Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.01 | 54.39 | 53.38 | 53.53 | 202,302 | -0.48(-0.88%) |
Aug 28, 2020 | 53.93 | 54.20 | 53.47 | 54.00 | 120,297 | +0.12(+0.22%) |
Aug 27, 2020 | 54.23 | 54.99 | 53.80 | 53.89 | 187,061 | -0.02(-0.04%) |
Aug 26, 2020 | 53.71 | 54.30 | 53.27 | 53.91 | 143,463 | +0.14(+0.26%) |
Aug 25, 2020 | 54.39 | 54.39 | 53.45 | 53.77 | 114,592 | -0.36(-0.66%) |
Aug 24, 2020 | 53.33 | 54.34 | 53.33 | 54.12 | 213,655 | +1.05(+1.99%) |
Aug 21, 2020 | 51.84 | 53.31 | 51.37 | 53.07 | 243,009 | +1.10(+2.12%) |
Aug 20, 2020 | 51.25 | 52.16 | 51.21 | 51.97 | 145,277 | +0.31(+0.60%) |
Aug 19, 2020 | 51.53 | 52.34 | 51.36 | 51.66 | 124,896 | +0.36(+0.70%) |
Aug 18, 2020 | 51.77 | 52.16 | 50.83 | 51.30 | 137,988 | -0.74(-1.41%) |
Aug 17, 2020 | 52.47 | 52.82 | 51.97 | 52.04 | 140,764 | -0.62(-1.17%) |
Aug 14, 2020 | 52.65 | 52.99 | 52.08 | 52.65 | 192,315 | +0.01(+0.02%) |
Aug 13, 2020 | 52.69 | 52.71 | 52.22 | 52.64 | 288,572 | -0.18(-0.34%) |
Aug 12, 2020 | 53.27 | 54.59 | 52.70 | 52.82 | 205,318 | +0.30(+0.58%) |
Aug 11, 2020 | 53.31 | 53.84 | 52.22 | 52.52 | 382,057 | -0.27(-0.52%) |
Aug 10, 2020 | 54.11 | 54.44 | 52.72 | 52.79 | 371,134 | -1.55(-2.85%) |
Aug 07, 2020 | 52.56 | 54.35 | 52.41 | 54.34 | 138,604 | +1.35(+2.55%) |
Aug 06, 2020 | 53.23 | 53.69 | 52.67 | 52.99 | 173,094 | -0.31(-0.58%) |
Aug 05, 2020 | 52.49 | 53.37 | 51.88 | 53.30 | 256,543 | +0.89(+1.71%) |
Aug 04, 2020 | 51.99 | 53.25 | 51.99 | 52.40 | 326,159 | +0.07(+0.13%) |
Aug 03, 2020 | 52.47 | 53.72 | 51.33 | 52.33 | 229,083 | -0.26(-0.49%) |
Jul 31, 2020 | 54.20 | 56.15 | 50.04 | 52.59 | 589,217 | +2.92(+5.88%) |
Jul 30, 2020 | 50.64 | 51.30 | 49.41 | 49.67 | 372,346 | -1.26(-2.48%) |
Jul 29, 2020 | 50.43 | 51.54 | 49.52 | 50.93 | 371,591 | +0.92(+1.85%) |
Jul 28, 2020 | 51.24 | 51.24 | 49.60 | 50.01 | 290,453 | -1.22(-2.39%) |
Jul 27, 2020 | 51.02 | 51.68 | 50.90 | 51.23 | 228,111 | +0.13(+0.25%) |
Jul 24, 2020 | 51.09 | 51.58 | 50.75 | 51.10 | 182,860 | -0.26(-0.50%) |
Jul 23, 2020 | 51.57 | 51.94 | 50.74 | 51.36 | 254,849 | -0.26(-0.50%) |
Jul 22, 2020 | 52.39 | 52.72 | 51.48 | 51.62 | 170,387 | -0.83(-1.57%) |
Jul 21, 2020 | 52.89 | 53.33 | 52.02 | 52.44 | 230,029 | +0.08(+0.15%) |
Jul 20, 2020 | 52.79 | 53.35 | 52.27 | 52.36 | 142,854 | -0.83(-1.55%) |
Jul 17, 2020 | 52.30 | 53.62 | 51.79 | 53.19 | 309,495 | +1.48(+2.86%) |
Jul 16, 2020 | 51.36 | 52.33 | 51.36 | 51.71 | 287,350 | +0.33(+0.64%) |
Jul 15, 2020 | 51.89 | 52.18 | 51.11 | 51.38 | 226,877 | +0.68(+1.33%) |
Jul 14, 2020 | 50.01 | 51.16 | 49.97 | 50.70 | 146,599 | +0.79(+1.57%) |
Jul 13, 2020 | 51.04 | 51.42 | 49.86 | 49.92 | 230,865 | -0.62(-1.22%) |
Jul 10, 2020 | 49.26 | 50.57 | 48.37 | 50.54 | 219,674 | +1.51(+3.08%) |
Jul 09, 2020 | 49.23 | 49.99 | 48.22 | 49.02 | 292,824 | -1.21(-2.41%) |
Jul 08, 2020 | 49.51 | 50.39 | 48.70 | 50.24 | 398,954 | +0.67(+1.34%) |
Jul 07, 2020 | 47.48 | 49.81 | 47.48 | 49.57 | 284,369 | +1.56(+3.25%) |
Jul 06, 2020 | 48.68 | 48.68 | 47.38 | 48.01 | 156,372 | +0.22(+0.46%) |
Jul 02, 2020 | 47.69 | 48.43 | 47.25 | 47.79 | 188,795 | +0.65(+1.37%) |
Jul 01, 2020 | 48.01 | 48.80 | 46.91 | 47.14 | 192,110 | -0.44(-0.92%) |
Jun 30, 2020 | 46.27 | 47.81 | 46.27 | 47.58 | 304,977 | +1.16(+2.51%) |
Jun 29, 2020 | 46.58 | 46.81 | 45.94 | 46.42 | 257,210 | +0.66(+1.43%) |
Jun 26, 2020 | 44.71 | 46.35 | 44.23 | 45.76 | 549,185 | +1.03(+2.31%) |
Jun 25, 2020 | 45.65 | 45.65 | 43.62 | 44.73 | 307,256 | -1.13(-2.47%) |
Jun 24, 2020 | 47.05 | 47.28 | 45.30 | 45.86 | 247,946 | -1.47(-3.11%) |
Jun 23, 2020 | 47.53 | 47.77 | 46.55 | 47.33 | 236,599 | +0.52(+1.10%) |
Jun 22, 2020 | 46.62 | 46.87 | 45.97 | 46.82 | 260,953 | -0.16(-0.34%) |
Jun 19, 2020 | 49.45 | 49.67 | 46.48 | 46.98 | 474,955 | -1.97(-4.02%) |
Jun 18, 2020 | 48.26 | 49.25 | 48.09 | 48.94 | 299,901 | +0.24(+0.49%) |
Jun 17, 2020 | 47.64 | 48.86 | 47.41 | 48.71 | 390,187 | +1.29(+2.73%) |
Jun 16, 2020 | 48.41 | 48.44 | 46.67 | 47.41 | 193,312 | +0.42(+0.89%) |
Jun 15, 2020 | 44.71 | 47.12 | 44.60 | 47.00 | 255,658 | +1.10(+2.40%) |
Jun 12, 2020 | 47.00 | 47.35 | 45.14 | 45.89 | 173,405 | +0.23(+0.50%) |
Jun 11, 2020 | 46.98 | 47.56 | 45.28 | 45.66 | 285,410 | -3.26(-6.67%) |
Jun 10, 2020 | 48.47 | 49.69 | 48.06 | 48.92 | 273,788 | +0.47(+0.96%) |
Jun 09, 2020 | 48.94 | 48.94 | 47.84 | 48.46 | 203,810 | -1.15(-2.32%) |
Jun 08, 2020 | 49.41 | 50.33 | 49.23 | 49.61 | 272,572 | +0.62(+1.26%) |
Jun 05, 2020 | 49.31 | 50.81 | 47.79 | 48.99 | 555,321 | +1.92(+4.08%) |
Jun 04, 2020 | 46.38 | 47.68 | 45.96 | 47.08 | 262,547 | +0.25(+0.53%) |
Jun 03, 2020 | 47.57 | 47.79 | 46.60 | 46.83 | 245,991 | +0.03(+0.06%) |
Jun 02, 2020 | 45.94 | 47.04 | 45.34 | 46.80 | 212,659 | +1.11(+2.44%) |
Jun 01, 2020 | 46.70 | 46.70 | 45.60 | 45.68 | 177,860 | -0.82(-1.75%) |
May 29, 2020 | 46.41 | 46.93 | 45.88 | 46.50 | 310,802 | -0.36(-0.76%) |
May 28, 2020 | 48.26 | 48.26 | 46.61 | 46.86 | 201,816 | -0.73(-1.53%) |
May 27, 2020 | 45.32 | 47.80 | 43.15 | 47.58 | 323,699 | +1.85(+4.04%) |
May 26, 2020 | 44.99 | 46.49 | 44.62 | 45.73 | 274,322 | +2.02(+4.62%) |
May 22, 2020 | 43.15 | 43.71 | 42.59 | 43.71 | 184,067 | +0.82(+1.90%) |
May 21, 2020 | 42.71 | 43.59 | 42.22 | 42.90 | 204,088 | -0.02(-0.05%) |
May 20, 2020 | 42.78 | 43.75 | 42.58 | 42.92 | 230,682 | +0.69(+1.62%) |
May 19, 2020 | 42.41 | 43.48 | 41.92 | 42.23 | 252,371 | -0.44(-1.03%) |
May 18, 2020 | 40.05 | 43.08 | 39.94 | 42.67 | 355,938 | +3.70(+9.49%) |
May 15, 2020 | 39.73 | 40.04 | 38.90 | 38.97 | 594,951 | -0.82(-2.05%) |
May 14, 2020 | 39.73 | 39.93 | 38.65 | 39.79 | 360,455 | -0.48(-1.19%) |
May 13, 2020 | 42.06 | 42.29 | 39.48 | 40.27 | 482,965 | -2.06(-4.87%) |
May 12, 2020 | 45.88 | 45.88 | 42.25 | 42.33 | 297,105 | -3.46(-7.57%) |
May 11, 2020 | 44.75 | 46.04 | 44.55 | 45.79 | 303,620 | +0.58(+1.28%) |
May 08, 2020 | 44.30 | 45.39 | 44.06 | 45.22 | 252,766 | +1.32(+3.01%) |
May 07, 2020 | 43.32 | 44.41 | 42.64 | 43.89 | 265,903 | +1.29(+3.03%) |
May 06, 2020 | 43.79 | 44.41 | 42.55 | 42.60 | 306,749 | -1.31(-2.99%) |
May 05, 2020 | 44.57 | 45.81 | 43.44 | 43.91 | 349,541 | -0.20(-0.45%) |
May 04, 2020 | 41.76 | 44.30 | 40.33 | 44.11 | 415,104 | +1.89(+4.47%) |
May 01, 2020 | 37.38 | 42.22 | 36.79 | 42.22 | 1,781,936 | -5.61(-11.72%) |
Apr 30, 2020 | 49.27 | 49.27 | 47.61 | 47.83 | 235,750 | -2.20(-4.39%) |
Apr 29, 2020 | 50.01 | 50.81 | 47.99 | 50.03 | 504,367 | +1.46(+3.01%) |
Apr 28, 2020 | 49.29 | 49.56 | 48.42 | 48.57 | 281,898 | +0.30(+0.62%) |
Apr 27, 2020 | 46.54 | 48.82 | 46.10 | 48.27 | 337,256 | +2.24(+4.86%) |
Apr 24, 2020 | 45.12 | 46.21 | 44.16 | 46.03 | 286,562 | +0.50(+1.09%) |
Apr 23, 2020 | 45.55 | 48.76 | 44.75 | 45.53 | 216,147 | +0.35(+0.77%) |
Apr 22, 2020 | 46.59 | 46.59 | 44.83 | 45.19 | 167,595 | -0.53(-1.15%) |
Apr 21, 2020 | 46.06 | 46.77 | 45.41 | 45.71 | 190,770 | -1.30(-2.77%) |
Apr 20, 2020 | 49.07 | 49.54 | 46.93 | 47.02 | 284,550 | -2.61(-5.27%) |
Apr 17, 2020 | 50.15 | 50.69 | 49.11 | 49.63 | 278,515 | +0.72(+1.46%) |
Apr 16, 2020 | 47.93 | 48.98 | 46.92 | 48.91 | 480,923 | +1.00(+2.10%) |
Apr 15, 2020 | 48.27 | 48.32 | 46.83 | 47.91 | 308,700 | -1.21(-2.47%) |
Apr 14, 2020 | 48.46 | 49.70 | 48.22 | 49.12 | 199,908 | +1.88(+3.98%) |
Apr 13, 2020 | 47.77 | 48.60 | 46.72 | 47.24 | 171,053 | -0.86(-1.78%) |
Apr 09, 2020 | 48.70 | 48.98 | 47.61 | 48.10 | 318,849 | +0.31(+0.64%) |
Apr 08, 2020 | 47.08 | 48.05 | 45.76 | 47.79 | 518,331 | +1.21(+2.60%) |
Apr 07, 2020 | 45.44 | 46.99 | 43.55 | 46.58 | 345,282 | +2.13(+4.79%) |
Apr 06, 2020 | 44.38 | 44.98 | 43.55 | 44.45 | 411,402 | +1.15(+2.66%) |
Apr 03, 2020 | 43.37 | 45.00 | 41.75 | 43.30 | 254,576 | -0.35(-0.80%) |
Apr 02, 2020 | 43.81 | 45.03 | 42.66 | 43.65 | 310,974 | -0.34(-0.77%) |
Apr 01, 2020 | 43.50 | 45.32 | 43.02 | 43.98 | 264,649 | -1.22(-2.70%) |
Mar 31, 2020 | 43.25 | 45.60 | 42.76 | 45.21 | 383,563 | +1.64(+3.77%) |
Mar 30, 2020 | 42.87 | 44.85 | 42.77 | 43.57 | 307,548 | +1.22(+2.89%) |
Mar 27, 2020 | 43.37 | 46.24 | 42.21 | 42.34 | 439,650 | -2.45(-5.46%) |
Mar 26, 2020 | 42.64 | 44.79 | 42.64 | 44.79 | 375,216 | +2.34(+5.50%) |
Mar 25, 2020 | 43.70 | 44.77 | 42.03 | 42.45 | 431,340 | -1.34(-3.06%) |
Mar 24, 2020 | 45.72 | 47.35 | 42.04 | 43.79 | 449,206 | -0.11(-0.25%) |
Mar 23, 2020 | 43.48 | 44.39 | 41.72 | 43.90 | 368,171 | +1.39(+3.27%) |
Mar 20, 2020 | 44.12 | 46.02 | 41.87 | 42.51 | 486,321 | -1.74(-3.93%) |
Mar 19, 2020 | 41.43 | 44.53 | 39.86 | 44.25 | 468,274 | +2.62(+6.31%) |
Mar 18, 2020 | 39.06 | 42.61 | 37.55 | 41.63 | 501,793 | +0.10(+0.24%) |
Mar 17, 2020 | 37.97 | 41.90 | 36.30 | 41.53 | 422,795 | +4.49(+12.13%) |
Mar 16, 2020 | 36.79 | 38.72 | 36.43 | 37.03 | 286,630 | -3.65(-8.97%) |
Mar 13, 2020 | 41.61 | 41.90 | 38.16 | 40.68 | 348,622 | +0.75(+1.88%) |
Mar 12, 2020 | 38.46 | 40.54 | 36.85 | 39.93 | 312,501 | -1.08(-2.63%) |
Mar 11, 2020 | 41.46 | 42.26 | 40.33 | 41.01 | 158,620 | -1.92(-4.47%) |
Mar 10, 2020 | 43.12 | 43.62 | 41.13 | 42.93 | 164,148 | +1.39(+3.35%) |
Mar 09, 2020 | 41.63 | 43.38 | 41.40 | 41.54 | 234,888 | -3.97(-8.72%) |
Mar 06, 2020 | 44.74 | 46.25 | 43.49 | 45.50 | 128,646 | -0.96(-2.08%) |
Mar 05, 2020 | 47.86 | 48.54 | 45.88 | 46.47 | 201,604 | -2.87(-5.82%) |
Mar 04, 2020 | 48.52 | 49.50 | 47.56 | 49.34 | 224,018 | +1.77(+3.72%) |
Mar 03, 2020 | 48.66 | 49.81 | 46.83 | 47.57 | 343,678 | -0.92(-1.91%) |
Mar 02, 2020 | 46.24 | 48.50 | 45.50 | 48.50 | 281,326 | +2.54(+5.52%) |
Feb 28, 2020 | 45.05 | 46.22 | 44.87 | 45.96 | 354,254 | -0.10(-0.22%) |
Feb 27, 2020 | 46.95 | 47.43 | 45.69 | 46.06 | 360,169 | -1.96(-4.08%) |
Feb 26, 2020 | 50.00 | 50.24 | 47.83 | 48.02 | 283,045 | -1.98(-3.96%) |
Feb 25, 2020 | 52.68 | 52.68 | 49.95 | 50.00 | 257,478 | -2.60(-4.95%) |
Feb 24, 2020 | 52.83 | 53.29 | 51.73 | 52.60 | 211,196 | -2.09(-3.82%) |
Feb 21, 2020 | 55.27 | 55.27 | 54.48 | 54.69 | 140,112 | -0.72(-1.29%) |
Feb 20, 2020 | 55.14 | 55.41 | 54.74 | 55.41 | 200,244 | +0.25(+0.45%) |
Feb 19, 2020 | 55.46 | 55.85 | 54.45 | 55.16 | 252,468 | -0.02(-0.04%) |
Feb 18, 2020 | 55.19 | 55.79 | 55.03 | 55.18 | 213,567 | -0.01(-0.01%) |
Feb 14, 2020 | 56.62 | 56.90 | 55.04 | 55.19 | 241,802 | -1.45(-2.56%) |
Feb 13, 2020 | 55.73 | 56.75 | 55.68 | 56.64 | 269,124 | +0.73(+1.30%) |
Feb 12, 2020 | 55.57 | 56.16 | 55.06 | 55.91 | 319,877 | +0.76(+1.37%) |
Feb 11, 2020 | 56.40 | 56.89 | 54.95 | 55.16 | 315,929 | -1.19(-2.11%) |
Feb 10, 2020 | 59.24 | 59.75 | 55.86 | 56.35 | 556,764 | -3.00(-5.05%) |
Feb 07, 2020 | 55.69 | 60.06 | 55.69 | 59.34 | 713,136 | +4.29(+7.78%) |
Feb 06, 2020 | 55.36 | 55.63 | 54.69 | 55.06 | 250,305 | +0.03(+0.05%) |
Feb 05, 2020 | 53.94 | 55.22 | 53.37 | 55.03 | 183,039 | +1.69(+3.17%) |
Feb 04, 2020 | 52.97 | 53.66 | 52.45 | 53.34 | 204,825 | +1.07(+2.05%) |
Feb 03, 2020 | 52.87 | 53.20 | 52.09 | 52.27 | 213,762 | -0.30(-0.57%) |
Jan 31, 2020 | 53.40 | 53.40 | 52.06 | 52.56 | 276,805 | -1.01(-1.89%) |
Jan 30, 2020 | 53.29 | 53.69 | 52.75 | 53.58 | 214,765 | -0.18(-0.33%) |
Jan 29, 2020 | 53.63 | 53.91 | 53.20 | 53.76 | 148,753 | +0.42(+0.78%) |
Jan 28, 2020 | 53.57 | 53.79 | 53.26 | 53.34 | 239,605 | +0.13(+0.24%) |
Jan 27, 2020 | 52.61 | 53.91 | 52.61 | 53.21 | 172,357 | -0.63(-1.16%) |
Jan 24, 2020 | 54.17 | 54.39 | 53.39 | 53.84 | 140,615 | -0.26(-0.48%) |
Jan 23, 2020 | 53.73 | 54.37 | 52.98 | 54.09 | 171,788 | +0.29(+0.54%) |
Jan 22, 2020 | 54.33 | 54.61 | 53.41 | 53.81 | 287,795 | -0.43(-0.80%) |
Jan 21, 2020 | 54.49 | 54.77 | 53.33 | 54.24 | 143,310 | -0.47(-0.86%) |
Jan 17, 2020 | 54.73 | 54.77 | 53.70 | 54.71 | 253,369 | -0.01(-0.02%) |
Jan 16, 2020 | 53.64 | 54.72 | 53.14 | 54.72 | 178,847 | +1.61(+3.03%) |
Jan 15, 2020 | 54.48 | 54.89 | 53.03 | 53.11 | 211,641 | -1.08(-2.00%) |
Jan 14, 2020 | 53.62 | 54.46 | 53.46 | 54.19 | 207,419 | +0.74(+1.38%) |
Jan 13, 2020 | 53.71 | 53.99 | 52.76 | 53.46 | 181,915 | +1.43(+2.75%) |
Jan 10, 2020 | 52.46 | 52.59 | 51.80 | 52.03 | 177,932 | -0.39(-0.74%) |
Jan 09, 2020 | 52.95 | 53.21 | 52.12 | 52.41 | 247,947 | -0.47(-0.88%) |
Jan 08, 2020 | 51.90 | 53.26 | 51.90 | 52.88 | 249,199 | +0.96(+1.85%) |
Jan 07, 2020 | 52.13 | 52.47 | 51.73 | 51.92 | 105,799 | -0.29(-0.56%) |
Jan 06, 2020 | 51.97 | 52.29 | 50.72 | 52.22 | 365,936 | +0.20(+0.38%) |
Jan 03, 2020 | 51.55 | 52.16 | 51.19 | 52.02 | 237,376 | -0.17(-0.32%) |
Jan 02, 2020 | 52.46 | 52.89 | 51.31 | 52.19 | 313,154 | +1.19(+2.34%) |
Dec 31, 2019 | 50.85 | 51.43 | 50.72 | 50.99 | 181,351 | -0.01(-0.02%) |
Dec 30, 2019 | 51.42 | 51.64 | 50.89 | 51.00 | 84,694 | -0.37(-0.72%) |
Dec 27, 2019 | 51.30 | 51.98 | 50.96 | 51.37 | 165,962 | +0.14(+0.27%) |
Dec 26, 2019 | 50.76 | 51.24 | 50.45 | 51.23 | 95,822 | +0.45(+0.88%) |
Dec 24, 2019 | 50.44 | 50.83 | 50.26 | 50.78 | 63,468 | +0.52(+1.03%) |
Dec 23, 2019 | 50.58 | 50.73 | 49.77 | 50.27 | 184,238 | -0.16(-0.32%) |
Dec 20, 2019 | 50.75 | 51.21 | 49.68 | 50.43 | 757,292 | -0.35(-0.69%) |
Dec 19, 2019 | 50.57 | 51.22 | 50.32 | 50.77 | 266,160 | +0.13(+0.26%) |
Dec 18, 2019 | 50.90 | 50.90 | 49.91 | 50.64 | 144,252 | -0.29(-0.57%) |
Dec 17, 2019 | 50.48 | 51.05 | 50.48 | 50.93 | 107,891 | +0.41(+0.81%) |
Dec 16, 2019 | 50.02 | 51.28 | 49.64 | 50.53 | 199,025 | +0.86(+1.74%) |
Dec 13, 2019 | 50.10 | 50.48 | 49.40 | 49.66 | 208,610 | -0.47(-0.93%) |
Dec 12, 2019 | 49.27 | 50.76 | 48.84 | 50.13 | 189,741 | +0.89(+1.82%) |
Dec 11, 2019 | 49.07 | 49.53 | 48.73 | 49.23 | 144,992 | +0.46(+0.94%) |
Dec 10, 2019 | 49.67 | 49.67 | 48.68 | 48.78 | 212,295 | -0.85(-1.70%) |
Dec 09, 2019 | 49.77 | 49.98 | 49.24 | 49.62 | 253,630 | -0.20(-0.40%) |
Dec 06, 2019 | 50.09 | 50.90 | 49.79 | 49.82 | 292,194 | +0.26(+0.52%) |
Dec 05, 2019 | 49.46 | 49.73 | 49.27 | 49.56 | 204,121 | +0.33(+0.67%) |
Dec 04, 2019 | 49.64 | 50.39 | 49.15 | 49.23 | 224,079 | -0.23(-0.46%) |
Dec 03, 2019 | 49.52 | 49.89 | 49.09 | 49.46 | 109,944 | -0.60(-1.19%) |
Dec 02, 2019 | 50.99 | 51.21 | 49.97 | 50.06 | 181,430 | -0.72(-1.41%) |
Nov 29, 2019 | 51.50 | 51.65 | 50.61 | 50.77 | 55,924 | -1.02(-1.98%) |
Nov 27, 2019 | 51.95 | 51.96 | 51.26 | 51.80 | 97,063 | +0.18(+0.35%) |
Nov 26, 2019 | 52.07 | 52.11 | 51.38 | 51.62 | 256,972 | -0.46(-0.88%) |
Nov 25, 2019 | 51.34 | 52.33 | 51.09 | 52.08 | 257,334 | +0.78(+1.51%) |
Nov 22, 2019 | 50.17 | 51.38 | 49.90 | 51.30 | 310,199 | +1.31(+2.63%) |
Nov 21, 2019 | 50.32 | 50.32 | 49.40 | 49.99 | 207,308 | -0.12(-0.24%) |
Nov 20, 2019 | 49.92 | 50.68 | 49.78 | 50.11 | 262,569 | -0.13(-0.26%) |
Nov 19, 2019 | 51.21 | 51.21 | 49.93 | 50.24 | 307,978 | -0.63(-1.23%) |
Nov 18, 2019 | 49.80 | 51.00 | 49.71 | 50.86 | 284,090 | +0.56(+1.11%) |
Nov 15, 2019 | 50.16 | 50.67 | 49.90 | 50.31 | 300,845 | +0.55(+1.10%) |
Nov 14, 2019 | 49.10 | 49.99 | 48.70 | 49.76 | 227,480 | +0.67(+1.36%) |
Nov 13, 2019 | 48.82 | 49.38 | 48.42 | 49.09 | 231,996 | -0.23(-0.46%) |
Nov 12, 2019 | 49.51 | 49.73 | 48.31 | 49.32 | 109,398 | -0.03(-0.06%) |
Nov 11, 2019 | 48.82 | 49.35 | 48.66 | 49.35 | 110,306 | +0.14(+0.28%) |
Nov 08, 2019 | 49.36 | 49.69 | 49.06 | 49.21 | 104,204 | +0.01(+0.02%) |
Nov 07, 2019 | 49.30 | 49.87 | 49.00 | 49.20 | 170,523 | +0.39(+0.79%) |
Nov 06, 2019 | 49.28 | 49.28 | 48.20 | 48.82 | 248,116 | -0.64(-1.29%) |
Nov 05, 2019 | 48.66 | 49.97 | 48.66 | 49.45 | 257,766 | +0.90(+1.86%) |
Nov 04, 2019 | 46.66 | 48.63 | 46.28 | 48.55 | 335,325 | +2.16(+4.65%) |
Nov 01, 2019 | 45.66 | 47.03 | 45.22 | 46.39 | 222,289 | +0.85(+1.88%) |
Oct 31, 2019 | 46.09 | 47.79 | 43.58 | 45.53 | 700,744 | -2.64(-5.49%) |
Oct 30, 2019 | 48.99 | 49.29 | 47.37 | 48.18 | 337,791 | -1.16(-2.36%) |
Oct 29, 2019 | 49.20 | 49.61 | 49.11 | 49.34 | 156,561 | -0.09(-0.18%) |
Oct 28, 2019 | 49.71 | 50.19 | 49.21 | 49.43 | 128,108 | -0.28(-0.56%) |
Oct 25, 2019 | 48.65 | 49.80 | 48.65 | 49.71 | 167,370 | +1.08(+2.23%) |
Oct 24, 2019 | 49.03 | 49.09 | 47.93 | 48.63 | 127,132 | -0.46(-0.93%) |
Oct 23, 2019 | 49.46 | 49.46 | 48.82 | 49.08 | 120,730 | -0.38(-0.76%) |
Oct 22, 2019 | 48.80 | 49.67 | 48.00 | 49.46 | 190,039 | +0.93(+1.93%) |
Oct 21, 2019 | 49.37 | 49.71 | 48.32 | 48.53 | 324,785 | -0.38(-0.77%) |
Oct 18, 2019 | 48.10 | 49.02 | 47.62 | 48.90 | 270,569 | +0.76(+1.57%) |
Oct 17, 2019 | 48.74 | 48.92 | 48.10 | 48.15 | 255,616 | -0.12(-0.25%) |
Oct 16, 2019 | 47.22 | 48.38 | 46.78 | 48.27 | 296,099 | +0.94(+2.00%) |
Oct 15, 2019 | 46.96 | 47.53 | 46.54 | 47.32 | 223,499 | +0.64(+1.36%) |
Oct 14, 2019 | 46.74 | 46.74 | 46.27 | 46.69 | 122,725 | -0.29(-0.61%) |
Oct 11, 2019 | 46.83 | 47.90 | 46.41 | 46.98 | 348,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.00 | 46.67 | 45.94 | 46.30 | 130,474 | +0.32(+0.69%) |
Oct 09, 2019 | 46.18 | 46.52 | 45.38 | 45.98 | 230,660 | +0.22(+0.48%) |
Oct 08, 2019 | 46.79 | 47.02 | 45.71 | 45.76 | 257,618 | -1.57(-3.32%) |
Oct 07, 2019 | 46.81 | 47.73 | 46.72 | 47.33 | 349,165 | +0.09(+0.19%) |
Oct 04, 2019 | 46.73 | 47.87 | 46.23 | 47.24 | 531,483 | +1.51(+3.30%) |
Oct 03, 2019 | 45.39 | 45.94 | 45.13 | 45.73 | 243,105 | +0.10(+0.22%) |
Oct 02, 2019 | 44.32 | 45.63 | 43.84 | 45.63 | 340,235 | +0.76(+1.68%) |
Oct 01, 2019 | 46.43 | 46.85 | 44.43 | 44.88 | 168,009 | -1.35(-2.92%) |
Sep 30, 2019 | 45.62 | 46.32 | 45.41 | 46.23 | 224,428 | +0.75(+1.64%) |
Sep 27, 2019 | 46.49 | 47.14 | 45.15 | 45.48 | 420,237 | -0.75(-1.61%) |
Sep 26, 2019 | 45.98 | 46.32 | 45.57 | 46.23 | 144,380 | +0.25(+0.54%) |
Sep 25, 2019 | 45.60 | 46.29 | 45.58 | 45.98 | 185,567 | +0.25(+0.54%) |
Sep 24, 2019 | 46.13 | 46.65 | 45.43 | 45.73 | 265,012 | -0.25(-0.54%) |
Sep 23, 2019 | 45.62 | 46.30 | 45.44 | 45.98 | 153,076 | +0.24(+0.52%) |
Sep 20, 2019 | 45.36 | 45.80 | 45.04 | 45.74 | 570,911 | +0.46(+1.01%) |
Sep 19, 2019 | 46.00 | 46.00 | 45.00 | 45.29 | 216,020 | -0.36(-0.78%) |
Sep 18, 2019 | 45.28 | 45.66 | 44.69 | 45.64 | 160,882 | +0.07(+0.15%) |
Sep 17, 2019 | 45.44 | 45.66 | 45.12 | 45.57 | 96,772 | -0.09(-0.20%) |
Sep 16, 2019 | 45.54 | 46.56 | 45.42 | 45.66 | 109,910 | -0.18(-0.39%) |
Sep 13, 2019 | 45.55 | 46.12 | 45.03 | 45.84 | 138,101 | +0.61(+1.34%) |
Sep 12, 2019 | 46.39 | 46.54 | 45.07 | 45.24 | 158,369 | -1.31(-2.82%) |
Sep 11, 2019 | 45.73 | 46.63 | 44.63 | 46.55 | 190,281 | +1.03(+2.27%) |
Sep 10, 2019 | 45.06 | 45.95 | 44.40 | 45.51 | 246,838 | +0.40(+0.88%) |
Sep 09, 2019 | 43.46 | 45.14 | 43.46 | 45.12 | 242,762 | +1.69(+3.89%) |
Sep 06, 2019 | 43.58 | 44.15 | 43.03 | 43.43 | 137,698 | -0.09(-0.21%) |
Sep 05, 2019 | 42.63 | 43.89 | 42.63 | 43.52 | 260,156 | +1.36(+3.23%) |
Sep 04, 2019 | 42.89 | 43.24 | 42.00 | 42.15 | 230,213 | -0.45(-1.05%) |