Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.91 | 77.07 | 75.59 | 76.86 | 354,200 | +1.54(+2.04%) |
Jul 30, 2020 | 75.00 | 75.71 | 73.79 | 75.32 | 350,075 | -0.96(-1.26%) |
Jul 29, 2020 | 75.51 | 77.35 | 74.08 | 76.28 | 337,930 | +1.09(+1.45%) |
Jul 28, 2020 | 74.10 | 75.60 | 73.63 | 75.19 | 404,533 | +0.86(+1.16%) |
Jul 27, 2020 | 74.33 | 75.00 | 73.68 | 74.33 | 534,517 | +2.33(+3.24%) |
Jul 24, 2020 | 72.37 | 72.39 | 71.59 | 72.00 | 364,900 | +1.26(+1.78%) |
Jul 23, 2020 | 70.16 | 71.95 | 69.78 | 70.74 | 350,405 | +1.10(+1.58%) |
Jul 22, 2020 | 68.38 | 69.86 | 68.23 | 69.64 | 261,819 | +2.05(+3.03%) |
Jul 21, 2020 | 67.17 | 67.84 | 67.07 | 67.59 | 212,579 | +1.84(+2.80%) |
Jul 20, 2020 | 65.68 | 66.04 | 65.30 | 65.75 | 162,631 | +0.40(+0.61%) |
Jul 17, 2020 | 65.13 | 65.48 | 64.93 | 65.35 | 105,300 | +1.08(+1.68%) |
Jul 16, 2020 | 65.27 | 65.45 | 64.23 | 64.27 | 140,898 | -1.55(-2.35%) |
Jul 15, 2020 | 65.27 | 65.95 | 65.08 | 65.82 | 211,441 | +0.11(+0.17%) |
Jul 14, 2020 | 64.78 | 65.88 | 64.66 | 65.71 | 247,630 | +0.47(+0.72%) |
Jul 13, 2020 | 66.11 | 66.20 | 65.12 | 65.24 | 219,285 | +0.20(+0.31%) |
Jul 10, 2020 | 65.92 | 66.05 | 64.66 | 65.04 | 237,700 | -0.50(-0.76%) |
Jul 09, 2020 | 66.48 | 66.59 | 64.90 | 65.54 | 365,178 | -0.73(-1.10%) |
Jul 08, 2020 | 66.62 | 67.11 | 66.01 | 66.27 | 251,590 | +0.69(+1.05%) |
Jul 07, 2020 | 64.09 | 65.69 | 64.09 | 65.58 | 224,079 | +0.97(+1.50%) |
Jul 06, 2020 | 64.72 | 64.88 | 64.16 | 64.61 | 239,121 | +0.51(+0.80%) |
Jul 02, 2020 | 63.38 | 64.31 | 63.27 | 64.10 | 210,200 | +0.47(+0.74%) |
Jul 01, 2020 | 64.21 | 64.21 | 62.69 | 63.63 | 322,863 | -1.20(-1.85%) |
Jun 30, 2020 | 63.60 | 65.27 | 63.50 | 64.83 | 296,306 | +1.06(+1.66%) |
Jun 29, 2020 | 63.77 | 64.09 | 63.50 | 63.77 | 204,413 | -0.14(-0.22%) |
Jun 26, 2020 | 62.27 | 63.99 | 61.75 | 63.91 | 174,500 | +0.91(+1.44%) |
Jun 25, 2020 | 63.18 | 63.18 | 62.57 | 63.00 | 75,570 | -0.21(-0.33%) |
Jun 24, 2020 | 63.31 | 64.25 | 63.00 | 63.21 | 234,823 | -0.73(-1.14%) |
Jun 23, 2020 | 63.37 | 63.97 | 63.30 | 63.94 | 272,236 | +1.41(+2.25%) |
Jun 22, 2020 | 62.88 | 63.46 | 62.31 | 62.53 | 183,538 | +0.64(+1.03%) |
Jun 19, 2020 | 60.92 | 62.12 | 60.83 | 61.90 | 159,400 | +1.76(+2.93%) |
Jun 18, 2020 | 60.18 | 60.24 | 59.68 | 60.14 | 40,747 | -0.49(-0.81%) |
Jun 17, 2020 | 60.12 | 60.63 | 59.91 | 60.63 | 45,858 | +0.27(+0.45%) |
Jun 16, 2020 | 59.87 | 60.62 | 59.60 | 60.36 | 54,922 | +0.08(+0.13%) |
Jun 15, 2020 | 58.70 | 60.51 | 58.42 | 60.28 | 89,233 | -0.32(-0.53%) |
Jun 12, 2020 | 61.25 | 61.62 | 60.45 | 60.60 | 58,100 | +0.22(+0.36%) |
Jun 11, 2020 | 61.13 | 61.76 | 60.05 | 60.38 | 281,543 | -0.89(-1.45%) |
Jun 10, 2020 | 60.13 | 61.37 | 58.94 | 61.27 | 119,055 | +1.95(+3.29%) |
Jun 09, 2020 | 59.51 | 60.00 | 59.24 | 59.32 | 79,930 | +0.92(+1.58%) |
Jun 08, 2020 | 57.57 | 58.51 | 57.34 | 58.40 | 72,973 | +1.29(+2.25%) |
Jun 05, 2020 | 57.21 | 57.21 | 56.18 | 57.11 | 158,100 | -2.50(-4.19%) |
Jun 04, 2020 | 59.41 | 60.02 | 58.41 | 59.61 | 109,091 | +1.54(+2.65%) |
Jun 03, 2020 | 58.68 | 59.20 | 57.41 | 58.07 | 243,912 | -2.49(-4.11%) |
Jun 02, 2020 | 61.96 | 62.00 | 60.12 | 60.56 | 76,321 | -1.09(-1.77%) |
Jun 01, 2020 | 61.12 | 61.90 | 60.71 | 61.65 | 70,192 | +0.41(+0.67%) |
May 29, 2020 | 61.13 | 61.84 | 60.92 | 61.24 | 84,200 | +0.85(+1.41%) |
May 28, 2020 | 60.90 | 61.07 | 59.73 | 60.39 | 50,979 | +0.40(+0.67%) |
May 27, 2020 | 58.29 | 60.04 | 58.23 | 59.99 | 100,560 | +0.10(+0.17%) |
May 26, 2020 | 61.39 | 61.39 | 59.61 | 59.89 | 143,539 | -1.94(-3.14%) |
May 22, 2020 | 61.47 | 62.02 | 61.47 | 61.83 | 62,600 | +0.93(+1.53%) |
May 21, 2020 | 62.06 | 62.09 | 60.39 | 60.90 | 101,673 | -1.81(-2.89%) |
May 20, 2020 | 62.61 | 63.03 | 62.20 | 62.71 | 71,547 | +0.25(+0.40%) |
May 19, 2020 | 62.01 | 62.62 | 61.73 | 62.46 | 47,106 | +1.10(+1.79%) |
May 18, 2020 | 62.63 | 62.77 | 61.11 | 61.36 | 115,528 | -1.45(-2.31%) |
May 15, 2020 | 62.68 | 63.20 | 61.94 | 62.81 | 89,000 | +1.09(+1.77%) |
May 14, 2020 | 60.64 | 62.19 | 60.60 | 61.72 | 144,907 | +1.14(+1.88%) |
May 13, 2020 | 59.98 | 60.59 | 59.67 | 60.58 | 60,822 | +1.36(+2.30%) |
May 12, 2020 | 59.55 | 60.12 | 59.03 | 59.22 | 52,524 | +0.31(+0.53%) |
May 11, 2020 | 59.53 | 59.84 | 58.50 | 58.91 | 54,924 | -0.78(-1.31%) |
May 08, 2020 | 60.14 | 61.09 | 59.43 | 59.69 | 113,100 | -1.11(-1.83%) |
May 07, 2020 | 58.89 | 61.33 | 58.84 | 60.80 | 109,011 | +2.36(+4.04%) |
May 06, 2020 | 58.68 | 59.16 | 57.87 | 58.44 | 96,444 | -1.74(-2.89%) |
May 05, 2020 | 59.71 | 60.31 | 59.09 | 60.18 | 99,368 | +0.25(+0.42%) |
May 04, 2020 | 59.92 | 60.26 | 59.63 | 59.93 | 69,905 | +0.31(+0.52%) |
May 01, 2020 | 58.10 | 59.95 | 58.02 | 59.62 | 154,200 | +0.93(+1.58%) |
Apr 30, 2020 | 59.96 | 60.47 | 58.29 | 58.69 | 146,601 | -2.47(-4.04%) |
Apr 29, 2020 | 59.99 | 61.23 | 59.85 | 61.16 | 66,654 | +0.66(+1.09%) |
Apr 28, 2020 | 60.96 | 60.96 | 59.43 | 60.50 | 121,928 | -0.25(-0.41%) |
Apr 27, 2020 | 61.69 | 61.71 | 60.49 | 60.75 | 87,432 | -1.25(-2.01%) |
Apr 24, 2020 | 63.00 | 63.11 | 60.89 | 62.00 | 118,300 | -0.65(-1.04%) |
Apr 23, 2020 | 62.29 | 63.58 | 61.99 | 62.65 | 166,598 | +0.88(+1.42%) |
Apr 22, 2020 | 61.11 | 62.00 | 60.91 | 61.77 | 154,806 | +2.67(+4.52%) |
Apr 21, 2020 | 57.75 | 59.56 | 57.52 | 59.10 | 182,301 | -0.69(-1.15%) |
Apr 20, 2020 | 59.22 | 60.35 | 59.03 | 59.79 | 111,912 | +0.97(+1.65%) |
Apr 17, 2020 | 60.38 | 60.48 | 58.56 | 58.82 | 163,600 | -2.82(-4.57%) |
Apr 16, 2020 | 62.31 | 63.47 | 60.73 | 61.64 | 131,725 | -0.79(-1.27%) |
Apr 15, 2020 | 62.67 | 63.12 | 61.70 | 62.43 | 126,399 | -0.74(-1.17%) |
Apr 14, 2020 | 64.04 | 65.47 | 62.51 | 63.17 | 201,235 | -0.68(-1.06%) |
Apr 13, 2020 | 61.63 | 64.39 | 61.38 | 63.85 | 198,052 | +2.32(+3.77%) |
Apr 09, 2020 | 61.48 | 63.01 | 60.78 | 61.53 | 223,200 | +3.63(+6.27%) |
Apr 08, 2020 | 58.59 | 58.94 | 57.90 | 57.90 | 57,750 | -0.31(-0.53%) |
Apr 07, 2020 | 58.76 | 59.13 | 57.42 | 58.21 | 176,100 | -1.58(-2.64%) |
Apr 06, 2020 | 57.52 | 60.39 | 57.50 | 59.79 | 257,604 | +4.02(+7.21%) |
Apr 03, 2020 | 55.25 | 56.11 | 54.89 | 55.77 | 92,400 | +0.67(+1.22%) |
Apr 02, 2020 | 54.18 | 55.63 | 53.88 | 55.10 | 118,064 | +2.46(+4.67%) |
Apr 01, 2020 | 51.79 | 53.12 | 51.44 | 52.64 | 113,876 | +0.64(+1.23%) |
Mar 31, 2020 | 54.20 | 54.59 | 52.00 | 52.00 | 173,598 | -3.41(-6.15%) |
Mar 30, 2020 | 55.61 | 56.29 | 54.67 | 55.41 | 73,614 | -0.62(-1.11%) |
Mar 27, 2020 | 55.86 | 56.67 | 55.29 | 56.03 | 85,700 | -0.33(-0.59%) |
Mar 26, 2020 | 57.09 | 57.82 | 55.40 | 56.36 | 146,417 | +1.06(+1.92%) |
Mar 25, 2020 | 55.59 | 56.07 | 54.31 | 55.30 | 330,066 | -1.46(-2.58%) |
Mar 24, 2020 | 57.68 | 58.26 | 55.08 | 56.76 | 250,243 | +6.02(+11.86%) |
Mar 23, 2020 | 48.07 | 51.24 | 47.93 | 50.74 | 267,494 | +4.42(+9.54%) |
Mar 20, 2020 | 46.70 | 47.03 | 45.64 | 46.32 | 204,600 | +1.20(+2.67%) |
Mar 19, 2020 | 45.52 | 46.50 | 44.98 | 45.12 | 380,879 | -1.38(-2.97%) |
Mar 18, 2020 | 47.20 | 48.06 | 45.18 | 46.50 | 282,077 | -2.18(-4.48%) |
Mar 17, 2020 | 46.29 | 50.16 | 46.15 | 48.68 | 343,855 | +1.37(+2.90%) |
Mar 16, 2020 | 44.37 | 48.03 | 43.60 | 47.31 | 324,138 | -0.98(-2.03%) |
Mar 13, 2020 | 52.71 | 52.82 | 47.12 | 48.29 | 453,300 | -3.29(-6.38%) |
Mar 12, 2020 | 54.17 | 54.17 | 50.76 | 51.58 | 452,282 | -4.39(-7.84%) |
Mar 11, 2020 | 57.70 | 57.88 | 55.27 | 55.97 | 517,569 | -0.40(-0.71%) |
Mar 10, 2020 | 57.68 | 57.75 | 56.37 | 56.37 | 296,152 | -2.57(-4.36%) |
Mar 09, 2020 | 59.33 | 59.53 | 57.72 | 58.94 | 580,263 | +0.28(+0.48%) |
Mar 06, 2020 | 59.31 | 59.93 | 56.49 | 58.66 | 397,300 | +0.01(+0.02%) |
Mar 05, 2020 | 57.57 | 58.70 | 57.40 | 58.65 | 164,501 | +2.44(+4.35%) |
Mar 04, 2020 | 56.40 | 56.75 | 55.85 | 56.21 | 173,867 | +0.20(+0.35%) |
Mar 03, 2020 | 53.91 | 56.99 | 53.83 | 56.01 | 194,335 | +3.31(+6.28%) |
Mar 02, 2020 | 53.27 | 53.78 | 52.38 | 52.70 | 118,821 | +0.39(+0.75%) |
Feb 28, 2020 | 55.38 | 55.39 | 51.25 | 52.31 | 784,500 | -4.10(-7.27%) |
Feb 27, 2020 | 57.56 | 58.00 | 56.34 | 56.41 | 303,111 | +0.04(+0.07%) |
Feb 26, 2020 | 56.23 | 57.31 | 55.56 | 56.37 | 551,340 | +0.48(+0.86%) |
Feb 25, 2020 | 57.20 | 57.92 | 55.58 | 55.89 | 296,422 | -2.10(-3.62%) |
Feb 24, 2020 | 59.62 | 59.75 | 57.46 | 57.99 | 371,782 | +1.02(+1.79%) |
Feb 21, 2020 | 56.77 | 57.34 | 56.61 | 56.97 | 188,700 | +1.63(+2.95%) |
Feb 20, 2020 | 55.02 | 55.57 | 55.00 | 55.34 | 117,652 | +0.46(+0.84%) |
Feb 19, 2020 | 54.32 | 54.88 | 54.20 | 54.88 | 96,199 | +0.66(+1.23%) |
Feb 18, 2020 | 53.52 | 54.36 | 53.24 | 54.22 | 108,769 | +1.37(+2.58%) |
Feb 14, 2020 | 52.68 | 52.97 | 52.68 | 52.85 | 54,500 | +0.39(+0.75%) |
Feb 13, 2020 | 52.33 | 52.53 | 52.15 | 52.46 | 60,002 | +0.65(+1.25%) |
Feb 12, 2020 | 51.72 | 52.05 | 51.58 | 51.81 | 25,410 | -0.10(-0.19%) |
Feb 11, 2020 | 52.21 | 52.28 | 51.49 | 51.91 | 45,679 | -0.35(-0.68%) |
Feb 10, 2020 | 52.37 | 52.48 | 52.18 | 52.26 | 38,990 | +0.19(+0.36%) |
Feb 07, 2020 | 52.09 | 52.34 | 51.74 | 52.08 | 30,500 | +0.28(+0.54%) |
Feb 06, 2020 | 51.67 | 51.86 | 51.52 | 51.80 | 64,103 | +0.59(+1.15%) |
Feb 05, 2020 | 51.06 | 51.36 | 50.95 | 51.21 | 39,184 | +0.13(+0.25%) |
Feb 04, 2020 | 51.50 | 51.55 | 50.69 | 51.08 | 255,821 | -1.47(-2.80%) |
Feb 03, 2020 | 52.71 | 52.81 | 52.08 | 52.55 | 261,809 | -0.69(-1.30%) |
Jan 31, 2020 | 52.88 | 53.43 | 52.88 | 53.24 | 95,800 | +0.63(+1.21%) |
Jan 30, 2020 | 52.78 | 53.17 | 52.33 | 52.61 | 136,412 | +0.01(+0.03%) |
Jan 29, 2020 | 52.09 | 52.69 | 52.07 | 52.59 | 47,184 | +0.50(+0.96%) |
Jan 28, 2020 | 52.55 | 52.70 | 52.03 | 52.09 | 77,515 | -0.96(-1.81%) |
Jan 27, 2020 | 53.22 | 53.26 | 52.68 | 53.05 | 148,530 | +0.74(+1.41%) |
Jan 24, 2020 | 51.57 | 52.60 | 51.55 | 52.31 | 111,000 | +0.61(+1.18%) |
Jan 23, 2020 | 51.37 | 52.07 | 51.37 | 51.70 | 52,152 | +0.22(+0.43%) |
Jan 22, 2020 | 51.45 | 51.50 | 51.24 | 51.48 | 32,082 | +0.01(+0.02%) |
Jan 21, 2020 | 50.82 | 51.52 | 50.70 | 51.47 | 89,522 | +0.10(+0.19%) |
Jan 17, 2020 | 51.28 | 51.64 | 51.19 | 51.37 | 51,000 | +0.21(+0.41%) |
Jan 16, 2020 | 51.16 | 51.28 | 50.85 | 51.16 | 33,813 | -0.21(-0.41%) |
Jan 15, 2020 | 51.13 | 51.47 | 50.87 | 51.37 | 50,719 | +0.61(+1.20%) |
Jan 14, 2020 | 50.60 | 50.85 | 50.38 | 50.76 | 97,539 | -0.15(-0.29%) |
Jan 13, 2020 | 51.27 | 51.27 | 50.88 | 50.91 | 57,256 | -0.77(-1.49%) |
Jan 10, 2020 | 51.18 | 51.70 | 51.18 | 51.68 | 73,500 | +0.67(+1.31%) |
Jan 09, 2020 | 51.06 | 51.28 | 50.68 | 51.01 | 442,283 | -0.70(-1.35%) |
Jan 08, 2020 | 52.83 | 52.83 | 51.20 | 51.71 | 252,731 | -0.79(-1.50%) |
Jan 07, 2020 | 52.18 | 52.59 | 52.08 | 52.50 | 126,465 | +0.38(+0.73%) |
Jan 06, 2020 | 52.81 | 52.83 | 51.82 | 52.12 | 464,501 | +1.07(+2.10%) |
Jan 03, 2020 | 50.96 | 51.35 | 50.75 | 51.05 | 137,600 | +1.35(+2.72%) |
Jan 02, 2020 | 49.65 | 49.90 | 49.35 | 49.70 | 73,835 | +0.65(+1.33%) |
Dec 31, 2019 | 49.30 | 49.50 | 48.99 | 49.05 | 99,200 | +0.19(+0.39%) |
Dec 30, 2019 | 48.82 | 48.95 | 48.77 | 48.86 | 41,351 | +0.20(+0.41%) |
Dec 27, 2019 | 48.70 | 48.96 | 48.65 | 48.66 | 38,500 | -0.12(-0.24%) |
Dec 26, 2019 | 48.59 | 48.82 | 48.48 | 48.78 | 54,012 | +0.77(+1.60%) |
Dec 24, 2019 | 47.46 | 48.02 | 47.46 | 48.01 | 44,400 | +0.95(+2.02%) |
Dec 23, 2019 | 46.82 | 47.09 | 46.82 | 47.06 | 30,226 | +0.51(+1.09%) |
Dec 20, 2019 | 46.70 | 46.75 | 46.45 | 46.55 | 8,900 | -0.13(-0.28%) |
Dec 19, 2019 | 46.43 | 46.82 | 46.43 | 46.68 | 15,825 | +0.22(+0.48%) |
Dec 18, 2019 | 46.40 | 46.62 | 46.36 | 46.46 | 18,320 | -0.00(-0.01%) |
Dec 17, 2019 | 46.49 | 46.59 | 46.40 | 46.47 | 12,450 | -0.06(-0.13%) |
Dec 16, 2019 | 46.60 | 46.68 | 46.37 | 46.52 | 34,852 | +0.02(+0.03%) |
Dec 13, 2019 | 46.25 | 46.58 | 45.86 | 46.51 | 18,100 | +0.39(+0.85%) |
Dec 12, 2019 | 47.04 | 47.07 | 45.73 | 46.12 | 76,806 | -0.30(-0.65%) |
Dec 11, 2019 | 45.97 | 46.65 | 45.94 | 46.42 | 48,752 | +0.61(+1.33%) |
Dec 10, 2019 | 46.00 | 46.00 | 45.68 | 45.81 | 11,189 | +0.26(+0.58%) |
Dec 09, 2019 | 45.67 | 45.70 | 45.45 | 45.55 | 8,261 | -0.02(-0.05%) |
Dec 06, 2019 | 45.70 | 45.70 | 45.44 | 45.57 | 56,900 | -0.95(-2.04%) |
Dec 05, 2019 | 46.45 | 46.79 | 46.41 | 46.52 | 78,062 | +0.01(+0.02%) |
Dec 04, 2019 | 46.68 | 46.72 | 46.31 | 46.51 | 50,312 | -0.16(-0.33%) |
Dec 03, 2019 | 46.64 | 46.99 | 46.60 | 46.67 | 119,053 | +0.89(+1.93%) |
Dec 02, 2019 | 45.49 | 45.92 | 45.45 | 45.78 | 40,443 | -0.06(-0.13%) |
Nov 29, 2019 | 45.34 | 45.99 | 45.34 | 45.84 | 15,200 | +0.51(+1.13%) |
Nov 27, 2019 | 45.29 | 45.42 | 45.24 | 45.33 | 23,000 | -0.50(-1.09%) |
Nov 26, 2019 | 45.26 | 45.83 | 45.02 | 45.83 | 65,146 | +0.48(+1.06%) |
Nov 25, 2019 | 45.48 | 45.67 | 45.31 | 45.35 | 39,217 | -0.48(-1.06%) |
Nov 22, 2019 | 46.21 | 46.23 | 45.80 | 45.83 | 16,400 | -0.13(-0.29%) |
Nov 21, 2019 | 46.25 | 46.31 | 45.84 | 45.97 | 44,994 | -0.51(-1.10%) |
Nov 20, 2019 | 46.35 | 46.64 | 46.07 | 46.48 | 23,270 | +0.01(+0.02%) |
Nov 19, 2019 | 46.08 | 46.63 | 46.07 | 46.47 | 22,268 | +0.08(+0.17%) |
Nov 18, 2019 | 46.25 | 46.50 | 46.17 | 46.39 | 51,107 | +0.28(+0.61%) |
Nov 15, 2019 | 46.02 | 46.24 | 46.00 | 46.11 | 33,200 | -0.24(-0.51%) |
Nov 14, 2019 | 46.27 | 46.57 | 46.02 | 46.35 | 65,383 | +0.38(+0.82%) |
Nov 13, 2019 | 45.85 | 46.14 | 45.77 | 45.97 | 56,598 | +0.36(+0.79%) |
Nov 12, 2019 | 45.40 | 45.70 | 44.83 | 45.61 | 60,295 | +0.22(+0.48%) |
Nov 11, 2019 | 45.74 | 45.86 | 44.95 | 45.39 | 59,493 | -0.25(-0.55%) |
Nov 08, 2019 | 45.77 | 46.25 | 45.62 | 45.64 | 73,800 | -0.58(-1.25%) |
Nov 07, 2019 | 47.44 | 47.49 | 45.75 | 46.22 | 167,072 | -1.54(-3.22%) |
Nov 06, 2019 | 47.53 | 47.94 | 47.42 | 47.76 | 48,748 | +0.43(+0.91%) |
Nov 05, 2019 | 47.90 | 48.02 | 47.00 | 47.33 | 94,564 | -1.59(-3.25%) |
Nov 04, 2019 | 49.02 | 49.13 | 48.68 | 48.92 | 50,533 | -0.30(-0.61%) |
Nov 01, 2019 | 48.96 | 49.50 | 48.85 | 49.22 | 115,600 | +0.11(+0.22%) |
Oct 31, 2019 | 48.81 | 49.30 | 48.81 | 49.11 | 71,798 | +0.96(+1.99%) |
Oct 30, 2019 | 47.84 | 48.16 | 47.19 | 48.15 | 77,456 | +0.49(+1.03%) |
Oct 29, 2019 | 47.52 | 47.88 | 47.34 | 47.66 | 29,315 | -0.26(-0.54%) |
Oct 28, 2019 | 48.34 | 48.34 | 47.76 | 47.92 | 61,831 | -0.85(-1.74%) |
Oct 25, 2019 | 49.40 | 49.41 | 48.52 | 48.77 | 73,700 | +0.21(+0.43%) |
Oct 24, 2019 | 48.20 | 48.66 | 48.16 | 48.56 | 50,767 | +0.67(+1.40%) |
Oct 23, 2019 | 47.90 | 48.17 | 47.87 | 47.89 | 28,337 | +0.27(+0.57%) |
Oct 22, 2019 | 47.58 | 47.70 | 47.35 | 47.62 | 40,168 | +0.25(+0.53%) |
Oct 21, 2019 | 48.04 | 48.04 | 47.25 | 47.37 | 46,442 | -0.49(-1.02%) |
Oct 18, 2019 | 47.92 | 48.01 | 47.80 | 47.86 | 19,100 | -0.07(-0.15%) |
Oct 17, 2019 | 47.88 | 48.23 | 47.86 | 47.93 | 23,088 | +0.15(+0.31%) |
Oct 16, 2019 | 47.65 | 47.90 | 47.41 | 47.78 | 44,411 | +0.50(+1.06%) |
Oct 15, 2019 | 47.74 | 47.76 | 47.06 | 47.28 | 45,284 | -0.72(-1.50%) |
Oct 14, 2019 | 47.87 | 48.11 | 47.85 | 48.00 | 33,246 | +0.41(+0.86%) |
Oct 11, 2019 | 47.55 | 47.68 | 46.85 | 47.59 | 210,400 | -0.55(-1.14%) |
Oct 10, 2019 | 48.71 | 48.71 | 48.01 | 48.14 | 108,167 | -0.89(-1.82%) |
Oct 09, 2019 | 49.15 | 49.35 | 48.78 | 49.03 | 58,844 | +0.02(+0.04%) |
Oct 08, 2019 | 49.07 | 49.21 | 48.52 | 49.01 | 152,009 | +0.90(+1.87%) |
Oct 07, 2019 | 48.43 | 48.87 | 47.82 | 48.11 | 62,045 | -0.84(-1.72%) |
Oct 04, 2019 | 48.64 | 49.18 | 48.48 | 48.95 | 73,500 | +0.00(+0.01%) |
Oct 03, 2019 | 48.60 | 49.85 | 48.56 | 48.95 | 118,646 | +0.37(+0.75%) |
Oct 02, 2019 | 48.24 | 48.93 | 48.01 | 48.58 | 104,560 | +1.13(+2.38%) |
Oct 01, 2019 | 46.43 | 47.80 | 46.26 | 47.45 | 111,335 | +0.51(+1.09%) |
Sep 30, 2019 | 47.61 | 47.85 | 46.38 | 46.94 | 198,464 | -1.52(-3.14%) |
Sep 27, 2019 | 47.95 | 48.87 | 47.86 | 48.46 | 162,000 | -0.54(-1.10%) |
Sep 26, 2019 | 49.25 | 49.51 | 48.87 | 49.00 | 70,766 | +0.01(+0.02%) |
Sep 25, 2019 | 50.62 | 50.69 | 48.79 | 48.99 | 131,182 | -1.93(-3.79%) |
Sep 24, 2019 | 50.02 | 51.09 | 49.81 | 50.92 | 248,013 | +0.54(+1.07%) |
Sep 23, 2019 | 50.10 | 50.57 | 49.91 | 50.38 | 105,455 | +0.54(+1.08%) |
Sep 20, 2019 | 48.90 | 49.87 | 48.80 | 49.84 | 81,000 | +1.18(+2.42%) |
Sep 19, 2019 | 48.87 | 48.98 | 48.57 | 48.66 | 42,615 | +0.38(+0.79%) |
Sep 18, 2019 | 49.14 | 49.52 | 47.63 | 48.28 | 158,916 | -0.65(-1.33%) |
Sep 17, 2019 | 49.07 | 49.27 | 48.72 | 48.93 | 45,535 | +0.22(+0.45%) |
Sep 16, 2019 | 48.90 | 49.14 | 48.52 | 48.71 | 96,525 | +0.79(+1.65%) |
Sep 13, 2019 | 48.98 | 49.17 | 47.86 | 47.92 | 110,700 | -0.82(-1.68%) |
Sep 12, 2019 | 49.70 | 49.93 | 48.61 | 48.74 | 158,681 | +0.16(+0.34%) |
Sep 11, 2019 | 48.04 | 48.68 | 48.02 | 48.58 | 114,962 | +0.61(+1.28%) |
Sep 10, 2019 | 48.62 | 48.87 | 47.95 | 47.96 | 96,492 | -0.86(-1.76%) |
Sep 09, 2019 | 49.50 | 49.50 | 48.66 | 48.82 | 99,068 | -0.33(-0.67%) |
Sep 06, 2019 | 50.34 | 50.63 | 49.13 | 49.15 | 205,800 | -0.84(-1.68%) |
Sep 05, 2019 | 51.32 | 51.33 | 49.29 | 49.99 | 269,906 | -2.56(-4.87%) |
Sep 04, 2019 | 51.74 | 52.64 | 51.73 | 52.55 | 108,162 | +0.64(+1.23%) |
Sep 03, 2019 | 51.34 | 52.18 | 51.20 | 51.91 | 196,282 | +1.41(+2.79%) |
Aug 30, 2019 | 50.59 | 50.97 | 50.02 | 50.50 | 140,200 | -0.27(-0.53%) |
Aug 29, 2019 | 51.70 | 51.70 | 50.20 | 50.77 | 169,819 | -0.78(-1.51%) |
Aug 28, 2019 | 51.70 | 51.87 | 51.21 | 51.55 | 98,468 | -0.25(-0.48%) |
Aug 27, 2019 | 50.97 | 51.88 | 50.94 | 51.80 | 126,561 | +0.93(+1.83%) |
Aug 26, 2019 | 51.00 | 51.44 | 50.69 | 50.87 | 180,684 | +0.04(+0.07%) |
Aug 23, 2019 | 49.26 | 50.94 | 49.14 | 50.83 | 209,900 | +1.91(+3.91%) |
Aug 22, 2019 | 48.94 | 49.26 | 48.80 | 48.92 | 74,906 | -0.28(-0.57%) |
Aug 21, 2019 | 49.13 | 49.48 | 49.06 | 49.20 | 73,908 | -0.30(-0.61%) |
Aug 20, 2019 | 49.19 | 49.53 | 49.10 | 49.50 | 115,743 | +0.76(+1.56%) |
Aug 19, 2019 | 48.88 | 49.19 | 48.59 | 48.74 | 185,787 | -1.21(-2.42%) |
Aug 16, 2019 | 49.88 | 50.14 | 49.27 | 49.95 | 233,300 | -0.63(-1.25%) |
Aug 15, 2019 | 50.05 | 50.79 | 49.87 | 50.58 | 252,245 | +0.63(+1.26%) |
Aug 14, 2019 | 50.01 | 50.59 | 49.44 | 49.95 | 249,021 | +0.71(+1.44%) |
Aug 13, 2019 | 50.26 | 50.29 | 47.75 | 49.24 | 408,246 | -0.68(-1.36%) |
Aug 12, 2019 | 49.20 | 50.39 | 49.20 | 49.92 | 209,353 | +0.93(+1.90%) |
Aug 09, 2019 | 48.99 | 49.43 | 48.75 | 48.99 | 124,600 | -0.32(-0.65%) |
Aug 08, 2019 | 48.73 | 49.70 | 48.61 | 49.31 | 170,417 | +0.51(+1.05%) |
Aug 07, 2019 | 48.97 | 49.79 | 48.74 | 48.80 | 230,822 | +1.41(+2.98%) |
Aug 06, 2019 | 47.00 | 47.46 | 46.80 | 47.39 | 123,821 | +0.74(+1.59%) |
Aug 05, 2019 | 46.75 | 47.22 | 46.21 | 46.65 | 557,953 | +1.22(+2.69%) |
Aug 02, 2019 | 45.06 | 45.83 | 45.06 | 45.43 | 475,900 | -0.29(-0.63%) |