Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.80 | 55.80 | 55.00 | 55.00 | 810 | -0.10(-0.18%) |
Sep 29, 2020 | 54.51 | 55.10 | 54.50 | 55.10 | 1,973 | +0.00(+0.00%) |
Sep 28, 2020 | 54.97 | 55.10 | 54.80 | 55.10 | 2,717 | +0.85(+1.57%) |
Sep 25, 2020 | 54.55 | 54.56 | 53.00 | 54.25 | 1,587 | -0.23(-0.42%) |
Sep 24, 2020 | 54.50 | 54.50 | 54.48 | 54.48 | 2,100 | -0.03(-0.06%) |
Sep 23, 2020 | 53.00 | 54.59 | 53.00 | 54.51 | 414 | -0.45(-0.82%) |
Sep 22, 2020 | 53.00 | 54.96 | 53.00 | 54.96 | 978 | +1.85(+3.48%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.11 | 53.11 | 763 | -1.40(-2.57%) |
Sep 18, 2020 | 55.61 | 55.61 | 54.47 | 54.51 | 781 | -1.71(-3.04%) |
Sep 17, 2020 | 55.50 | 56.22 | 55.30 | 56.22 | 1,708 | +0.62(+1.12%) |
Sep 16, 2020 | 55.60 | 55.60 | 55.60 | 24 | +0.00(+0.00%) | |
Sep 15, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 353 | -0.30(-0.54%) |
Sep 14, 2020 | 56.00 | 56.00 | 55.50 | 55.90 | 1,200 | -1.28(-2.24%) |
Sep 11, 2020 | 57.18 | 57.18 | 57.18 | 57.18 | 162 | -0.12(-0.21%) |
Sep 10, 2020 | 56.50 | 57.30 | 56.50 | 57.30 | 717 | +0.20(+0.35%) |
Sep 09, 2020 | 56.80 | 57.10 | 56.80 | 57.10 | 603 | -1.86(-3.15%) |
Sep 08, 2020 | 58.96 | 58.96 | 58.96 | 58.96 | 208 | -0.02(-0.03%) |
Sep 04, 2020 | 58.98 | 58.98 | 58.98 | 0 | -0.02(-0.03%) | |
Sep 03, 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 298 | +0.00(+0.00%) |
Sep 02, 2020 | 56.49 | 60.89 | 56.49 | 59.00 | 6,623 | +3.80(+6.88%) |
Sep 01, 2020 | 54.02 | 55.20 | 54.02 | 55.20 | 584 | -0.95(-1.69%) |
Aug 31, 2020 | 56.76 | 57.46 | 56.00 | 56.15 | 3,988 | -2.13(-3.65%) |
Aug 28, 2020 | 57.38 | 58.45 | 57.38 | 58.28 | 1,214 | +1.20(+2.10%) |
Aug 27, 2020 | 58.40 | 58.40 | 57.08 | 57.08 | 459 | +0.03(+0.05%) |
Aug 26, 2020 | 57.00 | 57.05 | 57.00 | 57.05 | 818 | -0.96(-1.65%) |
Aug 25, 2020 | 58.40 | 58.40 | 58.01 | 58.01 | 245 | -0.59(-1.01%) |
Aug 24, 2020 | 58.75 | 58.90 | 57.60 | 58.60 | 815 | +0.11(+0.19%) |
Aug 21, 2020 | 57.65 | 58.49 | 57.65 | 58.49 | 500 | +0.87(+1.51%) |
Aug 20, 2020 | 58.40 | 58.40 | 57.62 | 57.62 | 441 | +0.02(+0.03%) |
Aug 19, 2020 | 57.75 | 57.75 | 57.60 | 57.60 | 550 | +0.05(+0.09%) |
Aug 18, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 425 | +0.54(+0.95%) |
Aug 17, 2020 | 57.01 | 57.01 | 57.01 | 57.01 | 151 | -0.50(-0.87%) |
Aug 14, 2020 | 58.95 | 58.95 | 57.50 | 57.51 | 650 | -1.42(-2.41%) |
Aug 13, 2020 | 58.93 | 58.93 | 58.93 | 58.93 | 1,300 | +0.10(+0.17%) |
Aug 12, 2020 | 58.71 | 58.83 | 58.71 | 58.83 | 1,371 | -0.10(-0.17%) |
Aug 11, 2020 | 58.98 | 58.98 | 58.92 | 58.93 | 2,426 | +0.48(+0.82%) |
Aug 10, 2020 | 58.61 | 58.61 | 56.75 | 58.45 | 1,205 | +0.45(+0.78%) |
Aug 07, 2020 | 56.25 | 59.00 | 56.25 | 58.00 | 1,163 | +0.15(+0.26%) |
Aug 06, 2020 | 57.50 | 57.85 | 57.50 | 57.85 | 321 | -0.15(-0.26%) |
Aug 05, 2020 | 58.00 | 58.00 | 57.30 | 58.00 | 582 | +0.40(+0.69%) |
Aug 04, 2020 | 56.49 | 57.70 | 56.49 | 57.60 | 2,694 | +1.17(+2.07%) |
Jul 31, 2020 | 56.43 | 56.43 | 56.43 | 0 | -1.55(-2.67%) | |
Jul 30, 2020 | 57.98 | 57.98 | 57.98 | 57.98 | 575 | +0.00(+0.00%) |
Jul 29, 2020 | 57.50 | 58.00 | 57.50 | 57.98 | 480 | +0.48(+0.83%) |
Jul 28, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 278 | +0.00(+0.00%) |
Jul 27, 2020 | 57.99 | 57.99 | 57.48 | 57.50 | 553 | +0.53(+0.93%) |
Jul 24, 2020 | 56.00 | 56.97 | 56.00 | 56.97 | 246 | +0.47(+0.83%) |
Jul 23, 2020 | 58.50 | 58.64 | 56.50 | 56.50 | 1,773 | -2.25(-3.83%) |
Jul 22, 2020 | 56.00 | 58.80 | 54.20 | 58.75 | 3,616 | -0.43(-0.73%) |
Jul 21, 2020 | 56.92 | 59.18 | 56.92 | 59.18 | 726 | -0.03(-0.05%) |
Jul 20, 2020 | 56.87 | 59.21 | 56.87 | 59.21 | 675 | +0.71(+1.21%) |
Jul 17, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 7,358 | +2.06(+3.65%) |
Jul 16, 2020 | 57.75 | 58.50 | 56.44 | 56.44 | 657 | +0.44(+0.79%) |
Jul 15, 2020 | 56.99 | 57.00 | 56.00 | 56.00 | 715 | +0.25(+0.45%) |
Jul 14, 2020 | 56.06 | 56.06 | 55.75 | 55.75 | 3,288 | -1.25(-2.19%) |
Jul 13, 2020 | 57.00 | 57.00 | 56.00 | 57.00 | 1,650 | -0.24(-0.42%) |
Jul 10, 2020 | 57.99 | 57.99 | 57.24 | 57.24 | 280 | +0.57(+1.01%) |
Jul 09, 2020 | 56.37 | 56.71 | 55.00 | 56.67 | 1,260 | +0.24(+0.43%) |
Jul 08, 2020 | 57.50 | 58.21 | 56.09 | 56.43 | 2,284 | -2.07(-3.54%) |
Jul 07, 2020 | 57.99 | 58.50 | 57.99 | 58.50 | 329 | +0.50(+0.86%) |
Jul 06, 2020 | 59.25 | 59.25 | 58.00 | 58.00 | 867 | +1.38(+2.44%) |
Jul 03, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 114 | -0.64(-1.12%) |
Jul 02, 2020 | 55.51 | 57.70 | 55.51 | 57.26 | 872 | +0.26(+0.46%) |
Jun 30, 2020 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 57.82 | 60.07 | 56.71 | 57.00 | 584 | +0.83(+1.48%) |
Jun 26, 2020 | 57.41 | 57.50 | 56.17 | 56.17 | 636 | -0.38(-0.67%) |
Jun 25, 2020 | 56.55 | 56.55 | 56.55 | 56.55 | 100 | +0.00(+0.00%) |
Jun 24, 2020 | 58.18 | 58.18 | 56.23 | 56.55 | 1,929 | -2.55(-4.31%) |
Jun 23, 2020 | 59.30 | 59.30 | 57.79 | 59.10 | 921 | -0.15(-0.25%) |
Jun 22, 2020 | 59.24 | 59.25 | 58.50 | 59.25 | 1,257 | -1.25(-2.07%) |
Jun 19, 2020 | 60.02 | 60.50 | 60.00 | 60.50 | 405 | +0.41(+0.68%) |
Jun 18, 2020 | 59.00 | 60.09 | 59.00 | 60.09 | 340 | +1.19(+2.02%) |
Jun 17, 2020 | 59.12 | 59.12 | 58.90 | 58.90 | 444 | -1.70(-2.81%) |
Jun 16, 2020 | 61.50 | 61.56 | 60.60 | 60.60 | 1,521 | -0.90(-1.46%) |
Jun 15, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 259 | +0.00(+0.00%) |
Jun 12, 2020 | 62.30 | 62.30 | 60.25 | 61.50 | 1,678 | +0.49(+0.80%) |
Jun 11, 2020 | 60.10 | 62.45 | 60.10 | 61.01 | 5,802 | +0.37(+0.61%) |
Jun 10, 2020 | 62.45 | 62.45 | 60.64 | 60.64 | 417 | -0.61(-1.00%) |
Jun 09, 2020 | 60.50 | 61.31 | 60.50 | 61.25 | 1,206 | -1.20(-1.92%) |
Jun 08, 2020 | 62.31 | 62.57 | 62.26 | 62.45 | 1,303 | +0.99(+1.61%) |
Jun 05, 2020 | 60.05 | 61.46 | 60.05 | 61.46 | 5,292 | +1.31(+2.18%) |
Jun 04, 2020 | 60.35 | 60.35 | 58.72 | 60.15 | 909 | -0.35(-0.58%) |
Jun 03, 2020 | 60.17 | 60.98 | 60.05 | 60.50 | 2,043 | +0.30(+0.50%) |
Jun 02, 2020 | 60.20 | 60.20 | 60.20 | 60.20 | 200 | +2.65(+4.60%) |
Jun 01, 2020 | 60.44 | 60.50 | 57.55 | 57.55 | 2,127 | -1.45(-2.46%) |
May 29, 2020 | 59.05 | 59.06 | 59.00 | 59.00 | 2,205 | -0.11(-0.19%) |
May 28, 2020 | 59.00 | 59.11 | 59.00 | 59.11 | 1,035 | -0.86(-1.43%) |
May 27, 2020 | 60.02 | 60.02 | 58.75 | 59.97 | 1,964 | +1.32(+2.25%) |
May 26, 2020 | 59.00 | 59.64 | 58.65 | 58.65 | 1,397 | +1.90(+3.35%) |
May 25, 2020 | 56.75 | 56.75 | 56.75 | 78 | +0.00(+0.00%) | |
May 22, 2020 | 57.00 | 57.00 | 56.75 | 56.75 | 320 | -0.50(-0.87%) |
May 21, 2020 | 57.25 | 57.25 | 57.25 | 57.25 | 243 | -1.57(-2.67%) |
May 20, 2020 | 57.49 | 58.82 | 57.49 | 58.82 | 932 | +0.37(+0.63%) |
May 19, 2020 | 56.75 | 58.45 | 56.65 | 58.45 | 586 | +2.30(+4.10%) |
May 15, 2020 | 56.15 | 56.15 | 56.15 | 0 | -1.60(-2.77%) | |
May 14, 2020 | 57.93 | 57.93 | 57.50 | 57.75 | 646 | -0.25(-0.43%) |
May 13, 2020 | 58.20 | 58.20 | 58.00 | 58.00 | 1,259 | -1.30(-2.19%) |
May 12, 2020 | 59.20 | 61.02 | 59.20 | 59.30 | 1,375 | +0.53(+0.90%) |
May 11, 2020 | 59.00 | 59.00 | 57.85 | 58.77 | 2,020 | -1.13(-1.89%) |
May 08, 2020 | 58.50 | 59.95 | 58.50 | 59.90 | 815 | +1.89(+3.26%) |
May 07, 2020 | 59.50 | 59.50 | 58.01 | 58.01 | 1,125 | -1.58(-2.65%) |
May 06, 2020 | 59.59 | 59.59 | 59.59 | 59.59 | 236 | -0.11(-0.18%) |
May 05, 2020 | 59.70 | 59.71 | 59.70 | 59.70 | 700 | +0.09(+0.15%) |
May 04, 2020 | 59.61 | 59.61 | 59.61 | 59.61 | 189 | +0.00(+0.00%) |
May 01, 2020 | 59.62 | 59.80 | 59.26 | 59.61 | 706 | -0.15(-0.25%) |
Apr 30, 2020 | 61.21 | 61.21 | 59.59 | 59.76 | 2,385 | -1.24(-2.03%) |
Apr 29, 2020 | 61.40 | 61.41 | 60.34 | 61.00 | 4,262 | -0.50(-0.81%) |
Apr 28, 2020 | 59.42 | 61.50 | 59.42 | 61.50 | 1,984 | +2.27(+3.83%) |
Apr 27, 2020 | 60.79 | 60.79 | 59.23 | 59.23 | 1,040 | -1.02(-1.69%) |
Apr 24, 2020 | 59.55 | 60.90 | 59.55 | 60.25 | 1,081 | +0.25(+0.42%) |
Apr 23, 2020 | 61.01 | 61.01 | 59.70 | 60.00 | 1,347 | -1.00(-1.64%) |
Apr 22, 2020 | 60.18 | 61.00 | 59.00 | 61.00 | 1,429 | +0.54(+0.89%) |
Apr 21, 2020 | 60.24 | 60.46 | 60.24 | 60.46 | 237 | -2.54(-4.03%) |
Apr 20, 2020 | 60.75 | 63.00 | 60.75 | 63.00 | 709 | +1.87(+3.06%) |
Apr 17, 2020 | 62.42 | 62.45 | 61.06 | 61.13 | 1,685 | -1.17(-1.88%) |
Apr 16, 2020 | 61.90 | 62.30 | 61.84 | 62.30 | 724 | -0.20(-0.32%) |
Apr 15, 2020 | 62.15 | 62.99 | 62.15 | 62.50 | 1,060 | -0.99(-1.56%) |
Apr 14, 2020 | 61.91 | 63.49 | 61.91 | 63.49 | 680 | +0.35(+0.55%) |
Apr 13, 2020 | 65.03 | 65.03 | 62.57 | 63.14 | 1,567 | +0.58(+0.93%) |
Apr 09, 2020 | 62.56 | 62.56 | 62.56 | 0 | -0.88(-1.39%) | |
Apr 08, 2020 | 63.34 | 64.45 | 62.75 | 63.44 | 1,560 | -1.12(-1.73%) |
Apr 07, 2020 | 65.00 | 65.00 | 64.11 | 64.56 | 1,101 | +1.56(+2.48%) |
Apr 06, 2020 | 62.98 | 63.00 | 62.19 | 63.00 | 1,765 | +2.97(+4.95%) |
Apr 03, 2020 | 60.02 | 60.03 | 59.73 | 60.03 | 980 | +0.01(+0.02%) |
Apr 02, 2020 | 59.54 | 62.00 | 58.25 | 60.02 | 761 | +0.02(+0.03%) |
Apr 01, 2020 | 60.46 | 60.46 | 59.99 | 60.00 | 972 | -2.00(-3.23%) |
Mar 31, 2020 | 60.91 | 62.43 | 60.51 | 62.00 | 1,906 | +3.00(+5.08%) |
Mar 30, 2020 | 58.48 | 59.00 | 57.00 | 59.00 | 1,263 | +1.10(+1.90%) |
Mar 27, 2020 | 58.90 | 61.00 | 56.67 | 57.90 | 2,249 | -1.06(-1.80%) |
Mar 26, 2020 | 56.11 | 60.00 | 56.11 | 58.96 | 3,897 | +2.46(+4.35%) |
Mar 25, 2020 | 55.00 | 59.98 | 54.85 | 56.50 | 3,124 | +1.65(+3.01%) |
Mar 24, 2020 | 52.00 | 54.85 | 52.00 | 54.85 | 2,310 | +3.36(+6.53%) |
Mar 23, 2020 | 54.48 | 54.48 | 50.00 | 51.49 | 7,710 | -4.51(-8.05%) |
Mar 20, 2020 | 62.85 | 62.85 | 56.00 | 56.00 | 2,169 | -0.31(-0.55%) |
Mar 19, 2020 | 56.70 | 56.70 | 55.52 | 56.31 | 1,406 | -0.61(-1.07%) |
Mar 18, 2020 | 56.42 | 58.15 | 55.01 | 56.92 | 5,097 | -3.15(-5.24%) |
Mar 17, 2020 | 58.00 | 60.07 | 56.69 | 60.07 | 2,836 | +2.62(+4.56%) |
Mar 16, 2020 | 52.13 | 58.32 | 50.50 | 57.45 | 5,936 | -0.55(-0.95%) |
Mar 13, 2020 | 53.58 | 58.00 | 53.58 | 58.00 | 3,697 | +4.64(+8.70%) |
Mar 12, 2020 | 58.47 | 58.47 | 51.75 | 53.36 | 6,029 | -7.14(-11.80%) |
Mar 11, 2020 | 61.00 | 62.00 | 60.50 | 60.50 | 4,216 | +0.30(+0.50%) |
Mar 10, 2020 | 64.99 | 64.99 | 60.20 | 60.20 | 3,895 | -0.07(-0.12%) |
Mar 09, 2020 | 61.60 | 62.50 | 59.50 | 60.27 | 8,292 | -3.54(-5.55%) |
Mar 06, 2020 | 63.06 | 65.11 | 62.10 | 63.81 | 2,085 | -1.79(-2.73%) |
Mar 05, 2020 | 65.20 | 65.75 | 65.20 | 65.60 | 760 | -0.40(-0.61%) |
Mar 04, 2020 | 65.99 | 66.00 | 65.31 | 66.00 | 2,498 | +1.50(+2.33%) |
Mar 03, 2020 | 64.70 | 66.56 | 64.50 | 64.50 | 3,549 | +0.30(+0.47%) |
Mar 02, 2020 | 63.00 | 64.28 | 62.13 | 64.20 | 6,734 | +2.36(+3.82%) |
Feb 28, 2020 | 62.51 | 63.94 | 61.48 | 61.84 | 7,419 | -2.73(-4.23%) |
Feb 27, 2020 | 64.37 | 65.24 | 63.42 | 64.57 | 7,491 | -0.43(-0.66%) |
Feb 26, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 683 | +0.98(+1.53%) |
Feb 25, 2020 | 64.81 | 65.60 | 64.00 | 64.02 | 3,600 | -2.59(-3.89%) |
Feb 24, 2020 | 64.51 | 66.61 | 64.51 | 66.61 | 2,407 | +0.16(+0.24%) |
Feb 21, 2020 | 66.53 | 66.53 | 66.45 | 66.45 | 1,080 | -0.08(-0.12%) |
Feb 20, 2020 | 67.02 | 67.05 | 66.53 | 66.53 | 1,533 | -0.44(-0.66%) |
Feb 19, 2020 | 66.75 | 67.60 | 66.75 | 66.97 | 761 | -0.88(-1.30%) |
Feb 18, 2020 | 66.99 | 67.85 | 66.60 | 67.85 | 560 | +1.85(+2.80%) |
Feb 14, 2020 | 66.00 | 66.00 | 66.00 | 0 | -0.50(-0.75%) | |
Feb 13, 2020 | 66.51 | 66.51 | 66.50 | 66.50 | 787 | -1.34(-1.98%) |
Feb 12, 2020 | 67.50 | 67.84 | 66.66 | 67.84 | 1,229 | +0.34(+0.50%) |
Feb 11, 2020 | 66.65 | 67.85 | 66.65 | 67.50 | 1,244 | +0.55(+0.82%) |
Feb 10, 2020 | 67.10 | 67.85 | 66.87 | 66.95 | 1,384 | -0.09(-0.13%) |
Feb 07, 2020 | 67.10 | 68.29 | 67.04 | 67.04 | 1,131 | -0.10(-0.15%) |
Feb 06, 2020 | 67.14 | 67.14 | 67.14 | 254 | +0.00(+0.00%) | |
Feb 05, 2020 | 67.15 | 67.15 | 66.62 | 67.14 | 500 | +0.09(+0.13%) |
Feb 04, 2020 | 66.91 | 67.05 | 66.91 | 67.05 | 330 | -0.79(-1.16%) |
Feb 03, 2020 | 67.84 | 67.84 | 67.83 | 67.84 | 347 | +0.93(+1.39%) |
Jan 31, 2020 | 66.30 | 67.29 | 66.30 | 66.91 | 723 | +0.44(+0.66%) |
Jan 30, 2020 | 66.47 | 66.47 | 66.47 | 66.47 | 103 | -0.78(-1.16%) |
Jan 29, 2020 | 68.40 | 68.40 | 67.25 | 67.25 | 874 | -1.22(-1.78%) |
Jan 28, 2020 | 68.47 | 68.47 | 68.47 | 68.47 | 153 | +1.28(+1.91%) |
Jan 27, 2020 | 67.99 | 67.99 | 67.19 | 67.19 | 406 | +0.80(+1.21%) |
Jan 24, 2020 | 67.00 | 67.00 | 66.39 | 66.39 | 607 | -0.86(-1.28%) |
Jan 23, 2020 | 67.25 | 67.25 | 67.25 | 67.25 | 174 | -0.09(-0.13%) |
Jan 22, 2020 | 65.00 | 68.00 | 65.00 | 67.34 | 4,607 | +1.89(+2.89%) |
Jan 21, 2020 | 67.16 | 67.16 | 65.40 | 65.45 | 2,510 | -1.05(-1.58%) |
Jan 20, 2020 | 67.16 | 67.16 | 66.50 | 66.50 | 683 | +0.22(+0.33%) |
Jan 17, 2020 | 65.51 | 66.30 | 65.51 | 66.28 | 1,636 | -0.40(-0.60%) |
Jan 16, 2020 | 65.50 | 66.68 | 65.50 | 66.68 | 742 | +1.49(+2.29%) |
Jan 15, 2020 | 66.20 | 66.50 | 65.19 | 65.19 | 1,975 | -0.98(-1.48%) |
Jan 14, 2020 | 64.52 | 66.17 | 64.52 | 66.17 | 620 | +1.03(+1.58%) |
Jan 13, 2020 | 65.11 | 65.14 | 65.11 | 65.14 | 409 | +0.10(+0.15%) |
Jan 10, 2020 | 66.19 | 66.19 | 65.04 | 65.04 | 2,001 | -0.58(-0.88%) |
Jan 09, 2020 | 65.41 | 65.92 | 65.03 | 65.62 | 1,922 | -0.28(-0.42%) |
Jan 08, 2020 | 65.00 | 65.90 | 65.00 | 65.90 | 814 | +0.90(+1.38%) |
Jan 07, 2020 | 65.00 | 65.00 | 65.00 | 46 | +0.00(+0.00%) | |
Jan 06, 2020 | 64.51 | 65.00 | 64.51 | 65.00 | 658 | +0.49(+0.76%) |
Jan 03, 2020 | 64.55 | 65.16 | 64.51 | 64.51 | 1,386 | -0.29(-0.45%) |
Jan 02, 2020 | 66.93 | 66.93 | 64.80 | 64.80 | 2,537 | -0.45(-0.69%) |
Dec 31, 2019 | 65.25 | 65.25 | 65.25 | 0 | +0.60(+0.93%) | |
Dec 30, 2019 | 65.35 | 65.35 | 64.65 | 64.65 | 883 | -0.45(-0.69%) |
Dec 27, 2019 | 65.06 | 65.75 | 65.06 | 65.10 | 648 | -0.73(-1.11%) |
Dec 24, 2019 | 65.83 | 65.83 | 65.83 | 0 | -0.03(-0.05%) | |
Dec 23, 2019 | 65.99 | 65.99 | 65.12 | 65.86 | 768 | -0.13(-0.20%) |
Dec 20, 2019 | 65.96 | 65.99 | 65.78 | 65.99 | 960 | +0.49(+0.75%) |
Dec 19, 2019 | 63.71 | 65.50 | 63.71 | 65.50 | 3,786 | +2.24(+3.54%) |
Dec 18, 2019 | 64.11 | 64.63 | 63.26 | 63.26 | 3,028 | -1.89(-2.90%) |
Dec 17, 2019 | 64.04 | 65.15 | 64.04 | 65.15 | 300 | +0.65(+1.01%) |
Dec 16, 2019 | 64.51 | 64.99 | 64.34 | 64.50 | 2,278 | +1.00(+1.57%) |
Dec 13, 2019 | 64.00 | 64.01 | 63.50 | 63.50 | 2,554 | -1.40(-2.16%) |
Dec 12, 2019 | 64.90 | 64.90 | 64.90 | 64.90 | 925 | +0.98(+1.53%) |
Dec 11, 2019 | 63.35 | 64.55 | 63.30 | 63.92 | 2,876 | -1.07(-1.65%) |
Dec 10, 2019 | 64.98 | 64.99 | 64.98 | 64.99 | 425 | -0.58(-0.88%) |
Dec 09, 2019 | 65.30 | 65.57 | 64.15 | 65.57 | 3,155 | +0.02(+0.03%) |
Dec 06, 2019 | 64.99 | 66.44 | 64.99 | 65.55 | 1,509 | -1.70(-2.53%) |
Dec 05, 2019 | 66.19 | 67.25 | 66.19 | 67.25 | 8,848 | +1.95(+2.99%) |
Dec 04, 2019 | 65.00 | 65.55 | 65.00 | 65.30 | 2,254 | +1.09(+1.70%) |
Dec 03, 2019 | 65.47 | 65.47 | 63.60 | 64.21 | 7,081 | -1.27(-1.94%) |
Dec 02, 2019 | 66.00 | 66.40 | 65.21 | 65.48 | 1,085 | -0.53(-0.80%) |
Nov 29, 2019 | 65.41 | 66.01 | 65.41 | 66.01 | 980 | +1.01(+1.55%) |
Nov 28, 2019 | 65.00 | 65.50 | 65.00 | 65.00 | 5,290 | +0.00(+0.00%) |
Nov 27, 2019 | 64.88 | 68.40 | 63.66 | 65.00 | 86,663 | +1.50(+2.36%) |
Nov 26, 2019 | 63.55 | 63.55 | 63.50 | 63.50 | 540 | -1.48(-2.28%) |
Nov 25, 2019 | 64.85 | 64.98 | 63.67 | 64.98 | 745 | +0.48(+0.74%) |
Nov 22, 2019 | 63.08 | 64.50 | 63.08 | 64.50 | 675 | +1.00(+1.57%) |
Nov 21, 2019 | 64.02 | 64.02 | 63.50 | 63.50 | 431 | -0.50(-0.78%) |
Nov 20, 2019 | 64.07 | 64.07 | 63.50 | 64.00 | 771 | -0.67(-1.04%) |
Nov 19, 2019 | 64.30 | 64.67 | 64.30 | 64.67 | 385 | +0.20(+0.31%) |
Nov 18, 2019 | 64.87 | 64.87 | 63.60 | 64.47 | 1,111 | -0.42(-0.65%) |
Nov 15, 2019 | 63.77 | 64.89 | 63.77 | 64.89 | 669 | +1.34(+2.11%) |
Nov 14, 2019 | 64.49 | 64.49 | 63.55 | 63.55 | 824 | -0.44(-0.69%) |
Nov 13, 2019 | 63.99 | 64.70 | 63.50 | 63.99 | 2,722 | +0.37(+0.58%) |
Nov 12, 2019 | 63.76 | 64.00 | 62.95 | 63.62 | 2,000 | -0.08(-0.13%) |
Nov 11, 2019 | 63.99 | 64.00 | 63.70 | 63.70 | 1,465 | +0.50(+0.79%) |
Nov 08, 2019 | 63.85 | 64.00 | 63.20 | 63.20 | 935 | -0.80(-1.25%) |
Nov 07, 2019 | 63.90 | 64.00 | 63.90 | 64.00 | 1,218 | +0.07(+0.11%) |
Nov 06, 2019 | 62.43 | 63.93 | 62.42 | 63.93 | 1,417 | +1.57(+2.52%) |
Nov 05, 2019 | 62.96 | 63.07 | 61.97 | 62.36 | 2,394 | +0.50(+0.81%) |
Nov 04, 2019 | 62.15 | 62.15 | 61.86 | 61.86 | 1,242 | -0.17(-0.27%) |
Nov 01, 2019 | 63.25 | 63.25 | 62.03 | 62.03 | 1,393 | -0.92(-1.46%) |
Oct 31, 2019 | 62.47 | 63.02 | 61.54 | 62.95 | 11,405 | +0.48(+0.77%) |
Oct 30, 2019 | 62.31 | 63.21 | 62.00 | 62.47 | 2,121 | -0.43(-0.68%) |
Oct 29, 2019 | 62.36 | 63.07 | 62.36 | 62.90 | 1,068 | +0.62(+1.00%) |
Oct 28, 2019 | 62.33 | 62.78 | 62.28 | 62.28 | 2,190 | +0.18(+0.29%) |
Oct 25, 2019 | 62.00 | 62.10 | 61.10 | 62.10 | 2,402 | +0.11(+0.18%) |
Oct 24, 2019 | 63.58 | 63.58 | 61.00 | 61.99 | 11,675 | +0.48(+0.78%) |
Oct 23, 2019 | 63.00 | 64.00 | 61.51 | 61.51 | 7,922 | -4.89(-7.36%) |
Oct 22, 2019 | 66.23 | 66.91 | 66.23 | 66.40 | 1,214 | +0.22(+0.33%) |
Oct 21, 2019 | 65.46 | 66.51 | 65.46 | 66.18 | 2,286 | +0.29(+0.44%) |
Oct 18, 2019 | 66.25 | 66.25 | 65.89 | 65.89 | 341 | +0.52(+0.80%) |
Oct 17, 2019 | 65.69 | 65.69 | 65.36 | 65.37 | 382 | -0.38(-0.58%) |
Oct 16, 2019 | 64.50 | 65.75 | 64.50 | 65.75 | 2,289 | +1.85(+2.90%) |
Oct 15, 2019 | 63.51 | 63.90 | 63.50 | 63.90 | 748 | -0.37(-0.58%) |
Oct 11, 2019 | 64.27 | 64.27 | 64.27 | 0 | +0.72(+1.13%) | |
Oct 10, 2019 | 64.07 | 64.07 | 63.55 | 63.55 | 275 | -0.29(-0.45%) |
Oct 09, 2019 | 64.26 | 64.26 | 63.36 | 63.84 | 1,978 | -0.31(-0.48%) |
Oct 08, 2019 | 64.58 | 64.58 | 63.90 | 64.15 | 2,036 | -0.90(-1.38%) |
Oct 07, 2019 | 65.25 | 65.25 | 65.05 | 65.05 | 4,979 | +0.08(+0.12%) |
Oct 04, 2019 | 65.25 | 65.40 | 64.97 | 64.97 | 1,071 | -0.23(-0.35%) |
Oct 03, 2019 | 64.72 | 65.20 | 64.71 | 65.20 | 682 | +0.24(+0.37%) |
Oct 02, 2019 | 64.69 | 64.96 | 64.69 | 64.96 | 273 | -0.04(-0.06%) |