Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.61 | 60.61 | 59.13 | 59.34 | 722,344 | -1.47(-2.42%) |
Aug 28, 2020 | 59.73 | 61.67 | 59.38 | 60.81 | 815,245 | +1.79(+3.03%) |
Aug 27, 2020 | 57.74 | 60.05 | 57.74 | 59.02 | 781,470 | +1.12(+1.94%) |
Aug 26, 2020 | 59.42 | 59.42 | 57.78 | 57.90 | 1,068,715 | -1.38(-2.34%) |
Aug 25, 2020 | 59.36 | 59.56 | 58.53 | 59.28 | 535,129 | +0.52(+0.88%) |
Aug 24, 2020 | 58.52 | 58.76 | 57.28 | 58.76 | 664,233 | +0.77(+1.33%) |
Aug 21, 2020 | 57.48 | 58.33 | 57.24 | 57.99 | 586,382 | +0.45(+0.79%) |
Aug 20, 2020 | 56.58 | 57.84 | 56.12 | 57.54 | 582,314 | +0.49(+0.86%) |
Aug 19, 2020 | 57.72 | 57.72 | 56.83 | 57.05 | 513,552 | -0.65(-1.13%) |
Aug 18, 2020 | 58.06 | 58.17 | 57.00 | 57.70 | 536,117 | -0.17(-0.29%) |
Aug 17, 2020 | 57.93 | 58.17 | 56.92 | 57.87 | 647,809 | +0.18(+0.31%) |
Aug 14, 2020 | 57.34 | 58.31 | 57.09 | 57.69 | 662,280 | +0.02(+0.03%) |
Aug 13, 2020 | 57.44 | 58.47 | 57.43 | 57.67 | 687,084 | -0.13(-0.23%) |
Aug 12, 2020 | 58.32 | 58.77 | 57.29 | 57.80 | 719,063 | +0.20(+0.34%) |
Aug 11, 2020 | 57.72 | 59.54 | 56.29 | 57.61 | 1,499,611 | +0.88(+1.54%) |
Aug 10, 2020 | 57.02 | 57.80 | 56.08 | 56.73 | 926,116 | -0.23(-0.40%) |
Aug 07, 2020 | 56.43 | 57.89 | 56.10 | 56.96 | 756,968 | +0.44(+0.78%) |
Aug 06, 2020 | 55.13 | 56.97 | 54.80 | 56.51 | 1,185,495 | +0.92(+1.65%) |
Aug 05, 2020 | 56.43 | 57.23 | 55.08 | 55.59 | 1,599,274 | -0.63(-1.11%) |
Aug 04, 2020 | 57.11 | 57.82 | 54.35 | 56.22 | 3,556,515 | +2.20(+4.08%) |
Aug 03, 2020 | 52.94 | 54.25 | 52.04 | 54.02 | 2,173,111 | +1.08(+2.05%) |
Jul 31, 2020 | 52.83 | 53.66 | 51.90 | 52.93 | 1,338,785 | +0.02(+0.04%) |
Jul 30, 2020 | 52.16 | 53.26 | 51.44 | 52.91 | 828,907 | -0.33(-0.62%) |
Jul 29, 2020 | 50.09 | 53.31 | 49.72 | 53.24 | 1,790,472 | +3.73(+7.53%) |
Jul 28, 2020 | 49.57 | 50.02 | 49.11 | 49.51 | 881,175 | +0.03(+0.06%) |
Jul 27, 2020 | 50.28 | 50.67 | 48.63 | 49.49 | 1,012,122 | -0.78(-1.56%) |
Jul 24, 2020 | 48.24 | 51.06 | 48.11 | 50.27 | 1,599,070 | +1.67(+3.43%) |
Jul 23, 2020 | 47.84 | 48.90 | 47.45 | 48.60 | 823,888 | +0.52(+1.08%) |
Jul 22, 2020 | 47.30 | 49.17 | 47.25 | 48.08 | 1,305,117 | +0.33(+0.69%) |
Jul 21, 2020 | 48.90 | 49.34 | 47.55 | 47.75 | 975,419 | -0.53(-1.09%) |
Jul 20, 2020 | 48.61 | 49.06 | 47.17 | 48.28 | 792,998 | -0.85(-1.73%) |
Jul 17, 2020 | 48.89 | 49.60 | 48.48 | 49.13 | 833,715 | +0.10(+0.21%) |
Jul 16, 2020 | 50.68 | 50.85 | 48.82 | 49.02 | 1,160,838 | -2.28(-4.44%) |
Jul 15, 2020 | 50.11 | 51.45 | 49.50 | 51.30 | 1,696,245 | +4.10(+8.68%) |
Jul 14, 2020 | 46.82 | 47.30 | 46.07 | 47.21 | 904,173 | +0.79(+1.70%) |
Jul 13, 2020 | 47.48 | 48.73 | 46.25 | 46.41 | 1,000,732 | -0.25(-0.54%) |
Jul 10, 2020 | 45.55 | 46.91 | 45.24 | 46.67 | 869,701 | +0.91(+2.00%) |
Jul 09, 2020 | 46.96 | 47.64 | 44.13 | 45.76 | 1,691,403 | -0.46(-1.00%) |
Jul 08, 2020 | 46.14 | 46.89 | 45.65 | 46.22 | 1,218,825 | +0.05(+0.10%) |
Jul 07, 2020 | 47.86 | 48.02 | 45.83 | 46.17 | 1,195,392 | -2.52(-5.18%) |
Jul 06, 2020 | 48.18 | 49.01 | 47.29 | 48.69 | 1,283,546 | +1.36(+2.87%) |
Jul 02, 2020 | 49.75 | 49.75 | 47.20 | 47.34 | 1,384,112 | -1.22(-2.52%) |
Jul 01, 2020 | 48.94 | 49.85 | 47.74 | 48.56 | 1,863,660 | -0.96(-1.94%) |
Jun 30, 2020 | 50.30 | 50.50 | 48.65 | 49.52 | 1,813,157 | +2.58(+5.50%) |
Jun 29, 2020 | 47.74 | 50.45 | 46.94 | 46.94 | 1,627,959 | +0.00(+0.00%) |
Jun 26, 2020 | 48.87 | 49.28 | 45.95 | 46.94 | 2,446,904 | -2.57(-5.19%) |
Jun 25, 2020 | 48.17 | 50.00 | 47.74 | 49.51 | 1,936,832 | +0.76(+1.57%) |
Jun 24, 2020 | 51.12 | 51.12 | 48.12 | 48.75 | 1,512,446 | -2.56(-4.99%) |
Jun 23, 2020 | 49.71 | 51.62 | 48.80 | 51.31 | 1,894,648 | +2.70(+5.56%) |
Jun 22, 2020 | 47.43 | 48.66 | 46.75 | 48.61 | 1,226,857 | +0.66(+1.39%) |
Jun 19, 2020 | 50.78 | 51.08 | 47.28 | 47.95 | 1,556,927 | -2.19(-4.37%) |
Jun 18, 2020 | 48.99 | 50.51 | 48.14 | 50.14 | 1,325,697 | +0.51(+1.03%) |
Jun 17, 2020 | 51.26 | 51.39 | 49.34 | 49.63 | 1,447,615 | -1.92(-3.73%) |
Jun 16, 2020 | 53.23 | 54.54 | 50.95 | 51.55 | 2,079,723 | +0.79(+1.56%) |
Jun 15, 2020 | 46.60 | 50.93 | 46.17 | 50.76 | 995,041 | +1.71(+3.50%) |
Jun 12, 2020 | 48.99 | 50.38 | 46.52 | 49.04 | 1,438,993 | +1.99(+4.22%) |
Jun 11, 2020 | 48.38 | 49.10 | 46.76 | 47.06 | 1,453,623 | -4.66(-9.02%) |
Jun 10, 2020 | 53.47 | 53.48 | 51.07 | 51.72 | 1,500,293 | -1.95(-3.63%) |
Jun 09, 2020 | 55.98 | 56.36 | 53.52 | 53.67 | 1,558,941 | -3.60(-6.28%) |
Jun 08, 2020 | 58.74 | 59.16 | 56.49 | 57.27 | 1,470,109 | -0.38(-0.65%) |
Jun 05, 2020 | 56.52 | 59.29 | 56.29 | 57.64 | 1,991,725 | +2.46(+4.46%) |
Jun 04, 2020 | 54.14 | 55.83 | 53.42 | 55.19 | 1,627,245 | +0.57(+1.03%) |
Jun 03, 2020 | 51.66 | 55.24 | 51.16 | 54.62 | 2,056,760 | +4.12(+8.15%) |
Jun 02, 2020 | 49.98 | 50.63 | 49.23 | 50.50 | 1,128,717 | +0.59(+1.19%) |
Jun 01, 2020 | 49.03 | 50.72 | 48.58 | 49.91 | 1,385,741 | +1.06(+2.18%) |
May 29, 2020 | 48.98 | 49.76 | 48.04 | 48.85 | 1,360,971 | -0.15(-0.31%) |
May 28, 2020 | 52.71 | 52.77 | 48.68 | 49.00 | 1,260,351 | -2.77(-5.35%) |
May 27, 2020 | 50.05 | 52.10 | 49.33 | 51.77 | 1,832,907 | +3.68(+7.66%) |
May 26, 2020 | 49.46 | 49.69 | 47.93 | 48.08 | 1,010,849 | +0.65(+1.37%) |
May 22, 2020 | 47.74 | 48.05 | 46.86 | 47.43 | 1,287,196 | -0.09(-0.20%) |
May 21, 2020 | 46.78 | 47.65 | 45.88 | 47.53 | 1,127,710 | +0.46(+0.98%) |
May 20, 2020 | 46.42 | 47.57 | 46.19 | 47.06 | 1,119,406 | +1.67(+3.67%) |
May 19, 2020 | 45.64 | 46.94 | 44.28 | 45.40 | 1,047,373 | -0.36(-0.78%) |
May 18, 2020 | 45.18 | 46.70 | 44.95 | 45.76 | 1,992,732 | +2.91(+6.79%) |
May 15, 2020 | 40.88 | 42.91 | 40.88 | 42.84 | 968,528 | +1.45(+3.50%) |
May 14, 2020 | 39.80 | 42.09 | 39.26 | 41.39 | 1,398,365 | -0.07(-0.16%) |
May 13, 2020 | 42.88 | 43.32 | 39.88 | 41.46 | 1,738,275 | -1.92(-4.43%) |
May 12, 2020 | 46.18 | 46.34 | 43.36 | 43.38 | 1,689,497 | -2.36(-5.15%) |
May 11, 2020 | 44.17 | 46.21 | 43.57 | 45.74 | 2,520,931 | +0.91(+2.04%) |
May 08, 2020 | 44.46 | 45.45 | 44.08 | 44.82 | 1,702,355 | +1.54(+3.57%) |
May 07, 2020 | 42.55 | 43.97 | 42.55 | 43.28 | 1,648,778 | +1.50(+3.59%) |
May 06, 2020 | 41.86 | 42.61 | 40.66 | 41.78 | 1,721,971 | +0.65(+1.58%) |
May 05, 2020 | 41.92 | 46.16 | 40.93 | 41.13 | 3,821,497 | -2.51(-5.74%) |
May 04, 2020 | 40.98 | 43.79 | 40.33 | 43.64 | 2,836,359 | +1.38(+3.25%) |
May 01, 2020 | 42.70 | 42.95 | 41.21 | 42.26 | 2,209,867 | -2.10(-4.74%) |
Apr 30, 2020 | 45.98 | 46.65 | 44.19 | 44.36 | 1,723,995 | -2.68(-5.71%) |
Apr 29, 2020 | 49.28 | 50.11 | 46.75 | 47.05 | 3,496,069 | +0.12(+0.26%) |
Apr 28, 2020 | 48.46 | 49.89 | 46.06 | 46.92 | 2,487,754 | -0.08(-0.18%) |
Apr 27, 2020 | 43.87 | 47.21 | 43.60 | 47.01 | 1,499,611 | +3.80(+8.79%) |
Apr 24, 2020 | 43.92 | 44.60 | 42.79 | 43.21 | 1,840,352 | -0.52(-1.18%) |
Apr 23, 2020 | 44.25 | 45.10 | 42.40 | 43.73 | 1,969,193 | +0.15(+0.35%) |
Apr 22, 2020 | 43.42 | 45.11 | 42.63 | 43.58 | 1,864,536 | +1.53(+3.63%) |
Apr 21, 2020 | 39.58 | 42.35 | 39.58 | 42.05 | 2,380,095 | +1.10(+2.69%) |
Apr 20, 2020 | 42.34 | 44.54 | 40.83 | 40.95 | 2,364,510 | -2.84(-6.50%) |
Apr 17, 2020 | 41.37 | 44.21 | 41.35 | 43.80 | 1,853,303 | +4.13(+10.40%) |
Apr 16, 2020 | 39.08 | 39.83 | 37.51 | 39.67 | 2,004,430 | +0.57(+1.47%) |
Apr 15, 2020 | 39.40 | 40.69 | 38.82 | 39.09 | 1,699,877 | -2.30(-5.55%) |
Apr 14, 2020 | 43.15 | 44.13 | 41.36 | 41.39 | 1,218,085 | -0.19(-0.45%) |
Apr 13, 2020 | 44.28 | 45.43 | 41.34 | 41.58 | 1,650,108 | -2.68(-6.05%) |
Apr 09, 2020 | 44.38 | 46.81 | 43.17 | 44.26 | 2,159,869 | +2.12(+5.03%) |
Apr 08, 2020 | 39.99 | 43.90 | 39.02 | 42.14 | 1,943,811 | +2.91(+7.42%) |
Apr 07, 2020 | 43.84 | 45.22 | 38.21 | 39.23 | 2,380,704 | -0.87(-2.16%) |
Apr 06, 2020 | 37.19 | 40.44 | 35.22 | 40.09 | 2,590,930 | +6.88(+20.70%) |
Apr 03, 2020 | 32.73 | 33.44 | 31.28 | 33.22 | 2,760,264 | +0.74(+2.29%) |
Apr 02, 2020 | 33.45 | 35.84 | 31.94 | 32.47 | 2,237,619 | -1.65(-4.83%) |
Apr 01, 2020 | 36.99 | 37.33 | 33.44 | 34.12 | 2,096,560 | -4.79(-12.30%) |
Mar 31, 2020 | 39.97 | 40.88 | 38.44 | 38.91 | 1,557,795 | -0.87(-2.18%) |
Mar 30, 2020 | 38.87 | 40.80 | 37.71 | 39.77 | 972,557 | +0.31(+0.79%) |
Mar 27, 2020 | 40.04 | 41.50 | 38.38 | 39.46 | 1,725,178 | -2.31(-5.53%) |
Mar 26, 2020 | 42.80 | 44.68 | 41.05 | 41.77 | 1,900,932 | -0.63(-1.49%) |
Mar 25, 2020 | 43.16 | 47.70 | 40.77 | 42.40 | 3,192,064 | -0.80(-1.85%) |
Mar 24, 2020 | 40.38 | 44.51 | 40.38 | 43.20 | 3,234,974 | +6.13(+16.54%) |
Mar 23, 2020 | 33.00 | 37.36 | 31.20 | 37.07 | 3,107,872 | +3.30(+9.76%) |
Mar 20, 2020 | 33.98 | 37.34 | 32.97 | 33.77 | 3,872,734 | +1.08(+3.31%) |
Mar 19, 2020 | 28.18 | 33.35 | 25.95 | 32.69 | 2,568,666 | +4.04(+14.11%) |
Mar 18, 2020 | 30.30 | 32.78 | 23.69 | 28.65 | 2,698,154 | -4.44(-13.41%) |
Mar 17, 2020 | 35.73 | 36.43 | 31.34 | 33.08 | 3,353,359 | -2.17(-6.15%) |
Mar 16, 2020 | 36.02 | 37.16 | 33.19 | 35.25 | 2,643,230 | -6.37(-15.30%) |
Mar 13, 2020 | 40.97 | 42.66 | 38.64 | 41.62 | 2,501,890 | +3.26(+8.50%) |
Mar 12, 2020 | 35.39 | 39.45 | 32.07 | 38.36 | 3,320,634 | -1.25(-3.16%) |
Mar 11, 2020 | 44.77 | 45.30 | 39.08 | 39.61 | 2,022,014 | -7.10(-15.20%) |
Mar 10, 2020 | 46.29 | 47.03 | 43.74 | 46.72 | 2,156,584 | +1.80(+4.01%) |
Mar 09, 2020 | 46.58 | 48.18 | 44.19 | 44.92 | 1,820,728 | -5.47(-10.86%) |
Mar 06, 2020 | 47.42 | 50.57 | 46.50 | 50.39 | 1,682,374 | +1.75(+3.59%) |
Mar 05, 2020 | 52.99 | 53.70 | 48.06 | 48.64 | 2,506,720 | -5.59(-10.31%) |
Mar 04, 2020 | 54.25 | 54.62 | 52.06 | 54.23 | 1,585,282 | +0.80(+1.51%) |
Mar 03, 2020 | 55.38 | 56.82 | 53.35 | 53.43 | 1,347,422 | -1.95(-3.53%) |
Mar 02, 2020 | 53.42 | 55.47 | 52.43 | 55.38 | 1,867,474 | +2.81(+5.35%) |
Feb 28, 2020 | 53.03 | 53.88 | 51.50 | 52.56 | 2,703,991 | -1.65(-3.04%) |
Feb 27, 2020 | 58.75 | 59.01 | 54.19 | 54.21 | 2,265,653 | -5.65(-9.43%) |
Feb 26, 2020 | 62.07 | 62.87 | 59.69 | 59.86 | 1,603,604 | -1.99(-3.22%) |
Feb 25, 2020 | 64.56 | 65.15 | 61.71 | 61.85 | 1,365,567 | -2.36(-3.67%) |
Feb 24, 2020 | 64.64 | 66.08 | 64.17 | 64.21 | 1,439,640 | -2.66(-3.99%) |
Feb 21, 2020 | 67.04 | 67.78 | 64.36 | 66.87 | 3,198,542 | +4.83(+7.79%) |
Feb 20, 2020 | 60.54 | 62.26 | 60.54 | 62.04 | 1,650,196 | +1.26(+2.08%) |
Feb 19, 2020 | 60.47 | 61.05 | 60.24 | 60.77 | 852,857 | +0.54(+0.90%) |
Feb 18, 2020 | 59.69 | 60.29 | 59.44 | 60.23 | 796,632 | +0.28(+0.47%) |
Feb 14, 2020 | 59.36 | 60.00 | 59.07 | 59.95 | 664,607 | +0.65(+1.10%) |
Feb 13, 2020 | 59.69 | 59.83 | 59.01 | 59.30 | 648,423 | -0.79(-1.31%) |
Feb 12, 2020 | 60.25 | 60.50 | 59.72 | 60.08 | 822,272 | +0.20(+0.33%) |
Feb 11, 2020 | 59.66 | 60.04 | 59.13 | 59.89 | 635,805 | +0.39(+0.66%) |
Feb 10, 2020 | 59.33 | 59.83 | 59.00 | 59.49 | 421,190 | +0.05(+0.08%) |
Feb 07, 2020 | 59.44 | 59.71 | 59.09 | 59.45 | 594,873 | -0.13(-0.22%) |
Feb 06, 2020 | 59.48 | 59.84 | 59.05 | 59.58 | 384,550 | +0.11(+0.19%) |
Feb 05, 2020 | 59.50 | 59.76 | 58.89 | 59.47 | 576,628 | +0.36(+0.60%) |
Feb 04, 2020 | 60.26 | 60.40 | 59.10 | 59.11 | 1,049,177 | +0.42(+0.72%) |
Feb 03, 2020 | 58.79 | 58.93 | 58.13 | 58.69 | 1,179,992 | +0.25(+0.43%) |
Jan 31, 2020 | 58.36 | 59.45 | 57.95 | 58.44 | 1,030,280 | -0.44(-0.75%) |
Jan 30, 2020 | 58.90 | 59.71 | 58.03 | 58.88 | 902,834 | -0.46(-0.77%) |
Jan 29, 2020 | 58.91 | 59.62 | 58.25 | 59.33 | 869,288 | +0.34(+0.57%) |
Jan 28, 2020 | 58.82 | 59.90 | 58.26 | 59.00 | 1,676,748 | +0.79(+1.37%) |
Jan 27, 2020 | 57.35 | 58.35 | 57.16 | 58.20 | 1,577,236 | +0.11(+0.19%) |
Jan 24, 2020 | 57.22 | 58.19 | 56.97 | 58.09 | 1,160,870 | +0.85(+1.49%) |
Jan 23, 2020 | 55.43 | 57.27 | 55.25 | 57.24 | 1,212,485 | +1.56(+2.80%) |
Jan 22, 2020 | 54.65 | 56.02 | 54.56 | 55.68 | 1,041,722 | +1.20(+2.20%) |
Jan 21, 2020 | 53.79 | 54.64 | 53.28 | 54.48 | 1,468,730 | +0.44(+0.81%) |
Jan 17, 2020 | 53.42 | 54.15 | 52.97 | 54.04 | 1,041,189 | +0.89(+1.67%) |
Jan 16, 2020 | 52.52 | 53.32 | 52.08 | 53.15 | 859,163 | +0.79(+1.50%) |
Jan 15, 2020 | 52.93 | 53.17 | 52.17 | 52.37 | 817,958 | -0.65(-1.22%) |
Jan 14, 2020 | 53.38 | 53.55 | 52.88 | 53.01 | 1,163,109 | -0.49(-0.91%) |
Jan 13, 2020 | 53.61 | 54.08 | 53.27 | 53.50 | 1,424,356 | +1.17(+2.23%) |
Jan 10, 2020 | 52.33 | 52.76 | 51.87 | 52.33 | 1,406,648 | +0.11(+0.21%) |
Jan 09, 2020 | 52.30 | 52.47 | 51.75 | 52.22 | 1,059,087 | +0.05(+0.09%) |
Jan 08, 2020 | 52.27 | 52.52 | 51.71 | 52.17 | 706,769 | -0.17(-0.32%) |
Jan 07, 2020 | 52.27 | 52.73 | 51.97 | 52.34 | 1,042,993 | -0.08(-0.16%) |
Jan 06, 2020 | 52.05 | 52.46 | 51.59 | 52.42 | 662,455 | +0.00(+0.00%) |
Jan 03, 2020 | 52.01 | 52.62 | 51.83 | 52.42 | 616,906 | -0.16(-0.30%) |
Jan 02, 2020 | 52.96 | 53.18 | 52.15 | 52.58 | 1,050,631 | -0.07(-0.14%) |
Dec 31, 2019 | 52.91 | 53.57 | 52.36 | 52.66 | 946,749 | -0.25(-0.48%) |
Dec 30, 2019 | 51.46 | 52.98 | 51.34 | 52.91 | 1,429,608 | +1.45(+2.82%) |
Dec 27, 2019 | 52.32 | 52.51 | 51.30 | 51.46 | 683,751 | -0.68(-1.31%) |
Dec 26, 2019 | 52.14 | 52.40 | 51.84 | 52.14 | 677,882 | -0.11(-0.21%) |
Dec 24, 2019 | 53.05 | 53.14 | 52.09 | 52.26 | 202,783 | -0.56(-1.06%) |
Dec 23, 2019 | 52.73 | 52.90 | 52.06 | 52.82 | 641,965 | +0.40(+0.77%) |
Dec 20, 2019 | 52.05 | 52.91 | 51.67 | 52.42 | 1,102,259 | +0.63(+1.21%) |
Dec 19, 2019 | 52.17 | 52.17 | 51.38 | 51.79 | 742,107 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.85 | 52.33 | 552,090 | -0.20(-0.37%) |
Dec 17, 2019 | 52.61 | 52.61 | 52.04 | 52.53 | 431,864 | +0.06(+0.11%) |
Dec 16, 2019 | 53.24 | 53.24 | 52.42 | 52.47 | 418,367 | -0.54(-1.02%) |
Dec 13, 2019 | 53.05 | 53.29 | 52.49 | 53.01 | 525,140 | -0.08(-0.16%) |
Dec 12, 2019 | 52.83 | 53.56 | 51.66 | 53.10 | 940,850 | -0.42(-0.79%) |
Dec 11, 2019 | 53.14 | 53.57 | 52.36 | 53.52 | 861,255 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.01 | 52.20 | 52.97 | 1,023,942 | +0.50(+0.94%) |
Dec 09, 2019 | 53.14 | 53.28 | 52.36 | 52.47 | 943,278 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.38 | 52.03 | 53.15 | 550,742 | +0.75(+1.44%) |
Dec 05, 2019 | 52.88 | 53.01 | 52.20 | 52.40 | 611,688 | -0.53(-1.00%) |
Dec 04, 2019 | 53.39 | 53.64 | 52.86 | 52.93 | 451,487 | -0.43(-0.80%) |
Dec 03, 2019 | 53.96 | 53.99 | 53.02 | 53.35 | 421,375 | -1.15(-2.12%) |
Dec 02, 2019 | 53.94 | 54.69 | 53.69 | 54.51 | 487,939 | +0.66(+1.23%) |
Nov 29, 2019 | 53.89 | 54.56 | 53.74 | 53.85 | 304,403 | -0.17(-0.31%) |
Nov 27, 2019 | 54.02 | 54.26 | 53.53 | 54.02 | 403,863 | +0.23(+0.43%) |
Nov 26, 2019 | 54.32 | 54.82 | 53.69 | 53.78 | 466,392 | -0.75(-1.38%) |
Nov 25, 2019 | 54.16 | 54.70 | 53.89 | 54.54 | 434,661 | +0.73(+1.37%) |
Nov 22, 2019 | 53.81 | 54.57 | 53.66 | 53.80 | 694,396 | +0.16(+0.29%) |
Nov 21, 2019 | 53.70 | 54.41 | 53.52 | 53.64 | 569,153 | +0.26(+0.49%) |
Nov 20, 2019 | 53.37 | 53.63 | 52.86 | 53.38 | 460,377 | -0.22(-0.42%) |
Nov 19, 2019 | 54.97 | 54.97 | 53.41 | 53.61 | 701,886 | -1.13(-2.07%) |
Nov 18, 2019 | 53.60 | 55.18 | 53.20 | 54.74 | 772,461 | +1.12(+2.08%) |
Nov 15, 2019 | 52.96 | 53.68 | 52.26 | 53.62 | 870,199 | +0.65(+1.23%) |
Nov 14, 2019 | 52.93 | 53.10 | 51.71 | 52.97 | 900,482 | +0.08(+0.16%) |
Nov 13, 2019 | 53.12 | 53.28 | 52.42 | 52.89 | 1,156,969 | -0.58(-1.08%) |
Nov 12, 2019 | 54.29 | 54.42 | 52.90 | 53.47 | 785,604 | -0.88(-1.63%) |
Nov 11, 2019 | 54.64 | 54.83 | 54.05 | 54.35 | 297,056 | -0.35(-0.65%) |
Nov 08, 2019 | 54.17 | 54.72 | 53.78 | 54.70 | 419,454 | +0.59(+1.08%) |
Nov 07, 2019 | 55.16 | 55.39 | 53.83 | 54.12 | 1,184,508 | -0.63(-1.16%) |
Nov 06, 2019 | 55.22 | 55.37 | 54.23 | 54.75 | 862,633 | -0.51(-0.93%) |
Nov 05, 2019 | 55.27 | 56.26 | 54.84 | 55.26 | 927,856 | -0.22(-0.40%) |
Nov 04, 2019 | 53.86 | 55.61 | 53.49 | 55.48 | 867,792 | +1.68(+3.13%) |
Nov 01, 2019 | 52.68 | 54.20 | 52.45 | 53.80 | 909,553 | +1.26(+2.39%) |
Oct 31, 2019 | 52.24 | 53.06 | 51.95 | 52.55 | 844,806 | -0.15(-0.28%) |
Oct 30, 2019 | 55.59 | 55.70 | 52.26 | 52.69 | 2,146,489 | -3.39(-6.05%) |
Oct 29, 2019 | 54.70 | 56.95 | 52.32 | 56.09 | 5,575,651 | +9.43(+20.21%) |
Oct 28, 2019 | 46.69 | 47.12 | 46.19 | 46.66 | 1,491,743 | +0.38(+0.82%) |
Oct 25, 2019 | 44.99 | 46.53 | 44.97 | 46.28 | 1,259,547 | +1.30(+2.89%) |
Oct 24, 2019 | 45.78 | 45.93 | 44.95 | 44.98 | 522,124 | -0.48(-1.06%) |
Oct 23, 2019 | 45.21 | 46.02 | 45.01 | 45.46 | 910,047 | +0.21(+0.47%) |
Oct 22, 2019 | 45.50 | 45.62 | 44.83 | 45.25 | 713,976 | -0.36(-0.80%) |
Oct 21, 2019 | 45.42 | 46.18 | 45.18 | 45.61 | 832,557 | +0.37(+0.82%) |
Oct 18, 2019 | 44.64 | 45.49 | 44.19 | 45.24 | 822,781 | +0.46(+1.02%) |
Oct 17, 2019 | 45.70 | 45.79 | 44.71 | 44.78 | 878,587 | -0.55(-1.22%) |
Oct 16, 2019 | 45.92 | 46.11 | 45.22 | 45.33 | 452,404 | -0.65(-1.41%) |
Oct 15, 2019 | 45.18 | 46.00 | 44.85 | 45.98 | 1,064,225 | +0.80(+1.77%) |
Oct 14, 2019 | 46.77 | 46.86 | 45.12 | 45.18 | 896,572 | -1.89(-4.01%) |
Oct 11, 2019 | 46.45 | 47.43 | 46.43 | 47.07 | 812,136 | +1.13(+2.45%) |
Oct 10, 2019 | 45.97 | 46.48 | 45.66 | 45.94 | 603,281 | -0.01(-0.02%) |
Oct 09, 2019 | 47.06 | 47.06 | 45.90 | 45.95 | 566,339 | -0.77(-1.65%) |
Oct 08, 2019 | 46.55 | 47.12 | 46.31 | 46.72 | 622,172 | -0.21(-0.46%) |
Oct 07, 2019 | 45.95 | 47.06 | 45.76 | 46.94 | 878,397 | +1.05(+2.29%) |
Oct 04, 2019 | 46.43 | 46.87 | 45.83 | 45.89 | 954,499 | -1.65(-3.46%) |
Oct 03, 2019 | 47.51 | 47.98 | 46.73 | 47.53 | 670,761 | -0.18(-0.37%) |
Oct 02, 2019 | 47.75 | 48.41 | 46.97 | 47.71 | 756,155 | -0.42(-0.87%) |
Oct 01, 2019 | 48.96 | 49.23 | 47.92 | 48.13 | 784,997 | -0.72(-1.47%) |
Sep 30, 2019 | 48.59 | 49.12 | 48.41 | 48.84 | 660,971 | +0.27(+0.56%) |
Sep 27, 2019 | 47.86 | 48.82 | 47.86 | 48.57 | 629,343 | +0.68(+1.43%) |
Sep 26, 2019 | 48.53 | 48.69 | 47.89 | 47.89 | 798,421 | -0.64(-1.31%) |
Sep 25, 2019 | 48.12 | 48.75 | 48.04 | 48.53 | 621,551 | +0.55(+1.14%) |
Sep 24, 2019 | 48.97 | 49.22 | 47.77 | 47.98 | 639,413 | -0.86(-1.75%) |
Sep 23, 2019 | 47.76 | 49.10 | 47.76 | 48.84 | 1,041,550 | +0.90(+1.88%) |
Sep 20, 2019 | 48.17 | 48.64 | 47.72 | 47.93 | 1,660,400 | -0.36(-0.75%) |
Sep 19, 2019 | 49.38 | 49.62 | 48.25 | 48.30 | 1,156,416 | -1.49(-2.99%) |
Sep 18, 2019 | 50.55 | 50.69 | 49.51 | 49.78 | 940,762 | -0.75(-1.49%) |
Sep 17, 2019 | 50.37 | 50.79 | 49.71 | 50.54 | 934,629 | +0.12(+0.24%) |
Sep 16, 2019 | 50.05 | 51.20 | 49.58 | 50.42 | 651,744 | -0.05(-0.09%) |
Sep 13, 2019 | 49.70 | 50.74 | 49.37 | 50.46 | 654,934 | +0.88(+1.78%) |
Sep 12, 2019 | 50.08 | 50.08 | 49.05 | 49.58 | 930,230 | -0.51(-1.02%) |
Sep 11, 2019 | 50.24 | 50.44 | 49.46 | 50.09 | 711,121 | -0.07(-0.13%) |
Sep 10, 2019 | 49.26 | 50.18 | 48.77 | 50.16 | 601,320 | +0.81(+1.64%) |
Sep 09, 2019 | 48.88 | 49.49 | 48.38 | 49.35 | 903,805 | +0.45(+0.93%) |
Sep 06, 2019 | 48.77 | 49.95 | 48.65 | 48.89 | 750,226 | +0.27(+0.55%) |
Sep 05, 2019 | 47.76 | 49.16 | 47.52 | 48.63 | 657,533 | +1.24(+2.62%) |
Sep 04, 2019 | 48.51 | 48.63 | 47.22 | 47.39 | 1,270,173 | -0.90(-1.86%) |