Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.84 | 37.54 | 36.79 | 37.26 | 396,266 | +0.41(+1.11%) |
Sep 29, 2020 | 37.00 | 37.11 | 36.23 | 36.85 | 287,451 | -0.01(-0.03%) |
Sep 28, 2020 | 36.76 | 37.22 | 36.72 | 36.86 | 340,746 | +0.53(+1.46%) |
Sep 25, 2020 | 35.99 | 36.81 | 35.99 | 36.33 | 272,299 | -0.20(-0.54%) |
Sep 24, 2020 | 35.62 | 36.91 | 35.21 | 36.52 | 443,111 | +1.09(+3.07%) |
Sep 23, 2020 | 36.37 | 36.69 | 35.40 | 35.43 | 307,924 | -1.15(-3.13%) |
Sep 22, 2020 | 36.79 | 37.51 | 36.31 | 36.58 | 349,323 | -0.36(-0.98%) |
Sep 21, 2020 | 38.22 | 38.32 | 36.32 | 36.94 | 566,793 | -2.10(-5.39%) |
Sep 18, 2020 | 39.85 | 40.10 | 38.34 | 39.04 | 1,195,755 | -0.46(-1.15%) |
Sep 17, 2020 | 39.85 | 40.09 | 39.27 | 39.50 | 374,016 | -0.85(-2.10%) |
Sep 16, 2020 | 43.52 | 43.52 | 39.86 | 40.35 | 585,056 | -2.58(-6.01%) |
Sep 15, 2020 | 42.93 | 43.34 | 42.46 | 42.93 | 233,663 | +0.23(+0.55%) |
Sep 14, 2020 | 42.61 | 43.05 | 42.27 | 42.69 | 206,027 | +0.48(+1.15%) |
Sep 11, 2020 | 42.58 | 42.79 | 41.92 | 42.21 | 195,926 | +0.18(+0.42%) |
Sep 10, 2020 | 43.41 | 43.41 | 41.98 | 42.03 | 175,729 | -1.14(-2.63%) |
Sep 09, 2020 | 42.99 | 43.59 | 42.59 | 43.17 | 197,234 | +0.20(+0.48%) |
Sep 08, 2020 | 43.65 | 44.08 | 42.17 | 42.96 | 349,073 | -1.20(-2.72%) |
Sep 04, 2020 | 44.62 | 45.21 | 44.04 | 44.16 | 142,003 | +0.08(+0.19%) |
Sep 03, 2020 | 44.82 | 45.48 | 43.89 | 44.08 | 409,552 | -0.57(-1.27%) |
Sep 02, 2020 | 43.83 | 44.91 | 43.83 | 44.65 | 136,260 | +0.80(+1.83%) |
Sep 01, 2020 | 43.41 | 43.89 | 43.03 | 43.85 | 155,995 | +0.20(+0.45%) |
Aug 31, 2020 | 44.57 | 44.94 | 43.65 | 43.65 | 245,054 | -1.20(-2.68%) |
Aug 28, 2020 | 45.15 | 45.81 | 44.51 | 44.85 | 203,016 | +1.12(+2.55%) |
Aug 27, 2020 | 43.93 | 44.34 | 43.46 | 43.74 | 126,703 | +0.13(+0.30%) |
Aug 26, 2020 | 43.66 | 43.95 | 43.29 | 43.61 | 116,597 | -0.24(-0.55%) |
Aug 25, 2020 | 44.59 | 44.74 | 43.51 | 43.85 | 100,512 | -0.43(-0.97%) |
Aug 24, 2020 | 44.63 | 44.63 | 43.89 | 44.28 | 109,802 | +0.16(+0.36%) |
Aug 21, 2020 | 44.27 | 44.45 | 43.67 | 44.12 | 152,745 | -0.44(-0.98%) |
Aug 20, 2020 | 44.49 | 44.72 | 44.31 | 44.56 | 141,966 | -0.45(-0.99%) |
Aug 19, 2020 | 45.11 | 45.38 | 44.89 | 45.00 | 136,969 | -0.14(-0.31%) |
Aug 18, 2020 | 46.19 | 46.19 | 45.00 | 45.14 | 167,884 | -1.17(-2.53%) |
Aug 17, 2020 | 46.32 | 46.61 | 45.88 | 46.32 | 129,575 | +0.13(+0.28%) |
Aug 14, 2020 | 46.05 | 46.45 | 45.86 | 46.18 | 140,607 | -0.28(-0.60%) |
Aug 13, 2020 | 46.53 | 46.77 | 46.16 | 46.46 | 131,558 | -0.27(-0.58%) |
Aug 12, 2020 | 47.40 | 47.40 | 46.51 | 46.73 | 151,135 | +0.01(+0.02%) |
Aug 11, 2020 | 46.36 | 47.47 | 46.36 | 46.72 | 233,254 | +0.99(+2.16%) |
Aug 10, 2020 | 45.65 | 46.65 | 45.64 | 45.74 | 141,789 | +0.18(+0.39%) |
Aug 07, 2020 | 43.74 | 45.62 | 43.74 | 45.56 | 147,052 | +1.53(+3.47%) |
Aug 06, 2020 | 43.95 | 44.54 | 43.75 | 44.03 | 105,172 | -0.10(-0.23%) |
Aug 05, 2020 | 44.01 | 44.53 | 43.56 | 44.14 | 324,309 | +0.70(+1.61%) |
Aug 04, 2020 | 43.53 | 43.64 | 42.90 | 43.44 | 152,710 | -0.15(-0.34%) |
Aug 03, 2020 | 43.32 | 43.72 | 43.01 | 43.59 | 304,594 | +0.79(+1.85%) |
Jul 31, 2020 | 42.36 | 42.87 | 42.02 | 42.80 | 446,313 | +0.04(+0.09%) |
Jul 30, 2020 | 43.13 | 43.43 | 42.45 | 42.76 | 122,299 | -1.08(-2.46%) |
Jul 29, 2020 | 42.80 | 43.97 | 42.80 | 43.84 | 217,842 | +1.32(+3.11%) |
Jul 28, 2020 | 43.27 | 43.80 | 41.65 | 42.52 | 333,670 | -1.22(-2.79%) |
Jul 27, 2020 | 43.49 | 44.40 | 43.32 | 43.74 | 244,894 | +0.07(+0.17%) |
Jul 24, 2020 | 44.30 | 44.48 | 43.63 | 43.66 | 133,518 | -0.46(-1.03%) |
Jul 23, 2020 | 43.78 | 44.51 | 43.78 | 44.12 | 158,955 | +0.14(+0.32%) |
Jul 22, 2020 | 43.96 | 44.46 | 43.78 | 43.98 | 122,793 | -0.21(-0.48%) |
Jul 21, 2020 | 43.75 | 44.55 | 43.68 | 44.19 | 172,174 | +1.00(+2.31%) |
Jul 20, 2020 | 43.52 | 43.63 | 42.86 | 43.20 | 138,901 | -0.76(-1.74%) |
Jul 17, 2020 | 44.49 | 45.51 | 43.93 | 43.96 | 194,422 | -0.17(-0.38%) |
Jul 16, 2020 | 44.03 | 44.33 | 43.24 | 44.13 | 178,458 | +0.10(+0.23%) |
Jul 15, 2020 | 43.77 | 44.51 | 43.60 | 44.03 | 176,643 | +1.35(+3.16%) |
Jul 14, 2020 | 41.61 | 42.72 | 41.58 | 42.68 | 292,982 | +1.09(+2.62%) |
Jul 13, 2020 | 42.22 | 42.55 | 41.58 | 41.59 | 118,132 | -0.25(-0.60%) |
Jul 10, 2020 | 41.10 | 42.09 | 40.96 | 41.84 | 200,223 | +1.34(+3.31%) |
Jul 09, 2020 | 41.26 | 41.26 | 40.20 | 40.50 | 161,644 | -0.93(-2.25%) |
Jul 08, 2020 | 41.66 | 42.21 | 40.82 | 41.43 | 117,933 | -0.45(-1.08%) |
Jul 07, 2020 | 41.74 | 42.46 | 41.71 | 41.88 | 219,542 | -0.43(-1.01%) |
Jul 06, 2020 | 43.36 | 43.36 | 42.11 | 42.31 | 132,879 | -0.02(-0.04%) |
Jul 02, 2020 | 43.04 | 43.18 | 42.22 | 42.33 | 101,464 | +0.29(+0.68%) |
Jul 01, 2020 | 43.34 | 43.55 | 41.95 | 42.04 | 147,547 | -1.33(-3.08%) |
Jun 30, 2020 | 42.96 | 43.63 | 42.89 | 43.38 | 181,761 | +0.08(+0.19%) |
Jun 29, 2020 | 41.63 | 43.54 | 41.50 | 43.29 | 403,632 | +2.44(+5.96%) |
Jun 26, 2020 | 41.96 | 42.24 | 40.77 | 40.86 | 447,955 | -1.51(-3.56%) |
Jun 25, 2020 | 42.08 | 42.42 | 41.06 | 42.37 | 243,956 | +0.18(+0.42%) |
Jun 24, 2020 | 43.04 | 43.17 | 41.98 | 42.19 | 196,758 | -1.36(-3.13%) |
Jun 23, 2020 | 44.61 | 44.61 | 43.46 | 43.55 | 163,541 | -0.54(-1.22%) |
Jun 22, 2020 | 43.49 | 44.23 | 43.15 | 44.09 | 152,431 | +0.16(+0.36%) |
Jun 19, 2020 | 45.50 | 45.85 | 43.72 | 43.93 | 676,790 | -1.00(-2.23%) |
Jun 18, 2020 | 44.84 | 46.01 | 44.71 | 44.93 | 200,020 | -0.55(-1.20%) |
Jun 17, 2020 | 45.61 | 46.28 | 45.37 | 45.48 | 187,358 | -0.12(-0.26%) |
Jun 16, 2020 | 46.87 | 46.87 | 45.26 | 45.60 | 290,489 | +0.53(+1.17%) |
Jun 15, 2020 | 42.76 | 45.10 | 42.76 | 45.07 | 190,154 | +0.71(+1.61%) |
Jun 12, 2020 | 46.03 | 46.22 | 43.47 | 44.36 | 310,438 | +0.04(+0.08%) |
Jun 11, 2020 | 46.29 | 46.50 | 44.31 | 44.32 | 190,853 | -3.52(-7.36%) |
Jun 10, 2020 | 48.38 | 48.78 | 47.34 | 47.84 | 171,001 | -0.75(-1.54%) |
Jun 09, 2020 | 48.64 | 49.35 | 48.48 | 48.59 | 215,415 | -0.57(-1.15%) |
Jun 08, 2020 | 49.80 | 50.14 | 49.09 | 49.16 | 209,682 | -0.23(-0.47%) |
Jun 05, 2020 | 49.09 | 50.16 | 48.75 | 49.39 | 214,370 | +1.38(+2.88%) |
Jun 04, 2020 | 47.65 | 48.19 | 46.96 | 48.01 | 208,467 | -0.22(-0.46%) |
Jun 03, 2020 | 47.71 | 48.81 | 47.18 | 48.23 | 145,324 | +1.45(+3.09%) |
Jun 02, 2020 | 47.56 | 47.64 | 46.59 | 46.78 | 212,189 | -0.33(-0.71%) |
Jun 01, 2020 | 47.63 | 47.90 | 47.10 | 47.12 | 202,526 | -0.25(-0.53%) |
May 29, 2020 | 48.01 | 48.25 | 46.86 | 47.37 | 369,158 | -1.27(-2.61%) |
May 28, 2020 | 50.45 | 50.45 | 48.36 | 48.64 | 325,874 | -0.94(-1.91%) |
May 27, 2020 | 48.35 | 49.75 | 48.09 | 49.58 | 255,215 | +2.47(+5.25%) |
May 26, 2020 | 47.41 | 47.93 | 46.41 | 47.11 | 542,433 | +1.65(+3.63%) |
May 22, 2020 | 44.67 | 45.48 | 43.78 | 45.46 | 172,489 | +1.76(+4.03%) |
May 21, 2020 | 41.74 | 44.36 | 41.56 | 43.70 | 452,222 | +0.39(+0.90%) |
May 20, 2020 | 42.75 | 43.84 | 42.75 | 43.31 | 211,282 | +1.45(+3.45%) |
May 19, 2020 | 42.78 | 43.37 | 41.84 | 41.87 | 240,727 | -1.27(-2.94%) |
May 18, 2020 | 40.22 | 43.38 | 39.84 | 43.13 | 426,062 | +4.95(+12.96%) |
May 15, 2020 | 37.72 | 38.46 | 37.31 | 38.19 | 487,137 | +0.09(+0.24%) |
May 14, 2020 | 37.35 | 38.09 | 36.58 | 38.09 | 255,837 | -0.03(-0.07%) |
May 13, 2020 | 38.46 | 39.01 | 38.01 | 38.12 | 231,287 | -0.81(-2.07%) |
May 12, 2020 | 40.43 | 40.43 | 38.86 | 38.93 | 239,795 | -1.29(-3.20%) |
May 11, 2020 | 40.62 | 40.81 | 39.86 | 40.22 | 195,228 | -1.23(-2.97%) |
May 08, 2020 | 40.59 | 41.57 | 40.11 | 41.45 | 169,575 | +1.81(+4.56%) |
May 07, 2020 | 39.94 | 39.97 | 39.33 | 39.64 | 137,379 | +0.43(+1.09%) |
May 06, 2020 | 40.04 | 40.31 | 38.97 | 39.22 | 156,094 | -0.79(-1.97%) |
May 05, 2020 | 40.16 | 40.65 | 39.86 | 40.00 | 147,110 | +0.60(+1.53%) |
May 04, 2020 | 38.93 | 39.58 | 38.51 | 39.40 | 215,712 | -0.24(-0.61%) |
May 01, 2020 | 39.48 | 39.67 | 38.88 | 39.64 | 217,177 | -0.69(-1.72%) |
Apr 30, 2020 | 41.70 | 41.70 | 40.30 | 40.34 | 512,119 | -2.86(-6.63%) |
Apr 29, 2020 | 42.50 | 43.77 | 42.13 | 43.20 | 224,329 | +1.95(+4.72%) |
Apr 28, 2020 | 41.24 | 41.64 | 40.47 | 41.25 | 204,689 | +1.07(+2.65%) |
Apr 27, 2020 | 38.74 | 40.72 | 38.21 | 40.19 | 148,037 | +2.04(+5.34%) |
Apr 24, 2020 | 38.25 | 38.45 | 37.58 | 38.15 | 240,600 | +0.06(+0.15%) |
Apr 23, 2020 | 37.84 | 38.72 | 37.84 | 38.09 | 224,502 | +0.31(+0.81%) |
Apr 22, 2020 | 38.63 | 38.63 | 37.72 | 37.79 | 179,233 | -0.19(-0.51%) |
Apr 21, 2020 | 37.59 | 38.39 | 37.18 | 37.98 | 187,018 | -0.73(-1.89%) |
Apr 20, 2020 | 40.05 | 40.59 | 38.45 | 38.72 | 160,221 | -2.32(-5.64%) |
Apr 17, 2020 | 40.01 | 41.37 | 39.81 | 41.03 | 224,409 | +2.39(+6.19%) |
Apr 16, 2020 | 38.79 | 39.47 | 37.57 | 38.64 | 289,499 | -0.24(-0.62%) |
Apr 15, 2020 | 40.53 | 40.69 | 38.82 | 38.88 | 261,502 | -3.19(-7.58%) |
Apr 14, 2020 | 42.10 | 42.26 | 40.62 | 42.07 | 180,618 | +1.09(+2.67%) |
Apr 13, 2020 | 43.39 | 43.39 | 40.68 | 40.98 | 166,455 | -2.90(-6.61%) |
Apr 09, 2020 | 42.38 | 43.96 | 42.31 | 43.88 | 213,291 | +2.44(+5.88%) |
Apr 08, 2020 | 41.99 | 42.17 | 40.91 | 41.44 | 254,650 | +0.16(+0.38%) |
Apr 07, 2020 | 41.85 | 42.18 | 40.54 | 41.28 | 359,317 | +0.65(+1.61%) |
Apr 06, 2020 | 40.27 | 40.90 | 39.66 | 40.63 | 351,071 | +2.07(+5.38%) |
Apr 03, 2020 | 39.24 | 39.61 | 37.64 | 38.56 | 254,248 | -0.98(-2.47%) |
Apr 02, 2020 | 38.37 | 39.89 | 38.37 | 39.53 | 265,933 | +0.74(+1.90%) |
Apr 01, 2020 | 39.86 | 40.56 | 38.48 | 38.79 | 297,302 | -2.81(-6.76%) |
Mar 31, 2020 | 40.66 | 41.81 | 40.57 | 41.61 | 438,481 | +0.42(+1.03%) |
Mar 30, 2020 | 40.76 | 42.15 | 40.56 | 41.18 | 274,655 | +1.05(+2.62%) |
Mar 27, 2020 | 40.21 | 42.04 | 39.51 | 40.13 | 460,337 | -1.60(-3.84%) |
Mar 26, 2020 | 38.32 | 41.94 | 38.03 | 41.74 | 377,099 | +3.78(+9.96%) |
Mar 25, 2020 | 37.95 | 39.86 | 36.55 | 37.96 | 455,401 | -0.28(-0.72%) |
Mar 24, 2020 | 36.14 | 38.23 | 36.03 | 38.23 | 375,044 | +3.74(+10.85%) |
Mar 23, 2020 | 35.12 | 35.34 | 32.82 | 34.49 | 520,413 | -0.49(-1.40%) |
Mar 20, 2020 | 36.61 | 38.67 | 34.59 | 34.98 | 544,725 | -1.36(-3.73%) |
Mar 19, 2020 | 36.25 | 37.82 | 34.95 | 36.33 | 485,702 | -0.02(-0.05%) |
Mar 18, 2020 | 36.13 | 39.16 | 35.28 | 36.35 | 423,430 | -2.05(-5.33%) |
Mar 17, 2020 | 35.11 | 38.68 | 34.58 | 38.40 | 527,225 | +3.54(+10.16%) |
Mar 16, 2020 | 30.42 | 38.77 | 30.42 | 34.86 | 471,823 | -6.17(-15.03%) |
Mar 13, 2020 | 38.53 | 41.03 | 36.73 | 41.03 | 589,088 | +4.10(+11.11%) |
Mar 12, 2020 | 39.28 | 40.94 | 36.40 | 36.92 | 513,976 | -4.43(-10.70%) |
Mar 11, 2020 | 41.54 | 42.44 | 40.72 | 41.35 | 322,914 | -1.19(-2.80%) |
Mar 10, 2020 | 42.93 | 43.44 | 41.18 | 42.54 | 463,402 | +0.46(+1.10%) |
Mar 09, 2020 | 43.27 | 43.87 | 41.83 | 42.08 | 372,827 | -2.94(-6.53%) |
Mar 06, 2020 | 43.94 | 45.17 | 43.45 | 45.02 | 275,616 | +0.23(+0.51%) |
Mar 05, 2020 | 45.11 | 46.26 | 44.22 | 44.79 | 302,117 | -1.59(-3.42%) |
Mar 04, 2020 | 45.15 | 46.43 | 44.85 | 46.37 | 289,827 | +1.83(+4.12%) |
Mar 03, 2020 | 44.93 | 46.75 | 44.34 | 44.54 | 310,539 | -0.51(-1.13%) |
Mar 02, 2020 | 43.99 | 45.54 | 43.45 | 45.05 | 390,029 | +1.40(+3.21%) |
Feb 28, 2020 | 44.19 | 45.02 | 43.24 | 43.64 | 447,972 | -1.61(-3.56%) |
Feb 27, 2020 | 45.03 | 46.07 | 44.53 | 45.26 | 305,148 | -0.46(-1.01%) |
Feb 26, 2020 | 46.01 | 46.76 | 45.63 | 45.72 | 360,135 | -0.06(-0.14%) |
Feb 25, 2020 | 46.56 | 46.81 | 45.76 | 45.78 | 327,458 | -0.74(-1.59%) |
Feb 24, 2020 | 45.14 | 47.09 | 45.07 | 46.52 | 446,750 | -0.11(-0.24%) |
Feb 21, 2020 | 45.14 | 46.75 | 45.04 | 46.63 | 450,141 | +1.49(+3.31%) |
Feb 20, 2020 | 46.17 | 46.75 | 43.97 | 45.14 | 415,769 | -2.03(-4.30%) |
Feb 19, 2020 | 47.65 | 47.85 | 47.03 | 47.17 | 163,238 | -0.37(-0.78%) |
Feb 18, 2020 | 48.16 | 48.46 | 47.29 | 47.53 | 431,029 | -0.74(-1.53%) |
Feb 14, 2020 | 48.83 | 48.83 | 47.98 | 48.27 | 237,978 | -0.63(-1.28%) |
Feb 13, 2020 | 49.26 | 49.51 | 48.78 | 48.90 | 367,979 | -0.77(-1.56%) |
Feb 12, 2020 | 50.33 | 50.44 | 49.57 | 49.67 | 332,770 | -0.42(-0.85%) |
Feb 11, 2020 | 50.49 | 50.72 | 49.59 | 50.10 | 189,657 | -0.15(-0.29%) |
Feb 10, 2020 | 50.16 | 50.64 | 50.02 | 50.25 | 162,645 | -0.06(-0.13%) |
Feb 07, 2020 | 51.94 | 51.94 | 50.15 | 50.31 | 151,529 | -1.78(-3.42%) |
Feb 06, 2020 | 52.59 | 52.59 | 51.82 | 52.09 | 108,599 | -0.40(-0.76%) |
Feb 05, 2020 | 52.57 | 52.60 | 51.96 | 52.49 | 127,874 | +0.38(+0.73%) |
Feb 04, 2020 | 52.38 | 52.67 | 51.95 | 52.11 | 104,299 | +0.37(+0.71%) |
Feb 03, 2020 | 51.16 | 52.08 | 51.16 | 51.74 | 214,286 | +0.69(+1.35%) |
Jan 31, 2020 | 52.07 | 52.07 | 50.95 | 51.05 | 351,218 | -1.22(-2.33%) |
Jan 30, 2020 | 51.91 | 52.29 | 51.50 | 52.26 | 151,136 | +0.06(+0.12%) |
Jan 29, 2020 | 52.53 | 52.92 | 52.19 | 52.20 | 118,820 | -0.25(-0.47%) |
Jan 28, 2020 | 52.34 | 52.81 | 51.95 | 52.45 | 141,447 | +0.39(+0.74%) |
Jan 27, 2020 | 51.35 | 52.29 | 51.34 | 52.06 | 117,843 | -0.20(-0.39%) |
Jan 24, 2020 | 53.06 | 53.13 | 52.02 | 52.26 | 146,106 | -0.72(-1.36%) |
Jan 23, 2020 | 53.10 | 53.19 | 52.54 | 52.98 | 186,529 | -0.22(-0.42%) |
Jan 22, 2020 | 53.20 | 53.49 | 53.14 | 53.20 | 163,239 | +0.22(+0.42%) |
Jan 21, 2020 | 52.71 | 53.29 | 52.21 | 52.98 | 192,290 | -0.08(-0.16%) |
Jan 17, 2020 | 53.57 | 53.67 | 52.95 | 53.07 | 149,251 | -0.26(-0.48%) |
Jan 16, 2020 | 52.73 | 53.53 | 52.73 | 53.32 | 192,446 | +0.98(+1.87%) |
Jan 15, 2020 | 52.17 | 52.89 | 52.11 | 52.35 | 166,449 | +0.06(+0.11%) |
Jan 14, 2020 | 52.06 | 52.58 | 50.77 | 52.29 | 238,802 | -1.08(-2.02%) |
Jan 13, 2020 | 52.57 | 53.37 | 52.54 | 53.37 | 111,604 | +0.95(+1.81%) |
Jan 10, 2020 | 52.61 | 52.67 | 52.03 | 52.42 | 129,619 | -0.15(-0.28%) |
Jan 09, 2020 | 52.39 | 52.90 | 52.31 | 52.57 | 192,034 | +0.38(+0.72%) |
Jan 08, 2020 | 52.06 | 52.55 | 51.96 | 52.19 | 123,697 | +0.12(+0.23%) |
Jan 07, 2020 | 52.58 | 52.62 | 52.04 | 52.07 | 120,988 | -0.76(-1.44%) |
Jan 06, 2020 | 52.47 | 52.88 | 52.10 | 52.84 | 220,103 | -0.27(-0.50%) |
Jan 03, 2020 | 52.46 | 53.13 | 52.34 | 53.10 | 243,901 | -0.03(-0.05%) |
Jan 02, 2020 | 52.84 | 53.13 | 52.23 | 53.13 | 173,149 | +0.54(+1.03%) |
Dec 31, 2019 | 52.55 | 53.06 | 52.55 | 52.59 | 193,814 | -0.12(-0.23%) |
Dec 30, 2019 | 52.76 | 53.12 | 52.39 | 52.71 | 128,892 | -0.09(-0.17%) |
Dec 27, 2019 | 52.90 | 52.95 | 52.60 | 52.80 | 110,300 | +0.10(+0.19%) |
Dec 26, 2019 | 52.96 | 53.05 | 52.45 | 52.70 | 106,710 | -0.27(-0.50%) |
Dec 24, 2019 | 52.65 | 53.00 | 52.46 | 52.96 | 78,832 | +0.39(+0.75%) |
Dec 23, 2019 | 52.84 | 52.98 | 52.45 | 52.57 | 218,461 | -0.25(-0.47%) |
Dec 20, 2019 | 53.25 | 53.66 | 52.59 | 52.82 | 672,470 | -0.06(-0.12%) |
Dec 19, 2019 | 52.87 | 53.07 | 52.59 | 52.88 | 237,561 | +0.00(+0.00%) |
Dec 18, 2019 | 52.77 | 53.06 | 52.31 | 52.88 | 240,282 | +0.26(+0.49%) |
Dec 17, 2019 | 52.84 | 52.86 | 52.23 | 52.62 | 128,722 | -0.04(-0.07%) |
Dec 16, 2019 | 52.66 | 52.94 | 52.43 | 52.66 | 203,198 | +0.34(+0.65%) |
Dec 13, 2019 | 52.80 | 53.16 | 52.21 | 52.32 | 138,718 | -0.52(-0.99%) |
Dec 12, 2019 | 52.84 | 53.34 | 52.54 | 52.84 | 178,791 | +0.06(+0.10%) |
Dec 11, 2019 | 52.17 | 53.00 | 51.94 | 52.79 | 159,273 | +0.66(+1.27%) |
Dec 10, 2019 | 52.37 | 52.61 | 51.93 | 52.13 | 158,435 | -0.25(-0.47%) |
Dec 09, 2019 | 52.85 | 53.07 | 52.37 | 52.38 | 242,598 | -0.73(-1.38%) |
Dec 06, 2019 | 53.27 | 53.69 | 52.99 | 53.11 | 204,376 | +0.46(+0.87%) |
Dec 05, 2019 | 52.74 | 53.19 | 52.40 | 52.65 | 191,252 | -0.02(-0.03%) |
Dec 04, 2019 | 52.77 | 53.33 | 52.57 | 52.67 | 179,083 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 52.43 | 51.34 | 52.39 | 183,574 | +0.23(+0.44%) |
Dec 02, 2019 | 52.40 | 52.63 | 52.02 | 52.16 | 205,755 | -0.19(-0.37%) |
Nov 29, 2019 | 52.73 | 52.99 | 52.28 | 52.35 | 90,265 | -0.71(-1.33%) |
Nov 27, 2019 | 54.28 | 54.29 | 52.99 | 53.06 | 195,774 | -1.01(-1.87%) |
Nov 26, 2019 | 53.40 | 54.12 | 53.18 | 54.07 | 254,253 | +0.57(+1.06%) |
Nov 25, 2019 | 52.62 | 53.79 | 52.53 | 53.50 | 301,637 | +0.93(+1.76%) |
Nov 22, 2019 | 51.34 | 52.72 | 51.10 | 52.57 | 286,039 | +1.75(+3.45%) |
Nov 21, 2019 | 50.81 | 52.53 | 50.08 | 50.82 | 457,355 | +0.04(+0.07%) |
Nov 20, 2019 | 50.35 | 51.06 | 50.23 | 50.78 | 525,973 | +0.36(+0.71%) |
Nov 19, 2019 | 50.70 | 50.94 | 50.29 | 50.42 | 271,981 | +0.06(+0.11%) |
Nov 18, 2019 | 50.39 | 50.39 | 49.87 | 50.37 | 376,951 | +0.06(+0.13%) |
Nov 15, 2019 | 50.84 | 51.16 | 50.21 | 50.30 | 265,460 | -0.28(-0.54%) |
Nov 14, 2019 | 50.48 | 50.82 | 50.38 | 50.58 | 160,530 | -0.04(-0.07%) |
Nov 13, 2019 | 50.79 | 50.92 | 50.51 | 50.61 | 143,991 | -0.68(-1.33%) |
Nov 12, 2019 | 51.52 | 51.69 | 50.82 | 51.29 | 229,924 | -0.14(-0.27%) |
Nov 11, 2019 | 51.36 | 51.63 | 51.04 | 51.43 | 197,805 | -0.28(-0.53%) |
Nov 08, 2019 | 51.87 | 52.14 | 51.21 | 51.71 | 229,093 | -0.28(-0.53%) |
Nov 07, 2019 | 52.95 | 53.22 | 51.89 | 51.98 | 283,344 | +0.18(+0.35%) |
Nov 06, 2019 | 51.80 | 52.01 | 51.27 | 51.80 | 348,245 | -0.09(-0.18%) |
Nov 05, 2019 | 53.14 | 53.28 | 51.67 | 51.89 | 267,573 | -0.88(-1.67%) |
Nov 04, 2019 | 52.86 | 53.13 | 52.13 | 52.77 | 313,711 | +0.40(+0.77%) |
Nov 01, 2019 | 52.08 | 52.38 | 51.67 | 52.37 | 238,566 | +0.62(+1.21%) |
Oct 31, 2019 | 52.46 | 52.82 | 50.94 | 51.74 | 686,729 | -2.03(-3.77%) |
Oct 30, 2019 | 53.46 | 54.03 | 52.94 | 53.77 | 314,559 | +0.17(+0.33%) |
Oct 29, 2019 | 53.31 | 53.88 | 53.28 | 53.60 | 252,699 | +0.34(+0.64%) |
Oct 28, 2019 | 52.58 | 53.58 | 52.58 | 53.26 | 256,673 | +0.88(+1.68%) |
Oct 25, 2019 | 52.55 | 52.99 | 52.16 | 52.38 | 261,105 | -0.19(-0.37%) |
Oct 24, 2019 | 52.60 | 52.69 | 51.98 | 52.57 | 270,434 | +0.22(+0.42%) |
Oct 23, 2019 | 52.21 | 52.42 | 51.93 | 52.35 | 210,228 | +0.15(+0.28%) |
Oct 22, 2019 | 51.85 | 52.46 | 51.44 | 52.20 | 230,247 | +0.31(+0.60%) |
Oct 21, 2019 | 51.42 | 51.94 | 50.90 | 51.89 | 233,548 | +1.11(+2.19%) |
Oct 18, 2019 | 50.76 | 51.20 | 50.37 | 50.78 | 239,546 | -0.26(-0.50%) |
Oct 17, 2019 | 50.40 | 51.06 | 50.35 | 51.04 | 209,149 | +0.92(+1.83%) |
Oct 16, 2019 | 49.48 | 50.40 | 49.32 | 50.12 | 144,352 | +0.41(+0.83%) |
Oct 15, 2019 | 49.71 | 50.27 | 49.39 | 49.70 | 359,669 | +0.09(+0.19%) |
Oct 14, 2019 | 49.21 | 50.00 | 48.93 | 49.61 | 192,194 | +0.12(+0.24%) |
Oct 11, 2019 | 48.74 | 50.15 | 48.74 | 49.49 | 274,062 | +1.49(+3.10%) |
Oct 10, 2019 | 47.68 | 48.06 | 47.36 | 48.01 | 266,885 | +0.42(+0.89%) |
Oct 09, 2019 | 47.24 | 47.79 | 46.97 | 47.58 | 161,499 | +0.70(+1.48%) |
Oct 08, 2019 | 46.99 | 47.32 | 46.56 | 46.89 | 231,064 | -0.54(-1.14%) |
Oct 07, 2019 | 47.31 | 47.53 | 46.50 | 47.43 | 258,446 | +0.16(+0.33%) |
Oct 04, 2019 | 46.77 | 47.33 | 46.39 | 47.27 | 251,173 | +0.43(+0.92%) |
Oct 03, 2019 | 46.70 | 47.13 | 46.17 | 46.84 | 257,237 | -0.23(-0.49%) |
Oct 02, 2019 | 47.64 | 47.80 | 46.27 | 47.07 | 300,880 | -1.02(-2.13%) |