Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,840,257 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.70 | 15,245,387 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,693,076 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.09 | 16.44 | 16.59 | 7,818,791 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.92 | 8,293,452 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,144,601 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,648,950 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,827,613 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.70 | 19.96 | 40,225,316 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,942,246 | -0.48(-2.35%) |
Sep 16, 2020 | 19.75 | 20.90 | 19.58 | 20.32 | 10,415,299 | +0.53(+2.67%) |
Sep 15, 2020 | 19.69 | 20.03 | 19.40 | 19.79 | 7,674,718 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.93 | 12,431,683 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.19 | 7,883,976 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,358,575 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,145,379 | -0.30(-1.56%) |
Sep 08, 2020 | 18.60 | 19.43 | 18.22 | 19.09 | 11,961,541 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,715,485 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,501,569 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.95 | 8,485,270 | +0.07(+0.38%) |
Sep 01, 2020 | 17.83 | 18.42 | 17.72 | 17.89 | 8,332,049 | -0.33(-1.83%) |
Aug 31, 2020 | 18.42 | 18.43 | 17.75 | 18.22 | 8,067,154 | -0.25(-1.34%) |
Aug 28, 2020 | 18.22 | 18.50 | 18.01 | 18.47 | 8,746,622 | +0.45(+2.51%) |
Aug 27, 2020 | 17.70 | 18.53 | 17.70 | 18.01 | 8,727,854 | +0.35(+1.98%) |
Aug 26, 2020 | 17.53 | 17.89 | 17.36 | 17.66 | 7,368,856 | +0.08(+0.44%) |
Aug 25, 2020 | 17.51 | 17.74 | 17.00 | 17.59 | 9,750,090 | +0.20(+1.13%) |
Aug 24, 2020 | 16.37 | 17.43 | 16.27 | 17.39 | 15,015,783 | +1.27(+7.88%) |
Aug 21, 2020 | 16.16 | 16.50 | 15.98 | 16.12 | 10,773,802 | -0.09(-0.53%) |
Aug 20, 2020 | 16.28 | 16.84 | 16.21 | 16.21 | 11,843,380 | -0.49(-2.96%) |
Aug 19, 2020 | 16.81 | 17.40 | 16.59 | 16.70 | 17,797,092 | -0.37(-2.15%) |
Aug 18, 2020 | 17.86 | 17.99 | 16.50 | 17.07 | 52,820,912 | -2.93(-14.67%) |
Aug 17, 2020 | 20.11 | 20.32 | 19.34 | 20.00 | 11,201,489 | +0.04(+0.21%) |
Aug 14, 2020 | 19.46 | 20.73 | 19.24 | 19.96 | 11,735,280 | +0.54(+2.77%) |
Aug 13, 2020 | 19.61 | 19.79 | 19.26 | 19.42 | 8,275,446 | -0.56(-2.82%) |
Aug 12, 2020 | 20.22 | 20.44 | 19.22 | 19.98 | 7,962,661 | +0.16(+0.82%) |
Aug 11, 2020 | 20.22 | 20.59 | 19.73 | 19.82 | 10,105,233 | +0.33(+1.71%) |
Aug 10, 2020 | 18.88 | 19.90 | 18.82 | 19.49 | 11,825,554 | +0.71(+3.77%) |
Aug 07, 2020 | 17.59 | 18.95 | 17.45 | 18.78 | 8,346,250 | +1.11(+6.27%) |
Aug 06, 2020 | 17.53 | 18.04 | 17.26 | 17.67 | 7,126,124 | -0.09(-0.53%) |
Aug 05, 2020 | 17.30 | 18.01 | 17.20 | 17.77 | 10,550,872 | +1.01(+6.01%) |
Aug 04, 2020 | 16.50 | 16.93 | 16.35 | 16.76 | 7,281,820 | +0.27(+1.66%) |
Aug 03, 2020 | 16.22 | 16.79 | 15.87 | 16.49 | 7,740,986 | +0.25(+1.52%) |
Jul 31, 2020 | 16.52 | 16.69 | 15.92 | 16.24 | 8,059,718 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.09 | 16.30 | 16.51 | 9,767,244 | -0.62(-3.63%) |
Jul 29, 2020 | 17.43 | 17.78 | 16.97 | 17.14 | 8,618,683 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.80 | 17.30 | 7,675,386 | +0.43(+2.53%) |
Jul 27, 2020 | 17.79 | 17.80 | 16.65 | 16.87 | 10,557,119 | -0.92(-5.18%) |
Jul 24, 2020 | 18.60 | 18.97 | 17.69 | 17.79 | 10,534,166 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.35 | 18.10 | 18.82 | 11,742,765 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.30 | 14,404,712 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.25 | 19.05 | 10,445,207 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.79 | 18.09 | 8,016,300 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.71 | 18.80 | 7,510,804 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,122,788 | +0.40(+2.11%) |
Jul 15, 2020 | 18.13 | 19.13 | 17.97 | 19.02 | 10,028,559 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.38 | 8,085,596 | -0.05(-0.29%) |
Jul 13, 2020 | 18.08 | 18.22 | 17.33 | 17.43 | 8,456,322 | -0.55(-3.08%) |
Jul 10, 2020 | 17.50 | 18.20 | 17.23 | 17.99 | 9,667,886 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,543,957 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.00 | 17.65 | 18.95 | 17,568,332 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.09 | 17.32 | 7,621,723 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.25 | 17.42 | 17.90 | 7,423,169 | +0.34(+1.94%) |
Jul 02, 2020 | 17.79 | 18.00 | 17.20 | 17.55 | 8,138,737 | +0.41(+2.39%) |
Jul 01, 2020 | 17.81 | 18.58 | 17.13 | 17.14 | 9,716,791 | -0.57(-3.23%) |
Jun 30, 2020 | 17.36 | 17.79 | 17.03 | 17.72 | 8,078,937 | +0.09(+0.53%) |
Jun 29, 2020 | 16.24 | 17.64 | 15.95 | 17.62 | 10,681,741 | +1.61(+10.07%) |
Jun 26, 2020 | 16.89 | 17.42 | 15.94 | 16.01 | 12,781,170 | -0.97(-5.73%) |
Jun 25, 2020 | 17.11 | 17.47 | 16.64 | 16.98 | 10,529,848 | -0.62(-3.54%) |
Jun 24, 2020 | 18.38 | 18.53 | 17.28 | 17.61 | 10,506,576 | -1.16(-6.18%) |
Jun 23, 2020 | 18.94 | 19.07 | 18.32 | 18.77 | 8,803,470 | +0.05(+0.27%) |
Jun 22, 2020 | 18.89 | 19.13 | 18.41 | 18.71 | 11,532,786 | -0.26(-1.39%) |
Jun 19, 2020 | 20.32 | 20.36 | 18.83 | 18.98 | 14,050,049 | -0.95(-4.75%) |
Jun 18, 2020 | 19.58 | 20.51 | 19.30 | 19.93 | 8,528,115 | -0.18(-0.89%) |
Jun 17, 2020 | 20.87 | 21.02 | 19.90 | 20.10 | 8,790,089 | -1.07(-5.04%) |
Jun 16, 2020 | 22.04 | 22.04 | 20.52 | 21.17 | 15,081,940 | +1.74(+8.96%) |
Jun 15, 2020 | 18.34 | 19.66 | 18.03 | 19.43 | 12,994,997 | -0.38(-1.89%) |
Jun 12, 2020 | 19.68 | 19.87 | 18.66 | 19.81 | 10,302,853 | +1.67(+9.22%) |
Jun 11, 2020 | 18.35 | 19.40 | 17.90 | 18.13 | 15,182,461 | -2.29(-11.23%) |
Jun 10, 2020 | 22.83 | 22.86 | 20.42 | 20.43 | 19,051,724 | -2.45(-10.70%) |
Jun 09, 2020 | 23.72 | 25.03 | 22.73 | 22.88 | 15,838,932 | -1.71(-6.97%) |
Jun 08, 2020 | 24.18 | 24.64 | 23.37 | 24.59 | 15,832,881 | +1.92(+8.47%) |
Jun 05, 2020 | 23.31 | 24.44 | 22.48 | 22.67 | 21,237,156 | +2.34(+11.49%) |
Jun 04, 2020 | 19.56 | 20.71 | 19.02 | 20.33 | 14,071,296 | +0.79(+4.06%) |
Jun 03, 2020 | 18.46 | 19.78 | 18.46 | 19.54 | 14,342,373 | +1.59(+8.84%) |
Jun 02, 2020 | 17.98 | 18.30 | 17.24 | 17.95 | 12,447,550 | +0.30(+1.69%) |
Jun 01, 2020 | 16.34 | 17.94 | 16.21 | 17.66 | 15,514,568 | +1.26(+7.70%) |
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.39 | 24,929,484 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.02 | 17.16 | 18,124,644 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.32 | 19.01 | 21,885,206 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,407,439 | +1.69(+11.33%) |
May 22, 2020 | 15.40 | 15.65 | 14.66 | 14.91 | 9,986,777 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,186,598 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.24 | 17,352,286 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.87 | 14.41 | 14.82 | 28,471,792 | -1.23(-7.65%) |
May 18, 2020 | 15.81 | 16.49 | 15.61 | 16.05 | 18,723,426 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,078,390 | +0.72(+5.09%) |
May 14, 2020 | 13.49 | 14.76 | 13.06 | 14.24 | 9,445,993 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.41 | 13.63 | 13.93 | 9,284,441 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.41 | 6,405,802 | -0.55(-3.65%) |
May 11, 2020 | 15.23 | 15.28 | 14.52 | 14.96 | 9,811,616 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.11 | 15.52 | 11,773,148 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.69 | 14.68 | 15.27 | 12,748,166 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,533,046 | -0.37(-2.52%) |
May 05, 2020 | 15.35 | 15.85 | 14.48 | 14.57 | 7,879,117 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,514,954 | -0.06(-0.40%) |
May 01, 2020 | 15.11 | 15.68 | 14.80 | 15.05 | 9,958,053 | -0.70(-4.44%) |
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,055,504 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,044,640 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.98 | 16.92 | 22,774,830 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,071,190 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,706,520 | -0.27(-1.99%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,123,962 | +0.62(+4.74%) |
Apr 22, 2020 | 14.41 | 14.67 | 12.92 | 13.13 | 12,956,310 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,683,898 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.48 | 14.55 | 11,512,118 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.80 | 15.38 | 15.76 | 11,766,114 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,880 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.75 | 14.57 | 15.09 | 8,698,622 | -1.13(-6.94%) |
Apr 14, 2020 | 16.57 | 17.34 | 15.84 | 16.21 | 10,750,624 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,080,514 | -0.96(-5.63%) |
Apr 09, 2020 | 16.10 | 18.15 | 16.04 | 16.98 | 19,571,424 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.94 | 16,979,188 | +0.43(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 27,002,762 | +2.44(+20.21%) |
Apr 06, 2020 | 10.59 | 12.44 | 10.50 | 12.07 | 16,654,740 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.289 | 9.818 | 11,322,247 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.826 | 9.988 | 12,177,301 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,438,518 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.44 | 10,300,841 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,739,152 | -1.30(-8.66%) |
Mar 27, 2020 | 14.30 | 15.57 | 13.45 | 14.97 | 9,726,271 | -0.35(-2.28%) |
Mar 26, 2020 | 15.70 | 16.11 | 14.59 | 15.32 | 9,353,422 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.55 | 15.10 | 13,981,675 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.36 | 11.95 | 14.18 | 14,315,053 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,012,962 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,435,216 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.65 | 9,615,199 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.92 | 13.30 | 8,495,238 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.50 | 13.60 | 14.50 | 12,968,491 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.20 | 16.21 | 8,663,777 | -4.18(-20.49%) |
Mar 13, 2020 | 20.23 | 20.48 | 18.14 | 20.39 | 11,195,854 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.97 | 18.92 | 18.93 | 9,485,117 | -4.47(-19.12%) |
Mar 11, 2020 | 25.09 | 25.24 | 23.10 | 23.40 | 9,047,366 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,598,239 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,522,659 | -1.77(-6.20%) |
Mar 06, 2020 | 27.55 | 29.59 | 27.04 | 28.50 | 7,710,470 | +0.42(+1.49%) |
Mar 05, 2020 | 29.13 | 29.58 | 27.97 | 28.08 | 8,205,436 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,126,388 | -0.75(-2.43%) |
Mar 03, 2020 | 32.78 | 32.98 | 30.09 | 30.79 | 13,500,446 | -0.83(-2.63%) |
Mar 02, 2020 | 32.24 | 32.24 | 30.57 | 31.62 | 7,025,216 | -0.58(-1.81%) |
Feb 28, 2020 | 30.88 | 32.69 | 30.85 | 32.20 | 5,626,437 | +0.19(+0.59%) |
Feb 27, 2020 | 31.87 | 33.60 | 30.52 | 32.01 | 6,984,152 | -0.90(-2.75%) |
Feb 26, 2020 | 33.98 | 34.36 | 32.82 | 32.92 | 5,150,580 | -0.89(-2.63%) |
Feb 25, 2020 | 35.68 | 35.83 | 33.28 | 33.80 | 4,405,649 | -1.67(-4.71%) |
Feb 24, 2020 | 35.27 | 35.79 | 34.84 | 35.47 | 3,363,448 | -1.17(-3.19%) |
Feb 21, 2020 | 36.38 | 37.04 | 36.14 | 36.64 | 2,976,928 | -0.18(-0.49%) |
Feb 20, 2020 | 36.15 | 37.44 | 36.03 | 36.82 | 3,721,665 | +0.63(+1.75%) |
Feb 19, 2020 | 36.05 | 36.46 | 35.52 | 36.19 | 3,617,101 | +0.14(+0.39%) |
Feb 18, 2020 | 36.37 | 36.42 | 35.66 | 36.05 | 4,046,176 | -0.53(-1.44%) |
Feb 14, 2020 | 36.75 | 36.78 | 36.28 | 36.58 | 2,697,777 | -0.14(-0.38%) |
Feb 13, 2020 | 37.02 | 37.12 | 36.41 | 36.72 | 3,127,542 | -0.59(-1.59%) |
Feb 12, 2020 | 36.80 | 37.59 | 36.67 | 37.31 | 3,955,690 | +0.76(+2.07%) |
Feb 11, 2020 | 36.35 | 36.81 | 35.90 | 36.55 | 3,424,293 | +0.29(+0.79%) |
Feb 10, 2020 | 35.86 | 36.62 | 35.75 | 36.26 | 2,667,404 | +0.24(+0.66%) |
Feb 07, 2020 | 36.72 | 36.81 | 35.88 | 36.03 | 3,459,851 | -0.95(-2.56%) |
Feb 06, 2020 | 38.11 | 38.22 | 36.95 | 36.97 | 3,128,098 | -0.92(-2.43%) |
Feb 05, 2020 | 35.98 | 38.05 | 35.93 | 37.89 | 4,904,404 | +2.34(+6.59%) |
Feb 04, 2020 | 35.75 | 36.23 | 35.47 | 35.55 | 3,578,156 | +0.26(+0.75%) |
Feb 03, 2020 | 35.26 | 36.26 | 35.18 | 35.28 | 2,986,325 | +0.12(+0.35%) |
Jan 31, 2020 | 36.51 | 36.54 | 34.96 | 35.16 | 4,832,387 | -1.49(-4.06%) |
Jan 30, 2020 | 36.61 | 36.81 | 36.30 | 36.65 | 2,946,831 | -0.24(-0.65%) |
Jan 29, 2020 | 37.24 | 37.52 | 36.88 | 36.89 | 2,018,315 | -0.19(-0.51%) |
Jan 28, 2020 | 37.14 | 37.34 | 36.58 | 37.08 | 2,367,573 | +0.33(+0.90%) |
Jan 27, 2020 | 36.77 | 37.17 | 36.56 | 36.75 | 2,568,692 | -0.67(-1.78%) |
Jan 24, 2020 | 38.09 | 38.20 | 37.35 | 37.42 | 2,340,934 | -0.60(-1.58%) |
Jan 23, 2020 | 37.98 | 38.21 | 37.52 | 38.02 | 2,458,188 | -0.12(-0.32%) |
Jan 22, 2020 | 38.02 | 38.57 | 37.96 | 38.14 | 2,132,937 | +0.20(+0.52%) |
Jan 21, 2020 | 38.54 | 38.54 | 37.71 | 37.94 | 3,467,395 | -0.72(-1.85%) |
Jan 17, 2020 | 38.72 | 39.00 | 38.44 | 38.66 | 2,505,313 | -0.02(-0.06%) |
Jan 16, 2020 | 38.53 | 38.69 | 38.18 | 38.68 | 2,844,903 | +0.26(+0.66%) |
Jan 15, 2020 | 37.95 | 38.46 | 37.86 | 38.43 | 3,162,939 | +0.16(+0.41%) |
Jan 14, 2020 | 38.16 | 38.57 | 37.97 | 38.27 | 3,133,753 | +0.18(+0.48%) |
Jan 13, 2020 | 38.23 | 38.48 | 37.77 | 38.09 | 3,849,184 | -0.04(-0.11%) |
Jan 10, 2020 | 37.55 | 38.71 | 37.54 | 38.13 | 6,373,192 | +0.17(+0.45%) |
Jan 09, 2020 | 37.66 | 38.11 | 36.69 | 37.96 | 23,321,642 | -2.66(-6.54%) |
Jan 08, 2020 | 41.19 | 41.58 | 40.37 | 40.61 | 4,527,328 | -0.65(-1.57%) |
Jan 07, 2020 | 40.83 | 41.80 | 40.66 | 41.26 | 3,832,686 | +0.09(+0.22%) |
Jan 06, 2020 | 40.26 | 41.60 | 40.20 | 41.17 | 5,609,762 | +0.72(+1.77%) |
Jan 03, 2020 | 39.96 | 40.61 | 39.86 | 40.46 | 3,859,976 | +0.07(+0.16%) |
Jan 02, 2020 | 42.13 | 42.19 | 40.10 | 40.39 | 6,126,695 | -1.51(-3.61%) |
Dec 31, 2019 | 41.61 | 42.31 | 41.55 | 41.91 | 2,901,426 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.05 | 41.13 | 41.63 | 2,273,853 | -0.26(-0.63%) |
Dec 27, 2019 | 42.19 | 42.44 | 41.70 | 41.90 | 2,504,462 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.50 | 42.10 | 2,863,159 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.10 | 41.55 | 41.77 | 1,062,867 | +0.02(+0.04%) |
Dec 23, 2019 | 41.93 | 41.99 | 41.12 | 41.76 | 2,555,314 | +0.16(+0.40%) |
Dec 20, 2019 | 41.73 | 42.24 | 41.26 | 41.59 | 6,520,914 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.78 | 41.07 | 41.52 | 3,168,299 | -0.31(-0.75%) |
Dec 18, 2019 | 41.88 | 42.39 | 41.63 | 41.83 | 3,846,387 | +0.33(+0.79%) |
Dec 17, 2019 | 40.87 | 41.73 | 40.24 | 41.50 | 4,093,582 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.23 | 40.07 | 40.95 | 4,498,811 | +1.24(+3.13%) |
Dec 13, 2019 | 40.44 | 40.75 | 39.70 | 39.71 | 3,475,413 | -0.69(-1.71%) |
Dec 12, 2019 | 39.36 | 40.47 | 39.21 | 40.40 | 4,729,627 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.23 | 3,940,065 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.51 | 38.93 | 39.51 | 3,929,002 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.63 | 38.24 | 39.51 | 5,739,638 | +1.27(+3.31%) |
Dec 06, 2019 | 38.52 | 38.96 | 38.12 | 38.25 | 4,666,542 | +0.06(+0.15%) |
Dec 05, 2019 | 37.65 | 38.34 | 37.65 | 38.19 | 4,174,224 | +0.67(+1.79%) |
Dec 04, 2019 | 37.46 | 38.08 | 37.37 | 37.52 | 4,379,729 | +0.25(+0.67%) |
Dec 03, 2019 | 37.58 | 37.63 | 36.93 | 37.27 | 4,892,705 | -0.71(-1.88%) |
Dec 02, 2019 | 38.31 | 38.42 | 37.68 | 37.98 | 5,266,244 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.08 | 38.13 | 4,067,661 | -1.06(-2.71%) |
Nov 27, 2019 | 39.09 | 39.39 | 38.79 | 39.20 | 3,964,478 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.73 | 38.78 | 38.99 | 4,845,997 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.56 | 38.13 | 39.26 | 7,114,305 | +1.14(+2.98%) |
Nov 22, 2019 | 38.45 | 38.78 | 37.85 | 38.13 | 5,431,725 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.88 | 37.83 | 38.20 | 6,034,769 | -0.11(-0.28%) |
Nov 20, 2019 | 37.58 | 38.82 | 37.36 | 38.30 | 9,978,342 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.13 | 38.14 | 33,403,146 | -9.23(-19.49%) |
Nov 18, 2019 | 48.05 | 48.05 | 46.45 | 47.37 | 7,508,331 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.39 | 47.92 | 4,424,426 | +1.24(+2.66%) |
Nov 14, 2019 | 46.26 | 47.45 | 46.24 | 46.68 | 5,121,113 | +0.70(+1.52%) |
Nov 13, 2019 | 45.52 | 46.22 | 45.30 | 45.99 | 2,709,805 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.27 | 44.89 | 45.79 | 4,988,276 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,802 | -0.02(-0.05%) |
Nov 08, 2019 | 45.83 | 46.49 | 45.30 | 46.27 | 4,860,581 | +0.24(+0.53%) |
Nov 07, 2019 | 45.18 | 46.57 | 44.99 | 46.03 | 6,094,818 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.59 | 43.63 | 44.12 | 3,936,611 | -0.74(-1.65%) |
Nov 05, 2019 | 44.21 | 45.38 | 44.18 | 44.86 | 3,600,569 | +0.98(+2.24%) |
Nov 04, 2019 | 43.03 | 44.18 | 42.93 | 43.88 | 5,964,718 | +1.62(+3.84%) |
Nov 01, 2019 | 42.08 | 42.70 | 41.97 | 42.25 | 3,829,242 | +0.67(+1.62%) |
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.58 | 3,810,472 | -0.29(-0.70%) |
Oct 30, 2019 | 43.71 | 43.91 | 41.49 | 41.87 | 4,466,781 | -1.86(-4.25%) |
Oct 29, 2019 | 43.38 | 44.17 | 43.04 | 43.73 | 2,986,528 | +0.16(+0.37%) |
Oct 28, 2019 | 44.03 | 44.27 | 43.56 | 43.57 | 2,613,283 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.86 | 42.12 | 43.77 | 2,880,623 | +1.33(+3.13%) |
Oct 24, 2019 | 43.24 | 43.24 | 41.91 | 42.44 | 2,026,604 | -0.76(-1.76%) |
Oct 23, 2019 | 42.53 | 43.40 | 42.21 | 43.20 | 3,156,445 | +0.26(+0.60%) |
Oct 22, 2019 | 41.70 | 42.99 | 41.53 | 42.94 | 2,844,951 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,750,347 | +0.51(+1.25%) |
Oct 18, 2019 | 40.46 | 41.67 | 40.40 | 41.05 | 3,276,836 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.15 | 41.42 | 3,159,037 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,542 | -0.35(-0.84%) |
Oct 15, 2019 | 41.32 | 42.25 | 41.01 | 41.74 | 2,743,371 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.77 | 41.15 | 2,866,580 | -0.59(-1.42%) |
Oct 11, 2019 | 41.79 | 42.29 | 41.09 | 41.74 | 3,807,299 | +0.54(+1.30%) |
Oct 10, 2019 | 40.15 | 41.52 | 40.05 | 41.21 | 5,480,188 | +1.13(+2.81%) |
Oct 09, 2019 | 39.51 | 40.70 | 39.42 | 40.08 | 3,732,988 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.88 | 39.26 | 3,605,521 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.69 | 38.08 | 39.23 | 4,551,965 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.31 | 37.59 | 38.27 | 3,074,291 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,981,358 | +0.32(+0.84%) |
Oct 02, 2019 | 39.43 | 39.49 | 37.17 | 37.46 | 6,598,781 | -2.29(-5.76%) |