Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.95 | 60.51 | 58.78 | 59.21 | 226,455 | +0.34(+0.58%) |
Sep 29, 2020 | 60.17 | 60.28 | 58.33 | 58.87 | 217,570 | -1.30(-2.16%) |
Sep 28, 2020 | 59.46 | 61.12 | 59.18 | 60.17 | 278,350 | +1.50(+2.55%) |
Sep 25, 2020 | 57.90 | 59.06 | 57.90 | 58.67 | 249,571 | +0.33(+0.56%) |
Sep 24, 2020 | 57.44 | 59.49 | 56.80 | 58.34 | 186,684 | +0.78(+1.35%) |
Sep 23, 2020 | 60.21 | 60.53 | 57.49 | 57.56 | 185,717 | -2.48(-4.12%) |
Sep 22, 2020 | 59.68 | 60.06 | 58.55 | 60.04 | 240,598 | +0.83(+1.40%) |
Sep 21, 2020 | 59.44 | 59.49 | 57.47 | 59.21 | 227,268 | -1.81(-2.96%) |
Sep 18, 2020 | 62.50 | 62.64 | 60.45 | 61.01 | 602,639 | -0.94(-1.51%) |
Sep 17, 2020 | 61.46 | 62.16 | 61.08 | 61.95 | 233,674 | -0.45(-0.72%) |
Sep 16, 2020 | 62.30 | 63.76 | 61.96 | 62.40 | 277,489 | +0.63(+1.02%) |
Sep 15, 2020 | 61.79 | 62.44 | 61.43 | 61.77 | 231,877 | +0.38(+0.62%) |
Sep 14, 2020 | 62.00 | 62.54 | 61.01 | 61.39 | 216,059 | -0.02(-0.03%) |
Sep 11, 2020 | 62.08 | 62.21 | 60.89 | 61.41 | 184,649 | -0.29(-0.47%) |
Sep 10, 2020 | 62.71 | 63.33 | 61.44 | 61.70 | 312,167 | -0.73(-1.17%) |
Sep 09, 2020 | 61.71 | 62.72 | 61.38 | 62.43 | 234,788 | +1.20(+1.96%) |
Sep 08, 2020 | 62.14 | 62.65 | 60.87 | 61.23 | 270,003 | -1.87(-2.96%) |
Sep 04, 2020 | 66.03 | 66.06 | 62.94 | 63.10 | 350,161 | -1.71(-2.63%) |
Sep 03, 2020 | 67.80 | 68.06 | 64.66 | 64.81 | 324,623 | -2.89(-4.28%) |
Sep 02, 2020 | 67.54 | 68.00 | 67.02 | 67.70 | 314,011 | +0.25(+0.37%) |
Sep 01, 2020 | 67.27 | 67.92 | 66.94 | 67.45 | 232,156 | -0.26(-0.38%) |
Aug 31, 2020 | 68.82 | 68.85 | 67.67 | 67.71 | 208,143 | -1.64(-2.36%) |
Aug 28, 2020 | 69.58 | 69.72 | 68.71 | 69.35 | 183,647 | +0.66(+0.96%) |
Aug 27, 2020 | 68.25 | 69.34 | 68.16 | 68.69 | 220,410 | +0.82(+1.21%) |
Aug 26, 2020 | 67.72 | 68.42 | 67.52 | 67.87 | 134,975 | -0.01(-0.01%) |
Aug 25, 2020 | 68.99 | 69.19 | 67.45 | 67.88 | 216,775 | -1.14(-1.65%) |
Aug 24, 2020 | 68.50 | 69.43 | 68.25 | 69.02 | 176,193 | +1.13(+1.66%) |
Aug 21, 2020 | 67.56 | 67.92 | 67.20 | 67.89 | 176,233 | +0.04(+0.06%) |
Aug 20, 2020 | 67.08 | 68.67 | 66.58 | 67.85 | 183,275 | -0.24(-0.35%) |
Aug 19, 2020 | 68.41 | 69.42 | 68.00 | 68.09 | 168,574 | -0.69(-1.00%) |
Aug 18, 2020 | 69.42 | 69.99 | 68.40 | 68.78 | 312,953 | -0.89(-1.28%) |
Aug 17, 2020 | 69.82 | 70.36 | 69.26 | 69.67 | 257,949 | +0.01(+0.01%) |
Aug 14, 2020 | 70.22 | 70.49 | 69.32 | 69.66 | 157,397 | -0.50(-0.71%) |
Aug 13, 2020 | 69.00 | 70.43 | 68.84 | 70.16 | 192,235 | +0.50(+0.72%) |
Aug 12, 2020 | 70.38 | 70.38 | 69.34 | 69.66 | 154,353 | +0.35(+0.50%) |
Aug 11, 2020 | 69.77 | 70.30 | 68.93 | 69.31 | 363,869 | +0.34(+0.49%) |
Aug 10, 2020 | 68.44 | 69.96 | 68.44 | 68.97 | 314,193 | +0.43(+0.63%) |
Aug 07, 2020 | 67.66 | 68.92 | 67.66 | 68.54 | 153,289 | +0.78(+1.15%) |
Aug 06, 2020 | 66.82 | 67.94 | 66.77 | 67.76 | 244,662 | +0.93(+1.39%) |
Aug 05, 2020 | 66.19 | 67.71 | 66.19 | 66.83 | 366,590 | +1.50(+2.29%) |
Aug 04, 2020 | 64.63 | 65.67 | 64.22 | 65.34 | 408,562 | +0.15(+0.23%) |
Aug 03, 2020 | 65.98 | 66.81 | 65.12 | 65.19 | 368,687 | -0.69(-1.05%) |
Jul 31, 2020 | 66.90 | 67.15 | 64.51 | 65.88 | 412,479 | -1.78(-2.63%) |
Jul 30, 2020 | 66.75 | 68.06 | 65.98 | 67.65 | 495,372 | -0.25(-0.37%) |
Jul 29, 2020 | 70.17 | 70.37 | 66.49 | 67.90 | 717,854 | -2.27(-3.23%) |
Jul 28, 2020 | 68.45 | 73.68 | 68.03 | 70.17 | 1,599,729 | +7.28(+11.57%) |
Jul 27, 2020 | 61.67 | 63.19 | 61.63 | 62.89 | 391,351 | +1.13(+1.83%) |
Jul 24, 2020 | 62.92 | 62.92 | 61.72 | 61.76 | 280,931 | -1.14(-1.81%) |
Jul 23, 2020 | 62.58 | 63.67 | 62.44 | 62.90 | 191,212 | -0.15(-0.24%) |
Jul 22, 2020 | 62.98 | 63.21 | 62.27 | 63.05 | 159,848 | +0.07(+0.11%) |
Jul 21, 2020 | 62.91 | 63.57 | 62.17 | 62.98 | 331,201 | +1.06(+1.71%) |
Jul 20, 2020 | 62.23 | 62.26 | 61.57 | 61.92 | 286,260 | -0.31(-0.50%) |
Jul 17, 2020 | 62.39 | 62.87 | 61.82 | 62.23 | 253,579 | -0.09(-0.14%) |
Jul 16, 2020 | 62.68 | 63.35 | 61.89 | 62.32 | 302,528 | -0.68(-1.08%) |
Jul 15, 2020 | 62.88 | 63.16 | 61.51 | 63.00 | 361,922 | +1.86(+3.04%) |
Jul 14, 2020 | 59.81 | 61.20 | 59.23 | 61.14 | 274,736 | +1.26(+2.10%) |
Jul 13, 2020 | 60.53 | 61.92 | 59.71 | 59.89 | 501,850 | +0.12(+0.20%) |
Jul 10, 2020 | 58.90 | 60.10 | 58.39 | 59.77 | 216,509 | +1.09(+1.85%) |
Jul 09, 2020 | 59.39 | 59.46 | 57.77 | 58.68 | 254,861 | -0.88(-1.47%) |
Jul 08, 2020 | 58.70 | 59.56 | 58.45 | 59.56 | 265,298 | +0.45(+0.76%) |
Jul 07, 2020 | 60.83 | 61.07 | 58.94 | 59.11 | 295,210 | -2.53(-4.10%) |
Jul 06, 2020 | 62.88 | 62.88 | 61.42 | 61.63 | 378,378 | +0.04(+0.06%) |
Jul 02, 2020 | 61.86 | 62.32 | 61.38 | 61.59 | 222,119 | +0.85(+1.40%) |
Jul 01, 2020 | 61.27 | 61.57 | 59.71 | 60.74 | 295,846 | -0.08(-0.13%) |
Jun 30, 2020 | 59.05 | 61.24 | 59.05 | 60.82 | 224,859 | +1.17(+1.96%) |
Jun 29, 2020 | 59.29 | 59.89 | 58.38 | 59.66 | 278,720 | +1.05(+1.79%) |
Jun 26, 2020 | 58.39 | 59.45 | 57.36 | 58.61 | 672,972 | +0.33(+0.57%) |
Jun 25, 2020 | 56.44 | 58.40 | 56.00 | 58.28 | 264,480 | +1.65(+2.91%) |
Jun 24, 2020 | 58.28 | 58.83 | 55.66 | 56.63 | 296,420 | -2.81(-4.73%) |
Jun 23, 2020 | 59.40 | 60.00 | 58.76 | 59.45 | 234,702 | +1.07(+1.83%) |
Jun 22, 2020 | 58.09 | 58.55 | 57.27 | 58.38 | 234,213 | -0.38(-0.65%) |
Jun 19, 2020 | 56.93 | 59.24 | 56.79 | 58.76 | 594,423 | +2.02(+3.55%) |
Jun 18, 2020 | 55.20 | 56.86 | 55.02 | 56.74 | 361,599 | +0.99(+1.77%) |
Jun 17, 2020 | 55.95 | 56.68 | 55.45 | 55.75 | 258,425 | +0.07(+0.13%) |
Jun 16, 2020 | 56.82 | 56.93 | 53.64 | 55.68 | 293,316 | +1.32(+2.42%) |
Jun 15, 2020 | 51.33 | 54.69 | 50.72 | 54.37 | 238,655 | +0.99(+1.85%) |
Jun 12, 2020 | 53.15 | 53.86 | 51.35 | 53.38 | 289,246 | +2.58(+5.07%) |
Jun 11, 2020 | 53.87 | 54.66 | 50.57 | 50.80 | 338,069 | -5.92(-10.43%) |
Jun 10, 2020 | 58.00 | 58.42 | 56.37 | 56.72 | 484,733 | -1.68(-2.87%) |
Jun 09, 2020 | 59.03 | 59.18 | 57.74 | 58.40 | 395,672 | -1.80(-2.98%) |
Jun 08, 2020 | 60.55 | 60.88 | 59.41 | 60.20 | 261,163 | +0.25(+0.42%) |
Jun 05, 2020 | 59.21 | 60.37 | 59.21 | 59.95 | 478,905 | +2.96(+5.20%) |
Jun 04, 2020 | 57.30 | 58.13 | 56.60 | 56.98 | 248,300 | -0.93(-1.60%) |
Jun 03, 2020 | 56.60 | 58.33 | 56.32 | 57.91 | 335,505 | +2.52(+4.54%) |
Jun 02, 2020 | 54.76 | 55.49 | 54.01 | 55.40 | 263,345 | +1.03(+1.89%) |
Jun 01, 2020 | 53.90 | 54.72 | 53.58 | 54.37 | 347,289 | +0.74(+1.38%) |
May 29, 2020 | 52.89 | 54.22 | 52.59 | 53.63 | 365,991 | -0.10(-0.19%) |
May 28, 2020 | 57.37 | 57.37 | 53.46 | 53.73 | 329,334 | -3.00(-5.30%) |
May 27, 2020 | 53.07 | 56.93 | 53.07 | 56.73 | 558,901 | +4.97(+9.60%) |
May 26, 2020 | 50.81 | 52.35 | 50.31 | 51.76 | 367,781 | +2.67(+5.45%) |
May 22, 2020 | 49.47 | 49.47 | 48.50 | 49.09 | 200,378 | +0.11(+0.22%) |
May 21, 2020 | 48.40 | 49.71 | 48.40 | 48.98 | 259,021 | +0.24(+0.49%) |
May 20, 2020 | 48.51 | 49.37 | 47.51 | 48.74 | 231,711 | +1.35(+2.84%) |
May 19, 2020 | 47.06 | 48.66 | 47.03 | 47.39 | 286,455 | -0.90(-1.86%) |
May 18, 2020 | 46.49 | 49.18 | 46.49 | 48.29 | 332,993 | +3.57(+7.99%) |
May 15, 2020 | 43.60 | 45.11 | 42.60 | 44.72 | 270,912 | +1.05(+2.40%) |
May 14, 2020 | 43.79 | 44.54 | 42.20 | 43.67 | 373,138 | -1.19(-2.65%) |
May 13, 2020 | 46.62 | 46.89 | 44.40 | 44.86 | 225,260 | -2.10(-4.46%) |
May 12, 2020 | 50.25 | 50.89 | 46.92 | 46.95 | 271,705 | -3.07(-6.15%) |
May 11, 2020 | 50.19 | 50.75 | 48.75 | 50.03 | 289,708 | -1.48(-2.87%) |
May 08, 2020 | 51.36 | 52.06 | 50.35 | 51.50 | 257,486 | +1.17(+2.32%) |
May 07, 2020 | 49.36 | 50.70 | 49.16 | 50.33 | 185,613 | +2.35(+4.89%) |
May 06, 2020 | 50.08 | 50.42 | 47.88 | 47.99 | 367,909 | -2.30(-4.57%) |
May 05, 2020 | 49.06 | 50.81 | 48.61 | 50.28 | 321,825 | +2.16(+4.48%) |
May 04, 2020 | 46.49 | 48.17 | 45.79 | 48.13 | 380,801 | +0.68(+1.43%) |
May 01, 2020 | 48.13 | 48.49 | 46.81 | 47.45 | 489,525 | -1.43(-2.92%) |
Apr 30, 2020 | 51.28 | 51.55 | 48.06 | 48.88 | 632,012 | -4.46(-8.36%) |
Apr 29, 2020 | 49.91 | 54.53 | 49.25 | 53.34 | 1,391,544 | +6.56(+14.02%) |
Apr 28, 2020 | 46.27 | 47.81 | 46.00 | 46.78 | 478,644 | +2.05(+4.57%) |
Apr 27, 2020 | 43.35 | 45.27 | 43.12 | 44.74 | 450,858 | +1.64(+3.80%) |
Apr 24, 2020 | 44.02 | 44.40 | 42.76 | 43.10 | 334,933 | -0.46(-1.05%) |
Apr 23, 2020 | 45.80 | 46.14 | 43.50 | 43.56 | 450,320 | -2.21(-4.82%) |
Apr 22, 2020 | 45.56 | 46.08 | 45.22 | 45.76 | 363,950 | +1.27(+2.85%) |
Apr 21, 2020 | 43.80 | 45.01 | 43.23 | 44.50 | 535,888 | -0.82(-1.81%) |
Apr 20, 2020 | 44.91 | 46.25 | 44.91 | 45.31 | 472,951 | -0.85(-1.84%) |
Apr 17, 2020 | 44.58 | 47.11 | 44.58 | 46.16 | 376,211 | +2.90(+6.71%) |
Apr 16, 2020 | 43.33 | 44.26 | 42.38 | 43.26 | 607,227 | +0.16(+0.37%) |
Apr 15, 2020 | 42.08 | 43.72 | 42.08 | 43.10 | 441,647 | -1.10(-2.48%) |
Apr 14, 2020 | 43.33 | 45.91 | 43.15 | 44.20 | 413,679 | +1.76(+4.14%) |
Apr 13, 2020 | 42.90 | 43.79 | 41.64 | 42.44 | 337,164 | -1.24(-2.83%) |
Apr 09, 2020 | 42.85 | 44.75 | 41.55 | 43.68 | 403,162 | +2.47(+5.98%) |
Apr 08, 2020 | 40.24 | 42.16 | 39.68 | 41.21 | 565,233 | +1.71(+4.32%) |
Apr 07, 2020 | 39.65 | 42.04 | 39.05 | 39.51 | 564,845 | +1.59(+4.19%) |
Apr 06, 2020 | 35.29 | 38.18 | 34.88 | 37.92 | 790,572 | +4.31(+12.83%) |
Apr 03, 2020 | 34.13 | 36.07 | 32.68 | 33.61 | 448,547 | -0.82(-2.38%) |
Apr 02, 2020 | 34.31 | 35.54 | 33.51 | 34.42 | 585,860 | -0.37(-1.06%) |
Apr 01, 2020 | 35.54 | 36.68 | 34.22 | 34.79 | 644,545 | -2.79(-7.43%) |
Mar 31, 2020 | 38.53 | 40.06 | 36.14 | 37.59 | 490,817 | -1.22(-3.14%) |
Mar 30, 2020 | 38.62 | 39.42 | 36.84 | 38.81 | 318,304 | +0.28(+0.73%) |
Mar 27, 2020 | 37.89 | 40.08 | 36.21 | 38.53 | 350,662 | -1.36(-3.40%) |
Mar 26, 2020 | 35.08 | 40.26 | 34.29 | 39.88 | 505,724 | +5.30(+15.32%) |
Mar 25, 2020 | 36.33 | 36.82 | 33.96 | 34.58 | 738,015 | -1.60(-4.41%) |
Mar 24, 2020 | 33.29 | 36.21 | 33.29 | 36.18 | 932,063 | +3.89(+12.06%) |
Mar 23, 2020 | 35.69 | 35.90 | 30.92 | 32.29 | 995,422 | -3.80(-10.54%) |
Mar 20, 2020 | 35.26 | 39.42 | 35.26 | 36.09 | 1,046,077 | +1.17(+3.34%) |
Mar 19, 2020 | 29.42 | 35.67 | 28.70 | 34.92 | 663,536 | +5.41(+18.33%) |
Mar 18, 2020 | 36.07 | 36.54 | 27.74 | 29.51 | 881,580 | -8.88(-23.13%) |
Mar 17, 2020 | 41.71 | 41.96 | 37.71 | 38.40 | 704,752 | -2.58(-6.28%) |
Mar 16, 2020 | 42.02 | 46.76 | 40.94 | 40.97 | 838,128 | -6.03(-12.83%) |
Mar 13, 2020 | 49.33 | 49.38 | 44.73 | 47.00 | 907,114 | +0.08(+0.17%) |
Mar 12, 2020 | 46.59 | 48.79 | 44.90 | 46.92 | 817,988 | -3.07(-6.15%) |
Mar 11, 2020 | 53.46 | 54.19 | 49.68 | 50.00 | 857,060 | -4.86(-8.86%) |
Mar 10, 2020 | 53.07 | 54.94 | 51.53 | 54.86 | 728,882 | +3.61(+7.05%) |
Mar 09, 2020 | 50.02 | 52.26 | 49.52 | 51.24 | 594,114 | -2.52(-4.68%) |
Mar 06, 2020 | 51.44 | 54.02 | 51.23 | 53.76 | 543,727 | +0.32(+0.60%) |
Mar 05, 2020 | 54.84 | 55.08 | 52.54 | 53.44 | 408,014 | -2.64(-4.72%) |
Mar 04, 2020 | 54.10 | 56.24 | 52.96 | 56.08 | 406,060 | +2.85(+5.36%) |
Mar 03, 2020 | 54.29 | 55.50 | 52.72 | 53.23 | 684,940 | -1.24(-2.27%) |
Mar 02, 2020 | 52.56 | 54.48 | 52.45 | 54.47 | 523,169 | +1.71(+3.24%) |
Feb 28, 2020 | 49.47 | 52.90 | 49.42 | 52.76 | 866,938 | +1.36(+2.64%) |
Feb 27, 2020 | 51.61 | 53.24 | 51.16 | 51.40 | 462,000 | -1.70(-3.20%) |
Feb 26, 2020 | 56.45 | 56.71 | 53.04 | 53.10 | 441,716 | -2.81(-5.03%) |
Feb 25, 2020 | 58.68 | 58.68 | 55.70 | 55.91 | 426,400 | -2.71(-4.63%) |
Feb 24, 2020 | 57.49 | 59.09 | 57.21 | 58.63 | 522,539 | -0.86(-1.44%) |
Feb 21, 2020 | 61.05 | 61.05 | 59.03 | 59.49 | 465,680 | -1.94(-3.15%) |
Feb 20, 2020 | 61.38 | 62.09 | 59.77 | 61.42 | 743,477 | -0.46(-0.74%) |
Feb 19, 2020 | 59.01 | 62.69 | 58.77 | 61.88 | 968,682 | +3.45(+5.91%) |
Feb 18, 2020 | 60.70 | 60.72 | 57.41 | 58.43 | 1,365,788 | -2.46(-4.03%) |
Feb 14, 2020 | 55.13 | 61.46 | 54.64 | 60.88 | 2,014,007 | +10.14(+19.98%) |
Feb 13, 2020 | 51.05 | 52.62 | 50.42 | 50.74 | 1,067,780 | -0.21(-0.41%) |
Feb 12, 2020 | 52.85 | 52.99 | 50.86 | 50.95 | 1,443,719 | -3.17(-5.86%) |
Feb 11, 2020 | 55.47 | 55.74 | 53.98 | 54.13 | 412,274 | -1.13(-2.04%) |
Feb 10, 2020 | 56.09 | 56.44 | 55.00 | 55.26 | 466,061 | -1.74(-3.05%) |
Feb 07, 2020 | 57.86 | 57.86 | 56.80 | 56.99 | 219,615 | -0.92(-1.59%) |
Feb 06, 2020 | 59.29 | 59.56 | 57.75 | 57.91 | 202,545 | -1.42(-2.39%) |
Feb 05, 2020 | 59.38 | 59.78 | 58.56 | 59.33 | 191,117 | +0.58(+0.99%) |
Feb 04, 2020 | 58.47 | 59.65 | 57.95 | 58.75 | 411,990 | +1.15(+1.99%) |
Feb 03, 2020 | 57.33 | 58.76 | 56.91 | 57.60 | 406,481 | +0.65(+1.14%) |
Jan 31, 2020 | 57.19 | 57.56 | 56.67 | 56.95 | 370,600 | -0.37(-0.64%) |
Jan 30, 2020 | 55.40 | 57.42 | 55.40 | 57.32 | 236,804 | +1.43(+2.55%) |
Jan 29, 2020 | 55.36 | 56.45 | 55.23 | 55.89 | 336,756 | +0.65(+1.17%) |
Jan 28, 2020 | 55.07 | 55.47 | 54.48 | 55.25 | 277,137 | +0.30(+0.55%) |
Jan 27, 2020 | 55.29 | 55.96 | 54.93 | 54.95 | 203,513 | -1.27(-2.25%) |
Jan 24, 2020 | 56.98 | 57.02 | 55.93 | 56.21 | 255,482 | -0.68(-1.19%) |
Jan 23, 2020 | 57.35 | 57.44 | 56.56 | 56.89 | 213,088 | -0.67(-1.16%) |
Jan 22, 2020 | 57.73 | 58.25 | 57.54 | 57.56 | 230,340 | +0.25(+0.44%) |
Jan 21, 2020 | 58.52 | 58.71 | 57.13 | 57.31 | 266,997 | -1.42(-2.41%) |
Jan 17, 2020 | 58.31 | 59.16 | 58.06 | 58.73 | 243,360 | +0.79(+1.36%) |
Jan 16, 2020 | 57.46 | 58.37 | 57.46 | 57.94 | 300,440 | +0.67(+1.17%) |
Jan 15, 2020 | 56.05 | 57.35 | 56.05 | 57.27 | 239,349 | +0.91(+1.61%) |
Jan 14, 2020 | 56.14 | 56.71 | 55.90 | 56.36 | 158,494 | +0.24(+0.43%) |
Jan 13, 2020 | 55.97 | 56.73 | 55.97 | 56.12 | 198,451 | +0.27(+0.48%) |
Jan 10, 2020 | 55.89 | 56.24 | 55.02 | 55.85 | 213,503 | +0.04(+0.07%) |
Jan 09, 2020 | 55.81 | 56.35 | 55.65 | 55.81 | 189,262 | +0.27(+0.49%) |
Jan 08, 2020 | 55.94 | 56.15 | 55.19 | 55.54 | 289,160 | -0.49(-0.87%) |
Jan 07, 2020 | 56.52 | 56.87 | 56.01 | 56.03 | 169,323 | -0.74(-1.30%) |
Jan 06, 2020 | 55.94 | 56.86 | 55.50 | 56.77 | 232,657 | +0.41(+0.73%) |
Jan 03, 2020 | 56.15 | 56.92 | 55.84 | 56.36 | 265,702 | -0.70(-1.22%) |
Jan 02, 2020 | 56.93 | 57.12 | 56.29 | 57.06 | 327,104 | +0.56(+0.99%) |
Dec 31, 2019 | 56.63 | 56.78 | 55.92 | 56.50 | 686,397 | -0.29(-0.51%) |
Dec 30, 2019 | 56.42 | 56.90 | 54.97 | 56.79 | 395,312 | +0.32(+0.57%) |
Dec 27, 2019 | 56.89 | 56.91 | 56.12 | 56.47 | 339,742 | -0.23(-0.40%) |
Dec 26, 2019 | 56.81 | 56.81 | 56.25 | 56.70 | 204,553 | +0.04(+0.07%) |
Dec 24, 2019 | 56.75 | 56.88 | 56.32 | 56.66 | 165,512 | +0.00(+0.00%) |
Dec 23, 2019 | 56.59 | 56.70 | 55.61 | 56.66 | 285,251 | +0.12(+0.21%) |
Dec 20, 2019 | 56.34 | 56.89 | 55.93 | 56.54 | 446,243 | +0.42(+0.75%) |
Dec 19, 2019 | 55.61 | 56.21 | 54.91 | 56.12 | 323,022 | +0.54(+0.97%) |
Dec 18, 2019 | 55.85 | 55.89 | 55.35 | 55.58 | 294,043 | +0.02(+0.04%) |
Dec 17, 2019 | 55.90 | 56.05 | 54.89 | 55.56 | 257,981 | -0.22(-0.39%) |
Dec 16, 2019 | 56.39 | 56.83 | 55.76 | 55.78 | 313,359 | -0.27(-0.48%) |
Dec 13, 2019 | 55.82 | 56.17 | 55.20 | 56.05 | 280,329 | -0.03(-0.05%) |
Dec 12, 2019 | 55.10 | 56.29 | 54.87 | 56.08 | 268,435 | +1.03(+1.87%) |
Dec 11, 2019 | 54.84 | 55.16 | 54.36 | 55.06 | 255,397 | +0.08(+0.15%) |
Dec 10, 2019 | 54.38 | 55.16 | 54.38 | 54.98 | 253,733 | +0.55(+1.01%) |
Dec 09, 2019 | 54.44 | 54.68 | 53.96 | 54.43 | 282,361 | -0.18(-0.33%) |
Dec 06, 2019 | 54.44 | 55.05 | 54.21 | 54.61 | 214,906 | +0.71(+1.31%) |
Dec 05, 2019 | 53.98 | 54.41 | 53.84 | 53.90 | 281,941 | +0.11(+0.20%) |
Dec 04, 2019 | 54.12 | 54.51 | 53.65 | 53.79 | 371,432 | -0.12(-0.22%) |
Dec 03, 2019 | 53.46 | 54.21 | 53.46 | 53.91 | 358,348 | -0.23(-0.42%) |
Dec 02, 2019 | 54.67 | 55.47 | 53.77 | 54.14 | 379,396 | -0.51(-0.93%) |
Nov 29, 2019 | 54.58 | 55.18 | 54.37 | 54.65 | 199,978 | -0.09(-0.16%) |
Nov 27, 2019 | 54.87 | 55.09 | 54.07 | 54.74 | 315,195 | -0.29(-0.53%) |
Nov 26, 2019 | 54.62 | 55.57 | 54.23 | 55.03 | 307,356 | +0.39(+0.71%) |
Nov 25, 2019 | 54.38 | 55.49 | 54.38 | 54.64 | 309,033 | +0.43(+0.79%) |
Nov 22, 2019 | 54.16 | 54.70 | 53.87 | 54.21 | 209,996 | +0.15(+0.28%) |
Nov 21, 2019 | 54.12 | 54.31 | 53.74 | 54.06 | 342,207 | -0.06(-0.11%) |
Nov 20, 2019 | 53.93 | 54.72 | 53.67 | 54.12 | 337,192 | +0.15(+0.28%) |
Nov 19, 2019 | 54.18 | 54.41 | 53.61 | 53.97 | 456,575 | -0.26(-0.48%) |
Nov 18, 2019 | 54.19 | 54.55 | 54.01 | 54.23 | 456,159 | -0.34(-0.62%) |
Nov 15, 2019 | 54.90 | 54.99 | 54.26 | 54.57 | 303,072 | +0.09(+0.17%) |
Nov 14, 2019 | 54.45 | 54.83 | 54.27 | 54.48 | 515,506 | -0.03(-0.06%) |
Nov 13, 2019 | 53.66 | 54.73 | 53.26 | 54.51 | 379,157 | +0.48(+0.89%) |
Nov 12, 2019 | 54.37 | 54.59 | 54.01 | 54.03 | 431,674 | -0.34(-0.62%) |
Nov 11, 2019 | 53.32 | 54.72 | 53.29 | 54.37 | 395,362 | +0.49(+0.91%) |
Nov 08, 2019 | 53.40 | 54.12 | 53.40 | 53.88 | 414,984 | +0.58(+1.09%) |
Nov 07, 2019 | 53.37 | 53.89 | 53.12 | 53.30 | 781,895 | +0.37(+0.70%) |
Nov 06, 2019 | 52.72 | 53.17 | 52.34 | 52.93 | 683,535 | +0.30(+0.57%) |
Nov 05, 2019 | 52.05 | 52.98 | 51.89 | 52.63 | 791,222 | +0.88(+1.70%) |
Nov 04, 2019 | 52.05 | 52.10 | 50.75 | 51.75 | 792,946 | -1.15(-2.17%) |
Nov 01, 2019 | 53.11 | 53.26 | 52.38 | 52.90 | 610,954 | +0.01(+0.02%) |
Oct 31, 2019 | 51.81 | 53.03 | 51.48 | 52.89 | 966,561 | +1.84(+3.60%) |
Oct 30, 2019 | 49.29 | 51.14 | 48.60 | 51.05 | 876,017 | +1.54(+3.10%) |
Oct 29, 2019 | 49.77 | 50.70 | 49.32 | 49.52 | 600,897 | -0.43(-0.86%) |
Oct 28, 2019 | 50.55 | 51.82 | 49.81 | 49.95 | 777,640 | -0.27(-0.54%) |
Oct 25, 2019 | 54.88 | 54.88 | 49.74 | 50.21 | 1,671,158 | -8.26(-14.13%) |
Oct 24, 2019 | 58.15 | 58.87 | 57.85 | 58.48 | 628,449 | +0.72(+1.24%) |
Oct 23, 2019 | 57.84 | 58.46 | 57.65 | 57.76 | 339,455 | -0.35(-0.60%) |
Oct 22, 2019 | 59.35 | 59.62 | 58.09 | 58.11 | 253,264 | -1.23(-2.07%) |
Oct 21, 2019 | 60.74 | 61.20 | 59.31 | 59.34 | 275,689 | -0.80(-1.33%) |
Oct 18, 2019 | 60.02 | 60.70 | 59.77 | 60.14 | 439,530 | -0.24(-0.40%) |
Oct 17, 2019 | 60.85 | 61.58 | 60.35 | 60.38 | 338,165 | -0.06(-0.10%) |
Oct 16, 2019 | 59.93 | 60.69 | 59.58 | 60.44 | 325,827 | +0.15(+0.25%) |
Oct 15, 2019 | 59.03 | 60.89 | 58.88 | 60.29 | 292,815 | +1.55(+2.63%) |
Oct 14, 2019 | 58.53 | 59.49 | 58.22 | 58.74 | 300,450 | -0.18(-0.30%) |
Oct 11, 2019 | 58.40 | 59.83 | 58.32 | 58.92 | 523,389 | +1.68(+2.93%) |
Oct 10, 2019 | 56.31 | 57.63 | 55.96 | 57.24 | 398,455 | +1.06(+1.88%) |
Oct 09, 2019 | 57.46 | 57.71 | 56.04 | 56.18 | 515,434 | -0.72(-1.26%) |
Oct 08, 2019 | 56.99 | 57.90 | 56.86 | 56.90 | 391,873 | -0.89(-1.54%) |
Oct 07, 2019 | 58.56 | 59.68 | 57.57 | 57.79 | 572,938 | -1.10(-1.86%) |
Oct 04, 2019 | 58.53 | 59.90 | 58.10 | 58.89 | 344,350 | +0.73(+1.25%) |
Oct 03, 2019 | 58.15 | 58.69 | 56.76 | 58.16 | 512,539 | -0.32(-0.55%) |
Oct 02, 2019 | 59.43 | 59.48 | 58.42 | 58.48 | 425,904 | -1.51(-2.51%) |