Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.86 | 36.90 | 35.83 | 35.98 | 149,841 | -0.89(-2.42%) |
Aug 28, 2020 | 36.93 | 36.99 | 36.37 | 36.87 | 162,462 | -0.37(-1.00%) |
Aug 27, 2020 | 36.84 | 37.62 | 36.79 | 37.25 | 327,606 | +2.30(+6.58%) |
Aug 26, 2020 | 34.64 | 34.95 | 34.51 | 34.95 | 128,905 | +0.25(+0.71%) |
Aug 25, 2020 | 34.75 | 34.76 | 34.28 | 34.70 | 174,293 | +0.18(+0.52%) |
Aug 24, 2020 | 33.97 | 34.52 | 33.67 | 34.52 | 168,612 | +1.16(+3.49%) |
Aug 21, 2020 | 33.20 | 33.45 | 33.15 | 33.36 | 105,441 | -0.37(-1.11%) |
Aug 20, 2020 | 33.41 | 33.85 | 33.38 | 33.73 | 130,038 | -0.13(-0.38%) |
Aug 19, 2020 | 33.98 | 34.41 | 33.76 | 33.86 | 135,297 | -0.25(-0.72%) |
Aug 18, 2020 | 34.28 | 34.44 | 34.00 | 34.11 | 106,444 | -0.24(-0.69%) |
Aug 17, 2020 | 34.68 | 34.68 | 34.27 | 34.34 | 111,565 | -0.28(-0.81%) |
Aug 14, 2020 | 34.56 | 34.87 | 34.53 | 34.62 | 126,412 | -0.30(-0.85%) |
Aug 13, 2020 | 35.37 | 35.56 | 34.78 | 34.92 | 122,264 | -0.59(-1.67%) |
Aug 12, 2020 | 36.25 | 36.25 | 35.45 | 35.51 | 162,936 | +0.06(+0.17%) |
Aug 11, 2020 | 35.60 | 36.17 | 35.30 | 35.45 | 247,235 | +0.69(+1.98%) |
Aug 10, 2020 | 34.27 | 34.78 | 34.27 | 34.77 | 285,929 | +0.54(+1.59%) |
Aug 07, 2020 | 33.92 | 34.25 | 33.77 | 34.22 | 179,545 | +0.06(+0.17%) |
Aug 06, 2020 | 33.68 | 34.24 | 33.68 | 34.16 | 106,723 | +0.14(+0.42%) |
Aug 05, 2020 | 34.40 | 34.41 | 33.87 | 34.02 | 125,046 | +0.31(+0.93%) |
Aug 04, 2020 | 33.10 | 33.81 | 33.08 | 33.71 | 173,524 | +0.91(+2.77%) |
Aug 03, 2020 | 32.35 | 32.94 | 32.25 | 32.80 | 163,328 | +1.14(+3.59%) |
Jul 31, 2020 | 32.13 | 32.17 | 31.34 | 31.66 | 139,489 | -0.66(-2.05%) |
Jul 30, 2020 | 31.57 | 32.43 | 31.41 | 32.32 | 163,578 | -0.53(-1.63%) |
Jul 29, 2020 | 32.81 | 33.01 | 32.55 | 32.86 | 169,579 | +0.50(+1.55%) |
Jul 28, 2020 | 31.78 | 32.67 | 31.78 | 32.36 | 209,807 | -0.70(-2.11%) |
Jul 27, 2020 | 33.09 | 33.22 | 32.87 | 33.05 | 242,034 | -0.36(-1.07%) |
Jul 24, 2020 | 33.66 | 33.83 | 33.22 | 33.41 | 215,949 | -0.08(-0.25%) |
Jul 23, 2020 | 33.59 | 33.90 | 33.16 | 33.49 | 223,124 | +0.58(+1.75%) |
Jul 22, 2020 | 32.65 | 32.95 | 32.56 | 32.92 | 228,689 | +0.01(+0.03%) |
Jul 21, 2020 | 32.56 | 33.25 | 32.54 | 32.91 | 264,171 | +0.93(+2.92%) |
Jul 20, 2020 | 32.10 | 32.29 | 31.86 | 31.97 | 285,915 | -0.31(-0.97%) |
Jul 17, 2020 | 32.70 | 32.70 | 32.28 | 32.29 | 351,786 | -0.93(-2.79%) |
Jul 16, 2020 | 33.10 | 33.49 | 33.06 | 33.21 | 261,462 | +0.34(+1.03%) |
Jul 15, 2020 | 32.89 | 32.98 | 32.48 | 32.87 | 614,011 | +0.66(+2.06%) |
Jul 14, 2020 | 31.69 | 32.26 | 31.47 | 32.21 | 205,936 | +0.98(+3.15%) |
Jul 13, 2020 | 31.76 | 32.03 | 31.17 | 31.23 | 208,984 | -0.42(-1.34%) |
Jul 10, 2020 | 31.09 | 31.66 | 30.98 | 31.65 | 209,587 | +0.82(+2.67%) |
Jul 09, 2020 | 31.71 | 31.71 | 30.62 | 30.83 | 241,429 | -0.91(-2.86%) |
Jul 08, 2020 | 31.57 | 31.92 | 31.49 | 31.74 | 329,904 | -1.26(-3.81%) |
Jul 07, 2020 | 33.43 | 33.45 | 32.98 | 32.99 | 230,381 | -0.48(-1.45%) |
Jul 06, 2020 | 33.68 | 33.83 | 33.27 | 33.48 | 198,831 | +0.31(+0.92%) |
Jul 02, 2020 | 33.47 | 33.78 | 32.98 | 33.17 | 190,737 | +0.14(+0.44%) |
Jul 01, 2020 | 32.95 | 33.42 | 32.79 | 33.03 | 150,276 | -0.19(-0.56%) |
Jun 30, 2020 | 32.38 | 33.29 | 32.08 | 33.21 | 185,410 | +0.50(+1.53%) |
Jun 29, 2020 | 32.31 | 32.85 | 32.03 | 32.71 | 178,935 | +0.77(+2.42%) |
Jun 26, 2020 | 32.70 | 32.76 | 31.77 | 31.94 | 177,189 | -1.01(-3.07%) |
Jun 25, 2020 | 32.37 | 32.97 | 32.23 | 32.95 | 154,558 | +0.00(+0.00%) |
Jun 24, 2020 | 33.77 | 33.77 | 32.64 | 32.95 | 278,365 | -1.41(-4.10%) |
Jun 23, 2020 | 34.76 | 34.82 | 34.22 | 34.36 | 278,429 | +0.41(+1.20%) |
Jun 22, 2020 | 34.27 | 34.27 | 33.71 | 33.95 | 194,383 | +0.00(+0.00%) |
Jun 19, 2020 | 34.67 | 34.70 | 33.79 | 33.95 | 200,162 | +0.13(+0.38%) |
Jun 18, 2020 | 33.24 | 33.83 | 33.16 | 33.83 | 315,382 | -0.11(-0.33%) |
Jun 17, 2020 | 34.62 | 34.66 | 33.91 | 33.94 | 210,567 | +0.04(+0.13%) |
Jun 16, 2020 | 34.63 | 34.80 | 33.40 | 33.89 | 271,718 | +0.21(+0.63%) |
Jun 15, 2020 | 32.21 | 34.04 | 32.12 | 33.68 | 235,842 | +0.61(+1.85%) |
Jun 12, 2020 | 33.83 | 34.09 | 32.42 | 33.07 | 426,950 | +0.26(+0.80%) |
Jun 11, 2020 | 33.99 | 34.23 | 32.71 | 32.81 | 411,604 | -1.75(-5.06%) |
Jun 10, 2020 | 35.04 | 35.04 | 34.43 | 34.55 | 347,498 | -0.81(-2.29%) |
Jun 09, 2020 | 35.63 | 35.67 | 35.03 | 35.36 | 279,379 | -1.82(-4.89%) |
Jun 08, 2020 | 36.11 | 37.21 | 36.06 | 37.18 | 308,725 | +1.75(+4.93%) |
Jun 05, 2020 | 35.84 | 36.05 | 35.34 | 35.44 | 299,048 | +1.41(+4.15%) |
Jun 04, 2020 | 33.66 | 34.15 | 33.37 | 34.03 | 264,297 | -0.22(-0.63%) |
Jun 03, 2020 | 33.39 | 34.40 | 33.39 | 34.24 | 208,405 | +1.17(+3.54%) |
Jun 02, 2020 | 33.44 | 33.70 | 32.82 | 33.07 | 315,425 | +0.95(+2.97%) |
Jun 01, 2020 | 31.47 | 32.24 | 31.46 | 32.12 | 316,139 | +1.79(+5.89%) |
May 29, 2020 | 30.15 | 30.45 | 29.91 | 30.33 | 216,332 | -0.41(-1.33%) |
May 28, 2020 | 31.37 | 31.37 | 30.68 | 30.74 | 180,602 | -0.93(-2.94%) |
May 27, 2020 | 31.80 | 31.86 | 31.05 | 31.67 | 204,635 | +1.23(+4.03%) |
May 26, 2020 | 30.57 | 30.71 | 30.27 | 30.44 | 236,860 | +1.16(+3.97%) |
May 22, 2020 | 29.30 | 29.34 | 28.68 | 29.28 | 197,494 | +0.24(+0.83%) |
May 21, 2020 | 29.46 | 29.74 | 28.94 | 29.04 | 186,072 | -0.14(-0.47%) |
May 20, 2020 | 28.73 | 29.36 | 28.62 | 29.18 | 236,466 | +0.95(+3.35%) |
May 19, 2020 | 28.69 | 28.91 | 28.21 | 28.23 | 264,348 | -0.85(-2.92%) |
May 18, 2020 | 28.03 | 29.28 | 28.03 | 29.08 | 357,072 | +1.90(+6.99%) |
May 15, 2020 | 27.12 | 27.43 | 26.90 | 27.18 | 268,606 | -0.46(-1.65%) |
May 14, 2020 | 26.46 | 27.64 | 26.07 | 27.64 | 336,093 | +0.90(+3.36%) |
May 13, 2020 | 27.80 | 27.81 | 26.48 | 26.74 | 275,946 | -1.92(-6.71%) |
May 12, 2020 | 29.54 | 29.66 | 28.64 | 28.66 | 332,040 | -0.57(-1.95%) |
May 11, 2020 | 29.42 | 29.46 | 28.94 | 29.23 | 235,836 | -1.25(-4.10%) |
May 08, 2020 | 30.17 | 30.53 | 29.97 | 30.48 | 155,325 | +0.78(+2.62%) |
May 07, 2020 | 29.21 | 30.07 | 29.21 | 29.71 | 317,792 | +0.71(+2.46%) |
May 06, 2020 | 29.75 | 29.79 | 28.92 | 28.99 | 247,586 | -0.45(-1.52%) |
May 05, 2020 | 30.14 | 30.22 | 29.31 | 29.44 | 283,962 | -0.10(-0.35%) |
May 04, 2020 | 29.43 | 29.83 | 29.14 | 29.54 | 406,573 | -0.27(-0.91%) |
May 01, 2020 | 30.59 | 30.59 | 29.47 | 29.82 | 438,778 | -1.21(-3.90%) |
Apr 30, 2020 | 31.68 | 31.85 | 30.79 | 31.03 | 578,547 | -0.96(-3.01%) |
Apr 29, 2020 | 31.75 | 32.17 | 31.29 | 31.99 | 410,618 | +2.77(+9.46%) |
Apr 28, 2020 | 29.86 | 29.91 | 29.13 | 29.22 | 378,962 | +0.65(+2.27%) |
Apr 27, 2020 | 27.70 | 28.69 | 27.64 | 28.57 | 410,770 | +1.34(+4.91%) |
Apr 24, 2020 | 27.36 | 27.47 | 26.86 | 27.24 | 259,624 | +0.10(+0.35%) |
Apr 23, 2020 | 27.24 | 27.74 | 27.12 | 27.14 | 408,623 | +0.36(+1.35%) |
Apr 22, 2020 | 26.57 | 26.96 | 26.29 | 26.78 | 2,899,601 | +1.03(+4.02%) |
Apr 21, 2020 | 26.28 | 26.70 | 25.42 | 25.75 | 1,293,666 | -1.27(-4.69%) |
Apr 20, 2020 | 27.32 | 27.65 | 26.91 | 27.01 | 513,528 | -0.78(-2.80%) |
Apr 17, 2020 | 27.73 | 27.94 | 27.38 | 27.79 | 1,096,635 | +1.47(+5.57%) |
Apr 16, 2020 | 26.65 | 26.75 | 26.07 | 26.32 | 605,568 | -0.33(-1.23%) |
Apr 15, 2020 | 27.74 | 27.80 | 26.52 | 26.65 | 427,814 | -2.43(-8.35%) |
Apr 14, 2020 | 29.23 | 29.62 | 28.77 | 29.08 | 523,578 | +0.65(+2.28%) |
Apr 13, 2020 | 28.52 | 28.72 | 27.58 | 28.43 | 381,199 | -0.53(-1.83%) |
Apr 09, 2020 | 28.37 | 29.19 | 28.16 | 28.96 | 406,216 | +1.19(+4.27%) |
Apr 08, 2020 | 27.50 | 28.02 | 27.19 | 27.77 | 359,335 | +0.58(+2.12%) |
Apr 07, 2020 | 28.77 | 28.86 | 27.00 | 27.20 | 716,639 | +1.84(+7.27%) |
Apr 06, 2020 | 24.59 | 25.67 | 24.57 | 25.35 | 743,479 | +1.72(+7.26%) |
Apr 03, 2020 | 24.25 | 24.56 | 23.25 | 23.64 | 419,441 | -1.60(-6.35%) |
Apr 02, 2020 | 24.56 | 26.19 | 24.54 | 25.24 | 564,140 | +1.11(+4.58%) |
Apr 01, 2020 | 25.15 | 25.42 | 24.05 | 24.13 | 505,587 | -2.93(-10.84%) |
Mar 31, 2020 | 26.41 | 27.68 | 25.39 | 27.07 | 654,501 | +1.51(+5.93%) |
Mar 30, 2020 | 25.32 | 25.71 | 24.98 | 25.55 | 406,620 | +0.10(+0.38%) |
Mar 27, 2020 | 25.57 | 26.04 | 25.12 | 25.46 | 349,950 | -2.04(-7.43%) |
Mar 26, 2020 | 26.40 | 27.72 | 26.32 | 27.50 | 575,606 | +2.25(+8.92%) |
Mar 25, 2020 | 25.43 | 26.39 | 24.82 | 25.25 | 1,563,638 | +0.34(+1.35%) |
Mar 24, 2020 | 24.29 | 24.99 | 23.60 | 24.91 | 819,659 | +2.14(+9.40%) |
Mar 23, 2020 | 23.04 | 23.38 | 22.16 | 22.77 | 838,865 | +0.53(+2.38%) |
Mar 20, 2020 | 23.50 | 23.79 | 22.19 | 22.24 | 727,222 | -1.01(-4.34%) |
Mar 19, 2020 | 22.25 | 24.03 | 21.79 | 23.25 | 527,490 | +0.46(+2.00%) |
Mar 18, 2020 | 23.02 | 23.44 | 21.79 | 22.80 | 652,571 | -1.03(-4.34%) |
Mar 17, 2020 | 23.47 | 24.15 | 23.11 | 23.83 | 672,334 | -0.26(-1.10%) |
Mar 16, 2020 | 23.49 | 25.35 | 23.37 | 24.09 | 562,149 | -5.61(-18.89%) |
Mar 13, 2020 | 29.08 | 29.78 | 27.23 | 29.71 | 512,386 | +1.04(+3.64%) |
Mar 12, 2020 | 29.56 | 29.65 | 27.89 | 28.66 | 455,316 | -4.01(-12.27%) |
Mar 11, 2020 | 34.18 | 34.20 | 32.47 | 32.67 | 459,492 | -3.82(-10.48%) |
Mar 10, 2020 | 36.50 | 36.58 | 35.04 | 36.49 | 453,379 | +2.24(+6.53%) |
Mar 09, 2020 | 35.23 | 36.20 | 34.26 | 34.26 | 396,658 | -3.21(-8.58%) |
Mar 06, 2020 | 36.48 | 37.82 | 36.37 | 37.47 | 476,331 | +0.22(+0.58%) |
Mar 05, 2020 | 37.69 | 37.87 | 36.79 | 37.26 | 405,908 | -2.16(-5.49%) |
Mar 04, 2020 | 39.22 | 39.55 | 38.71 | 39.42 | 290,058 | +1.30(+3.41%) |
Mar 03, 2020 | 39.20 | 39.49 | 37.84 | 38.12 | 557,325 | -0.12(-0.31%) |
Mar 02, 2020 | 38.35 | 38.38 | 37.65 | 38.24 | 531,220 | -0.46(-1.18%) |
Feb 28, 2020 | 38.53 | 38.98 | 37.81 | 38.70 | 658,729 | +0.29(+0.75%) |
Feb 27, 2020 | 39.16 | 40.01 | 38.41 | 38.41 | 821,720 | -7.84(-16.95%) |
Feb 26, 2020 | 46.61 | 47.18 | 46.10 | 46.25 | 260,535 | -0.49(-1.05%) |
Feb 25, 2020 | 48.35 | 48.35 | 46.58 | 46.74 | 271,612 | -1.07(-2.23%) |
Feb 24, 2020 | 48.04 | 48.16 | 47.69 | 47.80 | 196,830 | -2.36(-4.70%) |
Feb 21, 2020 | 50.59 | 50.60 | 50.09 | 50.16 | 123,886 | -0.83(-1.62%) |
Feb 20, 2020 | 50.99 | 51.07 | 50.63 | 50.99 | 128,110 | -0.02(-0.05%) |
Feb 19, 2020 | 50.97 | 51.17 | 50.83 | 51.01 | 100,484 | +0.15(+0.30%) |
Feb 18, 2020 | 50.87 | 51.00 | 50.66 | 50.86 | 88,655 | -0.29(-0.56%) |
Feb 14, 2020 | 51.31 | 51.39 | 50.99 | 51.15 | 160,690 | -0.16(-0.31%) |
Feb 13, 2020 | 51.02 | 51.58 | 50.92 | 51.31 | 129,350 | +0.01(+0.02%) |
Feb 12, 2020 | 50.91 | 51.32 | 50.83 | 51.30 | 147,090 | +0.95(+1.88%) |
Feb 11, 2020 | 50.57 | 50.81 | 50.04 | 50.35 | 213,364 | +0.42(+0.83%) |
Feb 10, 2020 | 50.09 | 50.40 | 49.54 | 49.94 | 294,504 | -0.06(-0.11%) |
Feb 07, 2020 | 50.15 | 50.16 | 49.52 | 49.99 | 164,308 | -0.39(-0.78%) |
Feb 06, 2020 | 50.96 | 50.99 | 50.35 | 50.38 | 106,438 | -0.42(-0.84%) |
Feb 05, 2020 | 50.87 | 50.97 | 50.58 | 50.81 | 172,310 | +0.26(+0.52%) |
Feb 04, 2020 | 50.58 | 50.69 | 50.43 | 50.55 | 147,592 | +0.77(+1.55%) |
Feb 03, 2020 | 49.68 | 50.07 | 49.66 | 49.78 | 154,657 | -0.05(-0.10%) |
Jan 31, 2020 | 50.21 | 50.29 | 49.52 | 49.82 | 284,201 | -1.23(-2.42%) |
Jan 30, 2020 | 50.17 | 51.07 | 50.13 | 51.06 | 144,715 | -0.30(-0.59%) |
Jan 29, 2020 | 51.57 | 51.67 | 51.31 | 51.36 | 220,424 | -0.12(-0.23%) |
Jan 28, 2020 | 51.12 | 51.62 | 51.05 | 51.48 | 145,686 | +0.05(+0.09%) |
Jan 27, 2020 | 51.33 | 51.66 | 51.10 | 51.44 | 182,569 | -0.89(-1.70%) |
Jan 24, 2020 | 53.02 | 53.05 | 52.13 | 52.32 | 142,350 | -0.44(-0.84%) |
Jan 23, 2020 | 52.52 | 52.84 | 52.16 | 52.77 | 152,141 | -0.30(-0.56%) |
Jan 22, 2020 | 53.37 | 53.44 | 52.96 | 53.06 | 150,977 | +0.02(+0.03%) |
Jan 21, 2020 | 53.15 | 53.29 | 52.97 | 53.05 | 173,224 | -0.18(-0.33%) |
Jan 17, 2020 | 53.29 | 53.40 | 53.08 | 53.22 | 145,594 | -0.23(-0.43%) |
Jan 16, 2020 | 53.45 | 53.55 | 53.18 | 53.45 | 285,070 | -0.31(-0.58%) |
Jan 15, 2020 | 54.13 | 54.34 | 53.67 | 53.77 | 295,551 | -0.22(-0.40%) |
Jan 14, 2020 | 54.48 | 54.60 | 53.53 | 53.98 | 341,814 | -1.57(-2.83%) |
Jan 13, 2020 | 55.47 | 55.57 | 55.15 | 55.55 | 159,692 | +0.23(+0.42%) |
Jan 10, 2020 | 55.79 | 55.84 | 55.29 | 55.32 | 134,116 | -0.22(-0.39%) |
Jan 09, 2020 | 56.06 | 56.35 | 55.39 | 55.54 | 131,490 | -0.69(-1.23%) |
Jan 08, 2020 | 56.00 | 56.37 | 55.88 | 56.23 | 147,141 | +0.05(+0.09%) |
Jan 07, 2020 | 56.23 | 56.34 | 56.07 | 56.18 | 123,550 | +0.17(+0.30%) |
Jan 06, 2020 | 55.59 | 56.10 | 55.58 | 56.01 | 155,643 | +0.10(+0.17%) |
Jan 03, 2020 | 56.23 | 56.41 | 55.59 | 55.92 | 358,433 | -0.38(-0.68%) |
Jan 02, 2020 | 56.56 | 56.66 | 55.93 | 56.30 | 207,458 | -0.04(-0.07%) |
Dec 31, 2019 | 56.12 | 56.37 | 55.87 | 56.34 | 213,089 | +0.25(+0.44%) |
Dec 30, 2019 | 56.74 | 56.75 | 56.03 | 56.09 | 173,849 | -0.10(-0.19%) |
Dec 27, 2019 | 56.24 | 56.70 | 56.14 | 56.20 | 158,194 | +0.65(+1.17%) |
Dec 26, 2019 | 55.11 | 55.55 | 55.07 | 55.55 | 214,467 | +0.41(+0.74%) |
Dec 24, 2019 | 55.31 | 55.59 | 55.10 | 55.14 | 77,226 | -0.28(-0.51%) |
Dec 23, 2019 | 55.36 | 55.55 | 55.27 | 55.42 | 149,500 | +0.22(+0.41%) |
Dec 20, 2019 | 55.30 | 55.75 | 55.17 | 55.19 | 275,593 | +0.56(+1.03%) |
Dec 19, 2019 | 54.70 | 54.81 | 54.53 | 54.63 | 171,411 | -0.10(-0.18%) |
Dec 18, 2019 | 54.81 | 55.26 | 54.67 | 54.73 | 181,468 | +0.30(+0.56%) |
Dec 17, 2019 | 54.42 | 54.78 | 54.34 | 54.42 | 183,114 | -0.47(-0.86%) |
Dec 16, 2019 | 55.44 | 55.46 | 54.89 | 54.90 | 243,532 | +0.62(+1.14%) |
Dec 13, 2019 | 53.80 | 54.69 | 53.68 | 54.28 | 428,423 | +2.07(+3.96%) |
Dec 12, 2019 | 51.76 | 52.47 | 51.56 | 52.21 | 299,178 | +1.34(+2.63%) |
Dec 11, 2019 | 50.68 | 50.92 | 50.60 | 50.87 | 94,368 | +0.30(+0.60%) |
Dec 10, 2019 | 50.63 | 50.86 | 50.55 | 50.57 | 127,828 | -0.34(-0.66%) |
Dec 09, 2019 | 51.02 | 51.08 | 50.79 | 50.91 | 82,349 | -0.32(-0.63%) |
Dec 06, 2019 | 51.25 | 51.47 | 51.20 | 51.23 | 182,647 | +1.09(+2.17%) |
Dec 05, 2019 | 49.74 | 50.19 | 49.68 | 50.14 | 102,473 | -0.03(-0.06%) |
Dec 04, 2019 | 50.04 | 50.42 | 50.01 | 50.17 | 118,906 | +0.22(+0.45%) |
Dec 03, 2019 | 49.58 | 50.02 | 49.38 | 49.94 | 174,941 | -0.99(-1.95%) |
Dec 02, 2019 | 51.48 | 51.49 | 50.77 | 50.94 | 121,093 | -0.74(-1.43%) |
Nov 29, 2019 | 51.71 | 51.89 | 51.60 | 51.68 | 73,109 | -0.44(-0.85%) |
Nov 27, 2019 | 51.91 | 52.20 | 51.80 | 52.12 | 299,173 | +0.78(+1.51%) |
Nov 26, 2019 | 51.50 | 51.52 | 51.18 | 51.34 | 128,041 | -0.36(-0.70%) |
Nov 25, 2019 | 51.51 | 51.73 | 51.38 | 51.70 | 213,447 | +1.09(+2.15%) |
Nov 22, 2019 | 50.58 | 50.79 | 50.41 | 50.61 | 99,183 | +0.49(+0.98%) |
Nov 21, 2019 | 50.34 | 50.35 | 49.90 | 50.12 | 100,733 | +0.16(+0.32%) |
Nov 20, 2019 | 50.42 | 50.47 | 49.96 | 49.96 | 223,667 | -0.71(-1.39%) |
Nov 19, 2019 | 51.01 | 51.04 | 50.60 | 50.67 | 91,715 | +0.02(+0.03%) |
Nov 18, 2019 | 50.97 | 50.99 | 50.49 | 50.65 | 123,174 | -0.51(-1.00%) |
Nov 15, 2019 | 51.27 | 51.28 | 50.97 | 51.16 | 101,803 | -0.01(-0.02%) |
Nov 14, 2019 | 51.34 | 51.37 | 50.92 | 51.17 | 116,823 | -0.04(-0.08%) |
Nov 13, 2019 | 51.73 | 51.82 | 51.11 | 51.21 | 150,277 | -0.83(-1.59%) |
Nov 12, 2019 | 51.80 | 52.21 | 51.80 | 52.04 | 136,172 | +0.64(+1.25%) |
Nov 11, 2019 | 51.80 | 52.13 | 50.74 | 51.39 | 307,065 | -0.45(-0.87%) |
Nov 08, 2019 | 51.52 | 51.86 | 51.39 | 51.84 | 259,000 | +0.13(+0.25%) |
Nov 07, 2019 | 51.68 | 51.87 | 51.60 | 51.72 | 131,007 | +0.80(+1.57%) |
Nov 06, 2019 | 51.29 | 51.30 | 50.81 | 50.91 | 214,972 | -0.23(-0.45%) |
Nov 05, 2019 | 51.16 | 51.25 | 51.02 | 51.15 | 100,205 | +0.36(+0.71%) |
Nov 04, 2019 | 50.75 | 50.91 | 50.63 | 50.79 | 104,307 | +0.72(+1.44%) |
Nov 01, 2019 | 50.20 | 50.38 | 50.01 | 50.06 | 98,559 | +0.02(+0.03%) |
Oct 31, 2019 | 49.96 | 50.05 | 49.66 | 50.05 | 168,131 | -0.41(-0.81%) |
Oct 30, 2019 | 50.60 | 50.61 | 50.00 | 50.46 | 113,297 | -0.30(-0.60%) |
Oct 29, 2019 | 50.55 | 51.10 | 50.55 | 50.76 | 207,540 | +0.63(+1.26%) |
Oct 28, 2019 | 49.46 | 50.43 | 49.43 | 50.13 | 156,012 | +0.20(+0.40%) |
Oct 25, 2019 | 50.30 | 50.35 | 49.73 | 49.93 | 267,484 | +2.44(+5.13%) |
Oct 24, 2019 | 47.60 | 47.72 | 47.07 | 47.49 | 153,210 | -0.39(-0.82%) |
Oct 23, 2019 | 47.60 | 47.89 | 47.55 | 47.88 | 261,298 | +0.30(+0.64%) |
Oct 22, 2019 | 47.40 | 47.92 | 47.34 | 47.58 | 282,542 | +0.14(+0.29%) |
Oct 21, 2019 | 47.38 | 47.48 | 47.14 | 47.44 | 178,339 | -0.18(-0.39%) |
Oct 18, 2019 | 47.28 | 47.64 | 47.27 | 47.63 | 459,364 | +0.04(+0.08%) |
Oct 17, 2019 | 47.70 | 47.76 | 47.34 | 47.59 | 149,566 | -0.19(-0.40%) |
Oct 16, 2019 | 48.09 | 48.31 | 47.64 | 47.78 | 208,148 | -0.69(-1.42%) |
Oct 15, 2019 | 48.32 | 49.06 | 47.98 | 48.47 | 202,488 | +0.39(+0.82%) |
Oct 14, 2019 | 47.84 | 48.30 | 47.75 | 48.08 | 202,553 | +0.88(+1.87%) |
Oct 11, 2019 | 46.95 | 47.37 | 46.81 | 47.19 | 292,810 | +1.12(+2.44%) |
Oct 10, 2019 | 47.18 | 47.67 | 46.01 | 46.07 | 391,690 | -1.11(-2.36%) |
Oct 09, 2019 | 47.41 | 47.41 | 47.11 | 47.19 | 119,548 | +0.34(+0.74%) |
Oct 08, 2019 | 46.93 | 47.14 | 46.75 | 46.84 | 141,507 | -0.91(-1.90%) |
Oct 07, 2019 | 47.60 | 48.03 | 47.52 | 47.75 | 116,482 | -0.30(-0.63%) |
Oct 04, 2019 | 47.80 | 48.09 | 47.52 | 48.05 | 155,699 | +0.55(+1.15%) |
Oct 03, 2019 | 47.46 | 47.72 | 47.05 | 47.51 | 197,429 | +0.21(+0.44%) |
Oct 02, 2019 | 47.40 | 47.43 | 47.09 | 47.30 | 182,359 | -1.09(-2.25%) |
Oct 01, 2019 | 49.03 | 49.19 | 48.17 | 48.39 | 200,044 | -0.63(-1.28%) |
Sep 30, 2019 | 49.01 | 49.35 | 48.89 | 49.01 | 146,304 | +0.99(+2.07%) |
Sep 27, 2019 | 48.18 | 48.26 | 47.77 | 48.02 | 114,416 | +0.13(+0.26%) |
Sep 26, 2019 | 47.97 | 48.08 | 47.61 | 47.89 | 137,114 | +0.40(+0.84%) |
Sep 25, 2019 | 47.29 | 47.65 | 47.00 | 47.50 | 214,300 | -0.67(-1.38%) |
Sep 24, 2019 | 48.65 | 48.65 | 48.00 | 48.16 | 133,256 | -0.36(-0.74%) |
Sep 23, 2019 | 48.73 | 48.73 | 48.29 | 48.52 | 135,401 | -0.49(-0.99%) |
Sep 20, 2019 | 50.02 | 50.07 | 48.99 | 49.01 | 160,386 | -0.16(-0.32%) |
Sep 19, 2019 | 49.41 | 49.43 | 49.10 | 49.16 | 150,938 | -0.09(-0.17%) |
Sep 18, 2019 | 48.94 | 49.39 | 48.88 | 49.25 | 139,158 | +0.09(+0.18%) |
Sep 17, 2019 | 48.58 | 49.17 | 48.58 | 49.16 | 153,749 | -0.24(-0.49%) |
Sep 16, 2019 | 49.74 | 49.84 | 49.32 | 49.41 | 159,111 | -1.08(-2.14%) |
Sep 13, 2019 | 50.20 | 50.71 | 50.19 | 50.49 | 154,640 | +0.92(+1.86%) |
Sep 12, 2019 | 49.66 | 49.74 | 49.17 | 49.56 | 156,693 | -0.74(-1.48%) |
Sep 11, 2019 | 50.23 | 50.41 | 49.96 | 50.31 | 265,773 | +0.70(+1.42%) |
Sep 10, 2019 | 49.21 | 49.61 | 48.83 | 49.60 | 156,106 | +1.26(+2.61%) |
Sep 09, 2019 | 47.88 | 48.37 | 47.73 | 48.34 | 111,205 | +0.96(+2.02%) |
Sep 06, 2019 | 47.32 | 47.58 | 47.26 | 47.39 | 103,817 | +0.43(+0.92%) |
Sep 05, 2019 | 46.84 | 47.04 | 46.74 | 46.96 | 149,074 | +0.34(+0.74%) |
Sep 04, 2019 | 46.22 | 46.62 | 46.10 | 46.61 | 203,161 | +0.70(+1.52%) |