Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.02 | 66.34 | 64.75 | 65.84 | 628,813 | +0.66(+1.01%) |
Aug 28, 2020 | 65.79 | 65.79 | 64.05 | 65.18 | 432,917 | -0.27(-0.42%) |
Aug 27, 2020 | 65.08 | 66.41 | 65.08 | 65.45 | 456,818 | +0.93(+1.44%) |
Aug 26, 2020 | 64.26 | 64.55 | 63.85 | 64.52 | 554,172 | -0.03(-0.05%) |
Aug 25, 2020 | 64.43 | 64.87 | 64.10 | 64.55 | 365,113 | +0.17(+0.27%) |
Aug 24, 2020 | 66.05 | 66.12 | 63.78 | 64.38 | 364,610 | -1.48(-2.24%) |
Aug 21, 2020 | 65.88 | 65.99 | 65.02 | 65.85 | 818,660 | +0.13(+0.19%) |
Aug 20, 2020 | 65.08 | 66.18 | 64.82 | 65.73 | 424,484 | +0.13(+0.19%) |
Aug 19, 2020 | 67.20 | 67.20 | 65.50 | 65.60 | 804,247 | -1.02(-1.53%) |
Aug 18, 2020 | 66.88 | 67.04 | 66.04 | 66.62 | 455,042 | -0.08(-0.12%) |
Aug 17, 2020 | 65.34 | 66.78 | 65.17 | 66.70 | 505,131 | +1.48(+2.26%) |
Aug 14, 2020 | 65.62 | 66.35 | 65.08 | 65.22 | 352,988 | -0.58(-0.89%) |
Aug 13, 2020 | 66.20 | 67.41 | 65.74 | 65.80 | 996,646 | -0.80(-1.20%) |
Aug 12, 2020 | 66.08 | 66.90 | 65.71 | 66.60 | 474,183 | +1.02(+1.55%) |
Aug 11, 2020 | 69.05 | 69.13 | 65.36 | 65.58 | 677,500 | -3.16(-4.59%) |
Aug 10, 2020 | 69.39 | 69.54 | 67.86 | 68.74 | 859,552 | -0.56(-0.81%) |
Aug 07, 2020 | 68.27 | 69.84 | 68.16 | 69.30 | 306,328 | +0.62(+0.90%) |
Aug 06, 2020 | 70.48 | 70.48 | 68.65 | 68.68 | 403,203 | -1.77(-2.51%) |
Aug 05, 2020 | 70.00 | 70.47 | 69.13 | 70.45 | 914,872 | +0.47(+0.67%) |
Aug 04, 2020 | 69.40 | 70.01 | 69.15 | 69.98 | 495,808 | +0.40(+0.57%) |
Aug 03, 2020 | 70.00 | 70.21 | 69.12 | 69.58 | 309,041 | -0.27(-0.39%) |
Jul 31, 2020 | 69.45 | 70.11 | 68.64 | 69.85 | 484,830 | +0.34(+0.49%) |
Jul 30, 2020 | 68.53 | 70.01 | 68.36 | 69.51 | 629,053 | +0.46(+0.66%) |
Jul 29, 2020 | 68.25 | 69.66 | 68.08 | 69.06 | 805,953 | +1.84(+2.74%) |
Jul 28, 2020 | 66.79 | 68.06 | 64.44 | 67.21 | 1,224,112 | -0.10(-0.14%) |
Jul 27, 2020 | 66.69 | 67.79 | 66.15 | 67.31 | 660,181 | +0.76(+1.14%) |
Jul 24, 2020 | 66.45 | 66.95 | 66.02 | 66.55 | 871,912 | +0.07(+0.10%) |
Jul 23, 2020 | 65.58 | 67.00 | 65.46 | 66.48 | 839,948 | +0.56(+0.85%) |
Jul 22, 2020 | 64.87 | 66.12 | 64.69 | 65.92 | 623,414 | +0.87(+1.34%) |
Jul 21, 2020 | 65.44 | 65.55 | 64.52 | 65.05 | 389,399 | +0.04(+0.06%) |
Jul 20, 2020 | 64.37 | 65.68 | 64.09 | 65.01 | 453,022 | +0.59(+0.92%) |
Jul 17, 2020 | 63.29 | 64.84 | 62.55 | 64.42 | 607,712 | +1.33(+2.11%) |
Jul 16, 2020 | 63.79 | 64.27 | 62.87 | 63.09 | 579,015 | -0.89(-1.40%) |
Jul 15, 2020 | 64.10 | 64.15 | 63.13 | 63.98 | 1,070,745 | +1.01(+1.60%) |
Jul 14, 2020 | 61.93 | 62.98 | 61.18 | 62.97 | 438,122 | +1.04(+1.68%) |
Jul 13, 2020 | 62.72 | 64.07 | 61.91 | 61.93 | 361,385 | -0.70(-1.12%) |
Jul 10, 2020 | 64.04 | 64.08 | 62.45 | 62.63 | 588,039 | -1.15(-1.80%) |
Jul 09, 2020 | 64.61 | 64.92 | 63.29 | 63.78 | 391,101 | -0.64(-0.99%) |
Jul 08, 2020 | 64.37 | 64.89 | 64.10 | 64.42 | 417,255 | -0.11(-0.17%) |
Jul 07, 2020 | 63.87 | 65.18 | 63.80 | 64.52 | 545,800 | +0.11(+0.17%) |
Jul 06, 2020 | 64.88 | 65.11 | 64.22 | 64.42 | 557,086 | +0.41(+0.64%) |
Jul 02, 2020 | 64.81 | 64.93 | 63.28 | 64.01 | 405,828 | -0.03(-0.05%) |
Jul 01, 2020 | 62.22 | 64.16 | 62.05 | 64.04 | 536,712 | +1.82(+2.92%) |
Jun 30, 2020 | 61.13 | 62.42 | 60.67 | 62.22 | 826,459 | +1.29(+2.12%) |
Jun 29, 2020 | 62.18 | 62.18 | 60.88 | 60.93 | 726,220 | -0.59(-0.96%) |
Jun 26, 2020 | 63.12 | 63.19 | 61.22 | 61.52 | 1,293,912 | -1.64(-2.60%) |
Jun 25, 2020 | 62.06 | 63.18 | 61.38 | 63.16 | 1,174,028 | +1.11(+1.78%) |
Jun 24, 2020 | 60.19 | 62.39 | 60.13 | 62.06 | 1,265,837 | +1.27(+2.09%) |
Jun 23, 2020 | 61.94 | 61.94 | 60.32 | 60.79 | 737,632 | -0.64(-1.04%) |
Jun 22, 2020 | 61.30 | 61.56 | 60.12 | 61.43 | 492,589 | +0.18(+0.30%) |
Jun 19, 2020 | 62.45 | 62.62 | 60.35 | 61.24 | 1,478,286 | -0.59(-0.96%) |
Jun 18, 2020 | 61.46 | 62.66 | 61.07 | 61.83 | 3,317,645 | -0.08(-0.13%) |
Jun 17, 2020 | 61.25 | 62.55 | 61.15 | 61.91 | 493,197 | +1.14(+1.87%) |
Jun 16, 2020 | 62.56 | 62.57 | 59.58 | 60.77 | 829,349 | -0.84(-1.36%) |
Jun 15, 2020 | 58.86 | 61.68 | 58.86 | 61.61 | 633,495 | +1.53(+2.55%) |
Jun 12, 2020 | 60.65 | 60.65 | 58.77 | 60.08 | 1,033,981 | +0.77(+1.30%) |
Jun 11, 2020 | 60.16 | 60.55 | 59.21 | 59.31 | 739,071 | -2.03(-3.31%) |
Jun 10, 2020 | 62.36 | 62.61 | 60.91 | 61.34 | 635,884 | -0.87(-1.39%) |
Jun 09, 2020 | 60.59 | 62.88 | 60.17 | 62.21 | 956,830 | +1.20(+1.97%) |
Jun 08, 2020 | 60.52 | 61.54 | 59.12 | 61.01 | 1,026,547 | -0.09(-0.14%) |
Jun 05, 2020 | 59.64 | 61.50 | 59.16 | 61.09 | 1,574,058 | +1.13(+1.88%) |
Jun 04, 2020 | 61.32 | 62.21 | 59.42 | 59.96 | 1,189,454 | -1.67(-2.71%) |
Jun 03, 2020 | 62.37 | 62.62 | 61.56 | 61.63 | 1,504,067 | -0.43(-0.70%) |
Jun 02, 2020 | 62.07 | 63.06 | 61.54 | 62.07 | 4,056,955 | -2.90(-4.47%) |
Jun 01, 2020 | 66.16 | 66.47 | 64.42 | 64.97 | 579,753 | -1.15(-1.73%) |
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |
May 01, 2020 | 59.13 | 60.86 | 58.62 | 60.57 | 619,247 | +0.31(+0.51%) |
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |
Apr 01, 2020 | 53.68 | 54.93 | 51.63 | 52.91 | 1,719,682 | -3.00(-5.36%) |
Mar 31, 2020 | 55.99 | 56.67 | 54.46 | 55.91 | 1,203,322 | -0.09(-0.15%) |
Mar 30, 2020 | 54.40 | 56.18 | 51.60 | 55.99 | 1,222,469 | +3.90(+7.49%) |
Mar 27, 2020 | 50.79 | 53.78 | 49.63 | 52.09 | 1,648,040 | -0.13(-0.24%) |
Mar 26, 2020 | 50.25 | 52.26 | 49.26 | 52.22 | 1,229,952 | +2.39(+4.80%) |
Mar 25, 2020 | 46.47 | 51.86 | 45.91 | 49.83 | 857,269 | +3.06(+6.53%) |
Mar 24, 2020 | 44.14 | 46.91 | 43.15 | 46.77 | 1,050,402 | +4.38(+10.35%) |
Mar 23, 2020 | 42.89 | 44.61 | 41.09 | 42.39 | 1,164,512 | -0.76(-1.76%) |
Mar 20, 2020 | 45.61 | 45.99 | 42.61 | 43.15 | 1,156,523 | -2.21(-4.87%) |
Mar 19, 2020 | 47.47 | 50.72 | 45.08 | 45.35 | 1,003,604 | -2.23(-4.68%) |
Mar 18, 2020 | 48.72 | 51.74 | 43.02 | 47.58 | 2,318,980 | -4.14(-8.01%) |
Mar 17, 2020 | 48.55 | 52.72 | 48.55 | 51.72 | 2,127,585 | +3.92(+8.21%) |
Mar 16, 2020 | 48.55 | 50.77 | 46.92 | 47.80 | 1,079,686 | -4.67(-8.90%) |
Mar 13, 2020 | 50.90 | 52.74 | 48.77 | 52.47 | 1,059,746 | +3.46(+7.05%) |
Mar 12, 2020 | 49.14 | 51.21 | 46.71 | 49.01 | 1,325,620 | -3.03(-5.82%) |
Mar 11, 2020 | 54.20 | 54.78 | 51.57 | 52.04 | 1,238,116 | -3.54(-6.37%) |
Mar 10, 2020 | 51.82 | 55.58 | 51.27 | 55.58 | 1,318,190 | +4.83(+9.52%) |
Mar 09, 2020 | 51.59 | 52.32 | 50.03 | 50.75 | 810,621 | -3.51(-6.47%) |
Mar 06, 2020 | 53.92 | 54.49 | 52.35 | 54.26 | 716,693 | -0.97(-1.76%) |
Mar 05, 2020 | 56.26 | 56.55 | 54.55 | 55.24 | 607,413 | -2.11(-3.68%) |
Mar 04, 2020 | 56.41 | 57.60 | 56.03 | 57.35 | 656,184 | +1.72(+3.09%) |
Mar 03, 2020 | 55.29 | 56.86 | 54.48 | 55.63 | 881,195 | +0.54(+0.99%) |
Mar 02, 2020 | 53.80 | 55.16 | 53.74 | 55.08 | 1,073,642 | +1.46(+2.72%) |
Feb 28, 2020 | 53.94 | 54.77 | 51.92 | 53.62 | 1,576,368 | -1.40(-2.55%) |
Feb 27, 2020 | 57.01 | 57.60 | 55.03 | 55.03 | 575,139 | -2.72(-4.71%) |
Feb 26, 2020 | 58.55 | 59.51 | 57.71 | 57.75 | 515,006 | -0.68(-1.16%) |
Feb 25, 2020 | 58.39 | 58.85 | 57.56 | 58.43 | 935,018 | +0.32(+0.56%) |
Feb 24, 2020 | 59.46 | 59.65 | 57.93 | 58.10 | 439,930 | -2.08(-3.46%) |
Feb 21, 2020 | 60.29 | 60.95 | 60.06 | 60.18 | 498,919 | -0.05(-0.08%) |
Feb 20, 2020 | 58.49 | 60.41 | 57.33 | 60.23 | 562,414 | +1.64(+2.80%) |
Feb 19, 2020 | 58.11 | 59.88 | 58.06 | 58.59 | 992,380 | +0.95(+1.66%) |
Feb 18, 2020 | 57.85 | 58.10 | 57.50 | 57.63 | 487,772 | -0.15(-0.26%) |
Feb 14, 2020 | 57.38 | 58.00 | 57.18 | 57.79 | 238,408 | +0.62(+1.09%) |
Feb 13, 2020 | 56.41 | 57.37 | 56.41 | 57.17 | 357,251 | +0.56(+1.00%) |
Feb 12, 2020 | 56.20 | 57.12 | 55.90 | 56.60 | 347,219 | +0.40(+0.71%) |
Feb 11, 2020 | 55.98 | 56.75 | 55.65 | 56.20 | 345,999 | +0.51(+0.91%) |
Feb 10, 2020 | 55.98 | 55.98 | 55.46 | 55.70 | 320,110 | +0.04(+0.07%) |
Feb 07, 2020 | 55.89 | 55.94 | 55.46 | 55.66 | 206,355 | -0.11(-0.21%) |
Feb 06, 2020 | 55.05 | 55.92 | 54.66 | 55.77 | 490,710 | +0.88(+1.60%) |
Feb 05, 2020 | 56.28 | 56.33 | 54.62 | 54.89 | 708,023 | -1.14(-2.03%) |
Feb 04, 2020 | 55.31 | 56.20 | 55.06 | 56.03 | 374,261 | +1.04(+1.89%) |
Feb 03, 2020 | 54.51 | 55.29 | 54.43 | 54.99 | 309,939 | +0.69(+1.27%) |
Jan 31, 2020 | 55.27 | 55.36 | 54.07 | 54.30 | 464,771 | -0.97(-1.76%) |
Jan 30, 2020 | 54.61 | 55.33 | 54.39 | 55.27 | 356,737 | +0.69(+1.26%) |
Jan 29, 2020 | 54.72 | 54.86 | 54.43 | 54.59 | 433,151 | -0.07(-0.12%) |
Jan 28, 2020 | 54.62 | 55.16 | 54.61 | 54.65 | 491,559 | +0.10(+0.17%) |
Jan 27, 2020 | 54.24 | 54.79 | 54.01 | 54.56 | 417,438 | -0.06(-0.10%) |
Jan 24, 2020 | 54.52 | 55.24 | 54.27 | 54.62 | 521,650 | +0.20(+0.37%) |
Jan 23, 2020 | 54.77 | 55.42 | 54.09 | 54.42 | 694,000 | -0.27(-0.49%) |
Jan 22, 2020 | 54.11 | 54.91 | 53.90 | 54.68 | 1,063,610 | +0.86(+1.60%) |
Jan 21, 2020 | 52.81 | 53.97 | 52.63 | 53.82 | 745,317 | +0.98(+1.86%) |
Jan 17, 2020 | 52.55 | 52.92 | 52.16 | 52.84 | 601,364 | +0.54(+1.04%) |
Jan 16, 2020 | 51.14 | 52.30 | 51.14 | 52.30 | 992,407 | +1.31(+2.57%) |
Jan 15, 2020 | 50.05 | 51.43 | 49.94 | 50.99 | 554,758 | +1.08(+2.16%) |
Jan 14, 2020 | 50.51 | 50.51 | 49.68 | 49.91 | 399,903 | -0.66(-1.30%) |
Jan 13, 2020 | 50.83 | 51.08 | 49.86 | 50.57 | 577,177 | -0.17(-0.34%) |
Jan 10, 2020 | 50.38 | 50.82 | 50.13 | 50.74 | 349,547 | +0.44(+0.87%) |
Jan 09, 2020 | 50.33 | 50.80 | 50.16 | 50.30 | 202,829 | -0.18(-0.36%) |
Jan 08, 2020 | 50.05 | 50.66 | 49.69 | 50.48 | 259,112 | +0.48(+0.95%) |
Jan 07, 2020 | 50.55 | 50.85 | 49.64 | 50.01 | 377,290 | -0.88(-1.73%) |
Jan 06, 2020 | 50.61 | 51.13 | 50.39 | 50.88 | 390,363 | +0.07(+0.13%) |
Jan 03, 2020 | 49.93 | 51.18 | 49.86 | 50.82 | 474,827 | +0.72(+1.43%) |
Jan 02, 2020 | 52.03 | 52.03 | 49.87 | 50.10 | 559,010 | -1.71(-3.30%) |
Dec 31, 2019 | 51.47 | 51.90 | 51.38 | 51.81 | 459,324 | +0.26(+0.50%) |
Dec 30, 2019 | 50.96 | 51.56 | 50.75 | 51.55 | 347,663 | +0.43(+0.84%) |
Dec 27, 2019 | 50.93 | 51.13 | 50.60 | 51.12 | 320,951 | +0.45(+0.89%) |
Dec 26, 2019 | 49.87 | 50.70 | 49.85 | 50.67 | 214,654 | +0.82(+1.65%) |
Dec 24, 2019 | 50.15 | 50.22 | 49.74 | 49.85 | 121,089 | -0.34(-0.68%) |
Dec 23, 2019 | 50.46 | 51.00 | 49.96 | 50.20 | 1,195,565 | -0.21(-0.42%) |
Dec 20, 2019 | 50.47 | 50.95 | 50.06 | 50.41 | 1,042,881 | +0.10(+0.21%) |
Dec 19, 2019 | 49.26 | 50.32 | 49.00 | 50.30 | 822,711 | +1.41(+2.89%) |
Dec 18, 2019 | 48.35 | 49.45 | 48.35 | 48.89 | 831,850 | +0.69(+1.43%) |
Dec 17, 2019 | 49.11 | 49.30 | 48.06 | 48.20 | 595,380 | -0.58(-1.18%) |
Dec 16, 2019 | 48.83 | 49.11 | 48.31 | 48.77 | 727,622 | +0.22(+0.45%) |
Dec 13, 2019 | 49.07 | 49.54 | 48.16 | 48.56 | 1,217,817 | -0.36(-0.74%) |
Dec 12, 2019 | 49.71 | 50.00 | 48.87 | 48.92 | 607,454 | -0.83(-1.67%) |
Dec 11, 2019 | 50.46 | 50.46 | 49.51 | 49.75 | 489,083 | -0.43(-0.85%) |
Dec 10, 2019 | 50.68 | 50.72 | 49.90 | 50.18 | 471,454 | -0.39(-0.77%) |
Dec 09, 2019 | 50.19 | 50.70 | 49.95 | 50.56 | 381,891 | +0.29(+0.58%) |
Dec 06, 2019 | 50.45 | 50.84 | 50.19 | 50.27 | 615,511 | -0.02(-0.04%) |
Dec 05, 2019 | 50.39 | 50.61 | 49.83 | 50.29 | 478,723 | -0.28(-0.56%) |
Dec 04, 2019 | 50.05 | 50.68 | 50.05 | 50.57 | 572,359 | +0.25(+0.49%) |
Dec 03, 2019 | 49.73 | 50.44 | 49.51 | 50.33 | 262,962 | +0.58(+1.16%) |
Dec 02, 2019 | 50.08 | 50.36 | 49.68 | 49.75 | 353,656 | -0.48(-0.96%) |
Nov 29, 2019 | 50.49 | 50.94 | 50.20 | 50.23 | 349,487 | -0.54(-1.06%) |
Nov 27, 2019 | 50.21 | 50.78 | 49.87 | 50.77 | 337,337 | +0.70(+1.40%) |
Nov 26, 2019 | 49.60 | 50.50 | 49.29 | 50.07 | 868,732 | +0.56(+1.13%) |
Nov 25, 2019 | 48.50 | 49.58 | 48.50 | 49.51 | 738,163 | +1.33(+2.75%) |
Nov 22, 2019 | 48.83 | 48.89 | 47.44 | 48.19 | 597,234 | -0.46(-0.95%) |
Nov 21, 2019 | 48.89 | 49.20 | 48.51 | 48.65 | 257,143 | -0.30(-0.62%) |
Nov 20, 2019 | 49.41 | 49.76 | 48.65 | 48.95 | 540,835 | -0.07(-0.14%) |
Nov 19, 2019 | 49.38 | 49.74 | 49.02 | 49.02 | 402,804 | -0.17(-0.35%) |
Nov 18, 2019 | 48.97 | 49.58 | 48.97 | 49.19 | 344,865 | +0.43(+0.87%) |
Nov 15, 2019 | 48.11 | 48.94 | 47.94 | 48.77 | 425,765 | +0.81(+1.70%) |
Nov 14, 2019 | 48.49 | 49.22 | 47.86 | 47.95 | 431,363 | -0.54(-1.11%) |
Nov 13, 2019 | 48.05 | 48.77 | 47.40 | 48.49 | 758,177 | +0.63(+1.33%) |
Nov 12, 2019 | 48.25 | 48.86 | 47.84 | 47.86 | 766,884 | -0.42(-0.86%) |
Nov 11, 2019 | 47.94 | 48.82 | 47.93 | 48.27 | 794,331 | +0.30(+0.63%) |
Nov 08, 2019 | 48.81 | 49.02 | 47.86 | 47.97 | 940,065 | -0.63(-1.30%) |
Nov 07, 2019 | 50.34 | 50.37 | 48.32 | 48.60 | 543,509 | -1.72(-3.42%) |
Nov 06, 2019 | 51.22 | 51.32 | 50.03 | 50.33 | 693,882 | -0.70(-1.37%) |
Nov 05, 2019 | 50.27 | 51.94 | 50.23 | 51.03 | 605,995 | +0.36(+0.71%) |
Nov 04, 2019 | 51.02 | 51.24 | 50.52 | 50.67 | 358,871 | -0.22(-0.43%) |
Nov 01, 2019 | 50.74 | 51.11 | 50.36 | 50.89 | 443,831 | +0.16(+0.32%) |
Oct 31, 2019 | 52.01 | 52.18 | 50.09 | 50.72 | 946,046 | -1.12(-2.15%) |
Oct 30, 2019 | 51.34 | 51.88 | 50.60 | 51.84 | 801,962 | +0.41(+0.79%) |
Oct 29, 2019 | 51.03 | 52.11 | 50.93 | 51.43 | 1,630,191 | +1.09(+2.16%) |
Oct 28, 2019 | 49.67 | 50.36 | 49.53 | 50.35 | 372,553 | +0.72(+1.45%) |
Oct 25, 2019 | 49.61 | 50.16 | 48.96 | 49.63 | 1,494,195 | +0.01(+0.02%) |
Oct 24, 2019 | 49.95 | 50.15 | 49.56 | 49.62 | 250,840 | -0.24(-0.47%) |
Oct 23, 2019 | 49.79 | 50.35 | 49.65 | 49.85 | 361,754 | +0.15(+0.30%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.48 | 49.70 | 532,662 | -0.28(-0.57%) |
Oct 21, 2019 | 50.09 | 50.29 | 49.74 | 49.99 | 441,343 | -0.15(-0.30%) |
Oct 18, 2019 | 49.93 | 50.21 | 49.43 | 50.14 | 335,858 | +0.14(+0.28%) |
Oct 17, 2019 | 49.72 | 50.52 | 49.67 | 50.00 | 496,980 | +0.35(+0.71%) |
Oct 16, 2019 | 49.41 | 49.94 | 49.13 | 49.65 | 316,597 | +0.14(+0.29%) |
Oct 15, 2019 | 49.79 | 50.12 | 49.28 | 49.50 | 352,109 | -0.28(-0.57%) |
Oct 14, 2019 | 49.50 | 50.12 | 49.47 | 49.79 | 240,642 | +0.30(+0.61%) |
Oct 11, 2019 | 49.56 | 50.28 | 49.20 | 49.48 | 416,785 | +0.09(+0.17%) |
Oct 10, 2019 | 49.79 | 49.83 | 49.18 | 49.40 | 757,431 | -0.45(-0.91%) |
Oct 09, 2019 | 48.89 | 50.07 | 48.89 | 49.85 | 675,255 | +1.24(+2.55%) |
Oct 08, 2019 | 48.85 | 49.01 | 48.24 | 48.61 | 477,081 | -0.16(-0.33%) |
Oct 07, 2019 | 48.57 | 48.99 | 48.38 | 48.77 | 471,141 | -0.09(-0.17%) |
Oct 04, 2019 | 48.70 | 48.90 | 48.37 | 48.86 | 276,800 | +0.24(+0.49%) |
Oct 03, 2019 | 48.24 | 49.14 | 48.24 | 48.62 | 662,569 | +0.40(+0.82%) |
Oct 02, 2019 | 48.47 | 48.73 | 47.30 | 48.23 | 504,338 | -0.28(-0.59%) |
Oct 01, 2019 | 48.69 | 48.77 | 48.10 | 48.51 | 453,729 | -0.15(-0.31%) |
Sep 30, 2019 | 48.12 | 48.91 | 48.12 | 48.66 | 513,909 | +0.47(+0.98%) |
Sep 27, 2019 | 48.26 | 48.59 | 47.68 | 48.19 | 404,319 | +0.09(+0.18%) |
Sep 26, 2019 | 47.92 | 48.27 | 47.86 | 48.10 | 420,369 | +0.26(+0.53%) |
Sep 25, 2019 | 48.03 | 48.19 | 47.71 | 47.85 | 211,525 | -0.19(-0.39%) |
Sep 24, 2019 | 48.02 | 48.52 | 47.79 | 48.04 | 491,241 | +0.23(+0.48%) |
Sep 23, 2019 | 48.11 | 48.76 | 47.78 | 47.81 | 388,866 | -0.40(-0.82%) |
Sep 20, 2019 | 46.75 | 48.45 | 46.62 | 48.21 | 1,156,223 | +1.59(+3.41%) |
Sep 19, 2019 | 47.00 | 47.47 | 46.30 | 46.62 | 611,604 | +0.87(+1.90%) |
Sep 18, 2019 | 46.60 | 46.60 | 45.48 | 45.75 | 460,570 | -0.58(-1.25%) |
Sep 17, 2019 | 46.38 | 46.73 | 46.01 | 46.32 | 541,269 | -0.13(-0.28%) |
Sep 16, 2019 | 46.29 | 46.64 | 46.15 | 46.45 | 310,288 | +0.15(+0.32%) |
Sep 13, 2019 | 46.57 | 46.90 | 46.02 | 46.30 | 378,106 | -0.29(-0.62%) |
Sep 12, 2019 | 46.66 | 46.77 | 46.14 | 46.60 | 292,910 | +0.21(+0.44%) |
Sep 11, 2019 | 45.50 | 46.41 | 45.07 | 46.39 | 428,507 | +0.89(+1.96%) |
Sep 10, 2019 | 45.42 | 45.56 | 44.65 | 45.50 | 517,404 | -0.14(-0.31%) |
Sep 09, 2019 | 46.45 | 46.71 | 45.32 | 45.64 | 235,466 | -0.83(-1.78%) |
Sep 06, 2019 | 46.58 | 46.82 | 46.37 | 46.46 | 249,974 | +0.06(+0.12%) |
Sep 05, 2019 | 46.81 | 46.85 | 46.32 | 46.41 | 218,645 | -0.39(-0.84%) |
Sep 04, 2019 | 46.64 | 46.95 | 46.35 | 46.80 | 211,046 | +0.26(+0.56%) |