Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.45 | 25.46 | 24.68 | 25.26 | 5,071,940 | -0.32(-1.26%) |
Oct 29, 2020 | 25.72 | 25.81 | 25.33 | 25.58 | 5,218,263 | -0.11(-0.43%) |
Oct 28, 2020 | 26.43 | 26.52 | 25.68 | 25.69 | 4,111,975 | -1.32(-4.90%) |
Oct 27, 2020 | 27.59 | 27.71 | 27.01 | 27.02 | 2,739,983 | -0.64(-2.33%) |
Oct 26, 2020 | 28.57 | 28.59 | 27.49 | 27.66 | 3,536,506 | -1.10(-3.83%) |
Oct 23, 2020 | 29.05 | 29.05 | 28.51 | 28.76 | 1,779,417 | +0.02(+0.06%) |
Oct 22, 2020 | 28.47 | 28.77 | 28.36 | 28.75 | 2,113,520 | +0.26(+0.92%) |
Oct 21, 2020 | 28.50 | 28.75 | 28.27 | 28.48 | 1,976,815 | -0.11(-0.39%) |
Oct 20, 2020 | 28.85 | 28.92 | 28.46 | 28.59 | 2,516,634 | +0.02(+0.06%) |
Oct 19, 2020 | 29.29 | 29.38 | 28.50 | 28.58 | 2,945,482 | -0.04(-0.15%) |
Oct 16, 2020 | 28.75 | 28.84 | 28.45 | 28.62 | 2,248,497 | -0.02(-0.06%) |
Oct 15, 2020 | 28.29 | 28.67 | 28.23 | 28.64 | 2,782,230 | -0.20(-0.71%) |
Oct 14, 2020 | 29.27 | 29.33 | 28.82 | 28.84 | 1,863,947 | -0.33(-1.13%) |
Oct 13, 2020 | 29.74 | 29.82 | 28.93 | 29.17 | 1,634,509 | -0.64(-2.16%) |
Oct 12, 2020 | 29.80 | 30.01 | 29.73 | 29.82 | 1,300,739 | -0.03(-0.09%) |
Oct 09, 2020 | 30.33 | 30.38 | 29.80 | 29.84 | 1,851,093 | -0.31(-1.01%) |
Oct 08, 2020 | 30.06 | 30.39 | 29.83 | 30.15 | 2,942,563 | +0.40(+1.34%) |
Oct 07, 2020 | 29.11 | 29.85 | 29.04 | 29.75 | 2,772,821 | +1.01(+3.51%) |
Oct 06, 2020 | 28.95 | 29.51 | 28.69 | 28.74 | 2,518,058 | -0.25(-0.88%) |
Oct 05, 2020 | 28.99 | 29.17 | 28.66 | 28.99 | 2,104,834 | +0.29(+1.00%) |
Oct 02, 2020 | 28.20 | 28.76 | 28.11 | 28.70 | 1,605,884 | +0.09(+0.33%) |
Oct 01, 2020 | 28.29 | 28.73 | 28.00 | 28.61 | 2,889,087 | +0.57(+2.03%) |
Sep 30, 2020 | 28.01 | 28.33 | 27.92 | 28.04 | 2,579,408 | +0.13(+0.46%) |
Sep 29, 2020 | 28.22 | 28.37 | 27.70 | 27.92 | 2,828,887 | -0.47(-1.64%) |
Sep 28, 2020 | 28.15 | 28.74 | 28.02 | 28.38 | 2,258,412 | +0.82(+2.99%) |
Sep 25, 2020 | 26.92 | 27.70 | 26.79 | 27.56 | 2,559,371 | +0.62(+2.30%) |
Sep 24, 2020 | 26.92 | 27.25 | 26.55 | 26.94 | 2,442,780 | -0.14(-0.53%) |
Sep 23, 2020 | 28.20 | 28.23 | 27.06 | 27.08 | 1,895,243 | -0.76(-2.74%) |
Sep 22, 2020 | 27.59 | 28.05 | 27.57 | 27.85 | 1,570,516 | +0.25(+0.92%) |
Sep 21, 2020 | 27.67 | 27.79 | 27.12 | 27.59 | 2,144,571 | -0.79(-2.78%) |
Sep 18, 2020 | 28.50 | 28.82 | 28.20 | 28.38 | 1,578,887 | -0.17(-0.59%) |
Sep 17, 2020 | 28.48 | 28.71 | 28.35 | 28.55 | 2,068,112 | -0.25(-0.88%) |
Sep 16, 2020 | 28.33 | 29.15 | 28.33 | 28.81 | 2,331,496 | +0.51(+1.80%) |
Sep 15, 2020 | 28.30 | 28.64 | 28.20 | 28.30 | 3,514,786 | +0.20(+0.72%) |
Sep 14, 2020 | 28.20 | 28.40 | 28.01 | 28.09 | 2,413,081 | +0.08(+0.30%) |
Sep 11, 2020 | 27.57 | 28.03 | 27.57 | 28.01 | 2,080,270 | +0.45(+1.63%) |
Sep 10, 2020 | 27.95 | 28.01 | 27.39 | 27.56 | 2,936,020 | -0.36(-1.31%) |
Sep 09, 2020 | 27.79 | 28.13 | 27.71 | 27.92 | 1,562,319 | +0.40(+1.45%) |
Sep 08, 2020 | 27.92 | 27.99 | 27.47 | 27.53 | 1,987,837 | -0.70(-2.46%) |
Sep 04, 2020 | 29.05 | 29.14 | 27.90 | 28.22 | 2,555,362 | -0.46(-1.60%) |
Sep 03, 2020 | 29.42 | 29.62 | 28.43 | 28.68 | 2,013,731 | -0.73(-2.48%) |
Sep 02, 2020 | 28.93 | 29.57 | 28.84 | 29.41 | 1,843,192 | +0.61(+2.12%) |
Sep 01, 2020 | 28.53 | 28.92 | 28.15 | 28.80 | 1,604,221 | +0.18(+0.62%) |
Aug 31, 2020 | 29.48 | 29.54 | 28.60 | 28.62 | 2,199,882 | -0.93(-3.16%) |
Aug 28, 2020 | 29.54 | 29.63 | 29.19 | 29.55 | 2,022,504 | +0.35(+1.18%) |
Aug 27, 2020 | 28.95 | 29.38 | 28.84 | 29.21 | 2,438,424 | +0.34(+1.17%) |
Aug 26, 2020 | 28.36 | 28.95 | 28.19 | 28.87 | 2,609,795 | +0.53(+1.87%) |
Aug 25, 2020 | 28.78 | 28.90 | 28.21 | 28.34 | 1,397,670 | -0.36(-1.26%) |
Aug 24, 2020 | 28.60 | 28.88 | 28.48 | 28.70 | 1,762,219 | +0.22(+0.77%) |
Aug 21, 2020 | 28.06 | 28.49 | 27.95 | 28.48 | 1,487,056 | +0.26(+0.92%) |
Aug 20, 2020 | 28.19 | 28.57 | 28.17 | 28.22 | 1,492,692 | -0.20(-0.71%) |
Aug 19, 2020 | 28.51 | 28.63 | 28.29 | 28.42 | 1,759,716 | +0.11(+0.39%) |
Aug 18, 2020 | 29.01 | 29.06 | 28.20 | 28.32 | 3,236,134 | -0.62(-2.15%) |
Aug 17, 2020 | 28.77 | 29.40 | 28.59 | 28.94 | 3,269,782 | +0.63(+2.23%) |
Aug 14, 2020 | 27.89 | 28.91 | 27.37 | 28.31 | 4,763,144 | +0.32(+1.14%) |
Aug 13, 2020 | 28.19 | 28.33 | 27.77 | 27.99 | 4,136,304 | -0.50(-1.74%) |
Aug 12, 2020 | 28.85 | 29.38 | 28.42 | 28.48 | 2,821,147 | +0.00(+0.00%) |
Aug 11, 2020 | 28.10 | 29.58 | 27.99 | 28.48 | 2,409,857 | +0.77(+2.79%) |
Aug 10, 2020 | 27.31 | 27.83 | 27.19 | 27.71 | 2,453,471 | +0.51(+1.89%) |
Aug 07, 2020 | 27.18 | 27.41 | 27.05 | 27.20 | 2,372,659 | -0.13(-0.46%) |
Aug 06, 2020 | 27.71 | 27.77 | 27.12 | 27.32 | 1,946,297 | -0.02(-0.06%) |
Aug 05, 2020 | 27.09 | 27.45 | 26.96 | 27.34 | 1,598,137 | +0.40(+1.50%) |
Aug 04, 2020 | 26.73 | 27.20 | 26.68 | 26.94 | 2,606,464 | +0.19(+0.69%) |
Aug 03, 2020 | 27.31 | 27.32 | 26.35 | 26.75 | 5,076,566 | -0.45(-1.67%) |
Jul 31, 2020 | 28.14 | 28.21 | 26.83 | 27.20 | 4,636,460 | -1.02(-3.61%) |
Jul 30, 2020 | 27.95 | 28.22 | 27.63 | 28.22 | 2,400,380 | -0.32(-1.12%) |
Jul 29, 2020 | 28.69 | 28.69 | 28.11 | 28.54 | 1,959,421 | -0.12(-0.41%) |
Jul 28, 2020 | 28.33 | 28.69 | 28.25 | 28.66 | 1,637,668 | +0.29(+1.04%) |
Jul 27, 2020 | 28.04 | 28.48 | 27.83 | 28.37 | 2,216,623 | +0.18(+0.63%) |
Jul 24, 2020 | 28.48 | 28.48 | 28.03 | 28.19 | 1,215,267 | -0.34(-1.18%) |
Jul 23, 2020 | 29.05 | 29.09 | 28.39 | 28.53 | 1,649,898 | -0.54(-1.85%) |
Jul 22, 2020 | 29.16 | 29.38 | 28.88 | 29.06 | 1,252,540 | -0.24(-0.80%) |
Jul 21, 2020 | 29.41 | 29.51 | 29.11 | 29.30 | 1,495,920 | +0.44(+1.52%) |
Jul 20, 2020 | 28.99 | 29.11 | 28.69 | 28.86 | 1,053,507 | -0.23(-0.78%) |
Jul 17, 2020 | 29.10 | 29.26 | 28.84 | 29.09 | 1,056,971 | +0.15(+0.52%) |
Jul 16, 2020 | 29.16 | 29.38 | 28.85 | 28.94 | 2,389,521 | -0.40(-1.35%) |
Jul 15, 2020 | 29.05 | 29.56 | 29.00 | 29.33 | 1,897,777 | +0.64(+2.23%) |
Jul 14, 2020 | 27.76 | 28.74 | 27.64 | 28.69 | 2,306,527 | +0.82(+2.93%) |
Jul 13, 2020 | 27.77 | 28.18 | 27.58 | 27.88 | 2,162,748 | +0.25(+0.91%) |
Jul 10, 2020 | 27.24 | 27.64 | 26.94 | 27.63 | 1,468,160 | +0.32(+1.17%) |
Jul 09, 2020 | 27.76 | 27.89 | 26.63 | 27.31 | 1,734,999 | -0.43(-1.55%) |
Jul 08, 2020 | 27.14 | 27.75 | 27.10 | 27.73 | 1,772,511 | +0.61(+2.23%) |
Jul 07, 2020 | 27.76 | 27.84 | 27.10 | 27.13 | 1,859,596 | -0.93(-3.30%) |
Jul 06, 2020 | 28.05 | 28.26 | 27.73 | 28.05 | 1,496,622 | +0.50(+1.83%) |
Jul 02, 2020 | 27.79 | 28.35 | 27.45 | 27.55 | 2,211,867 | +0.20(+0.74%) |
Jul 01, 2020 | 27.84 | 28.15 | 27.24 | 27.35 | 1,567,730 | -0.34(-1.22%) |
Jun 30, 2020 | 27.33 | 27.80 | 27.25 | 27.68 | 1,581,211 | +0.23(+0.83%) |
Jun 29, 2020 | 27.45 | 27.66 | 26.98 | 27.46 | 3,174,162 | +0.10(+0.37%) |
Jun 26, 2020 | 28.00 | 28.22 | 27.27 | 27.36 | 2,588,355 | -0.95(-3.36%) |
Jun 25, 2020 | 27.33 | 28.34 | 27.15 | 28.31 | 2,322,586 | +0.72(+2.59%) |
Jun 24, 2020 | 28.26 | 28.28 | 26.96 | 27.59 | 2,954,635 | -0.99(-3.47%) |
Jun 23, 2020 | 29.45 | 29.52 | 28.48 | 28.58 | 2,320,892 | -0.35(-1.19%) |
Jun 22, 2020 | 28.62 | 28.95 | 28.33 | 28.93 | 1,615,994 | +0.27(+0.94%) |
Jun 19, 2020 | 29.24 | 29.36 | 28.52 | 28.66 | 3,229,264 | -0.20(-0.70%) |
Jun 18, 2020 | 28.69 | 29.15 | 28.69 | 28.86 | 2,269,920 | -0.28(-0.95%) |
Jun 17, 2020 | 29.17 | 29.43 | 28.93 | 29.14 | 2,514,652 | +0.09(+0.32%) |
Jun 16, 2020 | 29.48 | 29.99 | 28.83 | 29.05 | 3,945,805 | +0.50(+1.77%) |
Jun 15, 2020 | 27.90 | 28.86 | 27.54 | 28.54 | 2,395,575 | -0.19(-0.64%) |
Jun 12, 2020 | 29.15 | 29.38 | 28.26 | 28.73 | 2,894,252 | +0.66(+2.37%) |
Jun 11, 2020 | 29.48 | 29.90 | 27.94 | 28.06 | 4,120,471 | -2.86(-9.25%) |
Jun 10, 2020 | 31.20 | 31.36 | 30.44 | 30.92 | 2,712,568 | -0.44(-1.40%) |
Jun 09, 2020 | 31.12 | 31.49 | 30.80 | 31.36 | 2,503,427 | -0.37(-1.17%) |
Jun 08, 2020 | 31.22 | 31.75 | 30.76 | 31.73 | 3,561,259 | +1.22(+4.00%) |
Jun 05, 2020 | 30.04 | 30.89 | 29.99 | 30.51 | 3,192,780 | +1.47(+5.07%) |
Jun 04, 2020 | 29.30 | 29.64 | 28.91 | 29.04 | 1,900,057 | -0.36(-1.23%) |
Jun 03, 2020 | 27.99 | 29.64 | 27.92 | 29.40 | 2,446,750 | +1.74(+6.30%) |
Jun 02, 2020 | 26.88 | 27.77 | 26.88 | 27.66 | 2,730,419 | +0.98(+3.66%) |
Jun 01, 2020 | 26.52 | 27.08 | 26.44 | 26.68 | 2,417,494 | +0.29(+1.12%) |
May 29, 2020 | 26.61 | 26.92 | 26.09 | 26.39 | 2,348,415 | -0.34(-1.26%) |
May 28, 2020 | 27.11 | 27.13 | 26.66 | 26.72 | 4,307,591 | -0.10(-0.37%) |
May 27, 2020 | 27.27 | 27.41 | 26.26 | 26.82 | 2,274,716 | +0.06(+0.22%) |
May 26, 2020 | 26.22 | 26.98 | 26.13 | 26.77 | 2,950,482 | +1.49(+5.91%) |
May 22, 2020 | 25.02 | 25.42 | 24.81 | 25.27 | 2,781,080 | +0.22(+0.87%) |
May 21, 2020 | 24.94 | 25.51 | 24.87 | 25.06 | 3,135,871 | +0.14(+0.57%) |
May 20, 2020 | 25.27 | 25.36 | 24.58 | 24.91 | 3,869,071 | -0.03(-0.13%) |
May 19, 2020 | 25.67 | 25.82 | 24.95 | 24.95 | 3,054,743 | -0.75(-2.92%) |
May 18, 2020 | 25.69 | 26.01 | 25.25 | 25.70 | 3,533,208 | +0.72(+2.87%) |
May 15, 2020 | 25.15 | 25.54 | 24.82 | 24.98 | 2,725,689 | -0.58(-2.25%) |
May 14, 2020 | 25.27 | 25.70 | 24.74 | 25.56 | 4,792,645 | -0.30(-1.16%) |
May 13, 2020 | 27.06 | 27.17 | 25.77 | 25.86 | 3,690,544 | -1.25(-4.62%) |
May 12, 2020 | 28.13 | 28.27 | 27.11 | 27.11 | 2,447,127 | -0.98(-3.47%) |
May 11, 2020 | 27.52 | 28.28 | 27.20 | 28.08 | 2,168,117 | +0.23(+0.81%) |
May 08, 2020 | 28.17 | 28.17 | 27.53 | 27.86 | 2,156,668 | +0.15(+0.54%) |
May 07, 2020 | 27.52 | 28.19 | 27.36 | 27.71 | 2,052,430 | +0.71(+2.63%) |
May 06, 2020 | 27.87 | 27.99 | 26.96 | 27.00 | 2,928,611 | -0.63(-2.26%) |
May 05, 2020 | 28.04 | 28.22 | 27.57 | 27.62 | 1,673,609 | -0.02(-0.06%) |
May 04, 2020 | 26.97 | 27.77 | 26.88 | 27.64 | 2,501,188 | +0.26(+0.94%) |
May 01, 2020 | 27.67 | 27.71 | 27.02 | 27.38 | 2,104,034 | -0.83(-2.93%) |
Apr 30, 2020 | 28.98 | 29.10 | 28.10 | 28.21 | 3,509,405 | -1.18(-4.00%) |
Apr 29, 2020 | 28.29 | 29.53 | 28.10 | 29.38 | 3,566,469 | +1.91(+6.95%) |
Apr 28, 2020 | 27.94 | 28.25 | 27.45 | 27.47 | 3,657,162 | +0.17(+0.61%) |
Apr 27, 2020 | 26.91 | 27.37 | 26.72 | 27.31 | 2,744,679 | +0.73(+2.73%) |
Apr 24, 2020 | 26.69 | 26.96 | 26.35 | 26.58 | 2,700,751 | +0.03(+0.13%) |
Apr 23, 2020 | 26.83 | 26.97 | 26.45 | 26.55 | 3,172,790 | -0.14(-0.53%) |
Apr 22, 2020 | 27.10 | 27.22 | 26.61 | 26.69 | 2,587,593 | +0.11(+0.41%) |
Apr 21, 2020 | 26.87 | 27.28 | 26.51 | 26.58 | 1,809,089 | -0.96(-3.48%) |
Apr 20, 2020 | 27.55 | 28.12 | 27.32 | 27.54 | 2,455,732 | -0.63(-2.25%) |
Apr 17, 2020 | 28.42 | 28.63 | 27.57 | 28.17 | 2,494,052 | +0.93(+3.40%) |
Apr 16, 2020 | 27.85 | 27.87 | 27.11 | 27.25 | 1,871,812 | -0.43(-1.54%) |
Apr 15, 2020 | 27.52 | 28.23 | 27.22 | 27.67 | 2,219,923 | -0.88(-3.07%) |
Apr 14, 2020 | 28.74 | 28.90 | 27.97 | 28.55 | 3,300,222 | +0.38(+1.33%) |
Apr 13, 2020 | 29.18 | 29.18 | 27.69 | 28.17 | 2,366,576 | -1.08(-3.68%) |
Apr 09, 2020 | 28.93 | 29.96 | 28.59 | 29.25 | 3,420,959 | +0.82(+2.87%) |
Apr 08, 2020 | 27.09 | 28.66 | 26.69 | 28.43 | 3,815,456 | +1.95(+7.37%) |
Apr 07, 2020 | 27.94 | 28.32 | 26.31 | 26.48 | 3,632,821 | +0.21(+0.79%) |
Apr 06, 2020 | 25.11 | 26.40 | 25.11 | 26.27 | 3,454,533 | +2.14(+8.85%) |
Apr 03, 2020 | 24.28 | 24.81 | 23.51 | 24.14 | 4,512,961 | -0.02(-0.07%) |
Apr 02, 2020 | 23.30 | 24.74 | 22.73 | 24.15 | 3,247,411 | -10.56(-30.42%) |
Apr 01, 2020 | 35.51 | 35.86 | 34.57 | 34.71 | 2,555,307 | -2.19(-5.94%) |
Mar 31, 2020 | 36.51 | 37.46 | 36.10 | 36.91 | 2,737,844 | +0.11(+0.29%) |
Mar 30, 2020 | 35.08 | 36.91 | 34.13 | 36.80 | 4,543,679 | +1.54(+4.38%) |
Mar 27, 2020 | 34.70 | 36.67 | 33.67 | 35.26 | 4,195,719 | -1.18(-3.23%) |
Mar 26, 2020 | 36.62 | 38.10 | 35.91 | 36.43 | 7,890,734 | +0.96(+2.70%) |
Mar 25, 2020 | 32.53 | 37.47 | 32.53 | 35.47 | 8,036,435 | +3.49(+10.90%) |
Mar 24, 2020 | 30.97 | 32.84 | 29.43 | 31.99 | 7,246,752 | +4.40(+15.93%) |
Mar 23, 2020 | 32.03 | 32.15 | 26.99 | 27.59 | 9,796,059 | -4.65(-14.41%) |
Mar 20, 2020 | 36.71 | 37.89 | 31.83 | 32.24 | 4,238,882 | -3.69(-10.28%) |
Mar 19, 2020 | 34.45 | 36.49 | 32.24 | 35.93 | 4,088,025 | +1.13(+3.26%) |
Mar 18, 2020 | 35.45 | 35.99 | 28.17 | 34.80 | 7,595,926 | -3.02(-7.98%) |
Mar 17, 2020 | 38.48 | 39.33 | 36.32 | 37.82 | 6,280,794 | +0.07(+0.18%) |
Mar 16, 2020 | 37.60 | 39.94 | 37.53 | 37.75 | 3,251,213 | -6.61(-14.89%) |
Mar 13, 2020 | 40.83 | 44.40 | 39.20 | 44.36 | 4,705,752 | +5.57(+14.37%) |
Mar 12, 2020 | 42.30 | 42.54 | 37.72 | 38.78 | 7,492,917 | -6.12(-13.63%) |
Mar 11, 2020 | 46.07 | 46.52 | 44.36 | 44.91 | 3,516,748 | -2.44(-5.14%) |
Mar 10, 2020 | 47.55 | 47.84 | 45.46 | 47.34 | 4,630,648 | +1.60(+3.50%) |
Mar 09, 2020 | 47.86 | 47.99 | 45.73 | 45.74 | 4,931,878 | -5.70(-11.07%) |
Mar 06, 2020 | 50.60 | 51.60 | 49.98 | 51.44 | 1,902,850 | -0.46(-0.88%) |
Mar 05, 2020 | 51.51 | 52.41 | 51.19 | 51.90 | 1,781,262 | -0.91(-1.72%) |
Mar 04, 2020 | 52.04 | 52.97 | 51.80 | 52.80 | 1,739,628 | +1.85(+3.63%) |
Mar 03, 2020 | 51.88 | 52.78 | 50.82 | 50.95 | 2,264,508 | -0.77(-1.48%) |
Mar 02, 2020 | 50.34 | 51.75 | 49.46 | 51.72 | 3,592,388 | +1.71(+3.42%) |
Feb 28, 2020 | 49.02 | 50.04 | 47.68 | 50.01 | 6,222,182 | -0.72(-1.41%) |
Feb 27, 2020 | 51.71 | 52.35 | 50.54 | 50.73 | 4,196,808 | -1.92(-3.65%) |
Feb 26, 2020 | 52.80 | 53.95 | 52.64 | 52.65 | 2,431,773 | -0.15(-0.28%) |
Feb 25, 2020 | 54.62 | 54.91 | 52.48 | 52.80 | 2,248,328 | -1.57(-2.89%) |
Feb 24, 2020 | 54.57 | 55.34 | 54.29 | 54.37 | 2,831,689 | -2.02(-3.58%) |
Feb 21, 2020 | 56.53 | 56.67 | 55.83 | 56.39 | 1,380,086 | -0.17(-0.31%) |
Feb 20, 2020 | 56.21 | 56.66 | 55.83 | 56.57 | 1,055,469 | +0.31(+0.56%) |
Feb 19, 2020 | 56.05 | 56.48 | 55.91 | 56.25 | 1,205,893 | +0.31(+0.55%) |
Feb 18, 2020 | 56.07 | 56.41 | 55.57 | 55.95 | 2,063,492 | -0.35(-0.62%) |
Feb 14, 2020 | 55.39 | 56.61 | 55.21 | 56.29 | 1,996,248 | +1.10(+2.00%) |
Feb 13, 2020 | 53.74 | 55.33 | 53.22 | 55.19 | 1,897,166 | +1.69(+3.16%) |
Feb 12, 2020 | 53.41 | 53.64 | 52.84 | 53.50 | 1,373,754 | +0.25(+0.47%) |
Feb 11, 2020 | 53.12 | 53.58 | 52.94 | 53.25 | 970,744 | +0.39(+0.74%) |
Feb 10, 2020 | 52.56 | 52.95 | 52.56 | 52.87 | 1,000,399 | +0.15(+0.28%) |
Feb 07, 2020 | 53.01 | 53.23 | 52.65 | 52.72 | 1,134,297 | -0.48(-0.90%) |
Feb 06, 2020 | 52.47 | 53.30 | 52.38 | 53.20 | 1,758,569 | +0.89(+1.69%) |
Feb 05, 2020 | 52.27 | 52.39 | 51.88 | 52.31 | 1,095,960 | +0.36(+0.69%) |
Feb 04, 2020 | 51.87 | 52.24 | 51.71 | 51.95 | 1,228,853 | +0.65(+1.28%) |
Feb 03, 2020 | 50.96 | 51.75 | 50.76 | 51.30 | 1,201,831 | +0.60(+1.18%) |
Jan 31, 2020 | 51.09 | 51.18 | 50.45 | 50.70 | 1,133,935 | -0.80(-1.54%) |
Jan 30, 2020 | 51.13 | 51.55 | 50.96 | 51.50 | 1,068,412 | -0.05(-0.10%) |
Jan 29, 2020 | 51.86 | 51.88 | 51.16 | 51.55 | 1,341,758 | -0.22(-0.42%) |
Jan 28, 2020 | 51.26 | 51.79 | 51.03 | 51.76 | 1,299,460 | +0.63(+1.23%) |
Jan 27, 2020 | 50.74 | 51.32 | 50.25 | 51.13 | 1,523,351 | -0.53(-1.03%) |
Jan 24, 2020 | 51.95 | 52.26 | 51.56 | 51.66 | 1,429,461 | -0.17(-0.34%) |
Jan 23, 2020 | 51.15 | 51.85 | 51.03 | 51.84 | 1,852,444 | +0.60(+1.16%) |
Jan 22, 2020 | 51.56 | 51.75 | 51.24 | 51.24 | 1,703,573 | -0.19(-0.37%) |
Jan 21, 2020 | 51.54 | 51.56 | 51.22 | 51.43 | 1,047,548 | -0.15(-0.29%) |
Jan 17, 2020 | 51.28 | 51.90 | 51.15 | 51.58 | 1,622,253 | +0.47(+0.92%) |
Jan 16, 2020 | 50.48 | 51.12 | 50.39 | 51.11 | 1,593,356 | +0.82(+1.63%) |
Jan 15, 2020 | 49.91 | 50.34 | 49.84 | 50.29 | 1,253,319 | +0.51(+1.01%) |
Jan 14, 2020 | 49.39 | 49.89 | 49.16 | 49.78 | 1,651,680 | +0.35(+0.70%) |
Jan 13, 2020 | 48.58 | 49.46 | 48.58 | 49.44 | 1,411,399 | +1.09(+2.26%) |
Jan 10, 2020 | 48.44 | 48.48 | 48.14 | 48.34 | 1,000,659 | +0.10(+0.21%) |
Jan 09, 2020 | 48.10 | 48.56 | 48.09 | 48.24 | 1,314,942 | +0.31(+0.66%) |
Jan 08, 2020 | 47.90 | 48.20 | 47.88 | 47.93 | 1,664,001 | +0.06(+0.12%) |
Jan 07, 2020 | 48.13 | 48.27 | 47.86 | 47.87 | 761,664 | -0.30(-0.62%) |
Jan 06, 2020 | 47.70 | 48.17 | 47.61 | 48.17 | 922,131 | +0.25(+0.52%) |
Jan 03, 2020 | 47.53 | 48.24 | 47.46 | 47.92 | 1,187,294 | -0.02(-0.03%) |
Jan 02, 2020 | 47.96 | 48.18 | 47.63 | 47.94 | 2,037,933 | +0.06(+0.12%) |
Dec 31, 2019 | 47.90 | 47.99 | 47.65 | 47.88 | 1,290,269 | -0.02(-0.03%) |
Dec 30, 2019 | 48.11 | 48.15 | 47.72 | 47.90 | 1,071,820 | -0.22(-0.45%) |
Dec 27, 2019 | 48.21 | 48.24 | 47.83 | 48.11 | 885,732 | +0.12(+0.26%) |
Dec 26, 2019 | 47.85 | 48.04 | 47.67 | 47.99 | 575,881 | +0.25(+0.52%) |
Dec 24, 2019 | 47.69 | 47.77 | 47.32 | 47.74 | 648,032 | +0.05(+0.10%) |
Dec 23, 2019 | 48.25 | 48.38 | 47.64 | 47.69 | 1,094,168 | -0.59(-1.22%) |
Dec 20, 2019 | 48.17 | 48.80 | 48.17 | 48.28 | 1,191,036 | -0.07(-0.15%) |
Dec 19, 2019 | 47.81 | 48.48 | 47.79 | 48.35 | 1,281,948 | +0.44(+0.92%) |
Dec 18, 2019 | 48.05 | 48.14 | 47.81 | 47.91 | 878,585 | -0.10(-0.21%) |
Dec 17, 2019 | 48.04 | 48.11 | 47.67 | 48.01 | 1,229,488 | +0.04(+0.09%) |
Dec 16, 2019 | 47.83 | 48.07 | 47.67 | 47.97 | 3,169,572 | +0.42(+0.89%) |
Dec 13, 2019 | 47.39 | 47.69 | 47.17 | 47.55 | 2,379,659 | +0.12(+0.24%) |
Dec 12, 2019 | 48.18 | 48.31 | 47.36 | 47.43 | 2,095,616 | -0.75(-1.55%) |
Dec 11, 2019 | 48.09 | 48.46 | 47.96 | 48.18 | 1,065,403 | +0.20(+0.41%) |
Dec 10, 2019 | 47.88 | 48.05 | 47.55 | 47.98 | 1,171,708 | +0.00(+0.00%) |
Dec 09, 2019 | 48.22 | 48.35 | 47.96 | 47.98 | 1,563,917 | -0.27(-0.55%) |
Dec 06, 2019 | 48.62 | 48.67 | 48.14 | 48.24 | 1,815,286 | +0.07(+0.14%) |
Dec 05, 2019 | 48.15 | 48.25 | 47.94 | 48.18 | 1,452,265 | +0.18(+0.38%) |
Dec 04, 2019 | 47.63 | 48.05 | 47.42 | 47.99 | 1,692,502 | +0.63(+1.33%) |
Dec 03, 2019 | 47.22 | 47.46 | 46.93 | 47.37 | 1,629,698 | -0.21(-0.44%) |
Dec 02, 2019 | 48.21 | 48.22 | 47.41 | 47.57 | 2,319,708 | -0.81(-1.68%) |
Nov 29, 2019 | 48.43 | 48.64 | 48.24 | 48.38 | 652,498 | +0.17(+0.34%) |
Nov 27, 2019 | 47.95 | 48.24 | 47.84 | 48.22 | 784,447 | +0.46(+0.97%) |
Nov 26, 2019 | 47.33 | 47.78 | 47.33 | 47.75 | 960,815 | +0.41(+0.87%) |
Nov 25, 2019 | 47.09 | 47.40 | 47.00 | 47.34 | 1,265,446 | +0.35(+0.75%) |
Nov 22, 2019 | 46.96 | 47.05 | 46.79 | 46.99 | 700,432 | +0.04(+0.09%) |
Nov 21, 2019 | 47.08 | 47.17 | 46.80 | 46.95 | 1,402,727 | -0.21(-0.45%) |
Nov 20, 2019 | 46.99 | 47.17 | 46.85 | 47.16 | 1,702,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.33 | 47.52 | 46.83 | 47.10 | 1,942,128 | -0.20(-0.42%) |
Nov 18, 2019 | 47.25 | 47.44 | 47.01 | 47.30 | 1,412,129 | +0.04(+0.09%) |
Nov 15, 2019 | 47.36 | 47.72 | 46.98 | 47.26 | 2,045,893 | -0.26(-0.54%) |
Nov 14, 2019 | 47.33 | 47.82 | 46.50 | 47.52 | 1,669,190 | +0.40(+0.86%) |
Nov 13, 2019 | 46.74 | 47.19 | 46.68 | 47.11 | 1,853,120 | +0.26(+0.54%) |
Nov 12, 2019 | 46.91 | 47.03 | 46.77 | 46.86 | 1,193,157 | -0.06(-0.12%) |
Nov 11, 2019 | 46.31 | 46.97 | 46.31 | 46.91 | 1,057,306 | +0.51(+1.10%) |
Nov 08, 2019 | 46.55 | 46.61 | 46.30 | 46.40 | 1,109,756 | -0.15(-0.32%) |
Nov 07, 2019 | 46.45 | 46.80 | 46.43 | 46.55 | 1,347,088 | +0.26(+0.55%) |
Nov 06, 2019 | 46.01 | 46.30 | 45.81 | 46.30 | 1,405,836 | +0.25(+0.54%) |
Nov 05, 2019 | 46.43 | 46.53 | 45.97 | 46.05 | 1,624,138 | -0.24(-0.52%) |
Nov 04, 2019 | 46.40 | 46.46 | 45.93 | 46.29 | 1,889,748 | +0.23(+0.50%) |