Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.89 | 22.18 | 20.79 | 20.79 | 462,840 | -0.96(-4.43%) |
Aug 28, 2020 | 21.39 | 22.02 | 21.28 | 21.75 | 378,720 | +0.30(+1.39%) |
Aug 27, 2020 | 21.34 | 21.60 | 20.90 | 21.45 | 456,896 | -0.05(-0.23%) |
Aug 26, 2020 | 22.57 | 22.64 | 21.25 | 21.50 | 437,632 | -0.86(-3.86%) |
Aug 25, 2020 | 23.22 | 23.43 | 22.34 | 22.36 | 293,836 | -0.61(-2.64%) |
Aug 24, 2020 | 22.38 | 23.04 | 22.00 | 22.97 | 315,539 | +0.74(+3.35%) |
Aug 21, 2020 | 23.00 | 23.04 | 21.79 | 22.23 | 526,945 | -1.03(-4.44%) |
Aug 20, 2020 | 23.28 | 23.73 | 22.75 | 23.26 | 555,064 | -0.37(-1.56%) |
Aug 19, 2020 | 23.17 | 24.03 | 23.11 | 23.63 | 315,735 | +0.23(+0.98%) |
Aug 18, 2020 | 23.84 | 24.33 | 23.33 | 23.40 | 369,723 | -0.53(-2.20%) |
Aug 17, 2020 | 24.53 | 24.68 | 23.68 | 23.92 | 191,790 | -0.43(-1.75%) |
Aug 14, 2020 | 23.46 | 24.43 | 23.46 | 24.35 | 432,290 | +0.48(+2.00%) |
Aug 13, 2020 | 24.09 | 24.36 | 23.38 | 23.87 | 291,097 | -0.42(-1.72%) |
Aug 12, 2020 | 24.62 | 24.85 | 23.77 | 24.29 | 437,417 | +0.09(+0.37%) |
Aug 11, 2020 | 24.75 | 25.38 | 24.09 | 24.20 | 517,325 | -0.15(-0.61%) |
Aug 10, 2020 | 23.50 | 24.44 | 23.50 | 24.35 | 377,612 | +1.00(+4.30%) |
Aug 07, 2020 | 23.45 | 23.53 | 22.83 | 23.35 | 359,084 | -0.35(-1.47%) |
Aug 06, 2020 | 24.48 | 24.69 | 23.64 | 23.69 | 263,563 | -1.06(-4.29%) |
Aug 05, 2020 | 24.09 | 24.93 | 23.88 | 24.76 | 535,873 | +1.18(+5.01%) |
Aug 04, 2020 | 22.57 | 23.75 | 22.30 | 23.58 | 529,412 | +1.00(+4.44%) |
Aug 03, 2020 | 21.38 | 22.73 | 21.20 | 22.57 | 565,283 | +1.39(+6.56%) |
Jul 31, 2020 | 21.86 | 22.04 | 20.85 | 21.18 | 508,517 | -0.80(-3.66%) |
Jul 30, 2020 | 22.31 | 22.36 | 21.47 | 21.99 | 558,515 | -0.81(-3.57%) |
Jul 29, 2020 | 22.45 | 23.19 | 22.25 | 22.80 | 465,489 | +0.41(+1.82%) |
Jul 28, 2020 | 23.01 | 23.66 | 22.35 | 22.39 | 485,626 | -0.80(-3.47%) |
Jul 27, 2020 | 23.59 | 24.42 | 23.14 | 23.20 | 855,633 | -0.38(-1.60%) |
Jul 24, 2020 | 23.26 | 23.97 | 23.00 | 23.58 | 857,834 | +0.14(+0.59%) |
Jul 23, 2020 | 22.83 | 23.74 | 21.76 | 23.44 | 1,406,477 | +1.34(+6.06%) |
Jul 22, 2020 | 21.91 | 22.24 | 21.01 | 22.10 | 949,452 | -0.06(-0.27%) |
Jul 21, 2020 | 20.67 | 22.60 | 20.60 | 22.16 | 696,521 | +2.08(+10.39%) |
Jul 20, 2020 | 20.36 | 21.18 | 20.07 | 20.07 | 1,284,920 | -0.08(-0.39%) |
Jul 17, 2020 | 20.35 | 20.82 | 20.06 | 20.15 | 502,386 | -0.36(-1.74%) |
Jul 16, 2020 | 20.41 | 20.99 | 19.85 | 20.51 | 1,093,783 | -0.72(-3.41%) |
Jul 15, 2020 | 21.45 | 21.94 | 20.60 | 21.23 | 851,620 | +0.30(+1.42%) |
Jul 14, 2020 | 19.91 | 21.00 | 19.73 | 20.94 | 542,087 | +0.90(+4.51%) |
Jul 13, 2020 | 20.96 | 21.02 | 20.02 | 20.03 | 602,707 | -0.60(-2.89%) |
Jul 10, 2020 | 19.85 | 20.68 | 19.52 | 20.63 | 676,363 | +0.68(+3.43%) |
Jul 09, 2020 | 21.73 | 22.22 | 19.88 | 19.94 | 591,719 | -1.93(-8.81%) |
Jul 08, 2020 | 21.65 | 22.36 | 21.46 | 21.87 | 741,279 | +0.43(+1.99%) |
Jul 07, 2020 | 21.40 | 21.56 | 20.70 | 21.44 | 1,024,585 | -0.26(-1.19%) |
Jul 06, 2020 | 22.09 | 22.27 | 20.88 | 21.70 | 743,201 | +0.59(+2.77%) |
Jul 02, 2020 | 20.78 | 21.52 | 20.57 | 21.11 | 551,446 | +0.91(+4.52%) |
Jul 01, 2020 | 20.25 | 20.87 | 19.50 | 20.20 | 991,000 | +0.03(+0.15%) |
Jun 30, 2020 | 19.07 | 20.38 | 18.65 | 20.17 | 702,919 | +0.94(+4.90%) |
Jun 29, 2020 | 19.63 | 20.17 | 19.04 | 19.23 | 564,809 | -0.29(-1.47%) |
Jun 26, 2020 | 20.02 | 20.15 | 19.47 | 19.52 | 855,679 | -0.71(-3.53%) |
Jun 25, 2020 | 19.00 | 20.63 | 18.90 | 20.23 | 856,641 | +1.01(+5.27%) |
Jun 24, 2020 | 20.51 | 20.52 | 18.98 | 19.22 | 656,109 | -1.88(-8.89%) |
Jun 23, 2020 | 20.79 | 21.65 | 20.51 | 21.09 | 1,111,316 | +0.67(+3.26%) |
Jun 22, 2020 | 19.75 | 20.47 | 19.40 | 20.43 | 1,497,395 | +1.07(+5.54%) |
Jun 19, 2020 | 20.45 | 20.84 | 19.36 | 19.36 | 7,217,464 | -0.47(-2.35%) |
Jun 18, 2020 | 19.23 | 20.39 | 19.07 | 19.82 | 2,081,306 | +0.29(+1.47%) |
Jun 17, 2020 | 21.48 | 21.48 | 19.06 | 19.54 | 1,914,464 | -2.00(-9.27%) |
Jun 16, 2020 | 22.55 | 22.93 | 21.16 | 21.53 | 2,411,952 | +0.44(+2.07%) |
Jun 15, 2020 | 21.78 | 21.91 | 19.76 | 21.09 | 4,347,656 | -2.60(-10.98%) |
Jun 12, 2020 | 23.58 | 25.46 | 23.12 | 23.69 | 943,322 | +1.81(+8.25%) |
Jun 11, 2020 | 23.07 | 24.10 | 21.38 | 21.89 | 1,289,547 | -4.66(-17.54%) |
Jun 10, 2020 | 28.13 | 28.44 | 26.01 | 26.54 | 669,933 | -1.84(-6.47%) |
Jun 09, 2020 | 27.47 | 28.96 | 26.83 | 28.38 | 869,695 | -0.56(-1.92%) |
Jun 08, 2020 | 28.44 | 29.37 | 26.77 | 28.94 | 1,362,752 | +2.27(+8.53%) |
Jun 05, 2020 | 23.90 | 26.97 | 23.46 | 26.66 | 1,719,115 | +3.86(+16.94%) |
Jun 04, 2020 | 21.21 | 23.02 | 20.95 | 22.80 | 734,446 | +1.41(+6.59%) |
Jun 03, 2020 | 21.59 | 21.80 | 20.67 | 21.39 | 701,902 | +0.41(+1.94%) |
Jun 02, 2020 | 19.86 | 21.14 | 19.76 | 20.98 | 749,191 | +1.34(+6.82%) |
Jun 01, 2020 | 20.05 | 20.79 | 19.25 | 19.64 | 982,721 | -0.43(-2.13%) |
May 29, 2020 | 19.65 | 20.23 | 18.71 | 20.07 | 1,200,308 | +0.25(+1.25%) |
May 28, 2020 | 20.45 | 20.59 | 19.68 | 19.82 | 812,969 | -0.52(-2.54%) |
May 27, 2020 | 19.89 | 20.49 | 18.91 | 20.34 | 1,000,629 | +0.72(+3.69%) |
May 26, 2020 | 19.98 | 20.33 | 19.44 | 19.61 | 902,548 | +0.12(+0.61%) |
May 22, 2020 | 19.19 | 19.69 | 19.08 | 19.50 | 469,948 | -0.05(-0.25%) |
May 21, 2020 | 19.78 | 20.02 | 19.02 | 19.55 | 679,862 | -0.15(-0.76%) |
May 20, 2020 | 19.46 | 19.79 | 19.23 | 19.69 | 689,539 | +0.88(+4.70%) |
May 19, 2020 | 20.20 | 20.32 | 18.81 | 18.81 | 646,057 | -1.63(-7.97%) |
May 18, 2020 | 19.12 | 20.68 | 18.83 | 20.44 | 1,014,791 | +2.50(+13.95%) |
May 15, 2020 | 17.46 | 18.06 | 16.91 | 17.94 | 629,116 | +0.36(+2.03%) |
May 14, 2020 | 16.52 | 17.99 | 16.17 | 17.58 | 958,652 | +0.42(+2.43%) |
May 13, 2020 | 18.10 | 18.10 | 16.78 | 17.16 | 909,809 | -1.41(-7.59%) |
May 12, 2020 | 17.94 | 19.29 | 17.74 | 18.57 | 1,012,977 | +0.27(+1.46%) |
May 11, 2020 | 18.36 | 18.71 | 17.91 | 18.30 | 698,333 | -0.51(-2.69%) |
May 08, 2020 | 16.77 | 18.88 | 16.57 | 18.81 | 1,094,935 | +2.64(+16.33%) |
May 07, 2020 | 16.83 | 17.31 | 15.89 | 16.17 | 763,175 | -0.29(-1.75%) |
May 06, 2020 | 17.15 | 17.69 | 16.45 | 16.46 | 658,517 | -0.51(-2.98%) |
May 05, 2020 | 19.69 | 19.80 | 16.65 | 16.96 | 2,122,024 | -1.48(-8.02%) |
May 04, 2020 | 16.63 | 18.47 | 16.29 | 18.44 | 1,251,104 | +1.07(+6.17%) |
May 01, 2020 | 18.55 | 19.05 | 17.05 | 17.37 | 1,540,829 | -2.08(-10.71%) |
Apr 30, 2020 | 19.84 | 20.26 | 18.35 | 19.45 | 9,832,156 | -0.10(-0.51%) |
Apr 29, 2020 | 17.65 | 19.68 | 17.37 | 19.55 | 1,887,152 | +2.76(+16.42%) |
Apr 28, 2020 | 16.49 | 17.75 | 16.34 | 16.80 | 2,716,229 | +1.41(+9.16%) |
Apr 27, 2020 | 14.63 | 16.15 | 13.69 | 15.39 | 1,175,860 | +0.55(+3.68%) |
Apr 24, 2020 | 15.35 | 16.03 | 14.46 | 14.84 | 1,692,432 | +0.02(+0.13%) |
Apr 23, 2020 | 12.40 | 15.29 | 12.40 | 14.82 | 3,480,992 | +1.93(+15.01%) |
Apr 22, 2020 | 12.53 | 13.04 | 12.47 | 12.89 | 1,191,257 | +0.90(+7.53%) |
Apr 21, 2020 | 11.68 | 12.10 | 11.52 | 11.98 | 2,112,787 | +0.12(+1.00%) |
Apr 20, 2020 | 11.38 | 12.40 | 10.88 | 11.87 | 1,582,638 | +0.21(+1.79%) |
Apr 17, 2020 | 10.91 | 11.83 | 10.91 | 11.66 | 1,251,331 | +0.93(+8.70%) |
Apr 16, 2020 | 11.06 | 11.42 | 10.52 | 10.72 | 910,195 | -0.75(-6.57%) |
Apr 15, 2020 | 11.13 | 11.56 | 10.59 | 11.48 | 1,384,518 | -0.42(-3.50%) |
Apr 14, 2020 | 11.81 | 12.34 | 11.57 | 11.89 | 1,480,373 | +0.14(+1.18%) |
Apr 13, 2020 | 12.30 | 12.68 | 11.63 | 11.76 | 1,744,371 | +0.18(+1.54%) |
Apr 09, 2020 | 11.44 | 12.53 | 10.50 | 11.58 | 2,432,002 | +0.63(+5.80%) |
Apr 08, 2020 | 10.60 | 11.04 | 9.940 | 10.94 | 1,187,873 | +0.58(+5.55%) |
Apr 07, 2020 | 10.84 | 11.04 | 10.14 | 10.37 | 1,719,481 | +0.14(+1.36%) |
Apr 06, 2020 | 9.960 | 10.34 | 9.534 | 10.23 | 1,014,967 | +0.41(+4.14%) |
Apr 03, 2020 | 9.950 | 10.20 | 9.127 | 9.821 | 1,709,971 | +0.25(+2.59%) |
Apr 02, 2020 | 10.28 | 10.68 | 9.286 | 9.573 | 1,878,436 | +0.16(+1.69%) |
Apr 01, 2020 | 9.891 | 10.20 | 8.938 | 9.415 | 1,225,997 | -0.84(-8.22%) |
Mar 31, 2020 | 9.692 | 10.57 | 9.474 | 10.26 | 1,479,085 | +0.82(+8.73%) |
Mar 30, 2020 | 9.474 | 9.851 | 8.829 | 9.435 | 1,930,544 | -0.24(-2.46%) |
Mar 27, 2020 | 9.683 | 10.24 | 9.167 | 9.673 | 1,767,931 | -0.51(-4.97%) |
Mar 26, 2020 | 10.62 | 10.67 | 9.534 | 10.18 | 1,605,874 | -0.01(-0.10%) |
Mar 25, 2020 | 11.00 | 11.49 | 9.960 | 10.19 | 1,487,826 | -0.63(-5.87%) |
Mar 24, 2020 | 10.61 | 10.91 | 10.01 | 10.82 | 1,432,541 | +1.10(+11.33%) |
Mar 23, 2020 | 10.06 | 10.21 | 9.385 | 9.722 | 1,701,754 | -0.15(-1.51%) |
Mar 20, 2020 | 9.831 | 10.45 | 8.765 | 9.871 | 6,685,260 | +0.56(+5.96%) |
Mar 19, 2020 | 8.006 | 10.71 | 8.006 | 9.315 | 3,668,610 | +1.33(+16.65%) |
Mar 18, 2020 | 7.421 | 8.046 | 6.627 | 7.986 | 1,861,246 | +0.06(+0.75%) |
Mar 17, 2020 | 8.056 | 8.611 | 7.758 | 7.927 | 3,405,660 | -0.17(-2.08%) |
Mar 16, 2020 | 7.530 | 8.631 | 6.845 | 8.095 | 3,080,284 | -0.33(-3.89%) |
Mar 13, 2020 | 8.482 | 9.058 | 7.837 | 8.423 | 2,909,189 | +0.43(+5.34%) |
Mar 12, 2020 | 9.901 | 9.901 | 7.917 | 7.996 | 4,214,058 | -2.85(-26.26%) |
Mar 11, 2020 | 12.91 | 12.91 | 10.36 | 10.84 | 3,811,054 | -2.11(-16.31%) |
Mar 10, 2020 | 15.61 | 15.76 | 12.35 | 12.96 | 3,301,889 | -0.46(-3.40%) |
Mar 09, 2020 | 16.64 | 16.65 | 11.66 | 13.41 | 7,597,599 | -10.24(-43.29%) |
Mar 06, 2020 | 24.36 | 24.98 | 23.17 | 23.65 | 2,601,245 | -1.64(-6.47%) |
Mar 05, 2020 | 25.79 | 26.01 | 24.84 | 25.29 | 1,387,725 | -1.15(-4.35%) |
Mar 04, 2020 | 27.42 | 27.42 | 26.03 | 26.44 | 1,148,113 | -0.53(-1.95%) |
Mar 03, 2020 | 27.47 | 28.18 | 26.27 | 26.96 | 1,158,946 | -0.46(-1.66%) |
Mar 02, 2020 | 26.97 | 27.45 | 25.50 | 27.42 | 1,158,793 | +0.79(+2.98%) |
Feb 28, 2020 | 25.97 | 27.40 | 25.59 | 26.63 | 1,811,679 | -0.11(-0.41%) |
Feb 27, 2020 | 27.24 | 27.81 | 26.25 | 26.74 | 1,185,753 | -1.36(-4.84%) |
Feb 26, 2020 | 28.84 | 29.08 | 27.70 | 28.10 | 985,697 | -0.68(-2.38%) |
Feb 25, 2020 | 29.75 | 29.93 | 28.52 | 28.78 | 1,249,398 | -0.86(-2.91%) |
Feb 24, 2020 | 29.73 | 30.09 | 29.22 | 29.64 | 880,796 | -1.31(-4.23%) |
Feb 21, 2020 | 32.24 | 32.27 | 30.39 | 30.95 | 740,174 | -1.47(-4.53%) |
Feb 20, 2020 | 32.69 | 32.87 | 32.24 | 32.42 | 576,147 | -0.08(-0.24%) |
Feb 19, 2020 | 32.94 | 33.02 | 32.45 | 32.50 | 582,117 | -0.27(-0.82%) |
Feb 18, 2020 | 32.99 | 33.22 | 32.45 | 32.77 | 503,958 | -0.71(-2.13%) |
Feb 14, 2020 | 33.23 | 33.50 | 32.68 | 33.48 | 491,299 | +0.43(+1.29%) |
Feb 13, 2020 | 33.41 | 33.69 | 32.28 | 33.06 | 746,679 | -0.62(-1.86%) |
Feb 12, 2020 | 34.52 | 34.70 | 32.87 | 33.68 | 779,565 | +0.15(+0.44%) |
Feb 11, 2020 | 34.48 | 34.54 | 33.12 | 33.53 | 970,947 | -0.31(-0.91%) |
Feb 10, 2020 | 34.23 | 34.23 | 33.38 | 33.84 | 620,807 | -0.55(-1.59%) |
Feb 07, 2020 | 35.99 | 35.99 | 34.35 | 34.38 | 583,632 | -1.90(-5.25%) |
Feb 06, 2020 | 36.81 | 37.14 | 35.90 | 36.29 | 330,997 | -0.39(-1.05%) |
Feb 05, 2020 | 36.91 | 37.32 | 36.12 | 36.68 | 806,801 | +0.57(+1.57%) |
Feb 04, 2020 | 35.48 | 36.88 | 35.32 | 36.11 | 994,499 | +1.49(+4.30%) |
Feb 03, 2020 | 34.67 | 35.00 | 34.30 | 34.62 | 646,051 | -0.23(-0.65%) |
Jan 31, 2020 | 35.33 | 35.57 | 34.38 | 34.85 | 926,150 | -1.09(-3.04%) |
Jan 30, 2020 | 35.53 | 36.04 | 34.33 | 35.94 | 1,295,613 | +0.57(+1.60%) |
Jan 29, 2020 | 36.21 | 36.46 | 35.28 | 35.38 | 737,411 | -0.34(-0.94%) |
Jan 28, 2020 | 35.91 | 36.37 | 35.54 | 35.71 | 483,359 | +0.04(+0.11%) |
Jan 27, 2020 | 36.52 | 36.84 | 35.32 | 35.67 | 1,073,290 | -1.89(-5.04%) |
Jan 24, 2020 | 38.09 | 38.09 | 37.12 | 37.57 | 408,340 | -0.80(-2.09%) |
Jan 23, 2020 | 37.96 | 38.76 | 37.14 | 38.37 | 463,044 | -0.13(-0.34%) |
Jan 22, 2020 | 38.46 | 38.66 | 38.10 | 38.50 | 689,667 | -0.25(-0.64%) |
Jan 21, 2020 | 38.98 | 39.41 | 38.50 | 38.75 | 601,818 | -0.51(-1.31%) |
Jan 17, 2020 | 39.52 | 39.94 | 39.19 | 39.26 | 460,681 | -0.11(-0.28%) |
Jan 16, 2020 | 39.60 | 40.19 | 39.06 | 39.37 | 531,810 | +0.07(+0.18%) |
Jan 15, 2020 | 39.80 | 40.05 | 38.81 | 39.30 | 709,366 | -0.86(-2.14%) |
Jan 14, 2020 | 39.38 | 40.38 | 39.16 | 40.16 | 538,389 | +0.49(+1.24%) |
Jan 13, 2020 | 39.80 | 40.08 | 39.09 | 39.67 | 596,637 | +0.01(+0.02%) |
Jan 10, 2020 | 39.43 | 39.80 | 38.91 | 39.66 | 325,043 | +0.22(+0.55%) |
Jan 09, 2020 | 39.53 | 39.89 | 38.91 | 39.44 | 686,104 | -0.19(-0.47%) |
Jan 08, 2020 | 40.58 | 40.58 | 39.17 | 39.63 | 1,016,163 | -1.03(-2.52%) |
Jan 07, 2020 | 40.30 | 41.02 | 39.90 | 40.65 | 886,111 | +0.30(+0.73%) |
Jan 06, 2020 | 39.43 | 40.41 | 39.20 | 40.36 | 786,230 | +0.84(+2.12%) |
Jan 03, 2020 | 38.15 | 39.67 | 38.15 | 39.52 | 1,164,334 | +1.66(+4.37%) |
Jan 02, 2020 | 36.94 | 37.99 | 36.54 | 37.86 | 1,500,471 | +0.73(+1.96%) |
Dec 31, 2019 | 38.84 | 38.94 | 35.98 | 37.13 | 4,279,032 | -9.65(-20.63%) |
Dec 30, 2019 | 46.25 | 47.71 | 46.25 | 46.78 | 428,235 | +0.53(+1.15%) |
Dec 27, 2019 | 46.64 | 46.83 | 46.06 | 46.25 | 234,956 | -0.29(-0.61%) |
Dec 26, 2019 | 47.04 | 47.34 | 46.30 | 46.54 | 297,226 | +0.02(+0.04%) |
Dec 24, 2019 | 46.48 | 47.05 | 46.27 | 46.52 | 173,782 | +0.13(+0.28%) |
Dec 23, 2019 | 45.90 | 46.61 | 45.85 | 46.39 | 522,993 | +0.53(+1.16%) |
Dec 20, 2019 | 45.79 | 46.03 | 44.99 | 45.86 | 1,426,783 | +0.26(+0.56%) |
Dec 19, 2019 | 45.12 | 45.75 | 45.02 | 45.60 | 752,648 | +0.48(+1.07%) |
Dec 18, 2019 | 43.86 | 45.20 | 43.41 | 45.12 | 573,457 | +1.31(+2.99%) |
Dec 17, 2019 | 44.57 | 44.75 | 43.64 | 43.81 | 862,772 | -0.90(-2.01%) |
Dec 16, 2019 | 44.51 | 45.84 | 44.50 | 44.70 | 678,084 | +0.55(+1.25%) |
Dec 13, 2019 | 44.85 | 45.46 | 43.94 | 44.15 | 321,695 | -0.73(-1.63%) |
Dec 12, 2019 | 43.62 | 45.04 | 43.60 | 44.88 | 658,124 | +1.51(+3.48%) |
Dec 11, 2019 | 42.83 | 43.61 | 42.64 | 43.37 | 487,691 | +0.70(+1.64%) |
Dec 10, 2019 | 44.25 | 44.34 | 42.19 | 42.67 | 993,007 | -1.33(-3.02%) |
Dec 09, 2019 | 45.10 | 45.54 | 43.98 | 44.00 | 490,812 | -1.52(-3.33%) |
Dec 06, 2019 | 43.57 | 45.64 | 43.57 | 45.52 | 494,667 | +1.94(+4.46%) |
Dec 05, 2019 | 44.56 | 44.87 | 43.52 | 43.58 | 558,595 | -0.55(-1.25%) |
Dec 04, 2019 | 42.97 | 44.43 | 42.89 | 44.13 | 599,419 | +1.58(+3.71%) |
Dec 03, 2019 | 42.61 | 42.67 | 41.81 | 42.55 | 739,874 | -0.71(-1.64%) |
Dec 02, 2019 | 43.46 | 44.09 | 42.92 | 43.26 | 892,042 | +0.09(+0.21%) |
Nov 29, 2019 | 43.70 | 43.93 | 42.79 | 43.17 | 295,826 | -0.99(-2.23%) |
Nov 27, 2019 | 44.48 | 45.13 | 44.00 | 44.16 | 577,348 | -0.23(-0.51%) |
Nov 26, 2019 | 45.75 | 45.77 | 44.26 | 44.39 | 278,980 | -1.47(-3.20%) |
Nov 25, 2019 | 45.34 | 45.98 | 44.78 | 45.86 | 437,881 | +0.38(+0.85%) |
Nov 22, 2019 | 45.17 | 46.20 | 44.99 | 45.47 | 285,478 | +0.34(+0.76%) |
Nov 21, 2019 | 44.25 | 45.20 | 43.74 | 45.13 | 422,527 | +1.32(+3.02%) |
Nov 20, 2019 | 44.03 | 44.96 | 43.40 | 43.81 | 722,076 | -0.18(-0.40%) |
Nov 19, 2019 | 43.71 | 44.27 | 43.03 | 43.98 | 950,578 | -0.04(-0.09%) |
Nov 18, 2019 | 45.56 | 45.60 | 43.84 | 44.02 | 485,666 | -1.89(-4.12%) |
Nov 15, 2019 | 45.59 | 46.53 | 45.34 | 45.91 | 517,493 | +0.57(+1.26%) |
Nov 14, 2019 | 45.13 | 45.81 | 45.00 | 45.34 | 417,083 | +0.01(+0.02%) |
Nov 13, 2019 | 45.86 | 46.05 | 45.01 | 45.33 | 448,037 | -0.87(-1.88%) |
Nov 12, 2019 | 47.76 | 47.76 | 46.01 | 46.20 | 528,785 | -1.68(-3.50%) |
Nov 11, 2019 | 46.85 | 47.94 | 46.47 | 47.88 | 359,667 | +0.11(+0.23%) |
Nov 08, 2019 | 46.21 | 47.84 | 45.66 | 47.77 | 438,565 | +1.14(+2.45%) |
Nov 07, 2019 | 47.00 | 48.29 | 46.32 | 46.62 | 495,779 | +0.39(+0.85%) |
Nov 06, 2019 | 47.85 | 47.85 | 45.72 | 46.23 | 506,459 | -1.64(-3.42%) |
Nov 05, 2019 | 48.21 | 48.21 | 47.32 | 47.87 | 523,088 | -0.27(-0.55%) |
Nov 04, 2019 | 46.66 | 48.52 | 46.50 | 48.13 | 779,434 | +2.22(+4.83%) |
Nov 01, 2019 | 44.02 | 45.96 | 43.77 | 45.91 | 493,246 | +2.50(+5.77%) |
Oct 31, 2019 | 43.03 | 44.11 | 42.80 | 43.41 | 721,588 | -0.06(-0.14%) |
Oct 30, 2019 | 46.93 | 46.93 | 42.76 | 43.47 | 1,130,238 | -3.02(-6.49%) |
Oct 29, 2019 | 44.04 | 46.53 | 43.98 | 46.49 | 938,096 | +1.96(+4.41%) |
Oct 28, 2019 | 43.96 | 45.28 | 43.96 | 44.52 | 888,088 | +0.92(+2.10%) |
Oct 25, 2019 | 43.64 | 45.02 | 43.39 | 43.61 | 629,594 | +0.04(+0.09%) |
Oct 24, 2019 | 45.34 | 45.67 | 42.22 | 43.57 | 1,121,045 | +0.39(+0.91%) |
Oct 23, 2019 | 41.67 | 43.61 | 40.81 | 43.17 | 1,607,104 | +1.46(+3.50%) |
Oct 22, 2019 | 41.77 | 42.91 | 41.25 | 41.72 | 884,267 | +0.26(+0.62%) |
Oct 21, 2019 | 40.41 | 41.96 | 40.12 | 41.46 | 960,430 | +1.65(+4.13%) |
Oct 18, 2019 | 41.47 | 42.41 | 39.81 | 39.81 | 955,145 | -1.66(-3.99%) |
Oct 17, 2019 | 42.60 | 42.60 | 41.31 | 41.47 | 920,103 | -0.96(-2.25%) |
Oct 16, 2019 | 43.09 | 44.53 | 42.32 | 42.43 | 1,080,680 | -0.93(-2.16%) |
Oct 15, 2019 | 42.85 | 44.51 | 42.50 | 43.36 | 473,965 | +0.44(+1.02%) |
Oct 14, 2019 | 42.57 | 43.16 | 41.85 | 42.92 | 406,004 | -0.04(-0.09%) |
Oct 11, 2019 | 42.35 | 43.46 | 41.99 | 42.96 | 621,817 | +1.46(+3.52%) |
Oct 10, 2019 | 41.18 | 41.66 | 40.91 | 41.50 | 372,599 | +0.57(+1.40%) |
Oct 09, 2019 | 41.71 | 41.87 | 39.67 | 40.93 | 595,235 | -0.53(-1.27%) |
Oct 08, 2019 | 41.81 | 42.72 | 41.38 | 41.45 | 407,236 | -0.81(-1.91%) |
Oct 07, 2019 | 42.66 | 43.54 | 42.20 | 42.26 | 344,043 | -0.24(-0.57%) |
Oct 04, 2019 | 43.95 | 44.13 | 41.62 | 42.50 | 772,339 | -1.46(-3.32%) |
Oct 03, 2019 | 42.15 | 44.08 | 41.78 | 43.96 | 333,927 | +1.64(+3.89%) |
Oct 02, 2019 | 42.58 | 43.19 | 41.97 | 42.32 | 374,993 | -0.46(-1.07%) |
Oct 01, 2019 | 45.69 | 45.99 | 42.58 | 42.78 | 494,297 | -2.60(-5.73%) |
Sep 30, 2019 | 44.60 | 45.49 | 44.51 | 45.37 | 345,419 | +0.73(+1.63%) |
Sep 27, 2019 | 43.88 | 45.00 | 43.88 | 44.64 | 285,735 | +0.32(+0.72%) |
Sep 26, 2019 | 44.68 | 44.68 | 43.60 | 44.32 | 312,928 | -0.85(-1.87%) |
Sep 25, 2019 | 44.98 | 45.90 | 44.24 | 45.17 | 458,503 | -0.44(-0.96%) |
Sep 24, 2019 | 46.97 | 47.11 | 44.12 | 45.61 | 754,466 | -1.52(-3.22%) |
Sep 23, 2019 | 46.88 | 48.06 | 46.74 | 47.13 | 583,200 | -0.39(-0.82%) |
Sep 20, 2019 | 48.69 | 48.97 | 46.64 | 47.52 | 1,631,910 | -1.01(-2.09%) |
Sep 19, 2019 | 48.37 | 49.27 | 48.12 | 48.53 | 969,704 | +0.69(+1.44%) |
Sep 18, 2019 | 48.18 | 48.93 | 47.25 | 47.84 | 990,079 | -0.84(-1.72%) |
Sep 17, 2019 | 49.96 | 50.23 | 47.16 | 48.67 | 1,336,773 | -1.76(-3.49%) |
Sep 16, 2019 | 47.30 | 50.74 | 46.57 | 50.44 | 1,461,642 | +4.78(+10.47%) |
Sep 13, 2019 | 46.17 | 46.83 | 45.29 | 45.66 | 553,183 | -0.07(-0.15%) |
Sep 12, 2019 | 44.75 | 46.07 | 43.78 | 45.72 | 585,659 | +0.03(+0.06%) |
Sep 11, 2019 | 44.28 | 45.75 | 43.18 | 45.70 | 808,813 | +1.46(+3.30%) |
Sep 10, 2019 | 43.99 | 45.55 | 43.64 | 44.24 | 573,473 | +0.69(+1.59%) |
Sep 09, 2019 | 42.44 | 43.95 | 42.06 | 43.54 | 690,938 | +1.56(+3.71%) |
Sep 06, 2019 | 41.87 | 42.44 | 40.65 | 41.99 | 587,911 | -0.22(-0.53%) |
Sep 05, 2019 | 41.36 | 42.90 | 41.13 | 42.21 | 924,281 | +1.60(+3.93%) |
Sep 04, 2019 | 39.89 | 41.38 | 39.35 | 40.61 | 706,358 | +1.60(+4.09%) |