Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.92 | 31.01 | 29.46 | 29.63 | 931,016 | -0.27(-0.89%) |
Sep 29, 2020 | 29.68 | 29.99 | 28.93 | 29.89 | 896,162 | +0.09(+0.30%) |
Sep 28, 2020 | 30.24 | 30.55 | 29.48 | 29.80 | 801,595 | +0.09(+0.30%) |
Sep 25, 2020 | 29.25 | 30.01 | 29.25 | 29.71 | 957,956 | -0.08(-0.26%) |
Sep 24, 2020 | 29.14 | 30.16 | 28.70 | 29.79 | 1,104,114 | +0.46(+1.57%) |
Sep 23, 2020 | 30.92 | 31.58 | 29.18 | 29.33 | 1,263,298 | -1.98(-6.34%) |
Sep 22, 2020 | 31.60 | 31.88 | 30.79 | 31.32 | 1,390,631 | +0.11(+0.35%) |
Sep 21, 2020 | 34.08 | 34.12 | 31.05 | 31.21 | 2,411,536 | -2.70(-7.97%) |
Sep 18, 2020 | 33.74 | 34.61 | 33.35 | 33.91 | 7,174,086 | -0.03(-0.09%) |
Sep 17, 2020 | 30.02 | 34.57 | 29.48 | 33.94 | 25,647,066 | +8.51(+33.45%) |
Sep 16, 2020 | 25.24 | 26.44 | 24.88 | 25.43 | 2,957,312 | +0.99(+4.06%) |
Sep 15, 2020 | 24.13 | 25.01 | 24.04 | 24.44 | 797,547 | +0.36(+1.51%) |
Sep 14, 2020 | 22.77 | 24.26 | 22.73 | 24.08 | 1,123,359 | +1.79(+8.02%) |
Sep 11, 2020 | 21.78 | 22.41 | 21.56 | 22.29 | 648,580 | +0.53(+2.44%) |
Sep 10, 2020 | 21.75 | 22.19 | 21.56 | 21.76 | 613,223 | +0.03(+0.14%) |
Sep 09, 2020 | 22.74 | 22.75 | 21.52 | 21.73 | 640,161 | -0.85(-3.78%) |
Sep 08, 2020 | 22.89 | 23.27 | 22.38 | 22.58 | 416,264 | -0.47(-2.05%) |
Sep 04, 2020 | 23.79 | 24.00 | 22.78 | 23.05 | 401,608 | -0.58(-2.45%) |
Sep 03, 2020 | 24.50 | 24.88 | 23.45 | 23.63 | 447,991 | -0.80(-3.26%) |
Sep 02, 2020 | 23.73 | 24.53 | 23.73 | 24.43 | 430,203 | +0.58(+2.43%) |
Sep 01, 2020 | 23.22 | 23.87 | 22.89 | 23.85 | 412,935 | +0.44(+1.89%) |
Aug 31, 2020 | 24.20 | 24.20 | 23.23 | 23.41 | 645,836 | -0.81(-3.33%) |
Aug 28, 2020 | 24.20 | 24.23 | 23.57 | 24.21 | 284,536 | +0.30(+1.27%) |
Aug 27, 2020 | 23.33 | 24.09 | 23.30 | 23.91 | 361,630 | +0.57(+2.44%) |
Aug 26, 2020 | 23.73 | 23.79 | 23.03 | 23.34 | 519,913 | -0.51(-2.14%) |
Aug 25, 2020 | 24.54 | 24.56 | 23.69 | 23.85 | 483,347 | -0.51(-2.10%) |
Aug 24, 2020 | 23.93 | 24.50 | 23.54 | 24.36 | 465,284 | +0.79(+3.33%) |
Aug 21, 2020 | 23.58 | 23.89 | 23.41 | 23.58 | 679,731 | -0.09(-0.37%) |
Aug 20, 2020 | 22.85 | 23.78 | 22.75 | 23.66 | 448,119 | +0.49(+2.12%) |
Aug 19, 2020 | 22.88 | 23.52 | 22.54 | 23.17 | 740,847 | +0.41(+1.81%) |
Aug 18, 2020 | 24.08 | 24.23 | 22.65 | 22.76 | 790,720 | -1.42(-5.89%) |
Aug 17, 2020 | 24.45 | 24.66 | 23.88 | 24.18 | 364,320 | -0.36(-1.48%) |
Aug 14, 2020 | 24.02 | 24.65 | 23.89 | 24.55 | 427,670 | +0.28(+1.13%) |
Aug 13, 2020 | 24.10 | 24.51 | 23.74 | 24.27 | 406,884 | -0.01(-0.04%) |
Aug 12, 2020 | 25.55 | 25.55 | 24.13 | 24.28 | 617,832 | -0.90(-3.59%) |
Aug 11, 2020 | 26.24 | 26.64 | 24.99 | 25.19 | 658,559 | -0.62(-2.40%) |
Aug 10, 2020 | 25.25 | 25.98 | 25.25 | 25.80 | 669,396 | +0.67(+2.68%) |
Aug 07, 2020 | 23.88 | 25.14 | 23.84 | 25.13 | 487,631 | +1.07(+4.43%) |
Aug 06, 2020 | 23.71 | 24.18 | 23.26 | 24.07 | 602,215 | +0.33(+1.41%) |
Aug 05, 2020 | 23.48 | 23.79 | 22.74 | 23.73 | 953,200 | +0.54(+2.33%) |
Aug 04, 2020 | 22.94 | 23.40 | 22.60 | 23.19 | 581,729 | +0.26(+1.11%) |
Aug 03, 2020 | 23.03 | 23.15 | 22.16 | 22.94 | 837,217 | -0.08(-0.34%) |
Jul 31, 2020 | 22.76 | 23.22 | 22.13 | 23.02 | 924,870 | +0.03(+0.13%) |
Jul 30, 2020 | 22.87 | 23.32 | 22.06 | 22.99 | 736,641 | -0.33(-1.43%) |
Jul 29, 2020 | 22.58 | 23.34 | 21.97 | 23.32 | 570,305 | +0.87(+3.90%) |
Jul 28, 2020 | 22.16 | 22.87 | 22.11 | 22.45 | 663,675 | +0.30(+1.38%) |
Jul 27, 2020 | 22.46 | 22.67 | 21.69 | 22.14 | 964,392 | -0.44(-1.96%) |
Jul 24, 2020 | 23.34 | 23.43 | 22.51 | 22.58 | 469,408 | -0.75(-3.20%) |
Jul 23, 2020 | 22.75 | 23.51 | 22.61 | 23.33 | 733,635 | +0.63(+2.77%) |
Jul 22, 2020 | 22.46 | 23.00 | 22.23 | 22.70 | 765,390 | -0.06(-0.26%) |
Jul 21, 2020 | 22.70 | 23.12 | 22.56 | 22.76 | 357,529 | +0.43(+1.94%) |
Jul 20, 2020 | 22.45 | 22.73 | 22.12 | 22.33 | 428,596 | -0.31(-1.39%) |
Jul 17, 2020 | 22.79 | 23.25 | 22.50 | 22.64 | 359,462 | -0.14(-0.60%) |
Jul 16, 2020 | 22.41 | 23.19 | 22.24 | 22.78 | 574,151 | +0.14(+0.61%) |
Jul 15, 2020 | 21.54 | 22.81 | 21.38 | 22.64 | 742,092 | +1.64(+7.81%) |
Jul 14, 2020 | 20.80 | 21.10 | 20.37 | 21.00 | 491,989 | +0.24(+1.14%) |
Jul 13, 2020 | 21.36 | 21.52 | 20.21 | 20.77 | 784,932 | -0.23(-1.10%) |
Jul 10, 2020 | 20.50 | 21.03 | 20.31 | 21.00 | 728,189 | +0.42(+2.03%) |
Jul 09, 2020 | 21.18 | 21.26 | 20.46 | 20.58 | 994,338 | +0.06(+0.29%) |
Jul 08, 2020 | 20.78 | 20.94 | 20.20 | 20.52 | 1,104,216 | -0.37(-1.79%) |
Jul 07, 2020 | 21.78 | 21.89 | 20.83 | 20.89 | 748,266 | -1.22(-5.51%) |
Jul 06, 2020 | 22.35 | 22.74 | 21.44 | 22.11 | 932,826 | +0.20(+0.90%) |
Jul 02, 2020 | 23.03 | 23.41 | 21.82 | 21.92 | 876,107 | -0.56(-2.49%) |
Jul 01, 2020 | 23.98 | 24.41 | 22.45 | 22.48 | 921,487 | -0.72(-3.09%) |
Jun 30, 2020 | 25.71 | 26.22 | 23.18 | 23.19 | 2,135,559 | -2.65(-10.26%) |
Jun 29, 2020 | 24.77 | 26.05 | 24.68 | 25.84 | 1,042,022 | +1.48(+6.09%) |
Jun 26, 2020 | 23.71 | 24.55 | 23.19 | 24.36 | 2,277,310 | +0.36(+1.51%) |
Jun 25, 2020 | 23.44 | 24.10 | 23.43 | 24.00 | 563,276 | +0.24(+0.99%) |
Jun 24, 2020 | 24.44 | 24.64 | 23.24 | 23.76 | 719,774 | -1.16(-4.65%) |
Jun 23, 2020 | 24.18 | 25.11 | 23.93 | 24.92 | 572,828 | +1.15(+4.86%) |
Jun 22, 2020 | 23.59 | 23.79 | 22.99 | 23.77 | 725,279 | +0.18(+0.77%) |
Jun 19, 2020 | 24.19 | 24.31 | 22.92 | 23.59 | 1,184,974 | -0.28(-1.19%) |
Jun 18, 2020 | 23.58 | 24.73 | 23.58 | 23.87 | 568,728 | -0.12(-0.49%) |
Jun 17, 2020 | 25.11 | 25.11 | 23.78 | 23.99 | 521,277 | -1.15(-4.57%) |
Jun 16, 2020 | 25.22 | 25.80 | 24.51 | 25.14 | 511,355 | +0.79(+3.23%) |
Jun 15, 2020 | 22.62 | 25.10 | 22.12 | 24.35 | 808,102 | +0.84(+3.59%) |
Jun 12, 2020 | 24.12 | 24.12 | 22.75 | 23.51 | 631,884 | +0.76(+3.32%) |
Jun 11, 2020 | 23.79 | 24.38 | 22.72 | 22.75 | 501,403 | -2.71(-10.65%) |
Jun 10, 2020 | 26.71 | 26.71 | 25.29 | 25.46 | 437,305 | -1.24(-4.64%) |
Jun 09, 2020 | 27.54 | 27.87 | 26.36 | 26.70 | 687,225 | -1.68(-5.92%) |
Jun 08, 2020 | 28.25 | 29.03 | 27.70 | 28.38 | 730,229 | +0.69(+2.48%) |
Jun 05, 2020 | 26.27 | 28.49 | 26.12 | 27.69 | 1,032,577 | +2.76(+11.07%) |
Jun 04, 2020 | 24.40 | 25.30 | 23.83 | 24.93 | 533,201 | +0.35(+1.44%) |
Jun 03, 2020 | 23.89 | 24.93 | 23.89 | 24.58 | 855,308 | +1.25(+5.35%) |
Jun 02, 2020 | 23.31 | 23.87 | 22.95 | 23.33 | 553,297 | +0.55(+2.41%) |
Jun 01, 2020 | 22.78 | 23.23 | 22.43 | 22.78 | 616,574 | +0.17(+0.74%) |
May 29, 2020 | 23.34 | 23.57 | 22.48 | 22.61 | 785,605 | -1.21(-5.07%) |
May 28, 2020 | 25.63 | 25.67 | 23.75 | 23.82 | 524,793 | -1.65(-6.48%) |
May 27, 2020 | 25.62 | 25.89 | 24.28 | 25.47 | 706,165 | +0.75(+3.02%) |
May 26, 2020 | 24.25 | 25.14 | 24.13 | 24.72 | 929,845 | +1.47(+6.34%) |
May 22, 2020 | 22.62 | 23.31 | 21.79 | 23.25 | 670,365 | +1.23(+5.58%) |
May 21, 2020 | 21.92 | 22.17 | 21.31 | 22.02 | 481,719 | +0.11(+0.49%) |
May 20, 2020 | 22.47 | 22.89 | 21.83 | 21.92 | 521,407 | +0.16(+0.72%) |
May 19, 2020 | 22.66 | 22.86 | 21.76 | 21.76 | 574,598 | -1.12(-4.90%) |
May 18, 2020 | 21.11 | 22.97 | 21.11 | 22.88 | 676,791 | +2.63(+12.98%) |
May 15, 2020 | 19.75 | 20.39 | 19.51 | 20.25 | 454,443 | +0.37(+1.85%) |
May 14, 2020 | 19.20 | 20.11 | 18.77 | 19.88 | 427,153 | +0.06(+0.30%) |
May 13, 2020 | 20.14 | 20.74 | 19.20 | 19.82 | 505,717 | -0.52(-2.56%) |
May 12, 2020 | 21.83 | 21.90 | 20.30 | 20.34 | 439,250 | -1.40(-6.46%) |
May 11, 2020 | 22.65 | 22.87 | 21.16 | 21.75 | 563,532 | -1.41(-6.11%) |
May 08, 2020 | 21.86 | 23.32 | 21.62 | 23.16 | 621,602 | +1.88(+8.81%) |
May 07, 2020 | 20.60 | 21.70 | 20.60 | 21.29 | 558,493 | +0.84(+4.11%) |
May 06, 2020 | 21.41 | 21.66 | 20.41 | 20.45 | 352,809 | -0.93(-4.34%) |
May 05, 2020 | 21.56 | 22.35 | 21.37 | 21.37 | 448,213 | +0.27(+1.26%) |
May 04, 2020 | 20.85 | 21.36 | 20.38 | 21.11 | 798,213 | -0.05(-0.23%) |
May 01, 2020 | 21.66 | 21.86 | 20.25 | 21.16 | 627,201 | -0.98(-4.44%) |
Apr 30, 2020 | 22.72 | 22.82 | 21.77 | 22.14 | 860,464 | -1.29(-5.49%) |
Apr 29, 2020 | 22.94 | 23.62 | 22.77 | 23.43 | 791,919 | +1.21(+5.44%) |
Apr 28, 2020 | 21.92 | 23.16 | 21.85 | 22.22 | 770,121 | +1.16(+5.53%) |
Apr 27, 2020 | 19.65 | 21.44 | 19.65 | 21.06 | 589,981 | +1.60(+8.23%) |
Apr 24, 2020 | 19.51 | 19.67 | 18.75 | 19.45 | 414,028 | -0.01(-0.08%) |
Apr 23, 2020 | 18.27 | 19.70 | 18.19 | 19.47 | 510,830 | +1.29(+7.08%) |
Apr 22, 2020 | 19.08 | 19.08 | 18.17 | 18.18 | 351,802 | -0.44(-2.37%) |
Apr 21, 2020 | 18.40 | 18.82 | 17.99 | 18.62 | 437,085 | -0.32(-1.71%) |
Apr 20, 2020 | 19.25 | 19.95 | 18.89 | 18.95 | 487,192 | -0.97(-4.88%) |
Apr 17, 2020 | 18.91 | 20.20 | 18.82 | 19.92 | 387,763 | +1.73(+9.50%) |
Apr 16, 2020 | 18.81 | 18.85 | 17.66 | 18.19 | 509,539 | -0.72(-3.79%) |
Apr 15, 2020 | 19.44 | 19.47 | 18.68 | 18.91 | 551,628 | -1.45(-7.14%) |
Apr 14, 2020 | 21.13 | 21.47 | 19.95 | 20.36 | 602,266 | -0.25(-1.19%) |
Apr 13, 2020 | 21.57 | 21.64 | 20.08 | 20.61 | 309,853 | -0.94(-4.38%) |
Apr 09, 2020 | 20.43 | 21.77 | 20.43 | 21.55 | 493,332 | +1.58(+7.92%) |
Apr 08, 2020 | 19.40 | 20.25 | 19.18 | 19.97 | 723,070 | +0.91(+4.79%) |
Apr 07, 2020 | 19.27 | 20.32 | 18.66 | 19.06 | 1,131,457 | +0.39(+2.11%) |
Apr 06, 2020 | 18.30 | 19.03 | 17.70 | 18.66 | 1,133,665 | +1.19(+6.80%) |
Apr 03, 2020 | 19.59 | 20.27 | 17.48 | 17.48 | 834,674 | -2.34(-11.80%) |
Apr 02, 2020 | 20.08 | 20.87 | 19.35 | 19.81 | 854,732 | -0.48(-2.37%) |
Apr 01, 2020 | 20.63 | 21.97 | 19.86 | 20.29 | 842,624 | -1.51(-6.94%) |
Mar 31, 2020 | 22.59 | 23.34 | 21.58 | 21.81 | 764,472 | -0.55(-2.46%) |
Mar 30, 2020 | 23.79 | 24.33 | 22.03 | 22.36 | 966,693 | -1.56(-6.53%) |
Mar 27, 2020 | 22.44 | 25.07 | 22.35 | 23.92 | 1,260,919 | +0.59(+2.53%) |
Mar 26, 2020 | 21.95 | 23.79 | 21.95 | 23.33 | 842,588 | +1.65(+7.61%) |
Mar 25, 2020 | 22.44 | 22.59 | 20.37 | 21.68 | 1,482,025 | +0.61(+2.89%) |
Mar 24, 2020 | 19.91 | 21.18 | 19.43 | 21.07 | 853,794 | +1.99(+10.45%) |
Mar 23, 2020 | 19.31 | 19.80 | 17.47 | 19.08 | 1,206,079 | +0.04(+0.21%) |
Mar 20, 2020 | 17.19 | 19.55 | 16.75 | 19.04 | 1,786,217 | +1.82(+10.55%) |
Mar 19, 2020 | 15.37 | 18.40 | 14.30 | 17.22 | 1,286,419 | +2.34(+15.71%) |
Mar 18, 2020 | 15.19 | 15.89 | 14.27 | 14.88 | 1,666,327 | -1.48(-9.06%) |
Mar 17, 2020 | 19.61 | 19.61 | 14.14 | 16.37 | 1,598,352 | -2.78(-14.52%) |
Mar 16, 2020 | 20.63 | 22.75 | 18.90 | 19.14 | 946,056 | -3.22(-14.41%) |
Mar 13, 2020 | 23.25 | 24.07 | 20.96 | 22.37 | 966,202 | +0.49(+2.25%) |
Mar 12, 2020 | 23.91 | 24.51 | 21.57 | 21.88 | 779,529 | -4.05(-15.61%) |
Mar 11, 2020 | 26.13 | 27.31 | 25.29 | 25.92 | 569,521 | -1.06(-3.93%) |
Mar 10, 2020 | 27.70 | 27.70 | 25.75 | 26.98 | 895,095 | +0.20(+0.73%) |
Mar 09, 2020 | 29.36 | 29.46 | 26.67 | 26.79 | 657,276 | -4.64(-14.75%) |
Mar 06, 2020 | 31.15 | 32.14 | 30.74 | 31.42 | 491,296 | -0.85(-2.65%) |
Mar 05, 2020 | 32.88 | 33.32 | 31.73 | 32.28 | 705,257 | -1.56(-4.62%) |
Mar 04, 2020 | 33.42 | 33.88 | 32.88 | 33.84 | 341,374 | +0.89(+2.71%) |
Mar 03, 2020 | 33.84 | 34.75 | 32.46 | 32.95 | 679,891 | -0.71(-2.10%) |
Mar 02, 2020 | 33.63 | 33.92 | 32.72 | 33.65 | 689,547 | +0.02(+0.06%) |
Feb 28, 2020 | 33.64 | 34.31 | 32.87 | 33.63 | 817,367 | -1.16(-3.33%) |
Feb 27, 2020 | 35.54 | 36.26 | 34.77 | 34.79 | 917,240 | -1.47(-4.06%) |
Feb 26, 2020 | 36.89 | 37.26 | 36.22 | 36.27 | 429,321 | -0.43(-1.17%) |
Feb 25, 2020 | 38.07 | 38.12 | 36.68 | 36.70 | 479,262 | -1.39(-3.64%) |
Feb 24, 2020 | 38.02 | 38.29 | 37.48 | 38.08 | 602,227 | -1.17(-2.99%) |
Feb 21, 2020 | 39.19 | 39.39 | 38.87 | 39.26 | 242,540 | -0.04(-0.10%) |
Feb 20, 2020 | 39.19 | 40.16 | 39.14 | 39.29 | 406,530 | +0.16(+0.41%) |
Feb 19, 2020 | 39.12 | 39.42 | 39.00 | 39.13 | 540,574 | -0.11(-0.29%) |
Feb 18, 2020 | 39.19 | 39.46 | 38.85 | 39.25 | 522,692 | -0.22(-0.57%) |
Feb 14, 2020 | 39.67 | 39.75 | 39.22 | 39.47 | 406,043 | -0.26(-0.66%) |
Feb 13, 2020 | 39.78 | 40.13 | 39.32 | 39.73 | 269,937 | -0.22(-0.56%) |
Feb 12, 2020 | 39.87 | 40.08 | 39.65 | 39.96 | 308,875 | +0.40(+1.01%) |
Feb 11, 2020 | 39.97 | 40.11 | 39.43 | 39.56 | 328,545 | -0.29(-0.74%) |
Feb 10, 2020 | 39.51 | 39.97 | 39.51 | 39.85 | 250,750 | +0.17(+0.42%) |
Feb 07, 2020 | 40.11 | 40.32 | 39.62 | 39.69 | 315,538 | -0.67(-1.66%) |
Feb 06, 2020 | 40.28 | 40.58 | 40.18 | 40.35 | 345,027 | +0.25(+0.62%) |
Feb 05, 2020 | 39.83 | 40.13 | 39.69 | 40.11 | 437,850 | +0.64(+1.63%) |
Feb 04, 2020 | 39.77 | 39.95 | 39.34 | 39.46 | 436,969 | +0.07(+0.17%) |
Feb 03, 2020 | 39.34 | 40.24 | 39.06 | 39.39 | 739,285 | +1.64(+4.35%) |
Jan 31, 2020 | 38.49 | 38.61 | 37.70 | 37.75 | 584,902 | -0.89(-2.30%) |
Jan 30, 2020 | 38.56 | 38.75 | 38.03 | 38.64 | 498,044 | -0.13(-0.33%) |
Jan 29, 2020 | 39.57 | 39.75 | 38.67 | 38.77 | 456,018 | -0.79(-2.00%) |
Jan 28, 2020 | 39.72 | 40.04 | 39.54 | 39.56 | 427,270 | -0.06(-0.15%) |
Jan 27, 2020 | 39.28 | 39.90 | 39.17 | 39.62 | 398,120 | -0.31(-0.78%) |
Jan 24, 2020 | 40.31 | 40.44 | 39.65 | 39.93 | 477,709 | -0.20(-0.49%) |
Jan 23, 2020 | 39.89 | 40.37 | 39.74 | 40.12 | 349,605 | +0.09(+0.22%) |
Jan 22, 2020 | 40.19 | 40.25 | 39.93 | 40.04 | 501,276 | +0.00(+0.01%) |
Jan 21, 2020 | 40.05 | 40.35 | 39.90 | 40.03 | 399,890 | -0.14(-0.35%) |
Jan 17, 2020 | 40.54 | 40.57 | 40.12 | 40.17 | 268,443 | -0.12(-0.29%) |
Jan 16, 2020 | 40.30 | 40.66 | 40.08 | 40.29 | 344,371 | +0.29(+0.73%) |
Jan 15, 2020 | 39.74 | 40.34 | 39.74 | 40.00 | 553,536 | +0.09(+0.22%) |
Jan 14, 2020 | 39.56 | 40.12 | 39.35 | 39.91 | 809,248 | +0.42(+1.06%) |
Jan 13, 2020 | 39.21 | 39.56 | 39.04 | 39.49 | 879,593 | +0.26(+0.67%) |
Jan 10, 2020 | 39.59 | 39.64 | 39.01 | 39.23 | 787,924 | -0.30(-0.77%) |
Jan 09, 2020 | 40.21 | 40.23 | 39.51 | 39.53 | 558,606 | -0.40(-1.00%) |
Jan 08, 2020 | 40.12 | 40.46 | 39.89 | 39.93 | 451,054 | -0.33(-0.82%) |
Jan 07, 2020 | 40.70 | 40.95 | 40.17 | 40.26 | 472,277 | -0.73(-1.79%) |
Jan 06, 2020 | 40.29 | 41.28 | 40.19 | 40.99 | 722,246 | +0.36(+0.89%) |
Jan 03, 2020 | 39.93 | 40.85 | 39.69 | 40.63 | 545,076 | +0.19(+0.46%) |
Jan 02, 2020 | 40.98 | 40.98 | 40.02 | 40.45 | 397,741 | -0.23(-0.58%) |
Dec 31, 2019 | 40.55 | 40.95 | 40.53 | 40.68 | 343,385 | +0.05(+0.12%) |
Dec 30, 2019 | 40.30 | 40.70 | 39.82 | 40.63 | 529,117 | -0.03(-0.07%) |
Dec 27, 2019 | 40.79 | 40.86 | 40.20 | 40.66 | 584,697 | -0.09(-0.22%) |
Dec 26, 2019 | 41.91 | 41.94 | 40.34 | 40.75 | 676,935 | -1.25(-2.98%) |
Dec 24, 2019 | 41.76 | 42.00 | 41.34 | 42.00 | 257,078 | +0.32(+0.77%) |
Dec 23, 2019 | 42.81 | 42.81 | 41.47 | 41.68 | 935,659 | -1.17(-2.74%) |
Dec 20, 2019 | 42.28 | 42.85 | 41.24 | 42.85 | 2,922,568 | +0.88(+2.09%) |
Dec 19, 2019 | 43.76 | 44.20 | 41.23 | 41.97 | 3,982,448 | -6.61(-13.61%) |
Dec 18, 2019 | 47.09 | 48.71 | 46.40 | 48.58 | 1,294,472 | +2.23(+4.80%) |
Dec 17, 2019 | 46.28 | 46.60 | 45.61 | 46.36 | 658,982 | +0.21(+0.44%) |
Dec 16, 2019 | 45.57 | 46.66 | 45.57 | 46.15 | 649,443 | +0.86(+1.90%) |
Dec 13, 2019 | 46.45 | 46.45 | 45.15 | 45.29 | 593,912 | -1.36(-2.91%) |
Dec 12, 2019 | 46.38 | 46.91 | 46.15 | 46.65 | 289,408 | +0.21(+0.44%) |
Dec 11, 2019 | 46.24 | 46.49 | 46.03 | 46.44 | 267,931 | +0.12(+0.25%) |
Dec 10, 2019 | 46.15 | 46.67 | 45.92 | 46.33 | 334,245 | +0.21(+0.47%) |
Dec 09, 2019 | 46.34 | 46.46 | 45.68 | 46.11 | 403,987 | -0.38(-0.82%) |
Dec 06, 2019 | 46.31 | 46.87 | 46.31 | 46.49 | 445,255 | +0.44(+0.97%) |
Dec 05, 2019 | 46.24 | 46.55 | 45.90 | 46.05 | 326,150 | -0.08(-0.18%) |
Dec 04, 2019 | 46.06 | 46.46 | 46.06 | 46.13 | 415,060 | +0.29(+0.64%) |
Dec 03, 2019 | 46.02 | 46.54 | 45.76 | 45.84 | 258,317 | -0.67(-1.45%) |
Dec 02, 2019 | 46.69 | 46.87 | 46.21 | 46.51 | 379,004 | -0.16(-0.33%) |
Nov 29, 2019 | 47.46 | 47.52 | 46.64 | 46.67 | 190,735 | -0.75(-1.59%) |
Nov 27, 2019 | 47.68 | 47.85 | 47.27 | 47.42 | 168,314 | -0.19(-0.39%) |
Nov 26, 2019 | 47.07 | 47.77 | 46.93 | 47.61 | 357,081 | +0.59(+1.26%) |
Nov 25, 2019 | 46.70 | 47.57 | 46.64 | 47.01 | 250,712 | +0.50(+1.07%) |
Nov 22, 2019 | 46.26 | 46.78 | 46.23 | 46.52 | 251,297 | +0.60(+1.31%) |
Nov 21, 2019 | 47.06 | 47.07 | 45.71 | 45.91 | 272,712 | -0.96(-2.05%) |
Nov 20, 2019 | 47.18 | 47.81 | 46.65 | 46.88 | 348,647 | -0.46(-0.97%) |
Nov 19, 2019 | 47.85 | 47.90 | 47.26 | 47.33 | 278,398 | -0.37(-0.77%) |
Nov 18, 2019 | 47.37 | 47.79 | 47.30 | 47.70 | 226,406 | +0.24(+0.51%) |
Nov 15, 2019 | 47.66 | 47.72 | 47.38 | 47.46 | 302,708 | +0.05(+0.10%) |
Nov 14, 2019 | 46.99 | 47.42 | 46.76 | 47.41 | 343,062 | +0.35(+0.74%) |
Nov 13, 2019 | 46.57 | 47.08 | 46.24 | 47.06 | 325,839 | +0.35(+0.75%) |
Nov 12, 2019 | 46.32 | 46.78 | 46.11 | 46.71 | 327,774 | +0.44(+0.95%) |
Nov 11, 2019 | 46.27 | 46.35 | 45.91 | 46.27 | 208,300 | -0.18(-0.40%) |
Nov 08, 2019 | 46.18 | 46.58 | 46.02 | 46.46 | 249,549 | +0.18(+0.40%) |
Nov 07, 2019 | 45.93 | 46.51 | 45.71 | 46.27 | 332,880 | +0.77(+1.69%) |
Nov 06, 2019 | 45.75 | 45.89 | 45.28 | 45.51 | 325,447 | -0.43(-0.93%) |
Nov 05, 2019 | 46.24 | 46.52 | 45.88 | 45.93 | 281,260 | -0.17(-0.38%) |
Nov 04, 2019 | 45.43 | 46.18 | 45.31 | 46.11 | 312,577 | +1.03(+2.29%) |
Nov 01, 2019 | 45.34 | 45.67 | 44.98 | 45.08 | 499,098 | -0.15(-0.32%) |
Oct 31, 2019 | 46.11 | 46.30 | 44.90 | 45.22 | 481,965 | -0.94(-2.04%) |
Oct 30, 2019 | 46.22 | 46.28 | 45.28 | 46.17 | 519,668 | +0.07(+0.15%) |
Oct 29, 2019 | 44.84 | 46.44 | 44.84 | 46.10 | 399,233 | +1.37(+3.07%) |
Oct 28, 2019 | 44.38 | 44.97 | 44.38 | 44.73 | 308,567 | +0.33(+0.74%) |
Oct 25, 2019 | 44.63 | 45.42 | 44.38 | 44.40 | 251,502 | -0.44(-0.98%) |
Oct 24, 2019 | 44.79 | 44.96 | 43.47 | 44.83 | 318,623 | +0.42(+0.94%) |
Oct 23, 2019 | 45.89 | 45.92 | 44.40 | 44.42 | 539,149 | -1.43(-3.13%) |
Oct 22, 2019 | 45.27 | 46.04 | 44.99 | 45.85 | 355,755 | +0.67(+1.47%) |
Oct 21, 2019 | 44.90 | 45.51 | 44.88 | 45.18 | 317,284 | +0.70(+1.56%) |
Oct 18, 2019 | 44.25 | 44.80 | 44.25 | 44.49 | 313,607 | +0.07(+0.16%) |
Oct 17, 2019 | 44.19 | 44.55 | 44.09 | 44.42 | 313,615 | +0.53(+1.22%) |
Oct 16, 2019 | 43.48 | 44.22 | 43.48 | 43.88 | 343,449 | +0.27(+0.62%) |
Oct 15, 2019 | 43.30 | 43.64 | 42.86 | 43.61 | 226,878 | +0.24(+0.55%) |
Oct 14, 2019 | 43.27 | 43.47 | 42.95 | 43.37 | 235,504 | -0.07(-0.17%) |
Oct 11, 2019 | 43.48 | 44.25 | 43.38 | 43.44 | 302,399 | +0.33(+0.77%) |
Oct 10, 2019 | 42.83 | 43.31 | 42.83 | 43.11 | 253,738 | +0.27(+0.64%) |
Oct 09, 2019 | 42.61 | 43.07 | 42.50 | 42.84 | 294,105 | +0.44(+1.03%) |
Oct 08, 2019 | 43.05 | 43.50 | 42.25 | 42.40 | 374,021 | -1.01(-2.33%) |
Oct 07, 2019 | 43.18 | 44.08 | 43.06 | 43.41 | 676,456 | -1.24(-2.77%) |
Oct 04, 2019 | 44.18 | 44.78 | 44.18 | 44.65 | 455,399 | +0.49(+1.10%) |
Oct 03, 2019 | 43.64 | 44.19 | 43.36 | 44.16 | 479,300 | +0.35(+0.80%) |
Oct 02, 2019 | 43.59 | 44.11 | 43.31 | 43.81 | 700,738 | -0.09(-0.20%) |