Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.84 | 13.90 | 13.43 | 13.63 | 261,512 | -0.20(-1.45%) |
Sep 29, 2020 | 14.10 | 14.57 | 13.57 | 13.84 | 120,289 | -0.33(-2.36%) |
Sep 28, 2020 | 14.04 | 14.64 | 14.04 | 14.17 | 157,518 | +0.33(+2.42%) |
Sep 25, 2020 | 13.30 | 13.97 | 13.30 | 13.84 | 79,745 | +0.47(+3.50%) |
Sep 24, 2020 | 13.50 | 13.97 | 12.77 | 13.37 | 166,102 | -0.07(-0.50%) |
Sep 23, 2020 | 14.57 | 14.64 | 13.43 | 13.43 | 236,643 | -0.27(-1.95%) |
Sep 22, 2020 | 14.10 | 14.37 | 13.50 | 13.70 | 128,341 | -0.07(-0.49%) |
Sep 21, 2020 | 14.04 | 14.57 | 13.70 | 13.77 | 146,482 | -0.80(-5.50%) |
Sep 18, 2020 | 15.04 | 15.21 | 14.57 | 14.57 | 187,858 | -0.33(-2.24%) |
Sep 17, 2020 | 14.44 | 15.17 | 14.10 | 14.90 | 97,896 | +0.33(+2.29%) |
Sep 16, 2020 | 14.10 | 14.90 | 14.10 | 14.57 | 99,608 | +0.40(+2.83%) |
Sep 15, 2020 | 14.57 | 14.57 | 14.10 | 14.17 | 163,985 | -0.20(-1.40%) |
Sep 14, 2020 | 13.57 | 14.57 | 13.43 | 14.37 | 192,441 | +1.07(+8.04%) |
Sep 11, 2020 | 13.57 | 13.63 | 13.03 | 13.30 | 132,665 | -0.40(-2.93%) |
Sep 10, 2020 | 13.84 | 14.07 | 13.63 | 13.70 | 103,008 | -0.27(-1.91%) |
Sep 09, 2020 | 14.30 | 14.30 | 13.84 | 13.97 | 113,511 | -0.40(-2.79%) |
Sep 08, 2020 | 14.04 | 14.90 | 13.97 | 14.37 | 128,603 | +0.00(+0.00%) |
Sep 04, 2020 | 14.50 | 14.84 | 13.70 | 14.37 | 204,571 | -0.07(-0.46%) |
Sep 03, 2020 | 14.70 | 15.11 | 14.17 | 14.44 | 259,232 | -0.87(-5.68%) |
Sep 02, 2020 | 14.84 | 15.64 | 14.77 | 15.31 | 117,163 | +0.47(+3.15%) |
Sep 01, 2020 | 14.97 | 15.51 | 14.84 | 14.84 | 93,910 | -0.33(-2.20%) |
Aug 31, 2020 | 15.71 | 15.84 | 15.11 | 15.17 | 89,474 | -0.67(-4.22%) |
Aug 28, 2020 | 15.97 | 16.14 | 15.71 | 15.84 | 75,347 | +0.07(+0.42%) |
Aug 27, 2020 | 15.57 | 16.17 | 15.51 | 15.77 | 86,760 | +0.27(+1.72%) |
Aug 26, 2020 | 15.44 | 15.77 | 15.44 | 15.51 | 94,157 | +0.00(+0.00%) |
Aug 25, 2020 | 16.04 | 16.58 | 15.31 | 15.51 | 91,221 | -0.40(-2.52%) |
Aug 24, 2020 | 14.90 | 15.97 | 14.84 | 15.91 | 170,188 | +0.87(+5.78%) |
Aug 21, 2020 | 15.11 | 15.17 | 14.77 | 15.04 | 102,457 | -0.07(-0.44%) |
Aug 20, 2020 | 14.84 | 15.34 | 14.72 | 15.11 | 76,428 | +0.13(+0.89%) |
Aug 19, 2020 | 14.97 | 15.57 | 14.84 | 14.97 | 103,706 | +0.13(+0.90%) |
Aug 18, 2020 | 15.04 | 15.17 | 14.64 | 14.84 | 78,848 | -0.13(-0.89%) |
Aug 17, 2020 | 15.51 | 15.51 | 14.90 | 14.97 | 96,864 | -0.67(-4.27%) |
Aug 14, 2020 | 15.04 | 15.91 | 14.90 | 15.64 | 76,095 | +0.53(+3.54%) |
Aug 13, 2020 | 15.11 | 15.91 | 15.04 | 15.11 | 80,901 | -0.27(-1.74%) |
Aug 12, 2020 | 16.31 | 16.31 | 15.04 | 15.37 | 125,469 | -0.53(-3.36%) |
Aug 11, 2020 | 16.17 | 17.71 | 15.81 | 15.91 | 212,945 | +0.20(+1.28%) |
Aug 10, 2020 | 14.77 | 16.03 | 14.77 | 15.71 | 179,644 | +0.87(+5.86%) |
Aug 07, 2020 | 15.64 | 15.64 | 14.37 | 14.84 | 156,603 | -0.60(-3.90%) |
Aug 06, 2020 | 14.50 | 16.78 | 14.24 | 15.44 | 450,437 | +1.40(+10.00%) |
Aug 05, 2020 | 14.30 | 14.37 | 13.77 | 14.04 | 138,854 | -0.07(-0.47%) |
Aug 04, 2020 | 13.77 | 14.44 | 13.70 | 14.10 | 108,881 | +0.47(+3.43%) |
Aug 03, 2020 | 14.04 | 14.30 | 13.50 | 13.63 | 123,506 | -0.47(-3.32%) |
Jul 31, 2020 | 14.50 | 14.64 | 13.70 | 14.10 | 158,429 | -0.40(-2.76%) |
Jul 30, 2020 | 14.57 | 14.70 | 14.37 | 14.50 | 91,898 | -0.33(-2.25%) |
Jul 29, 2020 | 14.84 | 15.11 | 14.57 | 14.84 | 93,940 | +0.00(+0.00%) |
Jul 28, 2020 | 14.84 | 15.37 | 14.77 | 14.84 | 117,332 | +0.00(+0.00%) |
Jul 27, 2020 | 14.97 | 15.11 | 14.44 | 14.84 | 96,440 | -0.13(-0.89%) |
Jul 24, 2020 | 15.37 | 15.91 | 14.97 | 14.97 | 96,143 | -0.40(-2.61%) |
Jul 23, 2020 | 15.64 | 16.04 | 15.24 | 15.37 | 108,420 | +0.00(+0.00%) |
Jul 22, 2020 | 14.70 | 15.84 | 14.70 | 15.37 | 141,513 | +0.47(+3.14%) |
Jul 21, 2020 | 15.04 | 15.37 | 14.57 | 14.90 | 156,632 | +0.07(+0.45%) |
Jul 20, 2020 | 14.70 | 15.17 | 14.64 | 14.84 | 81,940 | +0.13(+0.91%) |
Jul 17, 2020 | 15.31 | 15.51 | 14.57 | 14.70 | 146,489 | -0.60(-3.93%) |
Jul 16, 2020 | 15.64 | 16.04 | 15.04 | 15.31 | 100,826 | -0.40(-2.55%) |
Jul 15, 2020 | 14.44 | 15.91 | 14.30 | 15.71 | 241,354 | +1.67(+11.90%) |
Jul 14, 2020 | 14.24 | 14.64 | 14.04 | 14.04 | 132,818 | -0.20(-1.41%) |
Jul 13, 2020 | 14.84 | 15.24 | 14.17 | 14.24 | 223,678 | -0.60(-4.05%) |
Jul 10, 2020 | 14.10 | 14.97 | 13.87 | 14.84 | 187,829 | +0.40(+2.78%) |
Jul 09, 2020 | 15.37 | 15.37 | 14.24 | 14.44 | 195,284 | -1.14(-7.30%) |
Jul 08, 2020 | 14.84 | 15.71 | 14.37 | 15.57 | 219,021 | +0.60(+4.02%) |
Jul 07, 2020 | 16.04 | 16.31 | 14.97 | 14.97 | 226,621 | -1.27(-7.82%) |
Jul 06, 2020 | 17.24 | 17.31 | 15.64 | 16.24 | 230,469 | -0.53(-3.19%) |
Jul 02, 2020 | 18.05 | 18.25 | 16.71 | 16.78 | 188,696 | -0.67(-3.83%) |
Jul 01, 2020 | 18.38 | 19.12 | 17.44 | 17.44 | 221,095 | -0.87(-4.74%) |
Jun 30, 2020 | 19.05 | 19.05 | 17.85 | 18.31 | 204,037 | -0.53(-2.84%) |
Jun 29, 2020 | 18.38 | 18.91 | 17.78 | 18.85 | 219,452 | +0.07(+0.36%) |
Jun 26, 2020 | 18.71 | 18.85 | 17.38 | 18.78 | 381,732 | -0.07(-0.35%) |
Jun 25, 2020 | 16.71 | 18.85 | 16.71 | 18.85 | 202,094 | +1.40(+8.05%) |
Jun 24, 2020 | 18.31 | 18.38 | 16.78 | 17.44 | 282,863 | -2.07(-10.62%) |
Jun 23, 2020 | 18.58 | 19.52 | 18.11 | 19.52 | 202,142 | +1.27(+6.96%) |
Jun 22, 2020 | 18.31 | 18.45 | 17.44 | 18.25 | 217,011 | -0.13(-0.73%) |
Jun 19, 2020 | 19.72 | 19.85 | 17.45 | 18.38 | 734,603 | -0.87(-4.51%) |
Jun 18, 2020 | 18.71 | 19.85 | 18.65 | 19.25 | 191,678 | -0.27(-1.37%) |
Jun 17, 2020 | 19.98 | 20.05 | 19.12 | 19.52 | 208,151 | -0.74(-3.63%) |
Jun 16, 2020 | 21.05 | 21.59 | 19.38 | 20.25 | 399,263 | +0.67(+3.41%) |
Jun 15, 2020 | 17.85 | 19.85 | 17.04 | 19.58 | 399,901 | +0.07(+0.34%) |
Jun 12, 2020 | 19.85 | 20.72 | 18.18 | 19.52 | 530,197 | +1.47(+8.15%) |
Jun 11, 2020 | 16.58 | 20.05 | 16.51 | 18.05 | 667,482 | -2.67(-12.90%) |
Jun 10, 2020 | 23.39 | 23.53 | 18.25 | 20.72 | 1,163,012 | -2.54(-10.92%) |
Jun 09, 2020 | 27.07 | 27.40 | 22.99 | 23.26 | 1,987,079 | -0.80(-3.33%) |
Jun 08, 2020 | 21.52 | 26.27 | 21.39 | 24.06 | 1,672,972 | +4.48(+22.87%) |
Jun 05, 2020 | 22.26 | 23.99 | 19.38 | 19.58 | 921,445 | +2.41(+14.01%) |
Jun 04, 2020 | 15.57 | 17.58 | 14.84 | 17.18 | 379,427 | +2.21(+14.73%) |
Jun 03, 2020 | 14.44 | 15.11 | 14.24 | 14.97 | 239,404 | +0.94(+6.67%) |
Jun 02, 2020 | 14.64 | 15.04 | 14.04 | 14.04 | 226,289 | -0.27(-1.87%) |
Jun 01, 2020 | 13.57 | 14.70 | 13.23 | 14.30 | 205,787 | +1.07(+8.08%) |
May 29, 2020 | 14.44 | 14.64 | 13.10 | 13.23 | 444,736 | -1.07(-7.48%) |
May 28, 2020 | 15.57 | 15.57 | 14.24 | 14.30 | 135,634 | -1.00(-6.55%) |
May 27, 2020 | 15.24 | 15.44 | 14.10 | 15.31 | 210,972 | +0.47(+3.15%) |
May 26, 2020 | 15.84 | 16.04 | 14.77 | 14.84 | 162,259 | -0.47(-3.06%) |
May 22, 2020 | 14.77 | 15.31 | 14.04 | 15.31 | 101,155 | +0.47(+3.15%) |
May 21, 2020 | 14.97 | 15.11 | 14.24 | 14.84 | 86,453 | +0.00(+0.00%) |
May 20, 2020 | 14.30 | 15.17 | 14.10 | 14.84 | 187,990 | +0.80(+5.71%) |
May 19, 2020 | 14.04 | 14.70 | 13.50 | 14.04 | 202,321 | -0.20(-1.41%) |
May 18, 2020 | 14.37 | 14.90 | 13.63 | 14.24 | 247,097 | +0.20(+1.43%) |
May 15, 2020 | 14.64 | 14.70 | 13.90 | 14.04 | 115,638 | -0.67(-4.54%) |
May 14, 2020 | 13.23 | 14.70 | 12.50 | 14.70 | 214,317 | +1.27(+9.45%) |
May 13, 2020 | 13.30 | 14.50 | 12.36 | 13.43 | 358,742 | +0.07(+0.50%) |
May 12, 2020 | 14.17 | 14.40 | 12.93 | 13.37 | 243,852 | -0.74(-5.21%) |
May 11, 2020 | 15.77 | 15.84 | 14.10 | 14.10 | 242,662 | -1.20(-7.86%) |
May 08, 2020 | 15.31 | 15.91 | 14.97 | 15.31 | 197,958 | +0.60(+4.09%) |
May 07, 2020 | 15.04 | 15.97 | 14.70 | 14.70 | 774,842 | -3.54(-19.41%) |
May 06, 2020 | 18.98 | 19.65 | 17.85 | 18.25 | 116,970 | -0.33(-1.80%) |
May 05, 2020 | 19.52 | 20.02 | 18.38 | 18.58 | 127,251 | +0.27(+1.46%) |
May 04, 2020 | 18.51 | 19.05 | 17.44 | 18.31 | 135,506 | -0.94(-4.86%) |
May 01, 2020 | 19.45 | 19.92 | 18.51 | 19.25 | 162,498 | -1.14(-5.57%) |
Apr 30, 2020 | 21.25 | 21.45 | 19.45 | 20.39 | 222,826 | -0.80(-3.79%) |
Apr 29, 2020 | 20.79 | 22.06 | 20.18 | 21.19 | 270,342 | +1.74(+8.93%) |
Apr 28, 2020 | 19.38 | 20.72 | 18.65 | 19.45 | 249,134 | +0.80(+4.30%) |
Apr 27, 2020 | 17.44 | 18.98 | 16.84 | 18.65 | 160,301 | +1.27(+7.31%) |
Apr 24, 2020 | 17.78 | 17.81 | 16.44 | 17.38 | 132,560 | -0.20(-1.14%) |
Apr 23, 2020 | 17.71 | 18.65 | 17.44 | 17.58 | 113,232 | -0.20(-1.13%) |
Apr 22, 2020 | 19.12 | 19.18 | 17.14 | 17.78 | 156,941 | -0.87(-4.66%) |
Apr 21, 2020 | 17.11 | 18.71 | 17.04 | 18.65 | 128,902 | +0.94(+5.28%) |
Apr 20, 2020 | 18.58 | 19.05 | 17.24 | 17.71 | 159,956 | -1.27(-6.69%) |
Apr 17, 2020 | 18.11 | 19.58 | 17.38 | 18.98 | 332,059 | +2.41(+14.52%) |
Apr 16, 2020 | 18.65 | 18.71 | 16.26 | 16.58 | 280,230 | -2.21(-11.74%) |
Apr 15, 2020 | 18.11 | 19.32 | 17.11 | 18.78 | 287,249 | -0.07(-0.35%) |
Apr 14, 2020 | 21.92 | 21.92 | 18.18 | 18.85 | 294,133 | -1.67(-8.14%) |
Apr 13, 2020 | 21.19 | 21.66 | 16.84 | 20.52 | 449,864 | +1.27(+6.60%) |
Apr 09, 2020 | 20.39 | 24.53 | 17.85 | 19.25 | 722,440 | +0.74(+3.97%) |
Apr 08, 2020 | 16.38 | 18.58 | 15.71 | 18.51 | 534,524 | +3.61(+24.22%) |
Apr 07, 2020 | 13.30 | 16.58 | 12.23 | 14.90 | 569,796 | +3.94(+35.98%) |
Apr 06, 2020 | 11.23 | 13.10 | 10.16 | 10.96 | 421,182 | +1.27(+13.10%) |
Apr 03, 2020 | 11.03 | 11.50 | 9.157 | 9.691 | 402,334 | -1.34(-12.12%) |
Apr 02, 2020 | 13.43 | 14.10 | 10.76 | 11.03 | 398,846 | -2.61(-19.12%) |
Apr 01, 2020 | 14.57 | 15.04 | 13.37 | 13.63 | 434,174 | -1.67(-10.92%) |
Mar 31, 2020 | 17.38 | 18.11 | 15.31 | 15.31 | 468,450 | -2.21(-12.60%) |
Mar 30, 2020 | 24.20 | 24.86 | 17.11 | 17.51 | 637,386 | -9.36(-34.83%) |
Mar 27, 2020 | 25.33 | 29.07 | 24.80 | 26.87 | 340,153 | +2.34(+9.54%) |
Mar 26, 2020 | 21.12 | 29.78 | 21.12 | 24.53 | 656,918 | +5.01(+25.68%) |
Mar 25, 2020 | 20.12 | 20.93 | 16.71 | 19.52 | 677,268 | +2.47(+14.51%) |
Mar 24, 2020 | 24.60 | 24.69 | 16.64 | 17.04 | 561,819 | -6.42(-27.35%) |
Mar 23, 2020 | 24.40 | 26.63 | 22.12 | 23.46 | 254,591 | -1.27(-5.14%) |
Mar 20, 2020 | 27.40 | 32.28 | 23.39 | 24.73 | 461,253 | -1.27(-4.88%) |
Mar 19, 2020 | 22.06 | 26.00 | 19.85 | 26.00 | 440,358 | +4.21(+19.32%) |
Mar 18, 2020 | 31.48 | 31.75 | 20.45 | 21.79 | 417,271 | -11.16(-33.87%) |
Mar 17, 2020 | 37.43 | 37.56 | 32.02 | 32.95 | 336,199 | -3.54(-9.71%) |
Mar 16, 2020 | 46.79 | 47.45 | 36.49 | 36.49 | 247,059 | -15.64(-30.00%) |
Mar 13, 2020 | 54.07 | 54.35 | 50.13 | 52.13 | 174,109 | +2.54(+5.12%) |
Mar 12, 2020 | 57.61 | 58.08 | 48.19 | 49.59 | 266,547 | -11.36(-18.64%) |
Mar 11, 2020 | 62.49 | 62.83 | 60.62 | 60.96 | 112,490 | -2.74(-4.30%) |
Mar 10, 2020 | 63.50 | 64.77 | 60.35 | 63.70 | 160,900 | +0.74(+1.17%) |
Mar 09, 2020 | 66.84 | 66.97 | 62.56 | 62.96 | 192,132 | -5.81(-8.45%) |
Mar 06, 2020 | 69.78 | 70.08 | 66.84 | 68.78 | 189,355 | -2.41(-3.38%) |
Mar 05, 2020 | 69.85 | 71.45 | 68.64 | 71.18 | 116,692 | +0.40(+0.57%) |
Mar 04, 2020 | 70.65 | 71.58 | 69.91 | 70.78 | 108,285 | +0.47(+0.67%) |
Mar 03, 2020 | 71.52 | 72.18 | 68.71 | 70.31 | 207,694 | -0.80(-1.13%) |
Mar 02, 2020 | 67.64 | 71.25 | 67.51 | 71.11 | 181,227 | +4.14(+6.19%) |
Feb 28, 2020 | 66.50 | 68.04 | 66.17 | 66.97 | 332,029 | -1.00(-1.47%) |
Feb 27, 2020 | 70.25 | 70.31 | 67.04 | 67.97 | 212,187 | -2.87(-4.06%) |
Feb 26, 2020 | 70.65 | 71.52 | 69.98 | 70.85 | 120,012 | -0.27(-0.38%) |
Feb 25, 2020 | 72.92 | 73.15 | 70.15 | 71.11 | 130,534 | -1.94(-2.65%) |
Feb 24, 2020 | 73.86 | 73.92 | 72.72 | 73.05 | 110,288 | -1.67(-2.24%) |
Feb 21, 2020 | 75.46 | 75.73 | 74.59 | 74.72 | 78,309 | -0.67(-0.89%) |
Feb 20, 2020 | 74.92 | 75.46 | 74.52 | 75.39 | 79,881 | +0.33(+0.45%) |
Feb 19, 2020 | 73.32 | 75.53 | 73.05 | 75.06 | 145,795 | +1.87(+2.56%) |
Feb 18, 2020 | 72.92 | 73.99 | 72.79 | 73.19 | 87,346 | +0.47(+0.64%) |
Feb 14, 2020 | 72.45 | 72.99 | 72.38 | 72.72 | 63,781 | +0.27(+0.37%) |
Feb 13, 2020 | 72.38 | 72.99 | 72.18 | 72.45 | 38,935 | +0.00(+0.00%) |
Feb 12, 2020 | 72.05 | 72.65 | 71.98 | 72.45 | 53,406 | +0.53(+0.74%) |
Feb 11, 2020 | 71.45 | 72.12 | 71.32 | 71.92 | 60,122 | +0.47(+0.65%) |
Feb 10, 2020 | 71.45 | 71.56 | 71.25 | 71.45 | 27,647 | +0.07(+0.09%) |
Feb 07, 2020 | 71.78 | 72.05 | 71.32 | 71.38 | 39,379 | -0.33(-0.47%) |
Feb 06, 2020 | 71.72 | 72.32 | 71.72 | 71.72 | 47,656 | +0.13(+0.19%) |
Feb 05, 2020 | 70.71 | 71.58 | 70.58 | 71.58 | 45,680 | +1.14(+1.61%) |
Feb 04, 2020 | 71.52 | 71.52 | 70.38 | 70.45 | 60,373 | -0.87(-1.22%) |
Feb 03, 2020 | 71.18 | 71.55 | 71.05 | 71.32 | 61,393 | +0.40(+0.57%) |
Jan 31, 2020 | 71.32 | 71.65 | 70.85 | 70.91 | 64,469 | -0.40(-0.56%) |
Jan 30, 2020 | 71.58 | 71.72 | 71.15 | 71.32 | 34,096 | -0.20(-0.28%) |
Jan 29, 2020 | 71.32 | 71.58 | 70.91 | 71.52 | 47,778 | +0.27(+0.38%) |
Jan 28, 2020 | 70.65 | 71.45 | 70.65 | 71.25 | 41,019 | +0.74(+1.04%) |
Jan 27, 2020 | 70.45 | 71.33 | 70.25 | 70.51 | 61,634 | -0.80(-1.12%) |
Jan 24, 2020 | 71.85 | 72.15 | 71.18 | 71.32 | 105,958 | -0.40(-0.56%) |
Jan 23, 2020 | 70.91 | 71.85 | 70.91 | 71.72 | 90,485 | +0.74(+1.04%) |
Jan 22, 2020 | 70.65 | 71.18 | 70.58 | 70.98 | 53,351 | +0.74(+1.05%) |
Jan 21, 2020 | 70.11 | 70.78 | 70.05 | 70.25 | 42,179 | +0.20(+0.29%) |
Jan 17, 2020 | 70.11 | 70.38 | 69.91 | 70.05 | 46,201 | -0.07(-0.10%) |
Jan 16, 2020 | 70.11 | 70.71 | 69.98 | 70.11 | 36,535 | +0.13(+0.19%) |
Jan 15, 2020 | 69.85 | 70.05 | 69.78 | 69.98 | 39,981 | +0.07(+0.10%) |
Jan 14, 2020 | 69.78 | 70.18 | 69.64 | 69.91 | 47,877 | +0.00(+0.00%) |
Jan 13, 2020 | 69.18 | 70.01 | 69.18 | 69.91 | 46,462 | +0.47(+0.67%) |
Jan 10, 2020 | 68.78 | 69.51 | 68.51 | 69.44 | 40,935 | +0.67(+0.97%) |
Jan 09, 2020 | 68.84 | 69.11 | 68.68 | 68.78 | 28,578 | -0.07(-0.10%) |
Jan 08, 2020 | 69.51 | 69.64 | 68.84 | 68.84 | 36,680 | -0.67(-0.96%) |
Jan 07, 2020 | 69.71 | 69.81 | 69.31 | 69.51 | 34,025 | -0.33(-0.48%) |
Jan 06, 2020 | 69.44 | 70.18 | 69.08 | 69.85 | 52,123 | +0.40(+0.58%) |
Jan 03, 2020 | 68.91 | 69.58 | 68.64 | 69.44 | 57,168 | +0.47(+0.68%) |
Jan 02, 2020 | 69.24 | 69.31 | 68.21 | 68.98 | 61,884 | -0.07(-0.10%) |
Dec 31, 2019 | 69.31 | 69.64 | 68.98 | 69.04 | 66,669 | -0.27(-0.39%) |
Dec 30, 2019 | 70.18 | 70.25 | 69.18 | 69.31 | 48,772 | -0.87(-1.24%) |
Dec 27, 2019 | 69.44 | 70.18 | 69.44 | 70.18 | 70,469 | +0.80(+1.16%) |
Dec 26, 2019 | 69.44 | 69.77 | 69.12 | 69.38 | 102,169 | +0.13(+0.19%) |
Dec 24, 2019 | 69.44 | 69.44 | 69.12 | 69.25 | 27,581 | +0.06(+0.09%) |
Dec 23, 2019 | 69.25 | 69.64 | 68.96 | 69.18 | 84,325 | +0.06(+0.09%) |
Dec 20, 2019 | 68.34 | 69.25 | 68.14 | 69.12 | 147,875 | +1.10(+1.62%) |
Dec 19, 2019 | 68.14 | 68.47 | 67.62 | 68.01 | 53,492 | -0.13(-0.19%) |
Dec 18, 2019 | 68.08 | 68.21 | 67.30 | 68.14 | 61,334 | +0.06(+0.10%) |
Dec 17, 2019 | 66.98 | 68.14 | 66.85 | 68.08 | 56,369 | +1.23(+1.84%) |
Dec 16, 2019 | 67.11 | 67.33 | 66.78 | 66.85 | 48,482 | -0.32(-0.48%) |
Dec 13, 2019 | 67.24 | 67.30 | 67.04 | 67.17 | 43,806 | -0.06(-0.10%) |
Dec 12, 2019 | 67.24 | 67.75 | 67.11 | 67.24 | 43,225 | +0.06(+0.10%) |
Dec 11, 2019 | 67.62 | 67.62 | 66.85 | 67.17 | 54,635 | -0.39(-0.58%) |
Dec 10, 2019 | 68.01 | 68.08 | 67.37 | 67.56 | 106,378 | -0.45(-0.67%) |
Dec 09, 2019 | 67.69 | 68.08 | 67.62 | 68.01 | 31,176 | +0.13(+0.19%) |
Dec 06, 2019 | 67.43 | 67.88 | 67.43 | 67.88 | 36,348 | +0.39(+0.58%) |
Dec 05, 2019 | 67.50 | 67.88 | 67.33 | 67.50 | 36,352 | +0.06(+0.10%) |
Dec 04, 2019 | 67.43 | 67.62 | 67.11 | 67.43 | 37,002 | +0.06(+0.10%) |
Dec 03, 2019 | 66.52 | 67.50 | 66.52 | 67.37 | 55,687 | +0.32(+0.48%) |
Dec 02, 2019 | 66.72 | 67.30 | 66.72 | 67.04 | 58,299 | +0.32(+0.49%) |
Nov 29, 2019 | 66.33 | 66.78 | 66.13 | 66.72 | 34,530 | +0.45(+0.69%) |
Nov 27, 2019 | 66.07 | 66.39 | 65.94 | 66.26 | 49,707 | +0.26(+0.39%) |
Nov 26, 2019 | 66.13 | 66.46 | 65.87 | 66.00 | 51,074 | -0.26(-0.39%) |
Nov 25, 2019 | 65.87 | 66.46 | 65.81 | 66.26 | 41,845 | +0.52(+0.79%) |
Nov 22, 2019 | 65.87 | 66.00 | 65.51 | 65.74 | 54,268 | +0.00(+0.00%) |
Nov 21, 2019 | 66.20 | 66.20 | 65.58 | 65.74 | 24,666 | -0.06(-0.10%) |
Nov 20, 2019 | 66.00 | 66.20 | 65.71 | 65.81 | 43,047 | -0.32(-0.49%) |
Nov 19, 2019 | 66.13 | 66.46 | 66.07 | 66.13 | 50,796 | +0.06(+0.10%) |
Nov 18, 2019 | 66.00 | 66.30 | 65.78 | 66.07 | 36,592 | +0.00(+0.00%) |
Nov 15, 2019 | 66.13 | 66.46 | 65.81 | 66.07 | 34,638 | -0.06(-0.10%) |
Nov 14, 2019 | 66.26 | 66.85 | 65.91 | 66.13 | 33,640 | -0.32(-0.49%) |
Nov 13, 2019 | 66.13 | 66.65 | 66.00 | 66.46 | 52,784 | +0.00(+0.00%) |
Nov 12, 2019 | 66.26 | 66.72 | 65.87 | 66.46 | 49,587 | +0.00(+0.00%) |
Nov 11, 2019 | 66.72 | 67.24 | 66.39 | 66.46 | 59,012 | -0.71(-1.06%) |
Nov 08, 2019 | 66.85 | 67.24 | 66.78 | 67.17 | 42,820 | +0.32(+0.49%) |
Nov 07, 2019 | 65.74 | 66.91 | 65.55 | 66.85 | 91,144 | +1.17(+1.78%) |
Nov 06, 2019 | 63.28 | 65.87 | 62.63 | 65.68 | 86,984 | +0.45(+0.70%) |
Nov 05, 2019 | 65.29 | 65.48 | 64.96 | 65.22 | 44,716 | +0.00(+0.00%) |
Nov 04, 2019 | 65.29 | 65.42 | 64.90 | 65.22 | 46,072 | -0.06(-0.10%) |
Nov 01, 2019 | 65.09 | 65.29 | 64.64 | 65.29 | 67,165 | +0.13(+0.20%) |
Oct 31, 2019 | 64.25 | 65.22 | 63.93 | 65.16 | 51,149 | +0.91(+1.41%) |
Oct 30, 2019 | 64.19 | 64.64 | 63.89 | 64.25 | 44,425 | +0.13(+0.20%) |
Oct 29, 2019 | 63.73 | 64.51 | 63.67 | 64.12 | 47,116 | +0.19(+0.30%) |
Oct 28, 2019 | 63.86 | 64.25 | 63.80 | 63.93 | 46,399 | +0.06(+0.10%) |
Oct 25, 2019 | 64.25 | 64.32 | 63.80 | 63.86 | 38,752 | +0.00(+0.00%) |
Oct 24, 2019 | 64.77 | 64.77 | 63.86 | 63.86 | 31,256 | -0.78(-1.20%) |
Oct 23, 2019 | 64.70 | 65.22 | 64.51 | 64.64 | 52,072 | +0.00(+0.00%) |
Oct 22, 2019 | 64.57 | 64.70 | 64.19 | 64.64 | 31,252 | +0.06(+0.10%) |
Oct 21, 2019 | 64.51 | 64.83 | 64.28 | 64.57 | 40,208 | +0.19(+0.30%) |
Oct 18, 2019 | 64.12 | 64.64 | 64.06 | 64.38 | 28,690 | +0.00(+0.00%) |
Oct 17, 2019 | 64.38 | 64.70 | 64.15 | 64.38 | 52,005 | +0.19(+0.30%) |
Oct 16, 2019 | 63.99 | 64.51 | 63.80 | 64.19 | 43,064 | +0.19(+0.30%) |
Oct 15, 2019 | 63.80 | 64.57 | 63.67 | 63.99 | 65,434 | +0.32(+0.51%) |
Oct 14, 2019 | 63.47 | 63.80 | 63.41 | 63.67 | 31,298 | -0.19(-0.30%) |
Oct 11, 2019 | 63.93 | 64.25 | 63.80 | 63.86 | 40,324 | +0.39(+0.61%) |
Oct 10, 2019 | 62.95 | 63.67 | 62.95 | 63.47 | 39,382 | +0.78(+1.24%) |
Oct 09, 2019 | 62.43 | 63.02 | 62.29 | 62.69 | 39,759 | +0.32(+0.52%) |
Oct 08, 2019 | 62.69 | 62.89 | 62.11 | 62.37 | 41,053 | -0.39(-0.62%) |
Oct 07, 2019 | 62.69 | 63.28 | 62.50 | 62.76 | 50,335 | +0.13(+0.21%) |
Oct 04, 2019 | 62.43 | 62.76 | 62.04 | 62.63 | 53,436 | +0.19(+0.31%) |
Oct 03, 2019 | 62.04 | 62.79 | 61.82 | 62.43 | 40,267 | +0.19(+0.31%) |
Oct 02, 2019 | 62.04 | 62.43 | 61.59 | 62.24 | 57,315 | +0.06(+0.10%) |