Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.14 | 54.55 | 54.14 | 54.20 | 10,248 | -0.46(-0.84%) |
Aug 28, 2020 | 54.53 | 54.92 | 54.49 | 54.66 | 6,351 | +0.12(+0.21%) |
Aug 27, 2020 | 54.63 | 54.67 | 54.01 | 54.54 | 12,293 | -0.26(-0.48%) |
Aug 26, 2020 | 54.08 | 54.89 | 54.08 | 54.80 | 12,316 | +0.85(+1.57%) |
Aug 25, 2020 | 53.64 | 54.13 | 53.64 | 53.95 | 19,190 | +0.67(+1.26%) |
Aug 24, 2020 | 54.26 | 54.26 | 53.14 | 53.28 | 16,942 | +0.07(+0.13%) |
Aug 21, 2020 | 53.49 | 53.49 | 53.22 | 53.22 | 1,041 | -0.32(-0.60%) |
Aug 20, 2020 | 53.38 | 53.56 | 53.38 | 53.54 | 1,624 | -0.17(-0.32%) |
Aug 19, 2020 | 53.91 | 53.99 | 53.71 | 53.71 | 2,310 | -0.39(-0.72%) |
Aug 18, 2020 | 54.41 | 54.60 | 54.04 | 54.10 | 10,290 | -0.36(-0.65%) |
Aug 17, 2020 | 54.45 | 54.48 | 54.29 | 54.46 | 7,059 | +0.66(+1.23%) |
Aug 14, 2020 | 53.72 | 53.92 | 53.56 | 53.79 | 19,783 | +0.00(+0.00%) |
Aug 13, 2020 | 53.69 | 54.21 | 53.67 | 53.79 | 18,295 | -0.27(-0.50%) |
Aug 12, 2020 | 53.65 | 54.06 | 53.65 | 54.06 | 2,708 | +1.18(+2.23%) |
Aug 11, 2020 | 53.24 | 53.58 | 52.88 | 52.88 | 2,853 | -0.06(-0.11%) |
Aug 10, 2020 | 53.23 | 53.23 | 52.94 | 52.94 | 832 | -0.54(-1.01%) |
Aug 07, 2020 | 53.89 | 53.96 | 53.42 | 53.48 | 2,811 | -0.53(-0.98%) |
Aug 06, 2020 | 53.56 | 54.31 | 53.31 | 54.00 | 4,608 | -0.18(-0.32%) |
Aug 05, 2020 | 53.76 | 54.18 | 53.76 | 54.18 | 2,204 | +1.18(+2.23%) |
Aug 04, 2020 | 53.00 | 53.02 | 52.82 | 53.00 | 3,722 | -0.17(-0.32%) |
Aug 03, 2020 | 52.94 | 53.38 | 52.94 | 53.17 | 7,187 | +0.26(+0.50%) |
Jul 31, 2020 | 52.76 | 52.93 | 52.37 | 52.90 | 6,039 | +0.32(+0.61%) |
Jul 30, 2020 | 52.11 | 52.62 | 52.11 | 52.58 | 2,126 | -0.05(-0.10%) |
Jul 29, 2020 | 51.95 | 52.67 | 51.95 | 52.63 | 4,471 | +0.95(+1.85%) |
Jul 28, 2020 | 51.78 | 52.03 | 51.67 | 51.68 | 7,529 | -0.15(-0.29%) |
Jul 27, 2020 | 51.59 | 51.86 | 51.59 | 51.83 | 5,205 | -0.10(-0.19%) |
Jul 24, 2020 | 51.40 | 51.93 | 51.40 | 51.93 | 5,206 | -0.01(-0.03%) |
Jul 23, 2020 | 52.54 | 52.78 | 51.87 | 51.94 | 14,687 | -0.75(-1.42%) |
Jul 22, 2020 | 53.00 | 53.30 | 52.55 | 52.69 | 14,545 | -0.11(-0.21%) |
Jul 21, 2020 | 53.02 | 53.23 | 52.78 | 52.81 | 8,830 | -0.46(-0.86%) |
Jul 20, 2020 | 52.82 | 53.26 | 52.82 | 53.26 | 1,705 | +1.17(+2.25%) |
Jul 17, 2020 | 52.23 | 52.36 | 51.70 | 52.09 | 2,811 | +0.27(+0.52%) |
Jul 16, 2020 | 52.04 | 52.04 | 51.70 | 51.82 | 1,632 | -0.49(-0.94%) |
Jul 15, 2020 | 52.29 | 52.67 | 51.97 | 52.31 | 8,445 | +0.78(+1.51%) |
Jul 14, 2020 | 50.96 | 51.73 | 50.96 | 51.54 | 3,553 | +0.31(+0.60%) |
Jul 13, 2020 | 52.04 | 52.27 | 50.96 | 51.23 | 20,261 | -0.13(-0.26%) |
Jul 10, 2020 | 51.19 | 51.37 | 50.87 | 51.36 | 5,622 | +0.15(+0.29%) |
Jul 09, 2020 | 51.20 | 51.37 | 50.84 | 51.21 | 4,633 | +0.19(+0.38%) |
Jul 08, 2020 | 50.81 | 51.09 | 50.81 | 51.02 | 1,263 | +0.02(+0.04%) |
Jul 07, 2020 | 50.88 | 51.53 | 50.76 | 51.00 | 4,603 | +0.04(+0.08%) |
Jul 06, 2020 | 50.80 | 51.33 | 50.80 | 50.96 | 5,518 | +0.14(+0.27%) |
Jul 02, 2020 | 51.15 | 51.25 | 50.82 | 50.82 | 11,453 | +0.48(+0.95%) |
Jul 01, 2020 | 50.20 | 50.47 | 50.20 | 50.34 | 3,919 | +0.60(+1.22%) |
Jun 30, 2020 | 48.83 | 49.76 | 48.83 | 49.74 | 5,317 | +0.84(+1.71%) |
Jun 29, 2020 | 49.31 | 49.31 | 48.69 | 48.90 | 5,306 | -0.74(-1.49%) |
Jun 26, 2020 | 50.39 | 50.39 | 49.64 | 49.64 | 2,915 | -0.71(-1.41%) |
Jun 25, 2020 | 49.69 | 50.44 | 49.66 | 50.35 | 6,441 | +0.29(+0.58%) |
Jun 24, 2020 | 50.72 | 50.88 | 49.74 | 50.07 | 7,113 | -0.95(-1.86%) |
Jun 23, 2020 | 51.43 | 51.43 | 50.92 | 51.01 | 4,475 | -0.40(-0.77%) |
Jun 22, 2020 | 50.66 | 51.41 | 50.66 | 51.41 | 4,576 | -0.26(-0.50%) |
Jun 19, 2020 | 51.98 | 52.03 | 51.25 | 51.67 | 15,306 | +0.30(+0.58%) |
Jun 18, 2020 | 51.25 | 51.37 | 51.25 | 51.37 | 742 | +0.05(+0.09%) |
Jun 17, 2020 | 51.25 | 51.46 | 51.09 | 51.32 | 1,314 | -0.24(-0.46%) |
Jun 16, 2020 | 51.59 | 51.59 | 51.16 | 51.56 | 3,420 | +0.91(+1.79%) |
Jun 15, 2020 | 49.35 | 50.81 | 49.25 | 50.65 | 9,338 | +0.64(+1.27%) |
Jun 12, 2020 | 50.69 | 50.69 | 49.67 | 50.02 | 28,378 | +0.00(+0.00%) |
Jun 11, 2020 | 51.09 | 51.12 | 49.71 | 50.02 | 3,192 | -2.24(-4.29%) |
Jun 10, 2020 | 52.38 | 52.43 | 52.12 | 52.26 | 3,436 | +0.37(+0.72%) |
Jun 09, 2020 | 52.23 | 52.48 | 51.86 | 51.89 | 5,601 | -0.26(-0.50%) |
Jun 08, 2020 | 51.94 | 52.37 | 51.59 | 52.15 | 232,466 | +0.57(+1.10%) |
Jun 05, 2020 | 51.74 | 51.90 | 51.55 | 51.58 | 3,130 | +0.44(+0.86%) |
Jun 04, 2020 | 51.20 | 51.41 | 51.09 | 51.14 | 242,654 | +0.08(+0.15%) |
Jun 03, 2020 | 51.22 | 51.34 | 50.84 | 51.07 | 10,564 | -0.24(-0.46%) |
Jun 02, 2020 | 50.80 | 51.34 | 50.75 | 51.30 | 7,216 | +0.76(+1.51%) |
Jun 01, 2020 | 50.06 | 50.60 | 50.06 | 50.54 | 3,947 | -0.08(-0.15%) |
May 29, 2020 | 50.50 | 50.81 | 50.20 | 50.62 | 4,173 | +0.28(+0.55%) |
May 28, 2020 | 50.59 | 50.87 | 50.34 | 50.34 | 6,347 | -0.12(-0.25%) |
May 27, 2020 | 50.33 | 50.52 | 49.49 | 50.46 | 15,117 | +0.39(+0.78%) |
May 26, 2020 | 50.70 | 50.70 | 50.07 | 50.07 | 7,865 | +0.64(+1.30%) |
May 22, 2020 | 49.05 | 49.43 | 49.05 | 49.43 | 6,051 | +0.23(+0.47%) |
May 21, 2020 | 49.53 | 49.53 | 49.03 | 49.20 | 7,048 | -0.37(-0.74%) |
May 20, 2020 | 49.49 | 49.65 | 49.37 | 49.57 | 1,554 | +0.95(+1.96%) |
May 19, 2020 | 49.02 | 49.04 | 48.61 | 48.61 | 5,455 | -0.12(-0.26%) |
May 18, 2020 | 48.53 | 48.87 | 48.35 | 48.74 | 4,331 | +1.44(+3.04%) |
May 15, 2020 | 46.67 | 47.30 | 46.67 | 47.30 | 8,659 | +0.51(+1.09%) |
May 14, 2020 | 46.28 | 46.84 | 45.71 | 46.79 | 53,830 | -0.44(-0.93%) |
May 13, 2020 | 48.47 | 48.47 | 47.06 | 47.23 | 10,397 | -1.29(-2.66%) |
May 12, 2020 | 49.27 | 49.27 | 48.52 | 48.52 | 1,896 | -1.27(-2.55%) |
May 11, 2020 | 48.92 | 49.79 | 48.92 | 49.79 | 5,345 | +0.62(+1.27%) |
May 08, 2020 | 49.25 | 49.25 | 48.90 | 49.17 | 8,138 | +0.30(+0.61%) |
May 07, 2020 | 48.80 | 49.23 | 48.64 | 48.87 | 5,144 | +1.05(+2.20%) |
May 06, 2020 | 47.31 | 47.82 | 47.31 | 47.82 | 4,610 | +0.38(+0.81%) |
May 05, 2020 | 47.30 | 47.55 | 47.23 | 47.43 | 3,569 | +1.17(+2.52%) |
May 04, 2020 | 46.09 | 46.33 | 46.09 | 46.26 | 13,516 | -0.41(-0.88%) |
May 01, 2020 | 47.62 | 47.62 | 46.46 | 46.67 | 5,842 | -1.63(-3.38%) |
Apr 30, 2020 | 48.45 | 48.57 | 47.95 | 48.31 | 11,850 | -0.52(-1.06%) |
Apr 29, 2020 | 48.65 | 49.20 | 48.45 | 48.82 | 2,896 | +1.06(+2.23%) |
Apr 28, 2020 | 48.50 | 48.50 | 47.62 | 47.76 | 6,829 | -0.35(-0.74%) |
Apr 27, 2020 | 47.37 | 48.39 | 47.37 | 48.11 | 12,046 | +1.72(+3.70%) |
Apr 24, 2020 | 46.23 | 46.69 | 46.12 | 46.40 | 3,234 | +0.03(+0.06%) |
Apr 23, 2020 | 46.01 | 46.46 | 45.85 | 46.37 | 6,627 | +0.86(+1.89%) |
Apr 22, 2020 | 45.50 | 45.68 | 45.11 | 45.51 | 3,160 | +1.25(+2.83%) |
Apr 21, 2020 | 45.17 | 45.24 | 44.20 | 44.26 | 229,669 | -1.71(-3.71%) |
Apr 20, 2020 | 45.49 | 46.77 | 45.49 | 45.97 | 27,679 | +0.92(+2.04%) |
Apr 17, 2020 | 44.93 | 45.05 | 44.38 | 45.05 | 3,964 | +0.85(+1.93%) |
Apr 16, 2020 | 43.97 | 44.44 | 43.89 | 44.19 | 5,607 | +0.08(+0.17%) |
Apr 15, 2020 | 44.10 | 44.35 | 43.95 | 44.12 | 12,394 | -0.83(-1.86%) |
Apr 14, 2020 | 45.10 | 45.52 | 44.66 | 44.95 | 51,315 | +0.32(+0.71%) |
Apr 13, 2020 | 44.67 | 44.88 | 44.38 | 44.64 | 10,887 | -0.46(-1.02%) |
Apr 09, 2020 | 45.30 | 45.60 | 44.91 | 45.10 | 21,597 | +0.54(+1.20%) |
Apr 08, 2020 | 43.83 | 44.89 | 43.83 | 44.56 | 16,175 | +1.02(+2.33%) |
Apr 07, 2020 | 44.28 | 44.30 | 43.54 | 43.54 | 15,308 | +0.50(+1.16%) |
Apr 06, 2020 | 41.85 | 43.21 | 41.76 | 43.04 | 242,639 | +1.82(+4.42%) |
Apr 03, 2020 | 41.45 | 41.45 | 39.78 | 41.22 | 6,990 | -0.18(-0.44%) |
Apr 02, 2020 | 40.81 | 41.53 | 40.81 | 41.41 | 25,510 | +0.36(+0.89%) |
Apr 01, 2020 | 41.62 | 41.70 | 40.81 | 41.04 | 32,699 | -1.99(-4.63%) |
Mar 31, 2020 | 42.82 | 43.89 | 42.82 | 43.03 | 23,083 | +0.51(+1.19%) |
Mar 30, 2020 | 42.03 | 42.70 | 41.99 | 42.53 | 18,034 | +0.67(+1.60%) |
Mar 27, 2020 | 41.31 | 42.00 | 41.03 | 41.86 | 49,975 | -0.66(-1.56%) |
Mar 26, 2020 | 40.82 | 42.55 | 40.82 | 42.52 | 24,813 | +1.53(+3.74%) |
Mar 25, 2020 | 40.05 | 41.57 | 39.98 | 40.98 | 11,168 | +0.61(+1.52%) |
Mar 24, 2020 | 39.71 | 40.97 | 39.71 | 40.37 | 8,904 | +3.45(+9.35%) |
Mar 23, 2020 | 37.70 | 37.70 | 36.42 | 36.92 | 24,039 | -1.42(-3.70%) |
Mar 20, 2020 | 39.59 | 39.87 | 38.34 | 38.34 | 17,006 | -0.88(-2.25%) |
Mar 19, 2020 | 37.10 | 39.63 | 37.10 | 39.22 | 50,358 | +2.60(+7.09%) |
Mar 18, 2020 | 35.97 | 37.72 | 35.33 | 36.62 | 27,359 | -1.89(-4.90%) |
Mar 17, 2020 | 37.21 | 38.84 | 36.56 | 38.51 | 63,728 | +1.98(+5.43%) |
Mar 16, 2020 | 38.08 | 38.83 | 36.53 | 36.53 | 40,107 | -5.06(-12.17%) |
Mar 13, 2020 | 40.70 | 41.67 | 39.16 | 41.59 | 38,499 | +2.14(+5.42%) |
Mar 12, 2020 | 39.95 | 41.07 | 39.30 | 39.45 | 61,449 | -3.74(-8.66%) |
Mar 11, 2020 | 44.19 | 44.62 | 42.70 | 43.19 | 34,913 | -2.75(-5.99%) |
Mar 10, 2020 | 45.66 | 45.94 | 44.48 | 45.94 | 72,225 | +1.74(+3.95%) |
Mar 09, 2020 | 44.67 | 45.99 | 44.19 | 44.19 | 27,352 | -5.88(-11.75%) |
Mar 06, 2020 | 49.85 | 50.28 | 49.66 | 50.08 | 3,964 | -0.85(-1.68%) |
Mar 05, 2020 | 51.06 | 51.58 | 50.80 | 50.93 | 35,510 | -2.19(-4.11%) |
Mar 04, 2020 | 52.81 | 53.34 | 52.28 | 53.12 | 12,372 | +0.13(+0.24%) |
Mar 03, 2020 | 54.18 | 54.18 | 52.25 | 52.99 | 24,649 | -0.67(-1.25%) |
Mar 02, 2020 | 52.97 | 53.88 | 52.27 | 53.66 | 70,423 | +0.98(+1.86%) |
Feb 28, 2020 | 52.26 | 53.00 | 51.60 | 52.69 | 43,194 | -1.07(-2.00%) |
Feb 27, 2020 | 54.55 | 55.01 | 53.41 | 53.76 | 89,064 | -1.93(-3.46%) |
Feb 26, 2020 | 56.59 | 56.67 | 55.40 | 55.69 | 7,109 | +0.39(+0.71%) |
Feb 25, 2020 | 56.33 | 56.54 | 54.99 | 55.29 | 14,672 | -0.34(-0.60%) |
Feb 24, 2020 | 55.57 | 56.34 | 55.12 | 55.63 | 24,306 | -2.26(-3.91%) |
Feb 21, 2020 | 58.10 | 58.29 | 57.80 | 57.89 | 7,094 | -0.42(-0.72%) |
Feb 20, 2020 | 58.17 | 58.56 | 57.83 | 58.31 | 9,215 | -0.83(-1.41%) |
Feb 19, 2020 | 58.51 | 59.19 | 58.51 | 59.15 | 5,662 | +0.82(+1.41%) |
Feb 18, 2020 | 58.00 | 58.35 | 57.84 | 58.32 | 18,138 | +0.29(+0.50%) |
Feb 14, 2020 | 58.02 | 58.03 | 57.62 | 58.03 | 6,051 | +0.17(+0.30%) |
Feb 13, 2020 | 58.28 | 58.44 | 57.79 | 57.86 | 3,102 | -0.81(-1.39%) |
Feb 12, 2020 | 58.77 | 58.84 | 58.53 | 58.68 | 29,337 | +0.50(+0.86%) |
Feb 11, 2020 | 58.63 | 58.82 | 58.03 | 58.18 | 19,054 | +0.25(+0.43%) |
Feb 10, 2020 | 57.39 | 57.93 | 57.39 | 57.93 | 1,797 | -0.10(-0.17%) |
Feb 07, 2020 | 58.16 | 58.16 | 57.99 | 58.03 | 939 | -0.13(-0.23%) |
Feb 06, 2020 | 58.19 | 58.30 | 58.03 | 58.16 | 4,300 | +0.45(+0.78%) |
Feb 05, 2020 | 57.90 | 57.90 | 57.48 | 57.71 | 14,782 | +0.54(+0.94%) |
Feb 04, 2020 | 56.65 | 57.43 | 56.51 | 57.17 | 23,248 | +1.19(+2.12%) |
Feb 03, 2020 | 55.48 | 56.13 | 55.48 | 55.98 | 15,379 | -0.25(-0.44%) |
Jan 31, 2020 | 56.81 | 56.95 | 56.07 | 56.23 | 26,083 | -0.53(-0.94%) |
Jan 30, 2020 | 56.57 | 56.79 | 56.32 | 56.77 | 8,021 | +0.09(+0.16%) |
Jan 29, 2020 | 56.68 | 57.06 | 56.41 | 56.68 | 3,541 | +0.10(+0.17%) |
Jan 28, 2020 | 56.41 | 56.61 | 56.38 | 56.58 | 10,635 | +0.28(+0.50%) |
Jan 27, 2020 | 56.04 | 56.38 | 56.04 | 56.30 | 27,714 | -0.96(-1.67%) |
Jan 24, 2020 | 57.77 | 57.81 | 57.09 | 57.26 | 4,069 | -0.32(-0.55%) |
Jan 23, 2020 | 57.35 | 57.68 | 57.32 | 57.57 | 1,485 | +0.13(+0.23%) |
Jan 22, 2020 | 57.22 | 57.68 | 57.22 | 57.44 | 52,973 | +0.68(+1.20%) |
Jan 21, 2020 | 56.82 | 57.20 | 56.73 | 56.76 | 8,545 | -0.03(-0.05%) |
Jan 17, 2020 | 57.17 | 57.17 | 56.79 | 56.79 | 4,903 | -0.22(-0.38%) |
Jan 16, 2020 | 56.55 | 57.01 | 56.55 | 57.01 | 17,543 | +0.66(+1.17%) |
Jan 15, 2020 | 56.28 | 56.55 | 56.23 | 56.35 | 5,967 | +0.22(+0.39%) |
Jan 14, 2020 | 55.91 | 56.41 | 55.91 | 56.13 | 10,450 | +0.16(+0.29%) |
Jan 13, 2020 | 55.52 | 56.10 | 55.52 | 55.96 | 3,342 | +0.30(+0.53%) |
Jan 10, 2020 | 55.73 | 55.73 | 55.66 | 55.67 | 5,634 | -0.03(-0.05%) |
Jan 09, 2020 | 55.52 | 55.70 | 55.36 | 55.70 | 8,252 | +0.23(+0.41%) |
Jan 08, 2020 | 55.07 | 55.55 | 55.07 | 55.47 | 3,251 | +0.31(+0.56%) |
Jan 07, 2020 | 55.13 | 55.24 | 54.99 | 55.16 | 21,225 | -0.12(-0.21%) |
Jan 06, 2020 | 55.08 | 55.28 | 54.98 | 55.27 | 5,020 | +0.04(+0.08%) |
Jan 03, 2020 | 55.07 | 55.28 | 54.99 | 55.23 | 6,051 | -0.39(-0.70%) |
Jan 02, 2020 | 55.39 | 55.78 | 55.39 | 55.62 | 55,161 | +0.65(+1.19%) |
Dec 31, 2019 | 54.93 | 55.16 | 54.87 | 54.97 | 7,407 | +0.21(+0.39%) |
Dec 30, 2019 | 55.08 | 55.08 | 54.73 | 54.76 | 8,383 | -0.25(-0.46%) |
Dec 27, 2019 | 55.11 | 55.18 | 54.86 | 55.01 | 5,425 | +0.03(+0.06%) |
Dec 26, 2019 | 54.79 | 55.12 | 54.73 | 54.98 | 1,741 | +0.26(+0.47%) |
Dec 24, 2019 | 54.55 | 54.89 | 54.55 | 54.72 | 4,695 | +0.31(+0.56%) |
Dec 23, 2019 | 54.35 | 54.49 | 54.15 | 54.41 | 15,450 | -0.22(-0.40%) |
Dec 20, 2019 | 54.75 | 54.75 | 54.49 | 54.63 | 7,825 | +0.06(+0.11%) |
Dec 19, 2019 | 54.45 | 54.60 | 54.31 | 54.57 | 2,496 | +0.16(+0.29%) |
Dec 18, 2019 | 54.33 | 54.53 | 54.12 | 54.41 | 6,012 | -0.09(-0.16%) |
Dec 17, 2019 | 54.58 | 54.60 | 54.42 | 54.50 | 5,720 | -0.04(-0.07%) |
Dec 16, 2019 | 54.67 | 54.77 | 54.54 | 54.54 | 7,994 | -0.13(-0.24%) |
Dec 13, 2019 | 54.57 | 54.82 | 54.55 | 54.67 | 8,282 | +0.12(+0.22%) |
Dec 12, 2019 | 54.71 | 54.71 | 54.47 | 54.55 | 2,737 | -0.10(-0.18%) |
Dec 11, 2019 | 54.46 | 54.69 | 54.46 | 54.65 | 4,969 | +0.28(+0.52%) |
Dec 10, 2019 | 54.61 | 54.61 | 54.34 | 54.36 | 1,729 | -0.16(-0.29%) |
Dec 09, 2019 | 54.43 | 54.52 | 54.43 | 54.52 | 709 | +0.12(+0.22%) |
Dec 06, 2019 | 54.36 | 54.60 | 54.28 | 54.40 | 8,813 | +0.24(+0.45%) |
Dec 05, 2019 | 54.39 | 54.39 | 54.07 | 54.16 | 1,423 | -0.13(-0.24%) |
Dec 04, 2019 | 54.50 | 54.50 | 54.24 | 54.29 | 4,773 | +0.23(+0.43%) |
Dec 03, 2019 | 54.13 | 54.13 | 53.75 | 54.06 | 11,859 | -0.46(-0.84%) |
Dec 02, 2019 | 54.86 | 54.86 | 54.33 | 54.52 | 46,094 | -0.85(-1.53%) |
Nov 29, 2019 | 55.42 | 55.55 | 55.23 | 55.36 | 2,123 | +0.13(+0.24%) |
Nov 27, 2019 | 55.18 | 55.43 | 54.94 | 55.23 | 5,734 | +0.45(+0.81%) |
Nov 26, 2019 | 55.12 | 55.12 | 54.58 | 54.79 | 4,843 | -0.05(-0.09%) |
Nov 25, 2019 | 54.65 | 54.91 | 54.65 | 54.84 | 6,159 | +0.57(+1.04%) |
Nov 22, 2019 | 54.25 | 54.30 | 54.14 | 54.27 | 3,185 | +0.13(+0.24%) |
Nov 21, 2019 | 54.28 | 54.28 | 54.14 | 54.14 | 5,526 | -0.23(-0.42%) |
Nov 20, 2019 | 54.32 | 54.45 | 54.13 | 54.37 | 3,286 | -0.34(-0.63%) |
Nov 19, 2019 | 54.77 | 54.77 | 54.62 | 54.71 | 6,226 | -0.07(-0.12%) |
Nov 18, 2019 | 54.72 | 54.78 | 54.56 | 54.78 | 9,774 | +0.09(+0.17%) |
Nov 15, 2019 | 54.31 | 54.71 | 54.31 | 54.69 | 17,095 | +0.66(+1.23%) |
Nov 14, 2019 | 54.13 | 54.18 | 54.02 | 54.02 | 3,522 | -0.03(-0.06%) |
Nov 13, 2019 | 54.06 | 54.18 | 53.90 | 54.06 | 18,601 | +0.08(+0.14%) |
Nov 12, 2019 | 53.70 | 54.03 | 53.69 | 53.98 | 8,509 | +0.25(+0.46%) |
Nov 11, 2019 | 53.72 | 53.74 | 53.51 | 53.73 | 1,948 | -0.25(-0.46%) |
Nov 08, 2019 | 53.68 | 53.98 | 53.68 | 53.98 | 1,380 | +0.44(+0.82%) |
Nov 07, 2019 | 53.84 | 53.84 | 53.36 | 53.54 | 2,721 | +0.05(+0.10%) |
Nov 06, 2019 | 53.48 | 53.53 | 53.39 | 53.49 | 18,183 | +0.05(+0.09%) |
Nov 05, 2019 | 53.57 | 53.57 | 53.36 | 53.44 | 6,720 | +0.04(+0.07%) |
Nov 04, 2019 | 53.24 | 53.43 | 53.24 | 53.41 | 3,489 | +0.33(+0.62%) |
Nov 01, 2019 | 52.93 | 53.18 | 52.93 | 53.08 | 8,601 | +0.47(+0.90%) |
Oct 31, 2019 | 52.48 | 52.63 | 52.46 | 52.61 | 6,863 | -0.09(-0.16%) |
Oct 30, 2019 | 52.69 | 52.74 | 52.54 | 52.69 | 6,098 | -0.23(-0.43%) |
Oct 29, 2019 | 52.53 | 52.94 | 52.50 | 52.92 | 8,374 | +0.40(+0.77%) |
Oct 28, 2019 | 52.51 | 52.62 | 52.48 | 52.51 | 8,037 | +0.30(+0.58%) |
Oct 25, 2019 | 52.04 | 52.24 | 52.04 | 52.21 | 3,185 | +0.06(+0.11%) |
Oct 24, 2019 | 52.05 | 52.15 | 51.82 | 52.15 | 1,233 | +0.25(+0.49%) |
Oct 23, 2019 | 51.39 | 51.91 | 51.39 | 51.90 | 4,091 | +0.11(+0.20%) |
Oct 22, 2019 | 51.84 | 51.93 | 51.80 | 51.80 | 5,220 | -0.09(-0.17%) |
Oct 21, 2019 | 51.67 | 51.98 | 51.67 | 51.88 | 11,193 | +0.40(+0.77%) |
Oct 18, 2019 | 51.62 | 51.62 | 51.48 | 51.49 | 3,716 | -0.41(-0.78%) |
Oct 17, 2019 | 51.69 | 51.96 | 51.60 | 51.89 | 8,557 | +0.25(+0.49%) |
Oct 16, 2019 | 51.65 | 51.76 | 51.56 | 51.64 | 5,177 | -0.15(-0.29%) |
Oct 15, 2019 | 51.66 | 51.93 | 51.57 | 51.79 | 9,670 | +0.26(+0.51%) |
Oct 14, 2019 | 51.83 | 51.83 | 51.48 | 51.53 | 9,378 | -0.45(-0.87%) |
Oct 11, 2019 | 51.76 | 52.14 | 51.76 | 51.98 | 6,052 | +0.69(+1.35%) |
Oct 10, 2019 | 51.21 | 51.33 | 51.20 | 51.29 | 2,487 | +0.39(+0.76%) |
Oct 09, 2019 | 50.93 | 51.03 | 50.83 | 50.90 | 12,494 | +0.18(+0.36%) |
Oct 08, 2019 | 51.08 | 51.08 | 50.72 | 50.72 | 53,348 | -0.57(-1.12%) |
Oct 07, 2019 | 51.44 | 51.49 | 51.29 | 51.29 | 4,369 | -0.42(-0.81%) |
Oct 04, 2019 | 51.25 | 51.71 | 51.20 | 51.71 | 7,539 | +0.58(+1.13%) |
Oct 03, 2019 | 50.67 | 51.14 | 50.63 | 51.14 | 59,633 | +0.63(+1.25%) |
Oct 02, 2019 | 50.67 | 50.67 | 50.30 | 50.51 | 7,489 | -0.33(-0.65%) |
Oct 01, 2019 | 51.41 | 51.47 | 50.78 | 50.84 | 26,861 | -0.58(-1.13%) |
Sep 30, 2019 | 51.05 | 51.44 | 51.05 | 51.42 | 18,092 | +0.47(+0.92%) |
Sep 27, 2019 | 51.30 | 51.38 | 50.94 | 50.95 | 9,238 | -0.21(-0.41%) |
Sep 26, 2019 | 51.19 | 51.27 | 50.98 | 51.16 | 5,980 | +0.34(+0.67%) |
Sep 25, 2019 | 50.65 | 50.87 | 50.52 | 50.82 | 5,284 | +0.30(+0.60%) |
Sep 24, 2019 | 50.96 | 51.08 | 50.39 | 50.52 | 7,983 | -0.18(-0.35%) |
Sep 23, 2019 | 50.60 | 50.77 | 50.60 | 50.69 | 7,701 | +0.13(+0.26%) |
Sep 20, 2019 | 50.84 | 51.01 | 50.52 | 50.56 | 7,432 | -0.27(-0.54%) |
Sep 19, 2019 | 50.99 | 51.08 | 50.84 | 50.84 | 3,971 | +0.12(+0.24%) |
Sep 18, 2019 | 50.81 | 50.81 | 50.52 | 50.71 | 4,856 | +0.29(+0.58%) |
Sep 17, 2019 | 50.22 | 50.47 | 50.22 | 50.42 | 2,485 | +0.15(+0.30%) |
Sep 16, 2019 | 50.29 | 50.36 | 50.20 | 50.27 | 8,755 | -0.34(-0.67%) |
Sep 13, 2019 | 50.69 | 50.76 | 50.60 | 50.61 | 1,805 | -0.04(-0.07%) |
Sep 12, 2019 | 50.73 | 50.76 | 50.55 | 50.65 | 3,567 | +0.09(+0.19%) |
Sep 11, 2019 | 50.48 | 50.65 | 50.48 | 50.55 | 5,488 | +0.27(+0.54%) |
Sep 10, 2019 | 50.21 | 50.35 | 50.12 | 50.28 | 2,898 | -0.02(-0.04%) |
Sep 09, 2019 | 50.42 | 50.42 | 50.13 | 50.30 | 2,050 | -0.02(-0.04%) |
Sep 06, 2019 | 50.40 | 50.48 | 50.32 | 50.32 | 2,017 | -0.03(-0.06%) |
Sep 05, 2019 | 50.42 | 50.42 | 50.10 | 50.35 | 25,911 | +0.18(+0.36%) |
Sep 04, 2019 | 50.10 | 50.19 | 50.10 | 50.17 | 6,811 | +0.57(+1.16%) |