Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.48 | 49.48 | 48.93 | 49.18 | 3,900 | -0.05(-0.09%) |
Aug 28, 2020 | 49.03 | 49.22 | 48.65 | 49.22 | 3,700 | +0.65(+1.34%) |
Aug 27, 2020 | 49.53 | 49.53 | 48.57 | 48.57 | 996 | -1.35(-2.71%) |
Aug 26, 2020 | 49.56 | 49.95 | 49.55 | 49.93 | 1,663 | +0.35(+0.70%) |
Aug 25, 2020 | 49.86 | 49.86 | 49.39 | 49.58 | 2,116 | -0.14(-0.29%) |
Aug 24, 2020 | 49.52 | 49.72 | 49.27 | 49.72 | 1,178 | +1.66(+3.45%) |
Aug 21, 2020 | 47.60 | 48.07 | 47.55 | 48.06 | 1,700 | -0.52(-1.07%) |
Aug 20, 2020 | 48.09 | 48.58 | 48.09 | 48.58 | 3,636 | -0.52(-1.06%) |
Aug 19, 2020 | 50.54 | 50.54 | 49.06 | 49.10 | 6,654 | -0.79(-1.59%) |
Aug 18, 2020 | 49.85 | 50.04 | 49.85 | 49.89 | 6,126 | +0.58(+1.18%) |
Aug 17, 2020 | 49.15 | 49.36 | 49.09 | 49.31 | 3,623 | +0.60(+1.23%) |
Aug 14, 2020 | 48.70 | 48.80 | 48.56 | 48.71 | 3,200 | +0.02(+0.04%) |
Aug 13, 2020 | 48.92 | 49.11 | 48.67 | 48.69 | 12,975 | -0.33(-0.68%) |
Aug 12, 2020 | 48.73 | 49.49 | 48.73 | 49.02 | 9,265 | +2.97(+6.45%) |
Aug 11, 2020 | 47.73 | 47.73 | 45.97 | 46.05 | 4,670 | +1.16(+2.59%) |
Aug 10, 2020 | 44.30 | 44.89 | 44.30 | 44.89 | 1,900 | +0.59(+1.34%) |
Aug 07, 2020 | 43.81 | 44.29 | 43.81 | 44.29 | 9,400 | +0.06(+0.14%) |
Aug 06, 2020 | 44.19 | 44.27 | 43.84 | 44.23 | 1,000 | -0.16(-0.35%) |
Aug 05, 2020 | 45.01 | 45.15 | 44.39 | 44.39 | 1,661 | +0.02(+0.04%) |
Aug 04, 2020 | 43.55 | 44.37 | 43.55 | 44.37 | 2,113 | +1.43(+3.33%) |
Aug 03, 2020 | 42.39 | 42.94 | 42.39 | 42.94 | 4,772 | +2.35(+5.79%) |
Jul 31, 2020 | 41.86 | 41.86 | 40.09 | 40.59 | 6,500 | -3.41(-7.75%) |
Jul 30, 2020 | 42.98 | 44.14 | 42.48 | 44.00 | 2,780 | -1.99(-4.32%) |
Jul 29, 2020 | 45.29 | 46.26 | 45.27 | 45.99 | 1,206 | -0.01(-0.03%) |
Jul 28, 2020 | 46.15 | 46.34 | 46.00 | 46.00 | 4,396 | -0.87(-1.86%) |
Jul 27, 2020 | 46.92 | 47.08 | 46.82 | 46.87 | 3,268 | +2.64(+5.97%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.21 | 44.23 | 1,300 | -0.12(-0.27%) |
Jul 23, 2020 | 44.54 | 44.71 | 44.04 | 44.35 | 2,310 | -0.50(-1.12%) |
Jul 22, 2020 | 44.84 | 44.85 | 44.60 | 44.85 | 1,291 | -0.30(-0.66%) |
Jul 21, 2020 | 45.48 | 45.54 | 45.14 | 45.14 | 973 | +0.03(+0.08%) |
Jul 20, 2020 | 44.98 | 45.11 | 44.95 | 45.11 | 4,109 | +0.07(+0.16%) |
Jul 17, 2020 | 44.95 | 45.04 | 44.95 | 45.04 | 200 | +0.26(+0.59%) |
Jul 16, 2020 | 44.88 | 45.05 | 44.76 | 44.78 | 2,164 | -1.49(-3.22%) |
Jul 15, 2020 | 46.63 | 46.80 | 46.24 | 46.26 | 5,734 | +1.70(+3.81%) |
Jul 14, 2020 | 43.72 | 44.56 | 43.50 | 44.56 | 971 | +1.06(+2.43%) |
Jul 13, 2020 | 44.72 | 45.10 | 43.50 | 43.50 | 1,830 | -0.72(-1.63%) |
Jul 10, 2020 | 43.50 | 44.22 | 43.50 | 44.22 | 1,900 | +1.70(+4.00%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.52 | 42.52 | 942 | -0.60(-1.40%) |
Jul 08, 2020 | 42.20 | 43.13 | 42.20 | 43.13 | 1,047 | -0.13(-0.31%) |
Jul 07, 2020 | 43.87 | 43.87 | 43.26 | 43.26 | 3,952 | -1.22(-2.73%) |
Jul 06, 2020 | 43.87 | 44.52 | 43.87 | 44.47 | 4,075 | +1.69(+3.94%) |
Jul 02, 2020 | 43.33 | 43.33 | 42.79 | 42.79 | 3,100 | +0.79(+1.88%) |
Jul 01, 2020 | 42.14 | 42.14 | 41.77 | 42.00 | 2,571 | -0.49(-1.16%) |
Jun 30, 2020 | 43.25 | 43.25 | 42.30 | 42.49 | 696 | -1.01(-2.33%) |
Jun 29, 2020 | 42.79 | 43.50 | 42.79 | 43.50 | 5,136 | -0.13(-0.31%) |
Jun 26, 2020 | 43.49 | 43.74 | 43.49 | 43.64 | 1,200 | -1.20(-2.67%) |
Jun 25, 2020 | 43.78 | 44.83 | 43.78 | 44.83 | 1,960 | +1.44(+3.31%) |
Jun 24, 2020 | 44.64 | 44.64 | 43.29 | 43.40 | 7,634 | -2.86(-6.19%) |
Jun 23, 2020 | 47.00 | 47.15 | 46.26 | 46.26 | 1,360 | +0.37(+0.81%) |
Jun 22, 2020 | 44.68 | 45.89 | 44.47 | 45.89 | 1,662 | +0.48(+1.06%) |
Jun 19, 2020 | 46.39 | 46.39 | 45.36 | 45.41 | 2,203 | -0.30(-0.66%) |
Jun 18, 2020 | 45.20 | 45.80 | 45.20 | 45.71 | 1,959 | -0.27(-0.59%) |
Jun 17, 2020 | 45.97 | 46.82 | 45.97 | 45.98 | 2,511 | +0.66(+1.46%) |
Jun 16, 2020 | 45.75 | 45.87 | 44.86 | 45.32 | 3,160 | +2.54(+5.93%) |
Jun 15, 2020 | 42.81 | 42.81 | 42.78 | 42.78 | 4,426 | -1.50(-3.39%) |
Jun 12, 2020 | 44.43 | 44.83 | 43.37 | 44.29 | 2,103 | +2.19(+5.20%) |
Jun 11, 2020 | 44.72 | 44.91 | 42.10 | 42.10 | 3,842 | -6.16(-12.77%) |
Jun 10, 2020 | 47.97 | 48.41 | 47.52 | 48.26 | 7,368 | +0.08(+0.16%) |
Jun 09, 2020 | 46.92 | 48.18 | 46.82 | 48.18 | 4,241 | -0.76(-1.55%) |
Jun 08, 2020 | 47.20 | 48.94 | 47.18 | 48.93 | 13,200 | +2.10(+4.47%) |
Jun 05, 2020 | 46.87 | 47.48 | 46.57 | 46.84 | 4,808 | +1.59(+3.52%) |
Jun 04, 2020 | 46.15 | 46.15 | 44.79 | 45.25 | 7,287 | -1.27(-2.74%) |
Jun 03, 2020 | 45.78 | 46.85 | 45.78 | 46.52 | 10,483 | +0.99(+2.17%) |
Jun 02, 2020 | 46.30 | 46.30 | 45.23 | 45.53 | 5,866 | +0.34(+0.75%) |
Jun 01, 2020 | 43.87 | 45.19 | 43.38 | 45.19 | 7,354 | +1.96(+4.54%) |
May 29, 2020 | 42.96 | 43.46 | 41.88 | 43.23 | 13,924 | -1.52(-3.40%) |
May 28, 2020 | 44.51 | 45.64 | 44.51 | 44.75 | 13,196 | +2.23(+5.23%) |
May 27, 2020 | 42.35 | 42.62 | 41.77 | 42.52 | 8,298 | +1.53(+3.72%) |
May 26, 2020 | 40.96 | 41.32 | 40.77 | 41.00 | 10,243 | +3.81(+10.26%) |
May 22, 2020 | 36.85 | 37.18 | 36.85 | 37.18 | 2,304 | +0.11(+0.30%) |
May 21, 2020 | 37.67 | 37.77 | 36.81 | 37.08 | 11,159 | -1.22(-3.19%) |
May 20, 2020 | 38.85 | 38.85 | 38.08 | 38.30 | 905 | +1.62(+4.43%) |
May 19, 2020 | 37.09 | 37.38 | 36.68 | 36.68 | 2,596 | -1.22(-3.23%) |
May 18, 2020 | 36.77 | 37.90 | 36.70 | 37.90 | 9,066 | +2.59(+7.33%) |
May 15, 2020 | 35.32 | 35.58 | 34.70 | 35.31 | 1,101 | +0.14(+0.39%) |
May 14, 2020 | 34.03 | 35.17 | 33.53 | 35.17 | 9,433 | -1.63(-4.42%) |
May 13, 2020 | 37.26 | 37.26 | 36.39 | 36.80 | 3,337 | +0.42(+1.14%) |
May 12, 2020 | 37.51 | 37.51 | 36.38 | 36.38 | 2,112 | -1.36(-3.59%) |
May 11, 2020 | 37.38 | 37.88 | 37.38 | 37.74 | 8,799 | +0.95(+2.59%) |
May 08, 2020 | 36.67 | 36.81 | 36.37 | 36.79 | 4,507 | +1.81(+5.18%) |
May 07, 2020 | 34.90 | 35.14 | 34.78 | 34.98 | 1,424 | +1.45(+4.34%) |
May 06, 2020 | 34.19 | 34.19 | 33.52 | 33.52 | 7,028 | -0.67(-1.96%) |
May 05, 2020 | 34.65 | 34.71 | 33.84 | 34.19 | 7,076 | +0.98(+2.95%) |
May 04, 2020 | 32.17 | 33.21 | 32.17 | 33.21 | 7,566 | -0.56(-1.66%) |
May 01, 2020 | 34.10 | 34.23 | 33.54 | 33.77 | 8,314 | -1.78(-5.01%) |
Apr 30, 2020 | 35.94 | 36.31 | 35.34 | 35.55 | 6,198 | -3.50(-8.96%) |
Apr 29, 2020 | 38.96 | 39.66 | 38.91 | 39.05 | 14,218 | +2.15(+5.84%) |
Apr 28, 2020 | 37.80 | 38.02 | 36.90 | 36.90 | 6,291 | +1.39(+3.90%) |
Apr 27, 2020 | 35.24 | 35.60 | 35.24 | 35.51 | 2,487 | +1.38(+4.04%) |
Apr 24, 2020 | 33.61 | 34.34 | 33.61 | 34.13 | 4,708 | +0.71(+2.13%) |
Apr 23, 2020 | 34.19 | 34.72 | 33.38 | 33.42 | 26,357 | +0.26(+0.77%) |
Apr 22, 2020 | 32.93 | 33.19 | 32.86 | 33.17 | 5,065 | +1.79(+5.69%) |
Apr 21, 2020 | 32.26 | 32.26 | 31.38 | 31.38 | 3,915 | -1.16(-3.58%) |
Apr 20, 2020 | 33.27 | 33.81 | 32.54 | 32.54 | 23,589 | -1.40(-4.12%) |
Apr 17, 2020 | 33.71 | 34.03 | 33.12 | 33.94 | 3,606 | +1.07(+3.26%) |
Apr 16, 2020 | 32.90 | 32.90 | 32.30 | 32.87 | 4,429 | -0.67(-1.99%) |
Apr 15, 2020 | 33.70 | 33.91 | 33.54 | 33.54 | 2,179 | -1.05(-3.03%) |
Apr 14, 2020 | 34.80 | 35.44 | 34.59 | 34.59 | 8,612 | +1.76(+5.37%) |
Apr 13, 2020 | 32.79 | 32.94 | 32.36 | 32.83 | 5,169 | -0.37(-1.13%) |
Apr 09, 2020 | 33.06 | 33.88 | 32.74 | 33.20 | 8,114 | +1.12(+3.49%) |
Apr 08, 2020 | 31.90 | 32.36 | 31.20 | 32.08 | 12,635 | -0.33(-1.01%) |
Apr 07, 2020 | 35.67 | 35.70 | 32.29 | 32.41 | 12,391 | +1.12(+3.58%) |
Apr 06, 2020 | 29.96 | 31.39 | 29.59 | 31.29 | 15,305 | +4.59(+17.19%) |
Apr 03, 2020 | 26.93 | 26.93 | 26.32 | 26.70 | 4,207 | -1.79(-6.28%) |
Apr 02, 2020 | 27.20 | 28.55 | 27.20 | 28.49 | 3,726 | +0.92(+3.34%) |
Apr 01, 2020 | 27.58 | 28.58 | 27.56 | 27.56 | 5,973 | -4.53(-14.11%) |
Mar 31, 2020 | 31.26 | 32.91 | 30.46 | 32.09 | 14,354 | -2.94(-8.40%) |
Mar 30, 2020 | 33.72 | 35.04 | 33.58 | 35.04 | 11,376 | +1.32(+3.91%) |
Mar 27, 2020 | 33.46 | 34.78 | 33.08 | 33.72 | 34,159 | +0.02(+0.06%) |
Mar 26, 2020 | 31.58 | 34.13 | 31.58 | 33.70 | 9,431 | +3.03(+9.90%) |
Mar 25, 2020 | 29.03 | 31.73 | 27.99 | 30.67 | 14,913 | +1.59(+5.48%) |
Mar 24, 2020 | 30.04 | 30.04 | 28.75 | 29.07 | 21,625 | +4.93(+20.42%) |
Mar 23, 2020 | 25.22 | 25.26 | 23.54 | 24.14 | 9,822 | -0.85(-3.42%) |
Mar 20, 2020 | 27.69 | 27.83 | 25.00 | 25.00 | 55,711 | +0.05(+0.21%) |
Mar 19, 2020 | 24.33 | 26.31 | 23.91 | 24.94 | 6,583 | +0.85(+3.53%) |
Mar 18, 2020 | 23.64 | 25.15 | 22.17 | 24.09 | 7,176 | -1.12(-4.43%) |
Mar 17, 2020 | 23.98 | 25.62 | 23.07 | 25.21 | 78,294 | +3.96(+18.64%) |
Mar 16, 2020 | 21.66 | 24.17 | 20.47 | 21.25 | 48,933 | -6.44(-23.26%) |
Mar 13, 2020 | 27.69 | 27.97 | 24.54 | 27.69 | 51,465 | +2.67(+10.69%) |
Mar 12, 2020 | 28.41 | 29.06 | 23.12 | 25.02 | 15,588 | -10.76(-30.08%) |
Mar 11, 2020 | 37.47 | 37.86 | 35.53 | 35.78 | 5,486 | -3.92(-9.88%) |
Mar 10, 2020 | 39.95 | 40.09 | 36.89 | 39.70 | 19,270 | +3.13(+8.56%) |
Mar 09, 2020 | 36.13 | 38.64 | 35.61 | 36.57 | 20,168 | -6.50(-15.09%) |
Mar 06, 2020 | 42.75 | 43.29 | 42.07 | 43.07 | 16,177 | -1.28(-2.89%) |
Mar 05, 2020 | 44.22 | 45.00 | 44.01 | 44.36 | 14,210 | -2.51(-5.35%) |
Mar 04, 2020 | 45.61 | 46.87 | 44.80 | 46.86 | 10,692 | +2.82(+6.40%) |
Mar 03, 2020 | 45.70 | 46.49 | 43.18 | 44.04 | 42,644 | -1.78(-3.88%) |
Mar 02, 2020 | 44.12 | 45.94 | 43.02 | 45.82 | 11,830 | +2.09(+4.78%) |
Feb 28, 2020 | 42.07 | 43.73 | 40.98 | 43.73 | 24,064 | -0.85(-1.91%) |
Feb 27, 2020 | 46.47 | 47.22 | 44.58 | 44.58 | 8,064 | -4.82(-9.76%) |
Feb 26, 2020 | 50.75 | 50.84 | 49.40 | 49.40 | 17,374 | +0.84(+1.73%) |
Feb 25, 2020 | 50.73 | 51.02 | 48.45 | 48.56 | 10,605 | -0.40(-0.81%) |
Feb 24, 2020 | 49.05 | 50.13 | 48.96 | 48.96 | 4,713 | -5.56(-10.19%) |
Feb 21, 2020 | 55.16 | 55.16 | 53.95 | 54.51 | 29,018 | -1.33(-2.38%) |
Feb 20, 2020 | 55.98 | 56.37 | 54.90 | 55.84 | 3,774 | -1.43(-2.50%) |
Feb 19, 2020 | 57.72 | 57.83 | 57.24 | 57.27 | 4,021 | -0.06(-0.11%) |
Feb 18, 2020 | 57.77 | 57.85 | 57.31 | 57.33 | 33,871 | -2.65(-4.42%) |
Feb 14, 2020 | 60.62 | 60.62 | 59.95 | 59.99 | 3,033 | -1.44(-2.35%) |
Feb 13, 2020 | 61.59 | 62.04 | 61.43 | 61.43 | 2,950 | -1.83(-2.90%) |
Feb 12, 2020 | 63.24 | 63.79 | 63.10 | 63.26 | 34,891 | -0.70(-1.09%) |
Feb 11, 2020 | 64.80 | 64.80 | 63.96 | 63.96 | 2,044 | +0.91(+1.45%) |
Feb 10, 2020 | 62.45 | 63.05 | 62.45 | 63.05 | 7,905 | -0.24(-0.38%) |
Feb 07, 2020 | 64.03 | 64.03 | 63.26 | 63.29 | 2,729 | -1.80(-2.77%) |
Feb 06, 2020 | 65.08 | 65.15 | 64.60 | 65.09 | 23,045 | +1.19(+1.87%) |
Feb 05, 2020 | 63.54 | 63.96 | 63.35 | 63.90 | 1,291 | +1.77(+2.85%) |
Feb 04, 2020 | 61.98 | 62.38 | 61.98 | 62.13 | 2,125 | +2.61(+4.39%) |
Feb 03, 2020 | 59.88 | 59.88 | 59.40 | 59.52 | 5,377 | +1.43(+2.46%) |
Jan 31, 2020 | 59.23 | 59.23 | 57.62 | 58.09 | 9,908 | -2.97(-4.86%) |
Jan 30, 2020 | 59.70 | 61.06 | 59.22 | 61.06 | 5,319 | -0.39(-0.63%) |
Jan 29, 2020 | 61.81 | 61.81 | 61.44 | 61.44 | 1,208 | -0.49(-0.78%) |
Jan 28, 2020 | 60.92 | 61.93 | 60.92 | 61.93 | 3,943 | +1.44(+2.37%) |
Jan 27, 2020 | 60.74 | 61.43 | 60.49 | 60.49 | 4,195 | -3.48(-5.44%) |
Jan 24, 2020 | 64.41 | 64.48 | 63.58 | 63.97 | 3,033 | -0.74(-1.14%) |
Jan 23, 2020 | 64.31 | 64.71 | 64.19 | 64.71 | 1,271 | +0.29(+0.45%) |
Jan 22, 2020 | 64.88 | 64.99 | 64.29 | 64.42 | 1,205 | +0.84(+1.32%) |
Jan 21, 2020 | 64.55 | 64.55 | 63.58 | 63.58 | 1,972 | -1.08(-1.67%) |
Jan 17, 2020 | 64.39 | 65.00 | 64.22 | 64.66 | 5,763 | +0.04(+0.06%) |
Jan 16, 2020 | 64.43 | 64.63 | 64.29 | 64.63 | 6,142 | +0.31(+0.49%) |
Jan 15, 2020 | 64.40 | 64.58 | 64.31 | 64.31 | 6,258 | -0.95(-1.45%) |
Jan 14, 2020 | 64.75 | 65.26 | 64.74 | 65.26 | 6,329 | +0.16(+0.24%) |
Jan 13, 2020 | 63.99 | 65.10 | 63.99 | 65.10 | 2,468 | +1.04(+1.62%) |
Jan 10, 2020 | 64.65 | 64.99 | 63.91 | 64.06 | 4,448 | -1.32(-2.02%) |
Jan 09, 2020 | 64.98 | 65.38 | 64.80 | 65.38 | 4,475 | +1.08(+1.67%) |
Jan 08, 2020 | 63.76 | 64.76 | 63.76 | 64.30 | 4,843 | +0.25(+0.39%) |
Jan 07, 2020 | 64.63 | 64.73 | 64.05 | 64.05 | 1,581 | +0.31(+0.49%) |
Jan 06, 2020 | 62.74 | 63.74 | 62.74 | 63.74 | 4,778 | +0.59(+0.93%) |
Jan 03, 2020 | 62.88 | 64.43 | 62.64 | 63.16 | 2,628 | -2.11(-3.24%) |
Jan 02, 2020 | 65.20 | 65.52 | 64.77 | 65.27 | 5,301 | +1.89(+2.98%) |
Dec 31, 2019 | 62.59 | 63.38 | 62.59 | 63.38 | 3,336 | +0.55(+0.87%) |
Dec 30, 2019 | 64.29 | 64.29 | 62.77 | 62.83 | 4,380 | -1.62(-2.51%) |
Dec 27, 2019 | 65.21 | 65.21 | 64.25 | 64.45 | 9,201 | -0.54(-0.83%) |
Dec 26, 2019 | 64.77 | 64.99 | 64.56 | 64.99 | 21,742 | +0.72(+1.12%) |
Dec 24, 2019 | 64.43 | 64.46 | 64.27 | 64.27 | 1,011 | -0.79(-1.21%) |
Dec 23, 2019 | 65.15 | 65.44 | 64.73 | 65.05 | 5,569 | -0.34(-0.52%) |
Dec 20, 2019 | 65.33 | 65.56 | 65.17 | 65.39 | 1,719 | -0.12(-0.18%) |
Dec 19, 2019 | 65.59 | 66.04 | 65.32 | 65.51 | 2,893 | -0.19(-0.28%) |
Dec 18, 2019 | 65.35 | 65.81 | 65.35 | 65.70 | 3,199 | -1.11(-1.66%) |
Dec 17, 2019 | 66.72 | 66.90 | 66.28 | 66.81 | 1,836 | -0.04(-0.06%) |
Dec 16, 2019 | 66.38 | 67.00 | 66.15 | 66.85 | 9,412 | +0.77(+1.17%) |
Dec 13, 2019 | 65.58 | 66.24 | 64.95 | 66.08 | 2,325 | +0.64(+0.98%) |
Dec 12, 2019 | 64.07 | 65.68 | 64.07 | 65.44 | 4,156 | +0.39(+0.60%) |
Dec 11, 2019 | 64.67 | 65.26 | 64.63 | 65.04 | 2,485 | +0.34(+0.53%) |
Dec 10, 2019 | 65.05 | 65.26 | 64.70 | 64.70 | 1,912 | -0.29(-0.45%) |
Dec 09, 2019 | 65.54 | 65.57 | 64.99 | 64.99 | 2,323 | -0.92(-1.39%) |
Dec 06, 2019 | 65.38 | 66.00 | 65.38 | 65.91 | 6,168 | +2.26(+3.56%) |
Dec 05, 2019 | 63.99 | 64.31 | 63.60 | 63.65 | 14,215 | -0.74(-1.14%) |
Dec 04, 2019 | 64.10 | 64.43 | 64.10 | 64.38 | 5,814 | +1.87(+3.00%) |
Dec 03, 2019 | 61.11 | 62.57 | 60.69 | 62.51 | 1,855 | +0.72(+1.17%) |
Dec 02, 2019 | 61.56 | 61.79 | 60.91 | 61.79 | 4,592 | -0.50(-0.81%) |
Nov 29, 2019 | 61.87 | 62.30 | 61.83 | 62.29 | 7,584 | -1.59(-2.49%) |
Nov 27, 2019 | 63.78 | 63.94 | 63.78 | 63.88 | 1,820 | +0.23(+0.36%) |
Nov 26, 2019 | 63.29 | 63.65 | 63.29 | 63.65 | 750 | -0.20(-0.31%) |
Nov 25, 2019 | 64.13 | 64.13 | 63.34 | 63.85 | 1,839 | +1.23(+1.96%) |
Nov 22, 2019 | 62.48 | 62.62 | 62.44 | 62.62 | 404 | +0.34(+0.55%) |
Nov 21, 2019 | 62.43 | 62.52 | 62.23 | 62.28 | 4,481 | -0.02(-0.04%) |
Nov 20, 2019 | 62.76 | 62.76 | 61.86 | 62.30 | 2,327 | -0.56(-0.89%) |
Nov 19, 2019 | 62.71 | 63.04 | 62.67 | 62.86 | 6,503 | -0.59(-0.93%) |
Nov 18, 2019 | 62.91 | 63.59 | 62.80 | 63.46 | 3,953 | +0.23(+0.37%) |
Nov 15, 2019 | 62.72 | 63.22 | 62.72 | 63.22 | 1,617 | +0.90(+1.45%) |
Nov 14, 2019 | 61.58 | 62.32 | 61.58 | 62.32 | 4,132 | -0.76(-1.20%) |
Nov 13, 2019 | 62.74 | 63.32 | 62.70 | 63.08 | 4,616 | -0.68(-1.07%) |
Nov 12, 2019 | 63.94 | 64.12 | 63.63 | 63.76 | 3,108 | +0.43(+0.68%) |
Nov 11, 2019 | 62.58 | 63.51 | 62.58 | 63.33 | 3,155 | -0.47(-0.74%) |
Nov 08, 2019 | 63.24 | 63.82 | 63.24 | 63.80 | 2,022 | -0.36(-0.57%) |
Nov 07, 2019 | 64.34 | 64.62 | 64.17 | 64.17 | 4,987 | +0.90(+1.42%) |
Nov 06, 2019 | 63.28 | 63.28 | 62.85 | 63.27 | 2,145 | -0.03(-0.05%) |
Nov 05, 2019 | 63.32 | 64.14 | 63.12 | 63.30 | 3,731 | +0.13(+0.20%) |
Nov 04, 2019 | 63.13 | 63.17 | 62.99 | 63.17 | 4,520 | +1.34(+2.16%) |
Nov 01, 2019 | 62.71 | 62.71 | 61.68 | 61.84 | 10,719 | +1.92(+3.21%) |
Oct 31, 2019 | 59.58 | 59.91 | 59.12 | 59.91 | 5,123 | -0.12(-0.19%) |
Oct 30, 2019 | 59.41 | 60.03 | 58.94 | 60.03 | 4,516 | +0.43(+0.73%) |
Oct 29, 2019 | 59.33 | 59.68 | 59.33 | 59.60 | 1,379 | +0.71(+1.21%) |
Oct 28, 2019 | 58.73 | 58.93 | 58.66 | 58.88 | 2,677 | +0.44(+0.76%) |
Oct 25, 2019 | 57.81 | 58.48 | 57.80 | 58.44 | 3,033 | -0.05(-0.09%) |
Oct 24, 2019 | 58.44 | 58.50 | 57.89 | 58.50 | 4,469 | +0.12(+0.21%) |
Oct 23, 2019 | 57.93 | 58.52 | 57.89 | 58.37 | 2,030 | +0.71(+1.23%) |
Oct 22, 2019 | 57.83 | 58.33 | 57.66 | 57.66 | 2,125 | +0.11(+0.19%) |
Oct 21, 2019 | 57.45 | 57.80 | 57.45 | 57.56 | 1,688 | +1.25(+2.21%) |
Oct 18, 2019 | 56.17 | 56.53 | 55.98 | 56.31 | 2,831 | -0.23(-0.40%) |
Oct 17, 2019 | 56.70 | 56.70 | 56.04 | 56.54 | 4,828 | -0.54(-0.95%) |
Oct 16, 2019 | 56.85 | 57.08 | 56.69 | 57.08 | 3,903 | -0.37(-0.64%) |
Oct 15, 2019 | 56.42 | 57.72 | 56.42 | 57.45 | 2,559 | +2.37(+4.31%) |
Oct 14, 2019 | 55.36 | 55.36 | 55.05 | 55.07 | 749 | -0.72(-1.29%) |
Oct 11, 2019 | 54.91 | 56.28 | 54.91 | 55.79 | 6,775 | +2.09(+3.89%) |
Oct 10, 2019 | 53.47 | 53.94 | 53.41 | 53.71 | 4,132 | -0.24(-0.45%) |
Oct 09, 2019 | 53.66 | 54.12 | 53.57 | 53.95 | 3,708 | +1.30(+2.46%) |
Oct 08, 2019 | 53.32 | 53.42 | 52.65 | 52.65 | 4,204 | -1.04(-1.95%) |
Oct 07, 2019 | 53.64 | 53.97 | 53.64 | 53.70 | 2,697 | -0.94(-1.71%) |
Oct 04, 2019 | 52.97 | 54.63 | 52.97 | 54.63 | 1,820 | +1.86(+3.52%) |
Oct 03, 2019 | 51.77 | 52.78 | 51.77 | 52.78 | 7,211 | +0.90(+1.74%) |
Oct 02, 2019 | 51.87 | 51.88 | 51.75 | 51.88 | 1,590 | -2.12(-3.92%) |
Oct 01, 2019 | 54.64 | 54.87 | 53.88 | 53.99 | 5,142 | -0.66(-1.20%) |
Sep 30, 2019 | 53.62 | 54.77 | 53.56 | 54.65 | 9,586 | +0.50(+0.93%) |
Sep 27, 2019 | 55.96 | 55.96 | 53.97 | 54.14 | 7,685 | -2.37(-4.19%) |
Sep 26, 2019 | 56.93 | 56.93 | 56.28 | 56.51 | 5,362 | +0.09(+0.16%) |
Sep 25, 2019 | 55.44 | 56.43 | 55.21 | 56.42 | 3,218 | +0.68(+1.22%) |
Sep 24, 2019 | 56.66 | 56.66 | 55.69 | 55.74 | 2,207 | +0.43(+0.78%) |
Sep 23, 2019 | 55.23 | 55.53 | 55.09 | 55.31 | 4,275 | -0.31(-0.56%) |
Sep 20, 2019 | 56.38 | 56.38 | 55.63 | 55.63 | 3,542 | -0.30(-0.53%) |
Sep 19, 2019 | 55.79 | 56.31 | 55.79 | 55.92 | 7,665 | +1.28(+2.35%) |
Sep 18, 2019 | 54.54 | 54.64 | 54.01 | 54.64 | 3,407 | -0.37(-0.66%) |
Sep 17, 2019 | 54.20 | 55.07 | 54.20 | 55.01 | 4,106 | +0.29(+0.53%) |
Sep 16, 2019 | 54.70 | 55.40 | 54.60 | 54.71 | 7,264 | -0.80(-1.44%) |
Sep 13, 2019 | 54.88 | 55.63 | 54.88 | 55.51 | 14,779 | +1.85(+3.44%) |
Sep 12, 2019 | 53.31 | 53.76 | 53.03 | 53.67 | 6,910 | +1.02(+1.94%) |
Sep 11, 2019 | 52.34 | 52.64 | 52.28 | 52.64 | 6,487 | +1.58(+3.10%) |
Sep 10, 2019 | 50.69 | 51.06 | 50.69 | 51.06 | 1,804 | +0.40(+0.78%) |
Sep 09, 2019 | 50.75 | 50.91 | 50.47 | 50.67 | 33,995 | +0.95(+1.91%) |
Sep 06, 2019 | 49.68 | 49.91 | 49.44 | 49.72 | 3,947 | +0.42(+0.85%) |
Sep 05, 2019 | 49.23 | 49.62 | 49.23 | 49.30 | 3,188 | +0.85(+1.76%) |
Sep 04, 2019 | 48.17 | 48.46 | 48.17 | 48.45 | 31,623 | +0.90(+1.90%) |