Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.44 | 50.60 | 49.80 | 49.96 | 262,123 | -0.86(-1.68%) |
Aug 28, 2020 | 52.30 | 52.40 | 50.32 | 50.81 | 164,204 | -0.94(-1.81%) |
Aug 27, 2020 | 50.48 | 52.13 | 49.76 | 51.75 | 206,102 | +1.34(+2.66%) |
Aug 26, 2020 | 51.57 | 52.46 | 50.36 | 50.41 | 147,620 | -1.09(-2.11%) |
Aug 25, 2020 | 52.06 | 52.06 | 50.95 | 51.50 | 184,737 | +0.17(+0.33%) |
Aug 24, 2020 | 49.70 | 51.36 | 48.92 | 51.33 | 216,020 | +2.28(+4.64%) |
Aug 21, 2020 | 48.58 | 49.17 | 48.38 | 49.05 | 887,803 | +0.14(+0.29%) |
Aug 20, 2020 | 48.79 | 49.18 | 48.39 | 48.91 | 288,540 | -0.62(-1.26%) |
Aug 19, 2020 | 49.53 | 50.29 | 49.32 | 49.54 | 257,287 | -0.02(-0.04%) |
Aug 18, 2020 | 49.85 | 49.96 | 49.39 | 49.56 | 325,858 | -0.40(-0.80%) |
Aug 17, 2020 | 50.61 | 50.70 | 49.57 | 49.96 | 234,504 | -1.01(-1.99%) |
Aug 14, 2020 | 49.45 | 51.52 | 49.39 | 50.97 | 317,763 | +1.04(+2.09%) |
Aug 13, 2020 | 49.70 | 50.35 | 49.35 | 49.93 | 213,285 | -0.42(-0.83%) |
Aug 12, 2020 | 51.56 | 51.92 | 49.78 | 50.35 | 240,613 | -0.29(-0.57%) |
Aug 11, 2020 | 50.69 | 51.79 | 49.95 | 50.63 | 234,435 | +0.99(+2.00%) |
Aug 10, 2020 | 49.57 | 50.94 | 49.50 | 49.64 | 214,990 | +0.40(+0.81%) |
Aug 07, 2020 | 46.65 | 49.25 | 46.51 | 49.24 | 197,325 | +2.15(+4.56%) |
Aug 06, 2020 | 47.01 | 47.46 | 46.52 | 47.09 | 139,638 | +0.20(+0.44%) |
Aug 05, 2020 | 46.26 | 46.94 | 45.98 | 46.89 | 172,636 | +1.06(+2.31%) |
Aug 04, 2020 | 45.89 | 47.22 | 45.26 | 45.83 | 173,681 | -0.37(-0.81%) |
Aug 03, 2020 | 46.20 | 46.87 | 45.72 | 46.20 | 227,691 | -0.11(-0.24%) |
Jul 31, 2020 | 46.08 | 46.59 | 45.40 | 46.31 | 437,879 | -0.13(-0.28%) |
Jul 30, 2020 | 45.74 | 47.03 | 45.05 | 46.44 | 581,008 | +0.10(+0.22%) |
Jul 29, 2020 | 46.31 | 47.08 | 44.54 | 46.34 | 414,352 | +3.06(+7.07%) |
Jul 28, 2020 | 43.49 | 43.87 | 43.12 | 43.28 | 187,175 | -0.27(-0.62%) |
Jul 27, 2020 | 44.87 | 44.87 | 43.31 | 43.55 | 203,038 | -1.69(-3.74%) |
Jul 24, 2020 | 45.76 | 46.22 | 45.19 | 45.24 | 194,314 | -0.35(-0.77%) |
Jul 23, 2020 | 44.82 | 46.08 | 44.82 | 45.59 | 189,470 | +0.86(+1.91%) |
Jul 22, 2020 | 45.12 | 46.09 | 44.27 | 44.74 | 275,829 | -0.94(-2.06%) |
Jul 21, 2020 | 43.77 | 45.73 | 43.77 | 45.68 | 158,989 | +2.45(+5.66%) |
Jul 20, 2020 | 43.87 | 44.26 | 42.98 | 43.23 | 180,598 | -1.05(-2.37%) |
Jul 17, 2020 | 44.99 | 45.46 | 44.22 | 44.28 | 199,153 | -1.07(-2.36%) |
Jul 16, 2020 | 45.08 | 46.15 | 44.77 | 45.35 | 186,285 | -0.21(-0.47%) |
Jul 15, 2020 | 44.48 | 45.89 | 44.29 | 45.57 | 256,433 | +2.47(+5.74%) |
Jul 14, 2020 | 43.38 | 43.83 | 42.39 | 43.09 | 201,555 | -0.46(-1.07%) |
Jul 13, 2020 | 43.68 | 44.38 | 41.80 | 43.56 | 340,409 | +0.77(+1.80%) |
Jul 10, 2020 | 41.21 | 42.99 | 41.21 | 42.79 | 261,953 | +1.79(+4.35%) |
Jul 09, 2020 | 42.72 | 42.72 | 40.72 | 41.00 | 211,402 | -1.92(-4.46%) |
Jul 08, 2020 | 43.02 | 43.52 | 41.56 | 42.92 | 316,301 | -0.20(-0.47%) |
Jul 07, 2020 | 44.15 | 44.15 | 42.94 | 43.12 | 223,902 | -1.73(-3.86%) |
Jul 06, 2020 | 46.18 | 46.69 | 44.59 | 44.85 | 237,422 | +0.02(+0.04%) |
Jul 02, 2020 | 46.60 | 46.87 | 44.62 | 44.83 | 276,040 | -0.40(-0.88%) |
Jul 01, 2020 | 47.53 | 47.88 | 45.08 | 45.23 | 234,340 | -2.71(-5.64%) |
Jun 30, 2020 | 46.34 | 48.26 | 46.34 | 47.94 | 319,134 | +1.19(+2.55%) |
Jun 29, 2020 | 44.66 | 46.79 | 44.42 | 46.75 | 279,754 | +2.94(+6.71%) |
Jun 26, 2020 | 45.67 | 45.67 | 43.61 | 43.81 | 828,551 | -2.80(-6.01%) |
Jun 25, 2020 | 44.56 | 46.66 | 44.38 | 46.61 | 242,170 | +1.53(+3.38%) |
Jun 24, 2020 | 47.15 | 47.22 | 44.92 | 45.08 | 374,136 | -2.87(-5.99%) |
Jun 23, 2020 | 49.84 | 50.24 | 47.64 | 47.96 | 377,844 | -0.99(-2.01%) |
Jun 22, 2020 | 48.21 | 49.40 | 47.67 | 48.94 | 225,927 | -0.07(-0.15%) |
Jun 19, 2020 | 50.38 | 50.38 | 47.65 | 49.02 | 666,927 | -0.73(-1.46%) |
Jun 18, 2020 | 48.52 | 50.45 | 48.52 | 49.74 | 254,305 | +0.29(+0.58%) |
Jun 17, 2020 | 51.53 | 51.54 | 49.33 | 49.45 | 234,180 | -1.91(-3.71%) |
Jun 16, 2020 | 52.04 | 52.49 | 50.02 | 51.36 | 196,424 | +1.91(+3.85%) |
Jun 15, 2020 | 46.98 | 50.15 | 46.50 | 49.45 | 278,391 | +0.39(+0.80%) |
Jun 12, 2020 | 50.87 | 50.87 | 47.57 | 49.06 | 359,702 | +0.60(+1.23%) |
Jun 11, 2020 | 50.83 | 51.06 | 48.42 | 48.47 | 352,501 | -5.30(-9.86%) |
Jun 10, 2020 | 56.68 | 56.68 | 53.73 | 53.77 | 365,117 | -3.51(-6.12%) |
Jun 09, 2020 | 55.41 | 58.26 | 55.07 | 57.27 | 332,697 | +0.18(+0.31%) |
Jun 08, 2020 | 57.41 | 57.76 | 55.80 | 57.10 | 310,913 | +0.80(+1.41%) |
Jun 05, 2020 | 56.03 | 57.36 | 55.32 | 56.30 | 335,147 | +3.71(+7.05%) |
Jun 04, 2020 | 50.90 | 52.59 | 50.21 | 52.59 | 264,394 | +1.58(+3.10%) |
Jun 03, 2020 | 49.59 | 51.61 | 49.59 | 51.01 | 335,102 | +2.66(+5.51%) |
Jun 02, 2020 | 48.95 | 49.10 | 47.87 | 48.35 | 370,764 | +0.15(+0.31%) |
Jun 01, 2020 | 47.86 | 48.70 | 47.39 | 48.20 | 464,472 | +0.75(+1.58%) |
May 29, 2020 | 47.11 | 47.95 | 46.72 | 47.45 | 349,737 | -0.73(-1.52%) |
May 28, 2020 | 52.29 | 52.29 | 47.82 | 48.18 | 313,308 | -2.02(-4.02%) |
May 27, 2020 | 47.98 | 50.37 | 47.48 | 50.20 | 349,467 | +3.99(+8.63%) |
May 26, 2020 | 45.49 | 46.54 | 45.28 | 46.21 | 296,521 | +2.71(+6.23%) |
May 22, 2020 | 43.89 | 44.22 | 43.13 | 43.50 | 238,310 | -0.28(-0.63%) |
May 21, 2020 | 42.81 | 44.12 | 42.81 | 43.77 | 332,784 | +0.65(+1.50%) |
May 20, 2020 | 41.98 | 43.30 | 41.98 | 43.13 | 221,608 | +2.07(+5.05%) |
May 19, 2020 | 43.25 | 43.76 | 41.04 | 41.05 | 286,290 | -2.72(-6.21%) |
May 18, 2020 | 42.08 | 43.96 | 41.56 | 43.77 | 349,917 | +3.60(+8.96%) |
May 15, 2020 | 40.36 | 40.96 | 39.61 | 40.17 | 1,232,404 | -0.52(-1.27%) |
May 14, 2020 | 38.35 | 40.79 | 37.03 | 40.69 | 520,641 | +1.33(+3.39%) |
May 13, 2020 | 40.65 | 40.74 | 38.18 | 39.36 | 490,051 | -1.53(-3.73%) |
May 12, 2020 | 42.91 | 43.21 | 40.83 | 40.89 | 362,184 | -1.72(-4.04%) |
May 11, 2020 | 42.91 | 43.07 | 41.89 | 42.61 | 428,427 | -1.26(-2.87%) |
May 08, 2020 | 42.92 | 43.90 | 42.67 | 43.87 | 349,846 | +2.12(+5.08%) |
May 07, 2020 | 42.16 | 43.25 | 41.44 | 41.75 | 256,518 | +0.12(+0.29%) |
May 06, 2020 | 43.64 | 43.69 | 41.46 | 41.63 | 335,857 | -1.85(-4.26%) |
May 05, 2020 | 45.87 | 46.32 | 43.42 | 43.48 | 330,500 | -1.42(-3.17%) |
May 04, 2020 | 44.56 | 44.98 | 43.79 | 44.90 | 222,136 | -0.26(-0.58%) |
May 01, 2020 | 45.93 | 46.72 | 44.44 | 45.17 | 380,648 | -1.87(-3.98%) |
Apr 30, 2020 | 46.50 | 47.48 | 45.36 | 47.04 | 432,882 | -0.76(-1.59%) |
Apr 29, 2020 | 47.68 | 48.70 | 45.46 | 47.80 | 454,262 | +2.01(+4.38%) |
Apr 28, 2020 | 46.24 | 46.90 | 44.84 | 45.79 | 342,559 | +1.58(+3.58%) |
Apr 27, 2020 | 42.46 | 44.75 | 42.18 | 44.21 | 350,781 | +2.40(+5.73%) |
Apr 24, 2020 | 41.29 | 42.20 | 40.70 | 41.81 | 351,034 | +1.14(+2.80%) |
Apr 23, 2020 | 40.67 | 41.69 | 40.30 | 40.67 | 407,942 | +0.33(+0.83%) |
Apr 22, 2020 | 41.96 | 41.98 | 40.29 | 40.34 | 337,725 | -0.87(-2.11%) |
Apr 21, 2020 | 40.77 | 41.91 | 40.32 | 41.21 | 241,352 | -0.82(-1.96%) |
Apr 20, 2020 | 40.95 | 42.97 | 40.49 | 42.03 | 248,808 | +0.16(+0.38%) |
Apr 17, 2020 | 42.05 | 42.81 | 41.64 | 41.88 | 414,692 | +1.60(+3.97%) |
Apr 16, 2020 | 40.64 | 40.64 | 38.92 | 40.28 | 388,467 | -0.46(-1.14%) |
Apr 15, 2020 | 41.83 | 42.79 | 40.49 | 40.74 | 533,861 | -2.83(-6.50%) |
Apr 14, 2020 | 44.84 | 44.87 | 42.42 | 43.57 | 415,499 | +0.46(+1.07%) |
Apr 13, 2020 | 46.19 | 46.47 | 42.70 | 43.11 | 282,922 | -3.21(-6.93%) |
Apr 09, 2020 | 44.16 | 46.73 | 44.16 | 46.32 | 303,048 | +3.00(+6.92%) |
Apr 08, 2020 | 41.72 | 43.58 | 41.05 | 43.32 | 504,932 | +2.47(+6.05%) |
Apr 07, 2020 | 41.73 | 43.47 | 40.61 | 40.85 | 475,772 | +0.66(+1.63%) |
Apr 06, 2020 | 41.11 | 41.85 | 39.50 | 40.19 | 558,518 | +0.88(+2.24%) |
Apr 03, 2020 | 40.04 | 41.96 | 38.24 | 39.31 | 306,074 | -1.29(-3.17%) |
Apr 02, 2020 | 39.93 | 41.36 | 39.20 | 40.60 | 480,454 | +0.46(+1.15%) |
Apr 01, 2020 | 41.04 | 41.55 | 40.07 | 40.14 | 510,539 | -2.78(-6.47%) |
Mar 31, 2020 | 42.53 | 43.45 | 42.13 | 42.91 | 307,425 | -0.10(-0.24%) |
Mar 30, 2020 | 42.48 | 43.30 | 41.61 | 43.02 | 285,693 | +0.79(+1.86%) |
Mar 27, 2020 | 42.48 | 43.82 | 41.65 | 42.23 | 296,563 | -2.85(-6.32%) |
Mar 26, 2020 | 41.67 | 45.37 | 41.12 | 45.08 | 243,598 | +3.53(+8.51%) |
Mar 25, 2020 | 43.08 | 44.16 | 40.56 | 41.54 | 293,561 | -1.42(-3.30%) |
Mar 24, 2020 | 41.57 | 43.51 | 40.05 | 42.96 | 317,375 | +3.64(+9.25%) |
Mar 23, 2020 | 40.88 | 42.13 | 36.52 | 39.32 | 391,156 | -1.18(-2.90%) |
Mar 20, 2020 | 42.85 | 44.39 | 40.17 | 40.50 | 608,042 | -2.99(-6.87%) |
Mar 19, 2020 | 42.59 | 45.48 | 40.67 | 43.49 | 496,332 | +0.31(+0.71%) |
Mar 18, 2020 | 44.81 | 46.67 | 42.48 | 43.18 | 445,503 | -4.15(-8.78%) |
Mar 17, 2020 | 43.97 | 47.49 | 43.47 | 47.34 | 612,550 | +4.18(+9.69%) |
Mar 16, 2020 | 40.49 | 44.88 | 40.49 | 43.15 | 464,612 | -3.16(-6.83%) |
Mar 13, 2020 | 44.14 | 46.37 | 42.54 | 46.32 | 492,507 | +4.11(+9.73%) |
Mar 12, 2020 | 40.13 | 44.80 | 38.24 | 42.21 | 633,761 | -1.16(-2.67%) |
Mar 11, 2020 | 45.91 | 46.68 | 43.08 | 43.37 | 460,887 | -4.40(-9.22%) |
Mar 10, 2020 | 45.90 | 47.77 | 44.16 | 47.77 | 343,122 | +3.85(+8.76%) |
Mar 09, 2020 | 48.34 | 50.14 | 43.90 | 43.92 | 527,459 | -9.05(-17.08%) |
Mar 06, 2020 | 52.72 | 54.88 | 52.10 | 52.97 | 334,463 | -1.94(-3.54%) |
Mar 05, 2020 | 54.46 | 55.03 | 54.08 | 54.91 | 293,962 | -1.33(-2.36%) |
Mar 04, 2020 | 55.44 | 56.37 | 54.08 | 56.24 | 196,617 | +1.58(+2.90%) |
Mar 03, 2020 | 55.98 | 57.08 | 54.05 | 54.66 | 243,937 | -1.59(-2.83%) |
Mar 02, 2020 | 53.62 | 56.28 | 53.10 | 56.25 | 270,765 | +2.73(+5.11%) |
Feb 28, 2020 | 54.92 | 55.31 | 52.79 | 53.51 | 427,695 | -2.68(-4.77%) |
Feb 27, 2020 | 56.70 | 58.37 | 56.09 | 56.19 | 312,502 | -1.74(-3.00%) |
Feb 26, 2020 | 58.12 | 58.70 | 57.62 | 57.93 | 218,435 | -0.06(-0.11%) |
Feb 25, 2020 | 60.10 | 60.77 | 57.89 | 58.00 | 250,410 | -2.26(-3.76%) |
Feb 24, 2020 | 60.29 | 60.87 | 59.55 | 60.26 | 247,900 | -2.06(-3.31%) |
Feb 21, 2020 | 62.37 | 62.37 | 61.66 | 62.32 | 187,986 | -0.22(-0.35%) |
Feb 20, 2020 | 61.96 | 62.98 | 61.66 | 62.54 | 111,214 | +0.38(+0.61%) |
Feb 19, 2020 | 62.34 | 62.59 | 61.98 | 62.16 | 169,268 | -0.03(-0.04%) |
Feb 18, 2020 | 62.98 | 63.11 | 62.00 | 62.19 | 110,357 | -0.74(-1.17%) |
Feb 14, 2020 | 63.06 | 63.27 | 62.48 | 62.93 | 123,766 | -0.24(-0.38%) |
Feb 13, 2020 | 62.29 | 63.28 | 62.29 | 63.17 | 97,746 | +0.44(+0.70%) |
Feb 12, 2020 | 63.30 | 63.30 | 62.60 | 62.73 | 116,031 | -0.10(-0.16%) |
Feb 11, 2020 | 62.81 | 63.54 | 62.77 | 62.83 | 150,175 | +0.17(+0.28%) |
Feb 10, 2020 | 62.34 | 62.74 | 62.10 | 62.65 | 94,831 | +0.11(+0.18%) |
Feb 07, 2020 | 63.20 | 63.49 | 62.33 | 62.54 | 150,388 | -1.18(-1.85%) |
Feb 06, 2020 | 64.66 | 64.66 | 63.61 | 63.72 | 148,554 | -0.51(-0.79%) |
Feb 05, 2020 | 63.49 | 64.50 | 63.08 | 64.23 | 236,712 | +1.57(+2.51%) |
Feb 04, 2020 | 62.95 | 63.04 | 61.97 | 62.65 | 196,741 | +0.71(+1.14%) |
Feb 03, 2020 | 61.57 | 62.21 | 61.31 | 61.94 | 208,894 | +0.78(+1.28%) |
Jan 31, 2020 | 63.09 | 63.09 | 60.74 | 61.16 | 450,514 | -2.48(-3.90%) |
Jan 30, 2020 | 61.84 | 63.74 | 61.84 | 63.65 | 389,547 | +1.74(+2.81%) |
Jan 29, 2020 | 62.57 | 63.04 | 61.55 | 61.91 | 420,641 | +1.77(+2.94%) |
Jan 28, 2020 | 59.96 | 60.35 | 59.87 | 60.14 | 149,756 | +0.49(+0.82%) |
Jan 27, 2020 | 58.85 | 59.97 | 58.46 | 59.65 | 196,350 | -0.28(-0.46%) |
Jan 24, 2020 | 61.12 | 61.12 | 59.45 | 59.93 | 144,195 | -1.20(-1.96%) |
Jan 23, 2020 | 60.74 | 61.30 | 60.33 | 61.13 | 121,943 | -0.03(-0.05%) |
Jan 22, 2020 | 61.30 | 61.30 | 60.41 | 61.15 | 100,113 | +0.14(+0.23%) |
Jan 21, 2020 | 62.11 | 62.29 | 60.78 | 61.01 | 230,769 | -1.43(-2.28%) |
Jan 17, 2020 | 63.30 | 63.36 | 62.24 | 62.44 | 187,877 | -0.49(-0.78%) |
Jan 16, 2020 | 62.03 | 62.93 | 61.94 | 62.93 | 174,936 | +1.25(+2.03%) |
Jan 15, 2020 | 61.69 | 62.05 | 61.24 | 61.68 | 189,720 | -0.29(-0.46%) |
Jan 14, 2020 | 62.20 | 62.32 | 61.77 | 61.96 | 163,955 | -0.31(-0.50%) |
Jan 13, 2020 | 61.75 | 62.29 | 61.45 | 62.28 | 136,016 | +0.57(+0.92%) |
Jan 10, 2020 | 62.17 | 62.28 | 61.53 | 61.70 | 138,979 | -0.58(-0.93%) |
Jan 09, 2020 | 62.27 | 62.33 | 61.84 | 62.28 | 119,156 | +0.50(+0.80%) |
Jan 08, 2020 | 61.54 | 62.00 | 61.31 | 61.79 | 224,279 | +0.33(+0.54%) |
Jan 07, 2020 | 61.92 | 62.29 | 61.39 | 61.46 | 150,352 | -0.89(-1.43%) |
Jan 06, 2020 | 62.05 | 62.48 | 57.29 | 62.35 | 264,739 | -0.84(-1.33%) |
Jan 03, 2020 | 62.70 | 63.36 | 62.22 | 63.19 | 154,300 | -0.26(-0.41%) |
Jan 02, 2020 | 63.51 | 63.52 | 62.65 | 63.44 | 199,461 | +0.28(+0.44%) |
Dec 31, 2019 | 63.38 | 63.66 | 63.12 | 63.17 | 202,438 | -0.18(-0.29%) |
Dec 30, 2019 | 63.55 | 63.66 | 63.15 | 63.35 | 147,734 | +0.01(+0.01%) |
Dec 27, 2019 | 63.62 | 63.62 | 63.17 | 63.34 | 110,835 | -0.28(-0.43%) |
Dec 26, 2019 | 63.55 | 63.64 | 63.19 | 63.62 | 86,336 | +0.29(+0.47%) |
Dec 24, 2019 | 63.47 | 63.50 | 63.14 | 63.32 | 59,873 | -0.18(-0.29%) |
Dec 23, 2019 | 64.22 | 64.22 | 63.07 | 63.51 | 147,998 | -0.54(-0.85%) |
Dec 20, 2019 | 63.85 | 64.65 | 63.73 | 64.05 | 1,075,323 | +0.42(+0.67%) |
Dec 19, 2019 | 63.82 | 63.82 | 63.51 | 63.63 | 149,740 | -0.18(-0.29%) |
Dec 18, 2019 | 64.36 | 64.36 | 63.73 | 63.81 | 138,002 | -0.49(-0.76%) |
Dec 17, 2019 | 63.69 | 64.37 | 63.55 | 64.30 | 149,408 | +0.69(+1.09%) |
Dec 16, 2019 | 63.90 | 64.59 | 63.46 | 63.61 | 233,586 | +0.25(+0.39%) |
Dec 13, 2019 | 63.32 | 63.72 | 62.76 | 63.36 | 151,692 | +0.04(+0.06%) |
Dec 12, 2019 | 62.27 | 63.67 | 62.05 | 63.32 | 153,747 | +1.16(+1.87%) |
Dec 11, 2019 | 62.35 | 62.72 | 62.07 | 62.16 | 157,451 | -0.31(-0.50%) |
Dec 10, 2019 | 62.01 | 62.52 | 61.90 | 62.48 | 147,551 | +0.48(+0.77%) |
Dec 09, 2019 | 61.95 | 62.21 | 61.66 | 62.00 | 176,973 | -0.06(-0.10%) |
Dec 06, 2019 | 61.94 | 62.64 | 61.94 | 62.06 | 179,025 | +0.53(+0.86%) |
Dec 05, 2019 | 60.86 | 61.70 | 60.85 | 61.53 | 164,937 | +1.14(+1.88%) |
Dec 04, 2019 | 60.18 | 60.85 | 60.18 | 60.40 | 198,977 | +0.44(+0.73%) |
Dec 03, 2019 | 60.31 | 60.31 | 59.48 | 59.96 | 129,093 | -0.88(-1.45%) |
Dec 02, 2019 | 61.83 | 62.01 | 60.68 | 60.84 | 265,842 | -0.79(-1.28%) |
Nov 29, 2019 | 61.88 | 62.15 | 61.58 | 61.62 | 71,828 | -0.56(-0.90%) |
Nov 27, 2019 | 62.09 | 62.49 | 61.17 | 62.18 | 110,253 | +0.43(+0.70%) |
Nov 26, 2019 | 61.68 | 62.32 | 61.57 | 61.75 | 222,154 | -0.19(-0.31%) |
Nov 25, 2019 | 60.59 | 61.97 | 60.59 | 61.94 | 203,335 | +1.43(+2.36%) |
Nov 22, 2019 | 60.37 | 60.73 | 60.04 | 60.52 | 119,204 | +0.26(+0.43%) |
Nov 21, 2019 | 60.52 | 60.52 | 59.44 | 60.26 | 143,152 | +0.08(+0.14%) |
Nov 20, 2019 | 59.73 | 60.49 | 59.55 | 60.18 | 231,736 | +0.05(+0.08%) |
Nov 19, 2019 | 59.64 | 60.16 | 59.39 | 60.13 | 150,605 | +0.65(+1.09%) |
Nov 18, 2019 | 60.03 | 60.28 | 59.38 | 59.48 | 122,250 | -0.76(-1.26%) |
Nov 15, 2019 | 60.59 | 62.73 | 60.13 | 60.24 | 90,167 | -0.16(-0.26%) |
Nov 14, 2019 | 60.32 | 60.80 | 60.10 | 60.40 | 152,816 | -0.07(-0.12%) |
Nov 13, 2019 | 60.88 | 60.93 | 60.44 | 60.47 | 152,387 | -0.81(-1.32%) |
Nov 12, 2019 | 61.13 | 61.38 | 60.85 | 61.28 | 181,164 | +0.12(+0.19%) |
Nov 11, 2019 | 61.07 | 61.79 | 60.92 | 61.16 | 111,658 | -0.37(-0.60%) |
Nov 08, 2019 | 61.52 | 62.02 | 61.18 | 61.52 | 133,177 | -0.08(-0.13%) |
Nov 07, 2019 | 62.09 | 62.44 | 61.56 | 61.61 | 181,298 | +0.13(+0.21%) |
Nov 06, 2019 | 61.36 | 61.61 | 60.82 | 61.48 | 187,618 | -0.10(-0.16%) |
Nov 05, 2019 | 61.83 | 62.46 | 61.49 | 61.58 | 253,480 | +0.29(+0.48%) |
Nov 04, 2019 | 60.84 | 61.45 | 60.53 | 61.29 | 311,853 | +0.84(+1.39%) |
Nov 01, 2019 | 60.27 | 60.74 | 59.69 | 60.44 | 320,717 | +0.66(+1.10%) |
Oct 31, 2019 | 61.40 | 61.82 | 59.07 | 59.78 | 311,175 | -2.03(-3.29%) |
Oct 30, 2019 | 62.35 | 62.35 | 59.57 | 61.82 | 199,187 | +0.05(+0.07%) |
Oct 29, 2019 | 61.38 | 62.45 | 60.72 | 61.77 | 195,686 | +0.54(+0.88%) |
Oct 28, 2019 | 60.35 | 61.29 | 60.32 | 61.23 | 221,749 | +1.23(+2.05%) |
Oct 25, 2019 | 59.95 | 60.46 | 59.52 | 60.00 | 223,891 | +0.02(+0.03%) |
Oct 24, 2019 | 60.73 | 60.73 | 59.72 | 59.98 | 131,923 | -0.60(-1.00%) |
Oct 23, 2019 | 60.53 | 60.64 | 59.86 | 60.59 | 147,223 | +0.11(+0.18%) |
Oct 22, 2019 | 60.17 | 61.11 | 59.63 | 60.48 | 102,880 | +0.22(+0.36%) |
Oct 21, 2019 | 60.11 | 60.79 | 59.96 | 60.26 | 128,779 | +0.71(+1.20%) |
Oct 18, 2019 | 58.90 | 59.68 | 58.90 | 59.54 | 134,269 | +0.36(+0.60%) |
Oct 17, 2019 | 59.12 | 59.22 | 58.50 | 59.19 | 140,143 | +0.30(+0.51%) |
Oct 16, 2019 | 58.80 | 59.39 | 58.57 | 58.88 | 142,346 | +0.16(+0.28%) |
Oct 15, 2019 | 58.27 | 59.16 | 57.84 | 58.72 | 276,034 | +0.60(+1.04%) |
Oct 14, 2019 | 57.79 | 58.35 | 57.56 | 58.12 | 129,664 | -0.09(-0.16%) |
Oct 11, 2019 | 58.55 | 59.57 | 58.20 | 58.21 | 174,659 | +0.58(+1.00%) |
Oct 10, 2019 | 57.46 | 58.18 | 57.02 | 57.63 | 166,641 | +0.54(+0.95%) |
Oct 09, 2019 | 57.55 | 57.55 | 56.84 | 57.09 | 131,080 | +0.06(+0.11%) |
Oct 08, 2019 | 56.80 | 57.52 | 56.64 | 57.03 | 193,023 | -0.60(-1.03%) |
Oct 07, 2019 | 57.67 | 58.22 | 57.52 | 57.62 | 95,195 | -0.07(-0.13%) |
Oct 04, 2019 | 57.26 | 57.71 | 56.60 | 57.69 | 164,179 | +0.62(+1.09%) |
Oct 03, 2019 | 57.36 | 57.64 | 56.32 | 57.07 | 137,940 | -0.42(-0.73%) |
Oct 02, 2019 | 57.20 | 57.65 | 56.69 | 57.49 | 226,181 | -0.08(-0.14%) |
Oct 01, 2019 | 59.66 | 59.87 | 57.45 | 57.58 | 167,912 | -1.58(-2.68%) |
Sep 30, 2019 | 59.95 | 60.29 | 59.10 | 59.16 | 180,837 | -0.49(-0.81%) |
Sep 27, 2019 | 59.77 | 60.64 | 59.32 | 59.65 | 176,405 | +0.36(+0.60%) |
Sep 26, 2019 | 60.12 | 60.48 | 59.24 | 59.29 | 158,402 | -1.01(-1.67%) |
Sep 25, 2019 | 59.10 | 60.51 | 59.06 | 60.30 | 225,476 | +0.96(+1.62%) |
Sep 24, 2019 | 60.48 | 60.93 | 59.12 | 59.33 | 196,099 | -1.04(-1.73%) |
Sep 23, 2019 | 59.85 | 60.82 | 59.52 | 60.38 | 165,572 | +0.39(+0.66%) |
Sep 20, 2019 | 60.59 | 61.01 | 59.56 | 59.98 | 959,751 | -0.60(-0.98%) |
Sep 19, 2019 | 59.98 | 61.06 | 59.71 | 60.58 | 564,926 | +0.65(+1.09%) |
Sep 18, 2019 | 60.07 | 60.31 | 59.34 | 59.93 | 230,188 | -0.46(-0.76%) |
Sep 17, 2019 | 60.81 | 60.81 | 59.67 | 60.39 | 173,286 | -0.64(-1.05%) |
Sep 16, 2019 | 60.71 | 61.76 | 60.53 | 61.03 | 219,374 | -0.23(-0.37%) |
Sep 13, 2019 | 61.18 | 61.71 | 60.83 | 61.26 | 299,103 | +0.72(+1.20%) |
Sep 12, 2019 | 59.30 | 60.84 | 58.90 | 60.53 | 300,020 | +0.84(+1.41%) |
Sep 11, 2019 | 58.79 | 60.08 | 57.92 | 59.69 | 209,072 | +1.22(+2.08%) |
Sep 10, 2019 | 57.94 | 58.63 | 57.33 | 58.47 | 228,474 | +0.62(+1.08%) |
Sep 09, 2019 | 57.00 | 58.12 | 56.64 | 57.85 | 244,141 | +1.22(+2.15%) |
Sep 06, 2019 | 57.21 | 57.41 | 56.56 | 56.63 | 150,935 | -0.42(-0.73%) |
Sep 05, 2019 | 56.65 | 57.95 | 56.59 | 57.05 | 218,574 | +1.02(+1.82%) |
Sep 04, 2019 | 56.39 | 56.39 | 55.58 | 56.03 | 116,163 | +0.27(+0.49%) |