Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.19 | 44.64 | 42.97 | 43.47 | 348,628 | +0.48(+1.13%) |
Sep 29, 2020 | 43.34 | 43.34 | 42.16 | 42.99 | 338,229 | -0.20(-0.46%) |
Sep 28, 2020 | 42.18 | 44.12 | 41.81 | 43.19 | 426,159 | +2.04(+4.97%) |
Sep 25, 2020 | 40.56 | 41.48 | 40.34 | 41.14 | 618,911 | +0.07(+0.17%) |
Sep 24, 2020 | 40.60 | 42.07 | 39.70 | 41.07 | 486,651 | +0.40(+0.97%) |
Sep 23, 2020 | 42.41 | 43.35 | 40.46 | 40.68 | 585,075 | -2.04(-4.79%) |
Sep 22, 2020 | 42.23 | 43.04 | 42.23 | 42.72 | 404,106 | +0.45(+1.07%) |
Sep 21, 2020 | 43.11 | 43.15 | 41.55 | 42.27 | 829,468 | -1.96(-4.42%) |
Sep 18, 2020 | 44.36 | 45.47 | 43.85 | 44.22 | 1,187,495 | -0.09(-0.20%) |
Sep 17, 2020 | 43.18 | 44.71 | 42.73 | 44.31 | 468,733 | +0.25(+0.56%) |
Sep 16, 2020 | 43.73 | 44.95 | 43.66 | 44.06 | 867,810 | +0.91(+2.11%) |
Sep 15, 2020 | 45.64 | 45.75 | 43.14 | 43.16 | 699,028 | -1.98(-4.38%) |
Sep 14, 2020 | 45.23 | 45.80 | 44.75 | 45.13 | 516,303 | +0.49(+1.11%) |
Sep 11, 2020 | 44.48 | 44.90 | 43.76 | 44.64 | 436,437 | +0.68(+1.55%) |
Sep 10, 2020 | 45.40 | 45.62 | 43.91 | 43.96 | 442,572 | -1.41(-3.11%) |
Sep 09, 2020 | 45.26 | 45.85 | 44.68 | 45.37 | 641,007 | +0.98(+2.20%) |
Sep 08, 2020 | 44.19 | 45.36 | 43.48 | 44.39 | 678,986 | -0.55(-1.23%) |
Sep 04, 2020 | 45.43 | 45.64 | 43.34 | 44.94 | 628,024 | +0.64(+1.45%) |
Sep 03, 2020 | 46.81 | 47.05 | 44.12 | 44.30 | 684,349 | -2.38(-5.10%) |
Sep 02, 2020 | 47.37 | 47.88 | 45.64 | 46.68 | 611,001 | -0.70(-1.48%) |
Sep 01, 2020 | 46.12 | 47.56 | 45.94 | 47.38 | 626,529 | +1.12(+2.41%) |
Aug 31, 2020 | 47.74 | 47.74 | 46.26 | 46.27 | 651,385 | -1.47(-3.08%) |
Aug 28, 2020 | 46.99 | 47.89 | 46.74 | 47.74 | 392,996 | +0.85(+1.81%) |
Aug 27, 2020 | 46.64 | 47.19 | 45.92 | 46.89 | 541,794 | +0.30(+0.64%) |
Aug 26, 2020 | 46.37 | 46.72 | 45.62 | 46.59 | 470,907 | +0.29(+0.62%) |
Aug 25, 2020 | 46.31 | 46.58 | 45.37 | 46.31 | 431,535 | +0.27(+0.58%) |
Aug 24, 2020 | 45.57 | 46.69 | 45.08 | 46.04 | 498,637 | +0.98(+2.17%) |
Aug 21, 2020 | 45.25 | 45.64 | 44.40 | 45.06 | 506,612 | -0.78(-1.70%) |
Aug 20, 2020 | 45.45 | 46.18 | 45.04 | 45.84 | 579,285 | -0.35(-0.75%) |
Aug 19, 2020 | 46.21 | 46.73 | 45.86 | 46.19 | 815,477 | +0.00(+0.00%) |
Aug 18, 2020 | 46.31 | 46.57 | 45.68 | 46.19 | 728,342 | +0.21(+0.45%) |
Aug 17, 2020 | 46.81 | 47.19 | 45.66 | 45.98 | 770,534 | -0.79(-1.69%) |
Aug 14, 2020 | 46.91 | 47.68 | 45.77 | 46.77 | 1,624,439 | +0.20(+0.42%) |
Aug 13, 2020 | 47.12 | 49.25 | 45.63 | 46.57 | 2,518,340 | +3.22(+7.43%) |
Aug 12, 2020 | 43.75 | 44.34 | 42.98 | 43.35 | 903,117 | +0.47(+1.11%) |
Aug 11, 2020 | 43.77 | 44.63 | 42.63 | 42.88 | 875,988 | -0.07(-0.16%) |
Aug 10, 2020 | 42.07 | 43.20 | 42.07 | 42.95 | 557,344 | +1.06(+2.52%) |
Aug 07, 2020 | 40.82 | 42.02 | 40.60 | 41.89 | 543,572 | +1.05(+2.56%) |
Aug 06, 2020 | 41.05 | 41.05 | 40.32 | 40.84 | 386,820 | -0.38(-0.91%) |
Aug 05, 2020 | 40.27 | 41.51 | 39.99 | 41.22 | 716,269 | +1.72(+4.35%) |
Aug 04, 2020 | 38.42 | 39.75 | 38.32 | 39.50 | 648,480 | +0.64(+1.65%) |
Aug 03, 2020 | 38.51 | 39.24 | 37.90 | 38.86 | 621,755 | +0.47(+1.23%) |
Jul 31, 2020 | 38.41 | 38.80 | 37.25 | 38.39 | 670,554 | -0.48(-1.24%) |
Jul 30, 2020 | 38.99 | 39.43 | 38.40 | 38.87 | 536,847 | -1.06(-2.65%) |
Jul 29, 2020 | 40.01 | 40.11 | 39.31 | 39.93 | 746,247 | +0.20(+0.50%) |
Jul 28, 2020 | 41.48 | 41.74 | 39.68 | 39.73 | 730,963 | -2.04(-4.89%) |
Jul 27, 2020 | 42.23 | 42.46 | 41.25 | 41.77 | 932,880 | -0.49(-1.17%) |
Jul 24, 2020 | 42.57 | 42.64 | 41.51 | 42.27 | 648,682 | -0.33(-0.77%) |
Jul 23, 2020 | 42.79 | 43.23 | 42.28 | 42.59 | 891,545 | -0.62(-1.44%) |
Jul 22, 2020 | 42.41 | 43.52 | 42.09 | 43.21 | 972,311 | +0.70(+1.65%) |
Jul 21, 2020 | 42.24 | 43.53 | 42.24 | 42.51 | 744,010 | +0.41(+0.99%) |
Jul 20, 2020 | 42.38 | 42.66 | 41.67 | 42.10 | 1,054,957 | -0.41(-0.98%) |
Jul 17, 2020 | 41.65 | 42.82 | 41.33 | 42.51 | 939,404 | +1.13(+2.72%) |
Jul 16, 2020 | 40.55 | 41.62 | 40.12 | 41.39 | 1,215,526 | +0.56(+1.38%) |
Jul 15, 2020 | 38.74 | 40.98 | 38.60 | 40.82 | 1,775,097 | +3.54(+9.48%) |
Jul 14, 2020 | 35.75 | 37.38 | 35.62 | 37.29 | 1,004,008 | +1.32(+3.68%) |
Jul 13, 2020 | 35.88 | 36.82 | 35.16 | 35.97 | 1,154,922 | +0.68(+1.93%) |
Jul 10, 2020 | 34.53 | 35.47 | 34.04 | 35.28 | 2,064,928 | +0.72(+2.09%) |
Jul 09, 2020 | 34.45 | 34.86 | 33.19 | 34.56 | 2,783,062 | +0.39(+1.16%) |
Jul 08, 2020 | 32.99 | 34.23 | 32.66 | 34.17 | 1,625,388 | +1.33(+4.06%) |
Jul 07, 2020 | 33.34 | 33.41 | 32.46 | 32.84 | 1,864,812 | -1.21(-3.57%) |
Jul 06, 2020 | 32.72 | 34.21 | 32.38 | 34.05 | 1,593,506 | +2.27(+7.15%) |
Jul 02, 2020 | 33.17 | 33.98 | 31.64 | 31.78 | 1,242,784 | -0.39(-1.20%) |
Jul 01, 2020 | 34.68 | 35.20 | 32.14 | 32.16 | 1,254,887 | -2.51(-7.23%) |
Jun 30, 2020 | 34.23 | 34.87 | 33.50 | 34.67 | 1,047,414 | +0.30(+0.86%) |
Jun 29, 2020 | 34.40 | 35.15 | 33.88 | 34.38 | 1,415,227 | +0.87(+2.59%) |
Jun 26, 2020 | 36.13 | 36.64 | 33.32 | 33.51 | 6,159,444 | -3.21(-8.74%) |
Jun 25, 2020 | 34.91 | 36.85 | 34.03 | 36.72 | 2,468,299 | +1.35(+3.83%) |
Jun 24, 2020 | 36.15 | 36.54 | 34.60 | 35.36 | 2,404,215 | -1.39(-3.79%) |
Jun 23, 2020 | 37.91 | 37.91 | 36.22 | 36.76 | 1,469,584 | -1.51(-3.95%) |
Jun 22, 2020 | 37.09 | 38.53 | 36.65 | 38.27 | 2,368,509 | +1.11(+2.98%) |
Jun 19, 2020 | 38.72 | 39.03 | 35.69 | 37.16 | 2,003,158 | -0.70(-1.85%) |
Jun 18, 2020 | 38.37 | 38.90 | 37.42 | 37.86 | 1,011,140 | -0.94(-2.42%) |
Jun 17, 2020 | 40.09 | 40.48 | 38.67 | 38.80 | 1,169,012 | -1.21(-3.04%) |
Jun 16, 2020 | 39.68 | 40.82 | 39.20 | 40.02 | 2,000,896 | +2.49(+6.63%) |
Jun 15, 2020 | 34.60 | 37.79 | 34.54 | 37.53 | 1,118,431 | +0.99(+2.70%) |
Jun 12, 2020 | 36.24 | 37.10 | 35.15 | 36.54 | 1,623,224 | +2.25(+6.57%) |
Jun 11, 2020 | 34.87 | 35.05 | 33.59 | 34.29 | 1,403,542 | -2.99(-8.03%) |
Jun 10, 2020 | 38.23 | 38.48 | 36.54 | 37.28 | 998,595 | -0.70(-1.85%) |
Jun 09, 2020 | 38.34 | 38.97 | 37.54 | 37.98 | 830,765 | -1.90(-4.75%) |
Jun 08, 2020 | 41.45 | 41.93 | 39.68 | 39.88 | 1,276,515 | +0.16(+0.40%) |
Jun 05, 2020 | 40.74 | 41.88 | 39.35 | 39.72 | 1,504,647 | +1.91(+5.04%) |
Jun 04, 2020 | 36.76 | 37.91 | 35.98 | 37.81 | 1,111,867 | +0.90(+2.43%) |
Jun 03, 2020 | 36.64 | 38.65 | 36.22 | 36.91 | 1,242,519 | +1.30(+3.66%) |
Jun 02, 2020 | 34.50 | 36.03 | 34.30 | 35.61 | 1,009,032 | +1.63(+4.79%) |
Jun 01, 2020 | 32.36 | 34.52 | 32.16 | 33.98 | 1,169,628 | +1.10(+3.33%) |
May 29, 2020 | 31.09 | 33.12 | 30.81 | 32.89 | 1,145,067 | +1.11(+3.48%) |
May 28, 2020 | 33.48 | 33.48 | 31.67 | 31.78 | 806,363 | -1.25(-3.80%) |
May 27, 2020 | 31.89 | 33.25 | 31.47 | 33.03 | 1,136,400 | +2.54(+8.32%) |
May 26, 2020 | 28.93 | 30.90 | 28.81 | 30.50 | 1,237,025 | +3.14(+11.48%) |
May 22, 2020 | 27.65 | 27.67 | 26.67 | 27.35 | 512,789 | -0.11(-0.40%) |
May 21, 2020 | 27.23 | 28.05 | 26.96 | 27.46 | 692,410 | +0.10(+0.36%) |
May 20, 2020 | 26.77 | 27.79 | 26.70 | 27.36 | 855,469 | +1.20(+4.61%) |
May 19, 2020 | 27.55 | 27.79 | 25.75 | 26.16 | 776,582 | -1.59(-5.73%) |
May 18, 2020 | 26.97 | 28.30 | 26.67 | 27.75 | 1,359,600 | +2.39(+9.42%) |
May 15, 2020 | 24.62 | 25.76 | 24.18 | 25.36 | 958,441 | +0.58(+2.35%) |
May 14, 2020 | 22.99 | 25.27 | 21.90 | 24.78 | 677,007 | +0.85(+3.55%) |
May 13, 2020 | 25.18 | 25.23 | 23.46 | 23.93 | 1,071,863 | -1.60(-6.27%) |
May 12, 2020 | 26.36 | 26.79 | 25.47 | 25.53 | 783,184 | -1.08(-4.05%) |
May 11, 2020 | 26.66 | 27.09 | 25.28 | 26.60 | 808,560 | -0.77(-2.81%) |
May 08, 2020 | 26.47 | 27.63 | 26.35 | 27.37 | 773,841 | +1.42(+5.48%) |
May 07, 2020 | 25.44 | 26.37 | 25.44 | 25.95 | 717,207 | +0.84(+3.34%) |
May 06, 2020 | 25.68 | 26.26 | 24.73 | 25.11 | 848,481 | -0.49(-1.93%) |
May 05, 2020 | 26.45 | 28.14 | 25.44 | 25.61 | 849,993 | +0.08(+0.31%) |
May 04, 2020 | 27.08 | 27.09 | 24.71 | 25.53 | 1,206,013 | -1.09(-4.08%) |
May 01, 2020 | 25.49 | 26.66 | 24.50 | 26.61 | 1,284,605 | +1.07(+4.17%) |
Apr 30, 2020 | 27.75 | 28.56 | 24.53 | 25.55 | 2,629,491 | -3.21(-11.16%) |
Apr 29, 2020 | 28.15 | 29.39 | 27.48 | 28.76 | 1,230,992 | +1.81(+6.71%) |
Apr 28, 2020 | 25.90 | 27.29 | 25.53 | 26.95 | 1,092,452 | +2.26(+9.16%) |
Apr 27, 2020 | 23.21 | 24.94 | 23.06 | 24.69 | 979,949 | +1.94(+8.51%) |
Apr 24, 2020 | 22.19 | 22.94 | 21.78 | 22.75 | 745,285 | +0.69(+3.13%) |
Apr 23, 2020 | 21.96 | 22.86 | 21.71 | 22.06 | 768,140 | +0.40(+1.82%) |
Apr 22, 2020 | 22.97 | 23.22 | 21.59 | 21.67 | 698,641 | -0.44(-2.01%) |
Apr 21, 2020 | 22.12 | 22.43 | 21.70 | 22.11 | 719,754 | -0.79(-3.45%) |
Apr 20, 2020 | 23.09 | 23.86 | 22.29 | 22.90 | 765,395 | -1.17(-4.84%) |
Apr 17, 2020 | 23.56 | 24.17 | 23.28 | 24.07 | 1,098,891 | +1.69(+7.55%) |
Apr 16, 2020 | 23.28 | 23.39 | 21.82 | 22.38 | 1,095,735 | -1.10(-4.67%) |
Apr 15, 2020 | 23.58 | 24.14 | 22.64 | 23.47 | 889,168 | -1.52(-6.08%) |
Apr 14, 2020 | 26.34 | 26.67 | 24.00 | 24.99 | 717,612 | -0.71(-2.77%) |
Apr 13, 2020 | 26.91 | 26.91 | 24.81 | 25.71 | 705,767 | -0.45(-1.74%) |
Apr 09, 2020 | 25.67 | 27.41 | 25.11 | 26.16 | 1,358,830 | +1.66(+6.77%) |
Apr 08, 2020 | 23.70 | 24.64 | 22.74 | 24.50 | 892,141 | +1.25(+5.40%) |
Apr 07, 2020 | 25.68 | 26.34 | 22.97 | 23.25 | 2,028,203 | -0.68(-2.85%) |
Apr 06, 2020 | 22.87 | 24.15 | 22.38 | 23.93 | 833,673 | +2.73(+12.86%) |
Apr 03, 2020 | 22.36 | 22.52 | 20.11 | 21.20 | 807,460 | -1.26(-5.63%) |
Apr 02, 2020 | 21.99 | 22.66 | 20.21 | 22.47 | 936,560 | +0.39(+1.79%) |
Apr 01, 2020 | 20.82 | 23.07 | 20.62 | 22.07 | 1,366,617 | -0.49(-2.19%) |
Mar 31, 2020 | 22.00 | 23.04 | 21.65 | 22.57 | 835,132 | +0.56(+2.56%) |
Mar 30, 2020 | 22.59 | 22.98 | 20.98 | 22.00 | 1,062,961 | -0.67(-2.96%) |
Mar 27, 2020 | 24.74 | 24.88 | 22.09 | 22.67 | 975,656 | -3.34(-12.83%) |
Mar 26, 2020 | 25.30 | 26.95 | 24.54 | 26.01 | 1,106,562 | +1.22(+4.94%) |
Mar 25, 2020 | 22.17 | 25.80 | 21.28 | 24.79 | 1,638,878 | +3.02(+13.88%) |
Mar 24, 2020 | 20.03 | 21.99 | 19.77 | 21.77 | 1,546,562 | +3.35(+18.18%) |
Mar 23, 2020 | 16.99 | 19.12 | 16.20 | 18.42 | 1,245,886 | +1.00(+5.73%) |
Mar 20, 2020 | 17.79 | 18.86 | 16.82 | 17.42 | 1,298,174 | +0.25(+1.44%) |
Mar 19, 2020 | 15.17 | 17.62 | 14.33 | 17.17 | 1,794,529 | +1.60(+10.27%) |
Mar 18, 2020 | 20.27 | 20.27 | 13.35 | 15.57 | 1,846,975 | -6.58(-29.69%) |
Mar 17, 2020 | 22.09 | 22.23 | 19.26 | 22.15 | 2,266,115 | +0.37(+1.68%) |
Mar 16, 2020 | 21.66 | 23.41 | 20.86 | 21.79 | 1,500,778 | -3.38(-13.42%) |
Mar 13, 2020 | 27.02 | 27.11 | 23.43 | 25.16 | 1,060,108 | -0.05(-0.20%) |
Mar 12, 2020 | 25.64 | 27.55 | 22.24 | 25.21 | 1,569,113 | -2.92(-10.39%) |
Mar 11, 2020 | 30.42 | 30.75 | 27.59 | 28.14 | 1,453,411 | -3.42(-10.83%) |
Mar 10, 2020 | 28.58 | 31.67 | 28.35 | 31.55 | 2,090,262 | +4.72(+17.59%) |
Mar 09, 2020 | 29.84 | 30.73 | 26.74 | 26.83 | 1,814,638 | -6.57(-19.66%) |
Mar 06, 2020 | 34.60 | 34.60 | 31.89 | 33.40 | 1,806,913 | -2.00(-5.66%) |
Mar 05, 2020 | 37.44 | 37.77 | 34.78 | 35.40 | 1,304,928 | -3.29(-8.50%) |
Mar 04, 2020 | 39.05 | 39.32 | 37.65 | 38.69 | 1,173,649 | +0.15(+0.38%) |
Mar 03, 2020 | 41.05 | 41.25 | 37.72 | 38.54 | 1,501,315 | -2.51(-6.11%) |
Mar 02, 2020 | 40.43 | 41.35 | 38.67 | 41.05 | 1,272,077 | +0.99(+2.47%) |
Feb 28, 2020 | 39.92 | 41.21 | 39.33 | 40.06 | 1,186,584 | -1.04(-2.52%) |
Feb 27, 2020 | 41.90 | 43.08 | 41.07 | 41.10 | 1,061,158 | -1.99(-4.63%) |
Feb 26, 2020 | 43.72 | 44.71 | 42.81 | 43.10 | 901,142 | -0.10(-0.23%) |
Feb 25, 2020 | 45.66 | 45.83 | 42.67 | 43.20 | 896,511 | -2.48(-5.43%) |
Feb 24, 2020 | 46.09 | 46.71 | 45.36 | 45.67 | 971,867 | -2.02(-4.24%) |
Feb 21, 2020 | 47.89 | 47.90 | 47.04 | 47.70 | 609,089 | -0.47(-0.98%) |
Feb 20, 2020 | 48.09 | 48.58 | 47.98 | 48.17 | 636,800 | -0.15(-0.31%) |
Feb 19, 2020 | 47.70 | 48.39 | 47.58 | 48.32 | 742,517 | +0.96(+2.02%) |
Feb 18, 2020 | 47.59 | 48.05 | 47.27 | 47.36 | 934,992 | -0.39(-0.81%) |
Feb 14, 2020 | 47.59 | 48.32 | 47.28 | 47.75 | 878,850 | +0.03(+0.06%) |
Feb 13, 2020 | 47.30 | 47.85 | 46.42 | 47.72 | 648,294 | +0.58(+1.24%) |
Feb 12, 2020 | 47.30 | 48.70 | 47.05 | 47.14 | 667,233 | +0.38(+0.80%) |
Feb 11, 2020 | 46.88 | 47.33 | 46.57 | 46.76 | 761,024 | +0.08(+0.17%) |
Feb 10, 2020 | 47.08 | 47.24 | 46.24 | 46.68 | 779,497 | -0.56(-1.19%) |
Feb 07, 2020 | 48.39 | 48.39 | 47.17 | 47.24 | 572,938 | -1.36(-2.80%) |
Feb 06, 2020 | 49.85 | 49.88 | 48.45 | 48.61 | 770,332 | -0.97(-1.95%) |
Feb 05, 2020 | 48.64 | 49.59 | 48.21 | 49.57 | 1,289,026 | +1.48(+3.08%) |
Feb 04, 2020 | 48.88 | 48.98 | 48.02 | 48.09 | 1,422,236 | +0.20(+0.41%) |
Feb 03, 2020 | 47.93 | 48.68 | 47.84 | 47.90 | 1,086,140 | +0.09(+0.19%) |
Jan 31, 2020 | 49.62 | 49.84 | 47.71 | 47.81 | 1,642,869 | -2.20(-4.40%) |
Jan 30, 2020 | 51.25 | 51.87 | 48.88 | 50.01 | 2,087,781 | -1.96(-3.76%) |
Jan 29, 2020 | 52.29 | 52.53 | 51.90 | 51.96 | 718,664 | -0.06(-0.11%) |
Jan 28, 2020 | 51.55 | 52.37 | 51.11 | 52.02 | 595,980 | +0.67(+1.31%) |
Jan 27, 2020 | 51.56 | 51.98 | 51.30 | 51.35 | 1,354,606 | -1.13(-2.15%) |
Jan 24, 2020 | 53.23 | 53.63 | 52.32 | 52.48 | 1,061,222 | -0.76(-1.43%) |
Jan 23, 2020 | 54.05 | 54.13 | 53.05 | 53.24 | 1,384,890 | -1.03(-1.89%) |
Jan 22, 2020 | 54.46 | 54.82 | 54.24 | 54.27 | 555,088 | -0.21(-0.38%) |
Jan 21, 2020 | 54.98 | 55.09 | 54.29 | 54.47 | 1,007,473 | -0.65(-1.18%) |
Jan 17, 2020 | 55.59 | 55.59 | 54.87 | 55.12 | 1,528,241 | -0.18(-0.32%) |
Jan 16, 2020 | 55.22 | 55.50 | 54.80 | 55.30 | 941,615 | +0.40(+0.72%) |
Jan 15, 2020 | 55.32 | 55.70 | 54.36 | 54.91 | 1,499,896 | -0.79(-1.42%) |
Jan 14, 2020 | 56.00 | 56.09 | 55.39 | 55.70 | 2,429,773 | -0.03(-0.05%) |
Jan 13, 2020 | 58.42 | 58.79 | 55.33 | 55.73 | 3,339,285 | -1.69(-2.94%) |
Jan 10, 2020 | 58.26 | 58.26 | 56.86 | 57.42 | 702,047 | -0.40(-0.68%) |
Jan 09, 2020 | 57.84 | 58.40 | 57.16 | 57.81 | 1,642,902 | -0.98(-1.66%) |
Jan 08, 2020 | 58.66 | 59.27 | 58.63 | 58.79 | 691,955 | +0.14(+0.24%) |
Jan 07, 2020 | 58.22 | 58.99 | 57.78 | 58.65 | 825,615 | +0.88(+1.52%) |
Jan 06, 2020 | 58.42 | 58.63 | 57.58 | 57.77 | 999,753 | -0.44(-0.76%) |
Jan 03, 2020 | 58.03 | 60.56 | 58.03 | 58.22 | 2,591,995 | +0.07(+0.12%) |
Jan 02, 2020 | 59.25 | 59.25 | 57.47 | 58.15 | 1,587,526 | -0.50(-0.86%) |
Dec 31, 2019 | 58.92 | 59.59 | 58.57 | 58.65 | 332,037 | -0.59(-1.00%) |
Dec 30, 2019 | 58.95 | 59.62 | 58.49 | 59.24 | 580,535 | +0.67(+1.15%) |
Dec 27, 2019 | 57.77 | 60.26 | 57.77 | 58.57 | 1,159,345 | +1.50(+2.63%) |
Dec 26, 2019 | 57.87 | 57.97 | 56.82 | 57.07 | 700,345 | -0.77(-1.33%) |
Dec 24, 2019 | 57.89 | 59.10 | 57.75 | 57.84 | 1,440,548 | +2.82(+5.13%) |
Dec 23, 2019 | 55.45 | 55.45 | 54.84 | 55.02 | 267,152 | -0.28(-0.50%) |
Dec 20, 2019 | 54.75 | 55.75 | 54.47 | 55.29 | 952,467 | +0.44(+0.81%) |
Dec 19, 2019 | 54.94 | 55.04 | 54.54 | 54.85 | 717,571 | +0.02(+0.04%) |
Dec 18, 2019 | 55.54 | 55.90 | 54.66 | 54.83 | 562,131 | -0.62(-1.12%) |
Dec 17, 2019 | 55.81 | 56.07 | 54.95 | 55.45 | 606,097 | -0.13(-0.23%) |
Dec 16, 2019 | 55.78 | 55.84 | 55.22 | 55.58 | 516,125 | +0.20(+0.36%) |
Dec 13, 2019 | 56.19 | 56.67 | 55.13 | 55.38 | 783,967 | -1.09(-1.92%) |
Dec 12, 2019 | 55.42 | 56.73 | 55.13 | 56.47 | 753,202 | +1.12(+2.02%) |
Dec 11, 2019 | 55.31 | 55.42 | 54.45 | 55.35 | 457,404 | +0.48(+0.88%) |
Dec 10, 2019 | 55.01 | 55.65 | 54.22 | 54.87 | 833,269 | +0.68(+1.26%) |
Dec 09, 2019 | 54.31 | 54.78 | 54.17 | 54.19 | 330,163 | -0.34(-0.62%) |
Dec 06, 2019 | 54.24 | 54.67 | 53.79 | 54.52 | 880,774 | +1.12(+2.09%) |
Dec 05, 2019 | 53.04 | 53.93 | 52.93 | 53.41 | 1,004,093 | +2.15(+4.20%) |
Dec 04, 2019 | 51.64 | 52.15 | 51.20 | 51.25 | 260,384 | -0.13(-0.25%) |
Dec 03, 2019 | 50.89 | 51.41 | 50.36 | 51.38 | 378,001 | -0.21(-0.40%) |
Dec 02, 2019 | 52.16 | 52.73 | 51.52 | 51.59 | 374,066 | -0.38(-0.72%) |
Nov 29, 2019 | 52.70 | 52.70 | 51.86 | 51.96 | 106,831 | -0.83(-1.57%) |
Nov 27, 2019 | 52.94 | 52.94 | 52.18 | 52.79 | 308,038 | +0.08(+0.15%) |
Nov 26, 2019 | 52.99 | 53.14 | 52.49 | 52.71 | 484,579 | -0.24(-0.45%) |
Nov 25, 2019 | 52.80 | 53.77 | 52.35 | 52.95 | 593,387 | +0.42(+0.81%) |
Nov 22, 2019 | 52.45 | 52.69 | 51.20 | 52.53 | 606,051 | +0.11(+0.21%) |
Nov 21, 2019 | 52.58 | 52.78 | 51.82 | 52.42 | 341,842 | +0.01(+0.02%) |
Nov 20, 2019 | 51.94 | 52.46 | 51.83 | 52.41 | 465,144 | +0.09(+0.17%) |
Nov 19, 2019 | 53.17 | 53.27 | 52.26 | 52.32 | 407,727 | -0.57(-1.08%) |
Nov 18, 2019 | 53.30 | 53.30 | 52.63 | 52.89 | 539,665 | -0.54(-1.02%) |
Nov 15, 2019 | 53.38 | 53.97 | 53.13 | 53.44 | 262,672 | +0.42(+0.80%) |
Nov 14, 2019 | 52.84 | 53.13 | 52.74 | 53.01 | 159,560 | +0.11(+0.21%) |
Nov 13, 2019 | 53.35 | 53.58 | 52.79 | 52.90 | 326,203 | -0.94(-1.74%) |
Nov 12, 2019 | 54.06 | 54.23 | 53.57 | 53.84 | 207,801 | +0.03(+0.06%) |
Nov 11, 2019 | 52.96 | 53.89 | 52.81 | 53.81 | 311,389 | +0.43(+0.81%) |
Nov 08, 2019 | 53.30 | 53.62 | 53.01 | 53.38 | 465,297 | +0.16(+0.30%) |
Nov 07, 2019 | 53.33 | 53.80 | 53.01 | 53.22 | 427,525 | +0.10(+0.19%) |
Nov 06, 2019 | 53.40 | 53.64 | 52.78 | 53.12 | 627,027 | -0.22(-0.41%) |
Nov 05, 2019 | 53.27 | 54.10 | 52.99 | 53.34 | 554,188 | +0.53(+1.01%) |
Nov 04, 2019 | 54.25 | 54.86 | 52.61 | 52.80 | 860,684 | -0.76(-1.42%) |
Nov 01, 2019 | 50.17 | 53.88 | 49.99 | 53.56 | 1,052,513 | +4.04(+8.16%) |
Oct 31, 2019 | 46.65 | 50.04 | 45.42 | 49.53 | 1,088,890 | -0.61(-1.22%) |
Oct 30, 2019 | 49.91 | 50.31 | 49.12 | 50.14 | 703,373 | +0.36(+0.71%) |
Oct 29, 2019 | 49.66 | 50.15 | 49.52 | 49.78 | 286,436 | +0.05(+0.10%) |
Oct 28, 2019 | 50.12 | 50.61 | 49.71 | 49.73 | 218,110 | -0.07(-0.14%) |
Oct 25, 2019 | 48.98 | 49.93 | 48.98 | 49.80 | 277,355 | +0.72(+1.47%) |
Oct 24, 2019 | 49.11 | 49.50 | 48.55 | 49.08 | 430,140 | +0.19(+0.38%) |
Oct 23, 2019 | 48.29 | 49.32 | 47.86 | 48.89 | 495,055 | +0.33(+0.67%) |
Oct 22, 2019 | 47.26 | 48.72 | 46.70 | 48.57 | 637,376 | +1.37(+2.91%) |
Oct 21, 2019 | 47.54 | 48.07 | 47.17 | 47.19 | 432,354 | +0.22(+0.46%) |
Oct 18, 2019 | 46.65 | 47.41 | 46.49 | 46.98 | 299,025 | +0.17(+0.36%) |
Oct 17, 2019 | 46.37 | 47.06 | 46.16 | 46.81 | 177,686 | +0.75(+1.63%) |
Oct 16, 2019 | 46.27 | 46.87 | 45.90 | 46.06 | 200,767 | -0.38(-0.81%) |
Oct 15, 2019 | 46.11 | 46.83 | 45.62 | 46.43 | 204,624 | +0.39(+0.84%) |
Oct 14, 2019 | 45.82 | 46.28 | 45.51 | 46.05 | 211,216 | -0.08(-0.17%) |
Oct 11, 2019 | 45.30 | 47.01 | 45.30 | 46.13 | 312,291 | +1.82(+4.10%) |
Oct 10, 2019 | 43.64 | 44.66 | 43.58 | 44.31 | 163,239 | +0.67(+1.54%) |
Oct 09, 2019 | 44.02 | 44.26 | 43.42 | 43.64 | 199,607 | +0.02(+0.05%) |
Oct 08, 2019 | 43.85 | 44.28 | 43.48 | 43.62 | 257,362 | -0.90(-2.02%) |
Oct 07, 2019 | 44.98 | 45.25 | 44.51 | 44.52 | 277,779 | -0.46(-1.03%) |
Oct 04, 2019 | 44.37 | 45.04 | 44.21 | 44.98 | 310,772 | +0.83(+1.88%) |
Oct 03, 2019 | 44.14 | 44.44 | 43.47 | 44.15 | 255,767 | -0.47(-1.06%) |
Oct 02, 2019 | 44.30 | 44.69 | 43.58 | 44.63 | 354,860 | -0.24(-0.53%) |