Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.64 | 93.91 | 86.37 | 92.84 | 12,855,731 | -1.83(-1.93%) |
Aug 28, 2020 | 97.12 | 98.22 | 93.09 | 94.67 | 9,977,900 | +0.32(+0.34%) |
Aug 27, 2020 | 90.39 | 99.69 | 90.24 | 94.35 | 18,195,276 | +4.66(+5.20%) |
Aug 26, 2020 | 90.50 | 93.50 | 88.02 | 89.69 | 9,499,546 | -0.69(-0.76%) |
Aug 25, 2020 | 83.50 | 92.64 | 81.17 | 90.38 | 15,476,901 | +6.17(+7.33%) |
Aug 24, 2020 | 90.46 | 90.67 | 82.37 | 84.21 | 12,236,322 | -0.84(-0.99%) |
Aug 21, 2020 | 89.00 | 92.19 | 84.89 | 85.05 | 14,023,800 | -3.68(-4.15%) |
Aug 20, 2020 | 78.00 | 89.38 | 77.50 | 88.73 | 23,359,160 | +9.39(+11.84%) |
Aug 19, 2020 | 79.00 | 81.80 | 76.35 | 79.34 | 9,344,559 | +0.95(+1.21%) |
Aug 18, 2020 | 80.41 | 80.88 | 76.59 | 78.39 | 7,187,152 | -0.37(-0.47%) |
Aug 17, 2020 | 76.85 | 80.17 | 75.51 | 78.76 | 6,038,775 | +2.15(+2.81%) |
Aug 14, 2020 | 79.65 | 81.41 | 75.60 | 76.61 | 8,004,200 | -3.13(-3.93%) |
Aug 13, 2020 | 77.82 | 81.82 | 76.57 | 79.74 | 12,549,919 | +3.79(+4.99%) |
Aug 12, 2020 | 75.20 | 77.00 | 73.75 | 75.95 | 7,620,953 | +0.99(+1.32%) |
Aug 11, 2020 | 76.51 | 77.81 | 72.55 | 74.96 | 11,944,321 | -3.22(-4.12%) |
Aug 10, 2020 | 82.89 | 85.35 | 76.55 | 78.18 | 14,531,400 | -1.15(-1.45%) |
Aug 07, 2020 | 87.87 | 88.15 | 76.52 | 79.33 | 23,284,500 | -10.31(-11.50%) |
Aug 06, 2020 | 89.81 | 94.00 | 85.51 | 89.64 | 29,024,578 | -19.28(-17.70%) |
Aug 05, 2020 | 114.00 | 117.79 | 107.57 | 108.92 | 13,499,562 | -7.26(-6.25%) |
Aug 04, 2020 | 111.66 | 116.28 | 106.20 | 116.18 | 10,796,940 | +4.52(+4.05%) |
Aug 03, 2020 | 99.35 | 111.73 | 98.63 | 111.66 | 12,836,391 | +15.17(+15.72%) |
Jul 31, 2020 | 96.05 | 97.14 | 90.62 | 96.49 | 9,076,700 | +3.93(+4.25%) |
Jul 30, 2020 | 83.87 | 93.36 | 83.68 | 92.56 | 9,207,464 | +7.62(+8.97%) |
Jul 29, 2020 | 82.80 | 86.40 | 81.25 | 84.94 | 5,201,067 | +4.27(+5.29%) |
Jul 28, 2020 | 79.17 | 84.15 | 79.01 | 80.67 | 4,198,121 | +0.56(+0.70%) |
Jul 27, 2020 | 80.52 | 80.94 | 77.41 | 80.11 | 4,307,706 | +1.31(+1.66%) |
Jul 24, 2020 | 76.66 | 79.85 | 75.22 | 78.80 | 4,722,300 | -1.25(-1.56%) |
Jul 23, 2020 | 84.00 | 86.67 | 78.40 | 80.05 | 7,081,988 | -3.52(-4.21%) |
Jul 22, 2020 | 83.11 | 85.84 | 82.30 | 83.57 | 3,985,196 | +0.63(+0.76%) |
Jul 21, 2020 | 87.04 | 87.70 | 80.91 | 82.94 | 6,433,590 | -1.91(-2.25%) |
Jul 20, 2020 | 78.27 | 85.74 | 77.79 | 84.85 | 9,655,211 | +6.85(+8.78%) |
Jul 17, 2020 | 79.21 | 80.67 | 76.56 | 78.00 | 7,940,500 | -0.12(-0.15%) |
Jul 16, 2020 | 80.10 | 82.36 | 77.11 | 78.12 | 7,746,320 | -4.25(-5.16%) |
Jul 15, 2020 | 80.82 | 83.65 | 76.51 | 82.37 | 10,639,525 | +0.50(+0.61%) |
Jul 14, 2020 | 81.66 | 85.38 | 73.87 | 81.87 | 16,531,028 | -1.33(-1.60%) |
Jul 13, 2020 | 96.16 | 96.78 | 81.51 | 83.20 | 17,672,040 | -11.71(-12.34%) |
Jul 10, 2020 | 98.40 | 100.23 | 91.40 | 94.91 | 18,127,700 | -7.81(-7.60%) |
Jul 09, 2020 | 94.60 | 102.95 | 94.50 | 102.72 | 16,257,944 | +5.80(+5.98%) |
Jul 08, 2020 | 89.54 | 96.92 | 89.01 | 96.92 | 10,301,126 | +9.41(+10.75%) |
Jul 07, 2020 | 83.99 | 90.49 | 83.29 | 87.51 | 10,254,188 | +3.14(+3.72%) |
Jul 06, 2020 | 83.25 | 86.35 | 80.25 | 84.37 | 11,554,714 | -0.14(-0.17%) |
Jul 02, 2020 | 86.05 | 87.85 | 84.20 | 84.51 | 10,750,000 | -1.94(-2.24%) |
Jul 01, 2020 | 84.00 | 87.72 | 82.05 | 86.45 | 13,905,674 | +1.32(+1.55%) |
Jun 30, 2020 | 79.65 | 85.86 | 79.51 | 85.13 | 13,388,097 | +6.98(+8.93%) |
Jun 29, 2020 | 87.33 | 89.05 | 76.25 | 78.15 | 23,340,068 | -8.36(-9.66%) |
Jun 26, 2020 | 83.00 | 87.97 | 80.78 | 86.51 | 26,777,800 | +4.84(+5.93%) |
Jun 25, 2020 | 77.73 | 82.68 | 76.20 | 81.67 | 16,411,253 | +5.60(+7.36%) |
Jun 24, 2020 | 73.78 | 77.93 | 69.52 | 76.07 | 21,506,108 | +0.17(+0.22%) |
Jun 23, 2020 | 76.66 | 81.75 | 74.62 | 75.90 | 34,773,380 | +2.63(+3.59%) |
Jun 22, 2020 | 64.98 | 73.50 | 64.13 | 73.27 | 12,456,596 | +9.58(+15.04%) |
Jun 19, 2020 | 65.00 | 65.38 | 62.25 | 63.69 | 10,833,500 | +1.55(+2.49%) |
Jun 18, 2020 | 58.19 | 63.30 | 58.16 | 62.14 | 6,189,490 | +3.89(+6.68%) |
Jun 17, 2020 | 54.49 | 60.07 | 53.76 | 58.25 | 7,228,093 | +4.69(+8.76%) |
Jun 16, 2020 | 53.33 | 54.38 | 51.50 | 53.56 | 3,524,666 | +1.58(+3.04%) |
Jun 15, 2020 | 47.00 | 52.35 | 46.41 | 51.98 | 4,578,667 | +5.16(+11.02%) |
Jun 12, 2020 | 47.49 | 48.58 | 45.67 | 46.82 | 2,445,600 | +1.00(+2.18%) |
Jun 11, 2020 | 44.98 | 49.42 | 44.50 | 45.82 | 4,219,575 | -2.04(-4.26%) |
Jun 10, 2020 | 46.30 | 49.80 | 45.80 | 47.86 | 4,375,573 | +2.34(+5.14%) |
Jun 09, 2020 | 47.70 | 47.71 | 42.64 | 45.52 | 4,024,344 | -2.02(-4.25%) |
Jun 08, 2020 | 44.47 | 48.67 | 43.50 | 47.54 | 4,162,992 | +2.45(+5.43%) |
Jun 05, 2020 | 45.50 | 46.49 | 44.01 | 45.09 | 4,473,600 | -2.30(-4.85%) |
Jun 04, 2020 | 47.82 | 49.80 | 46.58 | 47.39 | 2,721,395 | -0.68(-1.41%) |
Jun 03, 2020 | 47.92 | 50.49 | 47.50 | 48.07 | 3,620,519 | +0.23(+0.48%) |
Jun 02, 2020 | 47.86 | 48.19 | 45.20 | 47.84 | 4,453,684 | +0.58(+1.23%) |
Jun 01, 2020 | 44.16 | 47.99 | 43.03 | 47.26 | 5,532,973 | +4.12(+9.55%) |
May 29, 2020 | 40.50 | 43.18 | 40.40 | 43.14 | 5,587,000 | +2.54(+6.26%) |
May 28, 2020 | 39.15 | 42.26 | 38.87 | 40.60 | 3,874,794 | +1.18(+2.99%) |
May 27, 2020 | 38.55 | 39.93 | 36.03 | 39.42 | 5,252,139 | +0.11(+0.28%) |
May 26, 2020 | 42.00 | 42.00 | 38.73 | 39.31 | 4,799,346 | -1.77(-4.31%) |
May 22, 2020 | 45.27 | 45.53 | 40.90 | 41.08 | 8,275,600 | -3.17(-7.16%) |
May 21, 2020 | 41.32 | 44.25 | 40.26 | 44.25 | 11,453,702 | +1.71(+4.02%) |
May 20, 2020 | 42.00 | 42.97 | 41.01 | 42.54 | 2,816,762 | +2.38(+5.93%) |
May 19, 2020 | 38.37 | 41.85 | 38.21 | 40.16 | 3,126,140 | +1.11(+2.84%) |
May 18, 2020 | 42.97 | 42.97 | 38.72 | 39.05 | 4,818,044 | -0.45(-1.14%) |
May 15, 2020 | 36.66 | 39.78 | 36.55 | 39.50 | 3,040,300 | +2.69(+7.31%) |
May 14, 2020 | 35.74 | 37.90 | 35.22 | 36.81 | 2,857,440 | +0.26(+0.71%) |
May 13, 2020 | 37.49 | 39.07 | 34.28 | 36.55 | 5,078,485 | -0.55(-1.48%) |
May 12, 2020 | 34.55 | 38.98 | 33.62 | 37.10 | 6,798,402 | +2.78(+8.10%) |
May 11, 2020 | 35.00 | 35.96 | 33.01 | 34.32 | 5,148,187 | -0.48(-1.38%) |
May 08, 2020 | 32.14 | 35.64 | 31.03 | 34.80 | 8,017,000 | +1.22(+3.63%) |
May 07, 2020 | 29.30 | 34.65 | 26.64 | 33.58 | 18,201,944 | +10.53(+45.68%) |
May 06, 2020 | 23.30 | 23.54 | 22.62 | 23.05 | 2,887,773 | +0.31(+1.36%) |
May 05, 2020 | 22.49 | 23.12 | 22.01 | 22.74 | 1,492,320 | +2.13(+10.33%) |
May 04, 2020 | 20.61 | 22.17 | 20.57 | 20.61 | 1,494,207 | -0.92(-4.27%) |
May 01, 2020 | 21.02 | 21.92 | 20.81 | 21.53 | 1,368,500 | -0.12(-0.55%) |
Apr 30, 2020 | 22.50 | 22.62 | 21.60 | 21.65 | 1,634,996 | -0.74(-3.31%) |
Apr 29, 2020 | 22.53 | 23.26 | 21.68 | 22.39 | 1,852,033 | -0.22(-0.97%) |
Apr 28, 2020 | 23.84 | 24.04 | 22.36 | 22.61 | 1,437,562 | -1.09(-4.60%) |
Apr 27, 2020 | 23.75 | 23.96 | 23.21 | 23.70 | 1,330,598 | +0.75(+3.27%) |
Apr 24, 2020 | 22.49 | 23.48 | 22.08 | 22.95 | 1,336,200 | +0.44(+1.95%) |
Apr 23, 2020 | 23.37 | 23.82 | 22.51 | 22.51 | 1,319,928 | -1.07(-4.54%) |
Apr 22, 2020 | 23.06 | 24.13 | 22.53 | 23.58 | 2,160,537 | +1.43(+6.46%) |
Apr 21, 2020 | 23.00 | 23.99 | 21.60 | 22.15 | 3,201,397 | -1.83(-7.63%) |
Apr 20, 2020 | 23.19 | 25.23 | 23.18 | 23.98 | 3,764,356 | +0.79(+3.41%) |
Apr 17, 2020 | 23.64 | 24.21 | 22.41 | 23.19 | 3,825,100 | +0.22(+0.96%) |
Apr 16, 2020 | 22.01 | 23.09 | 21.91 | 22.97 | 2,717,549 | +1.03(+4.69%) |
Apr 15, 2020 | 21.34 | 22.46 | 21.21 | 21.94 | 2,254,066 | -0.17(-0.77%) |
Apr 14, 2020 | 22.80 | 22.80 | 21.55 | 22.11 | 2,043,305 | +0.02(+0.09%) |
Apr 13, 2020 | 20.65 | 22.55 | 20.52 | 22.09 | 2,594,595 | +1.34(+6.46%) |
Apr 09, 2020 | 21.21 | 21.70 | 20.46 | 20.75 | 1,039,800 | -0.14(-0.67%) |
Apr 08, 2020 | 20.00 | 21.10 | 20.00 | 20.89 | 1,221,018 | +1.05(+5.29%) |
Apr 07, 2020 | 21.00 | 21.29 | 19.45 | 19.84 | 1,407,404 | -0.74(-3.60%) |
Apr 06, 2020 | 20.07 | 20.75 | 19.55 | 20.58 | 1,498,565 | +1.13(+5.81%) |
Apr 03, 2020 | 18.11 | 19.45 | 18.01 | 19.45 | 1,258,600 | +1.40(+7.76%) |
Apr 02, 2020 | 17.44 | 18.71 | 17.18 | 18.05 | 976,056 | +0.44(+2.50%) |
Apr 01, 2020 | 18.20 | 18.86 | 17.38 | 17.61 | 1,588,551 | -1.37(-7.22%) |
Mar 31, 2020 | 19.06 | 19.48 | 18.77 | 18.98 | 1,840,664 | +0.11(+0.58%) |
Mar 30, 2020 | 18.40 | 19.04 | 18.27 | 18.87 | 1,045,044 | +0.66(+3.62%) |
Mar 27, 2020 | 17.58 | 18.48 | 17.12 | 18.21 | 1,180,800 | +0.15(+0.83%) |
Mar 26, 2020 | 18.20 | 18.99 | 17.55 | 18.06 | 1,095,104 | +0.11(+0.61%) |
Mar 25, 2020 | 18.75 | 19.40 | 17.00 | 17.95 | 2,103,706 | -0.73(-3.91%) |
Mar 24, 2020 | 19.78 | 19.78 | 18.03 | 18.68 | 2,382,732 | +0.70(+3.89%) |
Mar 23, 2020 | 18.00 | 18.96 | 17.51 | 17.98 | 1,912,531 | +0.27(+1.52%) |
Mar 20, 2020 | 18.32 | 19.29 | 17.26 | 17.71 | 2,627,100 | +0.71(+4.18%) |
Mar 19, 2020 | 14.46 | 17.50 | 13.80 | 17.00 | 2,349,502 | +2.62(+18.22%) |
Mar 18, 2020 | 12.59 | 15.82 | 12.59 | 14.38 | 2,097,751 | +0.74(+5.43%) |
Mar 17, 2020 | 11.52 | 14.23 | 10.65 | 13.64 | 3,156,407 | +2.51(+22.55%) |
Mar 16, 2020 | 12.52 | 13.14 | 10.63 | 11.13 | 2,496,276 | -2.87(-20.50%) |
Mar 13, 2020 | 14.95 | 15.49 | 13.52 | 14.00 | 2,712,100 | +0.86(+6.54%) |
Mar 12, 2020 | 13.17 | 15.14 | 12.41 | 13.14 | 3,076,581 | -2.13(-13.95%) |
Mar 11, 2020 | 16.55 | 17.10 | 15.00 | 15.27 | 2,508,245 | -2.02(-11.68%) |
Mar 10, 2020 | 18.04 | 18.15 | 16.43 | 17.29 | 2,742,279 | +0.16(+0.93%) |
Mar 09, 2020 | 17.32 | 18.12 | 16.00 | 17.13 | 2,260,750 | -1.86(-9.79%) |
Mar 06, 2020 | 21.26 | 21.39 | 18.94 | 18.99 | 3,130,100 | -3.10(-14.03%) |
Mar 05, 2020 | 20.82 | 22.39 | 20.75 | 22.09 | 4,537,968 | +0.64(+2.98%) |
Mar 04, 2020 | 21.43 | 21.64 | 20.62 | 21.45 | 2,070,294 | +1.20(+5.93%) |
Mar 03, 2020 | 21.09 | 21.77 | 20.05 | 20.25 | 3,452,546 | -0.24(-1.17%) |
Mar 02, 2020 | 20.04 | 20.59 | 19.61 | 20.49 | 2,280,812 | +0.69(+3.48%) |
Feb 28, 2020 | 18.78 | 19.81 | 18.50 | 19.80 | 3,253,100 | +0.19(+0.97%) |
Feb 27, 2020 | 19.87 | 19.87 | 18.50 | 19.61 | 4,099,570 | -1.08(-5.22%) |
Feb 26, 2020 | 20.44 | 20.99 | 19.66 | 20.69 | 3,034,081 | +0.18(+0.88%) |
Feb 25, 2020 | 20.83 | 20.92 | 19.32 | 20.51 | 3,571,956 | -0.14(-0.68%) |
Feb 24, 2020 | 21.60 | 22.11 | 20.21 | 20.65 | 3,243,010 | -2.46(-10.64%) |
Feb 21, 2020 | 22.58 | 23.85 | 21.72 | 23.11 | 5,901,300 | -1.48(-6.02%) |
Feb 20, 2020 | 24.02 | 24.98 | 23.26 | 24.59 | 3,543,576 | +0.39(+1.61%) |
Feb 19, 2020 | 22.99 | 24.68 | 22.92 | 24.20 | 2,278,262 | +1.40(+6.14%) |
Feb 18, 2020 | 23.04 | 23.34 | 22.36 | 22.80 | 1,583,010 | -0.16(-0.70%) |
Feb 14, 2020 | 22.64 | 22.96 | 22.40 | 22.96 | 1,452,300 | +0.50(+2.23%) |
Feb 13, 2020 | 22.43 | 22.75 | 22.01 | 22.46 | 1,500,302 | +0.16(+0.72%) |
Feb 12, 2020 | 22.03 | 22.53 | 21.50 | 22.30 | 1,555,989 | +0.43(+1.97%) |
Feb 11, 2020 | 21.80 | 22.35 | 21.38 | 21.87 | 1,071,790 | +0.05(+0.23%) |
Feb 10, 2020 | 21.69 | 22.04 | 21.60 | 21.82 | 876,708 | +0.21(+0.97%) |
Feb 07, 2020 | 21.75 | 22.19 | 21.46 | 21.61 | 1,260,000 | -0.10(-0.46%) |
Feb 06, 2020 | 21.24 | 22.03 | 21.10 | 21.71 | 1,070,932 | +0.64(+3.04%) |
Feb 05, 2020 | 22.81 | 23.06 | 20.52 | 21.07 | 3,250,928 | -1.68(-7.38%) |
Feb 04, 2020 | 22.60 | 22.78 | 22.10 | 22.75 | 1,398,238 | +0.32(+1.43%) |
Feb 03, 2020 | 22.59 | 23.12 | 22.30 | 22.43 | 1,376,485 | -0.08(-0.36%) |
Jan 31, 2020 | 23.06 | 23.23 | 22.23 | 22.51 | 1,417,800 | -0.84(-3.60%) |
Jan 30, 2020 | 24.00 | 24.00 | 22.62 | 23.35 | 1,197,905 | -0.95(-3.91%) |
Jan 29, 2020 | 23.89 | 24.45 | 23.41 | 24.30 | 1,210,589 | +0.64(+2.70%) |
Jan 28, 2020 | 23.22 | 23.85 | 22.85 | 23.66 | 956,715 | +0.80(+3.50%) |
Jan 27, 2020 | 23.05 | 23.57 | 22.68 | 22.86 | 1,015,557 | -1.15(-4.79%) |
Jan 24, 2020 | 25.34 | 25.94 | 23.40 | 24.01 | 1,730,800 | -1.17(-4.65%) |
Jan 23, 2020 | 24.48 | 25.34 | 23.80 | 25.18 | 1,449,565 | +0.52(+2.11%) |
Jan 22, 2020 | 24.84 | 25.14 | 24.55 | 24.66 | 1,706,230 | +0.22(+0.90%) |
Jan 21, 2020 | 24.24 | 25.06 | 23.81 | 24.44 | 1,944,360 | +0.03(+0.12%) |
Jan 17, 2020 | 24.30 | 24.74 | 23.61 | 24.41 | 1,586,200 | +0.33(+1.37%) |
Jan 16, 2020 | 22.98 | 24.49 | 22.57 | 24.08 | 2,940,007 | +1.32(+5.80%) |
Jan 15, 2020 | 22.16 | 22.88 | 22.13 | 22.76 | 1,231,689 | +0.71(+3.22%) |
Jan 14, 2020 | 22.20 | 22.49 | 21.75 | 22.05 | 735,960 | -0.10(-0.45%) |
Jan 13, 2020 | 21.48 | 22.34 | 21.38 | 22.15 | 896,863 | +0.92(+4.33%) |
Jan 10, 2020 | 21.66 | 21.98 | 21.01 | 21.23 | 807,900 | -0.38(-1.76%) |
Jan 09, 2020 | 22.12 | 22.30 | 21.31 | 21.61 | 869,042 | -0.18(-0.83%) |
Jan 08, 2020 | 21.43 | 22.23 | 21.17 | 21.79 | 748,342 | +0.39(+1.82%) |
Jan 07, 2020 | 21.86 | 22.48 | 21.35 | 21.40 | 1,282,192 | -0.46(-2.10%) |
Jan 06, 2020 | 21.40 | 22.50 | 21.21 | 21.86 | 1,608,674 | +0.10(+0.46%) |
Jan 03, 2020 | 20.98 | 22.00 | 20.93 | 21.76 | 1,294,100 | +0.26(+1.21%) |
Jan 02, 2020 | 21.14 | 21.87 | 20.83 | 21.50 | 1,978,338 | +1.43(+7.13%) |
Dec 31, 2019 | 19.14 | 20.14 | 19.08 | 20.07 | 694,200 | +0.55(+2.82%) |
Dec 30, 2019 | 20.50 | 20.54 | 19.18 | 19.52 | 1,166,950 | -1.05(-5.10%) |
Dec 27, 2019 | 19.87 | 20.66 | 19.64 | 20.57 | 1,460,900 | +0.35(+1.73%) |
Dec 26, 2019 | 18.81 | 20.22 | 18.62 | 20.22 | 1,207,015 | +1.43(+7.61%) |
Dec 24, 2019 | 18.95 | 19.10 | 18.40 | 18.79 | 540,900 | -0.11(-0.58%) |
Dec 23, 2019 | 19.20 | 19.68 | 18.77 | 18.90 | 1,026,467 | -0.24(-1.25%) |
Dec 20, 2019 | 18.92 | 19.20 | 18.72 | 19.14 | 1,038,000 | +0.17(+0.90%) |
Dec 19, 2019 | 18.82 | 19.14 | 18.77 | 18.97 | 887,557 | +0.22(+1.17%) |
Dec 18, 2019 | 19.00 | 19.15 | 18.47 | 18.75 | 1,318,697 | -0.19(-1.00%) |
Dec 17, 2019 | 19.90 | 20.16 | 18.58 | 18.94 | 1,531,925 | -0.85(-4.30%) |
Dec 16, 2019 | 20.00 | 20.21 | 19.53 | 19.79 | 1,382,758 | -0.22(-1.10%) |
Dec 13, 2019 | 19.66 | 20.69 | 19.51 | 20.01 | 759,200 | +0.16(+0.81%) |
Dec 12, 2019 | 20.06 | 20.90 | 19.60 | 19.85 | 1,022,235 | -0.40(-1.98%) |
Dec 11, 2019 | 20.91 | 21.24 | 19.92 | 20.25 | 1,041,239 | -0.75(-3.57%) |
Dec 10, 2019 | 20.62 | 21.25 | 20.45 | 21.00 | 682,555 | +0.18(+0.86%) |
Dec 09, 2019 | 21.08 | 21.21 | 20.52 | 20.82 | 990,343 | -0.36(-1.70%) |
Dec 06, 2019 | 20.60 | 21.22 | 20.49 | 21.18 | 1,422,000 | +0.71(+3.47%) |
Dec 05, 2019 | 20.40 | 20.79 | 20.10 | 20.47 | 1,191,340 | +0.00(+0.00%) |
Dec 04, 2019 | 19.34 | 20.53 | 19.12 | 20.47 | 1,380,078 | +1.29(+6.73%) |
Dec 03, 2019 | 19.36 | 19.61 | 19.12 | 19.18 | 1,268,721 | -0.67(-3.38%) |
Dec 02, 2019 | 20.42 | 20.65 | 19.17 | 19.85 | 1,306,121 | -0.56(-2.74%) |
Nov 29, 2019 | 20.47 | 20.63 | 19.77 | 20.41 | 454,800 | -0.13(-0.63%) |
Nov 27, 2019 | 20.50 | 20.92 | 19.91 | 20.54 | 1,130,500 | +0.28(+1.38%) |
Nov 26, 2019 | 21.73 | 22.11 | 20.17 | 20.26 | 2,310,642 | -1.51(-6.94%) |
Nov 25, 2019 | 23.32 | 24.58 | 21.62 | 21.77 | 2,110,927 | -1.53(-6.57%) |
Nov 22, 2019 | 22.08 | 23.35 | 21.90 | 23.30 | 1,228,000 | +1.22(+5.53%) |
Nov 21, 2019 | 21.98 | 22.89 | 20.87 | 22.08 | 2,045,561 | -0.02(-0.09%) |
Nov 20, 2019 | 20.89 | 22.25 | 20.83 | 22.10 | 2,272,011 | +0.85(+4.00%) |
Nov 19, 2019 | 21.14 | 21.56 | 20.71 | 21.25 | 2,692,757 | -0.03(-0.14%) |
Nov 18, 2019 | 20.37 | 21.33 | 20.12 | 21.28 | 2,604,385 | +0.63(+3.05%) |
Nov 15, 2019 | 20.50 | 20.95 | 19.70 | 20.65 | 1,974,100 | +0.04(+0.19%) |
Nov 14, 2019 | 20.99 | 21.15 | 19.97 | 20.61 | 1,738,503 | -0.18(-0.87%) |
Nov 13, 2019 | 18.80 | 22.18 | 18.76 | 20.79 | 10,337,499 | +1.75(+9.19%) |
Nov 12, 2019 | 18.50 | 19.35 | 17.83 | 19.04 | 2,078,581 | +0.56(+3.03%) |
Nov 11, 2019 | 18.65 | 19.55 | 18.37 | 18.48 | 966,086 | -0.20(-1.07%) |
Nov 08, 2019 | 21.60 | 21.75 | 17.87 | 18.68 | 3,055,300 | -0.29(-1.53%) |
Nov 07, 2019 | 19.77 | 19.98 | 18.59 | 18.97 | 1,046,841 | -0.45(-2.32%) |
Nov 06, 2019 | 21.41 | 21.80 | 19.28 | 19.42 | 1,198,130 | -1.94(-9.08%) |
Nov 05, 2019 | 21.05 | 21.65 | 20.34 | 21.36 | 532,965 | +0.32(+1.52%) |
Nov 04, 2019 | 21.10 | 21.96 | 20.80 | 21.04 | 438,414 | +0.30(+1.45%) |
Nov 01, 2019 | 20.44 | 20.94 | 20.03 | 20.74 | 364,600 | +0.72(+3.60%) |
Oct 31, 2019 | 21.34 | 21.34 | 19.91 | 20.02 | 411,779 | -0.96(-4.58%) |
Oct 30, 2019 | 20.28 | 21.19 | 19.51 | 20.98 | 482,153 | +0.46(+2.24%) |
Oct 29, 2019 | 20.50 | 20.89 | 20.31 | 20.52 | 468,323 | -0.18(-0.87%) |
Oct 28, 2019 | 21.40 | 21.65 | 20.50 | 20.70 | 519,784 | -0.53(-2.50%) |
Oct 25, 2019 | 20.34 | 21.80 | 20.34 | 21.23 | 593,300 | +0.48(+2.31%) |
Oct 24, 2019 | 19.85 | 21.14 | 19.85 | 20.75 | 544,285 | +0.73(+3.65%) |
Oct 23, 2019 | 19.70 | 20.75 | 19.52 | 20.02 | 621,552 | +0.08(+0.40%) |
Oct 22, 2019 | 21.98 | 22.41 | 19.01 | 19.94 | 1,566,175 | -2.13(-9.65%) |
Oct 21, 2019 | 22.73 | 23.42 | 22.05 | 22.07 | 943,099 | -0.63(-2.78%) |
Oct 18, 2019 | 23.10 | 23.49 | 22.02 | 22.70 | 774,000 | -0.76(-3.24%) |
Oct 17, 2019 | 22.79 | 23.89 | 22.55 | 23.46 | 609,347 | +1.14(+5.11%) |
Oct 16, 2019 | 23.19 | 23.19 | 21.59 | 22.32 | 772,935 | -1.02(-4.37%) |
Oct 15, 2019 | 23.08 | 23.88 | 22.75 | 23.34 | 412,890 | +0.34(+1.48%) |
Oct 14, 2019 | 23.41 | 23.75 | 22.31 | 23.00 | 676,850 | -1.08(-4.49%) |
Oct 11, 2019 | 24.75 | 24.98 | 23.60 | 24.08 | 849,500 | -0.81(-3.25%) |
Oct 10, 2019 | 25.50 | 26.75 | 24.58 | 24.89 | 598,076 | -0.88(-3.41%) |
Oct 09, 2019 | 26.62 | 26.62 | 25.43 | 25.77 | 469,831 | -0.22(-0.85%) |
Oct 08, 2019 | 24.53 | 27.07 | 24.24 | 25.99 | 992,612 | +0.88(+3.50%) |
Oct 07, 2019 | 22.98 | 25.14 | 22.88 | 25.11 | 971,398 | +1.71(+7.31%) |
Oct 04, 2019 | 23.22 | 24.24 | 22.78 | 23.40 | 512,600 | +0.05(+0.21%) |
Oct 03, 2019 | 22.50 | 24.00 | 21.59 | 23.35 | 806,855 | +0.69(+3.05%) |
Oct 02, 2019 | 22.63 | 23.10 | 21.75 | 22.66 | 664,961 | -0.91(-3.86%) |
Oct 01, 2019 | 24.06 | 24.16 | 22.02 | 23.57 | 1,373,191 | -0.43(-1.79%) |
Sep 30, 2019 | 21.66 | 24.37 | 21.29 | 24.00 | 1,280,864 | +2.37(+10.96%) |
Sep 27, 2019 | 24.50 | 25.14 | 20.69 | 21.63 | 2,296,700 | -2.76(-11.32%) |
Sep 26, 2019 | 26.25 | 26.31 | 24.27 | 24.39 | 1,367,178 | -2.14(-8.07%) |
Sep 25, 2019 | 26.38 | 27.00 | 25.93 | 26.53 | 499,843 | -0.13(-0.49%) |
Sep 24, 2019 | 27.86 | 27.86 | 26.55 | 26.66 | 976,699 | -0.70(-2.56%) |
Sep 23, 2019 | 25.40 | 27.89 | 25.07 | 27.36 | 1,119,020 | +2.22(+8.83%) |
Sep 20, 2019 | 26.95 | 27.50 | 25.09 | 25.14 | 1,481,100 | -1.48(-5.56%) |
Sep 19, 2019 | 28.35 | 28.67 | 26.38 | 26.62 | 1,398,279 | -1.99(-6.96%) |
Sep 18, 2019 | 27.92 | 28.63 | 27.06 | 28.61 | 981,253 | +0.41(+1.45%) |
Sep 17, 2019 | 28.25 | 29.33 | 27.56 | 28.20 | 1,039,834 | +0.23(+0.82%) |
Sep 16, 2019 | 28.31 | 29.05 | 27.50 | 27.97 | 1,176,104 | -1.07(-3.68%) |
Sep 13, 2019 | 30.78 | 30.89 | 27.15 | 29.04 | 2,086,500 | -1.07(-3.55%) |
Sep 12, 2019 | 33.00 | 33.18 | 29.88 | 30.11 | 1,553,042 | -2.19(-6.78%) |
Sep 11, 2019 | 29.00 | 33.80 | 28.64 | 32.30 | 2,868,897 | +3.66(+12.78%) |
Sep 10, 2019 | 26.29 | 30.05 | 25.31 | 28.64 | 2,122,774 | +1.41(+5.18%) |
Sep 09, 2019 | 31.62 | 32.08 | 26.50 | 27.23 | 3,049,590 | -4.24(-13.47%) |
Sep 06, 2019 | 34.20 | 34.45 | 31.01 | 31.47 | 1,341,800 | -2.34(-6.92%) |
Sep 05, 2019 | 33.99 | 35.25 | 32.77 | 33.81 | 1,712,181 | +1.28(+3.93%) |
Sep 04, 2019 | 31.51 | 33.80 | 31.42 | 32.53 | 2,182,489 | +1.51(+4.87%) |