Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.02 | 18.40 | 17.81 | 17.93 | 1,401,937 | -0.02(-0.11%) |
Sep 29, 2020 | 17.98 | 18.44 | 17.48 | 17.95 | 1,618,933 | -0.05(-0.28%) |
Sep 28, 2020 | 17.77 | 18.06 | 17.31 | 18.00 | 2,843,497 | +0.50(+2.86%) |
Sep 25, 2020 | 17.75 | 18.08 | 17.23 | 17.50 | 6,840,100 | -0.26(-1.46%) |
Sep 24, 2020 | 18.38 | 18.38 | 17.20 | 17.76 | 5,956,799 | -0.92(-4.93%) |
Sep 23, 2020 | 19.45 | 19.83 | 18.29 | 18.68 | 9,080,073 | -3.90(-17.27%) |
Sep 22, 2020 | 22.79 | 23.19 | 22.38 | 22.58 | 1,159,516 | -0.24(-1.05%) |
Sep 21, 2020 | 23.63 | 23.86 | 22.71 | 22.82 | 951,741 | -1.39(-5.74%) |
Sep 18, 2020 | 24.67 | 24.67 | 23.63 | 24.21 | 896,500 | -0.16(-0.66%) |
Sep 17, 2020 | 24.50 | 24.52 | 23.99 | 24.37 | 494,689 | -0.28(-1.14%) |
Sep 16, 2020 | 24.81 | 25.31 | 24.52 | 24.65 | 408,424 | -0.10(-0.40%) |
Sep 15, 2020 | 24.99 | 25.08 | 24.43 | 24.75 | 422,435 | +0.03(+0.12%) |
Sep 14, 2020 | 24.50 | 24.87 | 24.41 | 24.72 | 645,265 | +0.54(+2.23%) |
Sep 11, 2020 | 24.79 | 25.10 | 23.93 | 24.18 | 1,155,400 | -0.60(-2.42%) |
Sep 10, 2020 | 24.56 | 25.22 | 24.52 | 24.78 | 519,657 | +0.27(+1.10%) |
Sep 09, 2020 | 24.50 | 24.78 | 24.25 | 24.51 | 555,735 | +0.11(+0.45%) |
Sep 08, 2020 | 23.14 | 24.63 | 22.88 | 24.40 | 572,027 | +0.71(+3.00%) |
Sep 04, 2020 | 23.82 | 23.97 | 22.58 | 23.69 | 678,800 | +0.10(+0.42%) |
Sep 03, 2020 | 23.72 | 24.12 | 23.25 | 23.59 | 479,941 | -0.23(-0.97%) |
Sep 02, 2020 | 23.39 | 23.97 | 23.33 | 23.82 | 504,138 | +0.41(+1.75%) |
Sep 01, 2020 | 23.63 | 23.66 | 22.86 | 23.41 | 853,260 | -0.26(-1.10%) |
Aug 31, 2020 | 22.62 | 23.93 | 22.59 | 23.67 | 1,036,252 | +0.99(+4.37%) |
Aug 28, 2020 | 22.09 | 22.77 | 21.80 | 22.68 | 538,600 | +0.53(+2.39%) |
Aug 27, 2020 | 22.09 | 22.27 | 21.69 | 22.15 | 407,791 | +0.05(+0.23%) |
Aug 26, 2020 | 22.87 | 22.98 | 21.83 | 22.10 | 768,984 | -0.70(-3.07%) |
Aug 25, 2020 | 23.09 | 23.09 | 22.35 | 22.80 | 906,622 | -0.13(-0.57%) |
Aug 24, 2020 | 23.10 | 23.23 | 22.59 | 22.93 | 618,067 | -0.01(-0.04%) |
Aug 21, 2020 | 23.63 | 23.93 | 22.92 | 22.94 | 688,900 | -0.88(-3.69%) |
Aug 20, 2020 | 23.88 | 24.09 | 23.64 | 23.82 | 797,528 | -0.08(-0.33%) |
Aug 19, 2020 | 24.12 | 24.50 | 23.75 | 23.90 | 795,149 | -0.25(-1.04%) |
Aug 18, 2020 | 25.13 | 25.26 | 23.72 | 24.15 | 1,122,054 | -1.01(-4.01%) |
Aug 17, 2020 | 24.89 | 25.52 | 24.25 | 25.16 | 832,202 | +0.23(+0.92%) |
Aug 14, 2020 | 24.77 | 24.99 | 24.18 | 24.93 | 457,100 | +0.12(+0.48%) |
Aug 13, 2020 | 24.61 | 25.20 | 24.51 | 24.81 | 564,463 | +0.05(+0.20%) |
Aug 12, 2020 | 24.87 | 25.22 | 23.93 | 24.76 | 1,128,373 | +0.02(+0.08%) |
Aug 11, 2020 | 24.82 | 25.88 | 24.61 | 24.74 | 969,174 | +0.17(+0.69%) |
Aug 10, 2020 | 24.30 | 24.96 | 23.93 | 24.57 | 934,298 | +0.31(+1.28%) |
Aug 07, 2020 | 23.82 | 24.66 | 23.80 | 24.26 | 1,487,900 | +0.57(+2.41%) |
Aug 06, 2020 | 23.09 | 24.41 | 23.09 | 23.69 | 1,069,638 | -0.76(-3.11%) |
Aug 05, 2020 | 24.73 | 24.76 | 23.88 | 24.45 | 1,042,127 | +0.23(+0.95%) |
Aug 04, 2020 | 24.09 | 24.88 | 23.83 | 24.22 | 835,786 | -0.13(-0.53%) |
Aug 03, 2020 | 23.85 | 24.53 | 23.50 | 24.35 | 829,180 | +0.56(+2.35%) |
Jul 31, 2020 | 24.29 | 24.63 | 23.66 | 23.79 | 869,300 | -0.56(-2.30%) |
Jul 30, 2020 | 23.91 | 24.57 | 23.61 | 24.35 | 1,245,583 | +0.41(+1.71%) |
Jul 29, 2020 | 25.17 | 25.25 | 23.85 | 23.94 | 858,894 | -1.18(-4.70%) |
Jul 28, 2020 | 25.94 | 26.21 | 25.07 | 25.12 | 543,104 | -1.01(-3.87%) |
Jul 27, 2020 | 25.99 | 26.34 | 25.58 | 26.13 | 348,290 | +0.12(+0.46%) |
Jul 24, 2020 | 26.35 | 26.48 | 25.75 | 26.01 | 471,600 | -0.41(-1.55%) |
Jul 23, 2020 | 26.83 | 27.49 | 26.05 | 26.42 | 594,532 | -0.56(-2.08%) |
Jul 22, 2020 | 27.71 | 27.99 | 26.73 | 26.98 | 551,024 | -0.92(-3.30%) |
Jul 21, 2020 | 29.17 | 29.29 | 27.46 | 27.90 | 876,841 | -1.10(-3.79%) |
Jul 20, 2020 | 29.17 | 29.89 | 28.73 | 29.00 | 474,051 | +0.07(+0.24%) |
Jul 17, 2020 | 28.75 | 29.23 | 28.22 | 28.93 | 582,300 | +0.09(+0.31%) |
Jul 16, 2020 | 29.00 | 29.10 | 28.22 | 28.84 | 482,011 | -0.52(-1.77%) |
Jul 15, 2020 | 28.18 | 29.55 | 27.95 | 29.36 | 1,174,248 | +1.96(+7.15%) |
Jul 14, 2020 | 26.71 | 27.43 | 26.03 | 27.40 | 814,559 | +0.91(+3.44%) |
Jul 13, 2020 | 27.45 | 28.50 | 26.39 | 26.49 | 670,546 | -0.75(-2.75%) |
Jul 10, 2020 | 27.72 | 27.72 | 27.02 | 27.24 | 514,100 | -0.57(-2.05%) |
Jul 09, 2020 | 28.51 | 28.77 | 27.56 | 27.81 | 578,953 | -0.47(-1.66%) |
Jul 08, 2020 | 27.65 | 28.40 | 27.28 | 28.28 | 524,750 | +0.70(+2.54%) |
Jul 07, 2020 | 29.03 | 29.22 | 27.42 | 27.58 | 783,095 | -1.49(-5.13%) |
Jul 06, 2020 | 29.69 | 29.97 | 29.00 | 29.07 | 783,661 | -0.12(-0.41%) |
Jul 02, 2020 | 29.26 | 29.98 | 28.59 | 29.19 | 829,600 | +0.12(+0.41%) |
Jul 01, 2020 | 26.93 | 30.10 | 26.71 | 29.07 | 2,358,855 | +2.06(+7.63%) |
Jun 30, 2020 | 25.64 | 27.03 | 25.58 | 27.01 | 1,334,971 | +0.90(+3.45%) |
Jun 29, 2020 | 25.52 | 27.77 | 24.94 | 26.11 | 2,727,080 | +0.64(+2.51%) |
Jun 26, 2020 | 32.42 | 32.42 | 24.60 | 25.47 | 12,186,600 | -2.65(-9.42%) |
Jun 25, 2020 | 28.82 | 29.67 | 27.21 | 28.12 | 2,007,357 | -0.25(-0.88%) |
Jun 24, 2020 | 28.31 | 29.01 | 27.57 | 28.37 | 1,781,012 | -0.08(-0.28%) |
Jun 23, 2020 | 28.90 | 29.55 | 27.91 | 28.45 | 2,426,147 | -0.06(-0.21%) |
Jun 22, 2020 | 28.70 | 28.99 | 27.82 | 28.51 | 1,377,463 | +0.47(+1.68%) |
Jun 19, 2020 | 29.00 | 29.17 | 27.93 | 28.04 | 1,452,500 | -0.46(-1.61%) |
Jun 18, 2020 | 28.15 | 29.08 | 28.15 | 28.50 | 771,745 | +0.13(+0.46%) |
Jun 17, 2020 | 29.99 | 30.00 | 28.18 | 28.37 | 956,588 | -1.32(-4.45%) |
Jun 16, 2020 | 30.95 | 30.95 | 29.38 | 29.69 | 840,363 | -0.32(-1.07%) |
Jun 15, 2020 | 28.08 | 30.40 | 28.08 | 30.01 | 1,002,077 | +1.41(+4.93%) |
Jun 12, 2020 | 29.50 | 30.13 | 28.18 | 28.60 | 796,500 | -0.15(-0.52%) |
Jun 11, 2020 | 29.55 | 29.99 | 28.69 | 28.75 | 790,840 | -1.55(-5.12%) |
Jun 10, 2020 | 31.03 | 31.82 | 30.09 | 30.30 | 536,175 | -0.57(-1.85%) |
Jun 09, 2020 | 32.10 | 32.35 | 30.77 | 30.87 | 675,759 | -1.17(-3.65%) |
Jun 08, 2020 | 30.48 | 32.25 | 30.18 | 32.04 | 729,598 | +2.07(+6.91%) |
Jun 05, 2020 | 30.00 | 31.38 | 29.57 | 29.97 | 721,000 | +0.53(+1.80%) |
Jun 04, 2020 | 29.63 | 30.43 | 29.32 | 29.44 | 448,377 | -0.29(-0.98%) |
Jun 03, 2020 | 30.48 | 30.82 | 29.42 | 29.73 | 481,009 | -0.43(-1.43%) |
Jun 02, 2020 | 29.74 | 30.23 | 28.88 | 30.16 | 499,404 | +0.60(+2.03%) |
Jun 01, 2020 | 29.23 | 30.02 | 29.10 | 29.56 | 542,053 | +0.43(+1.48%) |
May 29, 2020 | 28.94 | 29.46 | 28.63 | 29.13 | 654,400 | +0.13(+0.45%) |
May 28, 2020 | 29.83 | 30.67 | 28.55 | 29.00 | 770,310 | -0.78(-2.62%) |
May 27, 2020 | 30.61 | 30.92 | 28.57 | 29.78 | 705,804 | -0.54(-1.78%) |
May 26, 2020 | 30.56 | 31.87 | 30.06 | 30.32 | 909,239 | +0.34(+1.13%) |
May 22, 2020 | 29.57 | 30.00 | 29.24 | 29.98 | 450,900 | +0.41(+1.39%) |
May 21, 2020 | 30.00 | 30.00 | 29.00 | 29.57 | 342,865 | -0.30(-1.00%) |
May 20, 2020 | 29.33 | 29.93 | 28.33 | 29.87 | 442,819 | +0.71(+2.43%) |
May 19, 2020 | 28.57 | 29.51 | 28.55 | 29.16 | 538,567 | +0.29(+1.00%) |
May 18, 2020 | 28.41 | 29.48 | 28.41 | 28.87 | 575,077 | +1.27(+4.60%) |
May 15, 2020 | 26.12 | 27.69 | 26.01 | 27.60 | 511,900 | +1.30(+4.94%) |
May 14, 2020 | 25.18 | 26.53 | 24.88 | 26.30 | 602,016 | +0.46(+1.78%) |
May 13, 2020 | 27.78 | 27.97 | 25.32 | 25.84 | 539,460 | -1.95(-7.02%) |
May 12, 2020 | 28.21 | 29.14 | 27.75 | 27.79 | 622,678 | +0.18(+0.65%) |
May 11, 2020 | 25.45 | 27.73 | 25.35 | 27.61 | 710,641 | +1.93(+7.52%) |
May 08, 2020 | 26.48 | 26.71 | 25.35 | 25.68 | 526,800 | -0.27(-1.04%) |
May 07, 2020 | 27.20 | 27.36 | 25.75 | 25.95 | 769,365 | -1.06(-3.92%) |
May 06, 2020 | 25.90 | 27.59 | 25.75 | 27.01 | 602,819 | +0.37(+1.37%) |
May 05, 2020 | 26.78 | 27.50 | 26.44 | 26.64 | 1,809,647 | +0.18(+0.70%) |
May 04, 2020 | 26.40 | 27.45 | 25.90 | 26.46 | 1,153,718 | -0.15(-0.56%) |
May 01, 2020 | 28.05 | 28.21 | 26.11 | 26.61 | 681,600 | -1.62(-5.74%) |
Apr 30, 2020 | 28.48 | 29.14 | 28.05 | 28.23 | 542,103 | -0.44(-1.53%) |
Apr 29, 2020 | 28.35 | 29.19 | 27.72 | 28.67 | 720,915 | +0.99(+3.58%) |
Apr 28, 2020 | 30.01 | 30.20 | 27.44 | 27.68 | 700,541 | -1.83(-6.20%) |
Apr 27, 2020 | 29.84 | 30.33 | 28.85 | 29.51 | 613,279 | +0.00(+0.00%) |
Apr 24, 2020 | 28.96 | 29.75 | 28.04 | 29.51 | 893,000 | +0.92(+3.22%) |
Apr 23, 2020 | 26.45 | 28.89 | 26.43 | 28.59 | 1,195,194 | +2.60(+10.00%) |
Apr 22, 2020 | 26.19 | 26.44 | 25.42 | 25.99 | 559,417 | +0.25(+0.97%) |
Apr 21, 2020 | 26.34 | 26.60 | 25.37 | 25.74 | 548,368 | -0.94(-3.52%) |
Apr 20, 2020 | 26.61 | 27.66 | 26.49 | 26.68 | 814,605 | -0.34(-1.26%) |
Apr 17, 2020 | 25.45 | 27.14 | 25.25 | 27.02 | 1,288,300 | +1.64(+6.46%) |
Apr 16, 2020 | 25.62 | 26.09 | 24.60 | 25.38 | 520,952 | -0.15(-0.59%) |
Apr 15, 2020 | 25.01 | 26.61 | 24.61 | 25.53 | 952,566 | -0.15(-0.58%) |
Apr 14, 2020 | 25.01 | 25.94 | 23.94 | 25.68 | 617,865 | +1.39(+5.72%) |
Apr 13, 2020 | 23.84 | 24.57 | 23.21 | 24.29 | 504,144 | +0.37(+1.55%) |
Apr 09, 2020 | 25.09 | 26.15 | 23.56 | 23.92 | 672,500 | -0.54(-2.21%) |
Apr 08, 2020 | 24.79 | 25.69 | 24.05 | 24.46 | 701,602 | +0.64(+2.69%) |
Apr 07, 2020 | 23.73 | 24.47 | 22.85 | 23.82 | 930,272 | +0.74(+3.21%) |
Apr 06, 2020 | 23.07 | 24.02 | 22.74 | 23.08 | 838,584 | +0.82(+3.68%) |
Apr 03, 2020 | 23.16 | 23.67 | 21.99 | 22.26 | 623,800 | -0.93(-4.01%) |
Apr 02, 2020 | 23.04 | 23.94 | 22.67 | 23.19 | 568,262 | +0.09(+0.39%) |
Apr 01, 2020 | 23.80 | 24.50 | 22.67 | 23.10 | 735,028 | -1.63(-6.59%) |
Mar 31, 2020 | 25.62 | 26.09 | 23.92 | 24.73 | 941,682 | -0.85(-3.32%) |
Mar 30, 2020 | 23.51 | 25.89 | 22.91 | 25.58 | 881,822 | +2.22(+9.50%) |
Mar 27, 2020 | 22.97 | 24.63 | 22.20 | 23.36 | 1,351,100 | -0.30(-1.27%) |
Mar 26, 2020 | 23.48 | 24.60 | 23.20 | 23.66 | 1,074,312 | +0.60(+2.60%) |
Mar 25, 2020 | 23.71 | 24.18 | 23.00 | 23.06 | 883,107 | -0.13(-0.56%) |
Mar 24, 2020 | 21.69 | 23.59 | 21.54 | 23.19 | 818,721 | +2.66(+12.96%) |
Mar 23, 2020 | 20.06 | 21.32 | 19.19 | 20.53 | 1,333,897 | +0.84(+4.27%) |
Mar 20, 2020 | 18.81 | 21.28 | 18.35 | 19.69 | 1,218,800 | +1.17(+6.32%) |
Mar 19, 2020 | 18.55 | 19.12 | 17.83 | 18.52 | 1,017,996 | +0.72(+4.04%) |
Mar 18, 2020 | 19.13 | 19.93 | 16.65 | 17.80 | 958,823 | -2.25(-11.22%) |
Mar 17, 2020 | 19.96 | 21.93 | 19.41 | 20.05 | 1,415,276 | +0.54(+2.77%) |
Mar 16, 2020 | 20.14 | 22.09 | 18.80 | 19.51 | 1,243,887 | -2.50(-11.36%) |
Mar 13, 2020 | 21.56 | 22.34 | 20.33 | 22.01 | 1,355,100 | +1.00(+4.76%) |
Mar 12, 2020 | 21.87 | 22.77 | 20.80 | 21.01 | 1,690,476 | -1.68(-7.40%) |
Mar 11, 2020 | 23.66 | 24.10 | 22.61 | 22.69 | 836,296 | -1.40(-5.81%) |
Mar 10, 2020 | 23.99 | 24.45 | 22.55 | 24.09 | 954,951 | +0.90(+3.88%) |
Mar 09, 2020 | 21.85 | 23.35 | 21.33 | 23.19 | 1,389,089 | -1.05(-4.33%) |
Mar 06, 2020 | 25.56 | 25.95 | 23.32 | 24.24 | 1,601,900 | -2.12(-8.04%) |
Mar 05, 2020 | 26.62 | 28.00 | 26.00 | 26.36 | 1,447,942 | -1.00(-3.65%) |
Mar 04, 2020 | 25.94 | 27.76 | 24.00 | 27.36 | 4,469,202 | +2.44(+9.79%) |
Mar 03, 2020 | 23.50 | 26.29 | 23.02 | 24.92 | 1,356,602 | -0.33(-1.31%) |
Mar 02, 2020 | 25.15 | 25.65 | 24.63 | 25.25 | 1,742,073 | +0.17(+0.68%) |
Feb 28, 2020 | 22.70 | 25.16 | 22.46 | 25.08 | 1,638,000 | +1.39(+5.87%) |
Feb 27, 2020 | 21.40 | 24.82 | 18.27 | 23.69 | 4,607,223 | -2.37(-9.09%) |
Feb 26, 2020 | 28.08 | 28.15 | 25.99 | 26.06 | 1,546,451 | -1.94(-6.93%) |
Feb 25, 2020 | 29.01 | 29.20 | 27.98 | 28.00 | 946,811 | -0.89(-3.08%) |
Feb 24, 2020 | 29.00 | 29.32 | 28.60 | 28.89 | 1,367,640 | -1.27(-4.21%) |
Feb 21, 2020 | 30.88 | 30.90 | 29.57 | 30.16 | 1,222,000 | -0.76(-2.46%) |
Feb 20, 2020 | 30.34 | 31.39 | 30.34 | 30.92 | 616,613 | +0.48(+1.58%) |
Feb 19, 2020 | 30.25 | 30.59 | 29.56 | 30.44 | 1,032,430 | +0.44(+1.47%) |
Feb 18, 2020 | 32.11 | 32.51 | 29.91 | 30.00 | 1,435,090 | -2.18(-6.77%) |
Feb 14, 2020 | 31.95 | 32.97 | 31.08 | 32.18 | 1,974,200 | -0.07(-0.22%) |
Feb 13, 2020 | 32.05 | 32.96 | 30.91 | 32.25 | 1,917,545 | -0.48(-1.47%) |
Feb 12, 2020 | 30.53 | 32.79 | 30.26 | 32.73 | 3,627,200 | +2.54(+8.41%) |
Feb 11, 2020 | 30.10 | 30.97 | 29.62 | 30.19 | 2,238,147 | +0.28(+0.94%) |
Feb 10, 2020 | 32.10 | 32.12 | 29.41 | 29.91 | 3,271,190 | -2.21(-6.88%) |
Feb 07, 2020 | 38.20 | 40.67 | 32.01 | 32.12 | 7,183,200 | -20.50(-38.96%) |
Feb 06, 2020 | 53.15 | 54.16 | 52.10 | 52.62 | 1,349,093 | -0.38(-0.72%) |
Feb 05, 2020 | 51.40 | 53.02 | 50.95 | 53.00 | 422,694 | +2.30(+4.54%) |
Feb 04, 2020 | 51.18 | 51.35 | 49.95 | 50.70 | 341,723 | +0.28(+0.56%) |
Feb 03, 2020 | 50.76 | 51.88 | 50.26 | 50.42 | 310,764 | +0.05(+0.10%) |
Jan 31, 2020 | 49.77 | 50.44 | 48.65 | 50.37 | 344,300 | +0.24(+0.48%) |
Jan 30, 2020 | 50.13 | 50.67 | 48.37 | 50.13 | 361,869 | -0.56(-1.10%) |
Jan 29, 2020 | 50.42 | 51.39 | 49.95 | 50.69 | 315,322 | +0.18(+0.36%) |
Jan 28, 2020 | 49.87 | 50.79 | 49.38 | 50.51 | 404,793 | +1.08(+2.18%) |
Jan 27, 2020 | 51.14 | 51.44 | 48.99 | 49.43 | 722,990 | -2.70(-5.18%) |
Jan 24, 2020 | 54.41 | 54.45 | 51.78 | 52.13 | 686,300 | -2.19(-4.03%) |
Jan 23, 2020 | 54.70 | 54.98 | 54.00 | 54.32 | 1,084,832 | -0.53(-0.97%) |
Jan 22, 2020 | 54.74 | 55.05 | 54.00 | 54.85 | 551,291 | +0.30(+0.55%) |
Jan 21, 2020 | 55.45 | 56.01 | 54.04 | 54.55 | 733,789 | -0.43(-0.78%) |
Jan 17, 2020 | 57.00 | 57.22 | 54.83 | 54.98 | 639,400 | -1.61(-2.85%) |
Jan 16, 2020 | 55.04 | 56.97 | 54.63 | 56.59 | 577,523 | +2.03(+3.72%) |
Jan 15, 2020 | 54.96 | 55.35 | 54.12 | 54.56 | 394,342 | -0.52(-0.94%) |
Jan 14, 2020 | 54.38 | 55.16 | 53.95 | 55.08 | 435,423 | +0.45(+0.82%) |
Jan 13, 2020 | 53.34 | 54.68 | 52.50 | 54.63 | 463,367 | +1.23(+2.30%) |
Jan 10, 2020 | 52.99 | 53.82 | 52.86 | 53.40 | 578,800 | +0.70(+1.33%) |
Jan 09, 2020 | 52.32 | 53.90 | 52.11 | 52.70 | 328,469 | +0.68(+1.31%) |
Jan 08, 2020 | 51.82 | 52.54 | 51.29 | 52.02 | 463,622 | +0.19(+0.37%) |
Jan 07, 2020 | 51.24 | 51.99 | 50.05 | 51.83 | 648,144 | +0.63(+1.23%) |
Jan 06, 2020 | 50.50 | 51.23 | 50.13 | 51.20 | 627,630 | +0.12(+0.23%) |
Jan 03, 2020 | 51.09 | 51.87 | 50.83 | 51.08 | 334,600 | -1.26(-2.41%) |
Jan 02, 2020 | 52.50 | 52.52 | 51.25 | 52.34 | 400,923 | +0.21(+0.40%) |
Dec 31, 2019 | 51.86 | 52.40 | 51.42 | 52.13 | 305,000 | +0.29(+0.56%) |
Dec 30, 2019 | 51.71 | 51.95 | 50.70 | 51.84 | 545,584 | +0.22(+0.43%) |
Dec 27, 2019 | 53.03 | 53.37 | 51.26 | 51.62 | 225,700 | -0.97(-1.84%) |
Dec 26, 2019 | 53.00 | 53.03 | 52.51 | 52.59 | 330,321 | -0.48(-0.90%) |
Dec 24, 2019 | 53.31 | 53.81 | 52.81 | 53.07 | 275,200 | -0.28(-0.52%) |
Dec 23, 2019 | 52.28 | 53.57 | 51.97 | 53.35 | 811,934 | +1.29(+2.48%) |
Dec 20, 2019 | 52.50 | 52.91 | 51.69 | 52.06 | 802,600 | -0.58(-1.10%) |
Dec 19, 2019 | 51.94 | 52.70 | 51.70 | 52.64 | 1,073,980 | +0.63(+1.21%) |
Dec 18, 2019 | 53.10 | 53.47 | 51.70 | 52.01 | 673,291 | -0.77(-1.46%) |
Dec 17, 2019 | 50.31 | 53.04 | 50.16 | 52.78 | 1,108,584 | +2.79(+5.58%) |
Dec 16, 2019 | 49.54 | 50.31 | 48.98 | 49.99 | 499,863 | +1.12(+2.29%) |
Dec 13, 2019 | 48.50 | 49.15 | 48.00 | 48.87 | 413,600 | +0.60(+1.24%) |
Dec 12, 2019 | 47.23 | 48.44 | 46.99 | 48.27 | 496,062 | +0.97(+2.05%) |
Dec 11, 2019 | 47.47 | 47.64 | 46.84 | 47.30 | 349,086 | +0.12(+0.25%) |
Dec 10, 2019 | 46.80 | 47.60 | 46.64 | 47.18 | 477,787 | +0.35(+0.75%) |
Dec 09, 2019 | 47.00 | 47.42 | 46.54 | 46.83 | 387,646 | -0.03(-0.06%) |
Dec 06, 2019 | 45.45 | 47.00 | 45.32 | 46.86 | 505,500 | +1.28(+2.81%) |
Dec 05, 2019 | 46.69 | 46.69 | 45.30 | 45.58 | 561,052 | -1.21(-2.59%) |
Dec 04, 2019 | 46.45 | 47.01 | 45.78 | 46.79 | 484,985 | +0.55(+1.19%) |
Dec 03, 2019 | 47.01 | 47.27 | 45.78 | 46.24 | 411,763 | -1.24(-2.61%) |
Dec 02, 2019 | 47.95 | 48.20 | 46.97 | 47.48 | 387,217 | -0.30(-0.63%) |
Nov 29, 2019 | 47.62 | 48.09 | 47.41 | 47.78 | 171,300 | +0.03(+0.06%) |
Nov 27, 2019 | 47.32 | 48.30 | 47.25 | 47.75 | 259,200 | +0.31(+0.65%) |
Nov 26, 2019 | 48.63 | 48.97 | 47.08 | 47.44 | 386,292 | -1.04(-2.15%) |
Nov 25, 2019 | 48.00 | 51.85 | 48.00 | 48.48 | 2,160,162 | +1.49(+3.17%) |
Nov 22, 2019 | 46.23 | 47.44 | 45.91 | 46.99 | 523,500 | +1.03(+2.24%) |
Nov 21, 2019 | 45.75 | 46.35 | 45.20 | 45.96 | 302,191 | +0.40(+0.88%) |
Nov 20, 2019 | 45.63 | 46.14 | 45.12 | 45.56 | 529,895 | -0.13(-0.28%) |
Nov 19, 2019 | 45.20 | 46.53 | 44.92 | 45.69 | 483,654 | +0.70(+1.54%) |
Nov 18, 2019 | 45.23 | 45.62 | 44.30 | 44.99 | 328,826 | -0.16(-0.34%) |
Nov 15, 2019 | 45.57 | 45.60 | 44.76 | 45.15 | 330,300 | -0.16(-0.35%) |
Nov 14, 2019 | 45.20 | 46.03 | 44.77 | 45.31 | 250,529 | -0.01(-0.02%) |
Nov 13, 2019 | 44.23 | 45.57 | 44.10 | 45.32 | 375,712 | +0.97(+2.19%) |
Nov 12, 2019 | 44.13 | 45.66 | 43.86 | 44.35 | 474,845 | +0.23(+0.52%) |
Nov 11, 2019 | 43.11 | 44.38 | 42.00 | 44.12 | 461,343 | +0.72(+1.66%) |
Nov 08, 2019 | 42.14 | 44.30 | 40.07 | 43.40 | 532,200 | -0.68(-1.54%) |
Nov 07, 2019 | 43.93 | 44.82 | 43.13 | 44.08 | 303,056 | +0.53(+1.22%) |
Nov 06, 2019 | 44.54 | 44.58 | 42.54 | 43.55 | 319,463 | -1.11(-2.49%) |
Nov 05, 2019 | 44.49 | 45.00 | 43.54 | 44.66 | 362,954 | +0.24(+0.54%) |
Nov 04, 2019 | 45.45 | 45.50 | 44.33 | 44.42 | 696,604 | -0.76(-1.68%) |
Nov 01, 2019 | 44.95 | 45.26 | 44.60 | 45.18 | 604,000 | +0.53(+1.19%) |
Oct 31, 2019 | 44.81 | 45.24 | 43.75 | 44.65 | 423,750 | -0.40(-0.89%) |
Oct 30, 2019 | 44.88 | 45.40 | 44.29 | 45.05 | 443,427 | +0.17(+0.38%) |
Oct 29, 2019 | 44.91 | 45.11 | 44.25 | 44.88 | 248,167 | -0.10(-0.22%) |
Oct 28, 2019 | 44.43 | 45.19 | 44.20 | 44.98 | 206,490 | +0.54(+1.22%) |
Oct 25, 2019 | 43.72 | 45.00 | 43.46 | 44.44 | 268,200 | +0.55(+1.25%) |
Oct 24, 2019 | 44.71 | 45.38 | 43.76 | 43.89 | 329,356 | -0.69(-1.55%) |
Oct 23, 2019 | 43.39 | 44.84 | 43.06 | 44.58 | 277,669 | +1.09(+2.51%) |
Oct 22, 2019 | 42.95 | 43.98 | 42.92 | 43.49 | 205,685 | +0.54(+1.26%) |
Oct 21, 2019 | 43.27 | 43.74 | 42.36 | 42.95 | 197,172 | +0.36(+0.85%) |
Oct 18, 2019 | 44.35 | 44.52 | 42.41 | 42.59 | 355,700 | -2.02(-4.53%) |
Oct 17, 2019 | 43.20 | 44.89 | 43.03 | 44.61 | 461,709 | +1.59(+3.70%) |
Oct 16, 2019 | 42.33 | 43.10 | 42.33 | 43.02 | 165,231 | +0.55(+1.30%) |
Oct 15, 2019 | 41.56 | 43.25 | 41.56 | 42.47 | 396,897 | +1.00(+2.41%) |
Oct 14, 2019 | 41.09 | 41.96 | 41.05 | 41.47 | 195,797 | +0.43(+1.05%) |
Oct 11, 2019 | 40.53 | 41.50 | 40.10 | 41.04 | 536,400 | +0.83(+2.06%) |
Oct 10, 2019 | 40.22 | 40.75 | 39.91 | 40.21 | 272,722 | +0.06(+0.15%) |
Oct 09, 2019 | 40.46 | 40.56 | 39.94 | 40.15 | 338,952 | +0.10(+0.25%) |
Oct 08, 2019 | 40.55 | 40.80 | 39.89 | 40.05 | 293,402 | -0.88(-2.15%) |
Oct 07, 2019 | 40.66 | 41.07 | 39.90 | 40.93 | 232,510 | +0.62(+1.54%) |
Oct 04, 2019 | 40.21 | 40.58 | 39.60 | 40.31 | 189,000 | +0.24(+0.60%) |
Oct 03, 2019 | 39.30 | 40.14 | 39.02 | 40.07 | 205,568 | +0.68(+1.73%) |
Oct 02, 2019 | 39.05 | 39.91 | 38.45 | 39.39 | 329,839 | +0.14(+0.36%) |