Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.31 | 45.65 | 43.59 | 45.04 | 3,054,539 | -0.57(-1.25%) |
Aug 28, 2020 | 41.10 | 45.93 | 40.83 | 45.61 | 3,630,900 | +5.31(+13.18%) |
Aug 27, 2020 | 39.44 | 40.60 | 39.30 | 40.30 | 1,796,902 | +1.10(+2.81%) |
Aug 26, 2020 | 39.10 | 40.08 | 38.78 | 39.20 | 1,731,170 | -0.39(-0.99%) |
Aug 25, 2020 | 39.48 | 39.84 | 38.17 | 39.59 | 1,458,810 | +0.34(+0.87%) |
Aug 24, 2020 | 38.71 | 39.50 | 37.90 | 39.25 | 1,512,319 | +0.76(+1.97%) |
Aug 21, 2020 | 38.07 | 39.09 | 37.76 | 38.49 | 1,479,700 | +0.24(+0.63%) |
Aug 20, 2020 | 37.24 | 39.27 | 36.71 | 38.25 | 2,427,629 | +0.66(+1.76%) |
Aug 19, 2020 | 37.70 | 38.39 | 36.97 | 37.59 | 2,368,364 | -0.13(-0.34%) |
Aug 18, 2020 | 37.07 | 37.76 | 36.16 | 37.72 | 2,148,788 | +0.54(+1.45%) |
Aug 17, 2020 | 38.41 | 38.57 | 36.09 | 37.18 | 2,924,732 | +0.19(+0.51%) |
Aug 14, 2020 | 36.30 | 37.98 | 36.19 | 36.99 | 2,512,200 | +0.31(+0.85%) |
Aug 13, 2020 | 35.00 | 37.21 | 34.44 | 36.68 | 4,880,233 | +2.14(+6.20%) |
Aug 12, 2020 | 31.83 | 34.97 | 29.73 | 34.54 | 8,444,762 | +4.38(+14.52%) |
Aug 11, 2020 | 30.99 | 32.10 | 30.01 | 30.16 | 3,462,389 | +0.36(+1.21%) |
Aug 10, 2020 | 30.51 | 31.38 | 29.31 | 29.80 | 1,739,000 | +0.10(+0.34%) |
Aug 07, 2020 | 29.34 | 30.20 | 28.52 | 29.70 | 2,946,000 | +1.06(+3.70%) |
Aug 06, 2020 | 27.86 | 28.87 | 27.56 | 28.64 | 1,540,503 | +0.62(+2.21%) |
Aug 05, 2020 | 28.69 | 28.70 | 27.57 | 28.02 | 1,875,776 | +0.37(+1.34%) |
Aug 04, 2020 | 26.26 | 28.14 | 26.15 | 27.65 | 1,754,697 | +1.67(+6.43%) |
Aug 03, 2020 | 26.79 | 26.80 | 25.90 | 25.98 | 1,638,594 | -0.91(-3.38%) |
Jul 31, 2020 | 27.60 | 27.88 | 26.07 | 26.89 | 1,698,800 | -1.04(-3.72%) |
Jul 30, 2020 | 27.56 | 28.24 | 27.27 | 27.93 | 1,489,347 | -0.48(-1.69%) |
Jul 29, 2020 | 27.00 | 29.02 | 26.99 | 28.41 | 2,146,286 | +1.80(+6.76%) |
Jul 28, 2020 | 26.29 | 26.85 | 25.67 | 26.61 | 1,774,724 | +0.14(+0.53%) |
Jul 27, 2020 | 26.50 | 26.50 | 25.59 | 26.47 | 1,709,786 | +0.03(+0.11%) |
Jul 24, 2020 | 25.28 | 26.63 | 25.01 | 26.44 | 1,783,300 | +0.83(+3.24%) |
Jul 23, 2020 | 24.91 | 25.95 | 24.50 | 25.61 | 1,366,649 | +0.33(+1.31%) |
Jul 22, 2020 | 23.75 | 26.07 | 23.68 | 25.28 | 2,254,089 | +0.93(+3.82%) |
Jul 21, 2020 | 24.02 | 24.97 | 23.83 | 24.35 | 1,460,157 | +0.74(+3.13%) |
Jul 20, 2020 | 24.20 | 24.20 | 23.07 | 23.61 | 1,800,079 | -0.69(-2.84%) |
Jul 17, 2020 | 24.08 | 24.68 | 23.31 | 24.30 | 1,947,900 | -0.03(-0.12%) |
Jul 16, 2020 | 24.03 | 24.86 | 23.77 | 24.33 | 1,460,750 | -0.94(-3.72%) |
Jul 15, 2020 | 23.52 | 25.45 | 23.06 | 25.27 | 3,501,100 | +3.30(+15.02%) |
Jul 14, 2020 | 21.94 | 22.79 | 21.77 | 21.97 | 2,361,627 | -0.39(-1.74%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.11 | 22.36 | 2,289,835 | -0.46(-2.02%) |
Jul 10, 2020 | 21.32 | 22.92 | 20.96 | 22.82 | 1,947,900 | +1.22(+5.65%) |
Jul 09, 2020 | 22.23 | 22.38 | 20.71 | 21.60 | 2,418,349 | -0.55(-2.48%) |
Jul 08, 2020 | 22.04 | 22.48 | 21.18 | 22.15 | 2,278,873 | -0.02(-0.09%) |
Jul 07, 2020 | 22.43 | 23.10 | 21.95 | 22.17 | 2,299,965 | -0.79(-3.44%) |
Jul 06, 2020 | 22.82 | 23.07 | 21.23 | 22.96 | 3,757,011 | +0.81(+3.66%) |
Jul 02, 2020 | 23.83 | 24.04 | 21.89 | 22.15 | 3,057,800 | -0.97(-4.20%) |
Jul 01, 2020 | 24.07 | 25.22 | 22.68 | 23.12 | 3,815,209 | -0.88(-3.67%) |
Jun 30, 2020 | 24.79 | 25.12 | 23.66 | 24.00 | 4,408,078 | -1.04(-4.15%) |
Jun 29, 2020 | 23.73 | 25.47 | 22.70 | 25.04 | 4,202,372 | +2.77(+12.44%) |
Jun 26, 2020 | 23.40 | 23.44 | 20.86 | 22.27 | 5,447,900 | -1.14(-4.87%) |
Jun 25, 2020 | 23.14 | 24.70 | 23.03 | 23.41 | 2,668,106 | -0.12(-0.51%) |
Jun 24, 2020 | 24.78 | 25.00 | 22.65 | 23.53 | 11,427,338 | -2.20(-8.55%) |
Jun 23, 2020 | 23.71 | 25.94 | 23.66 | 25.73 | 4,780,428 | +2.90(+12.70%) |
Jun 22, 2020 | 23.90 | 23.99 | 22.61 | 22.83 | 3,531,149 | -1.38(-5.70%) |
Jun 19, 2020 | 26.61 | 26.83 | 24.07 | 24.21 | 4,461,600 | -1.89(-7.24%) |
Jun 18, 2020 | 25.56 | 26.30 | 24.92 | 26.10 | 3,428,450 | -0.17(-0.65%) |
Jun 17, 2020 | 27.16 | 27.68 | 25.96 | 26.27 | 3,744,535 | -1.33(-4.82%) |
Jun 16, 2020 | 29.69 | 29.96 | 27.22 | 27.60 | 3,495,905 | +0.27(+0.99%) |
Jun 15, 2020 | 23.59 | 27.53 | 23.57 | 27.33 | 3,228,438 | +1.34(+5.16%) |
Jun 12, 2020 | 25.69 | 26.12 | 23.79 | 25.99 | 2,578,100 | +1.97(+8.20%) |
Jun 11, 2020 | 24.32 | 25.42 | 23.21 | 24.02 | 4,809,971 | -3.53(-12.81%) |
Jun 10, 2020 | 29.62 | 29.73 | 26.82 | 27.55 | 3,387,131 | -2.27(-7.61%) |
Jun 09, 2020 | 28.60 | 30.00 | 28.05 | 29.82 | 3,358,562 | -0.03(-0.10%) |
Jun 08, 2020 | 30.10 | 30.91 | 29.48 | 29.85 | 2,824,933 | +0.98(+3.39%) |
Jun 05, 2020 | 31.99 | 32.30 | 28.41 | 28.87 | 5,036,500 | -0.49(-1.67%) |
Jun 04, 2020 | 28.41 | 30.25 | 28.00 | 29.36 | 4,146,099 | +0.94(+3.31%) |
Jun 03, 2020 | 27.53 | 29.95 | 27.33 | 28.42 | 4,735,183 | +1.51(+5.61%) |
Jun 02, 2020 | 27.42 | 27.71 | 25.65 | 26.91 | 2,574,168 | -0.32(-1.18%) |
Jun 01, 2020 | 26.32 | 27.98 | 26.11 | 27.23 | 1,992,262 | +0.88(+3.34%) |
May 29, 2020 | 25.70 | 27.03 | 25.42 | 26.35 | 2,778,900 | -0.01(-0.04%) |
May 28, 2020 | 28.30 | 28.35 | 26.21 | 26.36 | 2,667,763 | -1.79(-6.36%) |
May 27, 2020 | 26.92 | 28.30 | 26.27 | 28.15 | 3,454,769 | +2.25(+8.69%) |
May 26, 2020 | 26.80 | 26.88 | 25.52 | 25.90 | 2,986,797 | +1.41(+5.76%) |
May 22, 2020 | 24.80 | 25.15 | 24.01 | 24.49 | 2,761,000 | -0.01(-0.04%) |
May 21, 2020 | 23.00 | 24.60 | 22.87 | 24.50 | 3,912,221 | +1.33(+5.74%) |
May 20, 2020 | 23.68 | 24.40 | 22.51 | 23.17 | 2,758,551 | +0.46(+2.03%) |
May 19, 2020 | 22.34 | 23.95 | 21.51 | 22.71 | 3,052,096 | +0.18(+0.80%) |
May 18, 2020 | 21.46 | 22.80 | 21.16 | 22.53 | 3,934,204 | +2.82(+14.31%) |
May 15, 2020 | 18.64 | 20.30 | 18.45 | 19.71 | 2,337,900 | +0.79(+4.18%) |
May 14, 2020 | 18.10 | 19.27 | 17.15 | 18.92 | 3,787,148 | +0.01(+0.05%) |
May 13, 2020 | 20.60 | 20.83 | 18.08 | 18.91 | 4,007,615 | -1.65(-8.03%) |
May 12, 2020 | 22.20 | 22.75 | 20.54 | 20.56 | 3,006,887 | -1.51(-6.84%) |
May 11, 2020 | 21.89 | 23.23 | 21.29 | 22.07 | 3,065,613 | -0.34(-1.52%) |
May 08, 2020 | 20.75 | 22.95 | 20.51 | 22.41 | 5,645,700 | +2.15(+10.61%) |
May 07, 2020 | 19.17 | 20.66 | 18.85 | 20.26 | 10,664,831 | +0.97(+5.03%) |
May 06, 2020 | 19.90 | 20.58 | 19.21 | 19.29 | 1,786,086 | -0.46(-2.33%) |
May 05, 2020 | 20.91 | 21.39 | 19.63 | 19.75 | 2,105,160 | -0.24(-1.20%) |
May 04, 2020 | 20.71 | 21.66 | 19.40 | 19.99 | 4,306,546 | -1.89(-8.64%) |
May 01, 2020 | 22.27 | 23.35 | 20.91 | 21.88 | 3,607,800 | -1.40(-6.01%) |
Apr 30, 2020 | 24.43 | 25.55 | 22.46 | 23.28 | 4,614,806 | -1.56(-6.28%) |
Apr 29, 2020 | 23.09 | 26.18 | 21.05 | 24.84 | 10,610,034 | +5.70(+29.78%) |
Apr 28, 2020 | 18.22 | 19.48 | 17.25 | 19.14 | 4,121,496 | +1.99(+11.60%) |
Apr 27, 2020 | 16.05 | 17.59 | 15.87 | 17.15 | 3,351,357 | +1.28(+8.07%) |
Apr 24, 2020 | 15.80 | 16.05 | 15.21 | 15.87 | 1,697,300 | +0.19(+1.21%) |
Apr 23, 2020 | 16.88 | 16.89 | 15.35 | 15.68 | 3,149,461 | -0.73(-4.45%) |
Apr 22, 2020 | 15.40 | 16.62 | 14.89 | 16.41 | 3,603,125 | +1.49(+9.99%) |
Apr 21, 2020 | 14.73 | 15.79 | 14.50 | 14.92 | 3,270,566 | -0.58(-3.74%) |
Apr 20, 2020 | 15.40 | 16.75 | 15.23 | 15.50 | 3,139,678 | -0.39(-2.45%) |
Apr 17, 2020 | 15.95 | 16.44 | 15.05 | 15.89 | 2,475,000 | +1.39(+9.59%) |
Apr 16, 2020 | 14.50 | 14.83 | 14.00 | 14.50 | 1,886,663 | -0.08(-0.55%) |
Apr 15, 2020 | 14.52 | 15.31 | 14.10 | 14.58 | 2,546,063 | -1.13(-7.19%) |
Apr 14, 2020 | 16.16 | 17.30 | 15.41 | 15.71 | 3,297,188 | +0.63(+4.18%) |
Apr 13, 2020 | 17.29 | 17.50 | 14.81 | 15.08 | 3,762,528 | -2.21(-12.78%) |
Apr 09, 2020 | 15.54 | 17.98 | 15.54 | 17.29 | 3,685,900 | +2.58(+17.54%) |
Apr 08, 2020 | 13.64 | 15.35 | 13.16 | 14.71 | 3,893,398 | +1.69(+12.98%) |
Apr 07, 2020 | 13.35 | 14.85 | 12.78 | 13.02 | 4,115,396 | +0.88(+7.25%) |
Apr 06, 2020 | 11.44 | 12.38 | 11.13 | 12.14 | 3,586,766 | +1.67(+15.95%) |
Apr 03, 2020 | 10.00 | 10.66 | 9.800 | 10.47 | 2,251,800 | +0.37(+3.66%) |
Apr 02, 2020 | 11.26 | 11.89 | 9.890 | 10.10 | 3,604,921 | -1.39(-12.10%) |
Apr 01, 2020 | 11.25 | 11.94 | 10.51 | 11.49 | 2,873,119 | -0.52(-4.33%) |
Mar 31, 2020 | 11.40 | 13.42 | 11.38 | 12.01 | 3,693,145 | +0.67(+5.91%) |
Mar 30, 2020 | 11.01 | 11.47 | 9.860 | 11.34 | 2,471,448 | +0.27(+2.44%) |
Mar 27, 2020 | 13.22 | 13.26 | 11.00 | 11.07 | 4,233,600 | -3.43(-23.66%) |
Mar 26, 2020 | 15.54 | 16.25 | 13.91 | 14.50 | 4,504,694 | -0.97(-6.27%) |
Mar 25, 2020 | 14.14 | 17.02 | 13.25 | 15.47 | 4,981,493 | +1.62(+11.70%) |
Mar 24, 2020 | 12.17 | 14.96 | 12.04 | 13.85 | 4,254,215 | +3.23(+30.41%) |
Mar 23, 2020 | 9.510 | 10.65 | 8.540 | 10.62 | 3,193,482 | +1.31(+14.07%) |
Mar 20, 2020 | 11.88 | 11.95 | 9.010 | 9.310 | 4,829,800 | -1.68(-15.29%) |
Mar 19, 2020 | 7.720 | 11.57 | 7.080 | 10.99 | 4,796,057 | +3.37(+44.23%) |
Mar 18, 2020 | 7.830 | 8.200 | 7.000 | 7.620 | 3,965,309 | -0.96(-11.19%) |
Mar 17, 2020 | 10.63 | 10.81 | 7.440 | 8.580 | 5,008,554 | -1.92(-18.29%) |
Mar 16, 2020 | 14.99 | 15.47 | 10.24 | 10.50 | 3,512,326 | -6.66(-38.81%) |
Mar 13, 2020 | 18.40 | 18.96 | 14.83 | 17.16 | 2,653,300 | -0.02(-0.12%) |
Mar 12, 2020 | 18.72 | 18.72 | 14.09 | 17.18 | 4,064,895 | -4.33(-20.13%) |
Mar 11, 2020 | 25.11 | 25.16 | 21.13 | 21.51 | 2,965,098 | -4.97(-18.77%) |
Mar 10, 2020 | 25.74 | 26.52 | 22.91 | 26.48 | 2,175,451 | +1.74(+7.03%) |
Mar 09, 2020 | 28.06 | 28.06 | 24.63 | 24.74 | 2,267,361 | -5.57(-18.38%) |
Mar 06, 2020 | 30.10 | 30.89 | 29.30 | 30.31 | 1,460,600 | -1.26(-3.99%) |
Mar 05, 2020 | 33.93 | 33.93 | 30.89 | 31.57 | 2,344,785 | -3.36(-9.62%) |
Mar 04, 2020 | 35.20 | 35.43 | 33.93 | 34.93 | 1,446,799 | +0.05(+0.14%) |
Mar 03, 2020 | 34.99 | 36.56 | 34.42 | 34.88 | 1,839,731 | +0.62(+1.82%) |
Mar 02, 2020 | 33.97 | 34.28 | 32.76 | 34.26 | 1,060,397 | +0.28(+0.82%) |
Feb 28, 2020 | 33.11 | 34.53 | 32.39 | 33.98 | 1,883,975 | +0.40(+1.18%) |
Feb 27, 2020 | 34.61 | 35.21 | 32.58 | 33.58 | 2,115,016 | -1.97(-5.54%) |
Feb 26, 2020 | 38.15 | 38.20 | 35.50 | 35.55 | 1,764,049 | -2.44(-6.43%) |
Feb 25, 2020 | 39.30 | 39.39 | 37.96 | 38.00 | 1,304,947 | -1.25(-3.18%) |
Feb 24, 2020 | 38.95 | 39.58 | 37.71 | 39.24 | 1,230,919 | -0.79(-1.98%) |
Feb 21, 2020 | 40.17 | 40.33 | 39.38 | 40.03 | 782,117 | -0.18(-0.44%) |
Feb 20, 2020 | 39.57 | 40.94 | 39.57 | 40.21 | 715,014 | +0.48(+1.22%) |
Feb 19, 2020 | 40.07 | 40.40 | 39.57 | 39.73 | 634,861 | -0.28(-0.69%) |
Feb 18, 2020 | 40.99 | 41.24 | 39.60 | 40.00 | 549,234 | -1.12(-2.72%) |
Feb 14, 2020 | 41.49 | 41.89 | 40.59 | 41.12 | 509,179 | -0.46(-1.09%) |
Feb 13, 2020 | 42.34 | 42.59 | 41.50 | 41.58 | 582,193 | -1.07(-2.51%) |
Feb 12, 2020 | 42.71 | 43.39 | 42.35 | 42.65 | 705,181 | +0.13(+0.30%) |
Feb 11, 2020 | 42.53 | 43.15 | 42.43 | 42.52 | 673,612 | +0.19(+0.44%) |
Feb 10, 2020 | 41.43 | 42.36 | 40.90 | 42.33 | 671,626 | +0.79(+1.91%) |
Feb 07, 2020 | 42.27 | 43.23 | 41.47 | 41.54 | 1,022,301 | -0.70(-1.66%) |
Feb 06, 2020 | 41.39 | 42.38 | 41.32 | 42.24 | 1,081,899 | +0.80(+1.93%) |
Feb 05, 2020 | 41.01 | 42.11 | 40.83 | 41.44 | 1,142,964 | +0.98(+2.42%) |
Feb 04, 2020 | 40.97 | 40.97 | 40.31 | 40.46 | 972,738 | -0.06(-0.15%) |
Feb 03, 2020 | 42.32 | 42.54 | 40.46 | 40.52 | 990,082 | -1.71(-4.05%) |
Jan 31, 2020 | 43.77 | 44.29 | 41.55 | 42.23 | 1,007,745 | -1.01(-2.33%) |
Jan 30, 2020 | 44.23 | 45.51 | 42.69 | 43.24 | 1,640,404 | -0.85(-1.93%) |
Jan 29, 2020 | 41.96 | 45.24 | 40.73 | 44.09 | 3,260,444 | +0.77(+1.78%) |
Jan 28, 2020 | 44.11 | 44.43 | 43.17 | 43.32 | 1,524,484 | -0.47(-1.06%) |
Jan 27, 2020 | 44.48 | 45.32 | 43.46 | 43.78 | 2,048,598 | -1.49(-3.30%) |
Jan 24, 2020 | 45.26 | 45.49 | 44.97 | 45.28 | 1,551,598 | +0.40(+0.88%) |
Jan 23, 2020 | 44.48 | 45.49 | 44.37 | 44.88 | 1,047,694 | +1.44(+3.32%) |
Jan 22, 2020 | 43.82 | 44.12 | 43.18 | 43.44 | 825,068 | -0.15(-0.34%) |
Jan 21, 2020 | 43.62 | 43.78 | 42.89 | 43.59 | 641,580 | -0.15(-0.34%) |
Jan 17, 2020 | 44.21 | 44.23 | 43.45 | 43.73 | 528,992 | -0.20(-0.45%) |
Jan 16, 2020 | 43.52 | 44.26 | 43.17 | 43.93 | 981,253 | +1.75(+4.15%) |
Jan 15, 2020 | 41.93 | 42.93 | 41.93 | 42.18 | 803,619 | +0.12(+0.28%) |
Jan 14, 2020 | 41.81 | 42.19 | 41.64 | 42.06 | 603,996 | +0.23(+0.54%) |
Jan 13, 2020 | 41.90 | 42.55 | 41.71 | 41.83 | 1,258,263 | +0.05(+0.12%) |
Jan 10, 2020 | 42.17 | 42.25 | 41.61 | 41.79 | 1,071,936 | -0.37(-0.87%) |
Jan 09, 2020 | 42.82 | 42.83 | 42.08 | 42.15 | 415,641 | -0.15(-0.35%) |
Jan 08, 2020 | 41.80 | 42.55 | 41.62 | 42.30 | 766,626 | +0.50(+1.21%) |
Jan 07, 2020 | 41.50 | 41.93 | 41.03 | 41.80 | 739,469 | -0.06(-0.14%) |
Jan 06, 2020 | 40.95 | 41.86 | 40.95 | 41.85 | 465,556 | +0.50(+1.22%) |
Jan 03, 2020 | 41.22 | 41.56 | 40.78 | 41.35 | 459,444 | -0.47(-1.14%) |
Jan 02, 2020 | 41.69 | 41.87 | 41.15 | 41.83 | 739,774 | +0.28(+0.67%) |
Dec 31, 2019 | 41.51 | 42.15 | 41.51 | 41.55 | 480,167 | -0.04(-0.10%) |
Dec 30, 2019 | 40.79 | 41.81 | 40.35 | 41.59 | 539,294 | +0.80(+1.96%) |
Dec 27, 2019 | 41.69 | 41.69 | 40.76 | 40.79 | 387,570 | -0.85(-2.04%) |
Dec 26, 2019 | 41.62 | 41.83 | 41.15 | 41.64 | 291,219 | +0.05(+0.12%) |
Dec 24, 2019 | 41.73 | 41.82 | 41.33 | 41.59 | 131,212 | -0.09(-0.21%) |
Dec 23, 2019 | 41.58 | 41.97 | 41.07 | 41.68 | 383,812 | +0.14(+0.33%) |
Dec 20, 2019 | 41.38 | 41.88 | 41.13 | 41.54 | 1,500,953 | +0.16(+0.38%) |
Dec 19, 2019 | 40.89 | 41.46 | 39.75 | 41.38 | 704,196 | -0.37(-0.88%) |
Dec 18, 2019 | 42.10 | 42.14 | 41.49 | 41.75 | 373,679 | -0.19(-0.45%) |
Dec 17, 2019 | 41.76 | 42.04 | 41.29 | 41.93 | 566,446 | +0.07(+0.17%) |
Dec 16, 2019 | 42.01 | 42.12 | 41.21 | 41.86 | 642,128 | +0.09(+0.21%) |
Dec 13, 2019 | 42.03 | 42.20 | 41.42 | 41.78 | 699,123 | -0.17(-0.40%) |
Dec 12, 2019 | 41.01 | 42.60 | 40.82 | 41.94 | 767,470 | +1.32(+3.24%) |
Dec 11, 2019 | 40.91 | 40.91 | 40.25 | 40.63 | 619,952 | -0.22(-0.53%) |
Dec 10, 2019 | 41.89 | 42.36 | 40.64 | 40.85 | 793,118 | -1.35(-3.19%) |
Dec 09, 2019 | 42.64 | 42.72 | 41.76 | 42.19 | 792,008 | -0.65(-1.52%) |
Dec 06, 2019 | 42.61 | 43.03 | 42.42 | 42.84 | 478,853 | +0.63(+1.50%) |
Dec 05, 2019 | 43.50 | 43.50 | 42.18 | 42.21 | 941,837 | -0.93(-2.16%) |
Dec 04, 2019 | 43.84 | 44.24 | 43.11 | 43.14 | 622,058 | -0.61(-1.39%) |
Dec 03, 2019 | 44.41 | 44.41 | 43.33 | 43.75 | 594,788 | -1.22(-2.70%) |
Dec 02, 2019 | 44.04 | 45.05 | 43.69 | 44.96 | 654,462 | +1.03(+2.34%) |
Nov 29, 2019 | 43.44 | 44.31 | 43.34 | 43.94 | 249,517 | +0.38(+0.88%) |
Nov 27, 2019 | 43.43 | 43.74 | 43.20 | 43.55 | 343,634 | +0.37(+0.86%) |
Nov 26, 2019 | 44.16 | 44.23 | 43.10 | 43.18 | 401,731 | -0.89(-2.02%) |
Nov 25, 2019 | 43.40 | 44.12 | 43.20 | 44.07 | 718,049 | +0.92(+2.14%) |
Nov 22, 2019 | 42.91 | 43.44 | 42.71 | 43.15 | 355,259 | +0.50(+1.17%) |
Nov 21, 2019 | 43.15 | 43.62 | 42.53 | 42.65 | 669,859 | -0.35(-0.82%) |
Nov 20, 2019 | 43.95 | 44.02 | 42.59 | 43.00 | 724,851 | -1.13(-2.56%) |
Nov 19, 2019 | 44.53 | 44.69 | 43.74 | 44.13 | 538,023 | -0.45(-1.01%) |
Nov 18, 2019 | 43.25 | 44.60 | 43.11 | 44.58 | 887,745 | +1.34(+3.11%) |
Nov 15, 2019 | 43.25 | 43.49 | 42.72 | 43.24 | 807,592 | +0.12(+0.27%) |
Nov 14, 2019 | 43.67 | 43.97 | 42.89 | 43.12 | 821,805 | -0.52(-1.19%) |
Nov 13, 2019 | 43.34 | 44.06 | 42.75 | 43.64 | 1,123,610 | -0.07(-0.16%) |
Nov 12, 2019 | 44.79 | 44.82 | 43.65 | 43.71 | 911,361 | -0.99(-2.22%) |
Nov 11, 2019 | 44.72 | 45.17 | 44.25 | 44.70 | 571,876 | -0.49(-1.08%) |
Nov 08, 2019 | 45.61 | 45.91 | 45.04 | 45.19 | 659,125 | -0.40(-0.88%) |
Nov 07, 2019 | 46.09 | 46.32 | 45.23 | 45.59 | 1,113,286 | -0.13(-0.28%) |
Nov 06, 2019 | 46.34 | 46.39 | 45.35 | 45.72 | 863,492 | -0.62(-1.33%) |
Nov 05, 2019 | 45.32 | 46.65 | 45.28 | 46.34 | 866,875 | +1.12(+2.47%) |
Nov 04, 2019 | 44.62 | 45.24 | 44.20 | 45.22 | 980,945 | +0.83(+1.88%) |
Nov 01, 2019 | 43.78 | 44.53 | 43.40 | 44.39 | 1,041,610 | +0.79(+1.82%) |
Oct 31, 2019 | 45.84 | 46.07 | 43.36 | 43.59 | 1,693,745 | -2.05(-4.49%) |
Oct 30, 2019 | 45.11 | 46.19 | 42.17 | 45.64 | 2,105,818 | +1.41(+3.19%) |
Oct 29, 2019 | 43.30 | 44.80 | 43.30 | 44.23 | 2,006,730 | +1.39(+3.25%) |
Oct 28, 2019 | 43.72 | 44.26 | 42.77 | 42.84 | 1,025,092 | -0.85(-1.95%) |
Oct 25, 2019 | 41.89 | 44.13 | 41.87 | 43.69 | 1,846,551 | +1.73(+4.11%) |
Oct 24, 2019 | 41.75 | 42.11 | 41.27 | 41.96 | 1,053,650 | +0.43(+1.04%) |
Oct 23, 2019 | 41.29 | 41.73 | 40.98 | 41.53 | 779,768 | +0.34(+0.83%) |
Oct 22, 2019 | 40.18 | 41.27 | 39.96 | 41.19 | 868,549 | +0.83(+2.07%) |
Oct 21, 2019 | 39.83 | 40.88 | 39.74 | 40.36 | 694,660 | +0.92(+2.34%) |
Oct 18, 2019 | 39.45 | 39.88 | 38.94 | 39.43 | 805,960 | -0.28(-0.72%) |
Oct 17, 2019 | 39.62 | 40.10 | 39.36 | 39.72 | 727,793 | +0.73(+1.86%) |
Oct 16, 2019 | 38.93 | 39.51 | 38.87 | 38.99 | 617,181 | +0.07(+0.18%) |
Oct 15, 2019 | 39.30 | 39.38 | 38.36 | 38.92 | 841,397 | -0.33(-0.85%) |
Oct 14, 2019 | 39.52 | 39.77 | 38.80 | 39.26 | 761,465 | -0.43(-1.09%) |
Oct 11, 2019 | 39.66 | 40.44 | 39.38 | 39.69 | 874,381 | +0.59(+1.50%) |
Oct 10, 2019 | 40.02 | 40.05 | 39.08 | 39.10 | 807,556 | -0.88(-2.21%) |
Oct 09, 2019 | 40.77 | 40.90 | 39.92 | 39.98 | 687,209 | -0.49(-1.21%) |
Oct 08, 2019 | 40.47 | 41.01 | 40.08 | 40.47 | 895,787 | -0.47(-1.15%) |
Oct 07, 2019 | 40.52 | 41.37 | 40.40 | 40.94 | 916,281 | +0.37(+0.92%) |
Oct 04, 2019 | 41.40 | 41.83 | 40.34 | 40.57 | 879,072 | -0.90(-2.18%) |
Oct 03, 2019 | 40.74 | 41.51 | 40.47 | 41.47 | 513,386 | +0.82(+2.03%) |
Oct 02, 2019 | 41.12 | 41.22 | 40.24 | 40.65 | 524,876 | -0.78(-1.89%) |
Oct 01, 2019 | 41.87 | 42.51 | 41.00 | 41.43 | 553,692 | -0.41(-0.98%) |
Sep 30, 2019 | 41.85 | 42.28 | 41.29 | 41.85 | 624,205 | +0.36(+0.87%) |
Sep 27, 2019 | 41.78 | 42.14 | 41.01 | 41.48 | 610,996 | +0.36(+0.88%) |
Sep 26, 2019 | 41.38 | 42.13 | 40.95 | 41.12 | 667,128 | -0.46(-1.11%) |
Sep 25, 2019 | 41.31 | 42.05 | 41.11 | 41.58 | 740,777 | +0.32(+0.78%) |
Sep 24, 2019 | 41.41 | 42.41 | 41.16 | 41.26 | 1,063,114 | -1.17(-2.75%) |
Sep 23, 2019 | 42.73 | 42.99 | 41.95 | 42.42 | 638,739 | -0.11(-0.25%) |
Sep 20, 2019 | 42.47 | 43.02 | 42.36 | 42.53 | 1,107,992 | +0.04(+0.09%) |
Sep 19, 2019 | 42.98 | 43.67 | 42.20 | 42.49 | 1,129,809 | -0.85(-1.97%) |
Sep 18, 2019 | 42.99 | 43.38 | 42.28 | 43.35 | 1,030,534 | +0.11(+0.25%) |
Sep 17, 2019 | 43.15 | 43.37 | 42.38 | 43.24 | 836,321 | +0.49(+1.15%) |
Sep 16, 2019 | 42.31 | 43.57 | 42.04 | 42.75 | 1,000,064 | +0.09(+0.21%) |
Sep 13, 2019 | 41.41 | 42.88 | 41.41 | 42.66 | 1,116,455 | +1.27(+3.08%) |
Sep 12, 2019 | 42.33 | 42.33 | 41.13 | 41.39 | 723,725 | -0.19(-0.45%) |
Sep 11, 2019 | 41.83 | 42.08 | 40.86 | 41.57 | 827,406 | -0.07(-0.16%) |
Sep 10, 2019 | 39.48 | 41.85 | 39.14 | 41.64 | 1,769,663 | +2.08(+5.26%) |
Sep 09, 2019 | 38.62 | 39.80 | 38.50 | 39.56 | 1,265,594 | +0.85(+2.20%) |
Sep 06, 2019 | 38.53 | 39.47 | 38.44 | 38.71 | 824,009 | +0.09(+0.23%) |
Sep 05, 2019 | 38.57 | 39.47 | 38.21 | 38.62 | 1,087,100 | +0.37(+0.97%) |
Sep 04, 2019 | 37.32 | 38.55 | 37.29 | 38.25 | 1,407,841 | +1.20(+3.25%) |