Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.38 | 20.15 | 19.38 | 20.06 | 1,197,349 | +0.76(+3.92%) |
Sep 29, 2020 | 19.42 | 19.45 | 18.87 | 19.30 | 1,279,403 | -0.33(-1.66%) |
Sep 28, 2020 | 19.21 | 20.00 | 19.17 | 19.63 | 1,041,791 | +0.70(+3.70%) |
Sep 25, 2020 | 18.19 | 19.04 | 18.19 | 18.93 | 1,096,456 | +0.55(+3.00%) |
Sep 24, 2020 | 18.60 | 18.89 | 17.85 | 18.38 | 1,054,778 | +0.45(+2.50%) |
Sep 23, 2020 | 18.13 | 18.78 | 17.92 | 17.93 | 818,347 | -0.13(-0.72%) |
Sep 22, 2020 | 17.92 | 18.77 | 17.92 | 18.06 | 1,439,391 | +0.13(+0.73%) |
Sep 21, 2020 | 17.56 | 18.08 | 17.23 | 17.93 | 997,694 | +0.12(+0.68%) |
Sep 18, 2020 | 18.44 | 18.53 | 17.76 | 17.81 | 1,464,905 | -0.62(-3.35%) |
Sep 17, 2020 | 18.03 | 18.58 | 17.67 | 18.43 | 832,232 | +0.20(+1.08%) |
Sep 16, 2020 | 18.21 | 18.59 | 17.77 | 18.23 | 1,251,261 | +0.21(+1.19%) |
Sep 15, 2020 | 18.82 | 18.90 | 17.97 | 18.02 | 1,357,315 | -0.61(-3.26%) |
Sep 14, 2020 | 19.40 | 19.40 | 18.60 | 18.62 | 751,060 | -0.67(-3.48%) |
Sep 11, 2020 | 19.07 | 19.35 | 18.95 | 19.29 | 651,235 | +0.28(+1.47%) |
Sep 10, 2020 | 19.34 | 19.68 | 19.01 | 19.01 | 1,254,263 | -0.24(-1.26%) |
Sep 09, 2020 | 19.65 | 19.65 | 18.90 | 19.26 | 783,225 | -0.12(-0.63%) |
Sep 08, 2020 | 20.04 | 20.07 | 19.20 | 19.38 | 750,547 | -0.99(-4.86%) |
Sep 04, 2020 | 19.98 | 20.49 | 19.75 | 20.37 | 436,120 | +0.65(+3.32%) |
Sep 03, 2020 | 20.18 | 20.83 | 19.56 | 19.71 | 529,373 | -0.27(-1.35%) |
Sep 02, 2020 | 19.97 | 20.28 | 19.82 | 19.99 | 545,532 | -0.07(-0.37%) |
Sep 01, 2020 | 20.00 | 20.34 | 19.90 | 20.06 | 389,246 | +0.03(+0.14%) |
Aug 31, 2020 | 20.46 | 20.47 | 20.01 | 20.03 | 625,592 | -0.62(-2.99%) |
Aug 28, 2020 | 20.97 | 20.98 | 20.47 | 20.65 | 418,238 | -0.02(-0.09%) |
Aug 27, 2020 | 19.89 | 20.83 | 19.89 | 20.67 | 634,388 | +0.68(+3.41%) |
Aug 26, 2020 | 20.55 | 20.57 | 19.98 | 19.99 | 922,071 | -0.49(-2.42%) |
Aug 25, 2020 | 21.21 | 21.38 | 20.43 | 20.48 | 1,207,487 | -0.54(-2.58%) |
Aug 24, 2020 | 20.34 | 21.13 | 20.22 | 21.02 | 1,224,006 | +0.68(+3.35%) |
Aug 21, 2020 | 21.05 | 21.11 | 20.28 | 20.34 | 633,139 | -0.80(-3.80%) |
Aug 20, 2020 | 21.35 | 21.45 | 21.03 | 21.14 | 457,602 | -0.54(-2.50%) |
Aug 19, 2020 | 21.55 | 22.12 | 21.50 | 21.69 | 473,077 | +0.16(+0.74%) |
Aug 18, 2020 | 21.86 | 22.00 | 21.49 | 21.53 | 772,150 | -0.38(-1.75%) |
Aug 17, 2020 | 21.97 | 22.11 | 21.46 | 21.91 | 791,407 | -0.19(-0.88%) |
Aug 14, 2020 | 21.72 | 22.45 | 21.51 | 22.10 | 568,344 | +0.17(+0.76%) |
Aug 13, 2020 | 22.22 | 22.36 | 21.71 | 21.94 | 1,004,837 | -0.45(-2.03%) |
Aug 12, 2020 | 22.75 | 22.79 | 22.02 | 22.39 | 789,104 | +0.02(+0.08%) |
Aug 11, 2020 | 22.75 | 23.39 | 22.34 | 22.37 | 995,086 | -0.04(-0.17%) |
Aug 10, 2020 | 21.43 | 22.57 | 21.43 | 22.41 | 810,131 | +0.99(+4.63%) |
Aug 07, 2020 | 20.47 | 21.53 | 19.97 | 21.42 | 1,646,179 | +1.07(+5.28%) |
Aug 06, 2020 | 20.38 | 20.71 | 20.30 | 20.34 | 710,581 | -0.18(-0.86%) |
Aug 05, 2020 | 20.19 | 20.84 | 20.17 | 20.52 | 966,939 | +0.43(+2.12%) |
Aug 04, 2020 | 20.53 | 20.68 | 20.06 | 20.09 | 864,069 | -0.46(-2.25%) |
Aug 03, 2020 | 20.28 | 20.70 | 20.20 | 20.56 | 964,969 | +0.34(+1.69%) |
Jul 31, 2020 | 20.56 | 20.58 | 20.00 | 20.22 | 1,357,418 | -0.31(-1.53%) |
Jul 30, 2020 | 20.56 | 20.74 | 20.30 | 20.53 | 483,174 | -0.44(-2.12%) |
Jul 29, 2020 | 20.61 | 21.05 | 20.20 | 20.97 | 793,328 | +0.27(+1.30%) |
Jul 28, 2020 | 20.60 | 21.05 | 20.59 | 20.71 | 349,133 | -0.05(-0.22%) |
Jul 27, 2020 | 21.81 | 21.81 | 20.63 | 20.75 | 630,596 | -1.00(-4.60%) |
Jul 24, 2020 | 21.53 | 21.90 | 21.50 | 21.75 | 689,723 | +0.19(+0.90%) |
Jul 23, 2020 | 21.59 | 21.76 | 21.33 | 21.56 | 506,443 | -0.02(-0.09%) |
Jul 22, 2020 | 20.88 | 22.00 | 20.88 | 21.58 | 500,820 | +0.49(+2.33%) |
Jul 21, 2020 | 20.93 | 21.34 | 20.84 | 21.09 | 575,907 | +0.20(+0.98%) |
Jul 20, 2020 | 21.30 | 21.47 | 20.75 | 20.88 | 549,914 | -0.54(-2.51%) |
Jul 17, 2020 | 22.34 | 22.45 | 21.34 | 21.42 | 853,434 | -1.00(-4.46%) |
Jul 16, 2020 | 22.10 | 22.71 | 21.87 | 22.42 | 390,742 | +0.16(+0.71%) |
Jul 15, 2020 | 22.14 | 22.50 | 21.81 | 22.26 | 690,272 | +0.81(+3.76%) |
Jul 14, 2020 | 21.39 | 21.71 | 21.05 | 21.46 | 366,515 | +0.06(+0.30%) |
Jul 13, 2020 | 21.61 | 21.96 | 20.74 | 21.39 | 579,442 | +0.06(+0.26%) |
Jul 10, 2020 | 20.34 | 21.45 | 20.24 | 21.34 | 553,658 | +1.01(+4.97%) |
Jul 09, 2020 | 20.98 | 21.07 | 19.92 | 20.33 | 893,289 | -0.80(-3.77%) |
Jul 08, 2020 | 20.84 | 21.67 | 20.75 | 21.12 | 683,923 | +0.22(+1.06%) |
Jul 07, 2020 | 22.13 | 22.40 | 20.89 | 20.90 | 730,174 | -1.44(-6.43%) |
Jul 06, 2020 | 22.75 | 23.22 | 21.99 | 22.34 | 1,322,156 | +0.16(+0.71%) |
Jul 02, 2020 | 22.63 | 23.25 | 22.13 | 22.18 | 752,789 | +0.19(+0.88%) |
Jul 01, 2020 | 22.60 | 22.97 | 21.94 | 21.98 | 668,891 | -0.62(-2.74%) |
Jun 30, 2020 | 22.55 | 22.82 | 22.05 | 22.60 | 702,754 | -0.07(-0.33%) |
Jun 29, 2020 | 21.97 | 22.80 | 21.71 | 22.68 | 607,392 | +0.96(+4.44%) |
Jun 26, 2020 | 22.31 | 22.53 | 21.49 | 21.72 | 1,545,210 | -0.96(-4.25%) |
Jun 25, 2020 | 21.87 | 22.78 | 21.62 | 22.68 | 593,513 | +0.55(+2.47%) |
Jun 24, 2020 | 23.50 | 23.50 | 22.11 | 22.13 | 994,250 | -1.69(-7.08%) |
Jun 23, 2020 | 24.03 | 24.33 | 23.61 | 23.82 | 686,028 | +0.41(+1.74%) |
Jun 22, 2020 | 22.95 | 23.78 | 22.56 | 23.41 | 1,126,240 | +0.38(+1.65%) |
Jun 19, 2020 | 24.16 | 24.16 | 22.85 | 23.03 | 1,583,978 | -0.66(-2.78%) |
Jun 18, 2020 | 24.32 | 24.63 | 23.53 | 23.69 | 1,263,852 | -0.81(-3.29%) |
Jun 17, 2020 | 25.20 | 25.53 | 24.43 | 24.49 | 944,251 | -0.71(-2.83%) |
Jun 16, 2020 | 26.42 | 26.58 | 25.08 | 25.21 | 799,422 | -0.03(-0.11%) |
Jun 15, 2020 | 24.08 | 25.47 | 23.78 | 25.23 | 821,650 | +0.25(+1.00%) |
Jun 12, 2020 | 25.37 | 25.53 | 24.06 | 24.98 | 991,012 | +0.84(+3.49%) |
Jun 11, 2020 | 24.89 | 25.43 | 24.05 | 24.14 | 1,000,610 | -2.22(-8.43%) |
Jun 10, 2020 | 27.53 | 27.53 | 26.23 | 26.36 | 810,621 | -1.45(-5.23%) |
Jun 09, 2020 | 28.81 | 28.93 | 27.36 | 27.82 | 796,609 | -1.69(-5.74%) |
Jun 08, 2020 | 27.72 | 29.55 | 27.63 | 29.51 | 1,267,796 | +2.45(+9.07%) |
Jun 05, 2020 | 27.59 | 28.10 | 26.96 | 27.06 | 1,209,689 | +1.37(+5.34%) |
Jun 04, 2020 | 25.92 | 25.92 | 25.32 | 25.69 | 1,447,370 | -0.39(-1.49%) |
Jun 03, 2020 | 25.63 | 26.45 | 25.60 | 26.08 | 514,900 | +1.02(+4.06%) |
Jun 02, 2020 | 25.04 | 25.46 | 24.89 | 25.06 | 742,625 | +0.31(+1.27%) |
Jun 01, 2020 | 24.07 | 24.87 | 23.85 | 24.74 | 710,861 | +0.73(+3.05%) |
May 29, 2020 | 25.22 | 25.22 | 23.82 | 24.01 | 1,119,518 | -1.44(-5.67%) |
May 28, 2020 | 26.99 | 27.02 | 25.41 | 25.46 | 618,118 | -1.19(-4.48%) |
May 27, 2020 | 26.61 | 27.38 | 26.23 | 26.65 | 773,548 | +1.26(+4.96%) |
May 26, 2020 | 25.64 | 26.46 | 24.89 | 25.39 | 1,264,982 | +1.06(+4.38%) |
May 22, 2020 | 24.51 | 24.72 | 24.04 | 24.33 | 1,030,536 | -0.02(-0.08%) |
May 21, 2020 | 23.95 | 24.54 | 23.90 | 24.35 | 1,778,109 | +0.22(+0.92%) |
May 20, 2020 | 23.86 | 24.47 | 23.72 | 24.12 | 621,365 | +0.52(+2.20%) |
May 19, 2020 | 23.52 | 24.38 | 22.99 | 23.60 | 856,208 | -0.08(-0.35%) |
May 18, 2020 | 23.42 | 24.30 | 23.40 | 23.69 | 975,710 | +1.06(+4.67%) |
May 15, 2020 | 22.78 | 23.23 | 22.31 | 22.63 | 762,919 | -0.42(-1.83%) |
May 14, 2020 | 21.43 | 23.22 | 20.71 | 23.05 | 1,319,135 | +1.14(+5.20%) |
May 13, 2020 | 23.43 | 23.60 | 21.75 | 21.91 | 1,336,894 | -1.78(-7.52%) |
May 12, 2020 | 25.51 | 25.53 | 23.64 | 23.70 | 1,145,673 | -1.87(-7.30%) |
May 11, 2020 | 26.19 | 26.66 | 25.56 | 25.56 | 792,990 | -0.78(-2.96%) |
May 08, 2020 | 26.83 | 26.83 | 24.33 | 26.34 | 1,234,710 | -0.71(-2.62%) |
May 07, 2020 | 26.09 | 27.31 | 26.09 | 27.05 | 657,932 | +1.21(+4.69%) |
May 06, 2020 | 26.61 | 26.67 | 25.73 | 25.84 | 603,789 | -0.62(-2.36%) |
May 05, 2020 | 26.85 | 27.74 | 26.39 | 26.46 | 691,526 | +0.00(+0.00%) |
May 04, 2020 | 26.22 | 26.50 | 25.48 | 26.46 | 617,799 | -0.10(-0.38%) |
May 01, 2020 | 26.65 | 26.79 | 26.21 | 26.56 | 534,479 | -0.75(-2.76%) |
Apr 30, 2020 | 27.84 | 28.22 | 26.89 | 27.32 | 987,615 | -1.13(-3.97%) |
Apr 29, 2020 | 28.92 | 29.11 | 28.17 | 28.45 | 1,155,424 | +0.43(+1.54%) |
Apr 28, 2020 | 28.47 | 29.34 | 27.85 | 28.02 | 851,657 | +0.63(+2.32%) |
Apr 27, 2020 | 26.37 | 27.59 | 26.37 | 27.38 | 713,512 | +1.22(+4.67%) |
Apr 24, 2020 | 25.60 | 26.54 | 25.18 | 26.16 | 603,261 | +0.85(+3.34%) |
Apr 23, 2020 | 24.49 | 25.62 | 24.22 | 25.31 | 1,103,901 | +1.04(+4.28%) |
Apr 22, 2020 | 25.77 | 26.37 | 24.22 | 24.28 | 1,327,271 | -0.94(-3.72%) |
Apr 21, 2020 | 25.90 | 26.76 | 25.10 | 25.21 | 965,126 | -1.81(-6.70%) |
Apr 20, 2020 | 27.44 | 27.67 | 26.66 | 27.02 | 1,125,729 | -1.10(-3.92%) |
Apr 17, 2020 | 27.79 | 28.65 | 27.22 | 28.13 | 1,179,097 | +1.64(+6.21%) |
Apr 16, 2020 | 25.77 | 26.74 | 24.88 | 26.48 | 1,602,452 | +0.75(+2.93%) |
Apr 15, 2020 | 27.18 | 27.62 | 25.62 | 25.73 | 1,575,399 | -3.00(-10.46%) |
Apr 14, 2020 | 28.71 | 29.07 | 28.29 | 28.73 | 1,458,694 | +0.76(+2.73%) |
Apr 13, 2020 | 29.72 | 29.94 | 27.79 | 27.97 | 992,130 | -1.88(-6.31%) |
Apr 09, 2020 | 29.03 | 31.17 | 28.76 | 29.85 | 1,407,972 | +1.87(+6.70%) |
Apr 08, 2020 | 24.74 | 28.17 | 24.74 | 27.98 | 1,294,049 | +3.53(+14.43%) |
Apr 07, 2020 | 24.01 | 25.82 | 23.44 | 24.45 | 1,605,289 | +2.41(+10.92%) |
Apr 06, 2020 | 21.16 | 22.74 | 21.08 | 22.04 | 1,011,978 | +2.05(+10.25%) |
Apr 03, 2020 | 21.93 | 22.03 | 19.57 | 19.99 | 1,914,481 | -1.92(-8.76%) |
Apr 02, 2020 | 22.09 | 22.86 | 21.30 | 21.91 | 1,705,479 | -0.07(-0.33%) |
Apr 01, 2020 | 22.50 | 23.56 | 21.78 | 21.99 | 925,266 | -1.71(-7.21%) |
Mar 31, 2020 | 26.12 | 26.45 | 23.47 | 23.70 | 954,294 | -2.62(-9.95%) |
Mar 30, 2020 | 23.44 | 26.69 | 22.13 | 26.32 | 1,187,906 | +2.66(+11.27%) |
Mar 27, 2020 | 25.50 | 25.64 | 23.54 | 23.65 | 1,050,129 | -3.07(-11.49%) |
Mar 26, 2020 | 24.49 | 27.12 | 23.83 | 26.72 | 1,198,468 | +2.82(+11.80%) |
Mar 25, 2020 | 22.00 | 25.31 | 21.34 | 23.90 | 1,782,397 | +2.15(+9.89%) |
Mar 24, 2020 | 18.93 | 21.79 | 18.36 | 21.75 | 2,145,317 | +3.97(+22.33%) |
Mar 23, 2020 | 18.62 | 18.79 | 16.55 | 17.78 | 1,981,821 | -1.04(-5.52%) |
Mar 20, 2020 | 19.05 | 20.50 | 18.26 | 18.82 | 2,488,140 | +0.09(+0.49%) |
Mar 19, 2020 | 18.91 | 19.43 | 16.01 | 18.73 | 2,857,885 | -0.57(-2.95%) |
Mar 18, 2020 | 24.76 | 24.76 | 12.53 | 19.30 | 3,259,828 | -7.09(-26.88%) |
Mar 17, 2020 | 28.04 | 28.30 | 26.20 | 26.39 | 1,543,794 | -1.22(-4.43%) |
Mar 16, 2020 | 28.48 | 28.64 | 27.57 | 27.61 | 1,742,201 | -4.14(-13.05%) |
Mar 13, 2020 | 31.34 | 31.79 | 29.96 | 31.76 | 1,511,473 | +2.15(+7.26%) |
Mar 12, 2020 | 31.58 | 32.41 | 29.59 | 29.61 | 1,591,824 | -3.70(-11.12%) |
Mar 11, 2020 | 34.45 | 34.69 | 32.90 | 33.31 | 1,054,965 | -1.94(-5.50%) |
Mar 10, 2020 | 34.71 | 35.42 | 33.83 | 35.25 | 788,637 | +1.37(+4.04%) |
Mar 09, 2020 | 35.60 | 36.34 | 33.88 | 33.88 | 1,336,185 | -4.09(-10.78%) |
Mar 06, 2020 | 37.49 | 38.37 | 37.20 | 37.97 | 830,414 | -0.48(-1.24%) |
Mar 05, 2020 | 38.48 | 38.94 | 38.16 | 38.45 | 852,713 | -0.57(-1.45%) |
Mar 04, 2020 | 38.84 | 39.31 | 38.48 | 39.01 | 1,043,635 | +0.79(+2.06%) |
Mar 03, 2020 | 38.76 | 39.16 | 37.89 | 38.23 | 732,360 | -0.64(-1.65%) |
Mar 02, 2020 | 37.21 | 38.94 | 37.15 | 38.87 | 1,266,211 | +1.57(+4.21%) |
Feb 28, 2020 | 37.51 | 38.50 | 36.72 | 37.30 | 1,755,370 | -0.80(-2.09%) |
Feb 27, 2020 | 38.80 | 39.47 | 37.95 | 38.09 | 729,395 | -1.29(-3.27%) |
Feb 26, 2020 | 40.09 | 40.67 | 39.28 | 39.38 | 449,498 | -0.51(-1.28%) |
Feb 25, 2020 | 41.48 | 41.48 | 39.89 | 39.89 | 647,285 | -1.54(-3.73%) |
Feb 24, 2020 | 41.63 | 41.76 | 41.30 | 41.44 | 901,694 | -0.88(-2.07%) |
Feb 21, 2020 | 42.16 | 42.44 | 41.95 | 42.31 | 321,048 | +0.04(+0.09%) |
Feb 20, 2020 | 42.12 | 42.30 | 41.73 | 42.28 | 528,919 | +0.13(+0.30%) |
Feb 19, 2020 | 42.61 | 42.62 | 42.14 | 42.15 | 478,145 | -0.41(-0.97%) |
Feb 18, 2020 | 42.63 | 42.96 | 42.23 | 42.56 | 440,251 | -0.15(-0.34%) |
Feb 14, 2020 | 43.12 | 43.21 | 42.50 | 42.71 | 424,234 | -0.47(-1.08%) |
Feb 13, 2020 | 42.91 | 43.22 | 42.90 | 43.17 | 412,462 | +0.16(+0.36%) |
Feb 12, 2020 | 43.76 | 43.84 | 42.93 | 43.02 | 422,578 | -0.53(-1.22%) |
Feb 11, 2020 | 43.21 | 43.67 | 43.17 | 43.55 | 458,589 | +0.45(+1.04%) |
Feb 10, 2020 | 42.74 | 43.14 | 42.59 | 43.10 | 386,624 | +0.27(+0.64%) |
Feb 07, 2020 | 42.73 | 43.07 | 42.62 | 42.82 | 261,850 | +0.00(+0.00%) |
Feb 06, 2020 | 43.39 | 43.60 | 42.82 | 42.82 | 409,561 | -0.43(-0.99%) |
Feb 05, 2020 | 42.70 | 44.48 | 42.43 | 43.25 | 648,494 | +0.92(+2.18%) |
Feb 04, 2020 | 42.84 | 42.99 | 42.31 | 42.33 | 344,121 | -0.15(-0.34%) |
Feb 03, 2020 | 42.08 | 42.70 | 42.08 | 42.48 | 493,320 | +0.58(+1.40%) |
Jan 31, 2020 | 42.67 | 42.88 | 41.87 | 41.89 | 399,395 | -1.02(-2.39%) |
Jan 30, 2020 | 42.40 | 42.99 | 42.38 | 42.92 | 265,806 | +0.10(+0.23%) |
Jan 29, 2020 | 43.01 | 43.10 | 42.66 | 42.82 | 216,061 | -0.05(-0.13%) |
Jan 28, 2020 | 43.09 | 43.24 | 42.86 | 42.87 | 293,872 | +0.01(+0.02%) |
Jan 27, 2020 | 42.93 | 43.30 | 42.84 | 42.86 | 383,580 | -0.70(-1.62%) |
Jan 24, 2020 | 44.09 | 44.10 | 43.38 | 43.56 | 303,102 | -0.50(-1.14%) |
Jan 23, 2020 | 43.91 | 44.13 | 43.27 | 44.07 | 358,079 | -0.05(-0.10%) |
Jan 22, 2020 | 44.35 | 44.55 | 44.00 | 44.11 | 518,121 | -0.24(-0.54%) |
Jan 21, 2020 | 44.84 | 44.97 | 44.31 | 44.35 | 425,362 | -0.68(-1.50%) |
Jan 17, 2020 | 44.74 | 45.09 | 44.61 | 45.03 | 360,659 | +0.43(+0.96%) |
Jan 16, 2020 | 44.10 | 44.76 | 44.10 | 44.60 | 548,738 | +0.87(+1.99%) |
Jan 15, 2020 | 43.66 | 44.08 | 43.61 | 43.73 | 548,901 | -0.08(-0.19%) |
Jan 14, 2020 | 43.80 | 44.11 | 43.64 | 43.81 | 850,892 | -0.07(-0.17%) |
Jan 13, 2020 | 43.90 | 44.04 | 43.67 | 43.88 | 684,347 | +0.02(+0.04%) |
Jan 10, 2020 | 44.41 | 44.54 | 43.78 | 43.87 | 458,155 | -0.51(-1.15%) |
Jan 09, 2020 | 44.27 | 44.58 | 44.17 | 44.38 | 334,472 | +0.19(+0.43%) |
Jan 08, 2020 | 44.41 | 44.73 | 44.17 | 44.19 | 368,533 | -0.22(-0.49%) |
Jan 07, 2020 | 44.91 | 45.05 | 44.41 | 44.41 | 340,800 | -0.64(-1.42%) |
Jan 06, 2020 | 44.66 | 45.05 | 44.61 | 45.05 | 523,188 | +0.11(+0.24%) |
Jan 03, 2020 | 44.42 | 45.08 | 44.41 | 44.94 | 334,507 | +0.08(+0.18%) |
Jan 02, 2020 | 45.02 | 45.21 | 44.61 | 44.85 | 395,980 | +0.05(+0.12%) |
Dec 31, 2019 | 44.94 | 45.18 | 44.76 | 44.80 | 324,002 | -0.12(-0.26%) |
Dec 30, 2019 | 44.82 | 45.07 | 44.79 | 44.92 | 324,647 | +0.15(+0.33%) |
Dec 27, 2019 | 45.05 | 45.19 | 44.77 | 44.77 | 455,639 | -0.20(-0.45%) |
Dec 26, 2019 | 44.92 | 45.36 | 44.90 | 44.97 | 527,177 | +0.04(+0.08%) |
Dec 24, 2019 | 44.73 | 45.09 | 44.73 | 44.94 | 347,091 | +0.27(+0.61%) |
Dec 23, 2019 | 45.23 | 45.28 | 44.62 | 44.66 | 689,198 | -0.55(-1.21%) |
Dec 20, 2019 | 45.29 | 45.86 | 45.13 | 45.21 | 1,547,793 | +0.09(+0.20%) |
Dec 19, 2019 | 45.29 | 45.34 | 45.04 | 45.12 | 728,323 | -0.32(-0.70%) |
Dec 18, 2019 | 46.00 | 46.04 | 45.42 | 45.44 | 903,099 | -0.52(-1.13%) |
Dec 17, 2019 | 46.10 | 46.40 | 45.96 | 45.96 | 761,596 | -0.20(-0.44%) |
Dec 16, 2019 | 45.95 | 46.39 | 45.95 | 46.16 | 683,481 | +0.30(+0.66%) |
Dec 13, 2019 | 45.85 | 46.12 | 45.69 | 45.86 | 399,285 | -0.12(-0.26%) |
Dec 12, 2019 | 45.21 | 46.10 | 45.16 | 45.98 | 567,352 | +0.72(+1.60%) |
Dec 11, 2019 | 45.14 | 45.37 | 45.08 | 45.26 | 546,068 | -0.03(-0.06%) |
Dec 10, 2019 | 44.97 | 45.40 | 44.97 | 45.28 | 435,915 | +0.16(+0.34%) |
Dec 09, 2019 | 45.04 | 45.42 | 45.04 | 45.13 | 323,463 | -0.08(-0.18%) |
Dec 06, 2019 | 45.47 | 45.53 | 45.18 | 45.21 | 492,405 | +0.09(+0.20%) |
Dec 05, 2019 | 45.08 | 45.33 | 44.98 | 45.12 | 404,617 | +0.08(+0.18%) |
Dec 04, 2019 | 44.97 | 45.23 | 44.95 | 45.04 | 497,844 | +0.08(+0.18%) |
Dec 03, 2019 | 44.71 | 45.05 | 44.48 | 44.95 | 523,762 | -0.05(-0.12%) |
Dec 02, 2019 | 45.37 | 45.46 | 44.97 | 45.01 | 541,851 | -0.37(-0.81%) |
Nov 29, 2019 | 45.55 | 45.57 | 45.35 | 45.37 | 192,804 | -0.16(-0.36%) |
Nov 27, 2019 | 45.56 | 45.58 | 45.31 | 45.54 | 327,175 | +0.10(+0.22%) |
Nov 26, 2019 | 45.03 | 45.46 | 44.95 | 45.44 | 505,424 | +0.46(+1.02%) |
Nov 25, 2019 | 44.62 | 45.13 | 44.54 | 44.98 | 904,599 | +0.49(+1.11%) |
Nov 22, 2019 | 44.50 | 44.62 | 44.09 | 44.49 | 409,134 | +0.04(+0.08%) |
Nov 21, 2019 | 44.62 | 44.64 | 44.28 | 44.45 | 596,926 | -0.05(-0.10%) |
Nov 20, 2019 | 44.47 | 44.68 | 44.25 | 44.50 | 616,857 | -0.09(-0.20%) |
Nov 19, 2019 | 44.53 | 44.73 | 44.36 | 44.59 | 749,298 | +0.26(+0.58%) |
Nov 18, 2019 | 43.82 | 44.40 | 43.76 | 44.33 | 982,649 | +0.35(+0.79%) |
Nov 15, 2019 | 44.10 | 44.24 | 43.95 | 43.99 | 575,945 | -0.05(-0.10%) |
Nov 14, 2019 | 43.91 | 44.10 | 43.80 | 44.03 | 580,150 | +0.05(+0.10%) |
Nov 13, 2019 | 43.76 | 44.11 | 43.59 | 43.99 | 457,255 | +0.01(+0.02%) |
Nov 12, 2019 | 43.47 | 44.15 | 43.31 | 43.98 | 755,806 | +0.66(+1.53%) |
Nov 11, 2019 | 43.71 | 43.71 | 42.71 | 43.31 | 903,852 | -0.60(-1.37%) |
Nov 08, 2019 | 44.45 | 45.40 | 43.63 | 43.91 | 987,915 | -0.34(-0.76%) |
Nov 07, 2019 | 44.12 | 44.29 | 43.90 | 44.25 | 928,914 | +0.21(+0.48%) |
Nov 06, 2019 | 43.39 | 44.20 | 43.39 | 44.04 | 682,704 | +0.60(+1.38%) |
Nov 05, 2019 | 43.30 | 43.63 | 43.25 | 43.44 | 812,110 | +0.34(+0.78%) |
Nov 04, 2019 | 43.23 | 43.48 | 43.01 | 43.10 | 480,497 | +0.06(+0.15%) |
Nov 01, 2019 | 42.86 | 43.29 | 42.76 | 43.04 | 453,815 | +0.32(+0.75%) |
Oct 31, 2019 | 43.00 | 43.09 | 42.40 | 42.72 | 390,185 | -0.44(-1.01%) |
Oct 30, 2019 | 42.93 | 43.23 | 42.66 | 43.16 | 713,324 | +0.28(+0.66%) |
Oct 29, 2019 | 42.46 | 43.01 | 42.46 | 42.88 | 352,752 | +0.34(+0.79%) |
Oct 28, 2019 | 42.70 | 42.88 | 42.43 | 42.54 | 655,345 | +0.07(+0.17%) |
Oct 25, 2019 | 42.62 | 42.71 | 42.21 | 42.47 | 518,724 | -0.25(-0.60%) |
Oct 24, 2019 | 42.47 | 42.77 | 42.41 | 42.72 | 483,040 | +0.38(+0.90%) |
Oct 23, 2019 | 42.40 | 42.75 | 42.16 | 42.34 | 549,836 | -0.15(-0.34%) |
Oct 22, 2019 | 42.68 | 42.85 | 42.36 | 42.48 | 558,718 | -0.25(-0.58%) |
Oct 21, 2019 | 42.79 | 43.10 | 42.71 | 42.73 | 416,783 | +0.09(+0.21%) |
Oct 18, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 518,175 | +0.14(+0.32%) |
Oct 17, 2019 | 42.37 | 42.59 | 42.14 | 42.50 | 746,194 | +0.36(+0.86%) |
Oct 16, 2019 | 41.96 | 42.36 | 41.93 | 42.14 | 739,024 | +0.09(+0.22%) |
Oct 15, 2019 | 41.51 | 42.32 | 41.51 | 42.05 | 446,082 | +0.56(+1.36%) |
Oct 14, 2019 | 41.34 | 41.57 | 41.13 | 41.48 | 401,684 | +0.02(+0.04%) |
Oct 11, 2019 | 41.27 | 41.92 | 41.27 | 41.46 | 575,066 | +0.64(+1.56%) |
Oct 10, 2019 | 40.83 | 41.54 | 40.83 | 40.83 | 610,267 | +0.05(+0.11%) |
Oct 09, 2019 | 40.39 | 40.96 | 40.33 | 40.78 | 497,977 | +0.81(+2.03%) |
Oct 08, 2019 | 39.77 | 40.37 | 39.71 | 39.97 | 905,077 | -0.22(-0.54%) |
Oct 07, 2019 | 40.02 | 40.49 | 40.02 | 40.19 | 956,125 | +0.36(+0.89%) |
Oct 04, 2019 | 39.68 | 39.96 | 39.55 | 39.83 | 771,881 | +0.16(+0.41%) |
Oct 03, 2019 | 39.25 | 39.79 | 39.18 | 39.67 | 527,888 | +0.33(+0.83%) |
Oct 02, 2019 | 39.81 | 39.87 | 39.12 | 39.34 | 628,390 | -0.68(-1.71%) |