Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.00 | 45.30 | 43.80 | 45.00 | 3,463 | +0.00(+0.00%) |
Oct 29, 2020 | 47.10 | 47.10 | 43.50 | 45.00 | 2,652 | -0.30(-0.66%) |
Oct 28, 2020 | 46.50 | 49.20 | 45.00 | 45.30 | 4,720 | -2.10(-4.43%) |
Oct 27, 2020 | 46.20 | 47.73 | 45.60 | 47.40 | 2,722 | +1.20(+2.60%) |
Oct 26, 2020 | 49.50 | 49.80 | 45.30 | 46.20 | 5,882 | -3.90(-7.78%) |
Oct 23, 2020 | 49.20 | 51.00 | 48.60 | 50.10 | 3,530 | +1.80(+3.73%) |
Oct 22, 2020 | 50.70 | 51.00 | 45.00 | 48.30 | 12,928 | -2.40(-4.73%) |
Oct 21, 2020 | 53.70 | 54.90 | 50.40 | 50.70 | 4,545 | -2.70(-5.06%) |
Oct 20, 2020 | 56.70 | 57.90 | 52.80 | 53.40 | 3,959 | -2.40(-4.30%) |
Oct 19, 2020 | 57.60 | 60.00 | 55.50 | 55.80 | 3,362 | -3.60(-6.06%) |
Oct 16, 2020 | 56.40 | 60.00 | 56.40 | 59.40 | 4,686 | +1.50(+2.59%) |
Oct 15, 2020 | 55.20 | 58.50 | 53.70 | 57.90 | 3,913 | +2.40(+4.32%) |
Oct 14, 2020 | 57.60 | 60.00 | 55.20 | 55.50 | 2,365 | -1.50(-2.63%) |
Oct 13, 2020 | 55.80 | 58.20 | 55.20 | 57.00 | 1,773 | +1.20(+2.15%) |
Oct 12, 2020 | 58.50 | 58.50 | 55.50 | 55.80 | 3,704 | -1.50(-2.62%) |
Oct 09, 2020 | 57.90 | 58.05 | 55.50 | 57.30 | 7,383 | -0.90(-1.55%) |
Oct 08, 2020 | 51.60 | 60.00 | 50.80 | 58.20 | 14,814 | +8.70(+17.58%) |
Oct 07, 2020 | 49.20 | 50.10 | 48.30 | 49.50 | 5,650 | +1.50(+3.12%) |
Oct 06, 2020 | 51.00 | 52.20 | 48.00 | 48.00 | 7,080 | -2.70(-5.33%) |
Oct 05, 2020 | 51.00 | 52.50 | 50.20 | 50.70 | 4,321 | +0.60(+1.20%) |
Oct 02, 2020 | 49.50 | 51.60 | 49.50 | 50.10 | 4,083 | -1.50(-2.91%) |
Oct 01, 2020 | 53.40 | 53.70 | 50.40 | 51.60 | 4,895 | -0.90(-1.71%) |
Sep 30, 2020 | 52.50 | 52.50 | 51.60 | 52.50 | 2,166 | +0.30(+0.57%) |
Sep 29, 2020 | 51.30 | 52.50 | 50.70 | 52.20 | 4,766 | +0.30(+0.58%) |
Sep 28, 2020 | 53.10 | 53.70 | 50.70 | 51.90 | 7,219 | -0.60(-1.14%) |
Sep 25, 2020 | 54.90 | 54.90 | 51.63 | 52.50 | 9,036 | -1.50(-2.78%) |
Sep 24, 2020 | 54.90 | 60.00 | 53.40 | 54.00 | 7,874 | -1.50(-2.70%) |
Sep 23, 2020 | 57.90 | 59.40 | 54.60 | 55.50 | 4,918 | -2.10(-3.65%) |
Sep 22, 2020 | 59.85 | 59.85 | 57.00 | 57.60 | 3,823 | +0.30(+0.52%) |
Sep 21, 2020 | 60.60 | 61.20 | 55.80 | 57.30 | 10,972 | -4.20(-6.83%) |
Sep 18, 2020 | 61.80 | 62.40 | 58.50 | 61.50 | 12,433 | +0.60(+0.99%) |
Sep 17, 2020 | 63.90 | 65.10 | 60.30 | 60.90 | 10,494 | -0.45(-0.73%) |
Sep 16, 2020 | 62.10 | 63.00 | 60.30 | 61.35 | 7,392 | +1.05(+1.74%) |
Sep 15, 2020 | 60.00 | 62.10 | 59.10 | 60.30 | 47,519 | +0.60(+1.01%) |
Sep 14, 2020 | 55.50 | 62.10 | 54.90 | 59.70 | 3,596 | +4.80(+8.74%) |
Sep 11, 2020 | 58.50 | 61.20 | 54.90 | 54.90 | 8,023 | -3.90(-6.63%) |
Sep 10, 2020 | 57.00 | 62.10 | 57.00 | 58.80 | 5,659 | +2.10(+3.70%) |
Sep 09, 2020 | 57.90 | 58.20 | 56.10 | 56.70 | 1,784 | +0.00(+0.00%) |
Sep 08, 2020 | 55.50 | 57.90 | 54.44 | 56.70 | 1,958 | +0.00(+0.00%) |
Sep 04, 2020 | 57.90 | 59.40 | 54.00 | 56.70 | 2,640 | -0.60(-1.05%) |
Sep 03, 2020 | 60.90 | 61.50 | 54.90 | 57.30 | 5,425 | -3.00(-4.98%) |
Sep 02, 2020 | 58.50 | 60.60 | 57.00 | 60.30 | 3,798 | +1.50(+2.55%) |
Sep 01, 2020 | 59.40 | 60.00 | 58.50 | 58.80 | 2,935 | -0.90(-1.51%) |
Aug 31, 2020 | 62.70 | 65.40 | 56.10 | 59.70 | 12,491 | -3.75(-5.91%) |
Aug 28, 2020 | 63.90 | 64.50 | 61.80 | 63.45 | 2,180 | +0.15(+0.24%) |
Aug 27, 2020 | 65.40 | 66.60 | 62.40 | 63.30 | 4,132 | -1.20(-1.86%) |
Aug 26, 2020 | 63.00 | 66.30 | 62.70 | 64.50 | 3,141 | +1.80(+2.87%) |
Aug 25, 2020 | 62.10 | 63.30 | 61.42 | 62.70 | 2,880 | +1.80(+2.96%) |
Aug 24, 2020 | 63.30 | 65.10 | 60.30 | 60.90 | 7,088 | -2.70(-4.25%) |
Aug 21, 2020 | 68.40 | 69.00 | 61.85 | 63.60 | 6,546 | -4.80(-7.02%) |
Aug 20, 2020 | 66.90 | 69.30 | 66.90 | 68.40 | 2,214 | +0.30(+0.44%) |
Aug 19, 2020 | 68.70 | 70.50 | 67.20 | 68.10 | 2,447 | -0.30(-0.44%) |
Aug 18, 2020 | 70.50 | 70.50 | 68.10 | 68.40 | 2,673 | -1.80(-2.56%) |
Aug 17, 2020 | 68.70 | 71.70 | 68.70 | 70.20 | 2,768 | +1.20(+1.74%) |
Aug 14, 2020 | 66.90 | 70.20 | 66.24 | 69.00 | 3,596 | +2.10(+3.14%) |
Aug 13, 2020 | 69.30 | 70.20 | 65.10 | 66.90 | 6,743 | -2.10(-3.04%) |
Aug 12, 2020 | 71.40 | 71.40 | 68.40 | 69.00 | 7,226 | -0.60(-0.86%) |
Aug 11, 2020 | 73.20 | 74.10 | 69.60 | 69.60 | 4,326 | -2.10(-2.93%) |
Aug 10, 2020 | 72.30 | 74.70 | 69.30 | 71.70 | 7,444 | -0.30(-0.42%) |
Aug 07, 2020 | 69.30 | 72.30 | 68.45 | 72.00 | 4,496 | +2.70(+3.90%) |
Aug 06, 2020 | 72.00 | 72.30 | 68.40 | 69.30 | 2,116 | -2.10(-2.94%) |
Aug 05, 2020 | 70.80 | 71.70 | 70.47 | 71.40 | 3,279 | +1.50(+2.15%) |
Aug 04, 2020 | 68.70 | 70.50 | 68.70 | 69.90 | 2,019 | +0.60(+0.87%) |
Aug 03, 2020 | 67.50 | 70.20 | 67.50 | 69.30 | 3,353 | +2.10(+3.12%) |
Jul 31, 2020 | 67.50 | 69.90 | 66.00 | 67.20 | 4,966 | -1.20(-1.75%) |
Jul 30, 2020 | 67.80 | 70.50 | 67.80 | 68.40 | 3,423 | -1.50(-2.15%) |
Jul 29, 2020 | 68.40 | 71.10 | 67.80 | 69.90 | 3,956 | +1.50(+2.19%) |
Jul 28, 2020 | 69.00 | 72.00 | 67.80 | 68.40 | 4,022 | +0.30(+0.44%) |
Jul 27, 2020 | 69.30 | 70.80 | 66.96 | 68.10 | 8,993 | -1.20(-1.73%) |
Jul 24, 2020 | 69.60 | 72.00 | 69.00 | 69.30 | 3,546 | -1.20(-1.70%) |
Jul 23, 2020 | 72.90 | 73.50 | 69.90 | 70.50 | 5,639 | -3.30(-4.47%) |
Jul 22, 2020 | 76.50 | 78.60 | 73.50 | 73.80 | 4,061 | -3.30(-4.28%) |
Jul 21, 2020 | 76.80 | 79.20 | 75.30 | 77.10 | 5,774 | +1.20(+1.58%) |
Jul 20, 2020 | 72.00 | 76.80 | 71.40 | 75.90 | 7,321 | +3.60(+4.98%) |
Jul 17, 2020 | 74.40 | 75.60 | 72.00 | 72.30 | 7,460 | -2.10(-2.82%) |
Jul 16, 2020 | 74.10 | 76.80 | 72.00 | 74.40 | 4,130 | +0.60(+0.81%) |
Jul 15, 2020 | 72.00 | 76.50 | 71.40 | 73.80 | 9,471 | +3.30(+4.68%) |
Jul 14, 2020 | 67.80 | 70.80 | 66.30 | 70.50 | 4,088 | +3.00(+4.44%) |
Jul 13, 2020 | 72.30 | 72.30 | 67.20 | 67.50 | 4,349 | -3.90(-5.46%) |
Jul 10, 2020 | 67.80 | 71.55 | 67.50 | 71.40 | 3,576 | +3.30(+4.85%) |
Jul 09, 2020 | 70.50 | 72.30 | 66.90 | 68.10 | 8,219 | -3.00(-4.22%) |
Jul 08, 2020 | 71.40 | 73.50 | 67.80 | 71.10 | 7,568 | -0.30(-0.42%) |
Jul 07, 2020 | 74.10 | 75.30 | 70.80 | 71.40 | 4,160 | -3.75(-4.99%) |
Jul 06, 2020 | 76.20 | 76.20 | 73.20 | 75.15 | 8,858 | +0.75(+1.01%) |
Jul 02, 2020 | 74.40 | 76.50 | 72.00 | 74.40 | 5,330 | +2.40(+3.33%) |
Jul 01, 2020 | 73.80 | 75.00 | 71.56 | 72.00 | 5,048 | -1.20(-1.64%) |
Jun 30, 2020 | 74.10 | 75.30 | 70.20 | 73.20 | 10,913 | -1.80(-2.40%) |
Jun 29, 2020 | 81.00 | 81.00 | 72.90 | 75.00 | 18,212 | -5.40(-6.72%) |
Jun 26, 2020 | 85.80 | 89.70 | 77.10 | 80.40 | 250,306 | -7.20(-8.22%) |
Jun 25, 2020 | 79.50 | 92.70 | 79.50 | 87.60 | 27,440 | +4.20(+5.04%) |
Jun 24, 2020 | 84.90 | 88.50 | 80.40 | 83.40 | 13,825 | -1.20(-1.42%) |
Jun 23, 2020 | 80.40 | 84.90 | 80.40 | 84.60 | 10,410 | +6.60(+8.46%) |
Jun 22, 2020 | 93.00 | 94.20 | 73.50 | 78.00 | 22,619 | -11.40(-12.75%) |
Jun 19, 2020 | 82.80 | 89.40 | 82.50 | 89.40 | 15,336 | +9.00(+11.19%) |
Jun 18, 2020 | 82.50 | 88.20 | 79.50 | 80.40 | 8,265 | -3.60(-4.29%) |
Jun 17, 2020 | 89.10 | 89.79 | 81.30 | 84.00 | 9,695 | -3.90(-4.44%) |
Jun 16, 2020 | 88.50 | 90.00 | 85.20 | 87.90 | 11,314 | +2.70(+3.17%) |
Jun 15, 2020 | 88.50 | 93.00 | 84.00 | 85.20 | 20,031 | +2.70(+3.27%) |
Jun 12, 2020 | 81.90 | 92.70 | 81.30 | 82.50 | 13,400 | +4.80(+6.18%) |
Jun 11, 2020 | 89.40 | 90.00 | 75.00 | 77.70 | 17,122 | -16.80(-17.78%) |
Jun 10, 2020 | 90.90 | 94.50 | 85.80 | 94.50 | 11,347 | +4.50(+5.00%) |
Jun 09, 2020 | 94.20 | 95.70 | 90.00 | 90.00 | 8,889 | -3.00(-3.23%) |
Jun 08, 2020 | 99.00 | 99.00 | 90.60 | 93.00 | 18,441 | +4.20(+4.73%) |
Jun 05, 2020 | 87.00 | 91.50 | 84.00 | 88.80 | 29,773 | +5.10(+6.09%) |
Jun 04, 2020 | 81.60 | 87.00 | 81.60 | 83.70 | 20,612 | +2.10(+2.57%) |
Jun 03, 2020 | 81.90 | 85.50 | 79.20 | 81.60 | 5,507 | -0.30(-0.37%) |
Jun 02, 2020 | 84.00 | 85.50 | 80.10 | 81.90 | 8,778 | -1.80(-2.15%) |
Jun 01, 2020 | 82.80 | 85.50 | 80.10 | 83.70 | 6,434 | +0.60(+0.72%) |
May 29, 2020 | 80.40 | 83.10 | 77.10 | 83.10 | 5,626 | +3.00(+3.75%) |
May 28, 2020 | 78.60 | 82.50 | 75.30 | 80.10 | 4,388 | +2.70(+3.49%) |
May 27, 2020 | 79.80 | 81.30 | 75.30 | 77.40 | 6,630 | -2.40(-3.01%) |
May 26, 2020 | 83.40 | 83.70 | 77.40 | 79.80 | 6,197 | -3.30(-3.97%) |
May 22, 2020 | 82.80 | 84.00 | 79.20 | 83.10 | 4,643 | +0.60(+0.73%) |
May 21, 2020 | 83.10 | 85.20 | 81.78 | 82.50 | 7,439 | -0.60(-0.72%) |
May 20, 2020 | 80.10 | 85.50 | 80.10 | 83.10 | 6,622 | +2.40(+2.97%) |
May 19, 2020 | 82.50 | 82.50 | 80.40 | 80.70 | 8,528 | +0.00(+0.00%) |
May 18, 2020 | 75.30 | 82.20 | 72.90 | 80.70 | 9,379 | +7.80(+10.70%) |
May 15, 2020 | 71.40 | 75.00 | 70.80 | 72.90 | 3,773 | +2.40(+3.40%) |
May 14, 2020 | 76.80 | 77.55 | 66.00 | 70.50 | 5,167 | -3.60(-4.86%) |
May 13, 2020 | 79.50 | 80.70 | 72.90 | 74.10 | 4,350 | -6.60(-8.18%) |
May 12, 2020 | 81.60 | 83.10 | 76.50 | 80.70 | 7,954 | +0.90(+1.13%) |
May 11, 2020 | 77.10 | 82.50 | 76.01 | 79.80 | 13,299 | +3.00(+3.91%) |
May 08, 2020 | 71.70 | 79.50 | 69.90 | 76.80 | 8,690 | +5.40(+7.56%) |
May 07, 2020 | 74.70 | 74.70 | 70.20 | 71.40 | 4,237 | -2.70(-3.64%) |
May 06, 2020 | 67.80 | 74.70 | 65.40 | 74.10 | 9,974 | +6.60(+9.78%) |
May 05, 2020 | 63.00 | 70.20 | 62.70 | 67.50 | 6,427 | +5.40(+8.70%) |
May 04, 2020 | 56.10 | 63.90 | 56.10 | 62.10 | 6,277 | +6.00(+10.70%) |
May 01, 2020 | 63.00 | 63.00 | 55.50 | 56.10 | 4,973 | -7.20(-11.37%) |
Apr 30, 2020 | 65.70 | 66.90 | 60.60 | 63.30 | 4,512 | -1.80(-2.76%) |
Apr 29, 2020 | 66.00 | 66.90 | 65.10 | 65.10 | 4,357 | -0.90(-1.36%) |
Apr 28, 2020 | 66.00 | 67.20 | 63.60 | 66.00 | 3,772 | +1.20(+1.85%) |
Apr 27, 2020 | 65.70 | 68.70 | 61.50 | 64.80 | 6,477 | -0.60(-0.92%) |
Apr 24, 2020 | 66.90 | 71.70 | 65.40 | 65.40 | 8,516 | -0.60(-0.91%) |
Apr 23, 2020 | 64.50 | 67.20 | 64.13 | 66.00 | 2,772 | +1.50(+2.33%) |
Apr 22, 2020 | 66.30 | 67.50 | 63.90 | 64.50 | 5,314 | -0.60(-0.92%) |
Apr 21, 2020 | 58.50 | 66.60 | 58.20 | 65.10 | 9,451 | +5.70(+9.60%) |
Apr 20, 2020 | 61.50 | 61.50 | 57.30 | 59.40 | 2,944 | -2.10(-3.41%) |
Apr 17, 2020 | 60.00 | 62.40 | 59.10 | 61.50 | 3,300 | +3.00(+5.13%) |
Apr 16, 2020 | 58.20 | 60.00 | 57.30 | 58.50 | 2,852 | +1.20(+2.09%) |
Apr 15, 2020 | 57.00 | 59.70 | 56.14 | 57.30 | 1,728 | -0.90(-1.55%) |
Apr 14, 2020 | 60.90 | 62.40 | 55.50 | 58.20 | 3,204 | -1.50(-2.51%) |
Apr 13, 2020 | 57.90 | 61.50 | 52.80 | 59.70 | 5,815 | +1.20(+2.05%) |
Apr 09, 2020 | 57.00 | 60.00 | 51.00 | 58.50 | 10,453 | +3.60(+6.56%) |
Apr 08, 2020 | 49.50 | 54.90 | 49.20 | 54.90 | 4,854 | +6.60(+13.66%) |
Apr 07, 2020 | 45.00 | 49.80 | 42.60 | 48.30 | 6,746 | +6.00(+14.18%) |
Apr 06, 2020 | 41.40 | 44.70 | 40.50 | 42.30 | 5,103 | +1.50(+3.68%) |
Apr 03, 2020 | 39.30 | 42.30 | 39.00 | 40.80 | 3,876 | +0.30(+0.74%) |
Apr 02, 2020 | 42.00 | 43.80 | 39.90 | 40.50 | 3,445 | -1.80(-4.26%) |
Apr 01, 2020 | 42.90 | 44.10 | 39.90 | 42.30 | 6,680 | -2.10(-4.73%) |
Mar 31, 2020 | 42.90 | 45.00 | 41.40 | 44.40 | 4,188 | +3.30(+8.03%) |
Mar 30, 2020 | 39.30 | 41.70 | 39.00 | 41.10 | 3,182 | +1.50(+3.79%) |
Mar 27, 2020 | 41.10 | 41.70 | 37.80 | 39.60 | 8,436 | -1.20(-2.94%) |
Mar 26, 2020 | 36.30 | 41.40 | 36.30 | 40.80 | 8,227 | +4.80(+13.33%) |
Mar 25, 2020 | 32.40 | 36.60 | 32.40 | 36.00 | 21,944 | +4.20(+13.21%) |
Mar 24, 2020 | 33.30 | 34.20 | 31.50 | 31.80 | 5,607 | -0.60(-1.85%) |
Mar 23, 2020 | 32.10 | 32.70 | 29.10 | 32.40 | 10,702 | +1.50(+4.85%) |
Mar 20, 2020 | 33.60 | 35.40 | 28.72 | 30.90 | 16,133 | -0.30(-0.96%) |
Mar 19, 2020 | 30.90 | 32.70 | 30.00 | 31.20 | 22,112 | +0.30(+0.97%) |
Mar 18, 2020 | 37.20 | 37.20 | 30.60 | 30.90 | 7,794 | -6.60(-17.60%) |
Mar 17, 2020 | 34.50 | 37.80 | 33.60 | 37.50 | 9,797 | +3.30(+9.65%) |
Mar 16, 2020 | 34.50 | 36.60 | 32.70 | 34.20 | 14,716 | -1.50(-4.20%) |
Mar 13, 2020 | 41.10 | 41.57 | 35.40 | 35.70 | 29,853 | -3.60(-9.16%) |
Mar 12, 2020 | 45.60 | 46.35 | 33.00 | 39.30 | 18,417 | -10.50(-21.08%) |
Mar 11, 2020 | 50.10 | 56.10 | 48.60 | 49.80 | 8,708 | -3.30(-6.21%) |
Mar 10, 2020 | 58.20 | 61.20 | 46.50 | 53.10 | 8,744 | -3.60(-6.35%) |
Mar 09, 2020 | 61.20 | 61.50 | 54.00 | 56.70 | 12,788 | -6.90(-10.85%) |
Mar 06, 2020 | 63.90 | 66.00 | 63.60 | 63.60 | 5,673 | -0.90(-1.40%) |
Mar 05, 2020 | 65.40 | 68.55 | 61.50 | 64.50 | 33,757 | -2.40(-3.59%) |
Mar 04, 2020 | 60.90 | 68.40 | 59.10 | 66.90 | 12,541 | +7.80(+13.20%) |
Mar 03, 2020 | 63.90 | 64.80 | 57.00 | 59.10 | 8,037 | +0.30(+0.51%) |
Mar 02, 2020 | 60.30 | 61.20 | 56.70 | 58.80 | 5,270 | +0.30(+0.51%) |
Feb 28, 2020 | 57.30 | 60.90 | 55.50 | 58.50 | 11,360 | -1.20(-2.01%) |
Feb 27, 2020 | 57.60 | 60.90 | 54.00 | 59.70 | 9,893 | +0.90(+1.53%) |
Feb 26, 2020 | 60.30 | 62.95 | 57.60 | 58.80 | 15,184 | -1.50(-2.49%) |
Feb 25, 2020 | 63.00 | 65.10 | 58.80 | 60.30 | 18,885 | -3.30(-5.19%) |
Feb 24, 2020 | 62.70 | 66.00 | 61.80 | 63.60 | 5,257 | -0.90(-1.40%) |
Feb 21, 2020 | 63.90 | 66.00 | 62.80 | 64.50 | 12,320 | +0.60(+0.94%) |
Feb 20, 2020 | 66.00 | 67.20 | 62.10 | 63.90 | 15,830 | -2.40(-3.62%) |
Feb 19, 2020 | 70.50 | 73.80 | 63.90 | 66.30 | 11,470 | -3.30(-4.74%) |
Feb 18, 2020 | 72.30 | 72.90 | 68.40 | 69.60 | 5,286 | -1.80(-2.52%) |
Feb 14, 2020 | 71.70 | 73.50 | 69.30 | 71.40 | 5,840 | -0.30(-0.42%) |
Feb 13, 2020 | 72.30 | 75.00 | 69.60 | 71.70 | 13,613 | -0.60(-0.83%) |
Feb 12, 2020 | 75.30 | 75.89 | 71.40 | 72.30 | 5,708 | -2.70(-3.60%) |
Feb 11, 2020 | 75.60 | 77.40 | 74.40 | 75.00 | 3,722 | +0.00(+0.00%) |
Feb 10, 2020 | 75.30 | 76.80 | 73.80 | 75.00 | 6,730 | -1.20(-1.57%) |
Feb 07, 2020 | 78.30 | 79.20 | 75.30 | 76.20 | 4,126 | -1.50(-1.93%) |
Feb 06, 2020 | 76.50 | 78.60 | 75.30 | 77.70 | 3,904 | +1.50(+1.97%) |
Feb 05, 2020 | 76.80 | 77.40 | 75.00 | 76.20 | 9,084 | +1.20(+1.60%) |
Feb 04, 2020 | 73.80 | 76.50 | 73.50 | 75.00 | 4,820 | +2.10(+2.88%) |
Feb 03, 2020 | 72.00 | 74.40 | 71.70 | 72.90 | 9,426 | +1.20(+1.67%) |
Jan 31, 2020 | 76.50 | 77.10 | 69.30 | 71.70 | 8,406 | -4.20(-5.53%) |
Jan 30, 2020 | 76.50 | 77.40 | 75.30 | 75.90 | 5,374 | +0.60(+0.80%) |
Jan 29, 2020 | 75.30 | 78.60 | 75.00 | 75.30 | 8,140 | +1.50(+2.03%) |
Jan 28, 2020 | 71.10 | 77.10 | 71.10 | 73.80 | 40,029 | +2.70(+3.80%) |
Jan 27, 2020 | 72.30 | 75.60 | 71.10 | 71.10 | 14,955 | -1.80(-2.47%) |
Jan 24, 2020 | 78.90 | 80.10 | 72.90 | 72.90 | 6,233 | -6.00(-7.60%) |
Jan 23, 2020 | 79.80 | 81.49 | 77.40 | 78.90 | 5,733 | -0.90(-1.13%) |
Jan 22, 2020 | 79.80 | 80.70 | 75.90 | 79.80 | 5,916 | +2.70(+3.50%) |
Jan 21, 2020 | 73.80 | 77.70 | 72.60 | 77.10 | 5,735 | +2.40(+3.21%) |
Jan 17, 2020 | 74.70 | 78.90 | 74.10 | 74.70 | 12,800 | +0.30(+0.40%) |
Jan 16, 2020 | 79.80 | 81.00 | 73.20 | 74.40 | 13,037 | -4.80(-6.06%) |
Jan 15, 2020 | 77.70 | 80.70 | 77.70 | 79.20 | 5,772 | +1.50(+1.93%) |
Jan 14, 2020 | 76.80 | 78.90 | 76.80 | 77.70 | 4,174 | +0.00(+0.00%) |
Jan 13, 2020 | 83.40 | 84.00 | 76.80 | 77.70 | 13,579 | -4.20(-5.13%) |
Jan 10, 2020 | 78.00 | 82.20 | 76.20 | 81.90 | 10,163 | +4.80(+6.23%) |
Jan 09, 2020 | 77.40 | 79.50 | 75.30 | 77.10 | 33,382 | -0.30(-0.39%) |
Jan 08, 2020 | 84.00 | 84.60 | 75.60 | 77.40 | 32,743 | -6.60(-7.86%) |
Jan 07, 2020 | 86.40 | 86.70 | 83.10 | 84.00 | 7,896 | -1.80(-2.10%) |
Jan 06, 2020 | 84.00 | 87.00 | 82.50 | 85.80 | 8,220 | +0.90(+1.06%) |
Jan 03, 2020 | 82.80 | 85.50 | 82.80 | 84.90 | 19,293 | +0.90(+1.07%) |
Jan 02, 2020 | 87.90 | 87.90 | 82.50 | 84.00 | 10,796 | -1.80(-2.10%) |
Dec 31, 2019 | 87.00 | 87.90 | 83.40 | 85.80 | 11,590 | +0.60(+0.70%) |
Dec 30, 2019 | 83.70 | 87.90 | 82.80 | 85.20 | 17,443 | +1.80(+2.16%) |
Dec 27, 2019 | 85.50 | 85.50 | 81.90 | 83.40 | 13,370 | +0.00(+0.00%) |
Dec 26, 2019 | 87.30 | 87.90 | 82.80 | 83.40 | 10,841 | -0.90(-1.07%) |
Dec 24, 2019 | 87.30 | 88.50 | 83.10 | 84.30 | 9,176 | +1.50(+1.81%) |
Dec 23, 2019 | 84.60 | 85.50 | 81.90 | 82.80 | 20,277 | -1.20(-1.43%) |
Dec 20, 2019 | 84.90 | 87.60 | 82.80 | 84.00 | 39,353 | +0.30(+0.36%) |
Dec 19, 2019 | 82.20 | 84.90 | 81.30 | 83.70 | 73,120 | -5.10(-5.74%) |
Dec 18, 2019 | 94.50 | 97.50 | 88.20 | 88.80 | 13,843 | -4.80(-5.13%) |
Dec 17, 2019 | 101.70 | 102.30 | 90.00 | 93.60 | 20,407 | -8.10(-7.96%) |
Dec 16, 2019 | 105.60 | 107.40 | 94.80 | 101.70 | 22,247 | -1.20(-1.17%) |
Dec 13, 2019 | 109.20 | 115.20 | 102.90 | 102.90 | 27,816 | -6.60(-6.03%) |
Dec 12, 2019 | 97.20 | 109.50 | 95.70 | 109.50 | 42,578 | +14.40(+15.14%) |
Dec 11, 2019 | 92.70 | 97.20 | 84.00 | 95.10 | 14,795 | +5.40(+6.02%) |
Dec 10, 2019 | 89.40 | 90.90 | 87.60 | 89.70 | 13,350 | +3.00(+3.46%) |
Dec 09, 2019 | 85.80 | 91.50 | 85.51 | 86.70 | 2,852 | +0.00(+0.00%) |
Dec 06, 2019 | 85.20 | 89.10 | 83.62 | 86.70 | 3,906 | +1.50(+1.76%) |
Dec 05, 2019 | 90.90 | 91.50 | 81.30 | 85.20 | 11,310 | -5.40(-5.96%) |
Dec 04, 2019 | 91.80 | 94.50 | 90.00 | 90.60 | 10,726 | -1.50(-1.63%) |
Dec 03, 2019 | 92.40 | 95.40 | 91.50 | 92.10 | 12,169 | +0.60(+0.66%) |
Dec 02, 2019 | 104.10 | 104.40 | 90.30 | 91.50 | 21,705 | -9.90(-9.76%) |
Nov 29, 2019 | 88.50 | 104.10 | 88.20 | 101.40 | 23,443 | +15.30(+17.77%) |
Nov 27, 2019 | 79.80 | 86.40 | 79.80 | 86.10 | 4,233 | +6.30(+7.89%) |
Nov 26, 2019 | 81.00 | 82.80 | 79.50 | 79.80 | 2,742 | -1.50(-1.85%) |
Nov 25, 2019 | 75.60 | 82.50 | 75.60 | 81.30 | 4,414 | +5.70(+7.54%) |
Nov 22, 2019 | 80.10 | 80.10 | 75.00 | 75.60 | 2,033 | -3.90(-4.91%) |
Nov 21, 2019 | 79.50 | 79.50 | 75.00 | 79.50 | 5,763 | +1.20(+1.53%) |
Nov 20, 2019 | 85.50 | 86.10 | 78.30 | 78.30 | 11,389 | +0.30(+0.38%) |
Nov 19, 2019 | 72.60 | 82.20 | 72.60 | 78.00 | 5,590 | +4.20(+5.69%) |
Nov 18, 2019 | 73.50 | 75.90 | 72.00 | 73.80 | 8,859 | -0.30(-0.40%) |
Nov 15, 2019 | 84.00 | 84.00 | 72.30 | 74.10 | 27,853 | -8.10(-9.85%) |
Nov 14, 2019 | 94.80 | 96.00 | 80.70 | 82.20 | 234,685 | +8.40(+11.38%) |
Nov 13, 2019 | 77.10 | 77.10 | 73.50 | 73.80 | 342 | -3.60(-4.65%) |
Nov 12, 2019 | 75.60 | 78.00 | 74.10 | 77.40 | 314 | +3.90(+5.31%) |
Nov 11, 2019 | 76.20 | 76.80 | 73.50 | 73.50 | 553 | -1.20(-1.61%) |
Nov 08, 2019 | 78.60 | 79.50 | 73.50 | 74.70 | 1,096 | -3.90(-4.96%) |
Nov 07, 2019 | 72.90 | 78.90 | 72.90 | 78.60 | 722 | +6.00(+8.26%) |
Nov 06, 2019 | 77.10 | 77.50 | 72.60 | 72.60 | 580 | -3.15(-4.16%) |
Nov 05, 2019 | 77.10 | 77.10 | 75.00 | 75.75 | 112 | +1.95(+2.64%) |
Nov 04, 2019 | 79.01 | 79.01 | 71.10 | 73.80 | 1,066 | -5.85(-7.34%) |