Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.51 | 75.39 | 70.16 | 70.75 | 15,665,469 | +0.23(+0.33%) |
Sep 29, 2020 | 70.46 | 71.34 | 69.59 | 70.52 | 6,208,486 | -0.03(-0.04%) |
Sep 28, 2020 | 69.59 | 71.50 | 69.10 | 70.55 | 7,333,547 | +1.08(+1.55%) |
Sep 25, 2020 | 65.89 | 69.73 | 65.67 | 69.47 | 9,190,600 | +4.30(+6.60%) |
Sep 24, 2020 | 65.50 | 66.77 | 63.64 | 65.17 | 5,562,439 | -1.99(-2.96%) |
Sep 23, 2020 | 67.86 | 68.62 | 65.77 | 67.16 | 6,912,376 | -1.56(-2.27%) |
Sep 22, 2020 | 67.50 | 69.19 | 66.67 | 68.72 | 6,286,850 | -0.54(-0.78%) |
Sep 21, 2020 | 68.60 | 69.48 | 65.46 | 69.26 | 8,217,208 | -0.61(-0.87%) |
Sep 18, 2020 | 68.28 | 70.00 | 66.10 | 69.87 | 13,206,100 | +1.98(+2.92%) |
Sep 17, 2020 | 68.50 | 70.90 | 64.60 | 67.89 | 13,266,706 | -0.95(-1.38%) |
Sep 16, 2020 | 67.64 | 70.04 | 66.73 | 68.84 | 11,377,708 | +1.96(+2.93%) |
Sep 15, 2020 | 65.03 | 68.41 | 64.23 | 66.88 | 9,095,622 | +3.21(+5.04%) |
Sep 14, 2020 | 60.15 | 63.85 | 60.12 | 63.67 | 8,924,857 | +4.33(+7.30%) |
Sep 11, 2020 | 58.49 | 59.51 | 57.45 | 59.34 | 4,821,800 | +1.78(+3.09%) |
Sep 10, 2020 | 57.04 | 60.32 | 56.87 | 57.56 | 7,976,563 | +0.66(+1.16%) |
Sep 09, 2020 | 56.03 | 57.19 | 54.51 | 56.90 | 9,352,538 | +2.56(+4.71%) |
Sep 08, 2020 | 57.75 | 58.60 | 54.21 | 54.34 | 17,655,872 | -8.26(-13.19%) |
Sep 04, 2020 | 64.99 | 65.00 | 59.01 | 62.60 | 11,653,200 | -2.24(-3.45%) |
Sep 03, 2020 | 65.65 | 69.35 | 64.30 | 64.84 | 14,284,405 | +0.12(+0.19%) |
Sep 02, 2020 | 62.84 | 64.89 | 61.38 | 64.72 | 9,854,962 | +1.40(+2.21%) |
Sep 01, 2020 | 63.54 | 64.50 | 62.50 | 63.32 | 8,194,786 | -1.57(-2.42%) |
Aug 31, 2020 | 67.14 | 67.20 | 62.54 | 64.89 | 15,262,159 | -2.60(-3.85%) |
Aug 28, 2020 | 68.04 | 68.95 | 67.15 | 67.49 | 6,383,700 | -0.54(-0.79%) |
Aug 27, 2020 | 69.98 | 70.32 | 67.01 | 68.03 | 9,256,012 | -2.47(-3.50%) |
Aug 26, 2020 | 67.62 | 71.64 | 66.03 | 70.50 | 28,741,918 | +4.25(+6.42%) |
Aug 25, 2020 | 64.32 | 66.70 | 63.55 | 66.25 | 7,794,041 | +1.37(+2.11%) |
Aug 24, 2020 | 67.15 | 67.85 | 62.88 | 64.88 | 13,138,498 | -1.57(-2.36%) |
Aug 21, 2020 | 67.50 | 68.02 | 65.60 | 66.45 | 6,935,600 | -1.36(-2.01%) |
Aug 20, 2020 | 67.79 | 68.00 | 66.63 | 67.81 | 6,340,567 | -0.19(-0.28%) |
Aug 19, 2020 | 66.74 | 69.17 | 66.60 | 68.00 | 8,551,501 | +0.97(+1.45%) |
Aug 18, 2020 | 68.28 | 69.70 | 65.23 | 67.03 | 11,311,092 | -2.73(-3.91%) |
Aug 17, 2020 | 69.14 | 70.78 | 68.38 | 69.76 | 8,730,700 | +0.61(+0.88%) |
Aug 14, 2020 | 68.06 | 70.36 | 67.86 | 69.15 | 12,799,500 | +1.32(+1.95%) |
Aug 13, 2020 | 69.09 | 69.18 | 67.05 | 67.83 | 15,039,533 | -1.69(-2.43%) |
Aug 12, 2020 | 75.67 | 75.75 | 68.30 | 69.52 | 50,423,100 | +0.55(+0.80%) |
Aug 11, 2020 | 69.52 | 71.40 | 67.00 | 68.97 | 17,792,230 | -3.04(-4.22%) |
Aug 10, 2020 | 74.27 | 75.00 | 71.41 | 72.01 | 8,671,885 | -2.09(-2.82%) |
Aug 07, 2020 | 74.38 | 75.39 | 73.01 | 74.10 | 8,771,400 | +0.34(+0.46%) |
Aug 06, 2020 | 75.79 | 76.25 | 73.12 | 73.76 | 11,667,366 | -2.04(-2.69%) |
Aug 05, 2020 | 77.49 | 77.49 | 73.69 | 75.80 | 19,851,536 | -2.66(-3.39%) |
Aug 04, 2020 | 78.19 | 78.62 | 75.50 | 78.46 | 10,101,091 | +0.48(+0.62%) |
Aug 03, 2020 | 74.98 | 77.99 | 73.03 | 77.98 | 13,370,461 | +3.88(+5.24%) |
Jul 31, 2020 | 78.20 | 78.44 | 73.60 | 74.10 | 14,223,400 | -3.53(-4.55%) |
Jul 30, 2020 | 78.00 | 79.25 | 76.80 | 77.63 | 13,091,418 | -1.88(-2.36%) |
Jul 29, 2020 | 81.98 | 82.82 | 76.55 | 79.51 | 24,437,348 | -1.98(-2.43%) |
Jul 28, 2020 | 81.00 | 83.85 | 79.50 | 81.49 | 32,899,344 | +1.58(+1.98%) |
Jul 27, 2020 | 80.63 | 80.98 | 76.16 | 79.91 | 44,671,768 | +6.70(+9.15%) |
Jul 24, 2020 | 69.05 | 73.90 | 66.54 | 73.21 | 27,797,400 | -2.12(-2.81%) |
Jul 23, 2020 | 82.05 | 82.68 | 72.20 | 75.33 | 29,240,624 | -7.89(-9.48%) |
Jul 22, 2020 | 79.61 | 84.12 | 79.11 | 83.22 | 27,257,472 | +2.36(+2.92%) |
Jul 21, 2020 | 80.91 | 82.43 | 79.07 | 80.86 | 26,173,226 | -1.82(-2.20%) |
Jul 20, 2020 | 87.86 | 90.85 | 78.05 | 82.68 | 78,351,184 | -12.17(-12.83%) |
Jul 17, 2020 | 83.35 | 95.21 | 82.61 | 94.85 | 103,509,104 | +13.04(+15.94%) |
Jul 16, 2020 | 80.16 | 84.29 | 79.60 | 81.81 | 27,249,022 | +1.59(+1.98%) |
Jul 15, 2020 | 87.52 | 88.37 | 78.01 | 80.22 | 90,687,576 | +5.18(+6.90%) |
Jul 14, 2020 | 74.00 | 76.95 | 70.62 | 75.04 | 38,006,980 | +3.26(+4.54%) |
Jul 13, 2020 | 63.89 | 77.75 | 63.80 | 71.78 | 56,537,640 | +9.17(+14.65%) |
Jul 10, 2020 | 64.65 | 64.93 | 62.32 | 62.61 | 7,407,500 | -2.36(-3.63%) |
Jul 09, 2020 | 62.09 | 65.35 | 58.88 | 64.97 | 20,634,760 | +3.39(+5.51%) |
Jul 08, 2020 | 60.79 | 62.46 | 59.45 | 61.58 | 7,588,385 | +0.49(+0.80%) |
Jul 07, 2020 | 58.80 | 61.50 | 57.44 | 61.09 | 8,896,148 | +1.94(+3.28%) |
Jul 06, 2020 | 59.00 | 60.73 | 57.10 | 59.15 | 9,973,250 | +0.58(+0.99%) |
Jul 02, 2020 | 60.00 | 61.80 | 55.81 | 58.57 | 26,544,300 | -3.02(-4.90%) |
Jul 01, 2020 | 63.00 | 63.73 | 59.12 | 61.59 | 17,910,096 | -2.62(-4.08%) |
Jun 30, 2020 | 62.18 | 65.16 | 61.80 | 64.21 | 11,947,903 | +2.13(+3.43%) |
Jun 29, 2020 | 61.82 | 63.00 | 59.40 | 62.08 | 8,069,761 | +0.80(+1.31%) |
Jun 26, 2020 | 60.71 | 62.29 | 59.14 | 61.28 | 13,866,200 | -0.72(-1.16%) |
Jun 25, 2020 | 67.00 | 67.00 | 58.51 | 62.00 | 26,894,512 | -2.84(-4.38%) |
Jun 24, 2020 | 63.23 | 66.16 | 63.14 | 64.84 | 14,365,046 | +1.90(+3.02%) |
Jun 23, 2020 | 64.10 | 65.08 | 62.74 | 62.94 | 12,353,479 | -1.81(-2.80%) |
Jun 22, 2020 | 65.92 | 66.29 | 62.12 | 64.75 | 13,579,543 | -1.60(-2.41%) |
Jun 19, 2020 | 64.99 | 66.45 | 64.01 | 66.35 | 16,076,700 | +1.40(+2.16%) |
Jun 18, 2020 | 63.03 | 65.40 | 62.58 | 64.95 | 10,900,513 | +1.64(+2.59%) |
Jun 17, 2020 | 63.60 | 65.88 | 62.58 | 63.31 | 13,610,474 | -1.03(-1.60%) |
Jun 16, 2020 | 66.31 | 66.60 | 62.60 | 64.34 | 16,530,466 | -2.23(-3.35%) |
Jun 15, 2020 | 65.90 | 66.98 | 63.42 | 66.57 | 19,320,088 | +4.57(+7.37%) |
Jun 12, 2020 | 62.35 | 63.63 | 60.29 | 62.00 | 14,742,900 | +1.80(+2.99%) |
Jun 11, 2020 | 62.95 | 66.69 | 58.77 | 60.20 | 32,056,312 | +0.13(+0.22%) |
Jun 10, 2020 | 58.80 | 60.72 | 58.60 | 60.07 | 11,063,131 | +1.84(+3.16%) |
Jun 09, 2020 | 58.55 | 59.40 | 57.73 | 58.23 | 7,594,805 | -0.87(-1.47%) |
Jun 08, 2020 | 58.30 | 59.38 | 56.72 | 59.10 | 11,240,484 | +0.91(+1.56%) |
Jun 05, 2020 | 58.49 | 59.19 | 56.63 | 58.19 | 14,677,900 | -2.40(-3.96%) |
Jun 04, 2020 | 61.61 | 61.93 | 58.52 | 60.59 | 13,493,779 | +0.70(+1.17%) |
Jun 03, 2020 | 57.51 | 63.37 | 57.10 | 59.89 | 20,790,764 | +0.02(+0.03%) |
Jun 02, 2020 | 58.70 | 59.95 | 55.36 | 59.87 | 21,690,580 | -2.31(-3.72%) |
Jun 01, 2020 | 62.76 | 63.90 | 60.51 | 62.18 | 21,243,652 | +0.68(+1.11%) |
May 29, 2020 | 57.45 | 61.65 | 56.56 | 61.50 | 38,224,800 | +5.96(+10.73%) |
May 28, 2020 | 53.50 | 59.11 | 53.35 | 55.54 | 32,292,542 | +3.36(+6.44%) |
May 27, 2020 | 51.20 | 53.34 | 46.13 | 52.18 | 59,483,128 | -5.53(-9.58%) |
May 26, 2020 | 66.40 | 66.59 | 57.05 | 57.71 | 40,295,784 | -11.29(-16.36%) |
May 22, 2020 | 69.93 | 70.60 | 67.14 | 69.00 | 28,912,600 | +1.95(+2.91%) |
May 21, 2020 | 73.05 | 73.16 | 65.31 | 67.05 | 35,293,552 | -6.42(-8.74%) |
May 20, 2020 | 70.01 | 74.48 | 67.41 | 73.47 | 53,609,552 | +1.80(+2.51%) |
May 19, 2020 | 78.07 | 79.75 | 70.32 | 71.67 | 64,400,968 | -8.33(-10.41%) |
May 18, 2020 | 86.14 | 87.00 | 75.66 | 80.00 | 81,079,000 | +13.31(+19.96%) |
May 15, 2020 | 63.79 | 67.67 | 63.01 | 66.69 | 16,341,800 | +2.13(+3.30%) |
May 14, 2020 | 64.79 | 65.39 | 61.44 | 64.56 | 12,180,987 | -0.62(-0.95%) |
May 13, 2020 | 63.80 | 66.97 | 60.29 | 65.18 | 22,112,274 | +2.83(+4.54%) |
May 12, 2020 | 65.99 | 68.49 | 62.02 | 62.35 | 25,912,068 | -4.55(-6.80%) |
May 11, 2020 | 59.60 | 67.67 | 59.14 | 66.90 | 34,837,044 | +7.65(+12.91%) |
May 08, 2020 | 53.06 | 59.88 | 52.15 | 59.25 | 24,135,500 | +6.06(+11.39%) |
May 07, 2020 | 55.78 | 55.99 | 51.06 | 53.19 | 30,926,676 | +4.24(+8.66%) |
May 06, 2020 | 48.45 | 49.25 | 47.52 | 48.95 | 6,682,032 | -0.39(-0.79%) |
May 05, 2020 | 50.48 | 50.96 | 47.23 | 49.34 | 11,151,268 | -1.16(-2.30%) |
May 04, 2020 | 48.05 | 50.50 | 48.00 | 50.50 | 10,452,081 | +2.57(+5.36%) |
May 01, 2020 | 48.71 | 50.45 | 46.29 | 47.93 | 21,701,200 | +1.94(+4.22%) |
Apr 30, 2020 | 46.78 | 48.37 | 45.82 | 45.99 | 7,735,118 | -0.38(-0.82%) |
Apr 29, 2020 | 46.60 | 46.95 | 45.01 | 46.37 | 11,749,298 | -1.51(-3.15%) |
Apr 28, 2020 | 50.40 | 50.45 | 47.17 | 47.88 | 13,059,185 | -0.17(-0.35%) |
Apr 27, 2020 | 51.53 | 51.70 | 47.30 | 48.05 | 13,678,421 | -2.45(-4.85%) |
Apr 24, 2020 | 47.15 | 50.50 | 47.14 | 50.50 | 11,712,400 | +3.06(+6.45%) |
Apr 23, 2020 | 49.10 | 50.70 | 46.89 | 47.44 | 15,145,251 | -3.76(-7.34%) |
Apr 22, 2020 | 50.61 | 51.82 | 49.06 | 51.20 | 11,677,308 | +1.94(+3.94%) |
Apr 21, 2020 | 53.00 | 56.38 | 43.11 | 49.26 | 39,623,988 | -2.43(-4.70%) |
Apr 20, 2020 | 45.00 | 54.95 | 44.51 | 51.69 | 34,085,480 | +4.84(+10.33%) |
Apr 17, 2020 | 48.99 | 49.00 | 43.38 | 46.85 | 32,285,900 | +6.25(+15.39%) |
Apr 16, 2020 | 38.07 | 41.55 | 36.62 | 40.60 | 20,391,226 | +3.35(+8.99%) |
Apr 15, 2020 | 34.64 | 38.45 | 33.72 | 37.25 | 15,676,450 | +2.59(+7.47%) |
Apr 14, 2020 | 34.00 | 34.99 | 33.15 | 34.66 | 8,123,770 | +1.76(+5.35%) |
Apr 13, 2020 | 32.00 | 32.98 | 31.71 | 32.90 | 5,599,471 | +1.04(+3.26%) |
Apr 09, 2020 | 32.55 | 32.92 | 31.32 | 31.86 | 4,861,700 | -0.56(-1.73%) |
Apr 08, 2020 | 32.36 | 32.94 | 31.75 | 32.42 | 4,119,360 | +0.40(+1.25%) |
Apr 07, 2020 | 33.81 | 34.03 | 30.98 | 32.02 | 10,101,873 | -2.62(-7.56%) |
Apr 06, 2020 | 34.91 | 35.19 | 33.33 | 34.64 | 10,840,535 | -0.20(-0.57%) |
Apr 03, 2020 | 32.81 | 35.66 | 32.72 | 34.84 | 16,896,200 | +1.64(+4.94%) |
Apr 02, 2020 | 30.60 | 33.39 | 29.84 | 33.20 | 15,916,302 | +3.53(+11.90%) |
Apr 01, 2020 | 30.05 | 30.94 | 29.44 | 29.67 | 6,999,376 | -0.28(-0.93%) |
Mar 31, 2020 | 30.60 | 30.98 | 29.20 | 29.95 | 6,024,149 | -0.53(-1.74%) |
Mar 30, 2020 | 30.59 | 31.69 | 28.27 | 30.48 | 10,741,224 | +0.43(+1.43%) |
Mar 27, 2020 | 28.37 | 31.09 | 27.95 | 30.05 | 12,408,200 | +2.11(+7.55%) |
Mar 26, 2020 | 27.56 | 28.79 | 27.56 | 27.94 | 5,580,186 | +0.81(+2.99%) |
Mar 25, 2020 | 25.00 | 27.98 | 24.79 | 27.13 | 9,647,695 | +1.31(+5.07%) |
Mar 24, 2020 | 27.09 | 27.25 | 24.36 | 25.82 | 12,538,459 | -0.75(-2.82%) |
Mar 23, 2020 | 28.68 | 29.81 | 26.25 | 26.57 | 11,072,587 | -1.63(-5.78%) |
Mar 20, 2020 | 29.25 | 30.23 | 26.20 | 28.20 | 16,522,400 | -0.07(-0.25%) |
Mar 19, 2020 | 32.78 | 34.98 | 25.19 | 28.27 | 36,948,776 | -3.31(-10.48%) |
Mar 18, 2020 | 27.13 | 32.54 | 26.55 | 31.58 | 28,688,040 | +3.40(+12.07%) |
Mar 17, 2020 | 29.36 | 32.70 | 27.31 | 28.18 | 44,459,632 | +1.69(+6.38%) |
Mar 16, 2020 | 23.76 | 27.80 | 22.22 | 26.49 | 39,793,604 | +5.19(+24.37%) |
Mar 13, 2020 | 23.00 | 23.47 | 19.31 | 21.30 | 11,853,000 | -1.00(-4.48%) |
Mar 12, 2020 | 22.90 | 24.28 | 21.90 | 22.30 | 11,279,354 | -1.31(-5.55%) |
Mar 11, 2020 | 22.54 | 25.75 | 22.52 | 23.61 | 14,816,420 | +1.27(+5.68%) |
Mar 10, 2020 | 25.71 | 25.94 | 21.28 | 22.34 | 13,002,748 | -1.95(-8.03%) |
Mar 09, 2020 | 30.00 | 30.00 | 24.16 | 24.29 | 14,092,733 | -5.32(-17.97%) |
Mar 06, 2020 | 27.98 | 29.80 | 27.67 | 29.61 | 21,097,400 | +1.60(+5.71%) |
Mar 05, 2020 | 27.49 | 28.95 | 26.53 | 28.01 | 14,642,425 | +0.52(+1.89%) |
Mar 04, 2020 | 27.99 | 28.72 | 26.80 | 27.49 | 11,787,735 | -0.42(-1.50%) |
Mar 03, 2020 | 27.80 | 28.60 | 26.60 | 27.91 | 17,548,272 | -1.97(-6.59%) |
Mar 02, 2020 | 27.00 | 30.75 | 25.21 | 29.88 | 32,986,434 | +3.95(+15.23%) |
Feb 28, 2020 | 23.38 | 25.95 | 22.02 | 25.93 | 24,425,100 | -0.23(-0.88%) |
Feb 27, 2020 | 35.88 | 36.00 | 23.05 | 26.16 | 67,961,152 | -3.00(-10.29%) |
Feb 26, 2020 | 29.05 | 29.98 | 27.08 | 29.16 | 76,522,016 | +5.40(+22.73%) |
Feb 25, 2020 | 22.15 | 26.55 | 20.51 | 23.76 | 64,297,400 | +5.17(+27.81%) |
Feb 24, 2020 | 19.23 | 19.28 | 18.30 | 18.59 | 6,564,375 | +0.36(+1.97%) |
Feb 21, 2020 | 18.47 | 18.55 | 17.91 | 18.23 | 3,696,700 | -0.31(-1.67%) |
Feb 20, 2020 | 18.86 | 19.17 | 18.42 | 18.54 | 4,560,898 | -0.38(-2.01%) |
Feb 19, 2020 | 19.09 | 19.24 | 18.73 | 18.92 | 3,146,957 | +0.01(+0.05%) |
Feb 18, 2020 | 19.14 | 19.35 | 18.57 | 18.91 | 4,121,928 | -0.09(-0.47%) |
Feb 14, 2020 | 19.27 | 19.29 | 18.85 | 19.00 | 5,384,400 | -0.05(-0.26%) |
Feb 13, 2020 | 19.36 | 19.80 | 18.89 | 19.05 | 6,831,033 | +0.04(+0.21%) |
Feb 12, 2020 | 19.64 | 19.67 | 18.50 | 19.01 | 19,213,040 | -2.34(-10.96%) |
Feb 11, 2020 | 22.09 | 22.74 | 21.28 | 21.35 | 6,177,772 | -2.30(-9.73%) |
Feb 10, 2020 | 23.50 | 23.95 | 22.38 | 23.65 | 9,320,916 | +0.41(+1.76%) |
Feb 07, 2020 | 19.79 | 23.39 | 19.79 | 23.24 | 10,144,100 | +3.36(+16.90%) |
Feb 06, 2020 | 20.27 | 20.32 | 19.70 | 19.88 | 1,923,271 | -0.17(-0.85%) |
Feb 05, 2020 | 20.99 | 21.20 | 19.67 | 20.05 | 2,656,665 | -0.82(-3.93%) |
Feb 04, 2020 | 20.09 | 20.88 | 19.75 | 20.87 | 1,822,977 | +0.49(+2.40%) |
Feb 03, 2020 | 20.66 | 21.06 | 19.70 | 20.38 | 3,214,410 | -0.13(-0.63%) |
Jan 31, 2020 | 21.14 | 21.32 | 20.05 | 20.51 | 2,833,600 | -0.48(-2.29%) |
Jan 30, 2020 | 21.05 | 21.74 | 20.80 | 20.99 | 3,050,883 | +0.44(+2.14%) |
Jan 29, 2020 | 22.23 | 22.34 | 20.45 | 20.55 | 4,672,305 | -1.81(-8.09%) |
Jan 28, 2020 | 23.50 | 23.50 | 21.85 | 22.36 | 5,642,960 | -0.38(-1.67%) |
Jan 27, 2020 | 22.10 | 23.12 | 21.12 | 22.74 | 10,208,883 | +1.62(+7.67%) |
Jan 24, 2020 | 21.60 | 21.88 | 20.90 | 21.12 | 2,947,700 | -0.35(-1.63%) |
Jan 23, 2020 | 22.17 | 22.65 | 21.40 | 21.47 | 3,657,919 | -0.50(-2.28%) |
Jan 22, 2020 | 22.08 | 23.20 | 21.70 | 21.97 | 10,911,090 | +1.03(+4.92%) |
Jan 21, 2020 | 20.79 | 21.49 | 20.65 | 20.94 | 2,088,978 | +0.32(+1.55%) |
Jan 17, 2020 | 21.50 | 21.50 | 20.55 | 20.62 | 3,348,500 | -0.39(-1.86%) |
Jan 16, 2020 | 21.68 | 21.87 | 20.77 | 21.01 | 4,918,627 | +0.77(+3.80%) |
Jan 15, 2020 | 19.94 | 20.58 | 19.94 | 20.24 | 1,868,666 | +0.24(+1.20%) |
Jan 14, 2020 | 20.45 | 20.50 | 19.55 | 20.00 | 1,782,759 | -0.26(-1.28%) |
Jan 13, 2020 | 19.26 | 20.36 | 18.60 | 20.26 | 2,207,543 | +1.12(+5.85%) |
Jan 10, 2020 | 21.00 | 21.00 | 19.05 | 19.14 | 4,504,800 | +0.74(+4.02%) |
Jan 09, 2020 | 18.00 | 18.55 | 17.90 | 18.40 | 1,512,045 | +0.42(+2.34%) |
Jan 08, 2020 | 17.99 | 18.08 | 17.76 | 17.98 | 1,041,551 | +0.20(+1.12%) |
Jan 07, 2020 | 18.15 | 18.32 | 17.68 | 17.78 | 1,461,385 | -0.35(-1.93%) |
Jan 06, 2020 | 18.70 | 18.74 | 18.01 | 18.13 | 1,606,453 | -0.76(-4.02%) |
Jan 03, 2020 | 19.02 | 19.36 | 18.72 | 18.89 | 1,750,900 | -0.34(-1.77%) |
Jan 02, 2020 | 19.57 | 19.81 | 18.88 | 19.23 | 1,233,605 | -0.33(-1.69%) |
Dec 31, 2019 | 18.96 | 19.64 | 18.96 | 19.56 | 1,112,400 | +0.51(+2.68%) |
Dec 30, 2019 | 19.54 | 19.94 | 18.94 | 19.05 | 1,183,298 | -0.47(-2.41%) |
Dec 27, 2019 | 19.99 | 20.00 | 19.25 | 19.52 | 1,046,800 | -0.34(-1.71%) |
Dec 26, 2019 | 19.82 | 20.11 | 19.66 | 19.86 | 750,317 | +0.11(+0.56%) |
Dec 24, 2019 | 19.69 | 19.79 | 19.35 | 19.75 | 488,900 | +0.05(+0.25%) |
Dec 23, 2019 | 19.79 | 19.85 | 19.34 | 19.70 | 1,789,690 | -0.13(-0.66%) |
Dec 20, 2019 | 19.40 | 20.00 | 19.05 | 19.83 | 10,931,500 | +0.42(+2.16%) |
Dec 19, 2019 | 18.58 | 19.67 | 18.50 | 19.41 | 2,101,661 | +0.77(+4.13%) |
Dec 18, 2019 | 18.48 | 19.00 | 18.48 | 18.64 | 1,277,655 | +0.20(+1.08%) |
Dec 17, 2019 | 18.54 | 18.70 | 18.31 | 18.44 | 1,647,786 | -0.08(-0.43%) |
Dec 16, 2019 | 18.60 | 18.97 | 18.22 | 18.52 | 1,785,541 | -0.10(-0.54%) |
Dec 13, 2019 | 18.47 | 18.72 | 18.32 | 18.62 | 1,302,400 | +0.17(+0.92%) |
Dec 12, 2019 | 18.56 | 19.05 | 18.32 | 18.45 | 1,313,392 | -0.20(-1.07%) |
Dec 11, 2019 | 19.03 | 19.11 | 18.53 | 18.65 | 1,233,100 | -0.22(-1.17%) |
Dec 10, 2019 | 18.78 | 19.09 | 18.58 | 18.87 | 1,619,867 | +0.09(+0.48%) |
Dec 09, 2019 | 19.07 | 19.30 | 18.67 | 18.78 | 2,814,001 | -0.16(-0.84%) |
Dec 06, 2019 | 20.78 | 21.04 | 18.82 | 18.94 | 3,537,600 | -1.70(-8.24%) |
Dec 05, 2019 | 21.49 | 21.50 | 20.57 | 20.64 | 1,478,233 | -0.63(-2.96%) |
Dec 04, 2019 | 21.00 | 21.47 | 20.93 | 21.27 | 1,980,055 | -0.01(-0.05%) |
Dec 03, 2019 | 19.48 | 21.37 | 19.41 | 21.28 | 1,795,239 | +1.52(+7.69%) |
Dec 02, 2019 | 20.30 | 20.54 | 19.60 | 19.76 | 1,184,992 | -0.60(-2.95%) |
Nov 29, 2019 | 20.60 | 20.93 | 20.28 | 20.36 | 1,186,700 | -0.01(-0.05%) |
Nov 27, 2019 | 20.28 | 20.70 | 19.99 | 20.37 | 1,561,200 | +0.04(+0.20%) |
Nov 26, 2019 | 20.00 | 20.65 | 19.82 | 20.33 | 1,549,446 | +0.33(+1.65%) |
Nov 25, 2019 | 20.90 | 21.00 | 19.95 | 20.00 | 1,927,782 | -0.69(-3.33%) |
Nov 22, 2019 | 20.07 | 20.73 | 19.86 | 20.69 | 1,443,500 | +0.49(+2.43%) |
Nov 21, 2019 | 19.98 | 20.32 | 19.69 | 20.20 | 1,202,497 | +0.02(+0.10%) |
Nov 20, 2019 | 19.38 | 20.40 | 19.35 | 20.18 | 2,316,542 | +0.82(+4.24%) |
Nov 19, 2019 | 19.27 | 19.87 | 19.08 | 19.36 | 1,144,750 | -0.09(-0.46%) |
Nov 18, 2019 | 19.21 | 19.45 | 18.67 | 19.45 | 923,140 | +0.08(+0.41%) |
Nov 15, 2019 | 18.39 | 19.43 | 18.35 | 19.37 | 1,882,000 | +1.03(+5.62%) |
Nov 14, 2019 | 18.16 | 18.50 | 17.91 | 18.34 | 1,532,586 | +0.09(+0.49%) |
Nov 13, 2019 | 18.00 | 18.50 | 17.71 | 18.25 | 2,014,902 | +0.26(+1.45%) |
Nov 12, 2019 | 17.34 | 18.10 | 17.30 | 17.99 | 1,978,343 | +0.59(+3.39%) |
Nov 11, 2019 | 17.33 | 17.52 | 17.20 | 17.40 | 949,933 | -0.09(-0.51%) |
Nov 08, 2019 | 17.25 | 17.50 | 17.11 | 17.49 | 973,600 | -0.01(-0.06%) |
Nov 07, 2019 | 16.33 | 17.61 | 16.28 | 17.50 | 2,043,611 | +1.37(+8.49%) |
Nov 06, 2019 | 16.83 | 17.49 | 16.05 | 16.13 | 1,575,549 | -0.76(-4.50%) |
Nov 05, 2019 | 16.94 | 17.72 | 16.71 | 16.89 | 1,741,354 | +0.09(+0.54%) |
Nov 04, 2019 | 15.90 | 16.80 | 15.83 | 16.80 | 1,357,932 | +1.14(+7.28%) |
Nov 01, 2019 | 16.80 | 16.89 | 15.52 | 15.66 | 1,603,700 | -1.09(-6.51%) |
Oct 31, 2019 | 17.03 | 17.15 | 16.49 | 16.75 | 1,015,552 | -0.39(-2.28%) |
Oct 30, 2019 | 16.95 | 17.24 | 16.52 | 17.14 | 961,150 | +0.15(+0.88%) |
Oct 29, 2019 | 16.96 | 17.16 | 16.66 | 16.99 | 751,727 | -0.04(-0.23%) |
Oct 28, 2019 | 17.01 | 17.15 | 16.81 | 17.03 | 652,386 | +0.02(+0.12%) |
Oct 25, 2019 | 16.73 | 17.10 | 16.43 | 17.01 | 737,100 | +0.42(+2.53%) |
Oct 24, 2019 | 16.92 | 17.03 | 16.05 | 16.59 | 1,112,146 | -0.31(-1.83%) |
Oct 23, 2019 | 16.16 | 17.01 | 16.09 | 16.90 | 1,512,239 | +0.98(+6.16%) |
Oct 22, 2019 | 15.56 | 16.09 | 15.55 | 15.92 | 594,156 | +0.42(+2.71%) |
Oct 21, 2019 | 14.90 | 15.59 | 14.66 | 15.50 | 931,343 | +0.69(+4.66%) |
Oct 18, 2019 | 14.50 | 14.85 | 14.07 | 14.81 | 1,596,500 | +0.27(+1.86%) |
Oct 17, 2019 | 14.23 | 14.72 | 14.15 | 14.54 | 1,033,914 | +0.39(+2.76%) |
Oct 16, 2019 | 14.27 | 14.32 | 14.02 | 14.15 | 915,084 | -0.18(-1.26%) |
Oct 15, 2019 | 13.93 | 14.45 | 13.53 | 14.33 | 1,157,446 | +0.40(+2.87%) |
Oct 14, 2019 | 14.19 | 14.27 | 13.67 | 13.93 | 960,335 | -0.12(-0.89%) |
Oct 11, 2019 | 14.24 | 14.70 | 13.99 | 14.05 | 941,200 | -0.11(-0.74%) |
Oct 10, 2019 | 14.13 | 14.41 | 13.87 | 14.16 | 1,345,771 | -0.09(-0.63%) |
Oct 09, 2019 | 15.33 | 15.55 | 14.18 | 14.25 | 2,386,364 | -1.06(-6.92%) |
Oct 08, 2019 | 15.36 | 15.48 | 15.01 | 15.31 | 1,226,190 | -0.16(-1.03%) |
Oct 07, 2019 | 15.45 | 15.63 | 15.07 | 15.47 | 1,373,936 | -0.04(-0.26%) |
Oct 04, 2019 | 15.05 | 15.57 | 14.89 | 15.51 | 1,022,000 | +0.44(+2.92%) |
Oct 03, 2019 | 15.24 | 15.24 | 14.41 | 15.07 | 1,464,168 | +0.21(+1.41%) |
Oct 02, 2019 | 14.78 | 15.01 | 14.42 | 14.86 | 1,783,307 | +0.05(+0.34%) |