Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.19 | 49.22 | 47.85 | 47.85 | 6,672 | -0.14(-0.29%) |
Aug 28, 2020 | 48.64 | 48.64 | 47.84 | 47.99 | 9,864 | +0.04(+0.08%) |
Aug 27, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 1,226 | +0.00(+0.00%) |
Aug 26, 2020 | 48.81 | 48.81 | 47.95 | 47.95 | 4,014 | -0.75(-1.54%) |
Aug 25, 2020 | 48.68 | 49.30 | 48.68 | 48.70 | 1,314 | +0.03(+0.06%) |
Aug 24, 2020 | 48.58 | 49.27 | 48.58 | 48.68 | 4,020 | +0.23(+0.47%) |
Aug 21, 2020 | 47.84 | 48.70 | 47.84 | 48.45 | 7,562 | +0.05(+0.11%) |
Aug 20, 2020 | 47.82 | 48.39 | 47.82 | 48.39 | 2,261 | +0.08(+0.17%) |
Aug 19, 2020 | 47.72 | 49.02 | 47.72 | 48.31 | 5,397 | +0.99(+2.09%) |
Aug 18, 2020 | 47.95 | 48.04 | 47.12 | 47.32 | 11,692 | +0.42(+0.89%) |
Aug 17, 2020 | 47.61 | 47.99 | 46.91 | 46.91 | 3,271 | -0.37(-0.79%) |
Aug 14, 2020 | 46.91 | 47.75 | 46.91 | 47.28 | 4,744 | +0.21(+0.44%) |
Aug 13, 2020 | 47.13 | 47.40 | 46.95 | 47.07 | 7,667 | -0.34(-0.71%) |
Aug 12, 2020 | 47.13 | 47.81 | 46.96 | 47.40 | 4,003 | +0.50(+1.06%) |
Aug 11, 2020 | 46.82 | 47.31 | 46.82 | 46.91 | 6,708 | +0.77(+1.67%) |
Aug 10, 2020 | 46.66 | 48.58 | 46.14 | 46.14 | 9,161 | -0.32(-0.68%) |
Aug 07, 2020 | 47.13 | 47.81 | 46.45 | 46.45 | 5,185 | -0.12(-0.25%) |
Aug 06, 2020 | 47.25 | 47.25 | 46.57 | 46.57 | 2,933 | -0.47(-1.00%) |
Aug 05, 2020 | 46.83 | 47.04 | 46.43 | 47.04 | 3,332 | +0.45(+0.97%) |
Aug 04, 2020 | 46.79 | 47.14 | 46.08 | 46.59 | 3,133 | +0.06(+0.14%) |
Aug 03, 2020 | 47.27 | 47.90 | 45.64 | 46.53 | 12,830 | +0.36(+0.79%) |
Jul 31, 2020 | 46.31 | 46.97 | 45.59 | 46.16 | 10,260 | -0.66(-1.41%) |
Jul 30, 2020 | 47.11 | 48.58 | 46.24 | 46.82 | 7,720 | -0.38(-0.81%) |
Jul 29, 2020 | 47.22 | 47.70 | 47.10 | 47.21 | 7,548 | -0.41(-0.86%) |
Jul 28, 2020 | 48.66 | 48.93 | 47.19 | 47.61 | 3,437 | -0.06(-0.13%) |
Jul 27, 2020 | 47.35 | 47.94 | 47.15 | 47.68 | 5,791 | +0.75(+1.60%) |
Jul 24, 2020 | 46.80 | 47.40 | 45.99 | 46.92 | 4,302 | -0.54(-1.15%) |
Jul 23, 2020 | 48.37 | 48.94 | 47.47 | 47.47 | 5,239 | -0.91(-1.87%) |
Jul 22, 2020 | 47.56 | 48.37 | 46.74 | 48.37 | 5,615 | +0.16(+0.34%) |
Jul 21, 2020 | 48.18 | 49.23 | 46.92 | 48.21 | 12,641 | +0.44(+0.91%) |
Jul 20, 2020 | 47.30 | 48.19 | 47.21 | 47.78 | 2,973 | +0.64(+1.37%) |
Jul 17, 2020 | 48.09 | 48.50 | 47.13 | 47.13 | 6,509 | -0.95(-1.98%) |
Jul 16, 2020 | 49.44 | 49.57 | 48.08 | 48.08 | 4,064 | -1.34(-2.71%) |
Jul 15, 2020 | 50.71 | 51.31 | 49.43 | 49.43 | 14,823 | +0.48(+0.98%) |
Jul 14, 2020 | 48.73 | 49.94 | 48.04 | 48.95 | 7,726 | +0.18(+0.37%) |
Jul 13, 2020 | 49.88 | 50.31 | 48.05 | 48.76 | 5,740 | -1.40(-2.78%) |
Jul 10, 2020 | 47.10 | 50.16 | 46.41 | 50.16 | 10,481 | +2.89(+6.12%) |
Jul 09, 2020 | 49.85 | 49.85 | 47.27 | 47.27 | 10,492 | -2.09(-4.24%) |
Jul 08, 2020 | 50.67 | 51.43 | 49.36 | 49.36 | 17,248 | +0.05(+0.09%) |
Jul 07, 2020 | 53.38 | 53.38 | 49.13 | 49.32 | 5,559 | -3.61(-6.82%) |
Jul 06, 2020 | 54.38 | 55.11 | 52.21 | 52.92 | 12,942 | -0.96(-1.78%) |
Jul 02, 2020 | 53.64 | 54.19 | 52.55 | 53.89 | 3,420 | +0.86(+1.62%) |
Jul 01, 2020 | 51.08 | 54.35 | 51.08 | 53.02 | 4,042 | +2.05(+4.02%) |
Jun 30, 2020 | 50.31 | 52.59 | 47.33 | 50.98 | 4,809 | +0.83(+1.66%) |
Jun 29, 2020 | 49.34 | 52.29 | 49.34 | 50.14 | 6,571 | +1.70(+3.52%) |
Jun 26, 2020 | 49.05 | 50.08 | 48.07 | 48.44 | 28,574 | -2.33(-4.59%) |
Jun 25, 2020 | 48.49 | 51.76 | 48.49 | 50.77 | 10,461 | +2.35(+4.85%) |
Jun 24, 2020 | 52.79 | 53.61 | 48.42 | 48.42 | 9,480 | -4.55(-8.59%) |
Jun 23, 2020 | 55.42 | 55.42 | 52.97 | 52.97 | 3,937 | -1.69(-3.08%) |
Jun 22, 2020 | 53.95 | 54.66 | 53.60 | 54.66 | 2,896 | -0.58(-1.05%) |
Jun 19, 2020 | 53.12 | 55.24 | 53.12 | 55.24 | 12,687 | +2.98(+5.71%) |
Jun 18, 2020 | 52.18 | 53.38 | 51.76 | 52.25 | 3,668 | -1.45(-2.70%) |
Jun 17, 2020 | 54.50 | 54.52 | 52.29 | 53.70 | 5,564 | -1.97(-3.54%) |
Jun 16, 2020 | 55.86 | 56.59 | 53.77 | 55.68 | 13,339 | +0.63(+1.15%) |
Jun 15, 2020 | 52.25 | 55.05 | 51.97 | 55.05 | 4,373 | +2.80(+5.36%) |
Jun 12, 2020 | 46.86 | 53.77 | 46.86 | 52.24 | 13,430 | +1.79(+3.55%) |
Jun 11, 2020 | 52.43 | 52.43 | 47.67 | 50.45 | 10,844 | -4.59(-8.33%) |
Jun 10, 2020 | 55.88 | 56.44 | 54.87 | 55.04 | 8,410 | -0.21(-0.38%) |
Jun 09, 2020 | 54.93 | 56.26 | 53.45 | 55.24 | 13,689 | -0.17(-0.31%) |
Jun 08, 2020 | 56.71 | 56.76 | 53.15 | 55.42 | 23,753 | +0.79(+1.45%) |
Jun 05, 2020 | 51.95 | 55.41 | 51.29 | 54.62 | 10,877 | +4.40(+8.75%) |
Jun 04, 2020 | 49.55 | 50.79 | 49.55 | 50.23 | 4,671 | +0.47(+0.94%) |
Jun 03, 2020 | 51.34 | 51.34 | 49.76 | 49.76 | 3,150 | +2.01(+4.21%) |
Jun 02, 2020 | 49.55 | 49.55 | 47.75 | 47.75 | 6,504 | -1.17(-2.39%) |
Jun 01, 2020 | 50.46 | 50.46 | 48.90 | 48.92 | 6,191 | -1.56(-3.09%) |
May 29, 2020 | 49.61 | 51.79 | 47.82 | 50.48 | 3,440 | +0.75(+1.50%) |
May 28, 2020 | 52.34 | 52.70 | 49.73 | 49.73 | 5,870 | -1.87(-3.63%) |
May 27, 2020 | 49.55 | 51.71 | 49.55 | 51.61 | 6,685 | +3.97(+8.34%) |
May 26, 2020 | 47.48 | 47.84 | 46.65 | 47.63 | 6,068 | +1.26(+2.72%) |
May 22, 2020 | 47.97 | 47.97 | 45.94 | 46.37 | 5,438 | -1.16(-2.45%) |
May 21, 2020 | 47.45 | 49.55 | 47.45 | 47.53 | 6,778 | -2.02(-4.07%) |
May 20, 2020 | 48.85 | 49.55 | 46.99 | 49.55 | 7,026 | +1.40(+2.90%) |
May 19, 2020 | 44.88 | 52.25 | 44.88 | 48.15 | 4,241 | -2.52(-4.98%) |
May 18, 2020 | 44.49 | 50.68 | 44.49 | 50.68 | 11,913 | +3.83(+8.17%) |
May 15, 2020 | 47.07 | 48.52 | 46.16 | 46.85 | 6,326 | +0.00(+0.00%) |
May 14, 2020 | 46.40 | 47.65 | 44.52 | 46.85 | 12,842 | -0.25(-0.54%) |
May 13, 2020 | 48.02 | 49.42 | 46.76 | 47.10 | 4,484 | -1.23(-2.54%) |
May 12, 2020 | 49.61 | 50.04 | 48.10 | 48.33 | 8,769 | -1.46(-2.93%) |
May 11, 2020 | 51.50 | 52.53 | 49.79 | 49.79 | 6,568 | -2.48(-4.74%) |
May 08, 2020 | 49.81 | 54.21 | 49.81 | 52.26 | 6,215 | +3.07(+6.25%) |
May 07, 2020 | 50.00 | 50.00 | 47.22 | 49.19 | 10,601 | -0.46(-0.93%) |
May 06, 2020 | 50.61 | 52.26 | 49.11 | 49.65 | 4,406 | -1.66(-3.23%) |
May 05, 2020 | 52.25 | 54.39 | 51.31 | 51.31 | 4,954 | -0.36(-0.70%) |
May 04, 2020 | 50.45 | 52.22 | 48.85 | 51.67 | 8,621 | -0.04(-0.09%) |
May 01, 2020 | 49.30 | 52.17 | 48.54 | 51.71 | 5,882 | +1.02(+2.01%) |
Apr 30, 2020 | 52.58 | 53.61 | 50.70 | 50.70 | 5,105 | -2.76(-5.16%) |
Apr 29, 2020 | 55.00 | 56.33 | 53.40 | 53.45 | 11,833 | -0.37(-0.69%) |
Apr 28, 2020 | 55.71 | 57.16 | 53.76 | 53.82 | 6,488 | -0.35(-0.65%) |
Apr 27, 2020 | 51.79 | 54.17 | 50.55 | 54.17 | 9,153 | +3.48(+6.86%) |
Apr 24, 2020 | 50.36 | 50.84 | 50.18 | 50.70 | 2,552 | -0.42(-0.83%) |
Apr 23, 2020 | 51.41 | 51.41 | 50.58 | 51.12 | 8,170 | -0.27(-0.53%) |
Apr 22, 2020 | 52.24 | 52.24 | 51.39 | 51.39 | 2,137 | -1.74(-3.27%) |
Apr 21, 2020 | 49.76 | 53.13 | 49.55 | 53.13 | 5,888 | +2.28(+4.48%) |
Apr 20, 2020 | 53.70 | 53.70 | 50.38 | 50.85 | 5,583 | -2.86(-5.32%) |
Apr 17, 2020 | 52.25 | 53.94 | 50.51 | 53.70 | 11,099 | +2.90(+5.71%) |
Apr 16, 2020 | 50.35 | 52.21 | 48.20 | 50.80 | 14,795 | +1.16(+2.34%) |
Apr 15, 2020 | 49.55 | 52.33 | 48.21 | 49.64 | 8,121 | -1.22(-2.39%) |
Apr 14, 2020 | 53.07 | 53.12 | 49.57 | 50.86 | 9,315 | -0.68(-1.31%) |
Apr 13, 2020 | 54.71 | 54.71 | 51.36 | 51.53 | 8,681 | -3.19(-5.83%) |
Apr 09, 2020 | 53.43 | 54.96 | 53.43 | 54.72 | 6,437 | +3.37(+6.56%) |
Apr 08, 2020 | 50.66 | 52.86 | 50.02 | 51.35 | 10,445 | +0.90(+1.79%) |
Apr 07, 2020 | 54.98 | 54.98 | 48.95 | 50.45 | 17,123 | -3.87(-7.12%) |
Apr 06, 2020 | 52.93 | 54.96 | 52.80 | 54.32 | 17,691 | +2.84(+5.51%) |
Apr 03, 2020 | 53.09 | 53.09 | 50.46 | 51.48 | 7,547 | -1.23(-2.32%) |
Apr 02, 2020 | 51.52 | 52.82 | 49.22 | 52.70 | 10,597 | +1.69(+3.32%) |
Apr 01, 2020 | 50.68 | 54.51 | 50.68 | 51.01 | 11,075 | -3.95(-7.18%) |
Mar 31, 2020 | 52.70 | 54.96 | 51.02 | 54.96 | 12,629 | +1.93(+3.64%) |
Mar 30, 2020 | 49.60 | 53.03 | 48.70 | 53.03 | 22,305 | +2.98(+5.96%) |
Mar 27, 2020 | 54.26 | 54.26 | 49.55 | 50.05 | 12,209 | -6.04(-10.76%) |
Mar 26, 2020 | 51.75 | 56.08 | 51.75 | 56.08 | 20,769 | +4.73(+9.21%) |
Mar 25, 2020 | 48.88 | 52.21 | 48.88 | 51.35 | 26,507 | +2.70(+5.56%) |
Mar 24, 2020 | 45.91 | 48.65 | 45.91 | 48.65 | 32,260 | +5.23(+12.03%) |
Mar 23, 2020 | 41.15 | 44.07 | 38.97 | 43.42 | 27,092 | +0.66(+1.54%) |
Mar 20, 2020 | 41.00 | 44.83 | 41.00 | 42.77 | 29,858 | +1.77(+4.31%) |
Mar 19, 2020 | 38.64 | 44.97 | 35.15 | 41.00 | 43,095 | -2.24(-5.19%) |
Mar 18, 2020 | 48.09 | 48.32 | 42.91 | 43.24 | 36,082 | -6.87(-13.70%) |
Mar 17, 2020 | 51.29 | 53.04 | 49.06 | 50.11 | 38,572 | -0.22(-0.43%) |
Mar 16, 2020 | 53.24 | 54.76 | 49.02 | 50.33 | 25,593 | -7.49(-12.95%) |
Mar 13, 2020 | 50.45 | 57.81 | 48.52 | 57.81 | 36,517 | +6.99(+13.76%) |
Mar 12, 2020 | 51.17 | 54.02 | 49.73 | 50.82 | 28,376 | -3.01(-5.59%) |
Mar 11, 2020 | 55.27 | 55.76 | 52.27 | 53.83 | 21,382 | -2.57(-4.55%) |
Mar 10, 2020 | 56.61 | 56.76 | 54.57 | 56.40 | 14,647 | +0.58(+1.03%) |
Mar 09, 2020 | 54.18 | 55.97 | 54.11 | 55.82 | 14,420 | -1.17(-2.05%) |
Mar 06, 2020 | 56.06 | 57.66 | 56.06 | 56.99 | 19,091 | -0.32(-0.55%) |
Mar 05, 2020 | 56.53 | 57.66 | 56.53 | 57.31 | 9,383 | -0.33(-0.58%) |
Mar 04, 2020 | 56.40 | 57.64 | 55.88 | 57.64 | 12,379 | +1.78(+3.19%) |
Mar 03, 2020 | 56.24 | 56.42 | 55.22 | 55.86 | 9,950 | -0.72(-1.27%) |
Mar 02, 2020 | 53.88 | 56.58 | 53.88 | 56.58 | 5,054 | +2.97(+5.55%) |
Feb 28, 2020 | 53.48 | 55.40 | 52.12 | 53.61 | 11,543 | -0.22(-0.40%) |
Feb 27, 2020 | 55.24 | 56.08 | 53.82 | 53.82 | 9,564 | -2.02(-3.61%) |
Feb 26, 2020 | 55.50 | 56.89 | 54.67 | 55.84 | 10,650 | +0.54(+0.98%) |
Feb 25, 2020 | 57.07 | 57.43 | 54.09 | 55.30 | 16,658 | -1.76(-3.08%) |
Feb 24, 2020 | 57.50 | 60.61 | 57.06 | 57.06 | 6,885 | -1.59(-2.72%) |
Feb 21, 2020 | 57.78 | 59.19 | 57.75 | 58.65 | 3,995 | +0.85(+1.47%) |
Feb 20, 2020 | 58.15 | 58.88 | 57.79 | 57.80 | 5,144 | -0.33(-0.57%) |
Feb 19, 2020 | 57.89 | 60.26 | 57.89 | 58.14 | 4,044 | +0.34(+0.59%) |
Feb 18, 2020 | 57.89 | 59.26 | 57.58 | 57.79 | 3,529 | -0.27(-0.46%) |
Feb 14, 2020 | 58.87 | 59.05 | 57.70 | 58.06 | 5,803 | -0.99(-1.67%) |
Feb 13, 2020 | 59.91 | 59.91 | 58.24 | 59.05 | 6,822 | -0.63(-1.05%) |
Feb 12, 2020 | 59.01 | 59.68 | 58.53 | 59.68 | 5,042 | +0.99(+1.68%) |
Feb 11, 2020 | 58.91 | 59.41 | 58.24 | 58.69 | 4,014 | -0.09(-0.15%) |
Feb 10, 2020 | 57.85 | 60.03 | 57.85 | 58.78 | 8,144 | +0.90(+1.56%) |
Feb 07, 2020 | 60.69 | 60.69 | 57.82 | 57.88 | 18,191 | -2.81(-4.64%) |
Feb 06, 2020 | 61.38 | 61.38 | 59.60 | 60.69 | 9,650 | +0.03(+0.04%) |
Feb 05, 2020 | 60.20 | 62.45 | 58.83 | 60.66 | 11,403 | +0.36(+0.59%) |
Feb 04, 2020 | 58.51 | 60.52 | 57.97 | 60.30 | 15,844 | +1.88(+3.22%) |
Feb 03, 2020 | 59.14 | 60.26 | 58.27 | 58.42 | 8,726 | -0.72(-1.21%) |
Jan 31, 2020 | 61.02 | 62.17 | 59.14 | 59.14 | 6,472 | -2.10(-3.42%) |
Jan 30, 2020 | 60.39 | 61.68 | 59.59 | 61.24 | 9,626 | +0.47(+0.78%) |
Jan 29, 2020 | 61.84 | 62.10 | 58.54 | 60.76 | 12,459 | -1.37(-2.21%) |
Jan 28, 2020 | 64.11 | 64.52 | 61.56 | 62.13 | 11,720 | -1.72(-2.69%) |
Jan 27, 2020 | 63.49 | 64.82 | 63.49 | 63.85 | 4,586 | -0.05(-0.08%) |
Jan 24, 2020 | 64.58 | 64.60 | 63.83 | 63.91 | 3,348 | +0.04(+0.07%) |
Jan 23, 2020 | 64.44 | 64.92 | 63.55 | 63.86 | 6,540 | -1.39(-2.13%) |
Jan 22, 2020 | 66.95 | 66.95 | 65.25 | 65.25 | 1,668 | -1.42(-2.12%) |
Jan 21, 2020 | 66.86 | 68.37 | 66.49 | 66.67 | 6,078 | -0.21(-0.31%) |
Jan 17, 2020 | 65.82 | 67.27 | 65.18 | 66.87 | 22,990 | +1.52(+2.33%) |
Jan 16, 2020 | 63.98 | 65.54 | 63.63 | 65.35 | 17,092 | +1.51(+2.36%) |
Jan 15, 2020 | 63.69 | 64.51 | 62.78 | 63.84 | 19,018 | +0.22(+0.35%) |
Jan 14, 2020 | 64.34 | 65.12 | 63.62 | 63.62 | 14,833 | -0.70(-1.09%) |
Jan 13, 2020 | 64.52 | 65.52 | 64.19 | 64.32 | 9,560 | -0.18(-0.28%) |
Jan 10, 2020 | 65.20 | 65.38 | 64.08 | 64.50 | 9,597 | -0.71(-1.09%) |
Jan 09, 2020 | 64.77 | 65.64 | 64.25 | 65.20 | 10,846 | +0.73(+1.13%) |
Jan 08, 2020 | 66.28 | 66.28 | 64.07 | 64.48 | 9,851 | -0.91(-1.40%) |
Jan 07, 2020 | 65.25 | 65.56 | 64.97 | 65.39 | 4,206 | +0.93(+1.45%) |
Jan 06, 2020 | 62.62 | 64.68 | 62.62 | 64.46 | 4,436 | +1.05(+1.65%) |
Jan 03, 2020 | 63.12 | 63.66 | 62.46 | 63.41 | 10,490 | -0.47(-0.74%) |
Jan 02, 2020 | 63.30 | 64.04 | 61.92 | 63.89 | 19,730 | +0.38(+0.59%) |
Dec 31, 2019 | 64.88 | 66.31 | 63.38 | 63.51 | 17,967 | -1.80(-2.76%) |
Dec 30, 2019 | 64.98 | 65.38 | 63.97 | 65.31 | 7,793 | +0.15(+0.23%) |
Dec 27, 2019 | 64.18 | 65.74 | 64.17 | 65.16 | 6,696 | +0.99(+1.55%) |
Dec 26, 2019 | 63.17 | 64.47 | 63.08 | 64.17 | 10,968 | -0.11(-0.17%) |
Dec 24, 2019 | 63.57 | 64.77 | 63.36 | 64.27 | 2,455 | +0.65(+1.01%) |
Dec 23, 2019 | 62.15 | 64.07 | 62.15 | 63.63 | 9,284 | +0.90(+1.44%) |
Dec 20, 2019 | 61.24 | 63.14 | 59.45 | 62.72 | 39,060 | +1.52(+2.49%) |
Dec 19, 2019 | 62.01 | 62.48 | 60.66 | 61.20 | 19,518 | -1.12(-1.80%) |
Dec 18, 2019 | 62.62 | 63.12 | 62.09 | 62.32 | 7,508 | -0.14(-0.23%) |
Dec 17, 2019 | 63.11 | 63.20 | 61.87 | 62.46 | 11,741 | +0.19(+0.30%) |
Dec 16, 2019 | 64.52 | 64.84 | 62.05 | 62.27 | 23,252 | -2.15(-3.34%) |
Dec 13, 2019 | 63.84 | 64.91 | 63.62 | 64.43 | 10,378 | +0.50(+0.78%) |
Dec 12, 2019 | 64.52 | 64.90 | 63.86 | 63.92 | 9,258 | -0.77(-1.19%) |
Dec 11, 2019 | 66.09 | 66.09 | 63.17 | 64.69 | 17,582 | -0.58(-0.89%) |
Dec 10, 2019 | 66.44 | 66.76 | 64.97 | 65.28 | 20,442 | -1.21(-1.82%) |
Dec 09, 2019 | 66.52 | 67.20 | 66.32 | 66.49 | 15,425 | -0.04(-0.07%) |
Dec 06, 2019 | 67.20 | 67.75 | 66.00 | 66.53 | 27,677 | -0.54(-0.80%) |
Dec 05, 2019 | 66.98 | 68.05 | 66.31 | 67.07 | 11,304 | +0.22(+0.34%) |
Dec 04, 2019 | 67.62 | 67.62 | 66.31 | 66.84 | 19,804 | +0.50(+0.76%) |
Dec 03, 2019 | 64.76 | 66.76 | 64.76 | 66.34 | 24,722 | +0.47(+0.72%) |
Dec 02, 2019 | 66.47 | 67.74 | 65.78 | 65.87 | 11,720 | -0.93(-1.40%) |
Nov 29, 2019 | 66.58 | 67.70 | 66.31 | 66.80 | 4,798 | -0.35(-0.52%) |
Nov 27, 2019 | 69.67 | 70.04 | 66.75 | 67.15 | 17,186 | -2.53(-3.63%) |
Nov 26, 2019 | 69.08 | 70.79 | 68.74 | 69.68 | 9,133 | +0.81(+1.17%) |
Nov 25, 2019 | 68.55 | 69.60 | 67.99 | 68.87 | 8,142 | +0.59(+0.87%) |
Nov 22, 2019 | 68.10 | 68.83 | 67.02 | 68.28 | 9,709 | +0.39(+0.58%) |
Nov 21, 2019 | 68.28 | 69.30 | 67.49 | 67.88 | 9,073 | -0.12(-0.18%) |
Nov 20, 2019 | 67.88 | 69.75 | 67.88 | 68.01 | 10,544 | -0.40(-0.59%) |
Nov 19, 2019 | 68.62 | 69.41 | 68.36 | 68.41 | 20,209 | -0.03(-0.04%) |
Nov 18, 2019 | 67.95 | 69.12 | 67.46 | 68.44 | 8,652 | +0.49(+0.72%) |
Nov 15, 2019 | 68.78 | 69.49 | 67.95 | 67.95 | 17,826 | -0.78(-1.14%) |
Nov 14, 2019 | 71.80 | 71.80 | 68.09 | 68.73 | 18,004 | -3.07(-4.27%) |
Nov 13, 2019 | 70.36 | 73.30 | 70.24 | 71.80 | 13,828 | +1.03(+1.46%) |
Nov 12, 2019 | 67.55 | 72.75 | 66.77 | 70.77 | 20,335 | +3.22(+4.77%) |
Nov 11, 2019 | 66.49 | 67.62 | 65.35 | 67.55 | 11,720 | +0.65(+0.97%) |
Nov 08, 2019 | 67.17 | 67.24 | 66.16 | 66.89 | 12,332 | -0.49(-0.73%) |
Nov 07, 2019 | 67.27 | 67.61 | 66.46 | 67.38 | 4,716 | +0.04(+0.07%) |
Nov 06, 2019 | 69.40 | 69.40 | 66.68 | 67.34 | 8,689 | -2.12(-3.06%) |
Nov 05, 2019 | 65.81 | 69.85 | 65.81 | 69.46 | 10,911 | +3.28(+4.96%) |
Nov 04, 2019 | 67.38 | 67.43 | 65.93 | 66.18 | 2,796 | -1.47(-2.18%) |
Nov 01, 2019 | 68.86 | 69.21 | 65.77 | 67.65 | 11,996 | -0.22(-0.33%) |
Oct 31, 2019 | 64.79 | 68.36 | 64.52 | 67.88 | 16,018 | +3.03(+4.68%) |
Oct 30, 2019 | 68.25 | 68.25 | 63.96 | 64.84 | 12,110 | -2.86(-4.23%) |
Oct 29, 2019 | 65.61 | 69.30 | 65.61 | 67.71 | 10,078 | +1.97(+3.00%) |
Oct 28, 2019 | 64.83 | 66.31 | 64.80 | 65.73 | 5,087 | +0.09(+0.14%) |
Oct 25, 2019 | 64.22 | 65.65 | 64.22 | 65.65 | 1,121 | +1.44(+2.24%) |
Oct 24, 2019 | 64.71 | 64.87 | 63.55 | 64.21 | 2,384 | -0.50(-0.77%) |
Oct 23, 2019 | 64.71 | 64.71 | 64.71 | 64.71 | 699 | -0.01(-0.01%) |
Oct 22, 2019 | 65.07 | 65.96 | 64.03 | 64.72 | 1,728 | -0.21(-0.33%) |
Oct 21, 2019 | 63.04 | 64.93 | 63.04 | 64.93 | 1,676 | +1.86(+2.94%) |
Oct 18, 2019 | 63.79 | 63.79 | 62.80 | 63.08 | 4,036 | -1.10(-1.71%) |
Oct 17, 2019 | 64.23 | 64.30 | 64.17 | 64.17 | 2,308 | -0.11(-0.17%) |
Oct 16, 2019 | 64.16 | 64.40 | 63.95 | 64.28 | 2,015 | -0.29(-0.46%) |
Oct 15, 2019 | 64.93 | 65.09 | 62.99 | 64.58 | 4,694 | -0.27(-0.41%) |
Oct 14, 2019 | 64.50 | 65.25 | 63.97 | 64.84 | 2,587 | -0.18(-0.27%) |
Oct 11, 2019 | 64.24 | 66.47 | 62.49 | 65.02 | 10,875 | +1.07(+1.67%) |
Oct 10, 2019 | 64.45 | 65.42 | 63.95 | 63.95 | 2,422 | -0.36(-0.55%) |
Oct 09, 2019 | 64.33 | 64.88 | 64.31 | 64.31 | 2,234 | -0.04(-0.07%) |
Oct 08, 2019 | 65.02 | 65.52 | 64.35 | 64.35 | 7,689 | -0.71(-1.10%) |
Oct 07, 2019 | 66.47 | 66.47 | 64.97 | 65.07 | 4,929 | -1.11(-1.68%) |
Oct 04, 2019 | 65.57 | 66.41 | 63.77 | 66.18 | 8,520 | +0.31(+0.47%) |
Oct 03, 2019 | 63.65 | 66.49 | 63.65 | 65.87 | 8,740 | +2.10(+3.29%) |
Oct 02, 2019 | 63.92 | 64.19 | 62.76 | 63.77 | 12,424 | -0.20(-0.31%) |
Oct 01, 2019 | 64.45 | 64.53 | 63.91 | 63.97 | 3,628 | -0.12(-0.18%) |
Sep 30, 2019 | 63.34 | 64.97 | 63.34 | 64.08 | 3,871 | +0.54(+0.84%) |
Sep 27, 2019 | 64.77 | 65.38 | 63.37 | 63.55 | 8,408 | -0.48(-0.75%) |
Sep 26, 2019 | 63.33 | 65.13 | 62.64 | 64.03 | 16,771 | +1.06(+1.69%) |
Sep 25, 2019 | 63.78 | 63.84 | 62.70 | 62.97 | 4,165 | -0.36(-0.56%) |
Sep 24, 2019 | 63.10 | 63.33 | 62.88 | 63.33 | 6,612 | +0.00(+0.00%) |
Sep 23, 2019 | 63.26 | 63.55 | 63.10 | 63.33 | 4,639 | +0.22(+0.35%) |
Sep 20, 2019 | 62.78 | 63.10 | 62.46 | 63.10 | 15,360 | -0.04(-0.07%) |
Sep 19, 2019 | 62.93 | 63.28 | 62.79 | 63.15 | 2,648 | +1.02(+1.64%) |
Sep 18, 2019 | 64.15 | 64.23 | 61.84 | 62.13 | 13,252 | -0.64(-1.02%) |
Sep 17, 2019 | 63.71 | 64.11 | 62.77 | 62.77 | 8,115 | -0.90(-1.41%) |
Sep 16, 2019 | 63.59 | 64.64 | 63.14 | 63.67 | 7,186 | -0.42(-0.65%) |
Sep 13, 2019 | 61.99 | 64.11 | 61.99 | 64.09 | 5,493 | +1.67(+2.67%) |
Sep 12, 2019 | 62.59 | 63.67 | 61.34 | 62.43 | 3,370 | +0.01(+0.01%) |
Sep 11, 2019 | 60.96 | 62.69 | 60.94 | 62.42 | 4,668 | +1.14(+1.86%) |
Sep 10, 2019 | 60.21 | 61.27 | 60.03 | 61.27 | 2,575 | +1.11(+1.84%) |
Sep 09, 2019 | 59.95 | 60.17 | 59.85 | 60.17 | 1,909 | -0.24(-0.40%) |
Sep 06, 2019 | 60.00 | 61.24 | 60.00 | 60.41 | 2,802 | -0.42(-0.69%) |
Sep 05, 2019 | 58.90 | 61.35 | 58.87 | 60.83 | 10,442 | +1.61(+2.71%) |
Sep 04, 2019 | 58.88 | 59.41 | 58.67 | 59.22 | 1,956 | +0.62(+1.05%) |