Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 5,374,600 | -1.76(-3.16%) |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 6,509,590 | -1.07(-1.88%) |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.81 | 6,474,682 | -0.94(-1.63%) |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 5,475,655 | -2.93(-4.83%) |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 5,350,747 | -2.12(-3.38%) |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 3,562,700 | -0.90(-1.41%) |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 4,336,325 | +0.57(+0.90%) |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 4,072,432 | -1.52(-2.35%) |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 4,831,732 | -0.18(-0.28%) |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 9,839,882 | -6.08(-8.57%) |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 7,554,600 | +1.57(+2.26%) |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 3,771,190 | +1.97(+2.92%) |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 3,934,375 | -0.56(-0.82%) |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 5,113,998 | +3.01(+4.64%) |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 4,828,924 | +0.22(+0.34%) |
Oct 09, 2020 | 66.52 | 68.35 | 63.65 | 64.70 | 6,492,000 | -0.99(-1.51%) |
Oct 08, 2020 | 69.49 | 70.00 | 64.51 | 65.69 | 8,611,636 | -2.76(-4.03%) |
Oct 07, 2020 | 67.88 | 69.89 | 67.53 | 68.45 | 4,938,051 | +0.51(+0.75%) |
Oct 06, 2020 | 70.97 | 71.49 | 67.28 | 67.94 | 7,297,019 | -2.55(-3.62%) |
Oct 05, 2020 | 73.18 | 73.93 | 69.16 | 70.49 | 7,204,951 | -2.26(-3.11%) |
Oct 02, 2020 | 70.36 | 74.00 | 70.10 | 72.75 | 6,941,500 | -1.32(-1.78%) |
Oct 01, 2020 | 74.38 | 74.93 | 71.69 | 74.07 | 8,823,353 | +1.37(+1.88%) |
Sep 30, 2020 | 71.03 | 75.24 | 70.89 | 72.70 | 13,893,344 | +3.29(+4.74%) |
Sep 29, 2020 | 72.71 | 72.88 | 67.77 | 69.41 | 12,151,150 | -3.51(-4.81%) |
Sep 28, 2020 | 70.83 | 73.20 | 68.20 | 72.92 | 12,418,904 | +3.07(+4.40%) |
Sep 25, 2020 | 62.65 | 70.62 | 62.25 | 69.85 | 31,492,200 | +5.87(+9.17%) |
Sep 24, 2020 | 63.62 | 67.99 | 62.58 | 63.98 | 17,536,642 | -5.02(-7.28%) |
Sep 23, 2020 | 74.02 | 75.46 | 68.48 | 69.00 | 6,309,068 | -5.36(-7.21%) |
Sep 22, 2020 | 71.29 | 75.17 | 70.63 | 74.36 | 9,254,312 | +4.28(+6.11%) |
Sep 21, 2020 | 68.88 | 71.24 | 67.25 | 70.08 | 8,851,784 | -0.52(-0.74%) |
Sep 18, 2020 | 74.44 | 76.62 | 69.12 | 70.60 | 26,739,600 | -2.40(-3.29%) |
Sep 17, 2020 | 66.51 | 74.73 | 66.50 | 73.00 | 20,967,162 | +5.16(+7.61%) |
Sep 16, 2020 | 68.20 | 71.01 | 67.31 | 67.84 | 8,045,854 | -0.39(-0.57%) |
Sep 15, 2020 | 66.02 | 69.99 | 63.60 | 68.23 | 11,625,100 | +2.69(+4.10%) |
Sep 14, 2020 | 60.22 | 65.93 | 59.41 | 65.54 | 11,281,910 | +6.35(+10.73%) |
Sep 11, 2020 | 63.27 | 63.92 | 57.64 | 59.19 | 9,484,900 | -3.27(-5.24%) |
Sep 10, 2020 | 61.30 | 65.79 | 60.93 | 62.46 | 20,648,078 | +4.31(+7.41%) |
Sep 09, 2020 | 56.52 | 58.62 | 54.52 | 58.15 | 5,160,755 | +2.84(+5.13%) |
Sep 08, 2020 | 53.09 | 57.59 | 52.90 | 55.31 | 5,126,006 | +1.16(+2.14%) |
Sep 04, 2020 | 54.30 | 55.88 | 51.19 | 54.15 | 4,766,100 | +0.23(+0.43%) |
Sep 03, 2020 | 56.86 | 57.44 | 52.88 | 53.92 | 5,483,255 | -3.61(-6.27%) |
Sep 02, 2020 | 57.41 | 58.00 | 54.91 | 57.53 | 4,922,184 | -0.40(-0.69%) |
Sep 01, 2020 | 53.31 | 59.10 | 52.58 | 57.93 | 9,877,458 | +6.83(+13.37%) |
Aug 31, 2020 | 53.92 | 54.28 | 50.93 | 51.10 | 6,067,729 | -2.62(-4.88%) |
Aug 28, 2020 | 53.99 | 54.83 | 53.50 | 53.72 | 4,964,600 | -1.42(-2.58%) |
Aug 27, 2020 | 54.31 | 55.58 | 52.70 | 55.14 | 6,998,292 | -0.04(-0.07%) |
Aug 26, 2020 | 56.41 | 56.70 | 54.97 | 55.18 | 3,082,276 | -1.00(-1.78%) |
Aug 25, 2020 | 56.17 | 57.43 | 55.20 | 56.18 | 3,264,823 | +0.44(+0.79%) |
Aug 24, 2020 | 56.31 | 56.64 | 54.34 | 55.74 | 4,021,261 | +0.14(+0.25%) |
Aug 21, 2020 | 56.54 | 57.93 | 55.18 | 55.60 | 4,907,200 | -0.98(-1.73%) |
Aug 20, 2020 | 53.71 | 57.09 | 53.31 | 56.58 | 5,718,508 | +1.85(+3.38%) |
Aug 19, 2020 | 55.06 | 56.96 | 53.87 | 54.73 | 8,555,785 | -0.65(-1.17%) |
Aug 18, 2020 | 53.74 | 56.04 | 52.80 | 55.38 | 10,505,331 | +2.01(+3.77%) |
Aug 17, 2020 | 52.81 | 54.05 | 50.87 | 53.37 | 5,839,540 | +0.89(+1.70%) |
Aug 14, 2020 | 52.57 | 53.17 | 50.94 | 52.48 | 7,313,900 | -0.87(-1.63%) |
Aug 13, 2020 | 53.52 | 54.72 | 51.30 | 53.35 | 18,704,172 | +3.59(+7.21%) |
Aug 12, 2020 | 47.53 | 51.17 | 46.95 | 49.76 | 10,850,660 | +3.16(+6.78%) |
Aug 11, 2020 | 46.55 | 49.68 | 45.65 | 46.60 | 10,126,443 | +1.49(+3.30%) |
Aug 10, 2020 | 48.24 | 51.00 | 45.01 | 45.11 | 11,295,066 | -3.89(-7.94%) |
Aug 07, 2020 | 44.90 | 49.08 | 44.50 | 49.00 | 15,913,600 | +5.14(+11.72%) |
Aug 06, 2020 | 38.60 | 44.64 | 37.30 | 43.86 | 21,062,178 | +5.47(+14.25%) |
Aug 05, 2020 | 38.00 | 39.40 | 35.92 | 38.39 | 7,072,123 | +0.97(+2.59%) |
Aug 04, 2020 | 35.89 | 37.62 | 35.75 | 37.42 | 4,672,859 | +1.32(+3.66%) |
Aug 03, 2020 | 34.27 | 36.25 | 33.27 | 36.10 | 6,229,902 | +2.25(+6.65%) |
Jul 31, 2020 | 36.88 | 37.24 | 33.41 | 33.85 | 10,568,700 | -2.96(-8.04%) |
Jul 30, 2020 | 36.16 | 37.35 | 35.56 | 36.81 | 6,864,151 | -0.61(-1.63%) |
Jul 29, 2020 | 33.83 | 38.25 | 33.75 | 37.42 | 12,668,141 | +4.22(+12.71%) |
Jul 28, 2020 | 32.67 | 34.30 | 32.55 | 33.20 | 7,145,645 | +0.34(+1.03%) |
Jul 27, 2020 | 34.58 | 34.88 | 31.86 | 32.86 | 10,769,755 | -1.91(-5.51%) |
Jul 24, 2020 | 33.44 | 35.03 | 32.52 | 34.77 | 6,785,700 | +0.93(+2.76%) |
Jul 23, 2020 | 35.38 | 35.53 | 32.82 | 33.84 | 8,119,966 | -2.09(-5.82%) |
Jul 22, 2020 | 35.80 | 36.77 | 35.22 | 35.93 | 5,717,362 | -0.08(-0.22%) |
Jul 21, 2020 | 33.60 | 36.64 | 33.60 | 36.01 | 8,414,962 | +2.44(+7.27%) |
Jul 20, 2020 | 34.00 | 34.98 | 32.71 | 33.57 | 6,321,389 | -0.13(-0.39%) |
Jul 17, 2020 | 35.03 | 35.64 | 33.26 | 33.70 | 6,959,100 | -1.25(-3.58%) |
Jul 16, 2020 | 33.34 | 35.35 | 32.65 | 34.95 | 9,581,937 | +0.54(+1.57%) |
Jul 15, 2020 | 31.19 | 34.68 | 31.19 | 34.41 | 18,405,852 | +5.27(+18.09%) |
Jul 14, 2020 | 28.05 | 29.52 | 27.83 | 29.14 | 5,971,637 | +0.49(+1.71%) |
Jul 13, 2020 | 29.80 | 31.12 | 28.52 | 28.65 | 10,169,377 | -0.78(-2.65%) |
Jul 10, 2020 | 29.48 | 30.25 | 28.68 | 29.43 | 7,692,900 | -0.42(-1.41%) |
Jul 09, 2020 | 29.29 | 30.41 | 28.23 | 29.85 | 9,656,132 | +0.85(+2.93%) |
Jul 08, 2020 | 28.69 | 29.16 | 26.96 | 29.00 | 12,233,122 | +0.40(+1.40%) |
Jul 07, 2020 | 29.05 | 29.53 | 28.31 | 28.60 | 8,133,543 | -1.18(-3.96%) |
Jul 06, 2020 | 31.55 | 31.93 | 29.34 | 29.78 | 8,934,678 | -1.15(-3.72%) |
Jul 02, 2020 | 33.04 | 33.21 | 30.45 | 30.93 | 9,081,000 | -0.98(-3.07%) |
Jul 01, 2020 | 32.18 | 33.23 | 31.51 | 31.91 | 9,899,916 | +1.37(+4.49%) |
Jun 30, 2020 | 29.30 | 31.40 | 29.06 | 30.54 | 9,738,762 | +0.76(+2.55%) |
Jun 29, 2020 | 29.17 | 31.01 | 28.28 | 29.78 | 15,433,077 | -0.87(-2.84%) |
Jun 26, 2020 | 31.75 | 32.75 | 30.25 | 30.65 | 13,355,200 | -1.05(-3.31%) |
Jun 25, 2020 | 32.41 | 33.22 | 30.83 | 31.70 | 12,399,609 | -1.68(-5.03%) |
Jun 24, 2020 | 36.10 | 36.60 | 32.43 | 33.38 | 18,351,208 | -3.44(-9.34%) |
Jun 23, 2020 | 33.07 | 37.43 | 32.59 | 36.82 | 30,240,284 | +5.39(+17.15%) |
Jun 22, 2020 | 32.47 | 32.71 | 30.36 | 31.43 | 9,418,359 | -0.71(-2.21%) |
Jun 19, 2020 | 33.72 | 33.97 | 31.37 | 32.14 | 13,343,400 | +0.41(+1.29%) |
Jun 18, 2020 | 31.87 | 33.04 | 31.60 | 31.73 | 5,417,457 | -0.73(-2.25%) |
Jun 17, 2020 | 31.50 | 33.29 | 30.72 | 32.46 | 8,315,478 | +0.75(+2.37%) |
Jun 16, 2020 | 33.90 | 34.66 | 31.16 | 31.71 | 9,901,659 | +0.16(+0.51%) |
Jun 15, 2020 | 28.16 | 31.85 | 27.82 | 31.55 | 10,685,647 | +1.90(+6.41%) |
Jun 12, 2020 | 30.44 | 30.58 | 28.58 | 29.65 | 9,357,800 | +1.79(+6.42%) |
Jun 11, 2020 | 27.95 | 30.94 | 27.52 | 27.86 | 15,633,246 | -3.54(-11.27%) |
Jun 10, 2020 | 32.22 | 32.95 | 29.67 | 31.40 | 14,170,377 | -1.09(-3.35%) |
Jun 09, 2020 | 33.01 | 34.27 | 32.30 | 32.49 | 11,906,145 | -1.81(-5.28%) |
Jun 08, 2020 | 34.75 | 36.75 | 33.73 | 34.30 | 17,529,316 | -1.74(-4.83%) |
Jun 05, 2020 | 39.76 | 40.14 | 35.23 | 36.04 | 18,974,500 | -1.33(-3.56%) |
Jun 04, 2020 | 33.20 | 37.92 | 32.63 | 37.37 | 25,063,460 | +4.66(+14.25%) |
Jun 03, 2020 | 31.95 | 33.00 | 31.12 | 32.71 | 14,137,525 | +1.47(+4.71%) |
Jun 02, 2020 | 33.40 | 33.60 | 30.65 | 31.24 | 16,692,536 | -1.91(-5.76%) |
Jun 01, 2020 | 32.70 | 33.83 | 31.76 | 33.15 | 13,105,769 | +0.34(+1.04%) |
May 29, 2020 | 31.22 | 33.22 | 30.87 | 32.81 | 15,046,900 | +1.23(+3.89%) |
May 28, 2020 | 32.00 | 34.78 | 31.13 | 31.58 | 27,531,366 | -0.81(-2.50%) |
May 27, 2020 | 30.00 | 32.65 | 28.31 | 32.39 | 25,554,842 | +3.10(+10.58%) |
May 26, 2020 | 32.60 | 32.87 | 28.94 | 29.29 | 27,712,852 | -1.09(-3.59%) |
May 22, 2020 | 29.30 | 30.47 | 28.11 | 30.38 | 27,600,200 | +0.73(+2.46%) |
May 21, 2020 | 27.09 | 29.68 | 26.71 | 29.65 | 35,781,352 | +2.84(+10.59%) |
May 20, 2020 | 25.62 | 27.30 | 24.77 | 26.81 | 34,704,416 | +2.61(+10.79%) |
May 19, 2020 | 22.16 | 25.79 | 22.03 | 24.20 | 27,864,136 | +1.95(+8.76%) |
May 18, 2020 | 21.24 | 22.80 | 20.36 | 22.25 | 19,433,604 | +2.90(+14.99%) |
May 15, 2020 | 17.57 | 19.97 | 17.48 | 19.35 | 22,751,400 | +1.63(+9.20%) |
May 14, 2020 | 16.02 | 18.09 | 16.00 | 17.72 | 14,371,300 | +1.18(+7.13%) |
May 13, 2020 | 17.84 | 18.13 | 15.90 | 16.54 | 21,610,148 | -1.21(-6.82%) |
May 12, 2020 | 18.83 | 19.32 | 17.61 | 17.75 | 26,060,452 | -0.91(-4.88%) |
May 11, 2020 | 17.35 | 19.75 | 17.15 | 18.66 | 18,573,724 | +0.23(+1.25%) |
May 08, 2020 | 18.77 | 18.94 | 17.42 | 18.43 | 10,971,600 | +0.25(+1.38%) |
May 07, 2020 | 15.48 | 18.68 | 15.07 | 18.18 | 17,103,804 | +2.42(+15.36%) |
May 06, 2020 | 15.85 | 16.29 | 15.22 | 15.76 | 6,214,912 | +0.03(+0.19%) |
May 05, 2020 | 16.29 | 16.50 | 15.08 | 15.73 | 7,532,639 | +0.12(+0.77%) |
May 04, 2020 | 14.82 | 15.82 | 14.31 | 15.61 | 7,026,552 | +0.07(+0.45%) |
May 01, 2020 | 16.65 | 17.19 | 15.15 | 15.54 | 9,867,500 | -2.28(-12.79%) |
Apr 30, 2020 | 17.84 | 18.65 | 17.01 | 17.82 | 8,956,726 | -0.79(-4.25%) |
Apr 29, 2020 | 16.94 | 18.74 | 16.63 | 18.61 | 12,516,527 | +2.70(+16.97%) |
Apr 28, 2020 | 16.53 | 16.75 | 14.86 | 15.91 | 9,215,616 | +0.49(+3.18%) |
Apr 27, 2020 | 14.41 | 16.53 | 14.37 | 15.42 | 13,000,077 | +1.32(+9.36%) |
Apr 24, 2020 | 13.70 | 14.21 | 13.37 | 14.10 | 5,412,800 | +0.52(+3.83%) |
Apr 23, 2020 | 13.58 | 14.05 | 13.46 | 13.58 | 6,154,388 | +0.30(+2.26%) |
Apr 22, 2020 | 14.20 | 14.37 | 13.26 | 13.28 | 5,403,450 | -0.29(-2.14%) |
Apr 21, 2020 | 13.50 | 14.05 | 12.95 | 13.57 | 6,744,523 | -0.30(-2.16%) |
Apr 20, 2020 | 13.50 | 14.75 | 13.45 | 13.87 | 7,520,412 | -0.20(-1.42%) |
Apr 17, 2020 | 14.70 | 14.84 | 13.73 | 14.07 | 8,712,500 | +0.69(+5.16%) |
Apr 16, 2020 | 14.02 | 14.20 | 12.84 | 13.38 | 7,379,589 | -0.53(-3.81%) |
Apr 15, 2020 | 13.95 | 14.65 | 13.55 | 13.91 | 7,067,485 | -1.15(-7.64%) |
Apr 14, 2020 | 14.52 | 15.89 | 14.25 | 15.06 | 11,082,855 | +0.98(+6.96%) |
Apr 13, 2020 | 14.15 | 14.57 | 12.80 | 14.08 | 9,239,745 | +0.17(+1.22%) |
Apr 09, 2020 | 14.40 | 15.08 | 13.10 | 13.91 | 12,933,400 | +1.02(+7.91%) |
Apr 08, 2020 | 11.70 | 13.50 | 11.22 | 12.89 | 12,973,967 | +1.86(+16.86%) |
Apr 07, 2020 | 12.82 | 13.17 | 10.78 | 11.03 | 12,688,938 | +0.00(+0.00%) |
Apr 06, 2020 | 11.03 | 11.75 | 10.32 | 11.03 | 11,409,993 | +1.26(+12.90%) |
Apr 03, 2020 | 9.340 | 10.19 | 8.690 | 9.770 | 9,936,700 | +0.56(+6.08%) |
Apr 02, 2020 | 9.890 | 10.74 | 9.000 | 9.210 | 9,427,382 | -0.93(-9.17%) |
Apr 01, 2020 | 11.55 | 12.37 | 10.01 | 10.14 | 11,394,185 | -2.51(-19.84%) |
Mar 31, 2020 | 12.03 | 13.50 | 11.78 | 12.65 | 9,345,345 | +0.99(+8.49%) |
Mar 30, 2020 | 11.26 | 11.69 | 9.870 | 11.66 | 10,403,523 | -0.11(-0.93%) |
Mar 27, 2020 | 12.70 | 12.75 | 11.00 | 11.77 | 11,349,200 | -1.49(-11.24%) |
Mar 26, 2020 | 15.17 | 15.79 | 12.77 | 13.26 | 13,701,182 | -1.30(-8.93%) |
Mar 25, 2020 | 14.83 | 15.97 | 11.80 | 14.56 | 17,747,644 | +1.35(+10.22%) |
Mar 24, 2020 | 12.38 | 14.39 | 12.12 | 13.21 | 24,767,520 | +3.41(+34.80%) |
Mar 23, 2020 | 9.100 | 10.08 | 7.470 | 9.800 | 22,544,384 | +1.91(+24.21%) |
Mar 20, 2020 | 7.170 | 11.85 | 7.160 | 7.890 | 38,386,400 | +1.80(+29.56%) |
Mar 19, 2020 | 4.760 | 7.510 | 4.000 | 6.090 | 19,253,656 | +1.57(+34.73%) |
Mar 18, 2020 | 6.920 | 6.920 | 3.750 | 4.520 | 19,770,424 | -2.81(-38.34%) |
Mar 17, 2020 | 9.100 | 10.07 | 7.000 | 7.330 | 11,277,262 | -1.21(-14.17%) |
Mar 16, 2020 | 12.40 | 12.46 | 8.500 | 8.540 | 13,872,605 | -6.93(-44.80%) |
Mar 13, 2020 | 17.41 | 17.86 | 13.65 | 15.47 | 5,274,700 | +0.04(+0.26%) |
Mar 12, 2020 | 16.80 | 17.46 | 15.06 | 15.43 | 7,259,908 | -4.38(-22.11%) |
Mar 11, 2020 | 22.07 | 22.15 | 19.40 | 19.81 | 5,401,754 | -3.22(-13.98%) |
Mar 10, 2020 | 21.54 | 23.26 | 20.17 | 23.03 | 5,033,089 | +2.60(+12.73%) |
Mar 09, 2020 | 21.31 | 22.44 | 20.39 | 20.43 | 4,639,223 | -3.48(-14.55%) |
Mar 06, 2020 | 22.26 | 24.50 | 22.01 | 23.91 | 5,973,200 | +1.06(+4.64%) |
Mar 05, 2020 | 25.11 | 25.56 | 22.56 | 22.85 | 5,924,698 | -3.20(-12.28%) |
Mar 04, 2020 | 26.52 | 26.96 | 24.42 | 26.05 | 6,058,865 | +0.00(+0.00%) |
Mar 03, 2020 | 28.48 | 29.08 | 25.89 | 26.05 | 5,355,613 | -2.17(-7.69%) |
Mar 02, 2020 | 29.70 | 29.80 | 26.71 | 28.22 | 4,812,978 | -1.35(-4.57%) |
Feb 28, 2020 | 28.11 | 30.38 | 27.95 | 29.57 | 5,244,100 | +0.92(+3.21%) |
Feb 27, 2020 | 29.00 | 30.36 | 27.46 | 28.65 | 7,149,671 | -1.01(-3.41%) |
Feb 26, 2020 | 33.04 | 33.19 | 29.42 | 29.66 | 6,112,591 | -2.41(-7.51%) |
Feb 25, 2020 | 36.39 | 36.66 | 32.04 | 32.07 | 6,018,859 | -3.87(-10.77%) |
Feb 24, 2020 | 36.05 | 37.00 | 35.20 | 35.94 | 3,004,832 | -1.87(-4.95%) |
Feb 21, 2020 | 38.03 | 38.11 | 36.95 | 37.81 | 2,018,800 | -0.36(-0.94%) |
Feb 20, 2020 | 37.14 | 39.18 | 36.64 | 38.17 | 4,048,075 | +1.07(+2.88%) |
Feb 19, 2020 | 37.36 | 37.68 | 37.00 | 37.10 | 2,024,541 | +0.18(+0.49%) |
Feb 18, 2020 | 36.95 | 37.09 | 36.42 | 36.92 | 1,708,124 | +0.05(+0.14%) |
Feb 14, 2020 | 38.65 | 38.73 | 36.77 | 36.87 | 3,023,000 | -1.41(-3.68%) |
Feb 13, 2020 | 37.08 | 38.70 | 36.41 | 38.28 | 3,350,240 | +1.02(+2.74%) |
Feb 12, 2020 | 37.08 | 37.70 | 36.41 | 37.26 | 2,016,965 | +0.45(+1.22%) |
Feb 11, 2020 | 36.72 | 37.18 | 36.10 | 36.81 | 2,417,861 | +0.50(+1.38%) |
Feb 10, 2020 | 34.45 | 36.59 | 34.35 | 36.31 | 4,560,078 | +1.99(+5.80%) |
Feb 07, 2020 | 35.37 | 35.43 | 33.65 | 34.32 | 3,260,700 | -0.58(-1.66%) |
Feb 06, 2020 | 32.08 | 35.67 | 32.00 | 34.90 | 6,593,400 | +2.63(+8.15%) |
Feb 05, 2020 | 32.78 | 32.80 | 31.60 | 32.27 | 2,748,841 | +0.15(+0.47%) |
Feb 04, 2020 | 31.69 | 32.76 | 30.51 | 32.12 | 5,618,659 | +2.21(+7.39%) |
Feb 03, 2020 | 30.15 | 30.73 | 29.47 | 29.91 | 2,009,907 | +0.08(+0.27%) |
Jan 31, 2020 | 30.92 | 30.95 | 29.80 | 29.83 | 3,427,900 | -1.04(-3.37%) |
Jan 30, 2020 | 29.53 | 31.99 | 29.28 | 30.87 | 10,272,847 | +1.85(+6.37%) |
Jan 29, 2020 | 27.65 | 30.44 | 27.62 | 29.02 | 12,557,723 | +2.81(+10.72%) |
Jan 28, 2020 | 25.69 | 26.34 | 25.38 | 26.21 | 1,118,283 | +0.79(+3.11%) |
Jan 27, 2020 | 25.25 | 25.82 | 24.98 | 25.42 | 956,500 | -0.54(-2.08%) |
Jan 24, 2020 | 25.92 | 26.39 | 25.70 | 25.96 | 1,408,200 | +0.06(+0.23%) |
Jan 23, 2020 | 25.06 | 25.91 | 24.74 | 25.90 | 1,255,876 | +0.64(+2.53%) |
Jan 22, 2020 | 25.33 | 25.89 | 25.02 | 25.26 | 1,256,825 | +0.08(+0.32%) |
Jan 21, 2020 | 25.86 | 26.05 | 25.12 | 25.18 | 1,797,265 | -0.82(-3.15%) |
Jan 17, 2020 | 26.32 | 26.47 | 25.80 | 26.00 | 1,464,900 | -0.27(-1.03%) |
Jan 16, 2020 | 26.65 | 26.93 | 26.11 | 26.27 | 1,565,836 | -0.07(-0.27%) |
Jan 15, 2020 | 26.81 | 27.50 | 26.25 | 26.34 | 1,587,591 | -0.64(-2.37%) |
Jan 14, 2020 | 26.27 | 27.14 | 26.26 | 26.98 | 1,215,746 | +0.45(+1.70%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.10 | 26.53 | 1,140,706 | +0.21(+0.78%) |
Jan 10, 2020 | 26.80 | 26.86 | 26.27 | 26.32 | 1,157,400 | -0.54(-1.99%) |
Jan 09, 2020 | 27.00 | 27.03 | 26.77 | 26.86 | 985,677 | +0.02(+0.06%) |
Jan 08, 2020 | 26.43 | 27.07 | 26.42 | 26.84 | 1,296,027 | +0.39(+1.49%) |
Jan 07, 2020 | 26.13 | 26.48 | 26.05 | 26.45 | 1,106,159 | +0.24(+0.92%) |
Jan 06, 2020 | 25.58 | 26.33 | 25.52 | 26.21 | 995,897 | +0.28(+1.08%) |
Jan 03, 2020 | 25.64 | 25.96 | 25.41 | 25.93 | 906,700 | -0.21(-0.80%) |
Jan 02, 2020 | 25.97 | 26.15 | 25.62 | 26.14 | 1,376,332 | +0.58(+2.27%) |
Dec 31, 2019 | 25.37 | 25.76 | 25.32 | 25.56 | 785,100 | +0.06(+0.24%) |
Dec 30, 2019 | 25.73 | 25.78 | 25.28 | 25.50 | 531,549 | -0.19(-0.74%) |
Dec 27, 2019 | 26.00 | 26.00 | 25.61 | 25.69 | 404,200 | -0.19(-0.73%) |
Dec 26, 2019 | 25.62 | 25.97 | 25.44 | 25.88 | 563,990 | +0.35(+1.37%) |
Dec 24, 2019 | 25.70 | 25.70 | 25.48 | 25.53 | 305,100 | -0.14(-0.55%) |
Dec 23, 2019 | 25.34 | 25.72 | 25.25 | 25.67 | 822,300 | +0.52(+2.07%) |
Dec 20, 2019 | 25.84 | 25.94 | 25.08 | 25.15 | 2,437,600 | -0.67(-2.59%) |
Dec 19, 2019 | 26.11 | 26.26 | 25.77 | 25.82 | 1,141,205 | -0.25(-0.94%) |
Dec 18, 2019 | 25.84 | 26.14 | 25.80 | 26.07 | 2,105,024 | +0.34(+1.30%) |
Dec 17, 2019 | 25.20 | 25.77 | 25.11 | 25.73 | 1,497,367 | +0.55(+2.18%) |
Dec 16, 2019 | 25.25 | 25.50 | 25.16 | 25.18 | 1,178,836 | +0.21(+0.84%) |
Dec 13, 2019 | 24.90 | 25.23 | 24.77 | 24.97 | 1,413,500 | +0.03(+0.12%) |
Dec 12, 2019 | 24.29 | 24.99 | 24.21 | 24.94 | 1,239,613 | +0.69(+2.85%) |
Dec 11, 2019 | 24.27 | 24.36 | 24.11 | 24.25 | 1,091,997 | +0.15(+0.62%) |
Dec 10, 2019 | 23.14 | 24.13 | 23.00 | 24.10 | 2,858,886 | +1.11(+4.83%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.65 | 22.99 | 1,332,784 | -0.14(-0.61%) |
Dec 06, 2019 | 22.49 | 23.24 | 22.45 | 23.13 | 1,329,000 | +0.89(+4.00%) |
Dec 05, 2019 | 23.16 | 23.16 | 22.15 | 22.24 | 1,369,423 | -0.73(-3.18%) |
Dec 04, 2019 | 23.57 | 23.57 | 22.92 | 22.97 | 2,655,126 | -0.43(-1.84%) |
Dec 03, 2019 | 22.95 | 23.47 | 22.84 | 23.40 | 2,675,282 | +0.05(+0.21%) |
Dec 02, 2019 | 23.03 | 23.38 | 22.82 | 23.35 | 2,236,923 | +0.32(+1.39%) |
Nov 29, 2019 | 23.23 | 23.43 | 23.02 | 23.03 | 367,000 | -0.35(-1.50%) |
Nov 27, 2019 | 22.96 | 23.41 | 22.89 | 23.38 | 667,700 | +0.54(+2.36%) |
Nov 26, 2019 | 22.82 | 23.01 | 22.68 | 22.84 | 1,305,516 | +0.01(+0.04%) |
Nov 25, 2019 | 22.29 | 22.95 | 22.21 | 22.83 | 1,547,620 | +0.63(+2.84%) |
Nov 22, 2019 | 22.15 | 22.38 | 22.06 | 22.20 | 824,300 | +0.16(+0.73%) |
Nov 21, 2019 | 22.06 | 22.18 | 21.80 | 22.04 | 856,307 | +0.12(+0.55%) |
Nov 20, 2019 | 21.94 | 22.33 | 21.82 | 21.92 | 863,746 | -0.25(-1.13%) |
Nov 19, 2019 | 22.42 | 22.48 | 22.17 | 22.17 | 626,335 | -0.06(-0.27%) |
Nov 18, 2019 | 21.92 | 22.32 | 21.82 | 22.23 | 1,261,424 | +0.28(+1.28%) |
Nov 15, 2019 | 21.95 | 22.12 | 21.72 | 21.95 | 1,278,300 | +0.23(+1.06%) |
Nov 14, 2019 | 22.02 | 22.25 | 21.72 | 21.72 | 923,639 | -0.25(-1.14%) |
Nov 13, 2019 | 21.98 | 22.12 | 21.74 | 21.97 | 709,559 | -0.20(-0.88%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.00 | 22.16 | 912,871 | -0.30(-1.36%) |
Nov 11, 2019 | 22.31 | 22.54 | 22.20 | 22.47 | 1,074,421 | +0.04(+0.18%) |
Nov 08, 2019 | 21.90 | 22.45 | 21.64 | 22.43 | 1,055,000 | +0.54(+2.49%) |
Nov 07, 2019 | 22.02 | 22.24 | 21.73 | 21.89 | 1,238,307 | +0.16(+0.71%) |
Nov 06, 2019 | 22.03 | 22.16 | 21.73 | 21.73 | 1,020,860 | -0.31(-1.41%) |
Nov 05, 2019 | 22.00 | 22.34 | 21.89 | 22.04 | 1,452,321 | +0.24(+1.10%) |
Nov 04, 2019 | 21.75 | 21.91 | 21.54 | 21.80 | 1,219,489 | +0.36(+1.66%) |