Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.54 | 58.64 | 57.01 | 57.73 | 5,233 | +0.11(+0.20%) |
Sep 29, 2020 | 58.10 | 58.33 | 57.21 | 57.62 | 2,202 | -0.08(-0.13%) |
Sep 28, 2020 | 58.91 | 58.91 | 57.69 | 57.69 | 1,500 | +0.80(+1.40%) |
Sep 25, 2020 | 56.60 | 56.90 | 56.60 | 56.90 | 1,400 | -0.04(-0.08%) |
Sep 24, 2020 | 56.94 | 56.94 | 56.94 | 56.94 | 527 | +0.04(+0.07%) |
Sep 23, 2020 | 59.37 | 59.37 | 56.90 | 56.90 | 7,564 | -1.61(-2.75%) |
Sep 22, 2020 | 59.40 | 59.40 | 58.00 | 58.51 | 3,719 | +0.76(+1.31%) |
Sep 21, 2020 | 57.71 | 58.20 | 56.63 | 57.75 | 6,801 | -1.65(-2.78%) |
Sep 18, 2020 | 59.74 | 59.74 | 58.38 | 59.40 | 3,600 | -0.57(-0.94%) |
Sep 17, 2020 | 60.47 | 60.47 | 59.74 | 59.97 | 1,753 | -0.60(-0.99%) |
Sep 16, 2020 | 60.00 | 60.57 | 59.15 | 60.57 | 1,233 | -0.18(-0.30%) |
Sep 15, 2020 | 60.50 | 62.99 | 60.15 | 60.76 | 4,682 | +0.04(+0.07%) |
Sep 14, 2020 | 60.80 | 61.20 | 60.72 | 60.72 | 1,473 | +1.71(+2.90%) |
Sep 10, 2020 | 59.01 | 59.01 | 59.01 | 0 | -0.41(-0.69%) | |
Sep 09, 2020 | 60.27 | 60.29 | 59.41 | 59.41 | 2,321 | +0.10(+0.17%) |
Sep 08, 2020 | 59.45 | 59.45 | 59.17 | 59.31 | 1,995 | -0.79(-1.31%) |
Sep 04, 2020 | 59.16 | 61.79 | 59.16 | 60.10 | 11,900 | -0.45(-0.74%) |
Sep 03, 2020 | 62.50 | 62.60 | 59.13 | 60.55 | 13,597 | -2.06(-3.30%) |
Sep 02, 2020 | 62.80 | 63.10 | 62.00 | 62.61 | 10,594 | -0.04(-0.07%) |
Sep 01, 2020 | 63.00 | 63.80 | 62.01 | 62.66 | 6,486 | -0.34(-0.55%) |
Aug 31, 2020 | 62.45 | 63.40 | 61.30 | 63.00 | 14,768 | +1.97(+3.23%) |
Aug 27, 2020 | 61.03 | 61.03 | 61.03 | 0 | +0.14(+0.23%) | |
Aug 26, 2020 | 60.20 | 61.05 | 60.20 | 60.89 | 3,696 | +0.61(+1.00%) |
Aug 25, 2020 | 61.84 | 61.84 | 59.96 | 60.28 | 7,752 | +0.86(+1.45%) |
Aug 24, 2020 | 59.63 | 59.69 | 59.20 | 59.42 | 3,234 | +0.66(+1.12%) |
Aug 21, 2020 | 58.74 | 58.77 | 58.74 | 58.77 | 500 | +0.45(+0.77%) |
Aug 20, 2020 | 58.20 | 58.56 | 58.20 | 58.31 | 756 | -0.22(-0.38%) |
Aug 19, 2020 | 59.38 | 59.38 | 58.53 | 58.53 | 1,499 | +0.21(+0.37%) |
Aug 18, 2020 | 58.99 | 59.01 | 58.32 | 58.32 | 1,952 | -0.08(-0.14%) |
Aug 17, 2020 | 57.64 | 58.60 | 57.64 | 58.40 | 2,836 | +1.51(+2.65%) |
Aug 14, 2020 | 57.44 | 57.44 | 56.72 | 56.89 | 3,300 | +0.66(+1.18%) |
Aug 13, 2020 | 56.47 | 56.47 | 55.73 | 56.23 | 3,055 | -0.56(-0.99%) |
Aug 12, 2020 | 56.78 | 57.58 | 56.52 | 56.78 | 1,975 | -0.28(-0.49%) |
Aug 11, 2020 | 57.10 | 57.10 | 57.04 | 57.07 | 1,022 | -0.03(-0.06%) |
Aug 10, 2020 | 57.28 | 57.28 | 56.54 | 57.10 | 5,500 | -0.44(-0.77%) |
Aug 07, 2020 | 57.00 | 57.73 | 56.63 | 57.55 | 3,900 | -0.49(-0.85%) |
Aug 06, 2020 | 57.89 | 58.57 | 57.58 | 58.04 | 5,441 | +0.31(+0.54%) |
Aug 05, 2020 | 57.93 | 58.51 | 57.23 | 57.73 | 12,349 | +1.89(+3.39%) |
Aug 04, 2020 | 55.74 | 56.20 | 55.50 | 55.84 | 3,306 | -0.30(-0.54%) |
Aug 03, 2020 | 55.59 | 56.14 | 55.24 | 56.14 | 4,201 | +1.49(+2.72%) |
Jul 31, 2020 | 54.57 | 55.14 | 54.57 | 54.65 | 4,200 | -0.74(-1.33%) |
Jul 30, 2020 | 55.63 | 55.63 | 54.50 | 55.39 | 2,832 | -0.37(-0.66%) |
Jul 29, 2020 | 54.51 | 55.85 | 54.36 | 55.76 | 3,777 | +1.48(+2.73%) |
Jul 28, 2020 | 55.28 | 55.28 | 53.71 | 54.28 | 9,935 | -1.13(-2.03%) |
Jul 27, 2020 | 55.13 | 55.41 | 54.85 | 55.41 | 7,798 | +0.84(+1.55%) |
Jul 24, 2020 | 54.98 | 54.98 | 54.21 | 54.56 | 7,900 | -0.45(-0.82%) |
Jul 23, 2020 | 54.45 | 55.33 | 54.27 | 55.01 | 17,351 | +2.88(+5.52%) |
Jul 22, 2020 | 52.19 | 52.19 | 52.13 | 52.13 | 274 | -1.41(-2.63%) |
Jul 21, 2020 | 53.23 | 53.54 | 53.20 | 53.54 | 1,343 | +0.87(+1.64%) |
Jul 20, 2020 | 53.01 | 53.01 | 52.53 | 52.67 | 947 | +0.20(+0.38%) |
Jul 17, 2020 | 52.47 | 52.47 | 52.47 | 52.47 | 100 | -1.32(-2.45%) |
Jul 16, 2020 | 53.79 | 53.79 | 53.79 | 53.79 | 65 | -0.20(-0.36%) |
Jul 15, 2020 | 54.45 | 54.46 | 53.98 | 53.98 | 3,865 | -0.19(-0.36%) |
Jul 14, 2020 | 54.18 | 54.18 | 54.18 | 54.18 | 139 | -0.38(-0.70%) |
Jul 13, 2020 | 54.47 | 54.85 | 54.17 | 54.56 | 2,597 | +0.76(+1.40%) |
Jul 10, 2020 | 53.56 | 53.80 | 53.56 | 53.80 | 600 | +1.26(+2.40%) |
Jul 09, 2020 | 53.78 | 53.78 | 52.55 | 52.55 | 3,886 | -1.05(-1.95%) |
Jul 08, 2020 | 53.59 | 53.59 | 53.59 | 53.59 | 7 | +0.23(+0.43%) |
Jul 07, 2020 | 53.36 | 53.36 | 53.36 | 53.36 | 147 | +0.11(+0.21%) |
Jul 06, 2020 | 53.38 | 53.38 | 53.25 | 53.25 | 301 | +1.87(+3.65%) |
Jul 02, 2020 | 51.38 | 51.38 | 51.38 | 51.38 | 100 | +0.16(+0.30%) |
Jul 01, 2020 | 50.94 | 51.22 | 50.80 | 51.22 | 685 | +0.38(+0.75%) |
Jun 30, 2020 | 50.84 | 50.84 | 50.84 | 50.84 | 11 | +0.06(+0.12%) |
Jun 29, 2020 | 50.78 | 50.78 | 50.78 | 50.78 | 11 | +0.35(+0.69%) |
Jun 26, 2020 | 50.43 | 50.43 | 50.43 | 50.43 | 100 | +0.69(+1.39%) |
Jun 25, 2020 | 50.03 | 50.03 | 49.74 | 49.74 | 243 | -0.40(-0.80%) |
Jun 24, 2020 | 50.53 | 50.53 | 50.14 | 50.14 | 538 | -0.39(-0.77%) |
Jun 23, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 32 | +0.13(+0.27%) |
Jun 22, 2020 | 51.29 | 51.29 | 50.40 | 50.40 | 197 | -0.40(-0.79%) |
Jun 19, 2020 | 50.80 | 50.80 | 50.80 | 50.80 | 200 | -0.64(-1.25%) |
Jun 18, 2020 | 51.44 | 51.44 | 51.44 | 51.44 | 0 | +0.37(+0.72%) |
Jun 17, 2020 | 50.57 | 51.07 | 50.57 | 51.07 | 229 | -0.90(-1.74%) |
Jun 16, 2020 | 51.97 | 51.97 | 51.97 | 51.97 | 13 | +0.76(+1.48%) |
Jun 15, 2020 | 51.67 | 51.67 | 51.22 | 51.22 | 1,071 | +0.52(+1.02%) |
Jun 12, 2020 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +0.38(+0.75%) |
Jun 11, 2020 | 50.33 | 50.33 | 50.33 | 50.33 | 85 | -1.83(-3.51%) |
Jun 10, 2020 | 52.15 | 52.15 | 52.15 | 52.15 | 128 | +0.60(+1.16%) |
Jun 09, 2020 | 51.56 | 51.56 | 51.56 | 51.56 | 40 | -0.63(-1.21%) |
Jun 08, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 103 | +0.73(+1.42%) |
Jun 05, 2020 | 51.50 | 51.50 | 51.45 | 51.45 | 700 | +0.53(+1.04%) |
Jun 04, 2020 | 51.57 | 51.58 | 50.93 | 50.93 | 800 | -0.28(-0.55%) |
Jun 03, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 22 | -0.17(-0.34%) |
Jun 02, 2020 | 51.38 | 51.38 | 51.38 | 51.38 | 39 | +0.96(+1.91%) |
Jun 01, 2020 | 50.03 | 50.42 | 50.03 | 50.42 | 304 | +0.76(+1.53%) |
May 29, 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 100 | +0.88(+1.80%) |
May 28, 2020 | 48.78 | 48.78 | 48.78 | 48.78 | 90 | +0.27(+0.56%) |
May 27, 2020 | 48.60 | 48.62 | 48.51 | 48.51 | 695 | -1.09(-2.21%) |
May 26, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 36 | +0.47(+0.97%) |
May 22, 2020 | 49.13 | 49.13 | 49.13 | 49.13 | 100 | -0.55(-1.12%) |
May 21, 2020 | 49.69 | 49.69 | 49.69 | 49.69 | 179 | -1.07(-2.12%) |
May 20, 2020 | 50.80 | 50.80 | 50.58 | 50.76 | 503 | +0.97(+1.95%) |
May 19, 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 85 | +0.39(+0.79%) |
May 18, 2020 | 49.40 | 49.40 | 49.40 | 49.40 | 189 | +2.02(+4.25%) |
May 15, 2020 | 48.00 | 48.00 | 47.38 | 47.38 | 200 | -0.94(-1.95%) |
May 14, 2020 | 48.33 | 48.33 | 48.33 | 48.33 | 49 | -0.69(-1.40%) |
May 13, 2020 | 49.02 | 49.02 | 49.02 | 49.02 | 88 | -0.33(-0.66%) |
May 12, 2020 | 50.05 | 50.05 | 49.34 | 49.34 | 598 | -0.23(-0.46%) |
May 11, 2020 | 49.75 | 49.75 | 49.32 | 49.57 | 221 | -0.03(-0.07%) |
May 08, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 100 | +0.33(+0.68%) |
May 07, 2020 | 49.27 | 49.27 | 49.27 | 49.27 | 127 | -0.15(-0.31%) |
May 06, 2020 | 51.25 | 51.99 | 47.17 | 49.42 | 3,838 | +1.36(+2.82%) |
May 05, 2020 | 47.41 | 48.06 | 47.23 | 48.06 | 708 | +0.66(+1.39%) |
May 04, 2020 | 47.41 | 47.41 | 47.41 | 47.41 | 21 | -0.49(-1.03%) |
May 01, 2020 | 47.24 | 47.90 | 47.24 | 47.90 | 300 | -0.66(-1.36%) |
Apr 30, 2020 | 47.99 | 51.16 | 47.75 | 48.56 | 14,656 | -0.64(-1.30%) |
Apr 29, 2020 | 49.15 | 49.20 | 49.15 | 49.20 | 197 | -0.46(-0.93%) |
Apr 28, 2020 | 49.10 | 49.66 | 49.10 | 49.66 | 243 | +0.62(+1.27%) |
Apr 27, 2020 | 49.60 | 49.60 | 49.03 | 49.03 | 1,169 | -0.01(-0.03%) |
Apr 24, 2020 | 47.80 | 50.31 | 47.61 | 49.05 | 19,800 | -0.53(-1.07%) |
Apr 23, 2020 | 47.22 | 49.58 | 47.22 | 49.58 | 1,549 | +2.18(+4.60%) |
Apr 22, 2020 | 48.07 | 48.07 | 47.40 | 47.40 | 493 | -0.72(-1.49%) |
Apr 21, 2020 | 48.36 | 50.62 | 48.12 | 48.12 | 11,781 | -2.50(-4.94%) |
Apr 20, 2020 | 49.05 | 50.62 | 49.05 | 50.62 | 170 | +2.14(+4.42%) |
Apr 17, 2020 | 48.67 | 51.17 | 47.27 | 48.48 | 6,700 | +1.48(+3.14%) |
Apr 16, 2020 | 46.97 | 47.00 | 46.97 | 47.00 | 1,673 | -0.08(-0.16%) |
Apr 15, 2020 | 46.37 | 47.08 | 46.37 | 47.08 | 260 | -0.64(-1.34%) |
Apr 14, 2020 | 47.72 | 47.72 | 47.72 | 47.72 | 541 | +0.17(+0.36%) |
Apr 13, 2020 | 46.30 | 47.54 | 46.27 | 47.54 | 642 | -0.34(-0.70%) |
Apr 09, 2020 | 47.88 | 47.88 | 47.88 | 47.88 | 100 | +0.79(+1.68%) |
Apr 08, 2020 | 46.78 | 47.09 | 46.78 | 47.09 | 150 | +1.09(+2.36%) |
Apr 07, 2020 | 45.91 | 46.01 | 45.91 | 46.01 | 935 | +0.55(+1.21%) |
Apr 06, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 66 | +0.00(+0.00%) |
Apr 03, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | -0.00(-0.00%) |
Apr 02, 2020 | 45.65 | 45.65 | 45.01 | 45.45 | 353 | -0.20(-0.44%) |
Apr 01, 2020 | 45.66 | 45.66 | 45.66 | 45.66 | 99 | +0.20(+0.44%) |
Mar 31, 2020 | 45.10 | 45.45 | 45.10 | 45.45 | 659 | +0.34(+0.76%) |
Mar 30, 2020 | 45.50 | 45.50 | 45.00 | 45.11 | 1,011 | -0.86(-1.87%) |
Mar 27, 2020 | 45.72 | 45.97 | 45.02 | 45.97 | 2,800 | -0.98(-2.08%) |
Mar 26, 2020 | 46.99 | 46.99 | 46.95 | 46.95 | 454 | -0.55(-1.16%) |
Mar 25, 2020 | 47.50 | 47.50 | 47.50 | 47.50 | 17 | +0.98(+2.11%) |
Mar 24, 2020 | 45.05 | 48.48 | 45.05 | 46.52 | 22,152 | +2.51(+5.70%) |
Mar 23, 2020 | 44.01 | 44.01 | 44.01 | 44.01 | 33 | -2.51(-5.40%) |
Mar 20, 2020 | 45.85 | 46.52 | 45.85 | 46.52 | 300 | +1.21(+2.67%) |
Mar 19, 2020 | 45.50 | 45.50 | 44.70 | 45.30 | 1,239 | -0.73(-1.59%) |
Mar 18, 2020 | 45.46 | 46.03 | 45.26 | 46.03 | 6,865 | -1.59(-3.34%) |
Mar 17, 2020 | 48.15 | 48.20 | 47.62 | 47.62 | 1,006 | -0.45(-0.94%) |
Mar 16, 2020 | 47.75 | 48.08 | 47.75 | 48.08 | 446 | -1.40(-2.83%) |
Mar 13, 2020 | 49.16 | 49.48 | 49.16 | 49.48 | 500 | +1.76(+3.68%) |
Mar 12, 2020 | 47.72 | 48.32 | 47.66 | 47.72 | 1,057 | -2.08(-4.18%) |
Mar 11, 2020 | 50.00 | 50.00 | 49.77 | 49.80 | 843 | -1.40(-2.74%) |
Mar 10, 2020 | 51.20 | 51.20 | 51.20 | 51.20 | 33 | +0.61(+1.21%) |
Mar 09, 2020 | 48.41 | 50.59 | 48.41 | 50.59 | 1,890 | -1.05(-2.04%) |
Mar 06, 2020 | 50.99 | 51.65 | 50.99 | 51.65 | 3,600 | -0.15(-0.30%) |
Mar 05, 2020 | 51.25 | 51.80 | 51.25 | 51.80 | 531 | +0.91(+1.79%) |
Mar 04, 2020 | 50.90 | 50.90 | 50.90 | 50.90 | 116 | -0.15(-0.29%) |
Mar 03, 2020 | 50.92 | 51.05 | 50.92 | 51.05 | 378 | +0.07(+0.15%) |
Mar 02, 2020 | 50.10 | 50.97 | 50.10 | 50.97 | 743 | +1.96(+3.99%) |
Feb 28, 2020 | 49.06 | 49.15 | 48.91 | 49.02 | 600 | -0.74(-1.48%) |
Feb 27, 2020 | 49.66 | 49.75 | 49.65 | 49.75 | 331 | -0.39(-0.78%) |
Feb 26, 2020 | 49.65 | 50.15 | 49.65 | 50.15 | 385 | -0.26(-0.52%) |
Feb 25, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 45 | +0.48(+0.96%) |
Feb 24, 2020 | 50.25 | 50.25 | 49.72 | 49.92 | 8,602 | -0.71(-1.40%) |
Feb 21, 2020 | 50.68 | 50.68 | 50.42 | 50.63 | 1,700 | -0.65(-1.26%) |
Feb 20, 2020 | 51.28 | 51.28 | 51.28 | 51.28 | 98 | -0.35(-0.69%) |
Feb 19, 2020 | 51.35 | 51.63 | 51.01 | 51.63 | 667 | -0.16(-0.31%) |
Feb 18, 2020 | 52.56 | 52.56 | 51.75 | 51.80 | 4,218 | -0.77(-1.46%) |
Feb 14, 2020 | 52.42 | 52.56 | 52.42 | 52.56 | 300 | -0.84(-1.57%) |
Feb 13, 2020 | 53.01 | 53.40 | 53.01 | 53.40 | 334 | +0.42(+0.79%) |
Feb 12, 2020 | 52.77 | 52.98 | 52.77 | 52.98 | 130 | +0.01(+0.02%) |
Feb 11, 2020 | 53.08 | 53.08 | 52.88 | 52.97 | 495 | +0.95(+1.83%) |
Feb 10, 2020 | 51.94 | 52.02 | 51.94 | 52.02 | 369 | +0.27(+0.51%) |
Feb 07, 2020 | 51.70 | 51.75 | 51.70 | 51.75 | 300 | -1.10(-2.08%) |
Feb 06, 2020 | 52.63 | 52.85 | 52.63 | 52.85 | 350 | -0.42(-0.79%) |
Feb 05, 2020 | 52.95 | 53.27 | 52.95 | 53.27 | 7,809 | +1.18(+2.26%) |
Feb 04, 2020 | 51.65 | 52.11 | 51.65 | 52.09 | 673 | +0.87(+1.69%) |
Feb 03, 2020 | 51.50 | 51.50 | 51.23 | 51.23 | 161 | -0.19(-0.37%) |
Jan 31, 2020 | 51.42 | 51.42 | 51.42 | 51.42 | 300 | +0.72(+1.42%) |
Jan 30, 2020 | 50.69 | 50.76 | 50.69 | 50.70 | 2,658 | -0.12(-0.24%) |
Jan 29, 2020 | 50.84 | 50.84 | 50.82 | 50.82 | 135 | +0.26(+0.51%) |
Jan 28, 2020 | 51.06 | 51.10 | 50.43 | 50.56 | 1,360 | -0.47(-0.93%) |
Jan 27, 2020 | 51.81 | 51.81 | 51.03 | 51.03 | 880 | -0.93(-1.79%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.97 | 51.97 | 1,000 | -1.90(-3.54%) |
Jan 23, 2020 | 53.62 | 53.87 | 53.50 | 53.87 | 599 | -1.04(-1.90%) |
Jan 22, 2020 | 55.00 | 55.00 | 54.91 | 54.91 | 259 | -0.15(-0.27%) |
Jan 21, 2020 | 55.53 | 55.53 | 55.06 | 55.06 | 2,229 | -1.06(-1.89%) |
Jan 17, 2020 | 55.71 | 56.12 | 55.71 | 56.12 | 600 | +0.58(+1.04%) |
Jan 16, 2020 | 55.54 | 55.54 | 55.54 | 55.54 | 155 | -2.23(-3.86%) |
Jan 15, 2020 | 57.26 | 57.77 | 57.26 | 57.77 | 948 | +1.91(+3.43%) |
Jan 14, 2020 | 55.64 | 55.86 | 55.64 | 55.86 | 497 | -0.85(-1.50%) |
Jan 13, 2020 | 57.54 | 57.54 | 56.71 | 56.71 | 731 | -0.66(-1.16%) |
Jan 10, 2020 | 57.38 | 57.38 | 57.38 | 57.38 | 100 | +0.62(+1.10%) |
Jan 09, 2020 | 56.75 | 56.75 | 56.75 | 56.75 | 159 | +0.20(+0.35%) |
Jan 08, 2020 | 56.60 | 56.68 | 56.52 | 56.55 | 1,202 | +0.52(+0.93%) |
Jan 07, 2020 | 55.84 | 56.03 | 55.84 | 56.03 | 355 | +0.44(+0.80%) |
Jan 06, 2020 | 55.54 | 55.59 | 55.44 | 55.59 | 1,416 | -0.04(-0.06%) |
Jan 03, 2020 | 55.96 | 56.06 | 55.54 | 55.63 | 7,800 | -1.85(-3.22%) |
Jan 02, 2020 | 56.88 | 57.48 | 56.88 | 57.48 | 1,108 | +0.61(+1.07%) |
Dec 31, 2019 | 56.51 | 56.98 | 56.51 | 56.87 | 1,400 | -1.09(-1.88%) |
Dec 30, 2019 | 58.00 | 58.00 | 57.41 | 57.96 | 844 | +0.66(+1.15%) |
Dec 27, 2019 | 57.12 | 57.60 | 56.97 | 57.30 | 1,700 | -0.33(-0.57%) |
Dec 26, 2019 | 57.77 | 57.77 | 57.63 | 57.63 | 595 | -0.07(-0.13%) |
Dec 24, 2019 | 57.70 | 57.70 | 57.70 | 57.70 | 200 | -0.43(-0.73%) |
Dec 23, 2019 | 58.05 | 58.30 | 58.00 | 58.13 | 2,188 | -0.69(-1.17%) |
Dec 20, 2019 | 58.19 | 58.82 | 58.18 | 58.82 | 2,300 | +1.32(+2.30%) |
Dec 19, 2019 | 57.47 | 57.52 | 57.45 | 57.50 | 4,703 | +1.64(+2.94%) |
Dec 18, 2019 | 56.18 | 56.22 | 55.85 | 55.85 | 1,712 | -0.49(-0.87%) |
Dec 17, 2019 | 56.87 | 56.87 | 56.18 | 56.34 | 379 | -0.99(-1.73%) |
Dec 16, 2019 | 57.28 | 57.34 | 57.28 | 57.34 | 326 | +0.05(+0.10%) |
Dec 13, 2019 | 56.67 | 57.37 | 56.67 | 57.28 | 900 | +0.72(+1.28%) |
Dec 12, 2019 | 56.56 | 56.56 | 56.56 | 56.56 | 131 | +0.66(+1.17%) |
Dec 11, 2019 | 55.56 | 56.02 | 55.56 | 55.90 | 1,139 | +1.75(+3.24%) |
Dec 10, 2019 | 54.45 | 54.53 | 54.08 | 54.15 | 943 | +0.33(+0.62%) |
Dec 09, 2019 | 53.35 | 53.83 | 53.35 | 53.81 | 1,084 | -0.93(-1.69%) |
Dec 06, 2019 | 53.92 | 54.91 | 53.92 | 54.74 | 1,800 | +1.43(+2.68%) |
Dec 05, 2019 | 53.79 | 53.81 | 53.27 | 53.31 | 1,948 | +0.32(+0.60%) |
Dec 04, 2019 | 53.24 | 53.24 | 52.99 | 52.99 | 406 | -0.67(-1.25%) |
Dec 03, 2019 | 54.09 | 54.09 | 53.66 | 53.66 | 1,989 | -1.50(-2.72%) |
Dec 02, 2019 | 55.38 | 55.38 | 55.16 | 55.16 | 359 | +0.23(+0.42%) |
Nov 29, 2019 | 55.49 | 55.49 | 54.93 | 54.93 | 3,000 | -3.02(-5.22%) |
Nov 27, 2019 | 57.95 | 57.95 | 57.95 | 57.95 | 100 | -0.72(-1.22%) |
Nov 26, 2019 | 58.14 | 58.67 | 58.14 | 58.67 | 239 | +0.09(+0.16%) |
Nov 25, 2019 | 58.58 | 58.58 | 58.58 | 58.58 | 6 | -0.77(-1.31%) |
Nov 22, 2019 | 58.92 | 59.36 | 58.83 | 59.35 | 2,500 | +0.69(+1.18%) |
Nov 21, 2019 | 57.87 | 58.66 | 57.87 | 58.66 | 3,579 | +0.75(+1.30%) |
Nov 20, 2019 | 57.64 | 58.09 | 57.64 | 57.91 | 4,625 | -1.10(-1.86%) |
Nov 19, 2019 | 59.01 | 59.01 | 59.01 | 59.01 | 80 | -0.67(-1.12%) |
Nov 18, 2019 | 59.68 | 59.68 | 59.68 | 59.68 | 216 | -0.75(-1.24%) |
Nov 15, 2019 | 60.43 | 60.43 | 60.43 | 60.43 | 100 | -0.63(-1.03%) |
Nov 14, 2019 | 60.81 | 61.06 | 60.81 | 61.06 | 293 | -1.11(-1.79%) |
Nov 13, 2019 | 62.20 | 62.20 | 62.17 | 62.17 | 378 | -0.92(-1.46%) |
Nov 12, 2019 | 63.09 | 63.09 | 63.09 | 63.09 | 2 | +0.08(+0.12%) |
Nov 11, 2019 | 63.24 | 63.24 | 62.97 | 63.02 | 1,534 | -2.48(-3.79%) |
Nov 08, 2019 | 64.62 | 65.50 | 64.60 | 65.50 | 800 | -0.07(-0.11%) |
Nov 07, 2019 | 65.95 | 65.95 | 65.57 | 65.57 | 830 | -0.20(-0.30%) |
Nov 06, 2019 | 65.49 | 65.77 | 65.49 | 65.77 | 215 | -0.39(-0.58%) |
Nov 05, 2019 | 66.16 | 66.16 | 66.16 | 66.16 | 114 | +0.11(+0.16%) |
Nov 04, 2019 | 66.06 | 66.06 | 65.88 | 66.05 | 806 | -2.17(-3.18%) |
Nov 01, 2019 | 67.13 | 68.22 | 67.13 | 68.22 | 1,800 | +0.54(+0.80%) |
Oct 31, 2019 | 67.70 | 67.70 | 67.27 | 67.68 | 1,102 | -0.27(-0.40%) |
Oct 30, 2019 | 68.09 | 68.09 | 67.95 | 67.95 | 344 | -0.28(-0.42%) |
Oct 29, 2019 | 67.85 | 68.24 | 67.85 | 68.24 | 1,130 | +1.23(+1.84%) |
Oct 28, 2019 | 67.37 | 67.69 | 67.01 | 67.01 | 900 | -0.83(-1.23%) |
Oct 25, 2019 | 67.66 | 68.26 | 67.66 | 67.84 | 1,800 | -0.25(-0.37%) |
Oct 24, 2019 | 68.26 | 68.26 | 68.10 | 68.10 | 697 | +0.98(+1.47%) |
Oct 23, 2019 | 67.11 | 67.11 | 67.11 | 67.11 | 390 | +0.20(+0.31%) |
Oct 22, 2019 | 65.00 | 66.91 | 65.00 | 66.91 | 947 | +1.91(+2.95%) |
Oct 21, 2019 | 64.90 | 65.00 | 64.90 | 65.00 | 466 | -0.53(-0.82%) |
Oct 18, 2019 | 65.40 | 65.73 | 65.40 | 65.53 | 1,000 | +0.08(+0.12%) |
Oct 17, 2019 | 65.93 | 65.93 | 65.45 | 65.45 | 434 | -0.77(-1.16%) |
Oct 16, 2019 | 66.19 | 66.22 | 66.07 | 66.22 | 798 | -2.62(-3.81%) |
Oct 15, 2019 | 68.84 | 68.84 | 68.84 | 68.84 | 493 | -0.80(-1.14%) |
Oct 14, 2019 | 69.71 | 69.71 | 69.64 | 69.64 | 439 | -1.14(-1.61%) |
Oct 11, 2019 | 71.15 | 71.19 | 70.78 | 70.78 | 5,500 | -0.09(-0.12%) |
Oct 10, 2019 | 70.97 | 70.97 | 70.86 | 70.86 | 124 | +1.05(+1.51%) |
Oct 09, 2019 | 70.94 | 70.94 | 69.62 | 69.81 | 1,305 | -0.50(-0.72%) |
Oct 08, 2019 | 70.33 | 70.45 | 70.31 | 70.31 | 657 | -0.95(-1.33%) |
Oct 07, 2019 | 71.82 | 71.82 | 71.26 | 71.26 | 853 | -0.37(-0.52%) |
Oct 04, 2019 | 71.63 | 71.63 | 71.63 | 71.63 | 100 | +0.37(+0.52%) |
Oct 03, 2019 | 71.25 | 71.40 | 71.25 | 71.26 | 569 | +0.44(+0.61%) |
Oct 02, 2019 | 70.77 | 70.83 | 70.59 | 70.83 | 670 | +0.77(+1.10%) |