Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.76 | 40.17 | 37.77 | 39.37 | 440,322 | -0.15(-0.38%) |
Sep 29, 2020 | 39.18 | 40.09 | 39.18 | 39.52 | 683,875 | +0.41(+1.04%) |
Sep 28, 2020 | 39.10 | 39.65 | 38.95 | 39.11 | 459,549 | +0.33(+0.84%) |
Sep 25, 2020 | 37.94 | 38.99 | 37.48 | 38.79 | 423,421 | +0.81(+2.14%) |
Sep 24, 2020 | 38.18 | 38.56 | 37.71 | 37.98 | 522,699 | -0.39(-1.01%) |
Sep 23, 2020 | 38.57 | 39.51 | 38.35 | 38.36 | 497,410 | -0.05(-0.13%) |
Sep 22, 2020 | 37.96 | 38.58 | 37.78 | 38.41 | 712,373 | +0.43(+1.12%) |
Sep 21, 2020 | 37.60 | 38.10 | 36.92 | 37.99 | 656,545 | -0.28(-0.72%) |
Sep 18, 2020 | 38.91 | 39.07 | 38.00 | 38.26 | 1,016,757 | -0.41(-1.05%) |
Sep 17, 2020 | 37.86 | 39.23 | 37.80 | 38.67 | 603,444 | +0.44(+1.14%) |
Sep 16, 2020 | 39.18 | 39.45 | 38.21 | 38.23 | 463,735 | -0.64(-1.66%) |
Sep 15, 2020 | 39.62 | 40.21 | 38.75 | 38.88 | 404,582 | -0.54(-1.38%) |
Sep 14, 2020 | 40.18 | 40.43 | 39.14 | 39.42 | 414,273 | -0.59(-1.49%) |
Sep 11, 2020 | 39.27 | 40.15 | 39.03 | 40.02 | 770,922 | +1.19(+3.06%) |
Sep 10, 2020 | 39.10 | 39.99 | 38.77 | 38.83 | 527,268 | -0.08(-0.20%) |
Sep 09, 2020 | 38.79 | 39.25 | 38.63 | 38.91 | 292,611 | +0.42(+1.08%) |
Sep 08, 2020 | 38.14 | 39.11 | 38.07 | 38.49 | 301,543 | -0.82(-2.09%) |
Sep 04, 2020 | 40.73 | 41.08 | 38.86 | 39.31 | 255,728 | -0.93(-2.31%) |
Sep 03, 2020 | 42.47 | 42.47 | 39.97 | 40.24 | 379,417 | -2.16(-5.09%) |
Sep 02, 2020 | 42.22 | 42.84 | 40.70 | 42.40 | 519,299 | +0.13(+0.30%) |
Sep 01, 2020 | 41.60 | 42.58 | 41.56 | 42.27 | 369,734 | +0.65(+1.57%) |
Aug 31, 2020 | 41.82 | 42.02 | 41.28 | 41.62 | 324,082 | -0.07(-0.17%) |
Aug 28, 2020 | 41.80 | 41.83 | 41.23 | 41.69 | 237,579 | -0.08(-0.19%) |
Aug 27, 2020 | 41.79 | 42.16 | 40.71 | 41.77 | 279,092 | +0.22(+0.52%) |
Aug 26, 2020 | 41.60 | 41.77 | 41.24 | 41.55 | 286,072 | -0.20(-0.47%) |
Aug 25, 2020 | 41.55 | 41.86 | 41.38 | 41.75 | 187,537 | +0.19(+0.45%) |
Aug 24, 2020 | 42.07 | 42.36 | 41.23 | 41.56 | 245,839 | -0.32(-0.76%) |
Aug 21, 2020 | 41.43 | 42.03 | 40.65 | 41.88 | 447,875 | +0.46(+1.10%) |
Aug 20, 2020 | 41.95 | 41.95 | 41.38 | 41.42 | 222,319 | -0.66(-1.58%) |
Aug 19, 2020 | 42.16 | 42.46 | 41.54 | 42.09 | 445,832 | +0.00(+0.00%) |
Aug 18, 2020 | 42.19 | 42.36 | 41.72 | 42.09 | 297,403 | -0.22(-0.51%) |
Aug 17, 2020 | 42.81 | 43.21 | 42.28 | 42.30 | 247,372 | -0.38(-0.88%) |
Aug 14, 2020 | 43.42 | 43.42 | 42.53 | 42.68 | 162,294 | -0.85(-1.95%) |
Aug 13, 2020 | 43.43 | 43.71 | 43.01 | 43.53 | 276,921 | +0.02(+0.05%) |
Aug 12, 2020 | 43.49 | 43.82 | 43.37 | 43.51 | 224,510 | +0.33(+0.76%) |
Aug 11, 2020 | 44.08 | 44.09 | 42.75 | 43.18 | 496,277 | -0.68(-1.56%) |
Aug 10, 2020 | 43.54 | 44.09 | 43.47 | 43.87 | 399,103 | +0.20(+0.45%) |
Aug 07, 2020 | 42.78 | 43.71 | 42.78 | 43.67 | 421,904 | +0.62(+1.45%) |
Aug 06, 2020 | 43.78 | 43.99 | 42.51 | 43.05 | 411,023 | -0.69(-1.58%) |
Aug 05, 2020 | 44.42 | 45.30 | 43.60 | 43.74 | 569,705 | -0.48(-1.10%) |
Aug 04, 2020 | 47.51 | 47.67 | 42.94 | 44.22 | 940,177 | -1.46(-3.21%) |
Aug 03, 2020 | 44.35 | 46.22 | 44.34 | 45.69 | 1,042,824 | +1.53(+3.47%) |
Jul 31, 2020 | 43.31 | 44.36 | 42.90 | 44.15 | 578,842 | +0.67(+1.55%) |
Jul 30, 2020 | 43.00 | 44.04 | 43.00 | 43.48 | 434,665 | +0.09(+0.21%) |
Jul 29, 2020 | 42.99 | 43.86 | 42.65 | 43.39 | 405,115 | +0.49(+1.15%) |
Jul 28, 2020 | 43.67 | 43.81 | 42.70 | 42.90 | 799,732 | -0.94(-2.14%) |
Jul 27, 2020 | 42.58 | 43.96 | 42.01 | 43.84 | 496,927 | +1.36(+3.19%) |
Jul 24, 2020 | 43.39 | 43.39 | 42.15 | 42.48 | 281,033 | -0.96(-2.21%) |
Jul 23, 2020 | 43.20 | 43.81 | 42.11 | 43.44 | 626,028 | +0.07(+0.16%) |
Jul 22, 2020 | 41.93 | 43.70 | 41.88 | 43.37 | 697,292 | +1.71(+4.11%) |
Jul 21, 2020 | 42.46 | 42.65 | 41.53 | 41.66 | 381,124 | -0.84(-1.98%) |
Jul 20, 2020 | 42.77 | 43.56 | 42.15 | 42.50 | 606,615 | -0.09(-0.21%) |
Jul 17, 2020 | 42.41 | 42.85 | 42.03 | 42.59 | 306,499 | +0.19(+0.44%) |
Jul 16, 2020 | 42.51 | 42.72 | 42.06 | 42.40 | 406,738 | -0.32(-0.74%) |
Jul 15, 2020 | 40.36 | 42.94 | 40.32 | 42.72 | 921,917 | +3.03(+7.63%) |
Jul 14, 2020 | 39.17 | 39.74 | 38.40 | 39.69 | 459,210 | +0.62(+1.60%) |
Jul 13, 2020 | 39.69 | 40.23 | 38.95 | 39.07 | 393,182 | -0.15(-0.38%) |
Jul 10, 2020 | 40.55 | 40.55 | 39.11 | 39.22 | 499,210 | -1.30(-3.20%) |
Jul 09, 2020 | 40.83 | 40.93 | 39.71 | 40.51 | 331,121 | -0.32(-0.78%) |
Jul 08, 2020 | 40.42 | 41.29 | 40.35 | 40.83 | 390,880 | +0.33(+0.81%) |
Jul 07, 2020 | 41.16 | 41.84 | 40.41 | 40.50 | 667,972 | -0.91(-2.20%) |
Jul 06, 2020 | 41.78 | 42.22 | 41.23 | 41.41 | 1,011,104 | +0.35(+0.84%) |
Jul 02, 2020 | 40.55 | 41.49 | 39.96 | 41.07 | 652,005 | +0.90(+2.24%) |
Jul 01, 2020 | 40.11 | 40.59 | 39.02 | 40.17 | 811,020 | -0.09(-0.22%) |
Jun 30, 2020 | 39.23 | 40.38 | 39.09 | 40.26 | 583,643 | +1.40(+3.59%) |
Jun 29, 2020 | 37.92 | 39.03 | 37.63 | 38.86 | 997,890 | +1.30(+3.45%) |
Jun 26, 2020 | 38.14 | 38.58 | 37.03 | 37.56 | 1,546,240 | -0.55(-1.45%) |
Jun 25, 2020 | 38.14 | 38.43 | 36.44 | 38.12 | 608,556 | -0.06(-0.16%) |
Jun 24, 2020 | 39.97 | 40.67 | 37.55 | 38.18 | 810,554 | -1.95(-4.86%) |
Jun 23, 2020 | 40.22 | 40.62 | 39.67 | 40.13 | 720,889 | +0.08(+0.20%) |
Jun 22, 2020 | 40.36 | 40.68 | 39.65 | 40.05 | 365,581 | -0.61(-1.51%) |
Jun 19, 2020 | 41.28 | 41.70 | 40.10 | 40.66 | 824,405 | +0.00(+0.00%) |
Jun 18, 2020 | 40.43 | 41.22 | 40.29 | 40.66 | 392,781 | -0.16(-0.39%) |
Jun 17, 2020 | 41.34 | 41.51 | 40.67 | 40.82 | 273,983 | -0.24(-0.58%) |
Jun 16, 2020 | 42.12 | 42.31 | 40.68 | 41.06 | 432,828 | +0.44(+1.07%) |
Jun 15, 2020 | 39.18 | 40.77 | 39.12 | 40.62 | 572,479 | +0.39(+0.96%) |
Jun 12, 2020 | 39.85 | 40.29 | 38.99 | 40.24 | 671,105 | +1.25(+3.20%) |
Jun 11, 2020 | 40.32 | 40.49 | 38.90 | 38.99 | 626,836 | -2.39(-5.79%) |
Jun 10, 2020 | 41.65 | 42.00 | 41.15 | 41.38 | 363,681 | -0.16(-0.38%) |
Jun 09, 2020 | 42.57 | 42.78 | 41.53 | 41.54 | 321,697 | -1.31(-3.05%) |
Jun 08, 2020 | 43.50 | 43.67 | 41.32 | 42.85 | 640,771 | -0.47(-1.07%) |
Jun 05, 2020 | 42.91 | 44.08 | 42.71 | 43.31 | 698,996 | +0.97(+2.29%) |
Jun 04, 2020 | 43.80 | 43.82 | 41.61 | 42.34 | 668,034 | -1.72(-3.91%) |
Jun 03, 2020 | 43.28 | 44.44 | 42.82 | 44.07 | 515,750 | +1.08(+2.51%) |
Jun 02, 2020 | 42.79 | 43.28 | 41.98 | 42.99 | 441,324 | +0.22(+0.51%) |
Jun 01, 2020 | 42.70 | 43.12 | 42.45 | 42.77 | 351,398 | -0.06(-0.14%) |
May 29, 2020 | 42.92 | 43.34 | 42.00 | 42.83 | 587,330 | -0.41(-0.94%) |
May 28, 2020 | 44.31 | 44.74 | 43.18 | 43.23 | 1,440,539 | -0.44(-1.02%) |
May 27, 2020 | 42.30 | 43.75 | 41.79 | 43.68 | 604,457 | +1.79(+4.27%) |
May 26, 2020 | 42.13 | 42.98 | 41.40 | 41.89 | 694,145 | +0.89(+2.17%) |
May 22, 2020 | 41.16 | 41.16 | 40.52 | 41.00 | 378,898 | -0.05(-0.12%) |
May 21, 2020 | 42.20 | 42.64 | 40.91 | 41.05 | 682,760 | -1.24(-2.92%) |
May 20, 2020 | 43.35 | 43.75 | 42.05 | 42.28 | 683,232 | -0.38(-0.88%) |
May 19, 2020 | 42.51 | 43.41 | 41.82 | 42.66 | 781,148 | +0.15(+0.35%) |
May 18, 2020 | 42.00 | 42.95 | 41.91 | 42.51 | 1,269,483 | +1.45(+3.54%) |
May 15, 2020 | 39.01 | 41.78 | 38.64 | 41.06 | 2,226,962 | +1.70(+4.32%) |
May 14, 2020 | 37.48 | 39.62 | 37.07 | 39.36 | 1,684,461 | +1.93(+5.15%) |
May 13, 2020 | 37.33 | 38.44 | 36.79 | 37.43 | 1,112,639 | -0.09(-0.24%) |
May 12, 2020 | 38.62 | 38.69 | 37.45 | 37.52 | 943,337 | -1.10(-2.84%) |
May 11, 2020 | 37.97 | 39.07 | 36.70 | 38.62 | 579,991 | +0.23(+0.59%) |
May 08, 2020 | 39.83 | 40.33 | 38.25 | 38.39 | 632,373 | -0.95(-2.41%) |
May 07, 2020 | 36.77 | 39.48 | 36.20 | 39.34 | 1,908,915 | +1.82(+4.85%) |
May 06, 2020 | 37.17 | 38.31 | 36.73 | 37.52 | 912,216 | +0.49(+1.34%) |
May 05, 2020 | 35.57 | 37.65 | 35.57 | 37.03 | 557,993 | +1.22(+3.40%) |
May 04, 2020 | 36.57 | 36.72 | 35.62 | 35.81 | 743,939 | -0.87(-2.37%) |
May 01, 2020 | 37.89 | 38.25 | 36.43 | 36.68 | 632,070 | -2.19(-5.65%) |
Apr 30, 2020 | 39.12 | 39.49 | 38.31 | 38.87 | 531,994 | -0.48(-1.23%) |
Apr 29, 2020 | 38.02 | 39.55 | 37.76 | 39.36 | 638,881 | +2.19(+5.91%) |
Apr 28, 2020 | 38.25 | 38.50 | 36.96 | 37.16 | 916,982 | -1.10(-2.87%) |
Apr 27, 2020 | 36.70 | 38.55 | 36.70 | 38.26 | 972,797 | +1.80(+4.94%) |
Apr 24, 2020 | 36.99 | 36.99 | 35.20 | 36.46 | 814,843 | -0.03(-0.08%) |
Apr 23, 2020 | 35.41 | 37.05 | 34.48 | 36.49 | 918,129 | +1.49(+4.27%) |
Apr 22, 2020 | 35.29 | 35.29 | 34.42 | 35.00 | 856,917 | +0.38(+1.09%) |
Apr 21, 2020 | 35.51 | 35.53 | 34.40 | 34.62 | 845,442 | -1.79(-4.91%) |
Apr 20, 2020 | 36.73 | 37.12 | 36.07 | 36.41 | 1,285,921 | -0.69(-1.87%) |
Apr 17, 2020 | 36.69 | 37.38 | 35.90 | 37.10 | 1,748,737 | +1.23(+3.42%) |
Apr 16, 2020 | 35.90 | 36.22 | 34.91 | 35.88 | 686,621 | +0.41(+1.14%) |
Apr 15, 2020 | 35.26 | 35.65 | 34.73 | 35.47 | 968,497 | -0.70(-1.94%) |
Apr 14, 2020 | 36.66 | 36.66 | 35.78 | 36.17 | 886,644 | +0.47(+1.33%) |
Apr 13, 2020 | 36.39 | 36.69 | 34.90 | 35.70 | 974,597 | -0.68(-1.88%) |
Apr 09, 2020 | 36.95 | 37.36 | 35.72 | 36.38 | 1,398,767 | -0.19(-0.51%) |
Apr 08, 2020 | 36.45 | 37.02 | 35.26 | 36.57 | 1,167,643 | +0.70(+1.96%) |
Apr 07, 2020 | 37.07 | 37.82 | 35.67 | 35.87 | 537,938 | +0.12(+0.33%) |
Apr 06, 2020 | 34.82 | 36.17 | 34.03 | 35.75 | 570,461 | +2.45(+7.36%) |
Apr 03, 2020 | 33.02 | 33.81 | 32.13 | 33.30 | 1,852,109 | +0.07(+0.21%) |
Apr 02, 2020 | 30.62 | 34.33 | 30.43 | 33.23 | 1,574,714 | +2.03(+6.50%) |
Apr 01, 2020 | 32.91 | 33.75 | 30.54 | 31.20 | 1,327,739 | -4.25(-11.99%) |
Mar 31, 2020 | 37.90 | 39.04 | 34.76 | 35.45 | 1,876,056 | -2.66(-6.98%) |
Mar 30, 2020 | 36.44 | 38.30 | 34.60 | 38.11 | 1,196,602 | +1.66(+4.56%) |
Mar 27, 2020 | 38.22 | 38.39 | 36.21 | 36.45 | 989,322 | -3.24(-8.17%) |
Mar 26, 2020 | 36.68 | 40.26 | 35.89 | 39.69 | 980,799 | +3.56(+9.85%) |
Mar 25, 2020 | 34.86 | 37.36 | 34.02 | 36.14 | 782,779 | +2.03(+5.94%) |
Mar 24, 2020 | 32.67 | 34.86 | 32.65 | 34.11 | 644,548 | +2.61(+8.29%) |
Mar 23, 2020 | 34.40 | 34.40 | 30.83 | 31.50 | 1,126,179 | -2.48(-7.30%) |
Mar 20, 2020 | 35.20 | 37.92 | 33.74 | 33.98 | 1,017,947 | -1.42(-4.02%) |
Mar 19, 2020 | 36.45 | 37.13 | 33.59 | 35.40 | 1,120,517 | -1.21(-3.29%) |
Mar 18, 2020 | 32.42 | 36.76 | 31.97 | 36.61 | 1,212,058 | +1.98(+5.71%) |
Mar 17, 2020 | 32.32 | 35.96 | 30.97 | 34.63 | 1,332,413 | +3.10(+9.85%) |
Mar 16, 2020 | 33.38 | 33.88 | 30.96 | 31.53 | 1,010,999 | -5.63(-15.14%) |
Mar 13, 2020 | 36.68 | 38.18 | 33.87 | 37.15 | 1,138,110 | +1.87(+5.30%) |
Mar 12, 2020 | 36.63 | 38.85 | 35.28 | 35.29 | 1,613,357 | -4.26(-10.78%) |
Mar 11, 2020 | 40.51 | 41.21 | 38.41 | 39.55 | 2,061,032 | -2.31(-5.53%) |
Mar 10, 2020 | 41.08 | 41.95 | 39.57 | 41.86 | 1,294,953 | +1.93(+4.83%) |
Mar 09, 2020 | 41.40 | 42.02 | 39.86 | 39.93 | 822,505 | -4.23(-9.58%) |
Mar 06, 2020 | 43.22 | 44.39 | 43.04 | 44.16 | 717,741 | -0.29(-0.64%) |
Mar 05, 2020 | 45.24 | 45.90 | 44.01 | 44.45 | 912,899 | -1.89(-4.07%) |
Mar 04, 2020 | 45.26 | 46.43 | 44.53 | 46.34 | 503,834 | +1.98(+4.45%) |
Mar 03, 2020 | 45.04 | 46.20 | 43.67 | 44.36 | 817,565 | -0.68(-1.51%) |
Mar 02, 2020 | 43.35 | 45.07 | 42.53 | 45.04 | 853,708 | +2.02(+4.68%) |
Feb 28, 2020 | 42.29 | 43.83 | 41.51 | 43.03 | 1,551,361 | -0.79(-1.80%) |
Feb 27, 2020 | 44.51 | 46.22 | 43.18 | 43.82 | 919,745 | -1.84(-4.02%) |
Feb 26, 2020 | 45.79 | 47.23 | 45.61 | 45.66 | 935,964 | +0.09(+0.20%) |
Feb 25, 2020 | 48.01 | 48.40 | 45.53 | 45.57 | 829,738 | -2.34(-4.89%) |
Feb 24, 2020 | 47.42 | 48.18 | 46.70 | 47.91 | 1,444,195 | -1.07(-2.18%) |
Feb 21, 2020 | 49.14 | 49.37 | 48.51 | 48.97 | 582,519 | -0.26(-0.52%) |
Feb 20, 2020 | 49.41 | 49.62 | 48.69 | 49.23 | 521,776 | -0.15(-0.30%) |
Feb 19, 2020 | 48.64 | 49.61 | 48.15 | 49.38 | 605,895 | +0.73(+1.50%) |
Feb 18, 2020 | 49.15 | 49.64 | 48.05 | 48.65 | 1,007,295 | -1.24(-2.49%) |
Feb 14, 2020 | 50.18 | 50.18 | 49.63 | 49.89 | 415,781 | -0.08(-0.16%) |
Feb 13, 2020 | 49.13 | 50.90 | 48.72 | 49.97 | 529,339 | +0.05(+0.10%) |
Feb 12, 2020 | 50.22 | 50.70 | 49.14 | 49.92 | 1,640,209 | -0.89(-1.75%) |
Feb 11, 2020 | 49.88 | 50.93 | 49.88 | 50.81 | 674,120 | +1.13(+2.27%) |
Feb 10, 2020 | 48.99 | 49.81 | 48.99 | 49.69 | 323,413 | +0.53(+1.09%) |
Feb 07, 2020 | 49.70 | 50.33 | 48.90 | 49.15 | 534,229 | -0.84(-1.68%) |
Feb 06, 2020 | 49.39 | 50.31 | 49.19 | 49.99 | 491,764 | +0.76(+1.54%) |
Feb 05, 2020 | 49.84 | 49.99 | 48.90 | 49.23 | 658,621 | -0.13(-0.26%) |
Feb 04, 2020 | 49.76 | 50.38 | 49.26 | 49.36 | 503,840 | +0.02(+0.04%) |
Feb 03, 2020 | 49.14 | 49.51 | 48.90 | 49.34 | 710,138 | +0.47(+0.97%) |
Jan 31, 2020 | 49.70 | 49.83 | 48.55 | 48.87 | 860,618 | -1.10(-2.19%) |
Jan 30, 2020 | 50.32 | 50.63 | 48.65 | 49.96 | 796,107 | -0.91(-1.79%) |
Jan 29, 2020 | 51.24 | 51.45 | 50.82 | 50.87 | 255,388 | -0.21(-0.41%) |
Jan 28, 2020 | 50.95 | 51.44 | 50.74 | 51.08 | 399,980 | +0.23(+0.45%) |
Jan 27, 2020 | 50.91 | 51.48 | 50.44 | 50.85 | 469,809 | -0.91(-1.76%) |
Jan 24, 2020 | 52.24 | 52.39 | 51.57 | 51.76 | 555,691 | -0.41(-0.80%) |
Jan 23, 2020 | 52.48 | 52.90 | 51.87 | 52.17 | 549,929 | -0.37(-0.70%) |
Jan 22, 2020 | 52.85 | 53.10 | 52.35 | 52.54 | 779,770 | -0.04(-0.08%) |
Jan 21, 2020 | 52.98 | 53.43 | 52.35 | 52.58 | 422,675 | -0.39(-0.74%) |
Jan 17, 2020 | 53.48 | 53.74 | 52.42 | 52.97 | 700,967 | -0.36(-0.68%) |
Jan 16, 2020 | 53.55 | 53.82 | 52.91 | 53.33 | 515,133 | +0.27(+0.50%) |
Jan 15, 2020 | 52.75 | 53.69 | 52.67 | 53.06 | 498,546 | +0.27(+0.51%) |
Jan 14, 2020 | 52.35 | 53.59 | 52.15 | 52.80 | 751,719 | +0.44(+0.85%) |
Jan 13, 2020 | 51.66 | 52.43 | 51.56 | 52.35 | 852,811 | +1.07(+2.08%) |
Jan 10, 2020 | 50.91 | 51.77 | 50.77 | 51.29 | 473,487 | +0.66(+1.31%) |
Jan 09, 2020 | 50.59 | 51.20 | 50.44 | 50.62 | 539,152 | +0.27(+0.53%) |
Jan 08, 2020 | 50.54 | 51.03 | 50.32 | 50.36 | 589,174 | +0.19(+0.37%) |
Jan 07, 2020 | 49.95 | 50.53 | 49.62 | 50.17 | 353,949 | +0.22(+0.44%) |
Jan 06, 2020 | 49.63 | 50.12 | 49.28 | 49.95 | 507,787 | +0.15(+0.30%) |
Jan 03, 2020 | 50.07 | 50.35 | 49.55 | 49.80 | 561,664 | -0.93(-1.83%) |
Jan 02, 2020 | 51.10 | 51.36 | 49.91 | 50.73 | 363,995 | +0.39(+0.77%) |
Dec 31, 2019 | 49.86 | 50.39 | 49.48 | 50.35 | 211,282 | +0.52(+1.05%) |
Dec 30, 2019 | 50.25 | 50.30 | 49.59 | 49.82 | 262,047 | -0.53(-1.06%) |
Dec 27, 2019 | 50.77 | 50.77 | 50.15 | 50.36 | 227,581 | -0.24(-0.47%) |
Dec 26, 2019 | 50.88 | 50.92 | 50.32 | 50.59 | 264,071 | -0.39(-0.76%) |
Dec 24, 2019 | 51.15 | 51.51 | 50.81 | 50.98 | 125,331 | -0.14(-0.27%) |
Dec 23, 2019 | 50.99 | 51.35 | 50.62 | 51.12 | 402,561 | +0.14(+0.27%) |
Dec 20, 2019 | 49.62 | 51.04 | 49.62 | 50.98 | 690,641 | +1.85(+3.76%) |
Dec 19, 2019 | 49.03 | 49.44 | 48.91 | 49.13 | 382,579 | +0.31(+0.63%) |
Dec 18, 2019 | 48.39 | 48.99 | 48.27 | 48.83 | 472,727 | +0.25(+0.51%) |
Dec 17, 2019 | 49.01 | 49.07 | 48.45 | 48.58 | 495,646 | -0.30(-0.61%) |
Dec 16, 2019 | 48.63 | 49.12 | 48.18 | 48.88 | 483,381 | +0.60(+1.25%) |
Dec 13, 2019 | 48.90 | 49.06 | 48.09 | 48.27 | 334,893 | -0.70(-1.43%) |
Dec 12, 2019 | 48.72 | 49.61 | 48.51 | 48.97 | 457,794 | +0.04(+0.08%) |
Dec 11, 2019 | 49.41 | 49.48 | 48.68 | 48.93 | 303,356 | -0.56(-1.14%) |
Dec 10, 2019 | 49.05 | 49.70 | 48.84 | 49.50 | 510,458 | +0.43(+0.89%) |
Dec 09, 2019 | 49.64 | 49.73 | 48.87 | 49.06 | 340,560 | -0.74(-1.49%) |
Dec 06, 2019 | 49.69 | 50.14 | 49.69 | 49.80 | 421,451 | +0.46(+0.94%) |
Dec 05, 2019 | 49.17 | 49.66 | 48.77 | 49.34 | 385,398 | +0.47(+0.97%) |
Dec 04, 2019 | 48.73 | 49.20 | 48.67 | 48.87 | 711,836 | +0.44(+0.92%) |
Dec 03, 2019 | 49.64 | 49.86 | 48.26 | 48.42 | 738,763 | -1.66(-3.31%) |
Dec 02, 2019 | 50.87 | 51.26 | 49.53 | 50.08 | 650,786 | -0.48(-0.96%) |
Nov 29, 2019 | 50.69 | 51.24 | 50.47 | 50.56 | 446,153 | -0.06(-0.12%) |
Nov 27, 2019 | 50.19 | 50.96 | 50.03 | 50.62 | 514,383 | +0.42(+0.85%) |
Nov 26, 2019 | 50.07 | 50.39 | 49.91 | 50.20 | 335,815 | +0.11(+0.22%) |
Nov 25, 2019 | 49.56 | 50.36 | 49.47 | 50.09 | 386,403 | +0.88(+1.78%) |
Nov 22, 2019 | 49.08 | 49.31 | 48.74 | 49.21 | 1,347,305 | +0.36(+0.73%) |
Nov 21, 2019 | 49.29 | 49.32 | 48.54 | 48.86 | 582,261 | -0.33(-0.66%) |
Nov 20, 2019 | 50.18 | 50.47 | 49.01 | 49.18 | 783,761 | -0.88(-1.75%) |
Nov 19, 2019 | 49.62 | 50.56 | 49.50 | 50.06 | 616,654 | +0.41(+0.83%) |
Nov 18, 2019 | 48.99 | 49.97 | 48.90 | 49.65 | 638,491 | +0.81(+1.66%) |
Nov 15, 2019 | 48.61 | 49.21 | 48.61 | 48.84 | 619,853 | +0.31(+0.63%) |
Nov 14, 2019 | 48.26 | 49.02 | 48.15 | 48.53 | 609,536 | +0.54(+1.13%) |
Nov 13, 2019 | 47.68 | 48.22 | 47.54 | 47.99 | 404,767 | +0.28(+0.58%) |
Nov 12, 2019 | 47.64 | 48.04 | 47.33 | 47.71 | 432,451 | +0.22(+0.46%) |
Nov 11, 2019 | 46.88 | 47.63 | 46.83 | 47.49 | 319,483 | +0.22(+0.46%) |
Nov 08, 2019 | 46.45 | 47.33 | 46.09 | 47.28 | 518,638 | +0.79(+1.70%) |
Nov 07, 2019 | 47.60 | 48.27 | 46.45 | 46.49 | 488,852 | -1.10(-2.30%) |
Nov 06, 2019 | 46.27 | 47.78 | 45.86 | 47.58 | 712,726 | +0.61(+1.30%) |
Nov 05, 2019 | 48.37 | 48.69 | 46.69 | 46.97 | 820,793 | -1.60(-3.29%) |
Nov 04, 2019 | 49.57 | 50.10 | 48.55 | 48.57 | 690,228 | -0.88(-1.78%) |
Nov 01, 2019 | 49.38 | 51.55 | 47.91 | 49.45 | 1,327,548 | +5.53(+12.58%) |
Oct 31, 2019 | 43.94 | 44.14 | 43.37 | 43.92 | 685,362 | -0.07(-0.16%) |
Oct 30, 2019 | 43.76 | 44.07 | 43.29 | 43.99 | 395,653 | +0.38(+0.88%) |
Oct 29, 2019 | 43.29 | 43.96 | 42.65 | 43.61 | 641,621 | -0.11(-0.25%) |
Oct 28, 2019 | 43.43 | 44.38 | 43.43 | 43.71 | 570,046 | +0.55(+1.28%) |
Oct 25, 2019 | 42.76 | 43.55 | 42.76 | 43.16 | 329,886 | +0.08(+0.18%) |
Oct 24, 2019 | 43.10 | 43.20 | 42.54 | 43.08 | 414,439 | +0.31(+0.72%) |
Oct 23, 2019 | 43.03 | 43.23 | 42.44 | 42.78 | 611,175 | -0.24(-0.55%) |
Oct 22, 2019 | 43.59 | 43.65 | 42.96 | 43.01 | 384,506 | -0.38(-0.86%) |
Oct 21, 2019 | 43.68 | 43.68 | 43.21 | 43.39 | 236,024 | +0.02(+0.05%) |
Oct 18, 2019 | 42.85 | 43.44 | 42.65 | 43.37 | 243,260 | +0.30(+0.69%) |
Oct 17, 2019 | 42.97 | 43.62 | 42.94 | 43.07 | 340,398 | +0.31(+0.72%) |
Oct 16, 2019 | 43.20 | 43.20 | 42.55 | 42.77 | 321,688 | -0.51(-1.19%) |
Oct 15, 2019 | 43.33 | 43.67 | 43.20 | 43.28 | 285,414 | +0.33(+0.76%) |
Oct 14, 2019 | 43.03 | 43.38 | 42.66 | 42.95 | 296,111 | -0.21(-0.48%) |
Oct 11, 2019 | 42.93 | 43.59 | 42.93 | 43.16 | 380,341 | +0.63(+1.47%) |
Oct 10, 2019 | 42.29 | 42.88 | 42.09 | 42.54 | 237,215 | +0.20(+0.48%) |
Oct 09, 2019 | 42.03 | 42.57 | 41.80 | 42.33 | 378,164 | +0.52(+1.25%) |
Oct 08, 2019 | 42.72 | 43.19 | 41.55 | 41.81 | 461,579 | -1.36(-3.16%) |
Oct 07, 2019 | 43.59 | 43.87 | 43.01 | 43.17 | 478,542 | -0.52(-1.20%) |
Oct 04, 2019 | 43.43 | 44.10 | 42.92 | 43.69 | 829,578 | +0.32(+0.73%) |
Oct 03, 2019 | 42.79 | 43.39 | 42.05 | 43.38 | 754,852 | +0.44(+1.03%) |
Oct 02, 2019 | 42.95 | 43.18 | 41.82 | 42.93 | 564,573 | -0.22(-0.50%) |