Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |
Sep 01, 2020 | 12.26 | 12.29 | 12.00 | 12.15 | 23,661,118 | -0.25(-2.04%) |
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,392,514 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,488,067 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.38 | 12.70 | 20,665,018 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.11 | 12.61 | 12.62 | 20,311,198 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,714,154 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,223,738 | +0.45(+3.49%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,280,146 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,445,244 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,619,088 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,199,190 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,927,760 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,843,540 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.21 | 29,202,510 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,648,358 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,976,688 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,442,570 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.14 | 14.57 | 15.04 | 21,529,250 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,239,604 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.05 | 15.43 | 15.52 | 25,312,642 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.32 | 22,284,070 | +0.48(+3.21%) |
Aug 03, 2020 | 15.33 | 15.34 | 14.70 | 14.85 | 23,489,444 | -0.48(-3.11%) |
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.32 | 15,873,625 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.33 | 15.35 | 30,066,030 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,823,730 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,204,164 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,335,697 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,125,413 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,849 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,448,888 | -0.45(-2.64%) |
Jul 21, 2020 | 15.69 | 17.55 | 15.65 | 16.95 | 45,664,172 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,823,282 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,662,462 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,876,056 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,397,654 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.33 | 16.24 | 20,223,372 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,245,640 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,060,732 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.80 | 15.83 | 15.85 | 22,694,616 | -0.97(-5.79%) |
Jul 08, 2020 | 16.81 | 17.01 | 16.27 | 16.82 | 21,019,026 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,653,164 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,565,170 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,895,610 | +0.36(+2.13%) |
Jul 01, 2020 | 17.84 | 18.33 | 16.95 | 16.95 | 33,729,308 | -0.87(-4.86%) |
Jun 30, 2020 | 17.30 | 17.87 | 16.81 | 17.82 | 27,225,118 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.53 | 16.88 | 17.39 | 25,142,534 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,694,544 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,947,586 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,160,884 | -1.74(-9.04%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,753,620 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.38 | 30,898,094 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,166,512 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,927,524 | +0.61(+3.31%) |
Jun 17, 2020 | 19.38 | 19.52 | 18.54 | 18.54 | 39,333,436 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.75 | 59,018,008 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,322,800 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.18 | 18.01 | 46,155,612 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.79 | 16.94 | 62,893,124 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,991,836 | -2.35(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,871,776 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,786,704 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,370,576 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,086,528 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.63 | 15.03 | 42,281,328 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,187,016 | +0.91(+6.81%) |
Jun 01, 2020 | 12.55 | 13.53 | 12.33 | 13.44 | 37,780,776 | +0.84(+6.64%) |
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,077,984 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.19 | 13.27 | 40,996,204 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,230,446 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,800,698 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,063,400 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,618,372 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,992,646 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,487,454 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,025,596 | +1.22(+9.05%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,524,878 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,925,764 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,192,464 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,823,990 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.62 | 23,519,724 | +0.01(+0.07%) |
May 08, 2020 | 13.92 | 14.64 | 13.72 | 14.62 | 32,220,556 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,513,896 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,199,564 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,855,540 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,184,632 | +0.27(+1.84%) |
May 01, 2020 | 15.59 | 15.98 | 14.68 | 14.83 | 37,924,132 | -1.32(-8.19%) |
Apr 30, 2020 | 16.43 | 16.78 | 15.42 | 16.15 | 45,692,716 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,183,820 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.91 | 14.76 | 47,442,540 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,064,376 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,166,132 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,518,996 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,781,804 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,233,556 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,967,464 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,122,336 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,362,692 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,720,112 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,729,656 | -0.42(-2.80%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,839,780 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,920,600 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,184,720 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,194,128 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,453,624 | +0.43(+3.39%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,611,536 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,291,008 | +1.98(+18.90%) |
Apr 01, 2020 | 10.74 | 10.87 | 9.847 | 10.45 | 40,900,684 | -0.82(-7.25%) |
Mar 31, 2020 | 11.21 | 11.75 | 10.81 | 11.27 | 36,483,408 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.925 | 10.71 | 45,945,748 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,635,672 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,245,952 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,927,716 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,162,012 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,790,248 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.954 | 52,240,888 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,128,012 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,354,308 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.46 | 10.75 | 11.03 | 35,675,548 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,328,344 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,707,684 | +2.31(+19.93%) |
Mar 12, 2020 | 9.954 | 14.44 | 9.186 | 11.57 | 75,137,984 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.38 | 11.48 | 72,436,520 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,523,752 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,642,648 | -13.19(-52.01%) |
Mar 06, 2020 | 28.48 | 28.53 | 24.81 | 25.37 | 41,261,636 | -4.36(-14.68%) |
Mar 05, 2020 | 30.69 | 30.94 | 29.36 | 29.73 | 20,340,134 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,815,317 | -0.06(-0.18%) |
Mar 03, 2020 | 31.21 | 32.71 | 30.51 | 31.16 | 21,153,000 | +0.04(+0.12%) |
Mar 02, 2020 | 31.71 | 31.79 | 29.94 | 31.12 | 18,226,242 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,613,260 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.70 | 29.43 | 30.04 | 24,888,688 | -2.28(-7.04%) |
Feb 26, 2020 | 34.25 | 34.42 | 32.29 | 32.32 | 24,017,434 | -1.86(-5.44%) |
Feb 25, 2020 | 37.34 | 37.42 | 34.00 | 34.18 | 23,338,494 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,887 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.20 | 39.50 | 39.78 | 9,445,949 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,182,329 | +0.43(+1.08%) |
Feb 19, 2020 | 39.53 | 40.35 | 39.22 | 40.15 | 7,978,935 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.37 | 38.70 | 39.25 | 10,079,241 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.89 | 39.00 | 39.29 | 6,778,009 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,896,276 | -0.54(-1.34%) |
Feb 12, 2020 | 40.04 | 40.24 | 39.46 | 40.13 | 8,695,972 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,846,119 | +0.63(+1.65%) |
Feb 10, 2020 | 39.18 | 39.25 | 37.95 | 38.25 | 8,376,393 | -1.31(-3.32%) |
Feb 07, 2020 | 39.38 | 39.67 | 39.16 | 39.56 | 5,326,032 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,766 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,114,146 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,729 | +0.42(+1.12%) |
Feb 03, 2020 | 37.49 | 38.17 | 37.25 | 37.82 | 9,241,377 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.51 | 16,979,012 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.33 | 10,064,650 | +0.11(+0.30%) |
Jan 29, 2020 | 39.01 | 39.21 | 38.21 | 38.22 | 7,045,175 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,440 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,848,501 | -0.93(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.87 | 9,315,077 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.86 | 40.16 | 11,420,256 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.59 | 40.50 | 40.88 | 13,714,754 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.92 | 41.85 | 41.86 | 11,448,609 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.11 | 43.28 | 15,225,162 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,611 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,567 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.79 | 44.11 | 44.62 | 12,900,739 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,580 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,163,587 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,975 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,930 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.76 | 41.73 | 42.75 | 12,797,738 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.92 | 41.26 | 42.55 | 17,639,602 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,988,156 | +0.97(+2.42%) |
Jan 02, 2020 | 39.32 | 40.32 | 39.27 | 40.21 | 13,835,116 | +1.29(+3.32%) |
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,985,173 | +0.48(+1.25%) |
Dec 30, 2019 | 38.01 | 38.84 | 37.93 | 38.44 | 11,104,074 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,638 | +0.01(+0.03%) |
Dec 26, 2019 | 37.82 | 38.33 | 37.77 | 37.92 | 6,405,941 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.51 | 37.67 | 4,972,594 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.51 | 36.82 | 37.50 | 10,608,463 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.39 | 36.84 | 18,292,492 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.32 | 36.55 | 7,908,663 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,947 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,377,728 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,595 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.65 | 35.57 | 35.61 | 10,470,369 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.12 | 10,034,891 | +0.67(+1.89%) |
Dec 11, 2019 | 35.45 | 35.86 | 35.44 | 35.45 | 8,323,558 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,961 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.96 | 35.25 | 35.27 | 18,204,698 | -0.83(-2.30%) |
Dec 06, 2019 | 35.26 | 36.11 | 35.25 | 36.10 | 11,259,355 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.14 | 9,958,695 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,388,329 | +0.40(+1.13%) |
Dec 03, 2019 | 35.51 | 35.57 | 34.74 | 35.18 | 12,549,346 | -0.61(-1.71%) |
Dec 02, 2019 | 35.94 | 36.24 | 35.54 | 35.79 | 11,703,737 | +0.10(+0.29%) |
Nov 29, 2019 | 35.75 | 36.15 | 35.62 | 35.69 | 5,040,470 | -0.17(-0.46%) |
Nov 27, 2019 | 35.73 | 35.98 | 35.45 | 35.86 | 7,630,195 | +0.17(+0.47%) |
Nov 26, 2019 | 36.83 | 36.95 | 35.68 | 35.69 | 14,440,636 | -1.26(-3.41%) |
Nov 25, 2019 | 36.80 | 37.54 | 36.73 | 36.95 | 11,092,901 | +0.32(+0.88%) |
Nov 22, 2019 | 36.27 | 36.96 | 36.07 | 36.62 | 10,231,700 | +0.43(+1.18%) |
Nov 21, 2019 | 35.62 | 36.44 | 35.58 | 36.20 | 10,058,852 | +0.59(+1.66%) |
Nov 20, 2019 | 35.23 | 36.32 | 34.88 | 35.61 | 11,133,816 | +0.31(+0.89%) |
Nov 19, 2019 | 36.22 | 36.22 | 35.11 | 35.29 | 13,543,733 | -1.07(-2.95%) |
Nov 18, 2019 | 36.23 | 36.52 | 35.66 | 36.36 | 14,190,183 | +0.32(+0.90%) |
Nov 15, 2019 | 36.11 | 36.40 | 35.63 | 36.04 | 15,309,671 | +1.10(+3.15%) |
Nov 14, 2019 | 35.26 | 35.79 | 34.79 | 34.94 | 9,495,916 | -0.33(-0.94%) |
Nov 13, 2019 | 35.40 | 35.49 | 35.12 | 35.27 | 10,144,052 | -0.30(-0.83%) |
Nov 12, 2019 | 35.99 | 36.32 | 35.22 | 35.57 | 13,858,147 | -0.41(-1.13%) |
Nov 11, 2019 | 36.21 | 36.39 | 35.59 | 35.98 | 15,761,465 | -1.13(-3.04%) |
Nov 08, 2019 | 35.76 | 37.20 | 35.44 | 37.10 | 14,709,440 | +0.99(+2.74%) |
Nov 07, 2019 | 37.10 | 37.62 | 35.60 | 36.11 | 16,503,196 | -0.54(-1.46%) |
Nov 06, 2019 | 38.51 | 38.59 | 36.43 | 36.65 | 18,408,398 | -2.13(-5.49%) |
Nov 05, 2019 | 39.00 | 40.75 | 37.72 | 38.78 | 20,902,996 | -2.15(-5.25%) |
Nov 04, 2019 | 39.78 | 41.29 | 39.74 | 40.93 | 14,521,199 | +1.80(+4.59%) |
Nov 01, 2019 | 37.71 | 39.13 | 37.70 | 39.13 | 9,753,158 | +1.66(+4.42%) |
Oct 31, 2019 | 38.15 | 38.27 | 37.11 | 37.48 | 13,525,576 | -0.80(-2.08%) |
Oct 30, 2019 | 39.17 | 39.21 | 38.10 | 38.27 | 6,006,193 | -0.90(-2.29%) |
Oct 29, 2019 | 38.86 | 39.42 | 38.43 | 39.17 | 6,887,809 | +0.05(+0.12%) |
Oct 28, 2019 | 39.48 | 39.78 | 39.10 | 39.12 | 5,019,140 | -0.23(-0.59%) |
Oct 25, 2019 | 39.13 | 39.75 | 39.05 | 39.35 | 5,696,141 | +0.22(+0.57%) |
Oct 24, 2019 | 39.79 | 39.88 | 38.78 | 39.13 | 7,861,472 | -0.58(-1.47%) |
Oct 23, 2019 | 38.93 | 39.71 | 38.72 | 39.71 | 8,463,266 | +0.65(+1.66%) |
Oct 22, 2019 | 37.85 | 39.52 | 37.72 | 39.07 | 11,479,271 | +1.30(+3.43%) |
Oct 21, 2019 | 37.54 | 37.80 | 37.28 | 37.77 | 7,314,209 | +0.34(+0.91%) |
Oct 18, 2019 | 37.34 | 38.03 | 37.34 | 37.43 | 7,535,200 | +0.11(+0.30%) |
Oct 17, 2019 | 37.35 | 37.71 | 37.08 | 37.32 | 7,008,544 | -0.01(-0.02%) |
Oct 16, 2019 | 37.66 | 38.22 | 37.31 | 37.33 | 6,283,188 | -0.43(-1.13%) |
Oct 15, 2019 | 37.39 | 38.22 | 37.26 | 37.75 | 6,720,843 | +0.27(+0.72%) |
Oct 14, 2019 | 37.97 | 38.00 | 36.98 | 37.48 | 13,995,757 | -0.56(-1.48%) |
Oct 11, 2019 | 38.41 | 38.67 | 38.00 | 38.05 | 7,987,264 | +0.08(+0.22%) |
Oct 10, 2019 | 37.89 | 38.44 | 37.52 | 37.97 | 8,426,116 | +0.18(+0.47%) |
Oct 09, 2019 | 38.27 | 38.42 | 37.42 | 37.79 | 7,698,710 | +0.01(+0.02%) |
Oct 08, 2019 | 38.77 | 39.14 | 37.77 | 37.78 | 9,462,665 | -1.25(-3.20%) |
Oct 07, 2019 | 39.70 | 39.83 | 39.02 | 39.03 | 8,103,795 | -0.82(-2.07%) |
Oct 04, 2019 | 39.88 | 40.20 | 39.37 | 39.85 | 5,524,956 | -0.12(-0.30%) |
Oct 03, 2019 | 39.56 | 40.15 | 39.10 | 39.97 | 6,173,416 | +0.24(+0.61%) |
Oct 02, 2019 | 40.38 | 40.47 | 39.55 | 39.73 | 6,567,573 | -0.77(-1.90%) |