Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.17 | 76.95 | 73.41 | 75.80 | 623,523 | +1.29(+1.73%) |
Sep 29, 2020 | 74.41 | 75.29 | 73.97 | 74.51 | 367,407 | +0.86(+1.17%) |
Sep 28, 2020 | 73.04 | 74.07 | 72.13 | 73.65 | 258,839 | +1.70(+2.36%) |
Sep 25, 2020 | 70.36 | 72.93 | 69.39 | 71.95 | 368,400 | +1.66(+2.36%) |
Sep 24, 2020 | 68.82 | 71.55 | 67.93 | 70.29 | 247,003 | +0.91(+1.31%) |
Sep 23, 2020 | 70.01 | 71.86 | 68.89 | 69.38 | 442,580 | -0.87(-1.24%) |
Sep 22, 2020 | 69.26 | 70.65 | 67.67 | 70.25 | 433,733 | +0.56(+0.80%) |
Sep 21, 2020 | 70.51 | 71.01 | 67.44 | 69.69 | 508,204 | -2.65(-3.66%) |
Sep 18, 2020 | 72.25 | 73.81 | 71.10 | 72.34 | 1,914,900 | +1.64(+2.32%) |
Sep 17, 2020 | 67.79 | 70.98 | 64.24 | 70.70 | 740,732 | +1.55(+2.24%) |
Sep 16, 2020 | 70.96 | 71.17 | 68.49 | 69.15 | 617,189 | -1.50(-2.12%) |
Sep 15, 2020 | 70.00 | 72.39 | 69.27 | 70.65 | 1,072,670 | +1.85(+2.69%) |
Sep 14, 2020 | 67.01 | 69.28 | 66.39 | 68.80 | 872,154 | +2.89(+4.38%) |
Sep 11, 2020 | 66.31 | 67.88 | 65.49 | 65.91 | 784,000 | -0.09(-0.14%) |
Sep 10, 2020 | 65.20 | 67.45 | 65.04 | 66.00 | 727,332 | +1.30(+2.01%) |
Sep 09, 2020 | 63.13 | 65.89 | 63.13 | 64.70 | 538,918 | +2.55(+4.10%) |
Sep 08, 2020 | 59.40 | 63.23 | 59.34 | 62.15 | 468,292 | +0.61(+0.99%) |
Sep 04, 2020 | 63.79 | 64.60 | 60.04 | 61.54 | 488,400 | -1.60(-2.53%) |
Sep 03, 2020 | 65.82 | 66.11 | 62.47 | 63.14 | 727,891 | -2.89(-4.38%) |
Sep 02, 2020 | 66.00 | 66.97 | 64.79 | 66.03 | 313,579 | +0.85(+1.30%) |
Sep 01, 2020 | 63.71 | 65.36 | 62.89 | 65.18 | 401,525 | +1.64(+2.58%) |
Aug 31, 2020 | 61.99 | 64.00 | 61.15 | 63.54 | 423,675 | +1.91(+3.10%) |
Aug 28, 2020 | 60.98 | 62.22 | 60.80 | 61.63 | 263,100 | +1.04(+1.72%) |
Aug 27, 2020 | 59.66 | 61.14 | 59.66 | 60.59 | 529,135 | +0.62(+1.03%) |
Aug 26, 2020 | 59.05 | 60.10 | 59.01 | 59.97 | 291,278 | -0.01(-0.02%) |
Aug 25, 2020 | 59.26 | 60.46 | 59.26 | 59.98 | 396,266 | -0.02(-0.03%) |
Aug 24, 2020 | 58.85 | 60.00 | 58.14 | 60.00 | 350,115 | +0.94(+1.59%) |
Aug 21, 2020 | 59.89 | 60.21 | 58.91 | 59.06 | 441,900 | -0.76(-1.27%) |
Aug 20, 2020 | 56.65 | 60.24 | 56.45 | 59.82 | 436,933 | +2.90(+5.09%) |
Aug 19, 2020 | 55.17 | 57.49 | 54.89 | 56.92 | 358,936 | +1.87(+3.40%) |
Aug 18, 2020 | 55.05 | 55.40 | 54.47 | 55.05 | 345,985 | +0.09(+0.16%) |
Aug 17, 2020 | 54.87 | 55.37 | 54.53 | 54.96 | 589,578 | +0.21(+0.38%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.18 | 54.75 | 238,100 | +0.22(+0.40%) |
Aug 13, 2020 | 52.49 | 55.09 | 52.30 | 54.53 | 287,572 | +2.23(+4.26%) |
Aug 12, 2020 | 52.96 | 55.15 | 52.02 | 52.30 | 676,118 | +0.05(+0.10%) |
Aug 11, 2020 | 51.21 | 53.31 | 51.21 | 52.25 | 534,158 | +0.75(+1.46%) |
Aug 10, 2020 | 52.89 | 53.00 | 51.13 | 51.50 | 288,158 | -1.34(-2.54%) |
Aug 07, 2020 | 51.23 | 53.33 | 51.05 | 52.84 | 276,900 | +1.55(+3.02%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.08 | 51.29 | 343,178 | -0.07(-0.14%) |
Aug 05, 2020 | 50.19 | 51.43 | 49.89 | 51.36 | 470,560 | +1.35(+2.70%) |
Aug 04, 2020 | 49.85 | 50.20 | 49.12 | 50.01 | 512,107 | +0.01(+0.02%) |
Aug 03, 2020 | 49.60 | 50.16 | 49.30 | 50.00 | 529,883 | +0.68(+1.38%) |
Jul 31, 2020 | 49.43 | 49.48 | 48.60 | 49.32 | 315,700 | -0.03(-0.06%) |
Jul 30, 2020 | 48.57 | 49.90 | 48.46 | 49.35 | 222,645 | +0.09(+0.18%) |
Jul 29, 2020 | 48.19 | 49.89 | 46.94 | 49.26 | 347,860 | +1.27(+2.65%) |
Jul 28, 2020 | 48.02 | 48.34 | 47.61 | 47.99 | 278,823 | -0.05(-0.10%) |
Jul 27, 2020 | 46.72 | 48.05 | 46.50 | 48.04 | 296,134 | +1.56(+3.36%) |
Jul 24, 2020 | 45.52 | 46.88 | 45.29 | 46.48 | 307,200 | +0.45(+0.98%) |
Jul 23, 2020 | 46.38 | 47.83 | 45.85 | 46.03 | 197,000 | -0.35(-0.75%) |
Jul 22, 2020 | 45.50 | 47.00 | 45.24 | 46.38 | 389,553 | +0.97(+2.14%) |
Jul 21, 2020 | 45.41 | 46.00 | 44.66 | 45.41 | 400,904 | +0.56(+1.25%) |
Jul 20, 2020 | 44.59 | 45.70 | 44.34 | 44.85 | 250,641 | +0.43(+0.97%) |
Jul 17, 2020 | 43.68 | 44.72 | 43.38 | 44.42 | 250,100 | +0.76(+1.74%) |
Jul 16, 2020 | 44.00 | 44.00 | 42.83 | 43.66 | 324,579 | -0.56(-1.27%) |
Jul 15, 2020 | 44.26 | 45.16 | 43.58 | 44.22 | 395,325 | +1.06(+2.46%) |
Jul 14, 2020 | 42.59 | 43.18 | 41.77 | 43.16 | 424,894 | +0.37(+0.86%) |
Jul 13, 2020 | 43.66 | 44.73 | 42.61 | 42.79 | 364,698 | -0.42(-0.97%) |
Jul 10, 2020 | 43.57 | 44.36 | 42.37 | 43.21 | 281,100 | -0.75(-1.71%) |
Jul 09, 2020 | 46.68 | 46.90 | 42.05 | 43.96 | 1,115,949 | -3.02(-6.43%) |
Jul 08, 2020 | 48.17 | 49.54 | 45.61 | 46.98 | 774,398 | -0.70(-1.47%) |
Jul 07, 2020 | 47.43 | 48.53 | 46.94 | 47.68 | 293,824 | -0.23(-0.48%) |
Jul 06, 2020 | 48.18 | 49.50 | 47.13 | 47.91 | 378,198 | +0.45(+0.95%) |
Jul 02, 2020 | 47.63 | 47.85 | 46.49 | 47.46 | 243,200 | +0.58(+1.24%) |
Jul 01, 2020 | 47.09 | 48.08 | 46.13 | 46.88 | 675,594 | -0.49(-1.03%) |
Jun 30, 2020 | 45.93 | 47.65 | 45.51 | 47.37 | 281,319 | +1.07(+2.31%) |
Jun 29, 2020 | 45.69 | 46.54 | 44.72 | 46.30 | 234,964 | +0.50(+1.09%) |
Jun 26, 2020 | 45.57 | 46.54 | 44.92 | 45.80 | 644,300 | +0.32(+0.70%) |
Jun 25, 2020 | 44.61 | 45.96 | 44.12 | 45.48 | 533,959 | +0.57(+1.28%) |
Jun 24, 2020 | 47.16 | 47.68 | 44.87 | 44.91 | 276,711 | -2.62(-5.52%) |
Jun 23, 2020 | 46.25 | 48.20 | 46.16 | 47.53 | 341,174 | +1.52(+3.30%) |
Jun 22, 2020 | 46.27 | 46.31 | 44.21 | 46.01 | 377,919 | -0.02(-0.04%) |
Jun 19, 2020 | 47.55 | 48.36 | 46.03 | 46.03 | 562,700 | -0.97(-2.06%) |
Jun 18, 2020 | 46.84 | 48.31 | 46.55 | 47.00 | 852,073 | -0.03(-0.06%) |
Jun 17, 2020 | 46.40 | 48.16 | 45.81 | 47.03 | 1,759,116 | +0.93(+2.02%) |
Jun 16, 2020 | 46.87 | 47.00 | 45.08 | 46.10 | 694,424 | +0.49(+1.07%) |
Jun 15, 2020 | 43.30 | 46.00 | 43.30 | 45.61 | 233,207 | +1.07(+2.40%) |
Jun 12, 2020 | 45.42 | 46.75 | 43.23 | 44.54 | 219,500 | +0.60(+1.37%) |
Jun 11, 2020 | 45.72 | 47.38 | 43.85 | 43.94 | 412,655 | -2.96(-6.31%) |
Jun 10, 2020 | 47.20 | 47.46 | 46.34 | 46.90 | 360,323 | +0.23(+0.49%) |
Jun 09, 2020 | 48.52 | 48.52 | 45.36 | 46.67 | 666,975 | +1.67(+3.71%) |
Jun 08, 2020 | 45.10 | 45.48 | 44.74 | 45.00 | 257,890 | +0.00(+0.00%) |
Jun 05, 2020 | 45.00 | 45.39 | 44.38 | 45.00 | 341,600 | +1.07(+2.44%) |
Jun 04, 2020 | 43.91 | 45.15 | 43.62 | 43.93 | 386,548 | -0.88(-1.96%) |
Jun 03, 2020 | 44.65 | 45.14 | 44.19 | 44.81 | 210,057 | +0.26(+0.58%) |
Jun 02, 2020 | 44.37 | 44.75 | 43.28 | 44.55 | 212,010 | +0.23(+0.52%) |
Jun 01, 2020 | 43.60 | 45.05 | 43.16 | 44.32 | 210,907 | +0.31(+0.70%) |
May 29, 2020 | 43.59 | 44.81 | 42.65 | 44.01 | 484,000 | +0.41(+0.94%) |
May 28, 2020 | 44.22 | 44.91 | 43.33 | 43.60 | 220,872 | -0.15(-0.34%) |
May 27, 2020 | 44.50 | 44.50 | 41.86 | 43.75 | 887,760 | -0.36(-0.82%) |
May 26, 2020 | 45.76 | 45.76 | 43.78 | 44.11 | 373,400 | -0.34(-0.76%) |
May 22, 2020 | 43.24 | 44.72 | 43.03 | 44.45 | 254,300 | +0.90(+2.07%) |
May 21, 2020 | 44.15 | 44.80 | 43.02 | 43.55 | 228,110 | -0.86(-1.94%) |
May 20, 2020 | 44.34 | 45.15 | 43.52 | 44.41 | 320,668 | +1.02(+2.35%) |
May 19, 2020 | 43.92 | 44.97 | 43.39 | 43.39 | 254,682 | -0.73(-1.65%) |
May 18, 2020 | 43.30 | 45.00 | 43.30 | 44.12 | 285,119 | +1.81(+4.28%) |
May 15, 2020 | 40.30 | 42.90 | 39.52 | 42.31 | 453,400 | +1.21(+2.94%) |
May 14, 2020 | 39.52 | 41.56 | 37.85 | 41.10 | 359,290 | +1.22(+3.06%) |
May 13, 2020 | 40.15 | 41.51 | 37.76 | 39.88 | 816,061 | -0.91(-2.23%) |
May 12, 2020 | 42.00 | 42.30 | 40.17 | 40.79 | 297,353 | -0.66(-1.59%) |
May 11, 2020 | 40.61 | 41.97 | 40.02 | 41.45 | 280,265 | +0.63(+1.54%) |
May 08, 2020 | 40.38 | 40.97 | 39.74 | 40.82 | 298,900 | +1.14(+2.87%) |
May 07, 2020 | 39.84 | 40.00 | 38.81 | 39.68 | 163,499 | +0.63(+1.61%) |
May 06, 2020 | 38.86 | 40.00 | 38.02 | 39.05 | 224,310 | +0.46(+1.19%) |
May 05, 2020 | 38.46 | 39.80 | 37.49 | 38.59 | 567,481 | +0.60(+1.58%) |
May 04, 2020 | 37.93 | 38.94 | 37.25 | 37.99 | 239,779 | -0.40(-1.04%) |
May 01, 2020 | 39.05 | 39.18 | 37.16 | 38.39 | 238,500 | -1.73(-4.31%) |
Apr 30, 2020 | 40.07 | 40.70 | 39.28 | 40.12 | 265,285 | -0.31(-0.77%) |
Apr 29, 2020 | 40.65 | 41.49 | 39.32 | 40.43 | 313,881 | +1.29(+3.30%) |
Apr 28, 2020 | 41.00 | 41.00 | 38.03 | 39.14 | 261,287 | -0.81(-2.03%) |
Apr 27, 2020 | 40.21 | 41.00 | 38.82 | 39.95 | 512,251 | +0.47(+1.19%) |
Apr 24, 2020 | 37.89 | 39.80 | 37.42 | 39.48 | 357,500 | +2.18(+5.84%) |
Apr 23, 2020 | 36.80 | 37.52 | 36.08 | 37.30 | 287,610 | +1.10(+3.04%) |
Apr 22, 2020 | 36.11 | 36.84 | 35.10 | 36.20 | 222,195 | +1.11(+3.16%) |
Apr 21, 2020 | 35.76 | 36.88 | 34.82 | 35.09 | 330,272 | -2.05(-5.52%) |
Apr 20, 2020 | 37.19 | 38.39 | 36.35 | 37.14 | 299,103 | -1.08(-2.83%) |
Apr 17, 2020 | 38.77 | 38.93 | 36.55 | 38.22 | 457,800 | +0.90(+2.41%) |
Apr 16, 2020 | 37.50 | 38.60 | 35.82 | 37.32 | 336,883 | -0.06(-0.16%) |
Apr 15, 2020 | 36.10 | 37.86 | 35.66 | 37.38 | 342,144 | -0.03(-0.08%) |
Apr 14, 2020 | 37.00 | 37.71 | 36.33 | 37.41 | 265,162 | +1.40(+3.89%) |
Apr 13, 2020 | 36.81 | 36.81 | 34.41 | 36.01 | 403,526 | -0.92(-2.49%) |
Apr 09, 2020 | 36.05 | 37.50 | 35.27 | 36.93 | 606,600 | +2.17(+6.24%) |
Apr 08, 2020 | 34.50 | 36.18 | 33.52 | 34.76 | 566,760 | +0.75(+2.21%) |
Apr 07, 2020 | 33.20 | 34.43 | 32.61 | 34.01 | 644,411 | +1.40(+4.29%) |
Apr 06, 2020 | 30.40 | 32.95 | 30.01 | 32.61 | 425,334 | +3.12(+10.58%) |
Apr 03, 2020 | 29.00 | 30.00 | 28.51 | 29.49 | 243,300 | +0.44(+1.51%) |
Apr 02, 2020 | 27.99 | 30.60 | 27.70 | 29.05 | 502,255 | +1.80(+6.61%) |
Apr 01, 2020 | 30.00 | 30.32 | 26.33 | 27.25 | 1,052,612 | -5.93(-17.87%) |
Mar 31, 2020 | 35.62 | 36.50 | 32.83 | 33.18 | 381,440 | -2.77(-7.71%) |
Mar 30, 2020 | 32.67 | 36.72 | 32.37 | 35.95 | 452,620 | +3.23(+9.87%) |
Mar 27, 2020 | 32.86 | 34.70 | 32.57 | 32.72 | 420,600 | -1.86(-5.38%) |
Mar 26, 2020 | 30.61 | 37.64 | 30.02 | 34.58 | 504,682 | +3.51(+11.30%) |
Mar 25, 2020 | 28.14 | 31.75 | 28.01 | 31.07 | 382,928 | +3.03(+10.81%) |
Mar 24, 2020 | 25.17 | 28.45 | 25.12 | 28.04 | 375,213 | +4.33(+18.26%) |
Mar 23, 2020 | 23.58 | 24.29 | 22.50 | 23.71 | 373,436 | +0.55(+2.37%) |
Mar 20, 2020 | 26.13 | 26.97 | 23.16 | 23.16 | 1,212,100 | -2.49(-9.71%) |
Mar 19, 2020 | 23.60 | 26.58 | 23.29 | 25.65 | 480,552 | +2.17(+9.24%) |
Mar 18, 2020 | 23.76 | 24.60 | 22.01 | 23.48 | 1,099,539 | -1.79(-7.08%) |
Mar 17, 2020 | 26.50 | 26.92 | 23.55 | 25.27 | 615,011 | -0.62(-2.39%) |
Mar 16, 2020 | 27.19 | 27.43 | 24.86 | 25.89 | 824,498 | -4.45(-14.67%) |
Mar 13, 2020 | 30.81 | 31.94 | 27.27 | 30.34 | 675,300 | +1.34(+4.62%) |
Mar 12, 2020 | 30.24 | 31.89 | 27.88 | 29.00 | 1,130,568 | -5.44(-15.80%) |
Mar 11, 2020 | 36.99 | 37.00 | 33.63 | 34.44 | 915,511 | -2.93(-7.84%) |
Mar 10, 2020 | 37.75 | 38.15 | 35.06 | 37.37 | 695,765 | +0.20(+0.54%) |
Mar 09, 2020 | 37.05 | 38.40 | 36.10 | 37.17 | 652,794 | -2.32(-5.87%) |
Mar 06, 2020 | 38.52 | 40.17 | 38.14 | 39.49 | 470,700 | -0.21(-0.53%) |
Mar 05, 2020 | 40.59 | 40.74 | 38.94 | 39.70 | 329,368 | -1.23(-3.01%) |
Mar 04, 2020 | 40.61 | 41.10 | 39.78 | 40.93 | 367,734 | +1.28(+3.23%) |
Mar 03, 2020 | 40.53 | 41.33 | 38.86 | 39.65 | 493,436 | -0.56(-1.39%) |
Mar 02, 2020 | 40.52 | 41.05 | 38.68 | 40.21 | 562,500 | +0.07(+0.17%) |
Feb 28, 2020 | 39.00 | 40.65 | 38.92 | 40.14 | 456,400 | -0.13(-0.32%) |
Feb 27, 2020 | 40.00 | 41.73 | 39.59 | 40.27 | 413,344 | -0.73(-1.78%) |
Feb 26, 2020 | 41.56 | 43.25 | 40.95 | 41.00 | 252,050 | -0.61(-1.47%) |
Feb 25, 2020 | 44.53 | 44.65 | 41.57 | 41.61 | 342,112 | -2.48(-5.62%) |
Feb 24, 2020 | 43.68 | 44.70 | 42.27 | 44.09 | 428,965 | -0.73(-1.63%) |
Feb 21, 2020 | 42.28 | 45.32 | 41.56 | 44.82 | 1,048,100 | +3.99(+9.77%) |
Feb 20, 2020 | 42.42 | 42.79 | 39.82 | 40.83 | 763,261 | -1.96(-4.58%) |
Feb 19, 2020 | 42.01 | 43.52 | 40.75 | 42.79 | 1,326,757 | +0.28(+0.66%) |
Feb 18, 2020 | 44.35 | 44.72 | 42.31 | 42.51 | 845,675 | -1.84(-4.15%) |
Feb 14, 2020 | 46.50 | 46.83 | 42.94 | 44.35 | 1,393,600 | -3.39(-7.10%) |
Feb 13, 2020 | 46.00 | 48.74 | 45.51 | 47.74 | 424,836 | +1.73(+3.76%) |
Feb 12, 2020 | 46.40 | 46.90 | 45.25 | 46.01 | 317,153 | -0.15(-0.32%) |
Feb 11, 2020 | 45.25 | 46.92 | 44.90 | 46.16 | 661,203 | +1.12(+2.49%) |
Feb 10, 2020 | 44.99 | 45.48 | 44.35 | 45.04 | 446,097 | +0.07(+0.16%) |
Feb 07, 2020 | 45.02 | 45.15 | 44.38 | 44.97 | 147,800 | -0.01(-0.02%) |
Feb 06, 2020 | 45.00 | 45.16 | 44.01 | 44.98 | 288,705 | +0.16(+0.36%) |
Feb 05, 2020 | 45.46 | 45.86 | 44.41 | 44.82 | 208,220 | +0.13(+0.29%) |
Feb 04, 2020 | 45.00 | 45.23 | 43.98 | 44.69 | 225,042 | +0.19(+0.43%) |
Feb 03, 2020 | 43.18 | 44.90 | 43.01 | 44.50 | 187,433 | +1.08(+2.49%) |
Jan 31, 2020 | 44.64 | 44.83 | 42.75 | 43.42 | 194,100 | -1.46(-3.25%) |
Jan 30, 2020 | 43.41 | 44.94 | 43.05 | 44.88 | 198,410 | +1.01(+2.30%) |
Jan 29, 2020 | 43.88 | 44.89 | 43.52 | 43.87 | 240,868 | +0.07(+0.16%) |
Jan 28, 2020 | 42.89 | 44.45 | 42.89 | 43.80 | 176,596 | +1.03(+2.41%) |
Jan 27, 2020 | 42.25 | 43.54 | 41.76 | 42.77 | 186,124 | -0.73(-1.68%) |
Jan 24, 2020 | 43.98 | 44.35 | 42.80 | 43.50 | 180,100 | -0.27(-0.62%) |
Jan 23, 2020 | 43.62 | 44.04 | 43.13 | 43.77 | 161,322 | +0.15(+0.34%) |
Jan 22, 2020 | 44.08 | 44.85 | 43.31 | 43.62 | 323,119 | -0.34(-0.77%) |
Jan 21, 2020 | 44.89 | 45.04 | 42.19 | 43.96 | 902,272 | -0.54(-1.21%) |
Jan 17, 2020 | 44.05 | 45.06 | 43.95 | 44.50 | 511,800 | +0.46(+1.04%) |
Jan 16, 2020 | 43.52 | 44.66 | 43.40 | 44.04 | 248,364 | +0.65(+1.50%) |
Jan 15, 2020 | 43.17 | 43.41 | 42.50 | 43.39 | 274,250 | +0.16(+0.37%) |
Jan 14, 2020 | 44.13 | 44.14 | 42.38 | 43.23 | 317,911 | -1.20(-2.70%) |
Jan 13, 2020 | 44.59 | 44.80 | 43.70 | 44.43 | 316,139 | -0.33(-0.74%) |
Jan 10, 2020 | 44.43 | 45.34 | 44.05 | 44.76 | 423,600 | +0.48(+1.08%) |
Jan 09, 2020 | 44.30 | 44.95 | 43.80 | 44.28 | 307,486 | +0.15(+0.34%) |
Jan 08, 2020 | 43.67 | 44.44 | 43.08 | 44.13 | 470,206 | +0.33(+0.75%) |
Jan 07, 2020 | 43.52 | 44.10 | 42.67 | 43.80 | 457,042 | +0.30(+0.69%) |
Jan 06, 2020 | 42.20 | 43.72 | 41.71 | 43.50 | 551,847 | +1.34(+3.18%) |
Jan 03, 2020 | 43.63 | 44.00 | 41.90 | 42.16 | 525,000 | -2.07(-4.68%) |
Jan 02, 2020 | 44.42 | 44.42 | 43.57 | 44.23 | 511,175 | +0.31(+0.71%) |
Dec 31, 2019 | 44.08 | 44.33 | 43.28 | 43.92 | 465,100 | -0.28(-0.63%) |
Dec 30, 2019 | 44.00 | 44.37 | 43.76 | 44.20 | 322,314 | +0.07(+0.16%) |
Dec 27, 2019 | 44.30 | 44.38 | 43.79 | 44.13 | 373,800 | -0.28(-0.63%) |
Dec 26, 2019 | 44.40 | 44.50 | 43.62 | 44.41 | 322,220 | -0.04(-0.09%) |
Dec 24, 2019 | 44.50 | 44.50 | 43.52 | 44.45 | 194,300 | -0.08(-0.18%) |
Dec 23, 2019 | 45.00 | 45.57 | 44.12 | 44.53 | 526,468 | -0.45(-1.00%) |
Dec 20, 2019 | 45.00 | 45.35 | 44.49 | 44.98 | 3,409,500 | +0.21(+0.47%) |
Dec 19, 2019 | 44.54 | 45.29 | 44.14 | 44.77 | 495,454 | +0.12(+0.27%) |
Dec 18, 2019 | 44.86 | 45.54 | 44.44 | 44.65 | 448,437 | -0.22(-0.49%) |
Dec 17, 2019 | 44.95 | 45.47 | 44.50 | 44.87 | 567,208 | -0.02(-0.04%) |
Dec 16, 2019 | 44.70 | 45.54 | 44.36 | 44.89 | 693,972 | +0.43(+0.97%) |
Dec 13, 2019 | 44.17 | 44.70 | 43.62 | 44.46 | 583,800 | +0.47(+1.07%) |
Dec 12, 2019 | 42.96 | 44.63 | 42.08 | 43.99 | 819,615 | +2.18(+5.21%) |
Dec 11, 2019 | 40.73 | 41.96 | 40.42 | 41.81 | 524,985 | +1.39(+3.44%) |
Dec 10, 2019 | 40.47 | 41.29 | 39.30 | 40.42 | 413,351 | -0.05(-0.12%) |
Dec 09, 2019 | 40.00 | 41.04 | 39.67 | 40.47 | 592,816 | +0.47(+1.17%) |
Dec 06, 2019 | 39.50 | 40.39 | 39.50 | 40.00 | 571,000 | +0.42(+1.06%) |
Dec 05, 2019 | 39.70 | 40.09 | 38.62 | 39.58 | 556,171 | -0.14(-0.35%) |
Dec 04, 2019 | 39.03 | 39.89 | 38.74 | 39.72 | 369,347 | +0.73(+1.87%) |
Dec 03, 2019 | 38.52 | 39.32 | 37.90 | 38.99 | 429,137 | -0.06(-0.15%) |
Dec 02, 2019 | 39.06 | 39.50 | 37.16 | 39.05 | 432,570 | -0.11(-0.28%) |
Nov 29, 2019 | 39.11 | 39.86 | 38.89 | 39.16 | 340,400 | +0.04(+0.10%) |
Nov 27, 2019 | 38.54 | 39.50 | 38.30 | 39.12 | 496,200 | +0.78(+2.03%) |
Nov 26, 2019 | 38.53 | 38.60 | 37.66 | 38.34 | 580,639 | -0.15(-0.39%) |
Nov 25, 2019 | 38.18 | 38.78 | 37.49 | 38.49 | 769,224 | +0.50(+1.32%) |
Nov 22, 2019 | 37.94 | 38.60 | 37.39 | 37.99 | 412,500 | +0.12(+0.32%) |
Nov 21, 2019 | 37.89 | 37.95 | 36.87 | 37.87 | 441,759 | -0.08(-0.21%) |
Nov 20, 2019 | 37.15 | 38.49 | 37.00 | 37.95 | 459,883 | +0.54(+1.44%) |
Nov 19, 2019 | 37.56 | 39.08 | 36.90 | 37.41 | 1,031,563 | +0.05(+0.13%) |
Nov 18, 2019 | 37.90 | 38.21 | 35.70 | 37.36 | 1,173,311 | -0.71(-1.86%) |
Nov 15, 2019 | 38.75 | 40.21 | 37.84 | 38.07 | 2,679,700 | +1.63(+4.47%) |
Nov 14, 2019 | 35.10 | 36.51 | 33.60 | 36.44 | 565,042 | +1.36(+3.88%) |
Nov 13, 2019 | 35.08 | 35.97 | 33.70 | 35.08 | 533,771 | -1.70(-4.62%) |
Nov 12, 2019 | 36.27 | 37.47 | 34.76 | 36.78 | 389,087 | +0.64(+1.77%) |
Nov 11, 2019 | 33.93 | 36.58 | 33.71 | 36.14 | 321,629 | +2.08(+6.11%) |
Nov 08, 2019 | 36.00 | 38.80 | 33.67 | 34.06 | 1,189,600 | -1.91(-5.31%) |
Nov 07, 2019 | 35.00 | 36.15 | 34.83 | 35.97 | 571,312 | +1.14(+3.27%) |
Nov 06, 2019 | 33.72 | 35.44 | 33.26 | 34.83 | 510,705 | +1.11(+3.29%) |
Nov 05, 2019 | 34.57 | 34.85 | 33.60 | 33.72 | 392,831 | -0.83(-2.40%) |
Nov 04, 2019 | 33.74 | 34.67 | 33.50 | 34.55 | 245,637 | +0.86(+2.55%) |
Nov 01, 2019 | 34.40 | 34.96 | 33.32 | 33.69 | 225,500 | -0.33(-0.97%) |
Oct 31, 2019 | 33.15 | 34.07 | 32.02 | 34.02 | 280,690 | +0.85(+2.56%) |
Oct 30, 2019 | 34.14 | 34.49 | 33.02 | 33.17 | 229,874 | -0.97(-2.84%) |
Oct 29, 2019 | 33.92 | 34.33 | 33.33 | 34.14 | 260,573 | +0.36(+1.07%) |
Oct 28, 2019 | 33.35 | 34.25 | 33.35 | 33.78 | 251,468 | +0.47(+1.41%) |
Oct 25, 2019 | 33.45 | 33.88 | 32.79 | 33.31 | 177,800 | -0.07(-0.21%) |
Oct 24, 2019 | 32.35 | 33.46 | 32.00 | 33.38 | 161,472 | +1.15(+3.57%) |
Oct 23, 2019 | 32.70 | 33.00 | 31.90 | 32.23 | 148,590 | -0.47(-1.44%) |
Oct 22, 2019 | 33.94 | 34.25 | 32.19 | 32.70 | 462,816 | -1.24(-3.65%) |
Oct 21, 2019 | 33.08 | 34.09 | 32.43 | 33.94 | 389,406 | +1.68(+5.21%) |
Oct 18, 2019 | 32.67 | 33.26 | 31.68 | 32.26 | 193,800 | -0.42(-1.29%) |
Oct 17, 2019 | 31.75 | 33.65 | 31.04 | 32.68 | 386,791 | +1.20(+3.81%) |
Oct 16, 2019 | 30.50 | 31.89 | 30.30 | 31.48 | 191,721 | +1.13(+3.72%) |
Oct 15, 2019 | 30.60 | 31.96 | 30.25 | 30.35 | 497,720 | -0.31(-1.01%) |
Oct 14, 2019 | 30.50 | 30.79 | 29.79 | 30.66 | 346,472 | +0.01(+0.03%) |
Oct 11, 2019 | 29.75 | 30.98 | 29.39 | 30.65 | 297,900 | +1.25(+4.25%) |
Oct 10, 2019 | 29.80 | 30.21 | 29.26 | 29.40 | 239,142 | -0.75(-2.49%) |
Oct 09, 2019 | 30.01 | 30.35 | 29.34 | 30.15 | 256,771 | +0.14(+0.47%) |
Oct 08, 2019 | 31.11 | 31.99 | 29.92 | 30.01 | 276,685 | -1.79(-5.63%) |
Oct 07, 2019 | 32.09 | 32.61 | 30.78 | 31.80 | 370,769 | -0.42(-1.30%) |
Oct 04, 2019 | 30.10 | 32.40 | 30.10 | 32.22 | 464,800 | +2.22(+7.40%) |
Oct 03, 2019 | 30.23 | 30.54 | 28.31 | 30.00 | 484,026 | -0.09(-0.30%) |
Oct 02, 2019 | 30.15 | 30.50 | 29.47 | 30.09 | 453,040 | +0.10(+0.33%) |