Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.38 | 48.01 | 46.95 | 47.40 | 551,621 | +0.23(+0.48%) |
Sep 29, 2020 | 47.57 | 47.57 | 47.07 | 47.18 | 537,712 | -0.26(-0.56%) |
Sep 28, 2020 | 47.10 | 47.81 | 47.10 | 47.44 | 455,443 | +0.88(+1.90%) |
Sep 25, 2020 | 45.64 | 46.72 | 45.54 | 46.56 | 255,801 | +0.56(+1.22%) |
Sep 24, 2020 | 46.05 | 46.74 | 45.69 | 46.00 | 342,825 | -0.17(-0.36%) |
Sep 23, 2020 | 47.89 | 48.06 | 46.06 | 46.17 | 444,272 | -1.66(-3.47%) |
Sep 22, 2020 | 46.94 | 48.01 | 46.74 | 47.83 | 947,732 | +0.84(+1.80%) |
Sep 21, 2020 | 46.86 | 47.00 | 46.02 | 46.98 | 614,059 | -0.16(-0.33%) |
Sep 18, 2020 | 46.63 | 47.30 | 46.63 | 47.14 | 1,388,812 | +0.36(+0.78%) |
Sep 17, 2020 | 46.01 | 46.96 | 45.80 | 46.78 | 446,149 | +0.04(+0.08%) |
Sep 16, 2020 | 46.35 | 47.06 | 46.03 | 46.74 | 529,766 | +0.42(+0.91%) |
Sep 15, 2020 | 46.76 | 46.81 | 46.10 | 46.32 | 666,733 | -0.44(-0.94%) |
Sep 14, 2020 | 46.54 | 47.23 | 46.47 | 46.76 | 418,970 | +0.30(+0.65%) |
Sep 11, 2020 | 46.69 | 47.17 | 46.32 | 46.45 | 724,278 | +0.26(+0.55%) |
Sep 10, 2020 | 46.99 | 47.16 | 46.11 | 46.20 | 601,099 | -0.77(-1.65%) |
Sep 09, 2020 | 47.79 | 48.01 | 46.89 | 46.97 | 775,902 | -0.50(-1.05%) |
Sep 08, 2020 | 50.29 | 50.29 | 47.40 | 47.47 | 703,528 | -3.42(-6.73%) |
Sep 04, 2020 | 52.66 | 52.66 | 50.42 | 50.90 | 472,249 | -0.93(-1.80%) |
Sep 03, 2020 | 52.28 | 52.45 | 51.25 | 51.83 | 802,607 | -0.43(-0.83%) |
Sep 02, 2020 | 52.34 | 52.62 | 52.10 | 52.26 | 605,180 | -0.02(-0.04%) |
Sep 01, 2020 | 51.85 | 52.29 | 51.28 | 52.28 | 476,286 | +0.27(+0.53%) |
Aug 31, 2020 | 52.26 | 52.42 | 51.90 | 52.00 | 475,167 | -0.16(-0.30%) |
Aug 28, 2020 | 52.20 | 52.20 | 51.68 | 52.16 | 567,724 | +0.23(+0.43%) |
Aug 27, 2020 | 51.73 | 52.10 | 51.35 | 51.94 | 551,553 | +0.37(+0.72%) |
Aug 26, 2020 | 50.78 | 51.72 | 50.45 | 51.56 | 536,617 | +0.85(+1.68%) |
Aug 25, 2020 | 51.23 | 51.23 | 50.49 | 50.71 | 358,696 | -0.14(-0.27%) |
Aug 24, 2020 | 50.68 | 51.05 | 50.51 | 50.85 | 342,817 | +0.43(+0.85%) |
Aug 21, 2020 | 50.84 | 51.17 | 49.99 | 50.42 | 390,297 | -0.75(-1.47%) |
Aug 20, 2020 | 50.84 | 51.50 | 50.48 | 51.17 | 370,851 | -0.22(-0.42%) |
Aug 19, 2020 | 51.03 | 52.02 | 50.94 | 51.39 | 374,882 | +0.58(+1.15%) |
Aug 18, 2020 | 50.79 | 51.30 | 49.95 | 50.80 | 348,235 | -0.03(-0.07%) |
Aug 17, 2020 | 51.05 | 51.61 | 50.53 | 50.84 | 455,844 | -0.23(-0.44%) |
Aug 14, 2020 | 49.84 | 51.27 | 49.39 | 51.06 | 615,732 | +1.38(+2.78%) |
Aug 13, 2020 | 49.91 | 50.06 | 49.38 | 49.68 | 255,348 | -0.42(-0.84%) |
Aug 12, 2020 | 49.35 | 50.42 | 49.35 | 50.11 | 379,516 | +1.37(+2.81%) |
Aug 11, 2020 | 48.77 | 49.67 | 48.63 | 48.73 | 434,676 | +0.23(+0.46%) |
Aug 10, 2020 | 50.39 | 50.39 | 48.44 | 48.51 | 680,088 | -1.63(-3.24%) |
Aug 07, 2020 | 49.72 | 50.18 | 49.31 | 50.13 | 272,830 | +0.38(+0.77%) |
Aug 06, 2020 | 50.79 | 50.87 | 49.59 | 49.75 | 292,639 | -1.01(-1.99%) |
Aug 05, 2020 | 50.25 | 51.04 | 49.87 | 50.76 | 415,722 | +0.90(+1.81%) |
Aug 04, 2020 | 49.68 | 50.06 | 49.29 | 49.86 | 499,020 | +0.23(+0.47%) |
Aug 03, 2020 | 48.95 | 50.13 | 48.69 | 49.63 | 588,882 | +1.07(+2.20%) |
Jul 31, 2020 | 48.68 | 48.85 | 47.93 | 48.56 | 733,812 | -0.13(-0.26%) |
Jul 30, 2020 | 48.36 | 49.13 | 47.90 | 48.69 | 413,158 | -0.55(-1.11%) |
Jul 29, 2020 | 48.73 | 49.57 | 48.12 | 49.23 | 684,296 | +0.74(+1.53%) |
Jul 28, 2020 | 48.77 | 49.10 | 48.44 | 48.49 | 645,820 | -0.52(-1.06%) |
Jul 27, 2020 | 48.17 | 49.15 | 47.84 | 49.01 | 477,082 | +0.67(+1.38%) |
Jul 24, 2020 | 48.53 | 49.05 | 48.12 | 48.34 | 527,785 | -0.58(-1.18%) |
Jul 23, 2020 | 49.35 | 50.08 | 47.85 | 48.92 | 847,831 | -1.56(-3.08%) |
Jul 22, 2020 | 48.36 | 51.15 | 48.36 | 50.48 | 1,315,879 | +0.21(+0.41%) |
Jul 21, 2020 | 50.50 | 51.23 | 49.07 | 50.27 | 1,176,925 | -0.14(-0.27%) |
Jul 20, 2020 | 51.03 | 51.15 | 50.18 | 50.41 | 628,302 | +0.12(+0.23%) |
Jul 17, 2020 | 51.04 | 51.57 | 50.16 | 50.29 | 536,671 | -0.55(-1.08%) |
Jul 16, 2020 | 49.08 | 51.56 | 49.07 | 50.84 | 908,271 | -1.26(-2.42%) |
Jul 15, 2020 | 50.64 | 52.43 | 50.59 | 52.10 | 840,273 | +2.12(+4.25%) |
Jul 14, 2020 | 48.39 | 50.12 | 48.24 | 49.98 | 943,352 | +1.44(+2.96%) |
Jul 13, 2020 | 48.66 | 49.98 | 48.46 | 48.54 | 869,063 | +0.34(+0.71%) |
Jul 10, 2020 | 47.63 | 48.25 | 47.08 | 48.20 | 671,503 | +0.37(+0.78%) |
Jul 09, 2020 | 47.79 | 47.99 | 46.78 | 47.82 | 732,606 | +0.15(+0.31%) |
Jul 08, 2020 | 46.25 | 47.74 | 46.24 | 47.68 | 1,088,096 | +1.79(+3.90%) |
Jul 07, 2020 | 43.90 | 46.03 | 43.65 | 45.89 | 1,413,530 | +1.80(+4.09%) |
Jul 06, 2020 | 43.42 | 45.06 | 43.15 | 44.08 | 1,378,391 | +1.98(+4.70%) |
Jul 02, 2020 | 42.17 | 42.76 | 41.65 | 42.11 | 909,604 | +0.74(+1.80%) |
Jul 01, 2020 | 40.60 | 42.47 | 40.34 | 41.36 | 1,156,684 | +0.47(+1.15%) |
Jun 30, 2020 | 40.38 | 41.06 | 40.32 | 40.89 | 567,354 | +0.43(+1.06%) |
Jun 29, 2020 | 39.66 | 40.51 | 39.35 | 40.46 | 500,512 | +1.08(+2.73%) |
Jun 26, 2020 | 40.62 | 40.62 | 39.05 | 39.38 | 1,057,000 | -1.69(-4.12%) |
Jun 25, 2020 | 40.12 | 41.37 | 40.00 | 41.08 | 657,213 | +0.96(+2.39%) |
Jun 24, 2020 | 40.70 | 40.97 | 40.07 | 40.12 | 474,077 | -1.00(-2.43%) |
Jun 23, 2020 | 41.46 | 42.19 | 41.05 | 41.12 | 1,025,061 | +0.70(+1.72%) |
Jun 22, 2020 | 40.32 | 41.23 | 40.08 | 40.42 | 754,708 | -0.26(-0.65%) |
Jun 19, 2020 | 42.08 | 42.26 | 40.57 | 40.69 | 935,549 | -0.74(-1.80%) |
Jun 18, 2020 | 41.13 | 41.96 | 41.13 | 41.43 | 596,330 | -0.08(-0.19%) |
Jun 17, 2020 | 42.60 | 42.60 | 41.38 | 41.51 | 530,763 | -0.84(-1.99%) |
Jun 16, 2020 | 41.69 | 42.71 | 41.53 | 42.35 | 705,702 | +0.79(+1.91%) |
Jun 15, 2020 | 39.62 | 41.86 | 39.62 | 41.56 | 686,793 | +0.89(+2.19%) |
Jun 12, 2020 | 41.95 | 41.95 | 39.68 | 40.67 | 744,946 | +0.28(+0.70%) |
Jun 11, 2020 | 39.93 | 41.26 | 39.68 | 40.38 | 930,940 | -1.04(-2.51%) |
Jun 10, 2020 | 43.35 | 43.56 | 41.03 | 41.42 | 978,590 | -1.78(-4.11%) |
Jun 09, 2020 | 43.33 | 44.00 | 41.80 | 43.20 | 889,028 | -0.91(-2.05%) |
Jun 08, 2020 | 43.38 | 44.28 | 42.66 | 44.10 | 959,949 | +1.54(+3.61%) |
Jun 05, 2020 | 44.26 | 44.52 | 42.56 | 42.57 | 874,671 | +0.03(+0.07%) |
Jun 04, 2020 | 42.50 | 43.08 | 41.55 | 42.54 | 1,348,344 | -0.46(-1.07%) |
Jun 03, 2020 | 42.91 | 43.56 | 42.19 | 43.00 | 689,170 | +1.00(+2.38%) |
Jun 02, 2020 | 42.38 | 42.73 | 41.54 | 42.00 | 601,941 | +0.21(+0.49%) |
Jun 01, 2020 | 41.58 | 42.00 | 41.29 | 41.79 | 797,844 | +0.33(+0.80%) |
May 29, 2020 | 41.32 | 42.07 | 40.58 | 41.46 | 575,180 | -0.40(-0.96%) |
May 28, 2020 | 42.71 | 42.84 | 41.60 | 41.86 | 393,131 | -0.63(-1.47%) |
May 27, 2020 | 40.48 | 42.50 | 40.19 | 42.49 | 850,467 | +2.90(+7.33%) |
May 26, 2020 | 38.91 | 39.93 | 38.84 | 39.59 | 596,459 | +1.67(+4.41%) |
May 22, 2020 | 38.11 | 38.36 | 37.34 | 37.92 | 362,849 | -0.14(-0.36%) |
May 21, 2020 | 38.03 | 38.26 | 37.66 | 38.05 | 612,581 | -0.22(-0.59%) |
May 20, 2020 | 38.97 | 39.04 | 37.89 | 38.28 | 671,976 | +0.72(+1.92%) |
May 19, 2020 | 38.10 | 38.33 | 37.51 | 37.55 | 592,750 | -0.63(-1.66%) |
May 18, 2020 | 36.91 | 38.47 | 36.91 | 38.19 | 638,779 | +1.82(+4.99%) |
May 15, 2020 | 36.61 | 36.70 | 36.15 | 36.37 | 562,908 | -0.43(-1.17%) |
May 14, 2020 | 35.77 | 36.87 | 35.41 | 36.80 | 627,727 | +0.55(+1.51%) |
May 13, 2020 | 37.45 | 37.57 | 36.05 | 36.26 | 687,953 | -1.46(-3.86%) |
May 12, 2020 | 39.40 | 39.69 | 37.63 | 37.71 | 599,772 | -1.58(-4.03%) |
May 11, 2020 | 39.91 | 40.43 | 39.27 | 39.29 | 583,650 | -0.88(-2.19%) |
May 08, 2020 | 39.81 | 40.41 | 39.41 | 40.17 | 686,076 | +0.64(+1.63%) |
May 07, 2020 | 39.65 | 40.12 | 39.36 | 39.53 | 472,761 | +0.29(+0.75%) |
May 06, 2020 | 39.69 | 40.05 | 39.08 | 39.23 | 544,222 | -0.09(-0.22%) |
May 05, 2020 | 40.35 | 40.41 | 39.21 | 39.32 | 405,602 | -0.32(-0.81%) |
May 04, 2020 | 39.59 | 40.09 | 39.23 | 39.64 | 433,746 | -0.43(-1.07%) |
May 01, 2020 | 39.93 | 40.28 | 39.01 | 40.07 | 561,270 | +0.03(+0.07%) |
Apr 30, 2020 | 40.24 | 40.26 | 39.40 | 40.05 | 658,838 | -0.63(-1.56%) |
Apr 29, 2020 | 39.21 | 41.06 | 38.95 | 40.68 | 1,247,422 | +2.09(+5.42%) |
Apr 28, 2020 | 40.14 | 40.15 | 38.24 | 38.59 | 1,209,043 | -0.60(-1.52%) |
Apr 27, 2020 | 38.04 | 39.43 | 37.37 | 39.19 | 1,232,634 | +1.47(+3.88%) |
Apr 24, 2020 | 38.31 | 38.35 | 37.16 | 37.72 | 915,212 | -0.58(-1.50%) |
Apr 23, 2020 | 39.24 | 39.30 | 37.60 | 38.30 | 1,268,077 | -0.18(-0.46%) |
Apr 22, 2020 | 38.82 | 39.25 | 37.52 | 38.47 | 3,659,303 | -3.71(-8.80%) |
Apr 21, 2020 | 43.31 | 43.61 | 40.96 | 42.18 | 977,846 | -1.15(-2.66%) |
Apr 20, 2020 | 43.89 | 45.51 | 43.31 | 43.34 | 849,465 | -1.52(-3.40%) |
Apr 17, 2020 | 45.79 | 46.06 | 44.32 | 44.86 | 459,091 | +0.40(+0.90%) |
Apr 16, 2020 | 43.77 | 44.54 | 42.64 | 44.46 | 773,498 | +0.76(+1.74%) |
Apr 15, 2020 | 43.07 | 44.32 | 42.98 | 43.70 | 304,985 | -0.57(-1.28%) |
Apr 14, 2020 | 43.35 | 44.65 | 43.35 | 44.26 | 356,741 | +0.81(+1.87%) |
Apr 13, 2020 | 44.27 | 44.56 | 43.08 | 43.45 | 338,842 | -1.02(-2.28%) |
Apr 09, 2020 | 45.56 | 46.25 | 43.79 | 44.47 | 471,581 | +0.32(+0.73%) |
Apr 08, 2020 | 43.26 | 44.35 | 42.67 | 44.15 | 346,705 | +1.21(+2.82%) |
Apr 07, 2020 | 45.77 | 46.09 | 42.74 | 42.94 | 554,981 | -1.26(-2.85%) |
Apr 06, 2020 | 43.02 | 44.32 | 42.89 | 44.20 | 653,250 | +2.50(+6.00%) |
Apr 03, 2020 | 43.75 | 44.35 | 41.42 | 41.70 | 588,811 | -1.71(-3.94%) |
Apr 02, 2020 | 42.19 | 44.11 | 41.68 | 43.41 | 781,631 | +1.16(+2.75%) |
Apr 01, 2020 | 41.46 | 42.75 | 40.86 | 42.24 | 1,113,398 | +0.08(+0.19%) |
Mar 31, 2020 | 40.68 | 42.82 | 40.32 | 42.16 | 847,391 | +0.95(+2.30%) |
Mar 30, 2020 | 40.75 | 41.95 | 40.09 | 41.22 | 646,627 | +0.76(+1.88%) |
Mar 27, 2020 | 41.23 | 41.60 | 39.58 | 40.46 | 723,549 | -1.66(-3.94%) |
Mar 26, 2020 | 42.39 | 43.87 | 40.80 | 42.12 | 591,955 | -0.36(-0.85%) |
Mar 25, 2020 | 40.05 | 43.74 | 39.90 | 42.48 | 958,661 | +2.69(+6.75%) |
Mar 24, 2020 | 36.38 | 40.04 | 35.61 | 39.79 | 1,015,285 | +5.33(+15.48%) |
Mar 23, 2020 | 37.09 | 37.09 | 32.92 | 34.46 | 1,216,767 | -2.56(-6.91%) |
Mar 20, 2020 | 39.35 | 41.84 | 36.57 | 37.02 | 1,065,512 | -2.71(-6.81%) |
Mar 19, 2020 | 36.41 | 39.98 | 35.62 | 39.72 | 990,360 | +2.37(+6.35%) |
Mar 18, 2020 | 38.44 | 41.69 | 36.28 | 37.35 | 1,614,073 | -4.32(-10.36%) |
Mar 17, 2020 | 40.15 | 41.85 | 38.71 | 41.67 | 1,135,632 | +2.69(+6.89%) |
Mar 16, 2020 | 36.26 | 40.95 | 36.16 | 38.98 | 1,098,702 | -4.11(-9.54%) |
Mar 13, 2020 | 42.40 | 43.10 | 38.89 | 43.09 | 1,552,247 | +2.63(+6.49%) |
Mar 12, 2020 | 40.73 | 42.91 | 40.05 | 40.47 | 1,397,548 | -3.15(-7.23%) |
Mar 11, 2020 | 44.16 | 44.52 | 43.00 | 43.62 | 1,042,274 | -1.95(-4.29%) |
Mar 10, 2020 | 44.07 | 45.88 | 43.91 | 45.57 | 920,926 | +2.69(+6.26%) |
Mar 09, 2020 | 43.13 | 43.67 | 39.75 | 42.89 | 1,030,338 | -3.99(-8.52%) |
Mar 06, 2020 | 45.46 | 47.14 | 44.67 | 46.88 | 1,681,661 | -0.22(-0.48%) |
Mar 05, 2020 | 48.05 | 48.90 | 46.46 | 47.11 | 1,040,211 | -2.30(-4.66%) |
Mar 04, 2020 | 50.80 | 50.87 | 48.50 | 49.41 | 1,461,540 | -1.05(-2.07%) |
Mar 03, 2020 | 53.01 | 53.71 | 50.27 | 50.46 | 1,043,008 | -2.51(-4.74%) |
Mar 02, 2020 | 50.20 | 53.37 | 49.21 | 52.97 | 1,343,384 | +3.06(+6.13%) |
Feb 28, 2020 | 49.13 | 50.78 | 47.92 | 49.91 | 1,466,449 | -0.53(-1.05%) |
Feb 27, 2020 | 51.38 | 54.12 | 50.38 | 50.44 | 1,086,823 | -2.27(-4.30%) |
Feb 26, 2020 | 51.35 | 53.05 | 51.30 | 52.70 | 875,827 | +1.74(+3.40%) |
Feb 25, 2020 | 52.64 | 52.78 | 50.16 | 50.97 | 601,308 | -1.63(-3.10%) |
Feb 24, 2020 | 51.67 | 53.01 | 50.95 | 52.60 | 674,186 | -1.06(-1.98%) |
Feb 21, 2020 | 55.32 | 55.32 | 53.02 | 53.66 | 626,829 | -1.91(-3.44%) |
Feb 20, 2020 | 56.15 | 57.03 | 54.97 | 55.57 | 1,056,329 | +1.10(+2.02%) |
Feb 19, 2020 | 53.53 | 54.77 | 53.53 | 54.47 | 403,422 | +1.02(+1.92%) |
Feb 18, 2020 | 53.51 | 54.15 | 53.05 | 53.44 | 356,642 | -0.31(-0.58%) |
Feb 14, 2020 | 53.89 | 54.08 | 53.56 | 53.76 | 268,641 | -0.13(-0.24%) |
Feb 13, 2020 | 53.71 | 53.93 | 53.14 | 53.88 | 299,169 | +0.07(+0.13%) |
Feb 12, 2020 | 54.17 | 54.17 | 52.90 | 53.81 | 373,236 | -0.04(-0.07%) |
Feb 11, 2020 | 52.72 | 53.91 | 52.18 | 53.85 | 878,327 | +1.75(+3.35%) |
Feb 10, 2020 | 50.33 | 52.13 | 50.21 | 52.11 | 468,116 | +1.66(+3.28%) |
Feb 07, 2020 | 50.25 | 50.61 | 49.85 | 50.45 | 202,891 | +0.02(+0.04%) |
Feb 06, 2020 | 50.97 | 51.75 | 50.15 | 50.43 | 542,481 | -0.40(-0.79%) |
Feb 05, 2020 | 52.94 | 52.94 | 50.45 | 50.83 | 571,951 | -1.19(-2.29%) |
Feb 04, 2020 | 50.17 | 53.20 | 50.17 | 52.02 | 1,119,925 | +2.14(+4.28%) |
Feb 03, 2020 | 46.22 | 49.95 | 46.19 | 49.89 | 1,142,380 | +4.07(+8.87%) |
Jan 31, 2020 | 47.01 | 47.03 | 45.39 | 45.82 | 632,779 | -1.54(-3.25%) |
Jan 30, 2020 | 46.28 | 47.37 | 46.28 | 47.36 | 312,830 | +0.61(+1.31%) |
Jan 29, 2020 | 45.91 | 47.27 | 45.78 | 46.75 | 394,388 | +0.97(+2.13%) |
Jan 28, 2020 | 45.87 | 46.46 | 45.31 | 45.77 | 513,966 | +0.00(+0.00%) |
Jan 27, 2020 | 45.68 | 46.42 | 45.14 | 45.77 | 669,356 | -0.68(-1.47%) |
Jan 24, 2020 | 46.97 | 47.16 | 46.12 | 46.45 | 688,784 | -0.58(-1.22%) |
Jan 23, 2020 | 47.56 | 47.94 | 46.97 | 47.03 | 749,924 | -0.93(-1.93%) |
Jan 22, 2020 | 48.72 | 49.23 | 47.34 | 47.96 | 1,011,735 | -1.60(-3.23%) |
Jan 21, 2020 | 48.89 | 50.15 | 48.66 | 49.55 | 680,077 | +0.66(+1.36%) |
Jan 17, 2020 | 48.85 | 49.44 | 48.52 | 48.89 | 496,150 | +0.35(+0.72%) |
Jan 16, 2020 | 47.78 | 49.50 | 47.73 | 48.54 | 548,296 | +1.20(+2.53%) |
Jan 15, 2020 | 47.75 | 48.14 | 46.89 | 47.34 | 338,948 | -0.47(-0.98%) |
Jan 14, 2020 | 47.88 | 48.64 | 47.57 | 47.81 | 414,831 | +0.00(+0.00%) |
Jan 13, 2020 | 47.35 | 48.00 | 46.94 | 47.81 | 358,725 | +0.51(+1.07%) |
Jan 10, 2020 | 47.60 | 47.60 | 46.75 | 47.30 | 281,975 | -0.09(-0.19%) |
Jan 09, 2020 | 47.23 | 47.60 | 46.80 | 47.39 | 249,406 | +0.52(+1.10%) |
Jan 08, 2020 | 45.94 | 46.97 | 45.85 | 46.87 | 368,241 | +0.89(+1.93%) |
Jan 07, 2020 | 46.36 | 46.40 | 45.86 | 45.99 | 399,952 | -0.25(-0.55%) |
Jan 06, 2020 | 45.49 | 46.32 | 44.94 | 46.24 | 698,281 | +0.20(+0.44%) |
Jan 03, 2020 | 46.01 | 46.28 | 45.33 | 46.04 | 561,182 | -0.57(-1.21%) |
Jan 02, 2020 | 45.71 | 46.84 | 45.33 | 46.60 | 584,090 | +1.15(+2.53%) |
Dec 31, 2019 | 45.40 | 45.90 | 44.77 | 45.45 | 476,353 | +0.05(+0.11%) |
Dec 30, 2019 | 46.12 | 46.47 | 45.37 | 45.40 | 259,820 | -0.56(-1.21%) |
Dec 27, 2019 | 46.16 | 46.36 | 45.70 | 45.96 | 201,865 | -0.14(-0.30%) |
Dec 26, 2019 | 45.67 | 46.27 | 45.53 | 46.09 | 223,563 | +0.57(+1.24%) |
Dec 24, 2019 | 45.75 | 46.18 | 45.46 | 45.53 | 169,554 | -0.25(-0.55%) |
Dec 23, 2019 | 46.05 | 46.13 | 45.48 | 45.78 | 282,110 | -0.33(-0.72%) |
Dec 20, 2019 | 46.16 | 46.88 | 45.95 | 46.11 | 1,690,624 | -0.09(-0.19%) |
Dec 19, 2019 | 45.62 | 46.41 | 45.61 | 46.20 | 671,590 | +0.39(+0.85%) |
Dec 18, 2019 | 45.80 | 46.24 | 45.66 | 45.81 | 508,482 | +0.07(+0.15%) |
Dec 17, 2019 | 45.74 | 45.99 | 45.39 | 45.74 | 575,105 | +0.27(+0.60%) |
Dec 16, 2019 | 45.88 | 46.35 | 45.35 | 45.47 | 516,690 | -0.21(-0.47%) |
Dec 13, 2019 | 46.81 | 47.31 | 45.40 | 45.68 | 487,226 | -1.20(-2.56%) |
Dec 12, 2019 | 45.58 | 47.21 | 45.56 | 46.88 | 316,882 | +1.31(+2.87%) |
Dec 11, 2019 | 45.27 | 46.47 | 45.27 | 45.58 | 476,985 | +0.28(+0.62%) |
Dec 10, 2019 | 45.19 | 45.75 | 44.99 | 45.29 | 324,285 | +0.19(+0.41%) |
Dec 09, 2019 | 46.00 | 46.06 | 44.93 | 45.11 | 545,620 | -0.91(-1.97%) |
Dec 06, 2019 | 46.79 | 47.17 | 45.71 | 46.02 | 565,387 | -0.36(-0.78%) |
Dec 05, 2019 | 46.26 | 46.38 | 45.55 | 46.38 | 239,612 | +0.32(+0.70%) |
Dec 04, 2019 | 45.12 | 46.47 | 45.12 | 46.05 | 520,757 | +0.97(+2.16%) |
Dec 03, 2019 | 45.12 | 45.34 | 44.09 | 45.08 | 488,855 | -0.58(-1.26%) |
Dec 02, 2019 | 47.77 | 47.98 | 45.59 | 45.65 | 652,352 | -1.55(-3.28%) |
Nov 29, 2019 | 48.07 | 48.07 | 47.12 | 47.20 | 159,810 | -0.80(-1.67%) |
Nov 27, 2019 | 47.60 | 48.37 | 47.26 | 48.00 | 293,669 | +0.39(+0.82%) |
Nov 26, 2019 | 47.76 | 48.38 | 47.33 | 47.61 | 352,177 | -0.44(-0.91%) |
Nov 25, 2019 | 46.69 | 48.37 | 46.60 | 48.05 | 549,570 | +1.41(+3.02%) |
Nov 22, 2019 | 45.62 | 46.82 | 45.62 | 46.64 | 477,020 | +1.08(+2.37%) |
Nov 21, 2019 | 46.75 | 46.96 | 45.34 | 45.56 | 596,563 | -0.40(-0.87%) |
Nov 20, 2019 | 45.53 | 46.51 | 45.46 | 45.96 | 577,796 | +0.35(+0.77%) |
Nov 19, 2019 | 44.76 | 45.84 | 44.76 | 45.61 | 361,415 | +0.91(+2.05%) |
Nov 18, 2019 | 45.17 | 45.22 | 44.49 | 44.70 | 375,864 | -0.54(-1.20%) |
Nov 15, 2019 | 45.49 | 45.88 | 45.04 | 45.24 | 325,414 | -0.12(-0.26%) |
Nov 14, 2019 | 45.13 | 45.61 | 44.78 | 45.36 | 243,757 | +0.10(+0.21%) |
Nov 13, 2019 | 44.67 | 45.45 | 44.53 | 45.26 | 335,528 | +0.25(+0.55%) |
Nov 12, 2019 | 44.84 | 45.71 | 44.63 | 45.01 | 377,827 | +0.36(+0.80%) |
Nov 11, 2019 | 45.32 | 45.89 | 44.63 | 44.66 | 285,778 | -1.03(-2.26%) |
Nov 08, 2019 | 45.30 | 45.75 | 44.60 | 45.69 | 244,934 | +0.40(+0.88%) |
Nov 07, 2019 | 45.11 | 45.84 | 44.99 | 45.29 | 315,399 | +0.58(+1.31%) |
Nov 06, 2019 | 45.11 | 45.11 | 43.92 | 44.71 | 309,516 | -0.36(-0.80%) |
Nov 05, 2019 | 45.19 | 45.44 | 44.60 | 45.07 | 338,868 | -0.12(-0.26%) |
Nov 04, 2019 | 45.98 | 46.33 | 44.13 | 45.18 | 682,463 | -0.54(-1.17%) |
Nov 01, 2019 | 46.70 | 47.36 | 45.47 | 45.72 | 464,069 | -0.56(-1.22%) |
Oct 31, 2019 | 46.93 | 47.06 | 45.92 | 46.28 | 347,445 | -0.71(-1.51%) |
Oct 30, 2019 | 46.71 | 47.49 | 46.43 | 46.99 | 461,451 | +0.22(+0.48%) |
Oct 29, 2019 | 46.23 | 46.88 | 46.12 | 46.77 | 372,449 | +0.37(+0.80%) |
Oct 28, 2019 | 45.35 | 46.64 | 45.35 | 46.40 | 288,474 | +1.14(+2.52%) |
Oct 25, 2019 | 44.24 | 45.57 | 44.21 | 45.26 | 252,437 | +0.88(+1.97%) |
Oct 24, 2019 | 44.16 | 44.72 | 43.70 | 44.38 | 394,346 | +0.36(+0.82%) |
Oct 23, 2019 | 44.73 | 44.89 | 43.68 | 44.02 | 352,182 | -0.65(-1.46%) |
Oct 22, 2019 | 44.12 | 45.20 | 43.58 | 44.68 | 452,338 | +0.72(+1.64%) |
Oct 21, 2019 | 44.36 | 44.58 | 43.83 | 43.96 | 311,348 | +0.18(+0.40%) |
Oct 18, 2019 | 44.55 | 44.73 | 43.34 | 43.78 | 604,678 | -0.74(-1.66%) |
Oct 17, 2019 | 45.23 | 45.96 | 44.38 | 44.52 | 432,085 | -0.33(-0.74%) |
Oct 16, 2019 | 44.88 | 46.20 | 43.66 | 44.85 | 1,381,436 | -1.30(-2.82%) |
Oct 15, 2019 | 46.04 | 46.63 | 45.62 | 46.16 | 945,449 | +0.39(+0.85%) |
Oct 14, 2019 | 46.17 | 46.98 | 45.49 | 45.77 | 486,408 | -0.86(-1.84%) |
Oct 11, 2019 | 46.71 | 47.10 | 46.17 | 46.62 | 390,682 | +0.59(+1.29%) |
Oct 10, 2019 | 44.37 | 46.51 | 44.36 | 46.03 | 570,863 | +1.81(+4.09%) |
Oct 09, 2019 | 44.72 | 44.76 | 44.01 | 44.22 | 609,159 | +0.03(+0.07%) |
Oct 08, 2019 | 45.74 | 45.91 | 44.17 | 44.19 | 689,302 | -2.13(-4.60%) |