Sep 02, 2020 | 49.68 | 49.68 | 49.42 | 49.42 | 2,177 | +0.55(+1.12%) |
Sep 01, 2020 | 48.71 | 48.89 | 48.71 | 48.88 | 3,416 | +0.19(+0.39%) |
Aug 31, 2020 | 48.87 | 48.87 | 48.50 | 48.69 | 2,618 | -0.33(-0.67%) |
Aug 28, 2020 | 49.28 | 49.28 | 49.01 | 49.01 | 800 | -1.39(-2.76%) |
Aug 27, 2020 | 50.55 | 50.55 | 50.41 | 50.41 | 538 | -0.34(-0.67%) |
Aug 26, 2020 | 50.70 | 50.75 | 50.70 | 50.75 | 333 | -0.61(-1.18%) |
Aug 25, 2020 | 51.53 | 51.53 | 51.35 | 51.35 | 1,183 | -0.46(-0.89%) |
Aug 24, 2020 | 51.50 | 51.81 | 51.50 | 51.81 | 221 | +0.06(+0.12%) |
Aug 21, 2020 | 52.00 | 52.00 | 51.75 | 51.75 | 1,500 | +0.47(+0.93%) |
Aug 20, 2020 | 51.92 | 51.92 | 51.28 | 51.28 | 222 | -0.23(-0.44%) |
Aug 19, 2020 | 51.50 | 51.55 | 51.50 | 51.51 | 1,443 | +0.81(+1.60%) |
Aug 18, 2020 | 50.44 | 50.69 | 50.44 | 50.69 | 327 | -0.33(-0.65%) |
Aug 17, 2020 | 51.03 | 51.03 | 51.03 | 51.03 | 68 | -0.62(-1.20%) |
Aug 14, 2020 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | -0.50(-0.96%) |
Aug 13, 2020 | 51.81 | 52.15 | 51.81 | 52.15 | 228 | +0.27(+0.51%) |
Aug 12, 2020 | 51.82 | 51.88 | 51.82 | 51.88 | 760 | -0.30(-0.58%) |
Aug 11, 2020 | 52.46 | 52.46 | 52.18 | 52.18 | 138 | +0.16(+0.31%) |
Aug 10, 2020 | 52.02 | 52.02 | 52.02 | 52.02 | 100 | +0.05(+0.10%) |
Aug 07, 2020 | 51.96 | 51.96 | 51.96 | 51.96 | 200 | +1.15(+2.27%) |
Aug 06, 2020 | 51.13 | 51.13 | 50.81 | 50.81 | 623 | -0.69(-1.34%) |
Aug 05, 2020 | 50.88 | 51.50 | 48.38 | 51.50 | 559 | -0.36(-0.68%) |
Aug 04, 2020 | 52.01 | 52.01 | 51.85 | 51.85 | 325 | -0.59(-1.13%) |
Aug 03, 2020 | 52.71 | 52.71 | 52.44 | 52.44 | 393 | +0.28(+0.55%) |
Jul 31, 2020 | 51.67 | 52.16 | 51.67 | 52.16 | 100 | -0.19(-0.37%) |
Jul 30, 2020 | 51.87 | 52.35 | 51.87 | 52.35 | 890 | +1.71(+3.39%) |
Jul 29, 2020 | 51.60 | 51.76 | 50.64 | 50.64 | 2,255 | -1.42(-2.72%) |
Jul 28, 2020 | 52.03 | 52.05 | 52.03 | 52.05 | 1,403 | -0.10(-0.19%) |
Jul 27, 2020 | 52.15 | 52.15 | 52.15 | 52.15 | 5 | -0.70(-1.32%) |
Jul 24, 2020 | 53.07 | 53.07 | 52.85 | 52.85 | 600 | +0.07(+0.12%) |
Jul 23, 2020 | 52.68 | 52.79 | 52.58 | 52.79 | 377 | +0.63(+1.22%) |
Jul 22, 2020 | 52.03 | 52.15 | 52.03 | 52.15 | 189 | -0.35(-0.67%) |
Jul 21, 2020 | 53.04 | 53.09 | 52.51 | 52.51 | 6,237 | -1.73(-3.18%) |
Jul 20, 2020 | 57.04 | 57.04 | 54.23 | 54.23 | 2,203 | -0.23(-0.42%) |
Jul 17, 2020 | 54.46 | 54.46 | 54.46 | 54.46 | 300 | -0.47(-0.86%) |
Jul 16, 2020 | 54.93 | 54.93 | 54.93 | 54.93 | 127 | +0.50(+0.91%) |
Jul 15, 2020 | 54.43 | 54.43 | 54.43 | 54.43 | 178 | -0.47(-0.85%) |
Jul 14, 2020 | 54.90 | 54.90 | 54.90 | 54.90 | 137 | -0.46(-0.83%) |
Jul 13, 2020 | 55.25 | 55.36 | 55.25 | 55.36 | 673 | +0.12(+0.22%) |
Jul 10, 2020 | 55.24 | 55.43 | 55.23 | 55.24 | 4,200 | +0.89(+1.63%) |
Jul 09, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 126 | -0.48(-0.87%) |
Jul 08, 2020 | 55.12 | 55.12 | 54.83 | 54.83 | 1,179 | -0.65(-1.18%) |
Jul 07, 2020 | 55.17 | 55.49 | 55.17 | 55.49 | 1,248 | +0.53(+0.96%) |
Jul 06, 2020 | 54.79 | 54.96 | 54.79 | 54.96 | 247 | -0.89(-1.59%) |
Jul 02, 2020 | 55.80 | 55.91 | 55.80 | 55.85 | 900 | +0.39(+0.70%) |
Jul 01, 2020 | 55.46 | 55.46 | 55.46 | 55.46 | 28 | -0.60(-1.07%) |
Jun 30, 2020 | 56.06 | 56.06 | 56.06 | 56.06 | 213 | -0.70(-1.23%) |
Jun 29, 2020 | 56.84 | 56.84 | 56.76 | 56.76 | 143 | -0.05(-0.08%) |
Jun 26, 2020 | 56.85 | 56.85 | 56.81 | 56.81 | 500 | +0.49(+0.87%) |
Jun 25, 2020 | 56.62 | 56.62 | 56.32 | 56.32 | 147 | -0.34(-0.60%) |
Jun 24, 2020 | 56.37 | 56.66 | 56.37 | 56.66 | 550 | +0.96(+1.73%) |
Jun 23, 2020 | 55.68 | 55.70 | 55.68 | 55.70 | 389 | -0.22(-0.39%) |
Jun 22, 2020 | 56.83 | 56.83 | 55.72 | 55.92 | 1,626 | -1.18(-2.07%) |
Jun 19, 2020 | 54.43 | 57.10 | 52.40 | 57.10 | 1,500 | +0.21(+0.36%) |
Jun 18, 2020 | 56.59 | 56.90 | 56.59 | 56.90 | 896 | +0.90(+1.60%) |
Jun 17, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 134 | -0.22(-0.39%) |
Jun 16, 2020 | 53.13 | 56.22 | 53.10 | 56.22 | 877 | +0.38(+0.68%) |
Jun 15, 2020 | 56.83 | 56.83 | 55.84 | 55.84 | 415 | -0.93(-1.63%) |
Jun 12, 2020 | 54.82 | 57.00 | 54.80 | 56.77 | 1,500 | -0.28(-0.49%) |
Jun 11, 2020 | 55.81 | 57.05 | 55.81 | 57.05 | 743 | +2.67(+4.91%) |
Jun 10, 2020 | 54.65 | 54.68 | 53.71 | 54.38 | 2,681 | -0.94(-1.71%) |
Jun 09, 2020 | 55.28 | 55.34 | 55.04 | 55.32 | 1,314 | +1.01(+1.86%) |
Jun 08, 2020 | 55.13 | 55.13 | 51.77 | 54.31 | 1,830 | -0.94(-1.70%) |
Jun 05, 2020 | 55.00 | 55.25 | 55.00 | 55.25 | 1,400 | -0.52(-0.93%) |
Jun 04, 2020 | 55.91 | 55.91 | 55.61 | 55.77 | 903 | -0.04(-0.08%) |
Jun 03, 2020 | 56.83 | 56.83 | 55.68 | 55.81 | 3,253 | -0.80(-1.41%) |
Jun 02, 2020 | 57.23 | 57.23 | 56.61 | 56.61 | 1,890 | -1.61(-2.76%) |
Jun 01, 2020 | 58.91 | 58.91 | 58.16 | 58.22 | 3,149 | -2.42(-4.00%) |
May 29, 2020 | 61.26 | 61.26 | 60.64 | 60.64 | 1,600 | -0.64(-1.05%) |
May 28, 2020 | 61.28 | 61.28 | 61.28 | 61.28 | 135 | -0.40(-0.65%) |
May 27, 2020 | 61.80 | 62.28 | 61.69 | 61.69 | 2,188 | +0.69(+1.14%) |
May 26, 2020 | 60.99 | 60.99 | 60.99 | 60.99 | 871 | -2.19(-3.47%) |
May 22, 2020 | 63.18 | 63.18 | 63.18 | 63.18 | 100 | +0.65(+1.04%) |
May 21, 2020 | 62.71 | 62.71 | 62.54 | 62.54 | 934 | +0.48(+0.78%) |
May 20, 2020 | 62.14 | 62.35 | 62.02 | 62.05 | 4,598 | -1.02(-1.61%) |
May 19, 2020 | 63.00 | 63.07 | 62.56 | 63.07 | 1,972 | -0.35(-0.56%) |
May 18, 2020 | 63.75 | 63.75 | 63.42 | 63.42 | 514 | -2.16(-3.30%) |
May 15, 2020 | 65.50 | 65.59 | 65.50 | 65.59 | 500 | +0.93(+1.44%) |
May 14, 2020 | 64.45 | 65.31 | 64.45 | 64.66 | 1,960 | +1.75(+2.78%) |
May 13, 2020 | 64.38 | 64.50 | 62.91 | 62.91 | 392 | -1.43(-2.23%) |
May 12, 2020 | 64.09 | 64.34 | 64.04 | 64.34 | 478 | +0.21(+0.33%) |
May 11, 2020 | 64.31 | 64.31 | 64.13 | 64.13 | 399 | +0.73(+1.15%) |
May 08, 2020 | 63.45 | 63.45 | 63.25 | 63.40 | 800 | -0.85(-1.33%) |
May 07, 2020 | 64.25 | 64.25 | 64.25 | 64.25 | 222 | -1.98(-2.99%) |
May 06, 2020 | 65.31 | 66.24 | 65.31 | 66.24 | 2,428 | +1.07(+1.64%) |
May 05, 2020 | 64.69 | 65.26 | 64.44 | 65.17 | 4,118 | -0.13(-0.20%) |
May 04, 2020 | 65.94 | 65.94 | 65.26 | 65.30 | 958 | +0.14(+0.22%) |
May 01, 2020 | 60.67 | 69.76 | 60.67 | 65.15 | 1,100 | +1.56(+2.46%) |
Apr 30, 2020 | 62.74 | 63.59 | 61.99 | 63.59 | 2,349 | +0.51(+0.81%) |
Apr 29, 2020 | 63.26 | 63.34 | 63.08 | 63.08 | 1,681 | -0.99(-1.55%) |
Apr 28, 2020 | 64.07 | 64.07 | 64.07 | 64.07 | 284 | -0.66(-1.01%) |
Apr 27, 2020 | 64.72 | 64.89 | 64.72 | 64.73 | 2,211 | -1.60(-2.42%) |
Apr 24, 2020 | 66.56 | 66.58 | 66.34 | 66.34 | 600 | -0.09(-0.14%) |
Apr 23, 2020 | 66.22 | 66.43 | 66.22 | 66.43 | 390 | -1.37(-2.02%) |
Apr 22, 2020 | 67.80 | 67.80 | 67.80 | 67.80 | 262 | -0.52(-0.76%) |
Apr 21, 2020 | 68.42 | 68.42 | 68.32 | 68.32 | 884 | +0.98(+1.45%) |
Apr 20, 2020 | 67.34 | 67.34 | 67.34 | 67.34 | 966 | +0.62(+0.93%) |
Apr 17, 2020 | 66.98 | 66.98 | 66.72 | 66.72 | 800 | -1.10(-1.62%) |
Apr 16, 2020 | 67.77 | 67.82 | 67.77 | 67.82 | 641 | +0.17(+0.25%) |
Apr 15, 2020 | 68.17 | 68.18 | 67.65 | 67.65 | 2,328 | +2.28(+3.49%) |
Apr 14, 2020 | 66.13 | 67.32 | 65.37 | 65.37 | 2,685 | +0.21(+0.32%) |
Apr 13, 2020 | 66.83 | 66.92 | 65.16 | 65.16 | 1,763 | -2.16(-3.21%) |
Apr 09, 2020 | 68.35 | 68.48 | 67.32 | 67.32 | 1,300 | -2.61(-3.73%) |
Apr 08, 2020 | 70.71 | 70.74 | 69.93 | 69.93 | 1,038 | -1.33(-1.86%) |
Apr 07, 2020 | 70.55 | 71.26 | 70.38 | 71.26 | 2,661 | -2.00(-2.73%) |
Apr 06, 2020 | 75.13 | 75.13 | 73.03 | 73.26 | 2,195 | -2.27(-3.01%) |
Apr 03, 2020 | 71.49 | 75.53 | 71.49 | 75.53 | 600 | +1.46(+1.97%) |
Apr 02, 2020 | 74.49 | 74.62 | 74.07 | 74.07 | 1,726 | +0.50(+0.68%) |
Apr 01, 2020 | 74.42 | 74.42 | 71.50 | 73.57 | 2,451 | +1.51(+2.09%) |
Mar 31, 2020 | 72.35 | 73.04 | 71.70 | 72.06 | 7,147 | +0.61(+0.86%) |
Mar 30, 2020 | 71.52 | 71.70 | 71.45 | 71.45 | 1,471 | +0.03(+0.04%) |
Mar 27, 2020 | 74.60 | 74.60 | 70.84 | 71.42 | 1,100 | -2.11(-2.87%) |
Mar 26, 2020 | 74.54 | 74.75 | 67.55 | 73.53 | 9,054 | -3.25(-4.24%) |
Mar 25, 2020 | 76.50 | 76.84 | 76.50 | 76.78 | 3,770 | -1.11(-1.42%) |
Mar 24, 2020 | 78.04 | 78.04 | 77.88 | 77.89 | 1,937 | -3.79(-4.64%) |
Mar 23, 2020 | 79.30 | 82.59 | 77.00 | 81.68 | 3,008 | +1.18(+1.47%) |
Mar 20, 2020 | 79.61 | 80.50 | 79.61 | 80.50 | 1,800 | -0.80(-0.99%) |
Mar 19, 2020 | 81.67 | 81.67 | 77.01 | 81.30 | 8,133 | -0.05(-0.06%) |
Mar 18, 2020 | 78.78 | 81.35 | 77.15 | 81.35 | 5,278 | +4.74(+6.19%) |
Mar 17, 2020 | 76.30 | 77.05 | 76.30 | 76.61 | 6,797 | +3.15(+4.29%) |
Mar 16, 2020 | 73.20 | 73.46 | 73.20 | 73.46 | 694 | +2.96(+4.19%) |
Mar 13, 2020 | 69.59 | 71.36 | 69.59 | 70.50 | 2,100 | +1.40(+2.03%) |
Mar 12, 2020 | 65.50 | 69.64 | 65.50 | 69.10 | 3,693 | +5.03(+7.84%) |
Mar 11, 2020 | 64.54 | 65.27 | 64.07 | 64.07 | 1,560 | -1.23(-1.88%) |
Mar 10, 2020 | 62.20 | 65.30 | 62.20 | 65.30 | 7,017 | +5.91(+9.95%) |
Mar 09, 2020 | 61.51 | 61.51 | 59.39 | 59.39 | 1,329 | -3.23(-5.16%) |
Mar 06, 2020 | 62.85 | 62.85 | 62.62 | 62.62 | 1,000 | -0.96(-1.51%) |
Mar 05, 2020 | 63.58 | 63.58 | 63.58 | 63.58 | 370 | +0.70(+1.11%) |
Mar 04, 2020 | 62.88 | 62.88 | 62.88 | 62.88 | 23 | -0.36(-0.57%) |
Mar 03, 2020 | 63.29 | 63.29 | 63.23 | 63.25 | 1,252 | -1.41(-2.19%) |
Mar 02, 2020 | 64.17 | 64.80 | 64.17 | 64.66 | 939 | +1.11(+1.75%) |
Feb 28, 2020 | 63.59 | 65.92 | 63.55 | 63.55 | 2,400 | -0.03(-0.04%) |
Feb 27, 2020 | 64.10 | 64.10 | 63.49 | 63.58 | 2,912 | -0.49(-0.77%) |
Feb 26, 2020 | 63.99 | 64.07 | 63.99 | 64.07 | 1,170 | +0.83(+1.31%) |
Feb 25, 2020 | 63.26 | 63.26 | 63.25 | 63.25 | 674 | +0.11(+0.18%) |
Feb 24, 2020 | 63.07 | 63.13 | 62.98 | 63.13 | 2,568 | +0.46(+0.73%) |
Feb 21, 2020 | 63.00 | 63.01 | 62.50 | 62.67 | 1,800 | +0.21(+0.34%) |
Feb 20, 2020 | 63.00 | 63.00 | 62.46 | 62.46 | 719 | +0.39(+0.63%) |
Feb 19, 2020 | 62.07 | 62.07 | 62.07 | 62.07 | 25 | +0.21(+0.34%) |
Feb 18, 2020 | 61.50 | 61.98 | 61.50 | 61.86 | 884 | +0.47(+0.76%) |
Feb 14, 2020 | 61.37 | 61.67 | 61.28 | 61.39 | 1,100 | +0.10(+0.17%) |
Feb 13, 2020 | 61.00 | 61.29 | 59.46 | 61.29 | 2,277 | +0.28(+0.47%) |
Feb 12, 2020 | 60.87 | 61.00 | 60.87 | 61.00 | 347 | -0.27(-0.44%) |
Feb 11, 2020 | 61.03 | 61.27 | 61.03 | 61.27 | 328 | -0.58(-0.94%) |
Feb 10, 2020 | 61.78 | 61.88 | 61.77 | 61.85 | 1,126 | -0.14(-0.23%) |
Feb 07, 2020 | 62.14 | 62.14 | 61.95 | 62.00 | 2,300 | +1.01(+1.66%) |
Feb 06, 2020 | 60.35 | 60.98 | 59.90 | 60.98 | 8,865 | +2.02(+3.43%) |
Feb 05, 2020 | 60.20 | 60.70 | 58.96 | 58.96 | 10,670 | -1.78(-2.93%) |
Feb 04, 2020 | 60.78 | 60.78 | 60.74 | 60.74 | 410 | -0.88(-1.43%) |
Feb 03, 2020 | 62.50 | 62.50 | 60.62 | 61.62 | 6,313 | +0.05(+0.08%) |
Jan 31, 2020 | 61.80 | 61.80 | 61.58 | 61.58 | 400 | +0.49(+0.80%) |
Jan 30, 2020 | 61.09 | 61.09 | 61.09 | 61.09 | 114 | +0.56(+0.93%) |
Jan 29, 2020 | 60.53 | 60.53 | 60.53 | 60.53 | 19 | +0.15(+0.25%) |
Jan 28, 2020 | 60.80 | 60.80 | 60.24 | 60.38 | 1,672 | -0.12(-0.21%) |
Jan 27, 2020 | 60.44 | 60.50 | 60.44 | 60.50 | 832 | +1.28(+2.17%) |
Jan 24, 2020 | 58.55 | 59.22 | 58.51 | 59.22 | 2,600 | +0.35(+0.59%) |
Jan 23, 2020 | 58.69 | 59.03 | 58.69 | 58.87 | 1,244 | +0.06(+0.11%) |
Jan 22, 2020 | 58.30 | 58.95 | 58.12 | 58.80 | 2,400 | -0.24(-0.40%) |
Jan 21, 2020 | 57.90 | 59.04 | 57.67 | 59.04 | 14,025 | +0.98(+1.68%) |
Jan 17, 2020 | 57.00 | 58.55 | 57.00 | 58.07 | 10,600 | +0.28(+0.48%) |
Jan 16, 2020 | 57.41 | 58.21 | 56.11 | 57.79 | 36,916 | +0.50(+0.87%) |
Jan 15, 2020 | 57.96 | 58.20 | 57.29 | 57.29 | 10,342 | -0.57(-0.99%) |
Jan 14, 2020 | 57.86 | 57.86 | 57.86 | 57.86 | 55 | +0.28(+0.49%) |
Jan 13, 2020 | 57.95 | 57.95 | 57.58 | 57.58 | 339 | -0.29(-0.49%) |
Jan 10, 2020 | 58.49 | 58.49 | 57.86 | 57.86 | 100 | -0.85(-1.44%) |
Jan 09, 2020 | 58.71 | 58.71 | 58.71 | 58.71 | 130 | +0.39(+0.67%) |
Jan 08, 2020 | 58.32 | 58.32 | 58.32 | 58.32 | 90 | -0.00(-0.00%) |
Jan 07, 2020 | 58.32 | 58.32 | 58.32 | 58.32 | 35 | +0.98(+1.70%) |
Jan 06, 2020 | 57.03 | 57.51 | 57.03 | 57.35 | 679 | +0.35(+0.62%) |
Jan 03, 2020 | 56.99 | 56.99 | 56.99 | 56.99 | 100 | +0.35(+0.62%) |
Jan 02, 2020 | 56.12 | 56.64 | 56.12 | 56.64 | 1,313 | +0.76(+1.37%) |
Dec 31, 2019 | 56.13 | 56.13 | 55.77 | 55.88 | 600 | -0.48(-0.86%) |
Dec 30, 2019 | 56.49 | 56.49 | 53.71 | 56.36 | 3,452 | -0.04(-0.08%) |
Dec 27, 2019 | 56.50 | 56.82 | 56.40 | 56.40 | 3,700 | -0.80(-1.40%) |
Dec 26, 2019 | 57.29 | 57.32 | 57.21 | 57.21 | 2,307 | -0.46(-0.80%) |
Dec 24, 2019 | 57.17 | 57.67 | 57.15 | 57.67 | 1,000 | +0.04(+0.07%) |
Dec 23, 2019 | 57.91 | 57.97 | 57.57 | 57.62 | 3,788 | -0.49(-0.84%) |
Dec 20, 2019 | 58.07 | 58.12 | 58.07 | 58.11 | 1,800 | -0.16(-0.28%) |
Dec 19, 2019 | 58.62 | 58.62 | 58.26 | 58.28 | 484 | -0.47(-0.80%) |
Dec 18, 2019 | 59.02 | 59.02 | 58.42 | 58.75 | 1,044 | -0.17(-0.28%) |
Dec 17, 2019 | 58.92 | 58.92 | 58.91 | 58.91 | 479 | +0.72(+1.23%) |
Dec 16, 2019 | 58.13 | 58.19 | 58.10 | 58.19 | 1,232 | -0.28(-0.47%) |
Dec 13, 2019 | 58.51 | 58.51 | 58.31 | 58.47 | 800 | +0.60(+1.04%) |
Dec 12, 2019 | 57.87 | 57.87 | 57.87 | 57.87 | 253 | -0.50(-0.85%) |
Dec 11, 2019 | 58.36 | 58.36 | 58.36 | 58.36 | 237 | -1.18(-1.98%) |
Dec 10, 2019 | 59.54 | 59.54 | 59.54 | 59.54 | 63 | +0.31(+0.53%) |
Dec 09, 2019 | 59.23 | 59.23 | 59.23 | 59.23 | 48 | +0.16(+0.26%) |
Dec 06, 2019 | 59.14 | 59.14 | 59.07 | 59.07 | 100 | -0.10(-0.16%) |
Dec 05, 2019 | 59.24 | 59.24 | 59.17 | 59.17 | 629 | +0.34(+0.58%) |
Dec 04, 2019 | 58.82 | 58.86 | 58.82 | 58.83 | 281 | -0.11(-0.18%) |
Dec 03, 2019 | 58.89 | 59.06 | 58.53 | 58.94 | 4,242 | -0.33(-0.56%) |