Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.55 | 47.72 | 46.51 | 47.34 | 811,602 | -0.47(-0.98%) |
Aug 28, 2020 | 47.26 | 47.88 | 47.00 | 47.81 | 427,463 | +0.39(+0.82%) |
Aug 27, 2020 | 47.44 | 47.59 | 46.96 | 47.42 | 515,159 | +0.38(+0.82%) |
Aug 26, 2020 | 47.42 | 47.64 | 46.77 | 47.03 | 695,971 | -0.23(-0.50%) |
Aug 25, 2020 | 47.43 | 47.63 | 45.97 | 47.27 | 1,069,438 | +0.10(+0.21%) |
Aug 24, 2020 | 47.80 | 47.89 | 46.93 | 47.17 | 514,984 | -0.05(-0.11%) |
Aug 21, 2020 | 47.75 | 47.78 | 46.67 | 47.22 | 779,734 | -0.62(-1.30%) |
Aug 20, 2020 | 48.24 | 48.24 | 47.37 | 47.84 | 556,535 | -0.58(-1.19%) |
Aug 19, 2020 | 48.55 | 49.11 | 47.97 | 48.42 | 711,356 | -0.44(-0.90%) |
Aug 18, 2020 | 48.92 | 49.26 | 48.32 | 48.86 | 676,291 | -0.49(-0.99%) |
Aug 17, 2020 | 48.23 | 49.51 | 48.08 | 49.35 | 775,898 | +1.23(+2.55%) |
Aug 14, 2020 | 47.27 | 48.26 | 47.08 | 48.12 | 534,840 | +0.69(+1.46%) |
Aug 13, 2020 | 47.92 | 48.30 | 47.35 | 47.43 | 749,947 | -0.53(-1.11%) |
Aug 12, 2020 | 48.09 | 48.20 | 47.46 | 47.96 | 779,958 | +0.23(+0.47%) |
Aug 11, 2020 | 47.29 | 48.67 | 47.15 | 47.74 | 1,249,743 | +1.11(+2.38%) |
Aug 10, 2020 | 45.26 | 46.75 | 45.20 | 46.63 | 1,178,312 | +1.16(+2.56%) |
Aug 07, 2020 | 45.50 | 45.74 | 44.83 | 45.47 | 1,039,942 | -0.01(-0.02%) |
Aug 06, 2020 | 46.30 | 47.48 | 44.66 | 45.47 | 2,002,378 | -1.37(-2.92%) |
Aug 05, 2020 | 46.20 | 47.39 | 44.71 | 46.84 | 3,008,773 | -2.83(-5.70%) |
Aug 04, 2020 | 48.93 | 50.03 | 48.65 | 49.67 | 1,635,870 | +0.32(+0.66%) |
Aug 03, 2020 | 48.05 | 49.56 | 47.56 | 49.35 | 1,206,840 | +1.57(+3.28%) |
Jul 31, 2020 | 49.14 | 49.45 | 47.51 | 47.78 | 1,257,872 | -1.59(-3.21%) |
Jul 30, 2020 | 50.43 | 50.50 | 49.14 | 49.37 | 1,233,037 | -1.72(-3.37%) |
Jul 29, 2020 | 50.61 | 51.40 | 50.09 | 51.09 | 867,756 | +0.53(+1.05%) |
Jul 28, 2020 | 51.08 | 51.40 | 50.51 | 50.56 | 784,863 | -0.50(-0.99%) |
Jul 27, 2020 | 50.01 | 51.25 | 49.80 | 51.06 | 492,596 | +0.77(+1.54%) |
Jul 24, 2020 | 50.83 | 50.83 | 49.77 | 50.29 | 447,623 | -0.53(-1.05%) |
Jul 23, 2020 | 51.04 | 51.37 | 50.67 | 50.82 | 706,449 | -0.12(-0.23%) |
Jul 22, 2020 | 51.46 | 51.52 | 50.76 | 50.94 | 506,968 | -0.47(-0.91%) |
Jul 21, 2020 | 52.45 | 52.68 | 50.97 | 51.40 | 654,815 | -0.62(-1.20%) |
Jul 20, 2020 | 52.68 | 52.85 | 51.98 | 52.03 | 875,900 | -0.73(-1.38%) |
Jul 17, 2020 | 52.42 | 53.02 | 52.04 | 52.76 | 554,036 | +0.65(+1.25%) |
Jul 16, 2020 | 52.65 | 52.78 | 51.55 | 52.11 | 681,320 | -0.25(-0.48%) |
Jul 15, 2020 | 51.62 | 52.48 | 51.49 | 52.36 | 778,719 | +1.67(+3.29%) |
Jul 14, 2020 | 50.18 | 50.76 | 49.97 | 50.69 | 635,641 | +0.65(+1.30%) |
Jul 13, 2020 | 49.96 | 50.90 | 49.84 | 50.04 | 1,089,893 | +0.32(+0.65%) |
Jul 10, 2020 | 48.83 | 49.86 | 48.44 | 49.72 | 689,522 | +0.82(+1.68%) |
Jul 09, 2020 | 49.76 | 49.85 | 48.24 | 48.90 | 861,172 | -0.60(-1.22%) |
Jul 08, 2020 | 49.89 | 49.89 | 48.90 | 49.50 | 548,539 | -0.24(-0.49%) |
Jul 07, 2020 | 49.37 | 50.29 | 49.30 | 49.75 | 1,001,771 | -0.08(-0.16%) |
Jul 06, 2020 | 49.62 | 50.19 | 49.40 | 49.83 | 1,242,203 | +0.09(+0.18%) |
Jul 02, 2020 | 50.21 | 51.08 | 49.59 | 49.74 | 1,109,737 | +0.32(+0.66%) |
Jul 01, 2020 | 49.65 | 49.82 | 49.16 | 49.41 | 668,979 | -0.40(-0.80%) |
Jun 30, 2020 | 49.01 | 50.07 | 48.67 | 49.81 | 647,626 | +0.64(+1.30%) |
Jun 29, 2020 | 49.01 | 49.45 | 48.57 | 49.17 | 697,591 | +0.56(+1.15%) |
Jun 26, 2020 | 49.24 | 49.24 | 47.99 | 48.61 | 869,059 | -0.71(-1.44%) |
Jun 25, 2020 | 48.51 | 49.41 | 48.05 | 49.32 | 541,429 | +0.70(+1.45%) |
Jun 24, 2020 | 49.02 | 49.27 | 47.83 | 48.62 | 1,076,418 | -1.01(-2.03%) |
Jun 23, 2020 | 50.12 | 50.25 | 49.54 | 49.63 | 524,304 | -0.10(-0.20%) |
Jun 22, 2020 | 49.67 | 49.85 | 48.84 | 49.73 | 659,832 | +0.28(+0.56%) |
Jun 19, 2020 | 50.03 | 50.45 | 49.09 | 49.45 | 1,683,525 | +0.27(+0.55%) |
Jun 18, 2020 | 48.13 | 49.22 | 48.13 | 49.18 | 794,092 | +0.61(+1.26%) |
Jun 17, 2020 | 48.73 | 49.26 | 48.39 | 48.57 | 907,599 | +0.38(+0.79%) |
Jun 16, 2020 | 48.57 | 48.85 | 47.06 | 48.19 | 741,702 | +0.87(+1.85%) |
Jun 15, 2020 | 45.79 | 47.79 | 45.19 | 47.31 | 1,060,291 | +0.91(+1.96%) |
Jun 12, 2020 | 47.37 | 48.75 | 45.34 | 46.40 | 2,106,293 | +0.24(+0.53%) |
Jun 11, 2020 | 47.20 | 47.43 | 45.87 | 46.16 | 960,633 | -2.01(-4.17%) |
Jun 10, 2020 | 50.71 | 50.78 | 48.12 | 48.17 | 1,601,068 | -2.26(-4.49%) |
Jun 09, 2020 | 51.91 | 52.11 | 50.39 | 50.43 | 1,024,955 | -1.60(-3.07%) |
Jun 08, 2020 | 50.12 | 52.50 | 50.12 | 52.03 | 1,047,603 | +1.91(+3.81%) |
Jun 05, 2020 | 50.35 | 51.21 | 49.83 | 50.12 | 983,129 | +0.34(+0.69%) |
Jun 04, 2020 | 49.55 | 50.32 | 49.21 | 49.77 | 1,070,638 | -0.28(-0.56%) |
Jun 03, 2020 | 51.14 | 51.89 | 50.01 | 50.05 | 944,976 | -0.76(-1.49%) |
Jun 02, 2020 | 49.37 | 50.90 | 49.04 | 50.81 | 787,938 | +0.85(+1.70%) |
Jun 01, 2020 | 49.08 | 50.35 | 49.02 | 49.96 | 715,915 | +0.60(+1.22%) |
May 29, 2020 | 49.67 | 50.02 | 47.98 | 49.36 | 1,381,818 | -0.23(-0.47%) |
May 28, 2020 | 50.04 | 50.70 | 49.49 | 49.59 | 598,027 | -0.25(-0.50%) |
May 27, 2020 | 49.25 | 49.94 | 48.67 | 49.84 | 990,394 | +0.59(+1.20%) |
May 26, 2020 | 49.79 | 50.57 | 49.19 | 49.25 | 619,152 | +0.53(+1.09%) |
May 22, 2020 | 48.77 | 48.99 | 48.33 | 48.72 | 414,683 | -0.04(-0.09%) |
May 21, 2020 | 49.11 | 49.53 | 48.54 | 48.76 | 557,078 | -0.67(-1.36%) |
May 20, 2020 | 49.68 | 50.42 | 49.25 | 49.44 | 1,131,586 | +0.04(+0.07%) |
May 19, 2020 | 49.14 | 49.95 | 49.07 | 49.40 | 691,831 | +0.07(+0.15%) |
May 18, 2020 | 48.50 | 49.70 | 48.26 | 49.33 | 904,280 | +1.97(+4.17%) |
May 15, 2020 | 46.45 | 47.38 | 45.84 | 47.35 | 1,328,947 | +0.69(+1.48%) |
May 14, 2020 | 46.52 | 46.66 | 45.58 | 46.66 | 1,041,875 | -0.15(-0.33%) |
May 13, 2020 | 47.46 | 47.74 | 46.26 | 46.82 | 1,207,495 | -0.34(-0.72%) |
May 12, 2020 | 48.24 | 48.43 | 47.14 | 47.16 | 911,188 | -0.77(-1.61%) |
May 11, 2020 | 47.27 | 48.31 | 46.88 | 47.93 | 797,703 | +0.68(+1.44%) |
May 08, 2020 | 46.79 | 47.33 | 46.47 | 47.25 | 549,160 | +0.85(+1.84%) |
May 07, 2020 | 47.44 | 47.65 | 46.06 | 46.39 | 1,029,698 | -0.57(-1.20%) |
May 06, 2020 | 46.81 | 47.51 | 46.42 | 46.96 | 735,236 | +0.34(+0.73%) |
May 05, 2020 | 46.57 | 47.13 | 46.52 | 46.62 | 667,699 | +0.60(+1.31%) |
May 04, 2020 | 47.35 | 47.35 | 45.92 | 46.02 | 950,977 | -1.27(-2.68%) |
May 01, 2020 | 47.68 | 48.11 | 46.14 | 47.28 | 851,983 | -0.56(-1.16%) |
Apr 30, 2020 | 46.89 | 48.92 | 46.48 | 47.84 | 2,223,244 | -0.92(-1.90%) |
Apr 29, 2020 | 48.65 | 49.28 | 48.07 | 48.76 | 1,059,909 | +0.48(+0.99%) |
Apr 28, 2020 | 47.83 | 49.28 | 47.53 | 48.29 | 1,374,675 | +1.35(+2.87%) |
Apr 27, 2020 | 46.07 | 47.15 | 45.96 | 46.94 | 1,480,818 | +0.78(+1.69%) |
Apr 24, 2020 | 46.04 | 46.28 | 45.38 | 46.16 | 958,272 | +0.39(+0.86%) |
Apr 23, 2020 | 44.95 | 46.12 | 44.83 | 45.77 | 868,545 | +1.23(+2.76%) |
Apr 22, 2020 | 45.03 | 45.23 | 44.49 | 44.54 | 663,022 | -0.06(-0.14%) |
Apr 21, 2020 | 45.32 | 45.57 | 44.36 | 44.60 | 815,480 | -1.05(-2.30%) |
Apr 20, 2020 | 46.06 | 46.59 | 45.16 | 45.65 | 1,032,616 | -0.91(-1.95%) |
Apr 17, 2020 | 46.22 | 46.82 | 44.92 | 46.56 | 1,207,506 | +0.92(+2.03%) |
Apr 16, 2020 | 46.56 | 46.64 | 44.58 | 45.63 | 1,092,865 | -0.69(-1.49%) |
Apr 15, 2020 | 46.24 | 47.04 | 45.50 | 46.32 | 1,325,372 | -0.60(-1.28%) |
Apr 14, 2020 | 46.07 | 47.22 | 45.13 | 46.92 | 1,136,963 | +1.71(+3.79%) |
Apr 13, 2020 | 45.38 | 45.67 | 44.10 | 45.21 | 893,163 | -0.07(-0.16%) |
Apr 09, 2020 | 45.06 | 46.68 | 44.81 | 45.28 | 1,531,052 | +1.44(+3.28%) |
Apr 08, 2020 | 43.56 | 44.15 | 42.23 | 43.85 | 1,394,801 | +1.59(+3.76%) |
Apr 07, 2020 | 42.62 | 43.97 | 42.16 | 42.26 | 1,135,702 | -0.44(-1.03%) |
Apr 06, 2020 | 41.64 | 43.41 | 41.57 | 42.70 | 1,337,165 | +2.88(+7.24%) |
Apr 03, 2020 | 38.24 | 40.34 | 38.07 | 39.82 | 2,518,070 | +1.40(+3.64%) |
Apr 02, 2020 | 39.49 | 39.59 | 35.91 | 38.42 | 3,031,369 | -2.07(-5.12%) |
Apr 01, 2020 | 42.23 | 42.95 | 39.79 | 40.49 | 2,400,770 | -2.67(-6.20%) |
Mar 31, 2020 | 43.17 | 44.36 | 42.74 | 43.16 | 1,545,986 | -0.65(-1.48%) |
Mar 30, 2020 | 41.51 | 44.53 | 41.33 | 43.81 | 1,793,474 | +2.43(+5.88%) |
Mar 27, 2020 | 41.24 | 42.72 | 40.43 | 41.38 | 1,750,092 | -0.39(-0.95%) |
Mar 26, 2020 | 40.61 | 42.28 | 40.39 | 41.77 | 1,709,684 | +1.61(+4.00%) |
Mar 25, 2020 | 39.58 | 41.66 | 38.85 | 40.17 | 2,136,975 | -0.41(-1.02%) |
Mar 24, 2020 | 40.40 | 41.67 | 39.54 | 40.58 | 2,242,865 | +2.64(+6.96%) |
Mar 23, 2020 | 39.07 | 39.69 | 37.04 | 37.94 | 2,328,282 | +0.13(+0.33%) |
Mar 20, 2020 | 39.62 | 40.51 | 36.62 | 37.81 | 2,115,085 | -1.45(-3.70%) |
Mar 19, 2020 | 40.48 | 42.35 | 38.96 | 39.27 | 1,895,560 | -1.26(-3.10%) |
Mar 18, 2020 | 43.46 | 45.75 | 37.69 | 40.52 | 2,340,822 | -4.02(-9.03%) |
Mar 17, 2020 | 41.89 | 45.41 | 41.82 | 44.55 | 2,111,511 | +3.66(+8.96%) |
Mar 16, 2020 | 39.19 | 42.60 | 37.36 | 40.88 | 2,537,992 | -0.66(-1.60%) |
Mar 13, 2020 | 38.72 | 41.56 | 36.08 | 41.55 | 1,923,341 | +5.05(+13.85%) |
Mar 12, 2020 | 38.29 | 39.16 | 36.05 | 36.49 | 1,848,597 | -4.83(-11.69%) |
Mar 11, 2020 | 43.13 | 43.21 | 41.06 | 41.32 | 1,602,814 | -3.09(-6.95%) |
Mar 10, 2020 | 44.93 | 45.31 | 42.76 | 44.41 | 1,897,697 | +0.53(+1.21%) |
Mar 09, 2020 | 45.43 | 46.51 | 43.46 | 43.88 | 1,899,617 | -3.84(-8.05%) |
Mar 06, 2020 | 47.81 | 48.19 | 46.03 | 47.72 | 1,822,734 | -1.75(-3.54%) |
Mar 05, 2020 | 48.40 | 49.86 | 48.37 | 49.47 | 1,835,718 | +0.05(+0.11%) |
Mar 04, 2020 | 48.77 | 49.61 | 47.60 | 49.42 | 1,622,709 | +1.55(+3.24%) |
Mar 03, 2020 | 48.51 | 50.51 | 47.29 | 47.87 | 1,971,085 | -0.66(-1.35%) |
Mar 02, 2020 | 45.76 | 48.52 | 45.30 | 48.52 | 3,356,889 | +3.02(+6.65%) |
Feb 28, 2020 | 44.94 | 46.44 | 43.50 | 45.50 | 3,431,220 | -1.01(-2.18%) |
Feb 27, 2020 | 49.66 | 50.21 | 44.93 | 46.51 | 4,188,779 | -7.74(-14.27%) |
Feb 26, 2020 | 55.50 | 55.67 | 53.30 | 54.25 | 1,260,579 | -0.12(-0.21%) |
Feb 25, 2020 | 57.01 | 57.11 | 53.53 | 54.37 | 2,641,970 | +1.42(+2.69%) |
Feb 24, 2020 | 53.00 | 54.32 | 52.39 | 52.95 | 1,265,405 | -0.58(-1.09%) |
Feb 21, 2020 | 53.05 | 53.67 | 52.93 | 53.53 | 570,103 | +0.22(+0.42%) |
Feb 20, 2020 | 52.43 | 53.39 | 52.04 | 53.30 | 789,292 | +0.37(+0.69%) |
Feb 19, 2020 | 52.95 | 53.05 | 52.26 | 52.94 | 675,303 | +0.22(+0.42%) |
Feb 18, 2020 | 51.48 | 53.05 | 51.36 | 52.71 | 1,053,049 | +1.11(+2.15%) |
Feb 14, 2020 | 51.99 | 52.05 | 51.02 | 51.61 | 875,731 | -0.22(-0.43%) |
Feb 13, 2020 | 53.07 | 53.22 | 51.77 | 51.83 | 969,074 | -1.60(-3.00%) |
Feb 12, 2020 | 53.83 | 54.46 | 53.42 | 53.43 | 823,179 | -0.26(-0.48%) |
Feb 11, 2020 | 54.11 | 54.18 | 53.44 | 53.69 | 587,375 | -0.14(-0.27%) |
Feb 10, 2020 | 53.51 | 54.53 | 53.42 | 53.83 | 552,327 | +0.26(+0.48%) |
Feb 07, 2020 | 52.68 | 53.76 | 52.41 | 53.57 | 824,290 | +0.79(+1.49%) |
Feb 06, 2020 | 52.91 | 53.06 | 52.42 | 52.79 | 813,646 | -0.04(-0.07%) |
Feb 05, 2020 | 52.94 | 53.46 | 52.63 | 52.82 | 891,166 | -0.37(-0.69%) |
Feb 04, 2020 | 52.88 | 53.51 | 52.66 | 53.19 | 784,116 | +0.87(+1.66%) |
Feb 03, 2020 | 51.37 | 52.79 | 51.27 | 52.32 | 887,888 | +1.31(+2.58%) |
Jan 31, 2020 | 51.38 | 51.56 | 50.68 | 51.01 | 684,057 | -0.74(-1.43%) |
Jan 30, 2020 | 51.71 | 52.04 | 51.09 | 51.75 | 725,690 | -0.69(-1.31%) |
Jan 29, 2020 | 52.87 | 53.51 | 52.34 | 52.44 | 613,573 | -0.79(-1.48%) |
Jan 28, 2020 | 52.96 | 53.50 | 52.86 | 53.22 | 674,834 | +0.77(+1.47%) |
Jan 27, 2020 | 51.89 | 52.83 | 51.67 | 52.46 | 912,797 | -0.09(-0.17%) |
Jan 24, 2020 | 53.38 | 53.38 | 52.37 | 52.54 | 712,685 | -0.64(-1.21%) |
Jan 23, 2020 | 52.91 | 53.30 | 52.28 | 53.19 | 1,291,679 | +0.00(+0.00%) |
Jan 22, 2020 | 53.86 | 54.08 | 53.13 | 53.19 | 1,071,247 | -0.31(-0.59%) |
Jan 21, 2020 | 52.55 | 53.93 | 52.55 | 53.50 | 1,063,793 | +0.72(+1.37%) |
Jan 17, 2020 | 53.53 | 53.86 | 52.57 | 52.78 | 1,207,639 | -0.44(-0.82%) |
Jan 16, 2020 | 52.42 | 53.60 | 52.42 | 53.22 | 1,412,579 | +0.89(+1.69%) |
Jan 15, 2020 | 50.87 | 53.30 | 50.68 | 52.33 | 3,104,187 | +1.44(+2.83%) |
Jan 14, 2020 | 47.70 | 50.94 | 46.59 | 50.89 | 3,526,424 | +5.70(+12.60%) |
Jan 13, 2020 | 44.50 | 45.89 | 43.97 | 45.19 | 1,011,345 | +0.74(+1.67%) |
Jan 10, 2020 | 44.60 | 44.85 | 44.40 | 44.45 | 693,786 | -0.07(-0.16%) |
Jan 09, 2020 | 44.12 | 44.57 | 43.84 | 44.52 | 930,163 | +0.33(+0.75%) |
Jan 08, 2020 | 44.68 | 44.75 | 43.96 | 44.19 | 1,242,788 | -0.48(-1.08%) |
Jan 07, 2020 | 43.83 | 44.78 | 43.66 | 44.68 | 1,441,066 | +0.61(+1.38%) |
Jan 06, 2020 | 44.34 | 44.63 | 43.93 | 44.07 | 1,384,863 | -0.61(-1.36%) |
Jan 03, 2020 | 45.17 | 45.21 | 44.50 | 44.68 | 1,154,856 | -1.19(-2.59%) |
Jan 02, 2020 | 46.17 | 46.24 | 44.79 | 45.86 | 1,754,303 | -0.33(-0.72%) |
Dec 31, 2019 | 45.66 | 46.41 | 45.56 | 46.20 | 869,469 | +0.13(+0.27%) |
Dec 30, 2019 | 46.31 | 46.54 | 45.92 | 46.07 | 590,552 | -0.36(-0.77%) |
Dec 27, 2019 | 47.00 | 47.00 | 46.23 | 46.43 | 598,843 | -0.50(-1.07%) |
Dec 26, 2019 | 47.38 | 47.78 | 46.81 | 46.93 | 688,772 | -0.91(-1.91%) |
Dec 24, 2019 | 48.23 | 48.28 | 47.81 | 47.84 | 228,913 | -0.39(-0.82%) |
Dec 23, 2019 | 48.06 | 48.91 | 47.97 | 48.23 | 1,132,329 | -0.70(-1.43%) |
Dec 20, 2019 | 49.10 | 49.63 | 48.80 | 48.93 | 1,710,645 | +0.23(+0.48%) |
Dec 19, 2019 | 48.23 | 48.70 | 48.04 | 48.70 | 947,776 | +0.03(+0.06%) |
Dec 18, 2019 | 48.31 | 48.84 | 48.07 | 48.67 | 1,171,546 | +0.39(+0.82%) |
Dec 17, 2019 | 47.99 | 48.46 | 47.47 | 48.28 | 962,308 | +0.02(+0.04%) |
Dec 16, 2019 | 48.49 | 49.06 | 48.17 | 48.26 | 856,136 | +0.04(+0.07%) |
Dec 13, 2019 | 48.83 | 48.89 | 48.10 | 48.23 | 605,553 | -0.54(-1.10%) |
Dec 12, 2019 | 48.19 | 48.94 | 48.08 | 48.76 | 1,089,427 | +0.64(+1.34%) |
Dec 11, 2019 | 47.93 | 48.37 | 47.77 | 48.12 | 1,115,676 | +0.11(+0.22%) |
Dec 10, 2019 | 47.40 | 48.16 | 47.23 | 48.01 | 1,454,301 | +0.63(+1.32%) |
Dec 09, 2019 | 46.51 | 47.63 | 46.51 | 47.38 | 1,384,510 | +0.63(+1.34%) |
Dec 06, 2019 | 46.59 | 47.10 | 46.37 | 46.76 | 1,071,655 | +0.43(+0.93%) |
Dec 05, 2019 | 45.57 | 46.61 | 45.29 | 46.33 | 1,885,884 | +1.00(+2.21%) |
Dec 04, 2019 | 45.19 | 45.42 | 44.85 | 45.33 | 1,994,764 | +0.89(+1.99%) |
Dec 03, 2019 | 45.07 | 45.18 | 44.20 | 44.44 | 1,088,847 | -0.89(-1.95%) |
Dec 02, 2019 | 46.23 | 46.38 | 45.31 | 45.33 | 1,671,384 | -0.48(-1.05%) |
Nov 29, 2019 | 45.34 | 46.17 | 45.34 | 45.81 | 657,106 | +0.29(+0.63%) |
Nov 27, 2019 | 45.45 | 45.90 | 44.91 | 45.52 | 1,227,880 | +0.62(+1.37%) |
Nov 26, 2019 | 44.80 | 45.12 | 44.55 | 44.91 | 1,614,117 | +0.34(+0.76%) |
Nov 25, 2019 | 43.97 | 45.01 | 43.69 | 44.57 | 1,215,586 | +0.93(+2.12%) |
Nov 22, 2019 | 43.46 | 43.98 | 43.26 | 43.64 | 1,034,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.44 | 43.63 | 42.98 | 43.30 | 1,123,017 | -0.05(-0.12%) |
Nov 20, 2019 | 43.30 | 43.88 | 42.84 | 43.36 | 2,297,157 | -0.03(-0.06%) |
Nov 19, 2019 | 43.71 | 43.79 | 43.28 | 43.39 | 1,147,519 | -0.22(-0.51%) |
Nov 18, 2019 | 43.89 | 44.02 | 43.49 | 43.61 | 1,645,813 | -0.37(-0.83%) |
Nov 15, 2019 | 42.98 | 44.09 | 42.91 | 43.97 | 1,342,616 | +1.19(+2.79%) |
Nov 14, 2019 | 42.81 | 43.06 | 42.46 | 42.78 | 954,242 | -0.31(-0.72%) |
Nov 13, 2019 | 42.74 | 43.32 | 42.24 | 43.09 | 1,191,117 | +0.09(+0.21%) |
Nov 12, 2019 | 43.53 | 43.78 | 42.98 | 43.00 | 1,252,821 | -0.72(-1.65%) |
Nov 11, 2019 | 44.06 | 44.42 | 43.63 | 43.72 | 1,351,182 | -0.85(-1.90%) |
Nov 08, 2019 | 44.26 | 44.60 | 43.46 | 44.57 | 1,102,077 | +0.25(+0.56%) |
Nov 07, 2019 | 45.50 | 45.75 | 44.17 | 44.32 | 3,111,733 | -0.66(-1.47%) |
Nov 06, 2019 | 48.15 | 48.40 | 44.54 | 44.98 | 2,975,341 | -3.24(-6.72%) |
Nov 05, 2019 | 47.86 | 48.92 | 47.62 | 48.22 | 1,229,093 | +0.29(+0.61%) |
Nov 04, 2019 | 48.96 | 49.16 | 47.84 | 47.93 | 1,516,532 | -0.69(-1.43%) |
Nov 01, 2019 | 47.47 | 48.78 | 47.37 | 48.62 | 887,703 | +1.41(+2.98%) |
Oct 31, 2019 | 47.78 | 47.78 | 46.49 | 47.21 | 1,111,639 | -0.60(-1.25%) |
Oct 30, 2019 | 48.22 | 48.22 | 47.37 | 47.81 | 815,089 | -0.37(-0.76%) |
Oct 29, 2019 | 47.94 | 48.61 | 47.61 | 48.18 | 814,556 | +0.10(+0.20%) |
Oct 28, 2019 | 48.29 | 48.84 | 47.93 | 48.08 | 737,983 | -0.05(-0.11%) |
Oct 25, 2019 | 47.94 | 48.62 | 47.69 | 48.13 | 520,157 | +0.05(+0.11%) |
Oct 24, 2019 | 48.43 | 48.43 | 47.49 | 48.08 | 540,554 | -0.32(-0.66%) |
Oct 23, 2019 | 48.60 | 48.65 | 47.86 | 48.40 | 790,414 | +0.19(+0.39%) |
Oct 22, 2019 | 48.17 | 48.53 | 48.01 | 48.21 | 936,462 | +0.20(+0.43%) |
Oct 21, 2019 | 48.35 | 48.67 | 47.89 | 48.01 | 641,289 | +0.01(+0.02%) |
Oct 18, 2019 | 48.30 | 48.47 | 47.43 | 48.00 | 663,110 | -0.44(-0.90%) |
Oct 17, 2019 | 48.35 | 48.77 | 48.19 | 48.43 | 644,216 | +0.41(+0.85%) |
Oct 16, 2019 | 48.11 | 48.56 | 47.66 | 48.02 | 810,948 | +0.11(+0.22%) |
Oct 15, 2019 | 47.37 | 48.39 | 46.87 | 47.92 | 700,487 | +0.68(+1.43%) |
Oct 14, 2019 | 47.66 | 47.75 | 46.90 | 47.24 | 501,898 | -0.35(-0.73%) |
Oct 11, 2019 | 47.20 | 47.97 | 47.01 | 47.59 | 1,144,637 | +1.28(+2.77%) |
Oct 10, 2019 | 46.37 | 46.96 | 45.87 | 46.31 | 1,066,838 | +0.07(+0.15%) |
Oct 09, 2019 | 46.68 | 46.68 | 45.31 | 46.23 | 1,181,134 | -0.02(-0.04%) |
Oct 08, 2019 | 47.45 | 47.77 | 46.06 | 46.25 | 1,164,450 | -1.40(-2.93%) |
Oct 07, 2019 | 47.33 | 48.22 | 46.97 | 47.65 | 750,552 | -0.07(-0.15%) |
Oct 04, 2019 | 47.51 | 48.10 | 46.94 | 47.72 | 887,366 | +0.36(+0.75%) |
Oct 03, 2019 | 47.91 | 47.91 | 45.20 | 47.37 | 2,455,960 | -0.86(-1.79%) |
Oct 02, 2019 | 48.83 | 48.84 | 47.97 | 48.23 | 865,630 | -0.93(-1.90%) |
Oct 01, 2019 | 49.83 | 50.70 | 48.56 | 49.16 | 1,020,054 | -0.61(-1.22%) |
Sep 30, 2019 | 49.09 | 49.95 | 49.09 | 49.77 | 726,533 | +0.81(+1.66%) |
Sep 27, 2019 | 48.33 | 49.30 | 48.06 | 48.96 | 739,359 | +0.90(+1.87%) |
Sep 26, 2019 | 49.33 | 49.33 | 47.86 | 48.06 | 860,048 | -1.11(-2.26%) |
Sep 25, 2019 | 48.32 | 49.38 | 48.23 | 49.17 | 864,354 | +0.86(+1.79%) |
Sep 24, 2019 | 48.67 | 48.85 | 47.72 | 48.31 | 822,893 | -0.38(-0.79%) |
Sep 23, 2019 | 48.88 | 49.36 | 48.29 | 48.69 | 761,034 | -0.50(-1.01%) |
Sep 20, 2019 | 48.60 | 49.96 | 48.53 | 49.19 | 3,370,128 | +0.84(+1.73%) |
Sep 19, 2019 | 49.20 | 49.40 | 48.19 | 48.35 | 1,111,556 | -0.91(-1.84%) |
Sep 18, 2019 | 49.68 | 49.87 | 48.75 | 49.26 | 1,195,472 | -0.36(-0.72%) |
Sep 17, 2019 | 50.21 | 50.35 | 49.22 | 49.62 | 937,781 | -0.87(-1.73%) |
Sep 16, 2019 | 49.56 | 50.67 | 49.56 | 50.49 | 897,366 | +0.66(+1.32%) |
Sep 13, 2019 | 50.30 | 51.20 | 48.86 | 49.83 | 1,505,109 | +0.00(+0.00%) |
Sep 12, 2019 | 49.14 | 50.47 | 48.59 | 49.83 | 1,854,446 | +0.62(+1.27%) |
Sep 11, 2019 | 46.91 | 49.24 | 46.55 | 49.21 | 2,069,679 | +2.22(+4.72%) |
Sep 10, 2019 | 45.14 | 47.13 | 45.14 | 46.99 | 1,544,817 | +1.67(+3.69%) |
Sep 09, 2019 | 44.61 | 45.54 | 43.86 | 45.32 | 1,270,230 | +0.86(+1.94%) |
Sep 06, 2019 | 43.06 | 44.64 | 42.89 | 44.45 | 1,350,027 | +1.57(+3.65%) |
Sep 05, 2019 | 42.01 | 43.18 | 41.83 | 42.89 | 3,338,369 | +1.38(+3.33%) |
Sep 04, 2019 | 41.69 | 41.82 | 41.27 | 41.51 | 2,234,233 | +0.35(+0.84%) |