Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.44 | 144.64 | 140.16 | 143.00 | 144,168,208 | +3.31(+2.37%) |
Sep 29, 2020 | 138.67 | 142.83 | 137.20 | 139.69 | 150,845,472 | -0.71(-0.51%) |
Sep 28, 2020 | 141.54 | 142.69 | 138.52 | 140.40 | 148,857,328 | +4.62(+3.40%) |
Sep 25, 2020 | 131.16 | 136.24 | 130.43 | 135.78 | 201,625,200 | +6.52(+5.04%) |
Sep 24, 2020 | 121.27 | 133.17 | 117.10 | 129.26 | 289,166,400 | +2.48(+1.95%) |
Sep 23, 2020 | 135.05 | 137.38 | 125.29 | 126.79 | 284,027,104 | -14.62(-10.34%) |
Sep 22, 2020 | 143.20 | 145.92 | 139.20 | 141.41 | 234,993,760 | -8.39(-5.60%) |
Sep 21, 2020 | 151.04 | 151.89 | 135.69 | 149.80 | 326,887,072 | +2.41(+1.64%) |
Sep 18, 2020 | 149.31 | 150.33 | 142.93 | 147.38 | 259,220,400 | +6.24(+4.42%) |
Sep 17, 2020 | 138.53 | 145.93 | 136.00 | 141.14 | 229,677,648 | -6.11(-4.15%) |
Sep 16, 2020 | 146.62 | 152.60 | 145.10 | 147.25 | 217,228,800 | -2.67(-1.78%) |
Sep 15, 2020 | 145.52 | 153.98 | 143.57 | 149.92 | 291,041,376 | +10.05(+7.18%) |
Sep 14, 2020 | 126.98 | 140.00 | 124.43 | 139.87 | 248,159,232 | +15.63(+12.58%) |
Sep 11, 2020 | 127.31 | 127.50 | 120.17 | 124.24 | 182,152,192 | +0.46(+0.37%) |
Sep 10, 2020 | 128.74 | 133.00 | 120.19 | 123.78 | 254,224,240 | +1.69(+1.38%) |
Sep 09, 2020 | 118.87 | 123.00 | 113.84 | 122.09 | 237,396,160 | +12.02(+10.92%) |
Sep 08, 2020 | 118.67 | 122.91 | 109.96 | 110.07 | 344,561,664 | -29.37(-21.06%) |
Sep 04, 2020 | 133.17 | 142.67 | 124.01 | 139.44 | 330,965,376 | +3.77(+2.78%) |
Sep 03, 2020 | 135.74 | 143.93 | 134.00 | 135.67 | 260,934,864 | -11.05(-7.53%) |
Sep 02, 2020 | 159.66 | 159.68 | 135.04 | 146.72 | 288,105,632 | -13.69(-8.53%) |
Sep 01, 2020 | 167.38 | 167.50 | 156.84 | 160.41 | 269,971,968 | -9.22(-5.44%) |
Aug 31, 2020 | 148.20 | 169.63 | 146.70 | 169.63 | 354,177,312 | +22.07(+14.95%) |
Aug 28, 2020 | 153.01 | 154.57 | 145.77 | 147.56 | 301,216,480 | -1.69(-1.13%) |
Aug 27, 2020 | 145.36 | 153.04 | 142.83 | 149.25 | 354,886,048 | +5.71(+3.97%) |
Aug 26, 2020 | 137.33 | 144.40 | 136.91 | 143.54 | 212,849,568 | +8.66(+6.42%) |
Aug 25, 2020 | 131.66 | 135.20 | 131.20 | 134.89 | 159,055,536 | +0.61(+0.45%) |
Aug 24, 2020 | 141.75 | 141.93 | 128.50 | 134.28 | 300,472,672 | -2.38(-1.75%) |
Aug 21, 2020 | 136.32 | 139.70 | 135.00 | 136.66 | 322,342,496 | +3.21(+2.41%) |
Aug 20, 2020 | 124.05 | 134.80 | 123.80 | 133.46 | 308,620,544 | +8.22(+6.56%) |
Aug 19, 2020 | 124.33 | 127.40 | 122.75 | 125.23 | 182,609,792 | -0.57(-0.45%) |
Aug 18, 2020 | 126.60 | 128.26 | 123.01 | 125.81 | 246,812,432 | +3.43(+2.80%) |
Aug 17, 2020 | 111.80 | 123.06 | 111.52 | 122.38 | 302,986,304 | +12.33(+11.20%) |
Aug 14, 2020 | 111.00 | 111.25 | 108.44 | 110.05 | 188,663,984 | +1.98(+1.83%) |
Aug 13, 2020 | 107.40 | 110.08 | 104.48 | 108.07 | 305,606,400 | +4.42(+4.26%) |
Aug 12, 2020 | 98.00 | 105.67 | 95.67 | 103.65 | 327,775,360 | +6.45(+6.64%) |
Aug 11, 2020 | 93.07 | 97.20 | 91.00 | 97.20 | 127,928,936 | +2.63(+2.78%) |
Aug 10, 2020 | 96.53 | 97.17 | 92.39 | 94.57 | 112,722,280 | -2.28(-2.35%) |
Aug 07, 2020 | 99.97 | 99.98 | 94.33 | 96.85 | 133,445,992 | -2.46(-2.48%) |
Aug 06, 2020 | 99.39 | 101.15 | 98.48 | 99.31 | 89,654,128 | +0.30(+0.31%) |
Aug 05, 2020 | 99.53 | 99.99 | 97.89 | 99.00 | 74,481,176 | -0.13(-0.13%) |
Aug 04, 2020 | 99.67 | 101.83 | 97.47 | 99.13 | 125,953,056 | +0.13(+0.13%) |
Aug 03, 2020 | 96.61 | 100.65 | 96.29 | 99.00 | 131,962,600 | +3.62(+3.79%) |
Jul 31, 2020 | 101.00 | 101.14 | 94.73 | 95.38 | 183,703,488 | -3.78(-3.81%) |
Jul 30, 2020 | 99.20 | 100.88 | 98.07 | 99.17 | 114,167,560 | -0.77(-0.78%) |
Jul 29, 2020 | 100.07 | 102.32 | 99.13 | 99.94 | 141,239,840 | +1.51(+1.53%) |
Jul 28, 2020 | 100.27 | 104.31 | 98.29 | 98.43 | 236,846,832 | -4.21(-4.10%) |
Jul 27, 2020 | 95.67 | 103.20 | 94.20 | 102.64 | 240,367,808 | +8.17(+8.65%) |
Jul 24, 2020 | 94.40 | 97.67 | 91.10 | 94.47 | 290,948,992 | -6.40(-6.35%) |
Jul 23, 2020 | 111.93 | 112.60 | 98.72 | 100.87 | 364,141,856 | -5.28(-4.98%) |
Jul 22, 2020 | 106.60 | 108.43 | 104.13 | 106.16 | 210,840,064 | +1.60(+1.53%) |
Jul 21, 2020 | 109.33 | 111.67 | 103.87 | 104.56 | 241,982,480 | -4.98(-4.54%) |
Jul 20, 2020 | 101.27 | 110.00 | 99.20 | 109.53 | 256,304,144 | +9.48(+9.47%) |
Jul 17, 2020 | 100.90 | 102.50 | 99.33 | 100.06 | 139,948,496 | +0.01(+0.01%) |
Jul 16, 2020 | 98.48 | 102.11 | 97.73 | 100.04 | 214,211,808 | -3.02(-2.93%) |
Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 244,926,096 | +1.95(+1.93%) |
Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 349,928,864 | +1.32(+1.32%) |
Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 583,680,000 | -3.17(-3.08%) |
Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 350,062,496 | +10.03(+10.79%) |
Jul 09, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 175,454,272 | +1.32(+1.44%) |
Jul 08, 2020 | 93.67 | 94.48 | 87.42 | 91.63 | 244,160,256 | -0.18(-0.19%) |
Jul 07, 2020 | 92.73 | 95.30 | 89.11 | 91.81 | 321,981,344 | +0.37(+0.41%) |
Jul 06, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 307,345,088 | +10.86(+13.48%) |
Jul 02, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 258,751,488 | +5.94(+7.95%) |
Jul 01, 2020 | 72.20 | 75.69 | 72.03 | 74.64 | 198,803,152 | +2.65(+3.69%) |
Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 253,415,472 | +4.70(+6.98%) |
Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 135,228,928 | +3.31(+5.17%) |
Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 132,823,496 | -1.75(-2.66%) |
Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 138,600,448 | +1.68(+2.62%) |
Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 164,055,088 | -2.73(-4.09%) |
Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 95,204,408 | +0.50(+0.75%) |
Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 95,090,728 | -0.44(-0.66%) |
Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 130,195,496 | -0.20(-0.30%) |
Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 145,695,168 | +0.81(+1.23%) |
Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 148,133,056 | +0.64(+0.98%) |
Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 210,550,240 | -0.58(-0.89%) |
Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 235,137,216 | +3.71(+5.95%) |
Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 251,449,488 | -2.50(-3.86%) |
Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 238,267,408 | -3.48(-5.09%) |
Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 277,478,112 | +5.63(+8.97%) |
Jun 09, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 170,590,512 | -0.62(-0.97%) |
Jun 08, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 212,143,136 | +4.28(+7.26%) |
Jun 05, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 117,178,496 | +1.42(+2.46%) |
Jun 04, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 133,217,888 | -1.24(-2.10%) |
Jun 03, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 119,005,272 | +0.09(+0.16%) |
Jun 02, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 203,322,064 | -1.10(-1.84%) |
Jun 01, 2020 | 57.40 | 59.93 | 56.94 | 59.87 | 225,268,768 | +4.21(+7.56%) |
May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 177,185,984 | +1.95(+3.62%) |
May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 108,922,312 | -0.96(-1.76%) |
May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 173,091,376 | +0.09(+0.17%) |
May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 121,210,272 | +0.13(+0.24%) |
May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 149,810,992 | -0.51(-0.92%) |
May 21, 2020 | 54.40 | 55.50 | 53.07 | 54.96 | 183,659,824 | +0.59(+1.09%) |
May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 109,527,656 | +0.50(+0.93%) |
May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 144,403,504 | -0.37(-0.69%) |
May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 175,222,672 | +0.96(+1.81%) |
May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 157,775,984 | -0.28(-0.52%) |
May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 204,837,744 | +0.82(+1.56%) |
May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 285,590,752 | -1.23(-2.28%) |
May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 238,143,904 | -0.13(-0.23%) |
May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 247,419,056 | -0.54(-0.99%) |
May 08, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 241,949,984 | +2.63(+5.05%) |
May 07, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 172,690,864 | -0.17(-0.32%) |
May 06, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 166,647,328 | +0.96(+1.87%) |
May 05, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 254,714,960 | +0.47(+0.92%) |
May 04, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 288,163,136 | +3.99(+8.54%) |
May 01, 2020 | 50.33 | 51.52 | 45.54 | 46.75 | 487,976,960 | -5.37(-10.30%) |
Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 426,546,944 | -1.24(-2.33%) |
Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 241,650,608 | +2.09(+4.08%) |
Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 228,134,336 | -1.98(-3.71%) |
Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 309,683,264 | +4.91(+10.15%) |
Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 198,563,984 | +1.30(+2.77%) |
Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 198,022,896 | -1.77(-3.62%) |
Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 212,874,416 | +3.03(+6.61%) |
Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 302,743,232 | -3.98(-7.99%) |
Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 220,860,992 | -0.50(-1.00%) |
Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 196,922,992 | +0.58(+1.16%) |
Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 308,363,168 | +1.80(+3.75%) |
Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 47.88 | 352,981,376 | +0.56(+1.18%) |
Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 455,230,528 | +3.93(+9.05%) |
Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 336,077,248 | +5.20(+13.60%) |
Apr 09, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 204,749,984 | +1.61(+4.40%) |
Apr 08, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 189,379,728 | +0.23(+0.62%) |
Apr 07, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 268,325,632 | +2.09(+6.09%) |
Apr 06, 2020 | 34.08 | 34.73 | 33.20 | 34.28 | 222,819,904 | +2.28(+7.11%) |
Apr 03, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 338,429,984 | +1.70(+5.62%) |
Apr 02, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 295,930,240 | -1.81(-5.63%) |
Apr 01, 2020 | 33.60 | 34.26 | 31.67 | 32.10 | 199,978,560 | -2.83(-8.10%) |
Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 266,200,816 | +1.46(+4.36%) |
Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 179,810,624 | -0.82(-2.38%) |
Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 215,660,992 | -0.92(-2.61%) |
Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 261,022,960 | -0.74(-2.06%) |
Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 317,961,152 | +2.28(+6.78%) |
Mar 24, 2020 | 31.60 | 34.25 | 31.60 | 33.67 | 342,233,408 | +4.71(+16.28%) |
Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 246,208,576 | +0.45(+1.58%) |
Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 424,282,464 | -0.01(-0.03%) |
Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 451,667,200 | +4.29(+17.73%) |
Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.22 | 355,613,792 | -4.46(-15.56%) |
Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 359,136,512 | -1.42(-4.72%) |
Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 30.10 | 306,644,672 | -6.34(-17.40%) |
Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 339,602,976 | -0.93(-2.49%) |
Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 283,004,480 | -4.91(-11.62%) |
Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 200,674,992 | -0.74(-1.72%) |
Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 233,486,400 | +2.49(+6.14%) |
Mar 09, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 254,995,664 | -6.37(-13.57%) |
Mar 06, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 189,943,488 | -1.40(-2.91%) |
Mar 05, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 162,003,696 | -1.66(-3.33%) |
Mar 04, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 225,073,184 | +0.27(+0.54%) |
Mar 03, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 385,483,232 | +0.13(+0.25%) |
Mar 02, 2020 | 46.07 | 49.58 | 45.78 | 49.57 | 301,208,672 | +5.04(+11.32%) |
Feb 28, 2020 | 41.98 | 46.03 | 40.77 | 44.53 | 368,461,472 | -0.73(-1.62%) |
Feb 27, 2020 | 48.67 | 49.32 | 44.60 | 45.27 | 362,243,072 | -6.65(-12.81%) |
Feb 26, 2020 | 52.17 | 54.22 | 51.74 | 51.92 | 211,282,816 | -1.41(-2.64%) |
Feb 25, 2020 | 56.60 | 57.11 | 52.47 | 53.33 | 258,405,888 | -2.26(-4.06%) |
Feb 24, 2020 | 55.93 | 57.57 | 54.81 | 55.59 | 225,933,728 | -4.48(-7.46%) |
Feb 21, 2020 | 60.47 | 60.87 | 58.70 | 60.07 | 215,090,992 | +0.11(+0.18%) |
Feb 20, 2020 | 60.80 | 60.80 | 57.33 | 59.96 | 263,682,048 | -1.20(-1.96%) |
Feb 19, 2020 | 61.57 | 62.99 | 60.07 | 61.16 | 379,699,392 | +3.93(+6.88%) |
Feb 18, 2020 | 56.11 | 57.33 | 55.49 | 57.23 | 245,996,880 | +3.89(+7.30%) |
Feb 14, 2020 | 52.48 | 54.20 | 52.37 | 53.34 | 235,405,488 | -0.26(-0.49%) |
Feb 13, 2020 | 49.46 | 54.53 | 49.00 | 53.60 | 393,490,048 | +2.45(+4.78%) |
Feb 12, 2020 | 51.86 | 52.65 | 50.89 | 51.15 | 178,999,120 | -0.47(-0.92%) |
Feb 11, 2020 | 51.25 | 52.23 | 50.53 | 51.63 | 175,031,696 | +0.21(+0.40%) |
Feb 10, 2020 | 53.33 | 54.67 | 50.16 | 51.42 | 369,885,504 | +1.55(+3.10%) |
Feb 07, 2020 | 48.70 | 51.32 | 48.67 | 49.87 | 255,952,480 | -0.06(-0.12%) |
Feb 06, 2020 | 46.66 | 53.06 | 45.80 | 49.93 | 597,763,200 | +0.95(+1.94%) |
Feb 05, 2020 | 54.88 | 56.40 | 46.94 | 48.98 | 724,709,376 | -10.16(-17.18%) |
Feb 04, 2020 | 59.00 | 64.60 | 55.59 | 59.14 | 911,570,752 | +8.25(+16.21%) |
Feb 03, 2020 | 44.91 | 52.41 | 44.90 | 50.89 | 706,097,344 | +7.52(+17.33%) |
Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 235,787,984 | +0.65(+1.52%) |
Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 434,571,456 | +3.99(+10.30%) |
Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 266,437,968 | +0.94(+2.49%) |
Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 175,952,720 | +0.59(+1.59%) |
Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 203,534,928 | -0.45(-1.20%) |
Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 215,303,984 | -0.49(-1.29%) |
Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 294,433,664 | +0.18(+0.46%) |
Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 469,388,416 | +1.49(+4.09%) |
Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 266,277,584 | +2.45(+7.19%) |
Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 204,434,992 | -0.20(-0.58%) |
Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 325,573,536 | -0.33(-0.97%) |
Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 259,520,752 | -1.29(-3.61%) |
Jan 14, 2020 | 36.07 | 36.49 | 34.99 | 35.86 | 434,964,960 | +0.87(+2.49%) |
Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 397,762,304 | +3.11(+9.77%) |
Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 194,651,984 | -0.21(-0.66%) |
Jan 09, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 426,605,664 | -0.72(-2.19%) |
Jan 08, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 467,176,896 | +1.54(+4.92%) |
Jan 07, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 268,486,464 | +1.17(+3.88%) |
Jan 06, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 151,988,672 | +0.57(+1.93%) |
Jan 03, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 266,918,992 | +0.85(+2.96%) |
Jan 02, 2020 | 28.30 | 28.71 | 28.11 | 28.68 | 143,054,368 | +0.80(+2.85%) |
Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 154,385,984 | +0.24(+0.88%) |
Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 188,798,752 | -1.05(-3.64%) |
Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 149,352,000 | -0.04(-0.13%) |
Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 159,509,744 | +0.38(+1.34%) |
Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 120,820,496 | +0.40(+1.44%) |
Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 199,800,288 | +0.91(+3.36%) |
Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 221,777,984 | +0.10(+0.38%) |
Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 271,613,760 | +0.73(+2.77%) |
Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 211,822,848 | +0.94(+3.74%) |
Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 127,454,168 | -0.17(-0.66%) |
Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 272,619,360 | +1.54(+6.45%) |
Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 98,612,992 | -0.09(-0.36%) |
Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 116,468,800 | +0.47(+1.98%) |
Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 103,518,552 | +0.26(+1.11%) |
Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 132,435,744 | +0.62(+2.74%) |
Dec 09, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 135,346,048 | +0.24(+1.08%) |
Dec 06, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 114,283,496 | +0.37(+1.67%) |
Dec 05, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 55,869,164 | -0.18(-0.80%) |
Dec 04, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 82,996,344 | -0.21(-0.94%) |
Dec 03, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 99,132,896 | +0.09(+0.40%) |
Dec 02, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 91,122,040 | +0.33(+1.49%) |
Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 36,984,000 | -0.09(-0.41%) |
Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 83,450,992 | +0.12(+0.52%) |
Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.97 | 119,211,008 | -0.45(-2.02%) |
Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 185,099,840 | +0.22(+0.99%) |
Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 253,058,992 | -1.45(-6.14%) |
Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 91,190,816 | +0.17(+0.74%) |
Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 100,887,448 | -0.49(-2.03%) |
Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 115,871,712 | +0.64(+2.72%) |
Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 66,005,548 | -0.15(-0.62%) |
Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 72,187,496 | +0.19(+0.81%) |
Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 96,973,616 | +0.22(+0.94%) |
Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 126,844,536 | -0.25(-1.09%) |
Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 110,194,464 | +0.32(+1.40%) |
Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 149,802,240 | +0.53(+2.36%) |
Nov 08, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 91,112,992 | +0.11(+0.48%) |
Nov 07, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 216,877,664 | +0.60(+2.74%) |
Nov 06, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 118,975,824 | +0.62(+2.95%) |
Nov 05, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 104,053,296 | -0.02(-0.08%) |
Nov 04, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 131,712,560 | +0.28(+1.33%) |
Nov 01, 2019 | 21.09 | 21.10 | 20.65 | 20.89 | 95,758,496 | -0.11(-0.51%) |
Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 75,998,160 | -0.01(-0.03%) |
Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 144,602,400 | -0.08(-0.38%) |
Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 190,200,672 | -0.77(-3.51%) |
Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 282,996,960 | -0.03(-0.13%) |
Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 450,089,984 | +1.90(+9.49%) |
Oct 24, 2019 | 20.06 | 20.33 | 19.28 | 19.98 | 447,203,136 | +3.00(+17.67%) |
Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 165,265,344 | -0.06(-0.35%) |
Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 69,287,936 | +0.14(+0.82%) |
Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 76,538,096 | -0.23(-1.34%) |
Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 86,303,992 | -0.33(-1.92%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 71,661,656 | +0.15(+0.85%) |
Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 100,532,064 | +0.12(+0.72%) |
Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 97,132,976 | +0.06(+0.36%) |
Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 153,307,312 | +0.60(+3.66%) |
Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 127,321,496 | +0.21(+1.29%) |
Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 94,655,624 | +0.01(+0.09%) |
Oct 09, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 103,885,416 | +0.30(+1.87%) |
Oct 08, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 130,502,136 | +0.16(+0.98%) |
Oct 07, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 121,270,536 | +0.42(+2.72%) |
Oct 04, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 120,316,496 | -0.11(-0.69%) |
Oct 03, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 226,993,808 | -0.67(-4.15%) |
Oct 02, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 93,704,408 | -0.10(-0.64%) |