Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.01 | 62.10 | 60.61 | 60.98 | 94,948 | +0.06(+0.10%) |
Sep 29, 2020 | 59.18 | 61.21 | 58.30 | 60.92 | 89,677 | +1.69(+2.85%) |
Sep 28, 2020 | 57.93 | 59.43 | 57.93 | 59.23 | 66,860 | +2.08(+3.64%) |
Sep 25, 2020 | 55.90 | 57.37 | 55.54 | 57.15 | 61,800 | +1.11(+1.98%) |
Sep 24, 2020 | 55.37 | 56.39 | 54.89 | 56.04 | 62,316 | +0.37(+0.66%) |
Sep 23, 2020 | 56.99 | 57.60 | 55.47 | 55.67 | 69,603 | -1.32(-2.32%) |
Sep 22, 2020 | 58.05 | 59.24 | 56.66 | 56.99 | 116,676 | -0.82(-1.42%) |
Sep 21, 2020 | 55.96 | 57.91 | 55.53 | 57.81 | 138,657 | +0.37(+0.64%) |
Sep 18, 2020 | 58.58 | 58.69 | 56.67 | 57.44 | 253,800 | -0.53(-0.91%) |
Sep 17, 2020 | 59.16 | 59.31 | 57.44 | 57.97 | 120,954 | -1.81(-3.03%) |
Sep 16, 2020 | 59.08 | 60.95 | 58.01 | 59.78 | 103,135 | +1.10(+1.87%) |
Sep 15, 2020 | 57.87 | 58.94 | 57.73 | 58.68 | 65,471 | +1.18(+2.05%) |
Sep 14, 2020 | 56.58 | 57.72 | 56.31 | 57.50 | 73,662 | +1.36(+2.42%) |
Sep 11, 2020 | 55.76 | 56.20 | 55.28 | 56.14 | 74,000 | +0.73(+1.32%) |
Sep 10, 2020 | 57.14 | 57.14 | 55.41 | 55.41 | 54,455 | -1.29(-2.28%) |
Sep 09, 2020 | 57.15 | 57.15 | 56.08 | 56.70 | 93,315 | +0.29(+0.51%) |
Sep 08, 2020 | 57.99 | 58.38 | 56.39 | 56.41 | 90,048 | -2.73(-4.62%) |
Sep 04, 2020 | 59.61 | 60.13 | 58.49 | 59.14 | 91,700 | +0.05(+0.08%) |
Sep 03, 2020 | 60.26 | 60.27 | 58.80 | 59.09 | 114,297 | -1.20(-1.99%) |
Sep 02, 2020 | 59.16 | 60.50 | 58.95 | 60.29 | 98,034 | +1.74(+2.97%) |
Sep 01, 2020 | 56.49 | 58.67 | 56.32 | 58.55 | 119,224 | +2.05(+3.63%) |
Aug 31, 2020 | 56.82 | 56.83 | 56.04 | 56.50 | 78,694 | -0.07(-0.12%) |
Aug 28, 2020 | 56.01 | 57.00 | 55.71 | 56.57 | 97,700 | +0.92(+1.65%) |
Aug 27, 2020 | 55.89 | 56.36 | 55.01 | 55.65 | 115,300 | -0.14(-0.25%) |
Aug 26, 2020 | 57.05 | 57.63 | 55.76 | 55.79 | 57,158 | -1.21(-2.12%) |
Aug 25, 2020 | 57.50 | 57.83 | 56.86 | 57.00 | 89,292 | -0.49(-0.85%) |
Aug 24, 2020 | 58.14 | 58.67 | 57.28 | 57.49 | 80,607 | +0.11(+0.19%) |
Aug 21, 2020 | 57.60 | 57.60 | 56.60 | 57.38 | 317,000 | -0.33(-0.57%) |
Aug 20, 2020 | 59.06 | 59.08 | 57.32 | 57.71 | 91,198 | -1.96(-3.28%) |
Aug 19, 2020 | 60.89 | 60.99 | 59.59 | 59.67 | 178,373 | -1.18(-1.94%) |
Aug 18, 2020 | 61.33 | 61.50 | 60.77 | 60.85 | 84,288 | -0.61(-0.99%) |
Aug 17, 2020 | 61.68 | 61.95 | 61.00 | 61.46 | 76,250 | +0.02(+0.03%) |
Aug 14, 2020 | 61.60 | 61.90 | 61.02 | 61.44 | 82,800 | -0.23(-0.37%) |
Aug 13, 2020 | 61.26 | 61.80 | 60.57 | 61.67 | 88,010 | -0.03(-0.05%) |
Aug 12, 2020 | 61.47 | 62.31 | 61.00 | 61.70 | 73,826 | +0.81(+1.33%) |
Aug 11, 2020 | 60.56 | 61.35 | 60.29 | 60.89 | 108,544 | +0.88(+1.47%) |
Aug 10, 2020 | 60.43 | 61.36 | 59.83 | 60.01 | 74,680 | -0.65(-1.07%) |
Aug 07, 2020 | 58.81 | 60.81 | 58.81 | 60.66 | 106,200 | +1.57(+2.66%) |
Aug 06, 2020 | 59.49 | 60.35 | 58.94 | 59.09 | 89,130 | -0.34(-0.57%) |
Aug 05, 2020 | 58.04 | 60.84 | 56.45 | 59.43 | 303,025 | -1.85(-3.02%) |
Aug 04, 2020 | 61.83 | 62.62 | 58.59 | 61.28 | 200,025 | -0.78(-1.26%) |
Aug 03, 2020 | 60.30 | 62.07 | 59.98 | 62.06 | 169,491 | +2.23(+3.73%) |
Jul 31, 2020 | 58.84 | 60.21 | 58.10 | 59.83 | 221,000 | +1.03(+1.75%) |
Jul 30, 2020 | 57.16 | 59.34 | 57.16 | 58.80 | 118,505 | +0.88(+1.52%) |
Jul 29, 2020 | 56.49 | 58.34 | 56.49 | 57.92 | 75,609 | +1.70(+3.02%) |
Jul 28, 2020 | 57.48 | 58.21 | 56.20 | 56.22 | 56,159 | -1.70(-2.94%) |
Jul 27, 2020 | 55.84 | 58.59 | 55.84 | 57.92 | 111,438 | +2.19(+3.93%) |
Jul 24, 2020 | 57.60 | 58.27 | 55.73 | 55.73 | 49,700 | -2.16(-3.73%) |
Jul 23, 2020 | 56.04 | 58.01 | 56.02 | 57.89 | 78,870 | +1.41(+2.50%) |
Jul 22, 2020 | 56.70 | 57.61 | 56.16 | 56.48 | 75,401 | -0.53(-0.93%) |
Jul 21, 2020 | 57.49 | 58.57 | 56.81 | 57.01 | 78,050 | +0.27(+0.48%) |
Jul 20, 2020 | 55.90 | 57.10 | 55.84 | 56.74 | 80,780 | +0.64(+1.14%) |
Jul 17, 2020 | 55.59 | 56.59 | 55.59 | 56.10 | 68,300 | +0.40(+0.72%) |
Jul 16, 2020 | 56.12 | 56.26 | 54.88 | 55.70 | 96,218 | -0.67(-1.19%) |
Jul 15, 2020 | 53.68 | 56.88 | 53.68 | 56.37 | 135,143 | +3.84(+7.31%) |
Jul 14, 2020 | 49.48 | 52.53 | 49.40 | 52.53 | 205,837 | +3.08(+6.23%) |
Jul 13, 2020 | 50.77 | 51.25 | 49.34 | 49.45 | 107,190 | -0.73(-1.45%) |
Jul 10, 2020 | 50.05 | 50.52 | 49.52 | 50.18 | 67,200 | +0.39(+0.78%) |
Jul 09, 2020 | 50.64 | 50.90 | 49.67 | 49.79 | 85,534 | -0.93(-1.83%) |
Jul 08, 2020 | 51.45 | 51.84 | 49.84 | 50.72 | 96,368 | -0.89(-1.72%) |
Jul 07, 2020 | 52.73 | 52.93 | 51.53 | 51.61 | 90,814 | -1.56(-2.93%) |
Jul 06, 2020 | 53.92 | 54.12 | 52.49 | 53.17 | 79,166 | +0.33(+0.62%) |
Jul 02, 2020 | 53.16 | 54.18 | 52.60 | 52.84 | 74,500 | +0.60(+1.15%) |
Jul 01, 2020 | 53.65 | 53.85 | 52.10 | 52.24 | 131,686 | -1.36(-2.54%) |
Jun 30, 2020 | 53.30 | 54.60 | 52.71 | 53.60 | 221,619 | +0.08(+0.15%) |
Jun 29, 2020 | 51.80 | 54.33 | 51.53 | 53.52 | 124,383 | +2.45(+4.80%) |
Jun 26, 2020 | 52.04 | 52.31 | 50.79 | 51.07 | 263,300 | -1.37(-2.61%) |
Jun 25, 2020 | 51.04 | 52.53 | 50.73 | 52.44 | 134,965 | +1.20(+2.34%) |
Jun 24, 2020 | 51.20 | 51.85 | 50.73 | 51.24 | 140,623 | -0.33(-0.64%) |
Jun 23, 2020 | 52.64 | 53.33 | 51.53 | 51.57 | 133,990 | -0.35(-0.67%) |
Jun 22, 2020 | 52.97 | 53.05 | 51.48 | 51.92 | 127,019 | -0.38(-0.73%) |
Jun 19, 2020 | 55.02 | 55.02 | 52.16 | 52.30 | 661,200 | -1.92(-3.54%) |
Jun 18, 2020 | 54.34 | 55.10 | 54.11 | 54.22 | 64,406 | -0.18(-0.33%) |
Jun 17, 2020 | 55.95 | 56.31 | 54.40 | 54.40 | 100,994 | -0.95(-1.72%) |
Jun 16, 2020 | 57.21 | 57.61 | 55.08 | 55.35 | 91,639 | +0.10(+0.18%) |
Jun 15, 2020 | 53.01 | 55.77 | 52.00 | 55.25 | 85,538 | +0.93(+1.71%) |
Jun 12, 2020 | 55.50 | 56.30 | 53.01 | 54.32 | 86,400 | +0.88(+1.65%) |
Jun 11, 2020 | 56.02 | 56.03 | 52.95 | 53.44 | 116,711 | -4.22(-7.32%) |
Jun 10, 2020 | 58.98 | 58.98 | 57.38 | 57.66 | 83,782 | -1.22(-2.07%) |
Jun 09, 2020 | 58.61 | 59.77 | 57.19 | 58.88 | 91,109 | -0.50(-0.84%) |
Jun 08, 2020 | 60.32 | 60.56 | 58.32 | 59.38 | 101,055 | -0.85(-1.41%) |
Jun 05, 2020 | 60.50 | 61.00 | 59.35 | 60.23 | 119,100 | +1.55(+2.64%) |
Jun 04, 2020 | 58.66 | 59.83 | 57.99 | 58.68 | 96,446 | -0.60(-1.01%) |
Jun 03, 2020 | 57.89 | 59.99 | 56.97 | 59.28 | 147,441 | +2.21(+3.87%) |
Jun 02, 2020 | 57.68 | 58.15 | 56.24 | 57.07 | 104,294 | -0.33(-0.57%) |
Jun 01, 2020 | 56.13 | 58.69 | 55.05 | 57.40 | 112,735 | +1.12(+1.99%) |
May 29, 2020 | 55.93 | 56.68 | 54.61 | 56.28 | 139,200 | -0.10(-0.18%) |
May 28, 2020 | 59.40 | 59.62 | 56.14 | 56.38 | 162,220 | -2.89(-4.88%) |
May 27, 2020 | 59.21 | 60.32 | 57.91 | 59.27 | 116,420 | +0.96(+1.65%) |
May 26, 2020 | 59.89 | 59.89 | 57.90 | 58.31 | 103,712 | +0.69(+1.20%) |
May 22, 2020 | 56.92 | 57.62 | 55.85 | 57.62 | 43,700 | +1.09(+1.93%) |
May 21, 2020 | 57.01 | 58.00 | 56.41 | 56.53 | 72,120 | -0.75(-1.31%) |
May 20, 2020 | 57.64 | 58.62 | 56.80 | 57.28 | 85,292 | +1.10(+1.96%) |
May 19, 2020 | 55.31 | 57.19 | 55.29 | 56.18 | 74,616 | +0.75(+1.35%) |
May 18, 2020 | 53.26 | 55.57 | 52.78 | 55.43 | 114,583 | +4.26(+8.33%) |
May 15, 2020 | 50.32 | 51.42 | 49.88 | 51.17 | 72,700 | +0.46(+0.91%) |
May 14, 2020 | 50.52 | 50.77 | 49.00 | 50.71 | 76,362 | -0.94(-1.82%) |
May 13, 2020 | 52.00 | 52.66 | 50.95 | 51.65 | 60,178 | -0.61(-1.17%) |
May 12, 2020 | 53.87 | 54.70 | 52.11 | 52.26 | 81,416 | -1.62(-3.01%) |
May 11, 2020 | 53.92 | 54.58 | 53.34 | 53.88 | 55,560 | -1.02(-1.86%) |
May 08, 2020 | 54.47 | 55.35 | 54.30 | 54.90 | 75,400 | +1.45(+2.71%) |
May 07, 2020 | 53.37 | 53.84 | 52.35 | 53.45 | 81,303 | +0.76(+1.44%) |
May 06, 2020 | 54.00 | 54.15 | 52.41 | 52.69 | 82,069 | -1.09(-2.03%) |
May 05, 2020 | 53.35 | 54.91 | 52.68 | 53.78 | 109,154 | +1.13(+2.15%) |
May 04, 2020 | 51.85 | 54.00 | 51.85 | 52.65 | 98,918 | +0.05(+0.10%) |
May 01, 2020 | 52.68 | 54.29 | 51.30 | 52.60 | 114,600 | -2.29(-4.17%) |
Apr 30, 2020 | 57.74 | 58.77 | 54.13 | 54.89 | 168,465 | -3.76(-6.41%) |
Apr 29, 2020 | 57.03 | 60.67 | 55.45 | 58.65 | 201,343 | +4.82(+8.95%) |
Apr 28, 2020 | 53.22 | 54.26 | 51.95 | 53.83 | 128,579 | +1.92(+3.70%) |
Apr 27, 2020 | 49.90 | 52.37 | 49.66 | 51.91 | 121,477 | +2.29(+4.62%) |
Apr 24, 2020 | 48.68 | 49.95 | 47.98 | 49.62 | 74,800 | +1.43(+2.97%) |
Apr 23, 2020 | 47.58 | 48.98 | 47.05 | 48.19 | 91,485 | +0.85(+1.80%) |
Apr 22, 2020 | 47.97 | 48.09 | 47.05 | 47.34 | 91,375 | +0.38(+0.81%) |
Apr 21, 2020 | 46.62 | 47.57 | 46.23 | 46.96 | 104,481 | -0.63(-1.32%) |
Apr 20, 2020 | 45.80 | 48.00 | 45.77 | 47.59 | 104,932 | +0.73(+1.56%) |
Apr 17, 2020 | 46.36 | 48.00 | 46.36 | 46.86 | 76,300 | +1.72(+3.81%) |
Apr 16, 2020 | 44.53 | 46.40 | 43.36 | 45.14 | 77,786 | +0.65(+1.46%) |
Apr 15, 2020 | 45.45 | 46.10 | 44.08 | 44.49 | 81,576 | -2.59(-5.50%) |
Apr 14, 2020 | 47.60 | 47.77 | 46.03 | 47.08 | 69,144 | +1.25(+2.73%) |
Apr 13, 2020 | 45.90 | 46.97 | 44.56 | 45.83 | 80,644 | -0.52(-1.12%) |
Apr 09, 2020 | 46.26 | 47.77 | 44.80 | 46.35 | 76,700 | +0.86(+1.89%) |
Apr 08, 2020 | 44.87 | 45.88 | 44.03 | 45.49 | 75,891 | +1.35(+3.06%) |
Apr 07, 2020 | 46.23 | 46.46 | 43.57 | 44.14 | 122,363 | -0.54(-1.21%) |
Apr 06, 2020 | 42.27 | 45.28 | 40.64 | 44.68 | 103,440 | +4.31(+10.68%) |
Apr 03, 2020 | 42.55 | 43.75 | 39.82 | 40.37 | 95,600 | -2.31(-5.41%) |
Apr 02, 2020 | 41.51 | 43.82 | 41.23 | 42.68 | 87,178 | +0.88(+2.11%) |
Apr 01, 2020 | 43.07 | 44.55 | 41.27 | 41.80 | 131,889 | -2.70(-6.07%) |
Mar 31, 2020 | 42.56 | 45.18 | 42.56 | 44.50 | 170,577 | +1.68(+3.92%) |
Mar 30, 2020 | 41.68 | 43.82 | 41.64 | 42.82 | 96,033 | +1.20(+2.88%) |
Mar 27, 2020 | 41.86 | 43.35 | 41.13 | 41.62 | 92,900 | -1.81(-4.17%) |
Mar 26, 2020 | 43.49 | 44.48 | 42.21 | 43.43 | 154,443 | +0.36(+0.84%) |
Mar 25, 2020 | 42.93 | 45.49 | 42.09 | 43.07 | 193,077 | +0.33(+0.77%) |
Mar 24, 2020 | 39.14 | 42.88 | 38.34 | 42.74 | 176,517 | +5.16(+13.73%) |
Mar 23, 2020 | 36.70 | 38.24 | 35.15 | 37.58 | 125,392 | +1.30(+3.58%) |
Mar 20, 2020 | 39.02 | 39.03 | 35.39 | 36.28 | 293,300 | -2.63(-6.76%) |
Mar 19, 2020 | 37.89 | 40.32 | 36.85 | 38.91 | 179,342 | +0.91(+2.39%) |
Mar 18, 2020 | 40.12 | 44.13 | 37.39 | 38.00 | 184,179 | -4.76(-11.13%) |
Mar 17, 2020 | 42.53 | 43.26 | 39.97 | 42.76 | 219,909 | +0.33(+0.78%) |
Mar 16, 2020 | 41.12 | 44.77 | 39.91 | 42.43 | 190,090 | -4.89(-10.33%) |
Mar 13, 2020 | 45.63 | 47.32 | 42.38 | 47.32 | 142,100 | +3.44(+7.84%) |
Mar 12, 2020 | 46.83 | 47.05 | 43.63 | 43.88 | 135,832 | -5.74(-11.57%) |
Mar 11, 2020 | 52.57 | 52.88 | 48.86 | 49.62 | 95,384 | -3.92(-7.32%) |
Mar 10, 2020 | 52.39 | 54.16 | 51.49 | 53.54 | 126,090 | +2.59(+5.08%) |
Mar 09, 2020 | 53.41 | 53.57 | 49.50 | 50.95 | 195,005 | -5.62(-9.93%) |
Mar 06, 2020 | 55.56 | 57.73 | 55.56 | 56.57 | 99,400 | -0.57(-1.00%) |
Mar 05, 2020 | 56.10 | 57.62 | 56.10 | 57.14 | 104,571 | -0.46(-0.80%) |
Mar 04, 2020 | 57.74 | 57.87 | 55.67 | 57.60 | 85,777 | +0.93(+1.64%) |
Mar 03, 2020 | 57.51 | 58.64 | 55.48 | 56.67 | 130,494 | -1.16(-2.01%) |
Mar 02, 2020 | 57.84 | 58.19 | 56.24 | 57.83 | 122,209 | +0.59(+1.03%) |
Feb 28, 2020 | 56.02 | 57.54 | 54.65 | 57.24 | 268,900 | +1.05(+1.87%) |
Feb 27, 2020 | 56.31 | 57.94 | 56.18 | 56.19 | 142,815 | -1.97(-3.39%) |
Feb 26, 2020 | 58.33 | 60.07 | 57.70 | 58.16 | 144,717 | +0.38(+0.66%) |
Feb 25, 2020 | 59.81 | 60.30 | 57.03 | 57.78 | 270,521 | -2.01(-3.36%) |
Feb 24, 2020 | 58.94 | 60.43 | 58.46 | 59.79 | 314,891 | -2.05(-3.32%) |
Feb 21, 2020 | 63.85 | 64.99 | 61.48 | 61.84 | 289,600 | -0.16(-0.26%) |
Feb 20, 2020 | 57.25 | 64.37 | 57.15 | 62.00 | 491,082 | +8.25(+15.35%) |
Feb 19, 2020 | 54.37 | 54.86 | 53.53 | 53.75 | 84,796 | -0.63(-1.16%) |
Feb 18, 2020 | 54.38 | 55.20 | 53.87 | 54.38 | 110,459 | -0.41(-0.75%) |
Feb 14, 2020 | 56.55 | 56.74 | 54.66 | 54.79 | 89,500 | -1.61(-2.85%) |
Feb 13, 2020 | 55.91 | 57.35 | 55.50 | 56.40 | 77,316 | +0.06(+0.11%) |
Feb 12, 2020 | 55.99 | 56.67 | 55.73 | 56.34 | 75,991 | +0.91(+1.64%) |
Feb 11, 2020 | 54.98 | 55.76 | 54.72 | 55.43 | 39,898 | +1.03(+1.89%) |
Feb 10, 2020 | 54.24 | 54.44 | 54.01 | 54.40 | 40,311 | -0.03(-0.06%) |
Feb 07, 2020 | 55.82 | 56.37 | 54.03 | 54.43 | 51,300 | -1.78(-3.17%) |
Feb 06, 2020 | 56.58 | 56.87 | 55.81 | 56.21 | 70,361 | +0.10(+0.18%) |
Feb 05, 2020 | 55.13 | 56.33 | 54.52 | 56.11 | 77,191 | +1.68(+3.09%) |
Feb 04, 2020 | 54.17 | 55.82 | 53.90 | 54.43 | 62,454 | +1.31(+2.47%) |
Feb 03, 2020 | 52.38 | 53.73 | 51.91 | 53.12 | 101,628 | +1.46(+2.83%) |
Jan 31, 2020 | 51.68 | 52.05 | 51.39 | 51.66 | 102,200 | -0.35(-0.67%) |
Jan 30, 2020 | 50.90 | 52.17 | 50.42 | 52.01 | 81,056 | +0.79(+1.54%) |
Jan 29, 2020 | 52.02 | 52.02 | 50.98 | 51.22 | 42,038 | -0.57(-1.10%) |
Jan 28, 2020 | 52.25 | 52.39 | 51.60 | 51.79 | 38,009 | -0.03(-0.06%) |
Jan 27, 2020 | 51.99 | 52.41 | 51.67 | 51.82 | 36,483 | -1.26(-2.37%) |
Jan 24, 2020 | 54.04 | 54.04 | 52.74 | 53.08 | 44,100 | -0.62(-1.15%) |
Jan 23, 2020 | 54.36 | 54.39 | 53.36 | 53.70 | 94,760 | -0.78(-1.43%) |
Jan 22, 2020 | 54.68 | 55.23 | 54.28 | 54.48 | 54,180 | +0.18(+0.33%) |
Jan 21, 2020 | 55.22 | 55.22 | 54.03 | 54.30 | 51,763 | -1.10(-1.99%) |
Jan 17, 2020 | 56.21 | 56.21 | 55.33 | 55.40 | 55,900 | -0.45(-0.81%) |
Jan 16, 2020 | 55.00 | 55.95 | 54.72 | 55.85 | 46,238 | +1.14(+2.08%) |
Jan 15, 2020 | 53.93 | 54.73 | 53.93 | 54.71 | 76,243 | +0.55(+1.02%) |
Jan 14, 2020 | 54.33 | 54.55 | 53.68 | 54.16 | 64,899 | -0.15(-0.28%) |
Jan 13, 2020 | 53.94 | 54.34 | 53.66 | 54.31 | 79,725 | +0.40(+0.74%) |
Jan 10, 2020 | 54.49 | 54.86 | 53.48 | 53.91 | 58,600 | -0.51(-0.94%) |
Jan 09, 2020 | 53.49 | 55.12 | 53.49 | 54.42 | 115,995 | +1.10(+2.06%) |
Jan 08, 2020 | 51.65 | 53.80 | 51.52 | 53.32 | 90,585 | +1.70(+3.29%) |
Jan 07, 2020 | 51.71 | 52.04 | 51.39 | 51.62 | 40,374 | -0.22(-0.42%) |
Jan 06, 2020 | 51.57 | 52.23 | 51.32 | 51.84 | 60,630 | -0.28(-0.54%) |
Jan 03, 2020 | 51.17 | 52.49 | 51.12 | 52.12 | 127,200 | +0.25(+0.48%) |
Jan 02, 2020 | 51.03 | 51.95 | 50.46 | 51.87 | 139,959 | +1.52(+3.02%) |
Dec 31, 2019 | 50.00 | 50.69 | 49.91 | 50.35 | 97,300 | +0.12(+0.24%) |
Dec 30, 2019 | 50.42 | 50.81 | 49.87 | 50.23 | 65,402 | -0.22(-0.44%) |
Dec 27, 2019 | 51.03 | 51.68 | 50.20 | 50.45 | 191,200 | -0.32(-0.63%) |
Dec 26, 2019 | 50.77 | 51.03 | 50.21 | 50.77 | 40,393 | +0.27(+0.53%) |
Dec 24, 2019 | 51.06 | 51.17 | 50.23 | 50.50 | 61,300 | -0.49(-0.96%) |
Dec 23, 2019 | 49.78 | 51.59 | 49.15 | 50.99 | 64,146 | +1.52(+3.07%) |
Dec 20, 2019 | 48.67 | 49.60 | 48.65 | 49.47 | 449,100 | +0.73(+1.50%) |
Dec 19, 2019 | 48.47 | 49.00 | 47.52 | 48.74 | 291,899 | +0.31(+0.64%) |
Dec 18, 2019 | 49.08 | 49.08 | 47.97 | 48.43 | 154,781 | -0.54(-1.10%) |
Dec 17, 2019 | 50.69 | 50.95 | 48.57 | 48.97 | 260,609 | -1.77(-3.49%) |
Dec 16, 2019 | 52.59 | 52.96 | 50.31 | 50.74 | 206,761 | -1.29(-2.48%) |
Dec 13, 2019 | 52.56 | 53.14 | 51.88 | 52.03 | 64,400 | -0.81(-1.53%) |
Dec 12, 2019 | 51.35 | 53.29 | 51.35 | 52.84 | 73,199 | +1.46(+2.84%) |
Dec 11, 2019 | 51.04 | 51.66 | 50.94 | 51.38 | 65,464 | +0.35(+0.69%) |
Dec 10, 2019 | 51.24 | 51.63 | 50.68 | 51.03 | 72,211 | -0.20(-0.39%) |
Dec 09, 2019 | 50.62 | 51.64 | 50.62 | 51.23 | 93,697 | +0.33(+0.65%) |
Dec 06, 2019 | 49.86 | 51.03 | 49.86 | 50.90 | 85,300 | +1.44(+2.91%) |
Dec 05, 2019 | 48.92 | 49.72 | 48.53 | 49.46 | 87,365 | +0.75(+1.54%) |
Dec 04, 2019 | 48.54 | 49.31 | 48.54 | 48.71 | 67,321 | +0.50(+1.04%) |
Dec 03, 2019 | 47.95 | 48.41 | 47.31 | 48.21 | 83,132 | -0.06(-0.12%) |
Dec 02, 2019 | 48.82 | 49.35 | 48.09 | 48.27 | 95,077 | -0.45(-0.92%) |
Nov 29, 2019 | 50.49 | 50.49 | 48.48 | 48.72 | 56,700 | -2.11(-4.15%) |
Nov 27, 2019 | 50.38 | 51.39 | 49.65 | 50.83 | 104,100 | +0.42(+0.83%) |
Nov 26, 2019 | 50.52 | 51.60 | 49.90 | 50.41 | 109,098 | -0.05(-0.10%) |
Nov 25, 2019 | 49.10 | 50.46 | 48.57 | 50.46 | 92,445 | +1.63(+3.34%) |
Nov 22, 2019 | 48.68 | 49.04 | 48.00 | 48.83 | 100,900 | +0.31(+0.64%) |
Nov 21, 2019 | 49.18 | 49.18 | 48.00 | 48.52 | 82,010 | -0.49(-1.00%) |
Nov 20, 2019 | 48.62 | 49.37 | 48.33 | 49.01 | 113,003 | +0.16(+0.32%) |
Nov 19, 2019 | 48.81 | 49.58 | 48.55 | 48.85 | 118,837 | +0.30(+0.63%) |
Nov 18, 2019 | 48.57 | 48.84 | 47.99 | 48.55 | 66,627 | -0.31(-0.63%) |
Nov 15, 2019 | 48.86 | 49.03 | 48.00 | 48.86 | 89,100 | +0.42(+0.87%) |
Nov 14, 2019 | 48.49 | 49.23 | 48.23 | 48.44 | 75,120 | -0.19(-0.39%) |
Nov 13, 2019 | 49.16 | 49.80 | 48.50 | 48.63 | 94,739 | -0.95(-1.92%) |
Nov 12, 2019 | 49.48 | 50.27 | 49.27 | 49.58 | 161,979 | -0.08(-0.16%) |
Nov 11, 2019 | 49.62 | 50.22 | 49.51 | 49.66 | 62,235 | -0.53(-1.06%) |
Nov 08, 2019 | 50.33 | 51.02 | 49.87 | 50.19 | 80,500 | -0.39(-0.77%) |
Nov 07, 2019 | 50.33 | 50.97 | 49.44 | 50.58 | 67,115 | +0.75(+1.51%) |
Nov 06, 2019 | 50.97 | 50.97 | 49.58 | 49.83 | 97,379 | -0.92(-1.81%) |
Nov 05, 2019 | 50.42 | 51.41 | 50.23 | 50.75 | 102,045 | +0.48(+0.95%) |
Nov 04, 2019 | 49.06 | 50.82 | 49.06 | 50.27 | 184,089 | +1.58(+3.25%) |
Nov 01, 2019 | 47.81 | 49.39 | 47.00 | 48.69 | 249,800 | +1.01(+2.12%) |
Oct 31, 2019 | 40.80 | 49.37 | 40.50 | 47.68 | 378,135 | +0.92(+1.97%) |
Oct 30, 2019 | 47.55 | 47.69 | 46.36 | 46.76 | 124,601 | -0.74(-1.56%) |
Oct 29, 2019 | 47.31 | 47.80 | 47.00 | 47.50 | 109,026 | +0.20(+0.42%) |
Oct 28, 2019 | 46.10 | 47.70 | 45.95 | 47.30 | 166,913 | +1.48(+3.23%) |
Oct 25, 2019 | 47.02 | 47.52 | 45.68 | 45.82 | 157,900 | -1.28(-2.72%) |
Oct 24, 2019 | 47.35 | 47.39 | 46.46 | 47.10 | 73,835 | -0.04(-0.08%) |
Oct 23, 2019 | 47.03 | 47.43 | 45.98 | 47.14 | 165,042 | +0.26(+0.55%) |
Oct 22, 2019 | 47.13 | 47.68 | 46.01 | 46.88 | 177,805 | -0.10(-0.21%) |
Oct 21, 2019 | 46.82 | 48.12 | 46.82 | 46.98 | 111,729 | +0.76(+1.64%) |
Oct 18, 2019 | 47.31 | 47.57 | 45.52 | 46.22 | 169,600 | -1.04(-2.20%) |
Oct 17, 2019 | 47.16 | 47.67 | 46.95 | 47.26 | 110,883 | +0.32(+0.68%) |
Oct 16, 2019 | 47.43 | 47.99 | 46.17 | 46.94 | 194,297 | -1.03(-2.15%) |
Oct 15, 2019 | 47.78 | 48.26 | 47.08 | 47.97 | 97,070 | +0.32(+0.67%) |
Oct 14, 2019 | 47.82 | 48.12 | 46.80 | 47.65 | 71,726 | -0.15(-0.31%) |
Oct 11, 2019 | 48.09 | 48.97 | 47.70 | 47.80 | 80,900 | +0.56(+1.19%) |
Oct 10, 2019 | 46.74 | 47.88 | 46.74 | 47.24 | 60,302 | +0.68(+1.46%) |
Oct 09, 2019 | 47.03 | 47.35 | 46.48 | 46.56 | 48,276 | +0.01(+0.02%) |
Oct 08, 2019 | 46.80 | 47.07 | 45.90 | 46.55 | 62,871 | -0.77(-1.63%) |
Oct 07, 2019 | 47.60 | 48.56 | 47.17 | 47.32 | 103,380 | -0.42(-0.88%) |
Oct 04, 2019 | 47.48 | 47.96 | 46.87 | 47.74 | 51,400 | +0.60(+1.27%) |
Oct 03, 2019 | 47.20 | 47.73 | 46.70 | 47.14 | 45,440 | -0.12(-0.25%) |
Oct 02, 2019 | 46.65 | 47.55 | 46.37 | 47.26 | 102,936 | +0.20(+0.42%) |