Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.63 | 52.24 | 50.41 | 50.91 | 559,418 | -0.30(-0.59%) |
Sep 29, 2020 | 51.30 | 51.84 | 50.90 | 51.21 | 290,033 | -0.25(-0.49%) |
Sep 28, 2020 | 51.39 | 51.93 | 50.99 | 51.47 | 466,936 | +1.15(+2.30%) |
Sep 25, 2020 | 49.73 | 50.68 | 49.66 | 50.31 | 343,246 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.87 | 49.31 | 50.25 | 386,032 | +0.46(+0.92%) |
Sep 23, 2020 | 50.96 | 51.75 | 49.75 | 49.79 | 477,329 | -1.19(-2.34%) |
Sep 22, 2020 | 50.30 | 51.10 | 49.94 | 50.99 | 608,350 | +0.59(+1.17%) |
Sep 21, 2020 | 50.89 | 50.93 | 49.46 | 50.39 | 730,566 | -1.97(-3.77%) |
Sep 18, 2020 | 53.43 | 53.81 | 52.18 | 52.37 | 1,056,577 | -0.99(-1.85%) |
Sep 17, 2020 | 53.29 | 53.96 | 52.33 | 53.35 | 632,357 | -0.72(-1.34%) |
Sep 16, 2020 | 54.46 | 55.04 | 53.77 | 54.08 | 805,796 | +0.01(+0.02%) |
Sep 15, 2020 | 53.78 | 54.31 | 53.04 | 54.07 | 739,817 | +0.70(+1.32%) |
Sep 14, 2020 | 53.41 | 53.63 | 52.69 | 53.36 | 578,018 | +0.51(+0.96%) |
Sep 11, 2020 | 52.16 | 53.23 | 51.96 | 52.85 | 457,413 | +0.96(+1.85%) |
Sep 10, 2020 | 52.75 | 53.00 | 51.85 | 51.90 | 698,617 | -0.54(-1.04%) |
Sep 09, 2020 | 50.97 | 52.74 | 50.97 | 52.44 | 535,037 | +1.91(+3.77%) |
Sep 08, 2020 | 51.03 | 51.85 | 50.50 | 50.54 | 578,051 | -1.29(-2.48%) |
Sep 04, 2020 | 52.51 | 52.70 | 51.03 | 51.82 | 611,198 | +0.31(+0.60%) |
Sep 03, 2020 | 53.55 | 53.77 | 51.21 | 51.51 | 541,848 | -2.37(-4.39%) |
Sep 02, 2020 | 53.08 | 54.05 | 52.57 | 53.88 | 497,094 | +0.85(+1.59%) |
Sep 01, 2020 | 50.70 | 53.15 | 50.63 | 53.03 | 753,584 | +2.15(+4.23%) |
Aug 31, 2020 | 51.42 | 51.49 | 50.86 | 50.88 | 339,563 | -0.78(-1.51%) |
Aug 28, 2020 | 50.99 | 51.68 | 50.63 | 51.66 | 332,170 | +0.75(+1.48%) |
Aug 27, 2020 | 51.63 | 51.68 | 50.60 | 50.91 | 302,882 | -0.23(-0.46%) |
Aug 26, 2020 | 51.17 | 51.30 | 50.58 | 51.15 | 232,504 | +0.03(+0.06%) |
Aug 25, 2020 | 51.40 | 51.70 | 50.54 | 51.12 | 232,489 | +0.11(+0.22%) |
Aug 24, 2020 | 50.16 | 51.07 | 49.76 | 51.01 | 549,906 | +1.20(+2.41%) |
Aug 21, 2020 | 50.24 | 50.58 | 49.59 | 49.80 | 438,882 | -0.38(-0.75%) |
Aug 20, 2020 | 49.95 | 50.81 | 49.67 | 50.18 | 523,435 | -0.27(-0.54%) |
Aug 19, 2020 | 50.91 | 51.39 | 50.43 | 50.45 | 372,288 | -0.32(-0.63%) |
Aug 18, 2020 | 50.82 | 51.29 | 50.59 | 50.77 | 397,248 | -0.43(-0.84%) |
Aug 17, 2020 | 51.69 | 52.11 | 50.94 | 51.20 | 293,358 | -0.52(-1.01%) |
Aug 14, 2020 | 50.96 | 52.04 | 50.96 | 51.72 | 370,514 | +0.21(+0.42%) |
Aug 13, 2020 | 51.63 | 52.38 | 51.29 | 51.51 | 390,426 | -0.63(-1.20%) |
Aug 12, 2020 | 52.38 | 52.81 | 51.39 | 52.13 | 549,021 | +0.45(+0.87%) |
Aug 11, 2020 | 51.38 | 52.69 | 51.38 | 51.68 | 1,569,362 | +0.95(+1.88%) |
Aug 10, 2020 | 48.77 | 50.82 | 48.57 | 50.73 | 1,329,612 | +2.34(+4.83%) |
Aug 07, 2020 | 47.35 | 48.41 | 47.17 | 48.40 | 680,329 | +1.07(+2.27%) |
Aug 06, 2020 | 46.51 | 47.51 | 46.14 | 47.32 | 742,964 | +0.57(+1.22%) |
Aug 05, 2020 | 46.29 | 46.99 | 46.00 | 46.75 | 674,629 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.88 | 45.57 | 45.83 | 694,340 | -0.72(-1.55%) |
Aug 03, 2020 | 46.44 | 47.44 | 45.01 | 46.55 | 1,090,936 | +3.90(+9.13%) |
Jul 31, 2020 | 43.58 | 43.58 | 41.99 | 42.65 | 1,020,118 | -1.15(-2.62%) |
Jul 30, 2020 | 43.88 | 44.15 | 42.80 | 43.80 | 518,640 | -0.94(-2.11%) |
Jul 29, 2020 | 43.63 | 44.88 | 43.52 | 44.74 | 401,253 | +1.51(+3.50%) |
Jul 28, 2020 | 44.14 | 44.51 | 43.14 | 43.23 | 379,817 | -1.34(-3.00%) |
Jul 27, 2020 | 43.87 | 44.89 | 43.78 | 44.57 | 363,298 | +0.50(+1.14%) |
Jul 24, 2020 | 44.47 | 44.68 | 43.90 | 44.06 | 261,319 | -0.52(-1.17%) |
Jul 23, 2020 | 44.59 | 44.87 | 44.37 | 44.58 | 510,085 | +0.03(+0.06%) |
Jul 22, 2020 | 44.32 | 45.23 | 44.30 | 44.56 | 486,376 | +0.09(+0.21%) |
Jul 21, 2020 | 44.01 | 44.73 | 43.62 | 44.46 | 542,394 | +1.17(+2.70%) |
Jul 20, 2020 | 43.74 | 44.17 | 43.00 | 43.30 | 460,089 | -0.85(-1.93%) |
Jul 17, 2020 | 44.17 | 44.74 | 43.76 | 44.15 | 440,848 | +0.12(+0.28%) |
Jul 16, 2020 | 44.62 | 45.11 | 43.80 | 44.02 | 600,808 | -0.76(-1.69%) |
Jul 15, 2020 | 44.71 | 45.03 | 43.61 | 44.78 | 381,270 | +1.38(+3.19%) |
Jul 14, 2020 | 42.21 | 43.41 | 41.56 | 43.40 | 509,100 | +1.20(+2.86%) |
Jul 13, 2020 | 41.45 | 43.06 | 41.45 | 42.19 | 549,475 | +0.77(+1.85%) |
Jul 10, 2020 | 40.96 | 41.48 | 40.62 | 41.43 | 755,052 | +0.58(+1.42%) |
Jul 09, 2020 | 41.62 | 41.79 | 40.38 | 40.85 | 421,952 | -0.95(-2.28%) |
Jul 08, 2020 | 42.11 | 42.28 | 41.28 | 41.80 | 399,350 | -0.14(-0.33%) |
Jul 07, 2020 | 42.75 | 42.84 | 41.75 | 41.94 | 494,404 | -1.43(-3.30%) |
Jul 06, 2020 | 43.03 | 43.53 | 42.71 | 43.37 | 542,373 | +1.38(+3.29%) |
Jul 02, 2020 | 42.39 | 43.70 | 41.89 | 41.99 | 430,678 | +0.60(+1.44%) |
Jul 01, 2020 | 42.75 | 43.34 | 41.31 | 41.39 | 670,186 | -1.10(-2.59%) |
Jun 30, 2020 | 42.20 | 43.06 | 42.03 | 42.49 | 933,152 | +0.08(+0.20%) |
Jun 29, 2020 | 42.57 | 42.89 | 41.89 | 42.41 | 1,352,085 | +0.26(+0.62%) |
Jun 26, 2020 | 41.04 | 42.42 | 40.95 | 42.15 | 2,427,559 | +0.89(+2.15%) |
Jun 25, 2020 | 39.32 | 41.34 | 38.99 | 41.26 | 854,953 | +1.67(+4.22%) |
Jun 24, 2020 | 40.50 | 40.50 | 39.19 | 39.59 | 642,067 | -1.56(-3.79%) |
Jun 23, 2020 | 42.17 | 42.19 | 40.98 | 41.15 | 1,027,824 | -0.18(-0.43%) |
Jun 22, 2020 | 40.74 | 41.45 | 39.96 | 41.32 | 420,791 | +0.09(+0.23%) |
Jun 19, 2020 | 41.80 | 42.29 | 40.95 | 41.23 | 1,219,988 | +0.01(+0.02%) |
Jun 18, 2020 | 40.97 | 42.10 | 40.93 | 41.22 | 575,984 | -0.43(-1.03%) |
Jun 17, 2020 | 42.23 | 42.42 | 41.25 | 41.65 | 714,113 | -0.43(-1.02%) |
Jun 16, 2020 | 42.80 | 43.23 | 41.37 | 42.08 | 541,901 | +1.44(+3.54%) |
Jun 15, 2020 | 38.78 | 40.95 | 38.60 | 40.64 | 557,413 | +0.13(+0.32%) |
Jun 12, 2020 | 41.12 | 41.12 | 38.69 | 40.51 | 728,931 | +1.31(+3.34%) |
Jun 11, 2020 | 40.39 | 41.57 | 39.02 | 39.20 | 663,048 | -3.72(-8.66%) |
Jun 10, 2020 | 44.69 | 44.69 | 42.70 | 42.92 | 506,766 | -1.92(-4.29%) |
Jun 09, 2020 | 45.12 | 45.58 | 44.53 | 44.85 | 597,370 | -1.59(-3.42%) |
Jun 08, 2020 | 45.65 | 46.70 | 45.31 | 46.43 | 858,558 | +1.50(+3.35%) |
Jun 05, 2020 | 44.32 | 45.75 | 44.04 | 44.93 | 925,161 | +1.94(+4.52%) |
Jun 04, 2020 | 41.08 | 43.02 | 41.00 | 42.99 | 1,080,495 | +1.46(+3.51%) |
Jun 03, 2020 | 40.51 | 41.73 | 40.20 | 41.53 | 519,302 | +1.90(+4.78%) |
Jun 02, 2020 | 40.02 | 40.11 | 39.45 | 39.63 | 481,676 | +0.19(+0.47%) |
Jun 01, 2020 | 39.84 | 40.73 | 39.40 | 39.45 | 577,587 | -0.29(-0.73%) |
May 29, 2020 | 39.79 | 40.06 | 38.75 | 39.74 | 879,770 | -0.53(-1.32%) |
May 28, 2020 | 41.52 | 41.52 | 39.76 | 40.27 | 911,365 | -0.89(-2.16%) |
May 27, 2020 | 41.30 | 41.91 | 40.33 | 41.16 | 720,283 | +1.06(+2.66%) |
May 26, 2020 | 39.83 | 40.57 | 39.67 | 40.09 | 534,084 | +2.26(+5.98%) |
May 22, 2020 | 37.89 | 38.01 | 37.38 | 37.83 | 364,947 | +0.09(+0.25%) |
May 21, 2020 | 38.04 | 38.91 | 37.47 | 37.74 | 647,956 | -0.88(-2.27%) |
May 20, 2020 | 38.93 | 40.13 | 38.52 | 38.62 | 759,564 | +0.32(+0.82%) |
May 19, 2020 | 37.73 | 39.31 | 37.34 | 38.30 | 617,864 | +0.25(+0.66%) |
May 18, 2020 | 36.94 | 38.48 | 36.58 | 38.05 | 958,661 | +3.37(+9.71%) |
May 15, 2020 | 33.91 | 34.89 | 33.91 | 34.68 | 486,730 | +0.45(+1.30%) |
May 14, 2020 | 32.78 | 34.26 | 31.97 | 34.24 | 624,003 | +0.82(+2.44%) |
May 13, 2020 | 33.86 | 34.06 | 33.03 | 33.42 | 806,624 | -0.64(-1.88%) |
May 12, 2020 | 35.99 | 36.43 | 34.03 | 34.06 | 688,135 | -1.76(-4.92%) |
May 11, 2020 | 35.36 | 36.05 | 34.72 | 35.82 | 773,019 | -0.25(-0.69%) |
May 08, 2020 | 35.29 | 36.15 | 34.94 | 36.07 | 670,386 | +1.71(+4.97%) |
May 07, 2020 | 34.39 | 34.98 | 34.15 | 34.37 | 589,858 | +0.67(+1.98%) |
May 06, 2020 | 34.72 | 34.89 | 33.51 | 33.70 | 392,873 | -0.94(-2.71%) |
May 05, 2020 | 34.44 | 35.52 | 34.44 | 34.64 | 741,275 | +0.69(+2.02%) |
May 04, 2020 | 32.17 | 34.06 | 31.86 | 33.95 | 813,051 | +0.61(+1.84%) |
May 01, 2020 | 35.57 | 36.65 | 32.28 | 33.34 | 698,301 | -1.53(-4.39%) |
Apr 30, 2020 | 35.72 | 35.90 | 34.79 | 34.87 | 776,924 | -1.83(-4.98%) |
Apr 29, 2020 | 35.41 | 36.96 | 35.30 | 36.70 | 574,124 | +2.48(+7.24%) |
Apr 28, 2020 | 34.85 | 35.38 | 33.84 | 34.22 | 696,633 | +0.41(+1.21%) |
Apr 27, 2020 | 32.51 | 34.24 | 32.51 | 33.81 | 424,716 | +1.45(+4.47%) |
Apr 24, 2020 | 32.00 | 32.60 | 31.16 | 32.36 | 708,324 | +0.80(+2.53%) |
Apr 23, 2020 | 30.31 | 32.62 | 30.23 | 31.56 | 565,614 | +1.50(+5.00%) |
Apr 22, 2020 | 31.10 | 31.21 | 29.78 | 30.06 | 852,917 | -0.17(-0.55%) |
Apr 21, 2020 | 30.55 | 31.07 | 30.00 | 30.23 | 636,609 | -1.54(-4.85%) |
Apr 20, 2020 | 32.03 | 32.66 | 31.49 | 31.77 | 657,883 | -1.30(-3.93%) |
Apr 17, 2020 | 32.42 | 34.00 | 31.88 | 33.07 | 897,908 | +1.90(+6.10%) |
Apr 16, 2020 | 31.06 | 31.68 | 30.44 | 31.17 | 1,212,513 | -0.06(-0.18%) |
Apr 15, 2020 | 31.55 | 32.15 | 30.50 | 31.22 | 1,063,301 | -1.71(-5.18%) |
Apr 14, 2020 | 33.33 | 33.98 | 32.59 | 32.93 | 909,342 | +0.46(+1.43%) |
Apr 13, 2020 | 32.59 | 32.79 | 31.19 | 32.46 | 818,508 | -0.12(-0.37%) |
Apr 09, 2020 | 33.25 | 34.10 | 31.78 | 32.59 | 634,496 | +0.49(+1.53%) |
Apr 08, 2020 | 31.39 | 32.33 | 30.69 | 32.09 | 456,051 | +1.42(+4.63%) |
Apr 07, 2020 | 32.10 | 32.64 | 30.57 | 30.67 | 793,295 | +0.03(+0.09%) |
Apr 06, 2020 | 29.04 | 30.85 | 28.50 | 30.65 | 920,073 | +3.51(+12.92%) |
Apr 03, 2020 | 28.48 | 28.97 | 26.22 | 27.14 | 695,175 | -1.60(-5.55%) |
Apr 02, 2020 | 27.70 | 29.54 | 27.66 | 28.73 | 662,511 | +0.90(+3.23%) |
Apr 01, 2020 | 28.63 | 29.10 | 27.37 | 27.83 | 865,464 | -2.17(-7.24%) |
Mar 31, 2020 | 30.67 | 30.86 | 29.62 | 30.01 | 853,352 | -0.67(-2.18%) |
Mar 30, 2020 | 29.15 | 30.81 | 28.12 | 30.67 | 803,645 | +0.96(+3.25%) |
Mar 27, 2020 | 30.31 | 30.72 | 29.20 | 29.71 | 539,973 | -2.24(-7.00%) |
Mar 26, 2020 | 31.23 | 32.29 | 30.31 | 31.94 | 779,822 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.34 | 30.90 | 837,702 | +3.15(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.01 | 27.74 | 769,663 | +4.31(+18.37%) |
Mar 23, 2020 | 24.25 | 24.64 | 22.38 | 23.44 | 828,359 | -1.24(-5.04%) |
Mar 20, 2020 | 26.85 | 27.39 | 24.34 | 24.68 | 1,116,700 | -1.71(-6.47%) |
Mar 19, 2020 | 21.96 | 26.47 | 21.85 | 26.39 | 1,070,384 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.45 | 20.65 | 22.52 | 1,359,270 | -5.64(-20.03%) |
Mar 17, 2020 | 28.79 | 29.01 | 26.91 | 28.16 | 1,227,756 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.04 | 26.96 | 28.30 | 1,147,257 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.10 | 29.13 | 32.10 | 993,724 | +2.81(+9.60%) |
Mar 12, 2020 | 30.66 | 32.74 | 29.29 | 29.29 | 1,553,030 | -3.90(-11.74%) |
Mar 11, 2020 | 35.08 | 36.01 | 32.79 | 33.19 | 1,056,377 | -3.29(-9.03%) |
Mar 10, 2020 | 35.34 | 37.07 | 33.20 | 36.48 | 1,360,484 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.69 | 33.22 | 33.84 | 1,068,504 | -4.40(-11.50%) |
Mar 06, 2020 | 37.73 | 39.21 | 37.30 | 38.24 | 878,831 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.17 | 931,960 | -2.39(-5.76%) |
Mar 04, 2020 | 40.64 | 41.67 | 39.66 | 41.57 | 1,074,513 | +1.62(+4.07%) |
Mar 03, 2020 | 42.04 | 42.61 | 39.19 | 39.94 | 1,034,384 | -2.10(-4.99%) |
Mar 02, 2020 | 42.01 | 42.05 | 40.74 | 42.04 | 1,383,688 | +0.44(+1.05%) |
Feb 28, 2020 | 39.71 | 41.72 | 39.53 | 41.60 | 1,459,977 | +0.16(+0.38%) |
Feb 27, 2020 | 41.79 | 43.45 | 40.71 | 41.45 | 1,140,297 | -1.41(-3.29%) |
Feb 26, 2020 | 43.87 | 44.16 | 42.84 | 42.86 | 781,776 | -0.58(-1.35%) |
Feb 25, 2020 | 45.86 | 45.93 | 43.41 | 43.44 | 480,786 | -2.40(-5.24%) |
Feb 24, 2020 | 45.67 | 46.22 | 45.48 | 45.84 | 1,165,945 | -2.36(-4.89%) |
Feb 21, 2020 | 48.19 | 48.40 | 47.65 | 48.20 | 682,565 | -0.35(-0.73%) |
Feb 20, 2020 | 48.15 | 49.23 | 47.74 | 48.55 | 1,042,712 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.67 | 48.22 | 48.29 | 862,859 | -1.14(-2.30%) |
Feb 18, 2020 | 49.72 | 49.96 | 49.03 | 49.43 | 550,478 | -0.49(-0.98%) |
Feb 14, 2020 | 50.74 | 51.06 | 49.70 | 49.92 | 632,274 | -0.94(-1.85%) |
Feb 13, 2020 | 50.47 | 51.12 | 50.30 | 50.86 | 491,507 | -0.05(-0.09%) |
Feb 12, 2020 | 50.10 | 51.32 | 50.10 | 50.90 | 772,066 | +1.19(+2.39%) |
Feb 11, 2020 | 49.09 | 50.19 | 49.09 | 49.71 | 660,138 | +1.04(+2.14%) |
Feb 10, 2020 | 48.94 | 49.47 | 48.53 | 48.67 | 804,239 | -0.53(-1.07%) |
Feb 07, 2020 | 50.96 | 51.38 | 49.10 | 49.20 | 899,162 | -2.28(-4.43%) |
Feb 06, 2020 | 52.66 | 52.82 | 50.93 | 51.48 | 1,071,490 | -1.10(-2.09%) |
Feb 05, 2020 | 51.79 | 53.52 | 50.64 | 52.58 | 1,477,259 | +1.00(+1.93%) |
Feb 04, 2020 | 50.65 | 52.10 | 50.43 | 51.58 | 1,141,384 | +1.94(+3.90%) |
Feb 03, 2020 | 48.74 | 50.05 | 48.52 | 49.64 | 859,630 | +1.16(+2.40%) |
Jan 31, 2020 | 50.38 | 50.54 | 48.31 | 48.48 | 717,769 | -2.21(-4.35%) |
Jan 30, 2020 | 50.16 | 50.75 | 49.58 | 50.68 | 459,089 | +0.19(+0.38%) |
Jan 29, 2020 | 51.09 | 51.39 | 50.48 | 50.49 | 489,257 | -0.26(-0.51%) |
Jan 28, 2020 | 50.71 | 51.18 | 50.38 | 50.75 | 266,215 | +0.49(+0.97%) |
Jan 27, 2020 | 50.23 | 50.91 | 49.90 | 50.26 | 366,623 | -1.15(-2.24%) |
Jan 24, 2020 | 52.48 | 52.48 | 50.92 | 51.41 | 432,569 | -0.90(-1.71%) |
Jan 23, 2020 | 52.17 | 52.37 | 51.26 | 52.31 | 465,479 | -0.23(-0.44%) |
Jan 22, 2020 | 53.02 | 53.21 | 52.33 | 52.54 | 366,483 | -0.21(-0.40%) |
Jan 21, 2020 | 53.33 | 53.47 | 52.47 | 52.75 | 242,731 | -0.98(-1.82%) |
Jan 17, 2020 | 54.08 | 54.25 | 53.69 | 53.73 | 382,398 | -0.03(-0.05%) |
Jan 16, 2020 | 53.53 | 53.82 | 53.20 | 53.76 | 371,181 | +0.61(+1.15%) |
Jan 15, 2020 | 53.25 | 53.59 | 52.54 | 53.15 | 672,423 | -0.31(-0.59%) |
Jan 14, 2020 | 53.14 | 53.78 | 52.82 | 53.46 | 882,495 | +0.23(+0.43%) |
Jan 13, 2020 | 52.82 | 53.28 | 52.38 | 53.23 | 870,407 | +0.29(+0.54%) |
Jan 10, 2020 | 53.79 | 54.09 | 52.76 | 52.94 | 563,466 | -1.01(-1.86%) |
Jan 09, 2020 | 53.71 | 54.06 | 53.44 | 53.95 | 456,832 | +0.34(+0.64%) |
Jan 08, 2020 | 53.09 | 53.87 | 52.73 | 53.61 | 742,532 | +0.73(+1.38%) |
Jan 07, 2020 | 53.89 | 53.89 | 52.54 | 52.88 | 949,736 | +0.54(+1.02%) |
Jan 06, 2020 | 51.82 | 52.38 | 51.55 | 52.34 | 522,115 | -0.08(-0.16%) |
Jan 03, 2020 | 51.74 | 52.48 | 51.55 | 52.43 | 393,018 | -0.21(-0.40%) |
Jan 02, 2020 | 52.46 | 52.66 | 51.79 | 52.64 | 486,600 | +0.67(+1.30%) |
Dec 31, 2019 | 52.10 | 52.37 | 51.86 | 51.97 | 365,169 | -0.11(-0.21%) |
Dec 30, 2019 | 52.17 | 52.33 | 51.85 | 52.08 | 212,139 | -0.14(-0.27%) |
Dec 27, 2019 | 52.46 | 52.53 | 52.09 | 52.22 | 415,773 | -0.09(-0.18%) |
Dec 26, 2019 | 52.24 | 52.40 | 51.86 | 52.31 | 314,156 | +0.27(+0.51%) |
Dec 24, 2019 | 52.34 | 52.43 | 51.86 | 52.04 | 170,123 | -0.30(-0.58%) |
Dec 23, 2019 | 51.87 | 52.34 | 51.47 | 52.34 | 371,590 | +0.59(+1.14%) |
Dec 20, 2019 | 52.03 | 52.27 | 51.47 | 51.75 | 1,772,428 | +0.06(+0.11%) |
Dec 19, 2019 | 51.79 | 51.99 | 51.50 | 51.70 | 482,290 | -0.01(-0.02%) |
Dec 18, 2019 | 51.66 | 51.91 | 51.30 | 51.71 | 509,993 | +0.04(+0.07%) |
Dec 17, 2019 | 51.66 | 52.00 | 51.44 | 51.67 | 644,507 | -0.01(-0.02%) |
Dec 16, 2019 | 52.65 | 52.98 | 51.68 | 51.68 | 838,209 | -0.46(-0.88%) |
Dec 13, 2019 | 52.53 | 54.00 | 51.95 | 52.14 | 1,236,917 | -0.39(-0.74%) |
Dec 12, 2019 | 50.12 | 52.77 | 49.70 | 52.53 | 1,325,681 | +2.39(+4.77%) |
Dec 11, 2019 | 49.46 | 50.28 | 49.37 | 50.14 | 590,065 | +0.82(+1.67%) |
Dec 10, 2019 | 49.06 | 49.70 | 48.83 | 49.32 | 543,750 | -0.03(-0.06%) |
Dec 09, 2019 | 49.26 | 49.71 | 49.05 | 49.35 | 399,090 | -0.05(-0.09%) |
Dec 06, 2019 | 49.25 | 49.60 | 49.10 | 49.39 | 632,599 | +0.79(+1.63%) |
Dec 05, 2019 | 48.45 | 48.71 | 48.17 | 48.60 | 347,595 | +0.32(+0.67%) |
Dec 04, 2019 | 48.17 | 49.01 | 48.15 | 48.27 | 572,826 | +0.54(+1.12%) |
Dec 03, 2019 | 47.61 | 47.98 | 47.01 | 47.74 | 500,714 | -0.42(-0.88%) |
Dec 02, 2019 | 48.82 | 49.07 | 48.16 | 48.16 | 418,932 | -0.37(-0.76%) |
Nov 29, 2019 | 48.91 | 48.96 | 48.30 | 48.53 | 201,439 | -0.49(-1.00%) |
Nov 27, 2019 | 48.54 | 49.14 | 48.45 | 49.02 | 415,014 | +0.37(+0.76%) |
Nov 26, 2019 | 48.64 | 48.74 | 48.04 | 48.65 | 500,827 | -0.15(-0.30%) |
Nov 25, 2019 | 48.32 | 49.28 | 48.16 | 48.80 | 423,886 | +0.58(+1.21%) |
Nov 22, 2019 | 47.97 | 48.26 | 47.66 | 48.22 | 323,234 | +0.57(+1.20%) |
Nov 21, 2019 | 47.82 | 47.98 | 47.49 | 47.65 | 636,811 | -0.03(-0.06%) |
Nov 20, 2019 | 48.13 | 48.51 | 47.43 | 47.67 | 952,986 | -0.77(-1.59%) |
Nov 19, 2019 | 48.65 | 48.65 | 48.05 | 48.45 | 583,467 | +0.20(+0.42%) |
Nov 18, 2019 | 49.02 | 49.11 | 48.03 | 48.24 | 683,549 | -1.23(-2.49%) |
Nov 15, 2019 | 49.22 | 49.81 | 49.15 | 49.47 | 526,755 | +0.67(+1.37%) |
Nov 14, 2019 | 48.48 | 48.97 | 48.34 | 48.80 | 421,045 | +0.19(+0.40%) |
Nov 13, 2019 | 49.02 | 49.47 | 48.48 | 48.61 | 662,518 | -0.81(-1.63%) |
Nov 12, 2019 | 49.65 | 49.78 | 49.21 | 49.42 | 680,069 | -0.23(-0.46%) |
Nov 11, 2019 | 48.87 | 49.68 | 48.56 | 49.65 | 507,876 | +0.40(+0.82%) |
Nov 08, 2019 | 49.06 | 49.55 | 48.69 | 49.24 | 722,096 | +0.16(+0.32%) |
Nov 07, 2019 | 49.31 | 50.04 | 48.85 | 49.09 | 1,218,032 | +0.69(+1.42%) |
Nov 06, 2019 | 48.31 | 48.67 | 47.73 | 48.40 | 733,944 | -0.02(-0.04%) |
Nov 05, 2019 | 48.71 | 49.34 | 48.24 | 48.42 | 916,817 | -0.27(-0.55%) |
Nov 04, 2019 | 47.90 | 48.93 | 47.67 | 48.68 | 1,497,690 | +1.41(+2.99%) |
Nov 01, 2019 | 45.31 | 47.28 | 45.30 | 47.27 | 1,196,884 | +2.29(+5.10%) |
Oct 31, 2019 | 44.33 | 45.56 | 42.05 | 44.98 | 1,651,396 | +0.04(+0.08%) |
Oct 30, 2019 | 44.90 | 45.32 | 44.39 | 44.94 | 871,358 | -0.08(-0.18%) |
Oct 29, 2019 | 43.84 | 45.10 | 43.84 | 45.02 | 690,818 | +0.84(+1.89%) |
Oct 28, 2019 | 44.29 | 44.97 | 44.09 | 44.19 | 720,066 | +0.28(+0.65%) |
Oct 25, 2019 | 42.73 | 44.00 | 42.68 | 43.90 | 565,540 | +1.18(+2.77%) |
Oct 24, 2019 | 42.50 | 42.84 | 41.82 | 42.72 | 566,259 | +0.31(+0.74%) |
Oct 23, 2019 | 42.22 | 42.68 | 42.01 | 42.41 | 484,083 | +0.17(+0.41%) |
Oct 22, 2019 | 40.85 | 42.50 | 40.28 | 42.23 | 814,273 | +1.30(+3.18%) |
Oct 21, 2019 | 41.17 | 41.58 | 40.91 | 40.93 | 714,627 | +0.21(+0.52%) |
Oct 18, 2019 | 40.48 | 40.87 | 40.24 | 40.72 | 279,774 | +0.10(+0.25%) |
Oct 17, 2019 | 40.28 | 41.08 | 40.06 | 40.62 | 286,064 | +0.58(+1.44%) |
Oct 16, 2019 | 40.38 | 40.75 | 40.01 | 40.04 | 407,361 | -0.28(-0.71%) |
Oct 15, 2019 | 39.47 | 40.45 | 39.23 | 40.32 | 491,465 | +0.84(+2.14%) |
Oct 14, 2019 | 39.24 | 39.67 | 39.01 | 39.48 | 244,469 | -0.04(-0.09%) |
Oct 11, 2019 | 39.04 | 40.43 | 39.04 | 39.51 | 450,057 | +1.15(+2.99%) |
Oct 10, 2019 | 37.77 | 38.60 | 37.77 | 38.37 | 433,399 | +0.66(+1.75%) |
Oct 09, 2019 | 37.98 | 37.98 | 37.23 | 37.71 | 403,164 | +0.05(+0.12%) |
Oct 08, 2019 | 37.97 | 38.14 | 37.57 | 37.66 | 646,636 | -0.84(-2.19%) |
Oct 07, 2019 | 38.40 | 38.90 | 38.16 | 38.51 | 519,997 | +0.11(+0.29%) |
Oct 04, 2019 | 38.17 | 38.45 | 37.80 | 38.40 | 288,598 | +0.27(+0.70%) |
Oct 03, 2019 | 37.62 | 38.14 | 37.09 | 38.13 | 347,575 | +0.32(+0.85%) |
Oct 02, 2019 | 37.73 | 37.99 | 37.16 | 37.81 | 575,440 | -0.47(-1.22%) |