Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.36 | 55.49 | 53.69 | 54.43 | 263,804 | +0.39(+0.73%) |
Sep 29, 2020 | 54.05 | 54.56 | 53.39 | 54.04 | 167,914 | -0.04(-0.07%) |
Sep 28, 2020 | 53.27 | 54.45 | 53.27 | 54.07 | 167,037 | +1.25(+2.36%) |
Sep 25, 2020 | 51.68 | 53.24 | 51.68 | 52.82 | 237,925 | +0.71(+1.35%) |
Sep 24, 2020 | 50.87 | 52.50 | 50.65 | 52.12 | 195,269 | +1.25(+2.45%) |
Sep 23, 2020 | 51.61 | 52.75 | 50.82 | 50.87 | 219,930 | -1.20(-2.31%) |
Sep 22, 2020 | 51.40 | 52.27 | 50.85 | 52.07 | 179,934 | +0.65(+1.27%) |
Sep 21, 2020 | 53.20 | 53.86 | 50.82 | 51.42 | 313,095 | -3.25(-5.94%) |
Sep 18, 2020 | 54.59 | 55.60 | 53.70 | 54.67 | 683,136 | +0.55(+1.02%) |
Sep 17, 2020 | 53.09 | 54.59 | 52.72 | 54.12 | 170,742 | +0.34(+0.63%) |
Sep 16, 2020 | 53.77 | 54.34 | 53.26 | 53.78 | 204,547 | +0.37(+0.69%) |
Sep 15, 2020 | 53.24 | 54.03 | 52.66 | 53.41 | 152,728 | +0.81(+1.53%) |
Sep 14, 2020 | 51.55 | 53.06 | 51.38 | 52.60 | 153,164 | +1.80(+3.54%) |
Sep 11, 2020 | 51.03 | 51.32 | 50.47 | 50.81 | 160,071 | +0.27(+0.53%) |
Sep 10, 2020 | 51.79 | 51.92 | 50.52 | 50.54 | 171,163 | -1.13(-2.18%) |
Sep 09, 2020 | 51.70 | 52.65 | 50.58 | 51.67 | 242,708 | +0.31(+0.61%) |
Sep 08, 2020 | 52.51 | 52.51 | 51.20 | 51.36 | 182,892 | -1.70(-3.20%) |
Sep 04, 2020 | 53.19 | 53.70 | 52.40 | 53.05 | 181,224 | +0.71(+1.35%) |
Sep 03, 2020 | 53.54 | 53.93 | 51.57 | 52.35 | 252,698 | -1.35(-2.51%) |
Sep 02, 2020 | 52.94 | 53.82 | 52.79 | 53.70 | 224,695 | +0.74(+1.40%) |
Sep 01, 2020 | 52.27 | 53.05 | 51.70 | 52.95 | 161,869 | +0.74(+1.42%) |
Aug 31, 2020 | 52.72 | 53.05 | 52.05 | 52.21 | 254,331 | -0.45(-0.85%) |
Aug 28, 2020 | 52.80 | 53.07 | 51.92 | 52.66 | 186,809 | +0.58(+1.11%) |
Aug 27, 2020 | 52.63 | 53.07 | 51.55 | 52.08 | 131,482 | -0.23(-0.43%) |
Aug 26, 2020 | 52.13 | 52.58 | 51.84 | 52.31 | 152,198 | +0.34(+0.66%) |
Aug 25, 2020 | 51.84 | 52.32 | 51.02 | 51.96 | 116,060 | +0.23(+0.44%) |
Aug 24, 2020 | 51.24 | 51.83 | 50.40 | 51.74 | 138,816 | +1.01(+1.98%) |
Aug 21, 2020 | 51.12 | 51.31 | 50.11 | 50.73 | 154,018 | -0.94(-1.82%) |
Aug 20, 2020 | 50.86 | 52.13 | 50.86 | 51.67 | 158,233 | -0.05(-0.09%) |
Aug 19, 2020 | 52.60 | 53.45 | 51.70 | 51.72 | 218,976 | -0.82(-1.55%) |
Aug 18, 2020 | 53.79 | 53.92 | 52.37 | 52.53 | 248,245 | -1.28(-2.37%) |
Aug 17, 2020 | 54.53 | 55.12 | 53.34 | 53.81 | 177,313 | -0.29(-0.54%) |
Aug 14, 2020 | 53.03 | 54.32 | 52.69 | 54.10 | 162,519 | +0.23(+0.42%) |
Aug 13, 2020 | 53.89 | 54.34 | 53.52 | 53.87 | 171,444 | -0.09(-0.17%) |
Aug 12, 2020 | 54.80 | 54.82 | 53.68 | 53.96 | 183,383 | -0.08(-0.15%) |
Aug 11, 2020 | 55.02 | 55.53 | 53.79 | 54.05 | 290,939 | -0.56(-1.03%) |
Aug 10, 2020 | 52.99 | 54.85 | 52.97 | 54.61 | 331,664 | +2.07(+3.95%) |
Aug 07, 2020 | 51.24 | 53.07 | 51.17 | 52.53 | 291,365 | +0.91(+1.77%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.85 | 51.62 | 218,438 | +0.27(+0.53%) |
Aug 05, 2020 | 49.82 | 52.05 | 48.77 | 51.35 | 489,647 | +3.52(+7.37%) |
Aug 04, 2020 | 47.08 | 48.14 | 46.99 | 47.82 | 368,170 | +0.74(+1.58%) |
Aug 03, 2020 | 46.62 | 47.36 | 46.05 | 47.08 | 243,009 | +0.94(+2.04%) |
Jul 31, 2020 | 46.36 | 46.36 | 45.29 | 46.14 | 256,918 | -0.43(-0.91%) |
Jul 30, 2020 | 46.84 | 47.23 | 46.15 | 46.56 | 178,761 | -1.27(-2.65%) |
Jul 29, 2020 | 47.61 | 47.84 | 46.97 | 47.83 | 155,675 | +0.62(+1.30%) |
Jul 28, 2020 | 47.37 | 47.88 | 47.02 | 47.22 | 233,855 | -0.65(-1.36%) |
Jul 27, 2020 | 47.16 | 48.14 | 46.97 | 47.87 | 229,414 | +0.83(+1.77%) |
Jul 24, 2020 | 47.56 | 48.09 | 46.76 | 47.03 | 195,531 | -0.47(-0.99%) |
Jul 23, 2020 | 47.12 | 48.53 | 47.06 | 47.51 | 204,506 | +0.27(+0.58%) |
Jul 22, 2020 | 46.34 | 47.25 | 46.08 | 47.23 | 267,680 | +0.71(+1.52%) |
Jul 21, 2020 | 45.73 | 46.63 | 45.46 | 46.53 | 167,891 | +1.36(+3.01%) |
Jul 20, 2020 | 46.21 | 46.60 | 44.90 | 45.17 | 201,037 | -1.43(-3.07%) |
Jul 17, 2020 | 46.62 | 47.34 | 46.35 | 46.60 | 216,840 | +0.30(+0.65%) |
Jul 16, 2020 | 45.99 | 46.55 | 45.76 | 46.30 | 193,214 | +0.20(+0.43%) |
Jul 15, 2020 | 45.69 | 46.51 | 45.13 | 46.10 | 300,146 | +1.51(+3.39%) |
Jul 14, 2020 | 45.11 | 45.94 | 44.03 | 44.59 | 267,007 | -0.47(-1.05%) |
Jul 13, 2020 | 45.29 | 45.97 | 44.93 | 45.06 | 274,963 | +0.47(+1.06%) |
Jul 10, 2020 | 42.42 | 44.63 | 42.42 | 44.59 | 298,320 | +2.26(+5.33%) |
Jul 09, 2020 | 43.77 | 43.77 | 41.95 | 42.33 | 261,604 | -1.18(-2.71%) |
Jul 08, 2020 | 44.56 | 44.62 | 42.75 | 43.51 | 333,645 | -1.09(-2.44%) |
Jul 07, 2020 | 44.64 | 45.81 | 44.15 | 44.60 | 364,404 | -0.61(-1.34%) |
Jul 06, 2020 | 45.29 | 45.56 | 44.27 | 45.21 | 195,105 | +0.68(+1.53%) |
Jul 02, 2020 | 45.45 | 46.02 | 44.37 | 44.53 | 192,881 | +0.10(+0.22%) |
Jul 01, 2020 | 44.25 | 44.74 | 43.48 | 44.43 | 340,264 | +0.27(+0.62%) |
Jun 30, 2020 | 43.45 | 44.87 | 43.45 | 44.15 | 251,499 | +0.39(+0.89%) |
Jun 29, 2020 | 43.93 | 44.79 | 43.31 | 43.77 | 225,882 | +0.46(+1.07%) |
Jun 26, 2020 | 43.14 | 44.34 | 43.05 | 43.30 | 513,063 | -0.15(-0.35%) |
Jun 25, 2020 | 42.60 | 43.52 | 42.34 | 43.46 | 280,115 | +0.53(+1.25%) |
Jun 24, 2020 | 44.12 | 44.12 | 42.90 | 42.92 | 243,323 | -1.78(-3.97%) |
Jun 23, 2020 | 44.53 | 45.01 | 43.76 | 44.70 | 333,651 | +1.04(+2.39%) |
Jun 22, 2020 | 43.92 | 43.92 | 43.25 | 43.66 | 339,648 | -0.35(-0.80%) |
Jun 19, 2020 | 46.23 | 46.23 | 43.91 | 44.01 | 565,175 | -1.85(-4.03%) |
Jun 18, 2020 | 45.29 | 46.72 | 45.11 | 45.86 | 173,805 | -0.18(-0.39%) |
Jun 17, 2020 | 46.57 | 47.00 | 45.64 | 46.04 | 230,230 | -0.44(-0.95%) |
Jun 16, 2020 | 47.47 | 47.58 | 45.64 | 46.48 | 253,377 | +0.80(+1.74%) |
Jun 15, 2020 | 44.11 | 47.31 | 44.07 | 45.69 | 445,402 | -0.04(-0.08%) |
Jun 12, 2020 | 46.51 | 47.13 | 44.50 | 45.72 | 261,886 | +1.14(+2.56%) |
Jun 11, 2020 | 46.11 | 46.93 | 44.25 | 44.58 | 517,499 | -3.70(-7.67%) |
Jun 10, 2020 | 49.13 | 49.13 | 47.32 | 48.28 | 348,187 | -0.73(-1.50%) |
Jun 09, 2020 | 48.19 | 49.67 | 47.91 | 49.02 | 244,351 | -0.04(-0.07%) |
Jun 08, 2020 | 48.35 | 50.02 | 48.33 | 49.05 | 344,276 | +1.36(+2.85%) |
Jun 05, 2020 | 47.32 | 48.13 | 46.75 | 47.70 | 420,210 | +1.50(+3.25%) |
Jun 04, 2020 | 45.07 | 46.61 | 44.78 | 46.19 | 224,547 | +0.59(+1.29%) |
Jun 03, 2020 | 45.29 | 46.45 | 44.96 | 45.60 | 309,934 | +1.05(+2.36%) |
Jun 02, 2020 | 44.71 | 45.11 | 44.35 | 44.55 | 223,585 | +0.44(+1.01%) |
Jun 01, 2020 | 44.05 | 45.02 | 43.47 | 44.11 | 265,862 | +0.47(+1.08%) |
May 29, 2020 | 43.61 | 44.38 | 42.21 | 43.64 | 459,957 | -0.23(-0.52%) |
May 28, 2020 | 46.41 | 46.41 | 43.61 | 43.86 | 461,751 | -1.97(-4.30%) |
May 27, 2020 | 45.87 | 46.27 | 44.47 | 45.84 | 450,661 | +0.83(+1.84%) |
May 26, 2020 | 44.87 | 45.32 | 44.18 | 45.01 | 258,444 | +1.90(+4.41%) |
May 22, 2020 | 43.24 | 43.29 | 42.48 | 43.11 | 166,728 | -0.23(-0.54%) |
May 21, 2020 | 42.86 | 43.83 | 42.68 | 43.34 | 259,707 | +0.37(+0.85%) |
May 20, 2020 | 42.65 | 43.14 | 42.06 | 42.97 | 323,397 | +1.04(+2.47%) |
May 19, 2020 | 41.34 | 43.21 | 41.25 | 41.94 | 306,790 | +0.38(+0.92%) |
May 18, 2020 | 38.95 | 41.85 | 38.95 | 41.55 | 372,885 | +3.61(+9.53%) |
May 15, 2020 | 37.39 | 39.04 | 37.39 | 37.94 | 265,443 | +0.45(+1.19%) |
May 14, 2020 | 36.69 | 38.10 | 35.95 | 37.49 | 329,303 | -0.12(-0.33%) |
May 13, 2020 | 39.03 | 39.03 | 36.53 | 37.62 | 340,291 | -1.39(-3.57%) |
May 12, 2020 | 41.55 | 41.72 | 39.00 | 39.01 | 289,301 | -2.29(-5.55%) |
May 11, 2020 | 40.54 | 41.52 | 39.77 | 41.30 | 384,645 | -0.42(-1.01%) |
May 08, 2020 | 39.98 | 42.14 | 39.65 | 41.72 | 315,081 | +2.67(+6.83%) |
May 07, 2020 | 40.16 | 41.29 | 38.91 | 39.05 | 401,044 | -2.00(-4.87%) |
May 06, 2020 | 43.37 | 46.02 | 40.73 | 41.05 | 682,964 | +0.40(+0.99%) |
May 05, 2020 | 41.07 | 42.37 | 40.35 | 40.65 | 320,030 | +0.04(+0.09%) |
May 04, 2020 | 40.94 | 41.05 | 40.12 | 40.62 | 272,966 | -0.72(-1.75%) |
May 01, 2020 | 42.31 | 42.58 | 40.62 | 41.34 | 377,828 | -2.53(-5.78%) |
Apr 30, 2020 | 44.44 | 45.11 | 43.45 | 43.87 | 477,383 | -1.64(-3.61%) |
Apr 29, 2020 | 44.15 | 46.08 | 43.62 | 45.52 | 379,890 | +2.95(+6.92%) |
Apr 28, 2020 | 41.84 | 42.96 | 40.71 | 42.57 | 314,592 | +1.77(+4.33%) |
Apr 27, 2020 | 39.81 | 41.27 | 39.13 | 40.80 | 337,226 | +1.39(+3.53%) |
Apr 24, 2020 | 38.76 | 39.57 | 38.16 | 39.41 | 281,130 | +1.30(+3.42%) |
Apr 23, 2020 | 38.05 | 39.80 | 38.02 | 38.11 | 301,280 | +0.37(+0.99%) |
Apr 22, 2020 | 37.33 | 37.89 | 36.65 | 37.73 | 379,203 | +1.34(+3.68%) |
Apr 21, 2020 | 35.00 | 36.91 | 34.84 | 36.39 | 271,487 | +0.17(+0.47%) |
Apr 20, 2020 | 36.14 | 36.97 | 35.25 | 36.23 | 389,247 | -0.63(-1.72%) |
Apr 17, 2020 | 36.84 | 38.01 | 36.02 | 36.86 | 570,552 | +0.93(+2.58%) |
Apr 16, 2020 | 36.86 | 37.39 | 34.66 | 35.93 | 423,107 | -0.58(-1.59%) |
Apr 15, 2020 | 37.69 | 38.03 | 36.16 | 36.51 | 386,236 | -2.78(-7.06%) |
Apr 14, 2020 | 39.27 | 39.91 | 38.13 | 39.29 | 389,530 | +0.87(+2.28%) |
Apr 13, 2020 | 40.27 | 40.47 | 38.31 | 38.41 | 352,075 | -1.71(-4.27%) |
Apr 09, 2020 | 38.30 | 40.41 | 38.26 | 40.13 | 517,441 | +2.86(+7.69%) |
Apr 08, 2020 | 36.45 | 37.93 | 35.72 | 37.26 | 478,106 | +1.17(+3.24%) |
Apr 07, 2020 | 37.68 | 38.22 | 35.74 | 36.09 | 539,174 | -0.10(-0.27%) |
Apr 06, 2020 | 33.48 | 36.23 | 33.48 | 36.19 | 690,381 | +4.26(+13.33%) |
Apr 03, 2020 | 32.76 | 33.37 | 30.69 | 31.93 | 410,435 | -1.03(-3.11%) |
Apr 02, 2020 | 33.24 | 34.15 | 31.88 | 32.96 | 285,219 | +0.01(+0.03%) |
Apr 01, 2020 | 33.18 | 33.88 | 32.46 | 32.95 | 419,004 | -1.38(-4.03%) |
Mar 31, 2020 | 32.65 | 35.50 | 32.30 | 34.33 | 561,204 | +1.70(+5.20%) |
Mar 30, 2020 | 33.17 | 33.75 | 31.45 | 32.64 | 631,699 | -0.51(-1.54%) |
Mar 27, 2020 | 34.01 | 34.44 | 32.70 | 33.15 | 436,094 | -2.56(-7.17%) |
Mar 26, 2020 | 35.97 | 36.06 | 33.57 | 35.71 | 655,281 | +1.06(+3.07%) |
Mar 25, 2020 | 36.29 | 37.48 | 33.90 | 34.65 | 511,488 | -1.41(-3.91%) |
Mar 24, 2020 | 35.70 | 37.61 | 34.81 | 36.06 | 531,467 | +2.39(+7.10%) |
Mar 23, 2020 | 36.29 | 36.96 | 32.34 | 33.66 | 487,386 | -2.93(-8.00%) |
Mar 20, 2020 | 38.72 | 40.89 | 35.96 | 36.59 | 1,096,958 | -1.94(-5.03%) |
Mar 19, 2020 | 37.67 | 40.90 | 36.71 | 38.53 | 556,405 | +0.81(+2.15%) |
Mar 18, 2020 | 38.12 | 40.17 | 36.60 | 37.72 | 569,943 | -4.23(-10.09%) |
Mar 17, 2020 | 36.68 | 42.35 | 35.80 | 41.95 | 578,323 | +5.78(+15.99%) |
Mar 16, 2020 | 38.88 | 38.88 | 33.67 | 36.16 | 655,238 | -2.51(-6.49%) |
Mar 13, 2020 | 37.83 | 38.72 | 35.28 | 38.67 | 491,894 | +3.28(+9.28%) |
Mar 12, 2020 | 35.18 | 36.26 | 33.06 | 35.39 | 694,905 | -3.12(-8.11%) |
Mar 11, 2020 | 40.97 | 41.28 | 37.94 | 38.51 | 593,871 | -3.89(-9.18%) |
Mar 10, 2020 | 43.52 | 43.52 | 40.53 | 42.40 | 492,859 | +0.00(+0.00%) |
Mar 09, 2020 | 45.48 | 45.53 | 42.39 | 42.40 | 482,144 | -5.51(-11.49%) |
Mar 06, 2020 | 47.84 | 48.93 | 46.74 | 47.91 | 307,910 | -1.31(-2.67%) |
Mar 05, 2020 | 50.60 | 50.70 | 48.50 | 49.22 | 269,744 | -2.18(-4.24%) |
Mar 04, 2020 | 50.44 | 51.40 | 49.73 | 51.40 | 263,216 | +1.78(+3.60%) |
Mar 03, 2020 | 50.06 | 51.65 | 48.51 | 49.61 | 295,606 | -0.34(-0.68%) |
Mar 02, 2020 | 48.79 | 50.01 | 47.87 | 49.95 | 334,688 | +1.27(+2.60%) |
Feb 28, 2020 | 48.37 | 48.93 | 46.77 | 48.68 | 564,390 | -1.09(-2.19%) |
Feb 27, 2020 | 51.10 | 51.48 | 49.54 | 49.77 | 591,000 | -2.03(-3.91%) |
Feb 26, 2020 | 53.02 | 53.31 | 51.24 | 51.80 | 411,408 | -0.86(-1.64%) |
Feb 25, 2020 | 54.44 | 54.66 | 52.34 | 52.66 | 629,400 | -1.57(-2.89%) |
Feb 24, 2020 | 53.83 | 54.52 | 53.54 | 54.23 | 265,194 | -1.14(-2.05%) |
Feb 21, 2020 | 55.55 | 55.85 | 55.06 | 55.37 | 276,134 | -0.12(-0.22%) |
Feb 20, 2020 | 55.52 | 56.19 | 54.99 | 55.49 | 242,038 | -0.36(-0.65%) |
Feb 19, 2020 | 56.47 | 56.95 | 55.67 | 55.85 | 319,232 | -0.26(-0.47%) |
Feb 18, 2020 | 55.42 | 56.14 | 55.24 | 56.12 | 355,108 | +0.43(+0.78%) |
Feb 14, 2020 | 55.85 | 56.25 | 55.35 | 55.69 | 280,787 | -0.16(-0.28%) |
Feb 13, 2020 | 56.29 | 56.55 | 55.34 | 55.84 | 383,544 | -0.79(-1.40%) |
Feb 12, 2020 | 58.00 | 58.28 | 56.15 | 56.64 | 563,130 | -0.56(-0.99%) |
Feb 11, 2020 | 52.84 | 57.91 | 52.19 | 57.20 | 1,248,554 | +5.65(+10.96%) |
Feb 10, 2020 | 51.76 | 52.39 | 50.97 | 51.55 | 468,905 | -0.33(-0.65%) |
Feb 07, 2020 | 51.94 | 52.00 | 50.86 | 51.89 | 288,845 | -0.47(-0.89%) |
Feb 06, 2020 | 53.75 | 53.75 | 51.97 | 52.35 | 279,591 | -1.30(-2.43%) |
Feb 05, 2020 | 52.87 | 53.73 | 52.51 | 53.66 | 403,500 | +1.48(+2.84%) |
Feb 04, 2020 | 52.87 | 52.90 | 51.93 | 52.18 | 343,564 | +0.19(+0.36%) |
Feb 03, 2020 | 51.38 | 52.28 | 51.38 | 51.99 | 385,579 | +0.99(+1.93%) |
Jan 31, 2020 | 51.74 | 51.92 | 51.00 | 51.01 | 635,461 | -1.02(-1.96%) |
Jan 30, 2020 | 51.22 | 52.08 | 51.22 | 52.03 | 180,312 | +0.24(+0.46%) |
Jan 29, 2020 | 51.24 | 52.03 | 50.96 | 51.79 | 300,801 | +0.63(+1.22%) |
Jan 28, 2020 | 51.22 | 51.48 | 50.85 | 51.16 | 269,191 | +0.24(+0.47%) |
Jan 27, 2020 | 50.44 | 51.27 | 49.85 | 50.93 | 501,110 | -0.38(-0.74%) |
Jan 24, 2020 | 52.13 | 52.13 | 50.94 | 51.31 | 177,620 | -0.54(-1.04%) |
Jan 23, 2020 | 51.31 | 52.05 | 50.74 | 51.84 | 233,451 | -0.06(-0.12%) |
Jan 22, 2020 | 52.01 | 52.32 | 51.61 | 51.91 | 165,344 | +0.18(+0.34%) |
Jan 21, 2020 | 52.31 | 52.47 | 51.46 | 51.73 | 201,088 | -0.76(-1.44%) |
Jan 17, 2020 | 52.87 | 52.95 | 52.33 | 52.49 | 186,246 | -0.17(-0.32%) |
Jan 16, 2020 | 52.95 | 53.20 | 52.33 | 52.65 | 253,038 | +0.11(+0.20%) |
Jan 15, 2020 | 52.20 | 52.87 | 51.94 | 52.55 | 275,635 | +0.17(+0.32%) |
Jan 14, 2020 | 51.72 | 52.62 | 51.54 | 52.38 | 212,429 | +0.48(+0.92%) |
Jan 13, 2020 | 51.31 | 52.07 | 51.09 | 51.91 | 202,520 | +0.53(+1.03%) |
Jan 10, 2020 | 51.37 | 51.88 | 51.01 | 51.38 | 209,285 | -0.11(-0.22%) |
Jan 09, 2020 | 51.83 | 51.93 | 51.23 | 51.49 | 208,285 | -0.19(-0.36%) |
Jan 08, 2020 | 52.55 | 52.66 | 51.37 | 51.68 | 361,867 | -0.81(-1.54%) |
Jan 07, 2020 | 52.34 | 52.94 | 51.78 | 52.49 | 219,521 | -0.20(-0.38%) |
Jan 06, 2020 | 52.71 | 52.87 | 51.89 | 52.69 | 312,506 | -0.18(-0.33%) |
Jan 03, 2020 | 52.70 | 53.19 | 52.22 | 52.87 | 311,999 | -0.45(-0.84%) |
Jan 02, 2020 | 54.19 | 54.28 | 53.06 | 53.31 | 376,760 | -0.40(-0.74%) |
Dec 31, 2019 | 53.63 | 54.04 | 53.60 | 53.71 | 370,222 | -0.04(-0.07%) |
Dec 30, 2019 | 53.75 | 54.03 | 53.45 | 53.75 | 267,281 | +0.02(+0.03%) |
Dec 27, 2019 | 53.68 | 53.76 | 52.95 | 53.73 | 225,061 | +0.42(+0.79%) |
Dec 26, 2019 | 52.63 | 53.38 | 52.33 | 53.31 | 148,791 | +0.93(+1.78%) |
Dec 24, 2019 | 52.50 | 52.81 | 52.19 | 52.37 | 89,888 | -0.12(-0.24%) |
Dec 23, 2019 | 52.17 | 52.58 | 51.70 | 52.50 | 318,517 | +0.42(+0.81%) |
Dec 20, 2019 | 52.13 | 52.55 | 51.76 | 52.07 | 1,200,441 | +0.05(+0.10%) |
Dec 19, 2019 | 51.70 | 52.46 | 51.58 | 52.02 | 269,096 | +0.02(+0.03%) |
Dec 18, 2019 | 52.10 | 52.10 | 51.31 | 52.00 | 331,002 | +0.18(+0.34%) |
Dec 17, 2019 | 51.45 | 51.86 | 50.68 | 51.83 | 355,464 | +0.35(+0.68%) |
Dec 16, 2019 | 51.54 | 52.13 | 51.08 | 51.47 | 296,757 | +0.47(+0.92%) |
Dec 13, 2019 | 51.52 | 52.15 | 50.84 | 51.01 | 475,318 | -0.41(-0.81%) |
Dec 12, 2019 | 50.65 | 51.91 | 50.38 | 51.42 | 390,378 | +0.85(+1.67%) |
Dec 11, 2019 | 49.66 | 50.66 | 49.65 | 50.57 | 247,590 | +1.14(+2.30%) |
Dec 10, 2019 | 49.45 | 49.66 | 48.90 | 49.44 | 186,389 | +0.18(+0.36%) |
Dec 09, 2019 | 49.02 | 50.20 | 48.86 | 49.26 | 343,993 | +0.27(+0.56%) |
Dec 06, 2019 | 49.31 | 49.90 | 48.95 | 48.99 | 277,042 | +0.20(+0.42%) |
Dec 05, 2019 | 48.74 | 48.89 | 48.23 | 48.79 | 391,781 | +0.07(+0.14%) |
Dec 04, 2019 | 48.18 | 49.02 | 48.08 | 48.72 | 244,535 | +0.99(+2.07%) |
Dec 03, 2019 | 48.06 | 48.14 | 46.77 | 47.73 | 187,858 | -0.97(-1.99%) |
Dec 02, 2019 | 49.01 | 49.50 | 48.62 | 48.70 | 315,164 | +0.00(+0.00%) |
Nov 29, 2019 | 48.91 | 49.10 | 48.45 | 48.70 | 131,768 | -0.44(-0.90%) |
Nov 27, 2019 | 48.29 | 49.16 | 47.90 | 49.14 | 201,296 | +1.10(+2.28%) |
Nov 26, 2019 | 47.52 | 48.13 | 47.02 | 48.04 | 317,184 | +0.46(+0.97%) |
Nov 25, 2019 | 47.43 | 48.28 | 46.97 | 47.58 | 247,303 | +0.44(+0.94%) |
Nov 22, 2019 | 48.05 | 48.05 | 46.81 | 47.14 | 201,411 | -0.49(-1.02%) |
Nov 21, 2019 | 47.34 | 47.69 | 46.64 | 47.62 | 199,019 | +0.14(+0.29%) |
Nov 20, 2019 | 47.81 | 48.07 | 46.91 | 47.49 | 400,769 | -0.65(-1.36%) |
Nov 19, 2019 | 48.25 | 48.69 | 47.22 | 48.14 | 298,382 | +0.26(+0.55%) |
Nov 18, 2019 | 48.19 | 48.41 | 47.37 | 47.88 | 235,087 | -0.58(-1.20%) |
Nov 15, 2019 | 48.56 | 48.86 | 47.88 | 48.46 | 233,025 | +0.39(+0.81%) |
Nov 14, 2019 | 47.78 | 48.45 | 47.36 | 48.07 | 286,513 | +0.04(+0.09%) |
Nov 13, 2019 | 48.67 | 48.96 | 47.97 | 48.03 | 265,790 | -1.41(-2.85%) |
Nov 12, 2019 | 50.54 | 50.72 | 49.16 | 49.43 | 472,212 | -1.35(-2.66%) |
Nov 11, 2019 | 48.94 | 50.87 | 48.74 | 50.78 | 366,688 | +1.26(+2.55%) |
Nov 08, 2019 | 48.77 | 50.50 | 48.52 | 49.52 | 366,149 | +0.34(+0.69%) |
Nov 07, 2019 | 48.26 | 49.30 | 47.45 | 49.18 | 360,843 | +1.32(+2.76%) |
Nov 06, 2019 | 47.71 | 51.01 | 46.52 | 47.86 | 914,154 | -3.60(-7.00%) |
Nov 05, 2019 | 51.72 | 52.31 | 50.68 | 51.46 | 367,415 | -0.22(-0.42%) |
Nov 04, 2019 | 51.27 | 51.76 | 50.39 | 51.68 | 310,043 | +1.12(+2.22%) |
Nov 01, 2019 | 49.68 | 51.03 | 49.56 | 50.56 | 246,130 | +1.43(+2.90%) |
Oct 31, 2019 | 49.60 | 49.83 | 48.35 | 49.13 | 224,208 | -0.67(-1.34%) |
Oct 30, 2019 | 50.45 | 50.47 | 49.09 | 49.80 | 156,592 | -0.91(-1.80%) |
Oct 29, 2019 | 50.15 | 51.00 | 49.79 | 50.71 | 201,921 | +0.13(+0.26%) |
Oct 28, 2019 | 49.82 | 50.76 | 49.60 | 50.58 | 185,727 | +1.06(+2.14%) |
Oct 25, 2019 | 49.14 | 50.19 | 48.97 | 49.52 | 143,930 | +0.65(+1.34%) |
Oct 24, 2019 | 50.44 | 50.44 | 48.37 | 48.87 | 171,151 | -1.15(-2.30%) |
Oct 23, 2019 | 49.55 | 50.06 | 48.73 | 50.02 | 240,605 | +0.46(+0.93%) |
Oct 22, 2019 | 48.99 | 49.96 | 48.09 | 49.56 | 293,684 | +0.44(+0.90%) |
Oct 21, 2019 | 49.22 | 49.73 | 48.57 | 49.11 | 147,417 | +0.58(+1.20%) |
Oct 18, 2019 | 48.95 | 49.36 | 47.88 | 48.53 | 254,293 | -0.71(-1.45%) |
Oct 17, 2019 | 49.82 | 50.13 | 48.83 | 49.24 | 217,820 | -0.36(-0.72%) |
Oct 16, 2019 | 49.19 | 50.26 | 49.01 | 49.60 | 188,484 | +0.12(+0.25%) |
Oct 15, 2019 | 49.25 | 50.18 | 48.77 | 49.48 | 231,170 | +0.23(+0.46%) |
Oct 14, 2019 | 49.49 | 49.78 | 48.96 | 49.25 | 207,400 | -0.70(-1.41%) |
Oct 11, 2019 | 48.83 | 50.85 | 48.78 | 49.96 | 322,004 | +2.06(+4.30%) |
Oct 10, 2019 | 47.68 | 48.31 | 47.58 | 47.89 | 213,555 | +0.41(+0.86%) |
Oct 09, 2019 | 47.73 | 47.82 | 46.70 | 47.49 | 165,061 | +0.29(+0.61%) |
Oct 08, 2019 | 46.97 | 47.55 | 46.39 | 47.20 | 143,877 | -0.23(-0.48%) |
Oct 07, 2019 | 47.09 | 47.84 | 46.91 | 47.42 | 204,850 | -0.25(-0.53%) |
Oct 04, 2019 | 47.25 | 47.71 | 46.77 | 47.68 | 119,559 | +0.50(+1.07%) |
Oct 03, 2019 | 46.69 | 47.34 | 46.21 | 47.17 | 144,617 | +0.18(+0.39%) |
Oct 02, 2019 | 46.13 | 47.09 | 45.70 | 46.99 | 289,669 | +0.41(+0.88%) |