Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.59 | 13.25 | 12.59 | 13.12 | 581,555 | +0.64(+5.13%) |
Sep 29, 2020 | 12.68 | 12.94 | 12.22 | 12.48 | 593,691 | -0.26(-2.04%) |
Sep 28, 2020 | 12.86 | 13.06 | 12.56 | 12.74 | 439,710 | +0.16(+1.27%) |
Sep 25, 2020 | 12.16 | 12.61 | 12.16 | 12.58 | 490,200 | +0.29(+2.36%) |
Sep 24, 2020 | 12.40 | 12.69 | 11.96 | 12.29 | 841,061 | -0.05(-0.41%) |
Sep 23, 2020 | 12.67 | 12.89 | 12.33 | 12.34 | 701,432 | -0.30(-2.37%) |
Sep 22, 2020 | 12.64 | 12.86 | 12.32 | 12.64 | 654,757 | +0.03(+0.24%) |
Sep 21, 2020 | 12.94 | 13.01 | 12.47 | 12.61 | 717,474 | -0.72(-5.40%) |
Sep 18, 2020 | 13.50 | 13.53 | 13.01 | 13.33 | 938,500 | -0.11(-0.82%) |
Sep 17, 2020 | 13.72 | 13.80 | 13.39 | 13.44 | 412,024 | -0.40(-2.89%) |
Sep 16, 2020 | 13.85 | 14.01 | 13.48 | 13.84 | 516,389 | -0.09(-0.65%) |
Sep 15, 2020 | 14.00 | 14.33 | 13.80 | 13.93 | 427,140 | -0.06(-0.43%) |
Sep 14, 2020 | 13.52 | 14.09 | 13.50 | 13.99 | 420,981 | +0.59(+4.40%) |
Sep 11, 2020 | 13.54 | 13.73 | 13.27 | 13.40 | 384,900 | -0.09(-0.67%) |
Sep 10, 2020 | 13.57 | 13.82 | 13.35 | 13.49 | 685,818 | -0.16(-1.17%) |
Sep 09, 2020 | 13.94 | 14.17 | 13.43 | 13.65 | 469,260 | -0.19(-1.37%) |
Sep 08, 2020 | 14.00 | 14.10 | 13.63 | 13.84 | 380,986 | -0.24(-1.70%) |
Sep 04, 2020 | 14.04 | 14.17 | 13.64 | 14.08 | 474,400 | +0.39(+2.85%) |
Sep 03, 2020 | 13.64 | 14.10 | 13.44 | 13.69 | 730,670 | +0.15(+1.11%) |
Sep 02, 2020 | 13.31 | 13.59 | 13.13 | 13.54 | 431,194 | +0.08(+0.59%) |
Sep 01, 2020 | 13.81 | 14.10 | 13.32 | 13.46 | 678,087 | -0.54(-3.86%) |
Aug 31, 2020 | 14.28 | 14.28 | 13.90 | 14.00 | 466,676 | -0.38(-2.64%) |
Aug 28, 2020 | 14.20 | 14.38 | 13.86 | 14.38 | 259,600 | +0.34(+2.42%) |
Aug 27, 2020 | 13.61 | 14.18 | 13.61 | 14.04 | 400,797 | +0.41(+3.01%) |
Aug 26, 2020 | 14.17 | 14.41 | 13.59 | 13.63 | 603,155 | -0.46(-3.26%) |
Aug 25, 2020 | 14.02 | 14.09 | 13.51 | 14.09 | 599,450 | -0.16(-1.12%) |
Aug 24, 2020 | 12.50 | 14.26 | 12.48 | 14.25 | 860,423 | +1.79(+14.37%) |
Aug 21, 2020 | 12.12 | 12.47 | 11.96 | 12.46 | 825,200 | +0.22(+1.80%) |
Aug 20, 2020 | 12.46 | 12.55 | 12.19 | 12.24 | 498,720 | -0.45(-3.55%) |
Aug 19, 2020 | 13.13 | 13.37 | 12.64 | 12.69 | 1,038,319 | -0.44(-3.35%) |
Aug 18, 2020 | 13.45 | 13.50 | 12.86 | 13.13 | 920,065 | -0.40(-2.96%) |
Aug 17, 2020 | 14.32 | 14.32 | 13.36 | 13.53 | 966,156 | -0.93(-6.43%) |
Aug 14, 2020 | 15.27 | 15.27 | 13.86 | 14.46 | 1,718,800 | -1.58(-9.85%) |
Aug 13, 2020 | 16.66 | 17.42 | 15.30 | 16.04 | 1,037,341 | +0.12(+0.75%) |
Aug 12, 2020 | 16.94 | 17.29 | 15.68 | 15.92 | 530,514 | -0.76(-4.56%) |
Aug 11, 2020 | 16.51 | 17.20 | 16.39 | 16.68 | 627,266 | +0.60(+3.73%) |
Aug 10, 2020 | 15.55 | 16.52 | 15.55 | 16.08 | 1,089,100 | +0.58(+3.74%) |
Aug 07, 2020 | 15.17 | 15.58 | 15.12 | 15.50 | 474,300 | +0.14(+0.91%) |
Aug 06, 2020 | 14.50 | 15.69 | 14.41 | 15.36 | 608,762 | +0.86(+5.93%) |
Aug 05, 2020 | 14.75 | 14.75 | 14.26 | 14.50 | 353,773 | -0.02(-0.14%) |
Aug 04, 2020 | 14.45 | 15.02 | 14.44 | 14.52 | 424,555 | +0.08(+0.55%) |
Aug 03, 2020 | 14.48 | 14.49 | 14.12 | 14.44 | 472,007 | +0.08(+0.56%) |
Jul 31, 2020 | 14.47 | 14.61 | 13.97 | 14.36 | 388,400 | -0.31(-2.11%) |
Jul 30, 2020 | 14.35 | 14.69 | 13.85 | 14.67 | 529,063 | +0.05(+0.34%) |
Jul 29, 2020 | 14.30 | 14.75 | 14.24 | 14.62 | 428,829 | +0.32(+2.24%) |
Jul 28, 2020 | 13.76 | 14.61 | 13.76 | 14.30 | 431,453 | +0.25(+1.78%) |
Jul 27, 2020 | 14.34 | 14.35 | 13.90 | 14.05 | 429,066 | -0.43(-2.97%) |
Jul 24, 2020 | 14.36 | 14.85 | 14.28 | 14.48 | 886,000 | +0.09(+0.63%) |
Jul 23, 2020 | 14.02 | 14.53 | 13.88 | 14.39 | 509,658 | +0.25(+1.77%) |
Jul 22, 2020 | 14.14 | 14.49 | 13.85 | 14.14 | 808,386 | +0.06(+0.43%) |
Jul 21, 2020 | 13.73 | 14.32 | 13.65 | 14.08 | 841,207 | +0.51(+3.76%) |
Jul 20, 2020 | 14.05 | 14.35 | 13.27 | 13.57 | 701,263 | -0.71(-4.97%) |
Jul 17, 2020 | 14.95 | 15.17 | 14.27 | 14.28 | 722,800 | -0.71(-4.74%) |
Jul 16, 2020 | 14.56 | 15.15 | 14.43 | 14.99 | 467,580 | +0.24(+1.63%) |
Jul 15, 2020 | 14.21 | 14.98 | 14.21 | 14.75 | 960,627 | +0.97(+7.04%) |
Jul 14, 2020 | 13.81 | 14.47 | 13.56 | 13.78 | 562,734 | -0.16(-1.15%) |
Jul 13, 2020 | 13.84 | 14.42 | 13.80 | 13.94 | 980,497 | +0.36(+2.65%) |
Jul 10, 2020 | 12.93 | 14.01 | 12.93 | 13.58 | 1,314,300 | +0.58(+4.46%) |
Jul 09, 2020 | 14.20 | 14.21 | 12.99 | 13.00 | 805,131 | -1.16(-8.19%) |
Jul 08, 2020 | 14.16 | 14.27 | 13.62 | 14.16 | 597,360 | -0.09(-0.63%) |
Jul 07, 2020 | 14.85 | 14.94 | 14.20 | 14.25 | 508,590 | -0.79(-5.25%) |
Jul 06, 2020 | 15.13 | 15.21 | 14.76 | 15.04 | 700,966 | +0.37(+2.52%) |
Jul 02, 2020 | 15.04 | 15.54 | 14.57 | 14.67 | 639,200 | +0.00(+0.00%) |
Jul 01, 2020 | 14.66 | 15.56 | 14.63 | 14.67 | 933,402 | +0.12(+0.82%) |
Jun 30, 2020 | 14.89 | 15.01 | 14.27 | 14.55 | 1,306,302 | -0.35(-2.35%) |
Jun 29, 2020 | 14.10 | 15.23 | 13.97 | 14.90 | 1,124,477 | +0.91(+6.50%) |
Jun 26, 2020 | 14.19 | 14.28 | 13.48 | 13.99 | 1,302,400 | -0.40(-2.78%) |
Jun 25, 2020 | 13.80 | 14.45 | 13.48 | 14.39 | 795,757 | +0.22(+1.55%) |
Jun 24, 2020 | 15.28 | 15.33 | 14.04 | 14.17 | 1,369,266 | -1.54(-9.80%) |
Jun 23, 2020 | 15.89 | 16.19 | 15.28 | 15.71 | 629,978 | +0.10(+0.64%) |
Jun 22, 2020 | 15.27 | 15.69 | 15.00 | 15.61 | 607,844 | +0.33(+2.16%) |
Jun 19, 2020 | 15.87 | 16.07 | 15.07 | 15.28 | 851,400 | -0.36(-2.30%) |
Jun 18, 2020 | 15.66 | 16.11 | 15.28 | 15.64 | 431,426 | -0.30(-1.88%) |
Jun 17, 2020 | 16.33 | 16.62 | 15.73 | 15.94 | 691,668 | -0.57(-3.45%) |
Jun 16, 2020 | 17.33 | 17.99 | 16.14 | 16.51 | 645,272 | +0.31(+1.91%) |
Jun 15, 2020 | 15.14 | 16.74 | 14.80 | 16.20 | 765,421 | -0.02(-0.12%) |
Jun 12, 2020 | 16.57 | 17.00 | 15.42 | 16.22 | 784,400 | +0.50(+3.18%) |
Jun 11, 2020 | 16.40 | 16.80 | 15.52 | 15.72 | 1,112,024 | -2.08(-11.69%) |
Jun 10, 2020 | 19.03 | 19.20 | 17.32 | 17.80 | 885,525 | -1.62(-8.34%) |
Jun 09, 2020 | 20.42 | 20.75 | 19.27 | 19.42 | 952,694 | -2.07(-9.63%) |
Jun 08, 2020 | 22.05 | 22.45 | 21.33 | 21.49 | 1,922,514 | +0.23(+1.08%) |
Jun 05, 2020 | 20.70 | 22.47 | 20.41 | 21.26 | 2,641,400 | +2.71(+14.61%) |
Jun 04, 2020 | 17.01 | 18.55 | 16.66 | 18.55 | 1,330,057 | +1.54(+9.05%) |
Jun 03, 2020 | 16.60 | 17.29 | 16.52 | 17.01 | 964,629 | +0.80(+4.94%) |
Jun 02, 2020 | 15.59 | 16.57 | 15.49 | 16.21 | 1,197,918 | +0.94(+6.16%) |
Jun 01, 2020 | 14.86 | 15.76 | 14.84 | 15.27 | 1,134,387 | +0.33(+2.21%) |
May 29, 2020 | 15.92 | 15.96 | 14.83 | 14.94 | 1,792,900 | -1.42(-8.68%) |
May 28, 2020 | 17.50 | 17.66 | 16.29 | 16.36 | 1,156,463 | -1.09(-6.25%) |
May 27, 2020 | 16.42 | 17.81 | 16.16 | 17.45 | 2,173,803 | +1.74(+11.08%) |
May 26, 2020 | 15.82 | 16.30 | 15.48 | 15.71 | 1,630,637 | +0.75(+5.01%) |
May 22, 2020 | 15.02 | 15.18 | 14.60 | 14.96 | 910,100 | +0.09(+0.61%) |
May 21, 2020 | 14.66 | 15.07 | 14.52 | 14.87 | 847,502 | +0.19(+1.29%) |
May 20, 2020 | 14.21 | 14.75 | 14.15 | 14.68 | 1,026,164 | +0.66(+4.71%) |
May 19, 2020 | 13.51 | 15.00 | 13.23 | 14.02 | 2,385,673 | +0.71(+5.33%) |
May 18, 2020 | 12.44 | 13.98 | 12.25 | 13.31 | 2,012,758 | +1.74(+15.04%) |
May 15, 2020 | 11.50 | 12.42 | 11.21 | 11.57 | 2,689,200 | +0.11(+0.96%) |
May 14, 2020 | 11.85 | 11.87 | 10.01 | 11.46 | 3,223,160 | -0.81(-6.60%) |
May 13, 2020 | 12.36 | 12.50 | 11.90 | 12.27 | 1,834,452 | -0.50(-3.92%) |
May 12, 2020 | 14.07 | 14.21 | 12.62 | 12.77 | 1,761,639 | -1.27(-9.05%) |
May 11, 2020 | 14.22 | 14.72 | 13.59 | 14.04 | 1,122,356 | -0.76(-5.14%) |
May 08, 2020 | 13.73 | 14.90 | 13.53 | 14.80 | 1,211,200 | +1.41(+10.53%) |
May 07, 2020 | 12.71 | 13.55 | 12.70 | 13.39 | 989,091 | +0.79(+6.27%) |
May 06, 2020 | 13.24 | 13.24 | 12.16 | 12.60 | 1,060,471 | -0.54(-4.11%) |
May 05, 2020 | 13.01 | 13.80 | 13.01 | 13.14 | 1,270,798 | +0.27(+2.10%) |
May 04, 2020 | 12.61 | 12.87 | 11.56 | 12.87 | 1,285,049 | -0.15(-1.15%) |
May 01, 2020 | 14.32 | 14.66 | 12.76 | 13.02 | 1,428,000 | -1.81(-12.20%) |
Apr 30, 2020 | 14.52 | 15.05 | 14.03 | 14.83 | 9,881,599 | -0.36(-2.37%) |
Apr 29, 2020 | 14.85 | 15.68 | 14.67 | 15.19 | 3,377,585 | +0.92(+6.45%) |
Apr 28, 2020 | 13.38 | 14.65 | 13.07 | 14.27 | 2,658,415 | +1.76(+14.07%) |
Apr 27, 2020 | 11.60 | 12.66 | 11.38 | 12.51 | 1,064,074 | +1.04(+9.07%) |
Apr 24, 2020 | 11.27 | 11.65 | 10.72 | 11.47 | 1,626,900 | +0.12(+1.06%) |
Apr 23, 2020 | 11.25 | 11.80 | 10.92 | 11.35 | 1,331,497 | -0.01(-0.09%) |
Apr 22, 2020 | 12.70 | 12.84 | 11.31 | 11.36 | 1,628,433 | -1.15(-9.19%) |
Apr 21, 2020 | 12.13 | 12.93 | 12.05 | 12.51 | 1,292,570 | -0.51(-3.92%) |
Apr 20, 2020 | 13.14 | 13.47 | 12.05 | 13.02 | 2,454,367 | -1.06(-7.53%) |
Apr 17, 2020 | 13.64 | 14.26 | 13.56 | 14.08 | 1,034,300 | +1.02(+7.81%) |
Apr 16, 2020 | 13.67 | 14.03 | 12.51 | 13.06 | 1,374,766 | -0.73(-5.29%) |
Apr 15, 2020 | 14.40 | 14.40 | 13.08 | 13.79 | 1,129,445 | -1.18(-7.88%) |
Apr 14, 2020 | 15.51 | 15.96 | 14.51 | 14.97 | 1,061,882 | +0.09(+0.60%) |
Apr 13, 2020 | 17.40 | 17.50 | 14.30 | 14.88 | 1,800,808 | -2.38(-13.79%) |
Apr 09, 2020 | 15.40 | 17.87 | 15.34 | 17.26 | 2,819,100 | +2.43(+16.39%) |
Apr 08, 2020 | 13.02 | 15.10 | 12.82 | 14.83 | 1,729,102 | +2.06(+16.13%) |
Apr 07, 2020 | 12.48 | 14.04 | 12.26 | 12.77 | 1,884,629 | +1.04(+8.87%) |
Apr 06, 2020 | 11.59 | 12.44 | 11.50 | 11.73 | 1,201,841 | +0.76(+6.93%) |
Apr 03, 2020 | 10.81 | 11.39 | 10.55 | 10.97 | 1,258,700 | +0.16(+1.48%) |
Apr 02, 2020 | 11.55 | 12.36 | 10.55 | 10.81 | 1,453,562 | -0.86(-7.37%) |
Apr 01, 2020 | 11.69 | 12.06 | 11.25 | 11.67 | 1,186,429 | -0.55(-4.50%) |
Mar 31, 2020 | 12.09 | 12.90 | 11.77 | 12.22 | 1,254,508 | +0.13(+1.08%) |
Mar 30, 2020 | 12.72 | 13.10 | 12.00 | 12.09 | 2,230,666 | -0.18(-1.47%) |
Mar 27, 2020 | 12.58 | 12.70 | 12.12 | 12.27 | 1,393,400 | -0.74(-5.69%) |
Mar 26, 2020 | 13.23 | 13.75 | 12.31 | 13.01 | 1,489,603 | -0.07(-0.54%) |
Mar 25, 2020 | 13.38 | 13.97 | 11.76 | 13.08 | 4,897,795 | -0.12(-0.91%) |
Mar 24, 2020 | 13.27 | 14.29 | 12.76 | 13.20 | 1,513,486 | +0.43(+3.37%) |
Mar 23, 2020 | 15.92 | 16.33 | 12.48 | 12.77 | 1,773,609 | -3.20(-20.04%) |
Mar 20, 2020 | 16.72 | 17.82 | 15.41 | 15.97 | 1,956,500 | -0.61(-3.68%) |
Mar 19, 2020 | 16.31 | 17.03 | 14.31 | 16.58 | 2,116,335 | +0.06(+0.36%) |
Mar 18, 2020 | 20.47 | 21.00 | 16.45 | 16.52 | 1,632,480 | -4.94(-23.02%) |
Mar 17, 2020 | 20.19 | 21.81 | 19.34 | 21.46 | 1,624,795 | +1.56(+7.84%) |
Mar 16, 2020 | 20.67 | 21.19 | 19.85 | 19.90 | 1,893,859 | -2.57(-11.44%) |
Mar 13, 2020 | 22.50 | 22.65 | 20.87 | 22.47 | 1,643,000 | +1.19(+5.59%) |
Mar 12, 2020 | 21.23 | 21.75 | 20.00 | 21.28 | 2,224,093 | -0.99(-4.45%) |
Mar 11, 2020 | 22.64 | 22.67 | 21.51 | 22.27 | 1,365,769 | -0.90(-3.88%) |
Mar 10, 2020 | 22.55 | 24.19 | 21.71 | 23.17 | 1,243,357 | +1.61(+7.47%) |
Mar 09, 2020 | 22.16 | 22.74 | 20.75 | 21.56 | 1,433,262 | -1.52(-6.59%) |
Mar 06, 2020 | 21.47 | 23.67 | 21.17 | 23.08 | 2,198,400 | +1.26(+5.77%) |
Mar 05, 2020 | 22.82 | 23.00 | 20.61 | 21.82 | 1,995,271 | -1.47(-6.31%) |
Mar 04, 2020 | 23.88 | 24.00 | 22.92 | 23.29 | 1,097,405 | -0.49(-2.06%) |
Mar 03, 2020 | 25.50 | 25.95 | 23.26 | 23.78 | 1,499,822 | -1.75(-6.85%) |
Mar 02, 2020 | 26.41 | 26.47 | 24.65 | 25.53 | 1,682,399 | -0.82(-3.11%) |
Feb 28, 2020 | 26.38 | 27.30 | 26.19 | 26.35 | 1,666,900 | -0.76(-2.80%) |
Feb 27, 2020 | 26.65 | 28.09 | 25.75 | 27.11 | 1,875,924 | +0.12(+0.46%) |
Feb 26, 2020 | 27.46 | 27.84 | 26.44 | 26.98 | 2,137,806 | -0.26(-0.97%) |
Feb 25, 2020 | 29.15 | 29.16 | 27.16 | 27.25 | 1,963,778 | -1.84(-6.32%) |
Feb 24, 2020 | 30.12 | 30.30 | 28.88 | 29.09 | 1,184,996 | -1.23(-4.07%) |
Feb 21, 2020 | 30.79 | 31.15 | 30.12 | 30.32 | 769,194 | -0.62(-1.99%) |
Feb 20, 2020 | 31.00 | 31.69 | 30.49 | 30.94 | 720,072 | -0.18(-0.57%) |
Feb 19, 2020 | 31.42 | 31.74 | 31.04 | 31.11 | 600,747 | -0.22(-0.72%) |
Feb 18, 2020 | 31.69 | 32.27 | 31.09 | 31.34 | 617,946 | -0.42(-1.32%) |
Feb 14, 2020 | 32.13 | 32.29 | 31.54 | 31.76 | 550,271 | -0.12(-0.37%) |
Feb 13, 2020 | 31.31 | 32.06 | 31.19 | 31.88 | 615,035 | +0.36(+1.15%) |
Feb 12, 2020 | 30.98 | 31.84 | 30.91 | 31.52 | 799,786 | +0.94(+3.07%) |
Feb 11, 2020 | 31.40 | 31.45 | 30.53 | 30.58 | 1,031,326 | -0.68(-2.19%) |
Feb 10, 2020 | 31.85 | 32.06 | 31.12 | 31.26 | 963,224 | -0.45(-1.42%) |
Feb 07, 2020 | 34.00 | 34.84 | 31.57 | 31.71 | 1,537,673 | -2.44(-7.13%) |
Feb 06, 2020 | 30.97 | 34.29 | 30.87 | 34.15 | 2,858,229 | +4.47(+15.07%) |
Feb 05, 2020 | 29.25 | 30.53 | 29.25 | 29.68 | 1,921,306 | +0.65(+2.22%) |
Feb 04, 2020 | 29.44 | 30.06 | 28.94 | 29.03 | 1,580,268 | -0.09(-0.30%) |
Feb 03, 2020 | 29.87 | 30.62 | 28.99 | 29.12 | 1,995,820 | -0.28(-0.96%) |
Jan 31, 2020 | 29.98 | 30.20 | 28.96 | 29.40 | 17,394,256 | -0.64(-2.12%) |
Jan 30, 2020 | 29.35 | 30.06 | 28.92 | 30.04 | 1,365,361 | +0.31(+1.05%) |
Jan 29, 2020 | 29.90 | 29.95 | 29.10 | 29.72 | 1,320,234 | +0.02(+0.07%) |
Jan 28, 2020 | 29.75 | 29.97 | 28.69 | 29.70 | 1,471,802 | +0.20(+0.66%) |
Jan 27, 2020 | 28.80 | 29.88 | 28.40 | 29.51 | 1,152,104 | +0.35(+1.21%) |
Jan 24, 2020 | 29.95 | 29.95 | 28.51 | 29.16 | 1,518,152 | -0.72(-2.42%) |
Jan 23, 2020 | 30.01 | 30.06 | 28.89 | 29.88 | 1,003,116 | -0.21(-0.68%) |
Jan 22, 2020 | 29.98 | 30.09 | 29.19 | 30.09 | 953,908 | +0.18(+0.59%) |
Jan 21, 2020 | 30.69 | 30.76 | 29.40 | 29.91 | 1,354,621 | -0.79(-2.58%) |
Jan 17, 2020 | 31.51 | 31.81 | 30.28 | 30.70 | 1,153,382 | -0.61(-1.94%) |
Jan 16, 2020 | 31.83 | 31.99 | 30.14 | 31.31 | 1,906,223 | -0.31(-0.99%) |
Jan 15, 2020 | 30.98 | 31.94 | 30.93 | 31.62 | 1,217,998 | +0.64(+2.05%) |
Jan 14, 2020 | 30.93 | 31.47 | 30.64 | 30.99 | 1,033,788 | -0.04(-0.13%) |
Jan 13, 2020 | 31.51 | 31.51 | 30.58 | 31.03 | 1,110,705 | -0.43(-1.37%) |
Jan 10, 2020 | 30.99 | 31.74 | 30.59 | 31.46 | 896,848 | +0.54(+1.74%) |
Jan 09, 2020 | 32.58 | 32.69 | 29.91 | 30.92 | 1,495,555 | -1.60(-4.93%) |
Jan 08, 2020 | 31.57 | 32.83 | 31.57 | 32.52 | 1,008,092 | +1.02(+3.23%) |
Jan 07, 2020 | 31.46 | 32.09 | 31.32 | 31.51 | 648,883 | -0.12(-0.37%) |
Jan 06, 2020 | 30.72 | 31.71 | 30.35 | 31.62 | 1,000,256 | +0.80(+2.60%) |
Jan 03, 2020 | 30.51 | 30.97 | 29.86 | 30.82 | 661,776 | -0.08(-0.25%) |
Jan 02, 2020 | 31.83 | 31.91 | 29.98 | 30.90 | 1,260,604 | -0.87(-2.74%) |
Dec 31, 2019 | 31.15 | 32.01 | 30.55 | 31.77 | 1,239,745 | +0.52(+1.66%) |
Dec 30, 2019 | 32.29 | 32.71 | 31.19 | 31.25 | 764,474 | -1.07(-3.30%) |
Dec 27, 2019 | 32.41 | 32.63 | 31.67 | 32.32 | 697,957 | +0.02(+0.06%) |
Dec 26, 2019 | 32.97 | 33.03 | 32.09 | 32.30 | 555,821 | -0.63(-1.90%) |
Dec 24, 2019 | 33.68 | 33.71 | 32.73 | 32.92 | 316,733 | -0.63(-1.87%) |
Dec 23, 2019 | 34.09 | 34.49 | 33.48 | 33.55 | 673,728 | -0.47(-1.38%) |
Dec 20, 2019 | 34.44 | 35.24 | 34.01 | 34.02 | 1,582,234 | -0.31(-0.91%) |
Dec 19, 2019 | 34.96 | 35.05 | 34.20 | 34.33 | 546,571 | -0.48(-1.38%) |
Dec 18, 2019 | 34.84 | 35.25 | 34.49 | 34.81 | 609,167 | -0.10(-0.28%) |
Dec 17, 2019 | 35.13 | 35.25 | 34.61 | 34.91 | 505,574 | -0.39(-1.11%) |
Dec 16, 2019 | 34.74 | 35.78 | 34.74 | 35.30 | 559,927 | +0.93(+2.70%) |
Dec 13, 2019 | 35.47 | 35.57 | 34.19 | 34.37 | 535,962 | -1.17(-3.30%) |
Dec 12, 2019 | 35.59 | 36.32 | 35.23 | 35.55 | 699,860 | -0.03(-0.08%) |
Dec 11, 2019 | 35.15 | 35.62 | 34.98 | 35.58 | 439,328 | +0.61(+1.73%) |
Dec 10, 2019 | 35.00 | 35.19 | 34.33 | 34.97 | 451,025 | -0.05(-0.14%) |
Dec 09, 2019 | 34.48 | 35.41 | 34.36 | 35.02 | 436,958 | +0.41(+1.19%) |
Dec 06, 2019 | 34.20 | 34.92 | 34.13 | 34.61 | 398,803 | +0.83(+2.46%) |
Dec 05, 2019 | 34.05 | 34.30 | 33.66 | 33.78 | 479,456 | -0.15(-0.43%) |
Dec 04, 2019 | 33.95 | 34.43 | 33.77 | 33.92 | 408,709 | +0.15(+0.43%) |
Dec 03, 2019 | 33.76 | 34.10 | 33.24 | 33.78 | 532,147 | -0.06(-0.17%) |
Dec 02, 2019 | 34.10 | 34.44 | 33.66 | 33.83 | 499,614 | -0.45(-1.31%) |
Nov 29, 2019 | 34.47 | 34.52 | 34.06 | 34.28 | 178,960 | -0.22(-0.65%) |
Nov 27, 2019 | 34.14 | 35.05 | 34.06 | 34.51 | 441,729 | +0.48(+1.42%) |
Nov 26, 2019 | 35.09 | 35.09 | 33.93 | 34.02 | 506,856 | -0.97(-2.78%) |
Nov 25, 2019 | 34.01 | 35.11 | 33.89 | 35.00 | 613,439 | +1.25(+3.71%) |
Nov 22, 2019 | 32.93 | 33.80 | 32.72 | 33.75 | 474,799 | +1.12(+3.42%) |
Nov 21, 2019 | 33.15 | 33.15 | 32.01 | 32.63 | 492,289 | -0.47(-1.43%) |
Nov 20, 2019 | 33.69 | 34.00 | 32.91 | 33.10 | 476,945 | -0.69(-2.05%) |
Nov 19, 2019 | 33.86 | 34.03 | 32.99 | 33.79 | 432,975 | +0.00(+0.00%) |
Nov 18, 2019 | 34.46 | 34.51 | 33.47 | 33.79 | 596,651 | -0.67(-1.95%) |
Nov 15, 2019 | 34.14 | 34.67 | 33.69 | 34.47 | 367,683 | +0.34(+0.99%) |
Nov 14, 2019 | 33.93 | 34.24 | 33.66 | 34.13 | 370,648 | +0.07(+0.20%) |
Nov 13, 2019 | 34.48 | 34.56 | 33.83 | 34.06 | 472,244 | -0.68(-1.97%) |
Nov 12, 2019 | 34.93 | 35.20 | 34.27 | 34.75 | 482,707 | -0.35(-0.99%) |
Nov 11, 2019 | 36.17 | 36.33 | 34.96 | 35.09 | 485,913 | -1.36(-3.72%) |
Nov 08, 2019 | 35.80 | 36.45 | 34.78 | 36.45 | 589,291 | +0.71(+1.99%) |
Nov 07, 2019 | 38.21 | 38.35 | 35.49 | 35.74 | 776,177 | -1.51(-4.06%) |
Nov 06, 2019 | 37.71 | 37.84 | 36.38 | 37.25 | 853,838 | -0.61(-1.60%) |
Nov 05, 2019 | 36.14 | 37.87 | 36.14 | 37.86 | 566,466 | +1.71(+4.74%) |
Nov 04, 2019 | 36.76 | 36.98 | 35.88 | 36.14 | 587,635 | -0.47(-1.29%) |
Nov 01, 2019 | 36.61 | 37.20 | 36.32 | 36.61 | 740,770 | +0.33(+0.90%) |
Oct 31, 2019 | 36.50 | 36.58 | 35.78 | 36.29 | 5,614,922 | -0.28(-0.76%) |
Oct 30, 2019 | 36.46 | 37.06 | 36.13 | 36.57 | 668,373 | -0.20(-0.55%) |
Oct 29, 2019 | 36.28 | 36.84 | 36.18 | 36.77 | 580,790 | +0.44(+1.22%) |
Oct 28, 2019 | 35.96 | 36.59 | 35.87 | 36.33 | 804,414 | +0.52(+1.45%) |
Oct 25, 2019 | 35.56 | 36.14 | 35.04 | 35.81 | 1,248,400 | +0.38(+1.06%) |
Oct 24, 2019 | 36.29 | 36.39 | 34.77 | 35.43 | 416,418 | -0.76(-2.10%) |
Oct 23, 2019 | 36.35 | 36.40 | 35.49 | 36.19 | 755,547 | -0.04(-0.11%) |
Oct 22, 2019 | 35.69 | 36.71 | 35.18 | 36.23 | 676,972 | +0.56(+1.56%) |
Oct 21, 2019 | 35.73 | 36.27 | 35.43 | 35.67 | 785,256 | +0.30(+0.84%) |
Oct 18, 2019 | 34.26 | 35.42 | 33.95 | 35.37 | 808,925 | +1.13(+3.29%) |
Oct 17, 2019 | 34.10 | 34.56 | 33.83 | 34.25 | 440,207 | +0.10(+0.28%) |
Oct 16, 2019 | 34.12 | 34.59 | 33.99 | 34.15 | 474,358 | +0.14(+0.42%) |
Oct 15, 2019 | 33.68 | 34.08 | 33.28 | 34.01 | 798,015 | +0.62(+1.84%) |
Oct 14, 2019 | 32.66 | 33.54 | 32.20 | 33.39 | 533,321 | +0.41(+1.26%) |
Oct 11, 2019 | 31.77 | 33.46 | 31.73 | 32.98 | 1,064,506 | +1.69(+5.42%) |
Oct 10, 2019 | 31.76 | 31.85 | 31.05 | 31.28 | 771,795 | -0.18(-0.58%) |
Oct 09, 2019 | 31.27 | 31.55 | 29.54 | 31.46 | 1,009,560 | +0.08(+0.25%) |
Oct 08, 2019 | 33.13 | 33.15 | 31.20 | 31.39 | 641,256 | -2.05(-6.13%) |
Oct 07, 2019 | 33.66 | 33.94 | 33.03 | 33.44 | 911,328 | -0.54(-1.59%) |
Oct 04, 2019 | 34.23 | 34.49 | 33.51 | 33.98 | 512,721 | -0.13(-0.37%) |
Oct 03, 2019 | 33.63 | 34.27 | 32.78 | 34.10 | 825,136 | +0.67(+2.02%) |
Oct 02, 2019 | 35.37 | 35.62 | 33.09 | 33.43 | 1,108,897 | -1.98(-5.60%) |