Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.20 | 33.29 | 30.93 | 32.17 | 4,508,919 | +2.49(+8.39%) |
Sep 29, 2020 | 29.89 | 30.25 | 29.37 | 29.68 | 952,595 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.43 | 29.41 | 29.83 | 1,066,858 | +0.44(+1.50%) |
Sep 25, 2020 | 28.32 | 29.45 | 28.32 | 29.39 | 730,700 | +0.90(+3.16%) |
Sep 24, 2020 | 28.86 | 29.03 | 27.95 | 28.49 | 942,344 | -0.67(-2.30%) |
Sep 23, 2020 | 29.18 | 30.64 | 28.84 | 29.16 | 2,471,355 | +0.55(+1.92%) |
Sep 22, 2020 | 28.49 | 28.73 | 27.88 | 28.61 | 1,036,175 | +0.42(+1.49%) |
Sep 21, 2020 | 28.60 | 28.64 | 27.59 | 28.19 | 1,097,197 | -1.08(-3.69%) |
Sep 18, 2020 | 29.06 | 29.71 | 28.52 | 29.27 | 1,413,000 | +0.54(+1.88%) |
Sep 17, 2020 | 28.10 | 28.78 | 27.64 | 28.73 | 734,883 | +0.22(+0.77%) |
Sep 16, 2020 | 27.86 | 28.80 | 27.75 | 28.51 | 1,514,056 | +0.85(+3.07%) |
Sep 15, 2020 | 27.30 | 27.90 | 26.74 | 27.66 | 1,188,202 | +0.65(+2.41%) |
Sep 14, 2020 | 25.84 | 27.28 | 25.82 | 27.01 | 1,258,307 | +1.37(+5.34%) |
Sep 11, 2020 | 25.52 | 25.87 | 25.24 | 25.64 | 701,400 | +0.46(+1.83%) |
Sep 10, 2020 | 25.26 | 25.70 | 24.96 | 25.18 | 832,056 | +0.08(+0.32%) |
Sep 09, 2020 | 25.00 | 25.30 | 24.68 | 25.10 | 774,055 | +0.31(+1.25%) |
Sep 08, 2020 | 24.63 | 25.30 | 24.00 | 24.79 | 872,768 | -0.39(-1.55%) |
Sep 04, 2020 | 25.79 | 25.90 | 24.35 | 25.18 | 1,095,900 | -0.41(-1.60%) |
Sep 03, 2020 | 26.54 | 26.73 | 25.25 | 25.59 | 1,367,008 | -0.93(-3.51%) |
Sep 02, 2020 | 25.12 | 26.61 | 25.12 | 26.52 | 1,608,069 | +1.60(+6.42%) |
Sep 01, 2020 | 24.43 | 24.98 | 24.25 | 24.92 | 774,695 | +0.43(+1.76%) |
Aug 31, 2020 | 25.19 | 25.21 | 24.43 | 24.49 | 452,816 | -0.66(-2.62%) |
Aug 28, 2020 | 24.31 | 25.16 | 24.30 | 25.15 | 1,036,800 | +0.84(+3.46%) |
Aug 27, 2020 | 24.31 | 24.92 | 24.18 | 24.31 | 901,166 | +0.21(+0.87%) |
Aug 26, 2020 | 23.99 | 24.17 | 23.64 | 24.10 | 839,606 | +0.18(+0.75%) |
Aug 25, 2020 | 23.46 | 24.14 | 23.38 | 23.92 | 1,142,112 | +0.59(+2.53%) |
Aug 24, 2020 | 22.91 | 23.38 | 22.86 | 23.33 | 709,110 | +0.52(+2.28%) |
Aug 21, 2020 | 22.56 | 23.01 | 22.52 | 22.81 | 673,100 | +0.32(+1.42%) |
Aug 20, 2020 | 22.25 | 22.60 | 22.14 | 22.49 | 559,306 | +0.00(+0.00%) |
Aug 19, 2020 | 23.16 | 23.21 | 22.42 | 22.49 | 1,365,103 | -0.67(-2.89%) |
Aug 18, 2020 | 23.38 | 23.46 | 22.83 | 23.16 | 1,545,379 | -0.13(-0.56%) |
Aug 17, 2020 | 23.80 | 23.99 | 23.03 | 23.29 | 1,464,723 | -0.50(-2.10%) |
Aug 14, 2020 | 23.63 | 24.06 | 23.52 | 23.79 | 777,800 | +0.16(+0.68%) |
Aug 13, 2020 | 23.25 | 24.47 | 23.21 | 23.63 | 1,619,256 | +0.42(+1.81%) |
Aug 12, 2020 | 23.61 | 24.01 | 22.74 | 23.21 | 2,656,684 | -0.30(-1.28%) |
Aug 11, 2020 | 22.60 | 24.45 | 22.59 | 23.51 | 4,152,342 | -1.30(-5.24%) |
Aug 10, 2020 | 24.21 | 24.92 | 23.94 | 24.81 | 1,560,300 | +0.88(+3.68%) |
Aug 07, 2020 | 23.17 | 23.96 | 22.82 | 23.93 | 856,200 | +0.73(+3.15%) |
Aug 06, 2020 | 22.71 | 23.32 | 22.52 | 23.20 | 1,298,034 | +0.37(+1.62%) |
Aug 05, 2020 | 22.61 | 23.05 | 22.47 | 22.83 | 1,107,548 | +0.47(+2.10%) |
Aug 04, 2020 | 22.40 | 22.61 | 22.10 | 22.36 | 702,505 | -0.11(-0.49%) |
Aug 03, 2020 | 22.33 | 22.82 | 22.02 | 22.47 | 826,690 | +0.19(+0.85%) |
Jul 31, 2020 | 22.61 | 22.95 | 22.16 | 22.28 | 648,800 | -0.50(-2.19%) |
Jul 30, 2020 | 22.68 | 23.23 | 22.31 | 22.78 | 742,280 | -0.25(-1.09%) |
Jul 29, 2020 | 23.57 | 23.70 | 22.66 | 23.03 | 1,107,548 | -0.39(-1.67%) |
Jul 28, 2020 | 23.00 | 23.58 | 22.82 | 23.42 | 929,922 | +0.31(+1.34%) |
Jul 27, 2020 | 23.18 | 23.34 | 22.61 | 23.11 | 883,450 | -0.10(-0.43%) |
Jul 24, 2020 | 23.08 | 23.51 | 22.74 | 23.21 | 817,600 | +0.01(+0.04%) |
Jul 23, 2020 | 23.29 | 23.61 | 22.80 | 23.20 | 1,472,236 | -0.09(-0.39%) |
Jul 22, 2020 | 22.91 | 23.88 | 22.74 | 23.29 | 1,577,639 | +0.66(+2.92%) |
Jul 21, 2020 | 22.93 | 23.00 | 22.48 | 22.63 | 691,375 | +0.06(+0.27%) |
Jul 20, 2020 | 22.59 | 22.92 | 22.33 | 22.57 | 802,776 | -0.10(-0.44%) |
Jul 17, 2020 | 23.53 | 23.64 | 22.67 | 22.67 | 656,200 | -0.70(-3.00%) |
Jul 16, 2020 | 23.70 | 24.05 | 23.14 | 23.37 | 1,787,032 | -0.63(-2.62%) |
Jul 15, 2020 | 23.18 | 24.08 | 23.00 | 24.00 | 1,786,036 | +1.44(+6.38%) |
Jul 14, 2020 | 22.03 | 22.58 | 21.52 | 22.56 | 636,632 | +0.44(+1.99%) |
Jul 13, 2020 | 22.78 | 22.92 | 22.08 | 22.12 | 611,803 | -0.48(-2.12%) |
Jul 10, 2020 | 22.17 | 22.60 | 21.96 | 22.60 | 680,400 | +0.34(+1.53%) |
Jul 09, 2020 | 21.96 | 22.31 | 21.38 | 22.26 | 1,696,797 | +0.15(+0.68%) |
Jul 08, 2020 | 22.12 | 22.45 | 21.66 | 22.11 | 777,536 | +0.07(+0.32%) |
Jul 07, 2020 | 23.10 | 23.22 | 21.93 | 22.04 | 858,714 | -1.41(-6.01%) |
Jul 06, 2020 | 23.58 | 23.70 | 22.78 | 23.45 | 1,256,079 | +0.36(+1.56%) |
Jul 02, 2020 | 23.50 | 23.87 | 23.08 | 23.09 | 433,000 | +0.04(+0.17%) |
Jul 01, 2020 | 23.01 | 23.56 | 22.62 | 23.05 | 651,391 | -0.12(-0.52%) |
Jun 30, 2020 | 22.79 | 23.31 | 22.48 | 23.17 | 1,219,217 | +0.30(+1.31%) |
Jun 29, 2020 | 22.44 | 22.94 | 22.04 | 22.87 | 664,173 | +0.57(+2.56%) |
Jun 26, 2020 | 22.75 | 23.14 | 22.28 | 22.30 | 762,100 | -0.74(-3.21%) |
Jun 25, 2020 | 22.68 | 23.20 | 22.43 | 23.04 | 1,141,752 | +0.07(+0.30%) |
Jun 24, 2020 | 24.30 | 24.55 | 22.66 | 22.97 | 842,066 | -1.72(-6.97%) |
Jun 23, 2020 | 24.77 | 24.97 | 24.11 | 24.69 | 1,126,947 | +0.34(+1.40%) |
Jun 22, 2020 | 23.80 | 24.40 | 23.59 | 24.35 | 707,358 | +0.49(+2.05%) |
Jun 19, 2020 | 24.64 | 24.76 | 23.78 | 23.86 | 692,900 | -0.39(-1.61%) |
Jun 18, 2020 | 23.60 | 24.43 | 23.60 | 24.25 | 825,618 | +0.30(+1.25%) |
Jun 17, 2020 | 24.00 | 24.15 | 23.55 | 23.95 | 650,617 | -0.03(-0.13%) |
Jun 16, 2020 | 24.50 | 24.66 | 23.34 | 23.98 | 1,200,439 | +0.59(+2.52%) |
Jun 15, 2020 | 22.22 | 23.75 | 22.00 | 23.39 | 1,686,882 | +0.43(+1.87%) |
Jun 12, 2020 | 23.35 | 23.39 | 22.36 | 22.96 | 1,916,300 | +0.46(+2.04%) |
Jun 11, 2020 | 22.85 | 24.04 | 22.30 | 22.50 | 1,671,078 | -1.99(-8.13%) |
Jun 10, 2020 | 25.60 | 25.97 | 24.48 | 24.49 | 1,196,990 | -1.40(-5.41%) |
Jun 09, 2020 | 25.77 | 26.11 | 25.42 | 25.89 | 992,167 | -0.55(-2.08%) |
Jun 08, 2020 | 27.03 | 27.18 | 25.91 | 26.44 | 1,782,111 | +1.10(+4.34%) |
Jun 05, 2020 | 25.82 | 27.56 | 25.13 | 25.34 | 3,412,100 | +0.68(+2.76%) |
Jun 04, 2020 | 25.29 | 25.48 | 24.05 | 24.66 | 3,009,562 | -0.76(-2.99%) |
Jun 03, 2020 | 23.00 | 25.65 | 22.90 | 25.42 | 6,633,604 | +3.83(+17.74%) |
Jun 02, 2020 | 20.98 | 21.87 | 20.76 | 21.59 | 4,403,232 | +0.86(+4.15%) |
Jun 01, 2020 | 19.41 | 20.99 | 19.32 | 20.73 | 2,028,561 | +1.21(+6.20%) |
May 29, 2020 | 19.83 | 20.00 | 19.32 | 19.52 | 3,112,900 | -0.46(-2.30%) |
May 28, 2020 | 21.50 | 21.52 | 19.88 | 19.98 | 2,226,140 | -1.40(-6.55%) |
May 27, 2020 | 21.20 | 21.48 | 20.44 | 21.38 | 1,891,250 | +0.61(+2.94%) |
May 26, 2020 | 21.30 | 21.35 | 20.45 | 20.77 | 1,753,175 | +0.17(+0.83%) |
May 22, 2020 | 20.88 | 21.16 | 20.30 | 20.60 | 808,500 | -0.42(-2.00%) |
May 21, 2020 | 20.32 | 21.30 | 20.02 | 21.02 | 1,012,219 | +0.63(+3.09%) |
May 20, 2020 | 20.81 | 21.19 | 20.19 | 20.39 | 870,440 | -0.20(-0.97%) |
May 19, 2020 | 20.48 | 20.98 | 19.86 | 20.59 | 1,109,467 | +0.00(+0.00%) |
May 18, 2020 | 20.40 | 21.14 | 20.20 | 20.59 | 1,288,911 | +1.37(+7.13%) |
May 15, 2020 | 19.50 | 19.74 | 18.52 | 19.22 | 1,861,200 | -1.48(-7.15%) |
May 14, 2020 | 20.30 | 20.85 | 19.37 | 20.70 | 1,121,553 | +0.05(+0.24%) |
May 13, 2020 | 21.93 | 22.07 | 20.15 | 20.65 | 1,296,975 | -1.46(-6.60%) |
May 12, 2020 | 22.45 | 22.93 | 22.06 | 22.11 | 1,606,746 | -0.21(-0.94%) |
May 11, 2020 | 22.49 | 22.49 | 21.56 | 22.32 | 1,337,754 | -0.49(-2.15%) |
May 08, 2020 | 23.01 | 23.42 | 22.72 | 22.81 | 1,418,600 | +0.18(+0.80%) |
May 07, 2020 | 21.99 | 23.00 | 21.99 | 22.63 | 1,166,428 | +0.78(+3.57%) |
May 06, 2020 | 22.80 | 23.12 | 21.69 | 21.85 | 1,442,797 | -0.95(-4.17%) |
May 05, 2020 | 23.40 | 23.76 | 22.67 | 22.80 | 825,250 | -0.13(-0.57%) |
May 04, 2020 | 22.39 | 23.42 | 22.02 | 22.93 | 1,183,148 | +0.22(+0.97%) |
May 01, 2020 | 23.08 | 23.23 | 22.30 | 22.71 | 1,263,900 | -1.14(-4.78%) |
Apr 30, 2020 | 24.67 | 24.99 | 23.56 | 23.85 | 1,281,084 | -1.14(-4.56%) |
Apr 29, 2020 | 24.50 | 25.64 | 24.10 | 24.99 | 1,540,241 | +1.36(+5.76%) |
Apr 28, 2020 | 24.23 | 24.73 | 22.77 | 23.63 | 1,711,737 | -0.06(-0.25%) |
Apr 27, 2020 | 22.11 | 23.84 | 21.98 | 23.69 | 1,458,171 | +1.94(+8.92%) |
Apr 24, 2020 | 22.19 | 22.19 | 21.52 | 21.75 | 1,216,000 | -0.07(-0.32%) |
Apr 23, 2020 | 21.98 | 22.55 | 21.77 | 21.82 | 1,056,150 | -0.06(-0.27%) |
Apr 22, 2020 | 21.54 | 22.01 | 21.45 | 21.88 | 727,292 | +0.72(+3.40%) |
Apr 21, 2020 | 21.31 | 22.20 | 21.10 | 21.16 | 694,883 | -0.91(-4.12%) |
Apr 20, 2020 | 21.93 | 23.23 | 21.71 | 22.07 | 1,143,266 | -0.20(-0.90%) |
Apr 17, 2020 | 21.81 | 22.35 | 21.27 | 22.27 | 1,086,700 | +1.65(+8.00%) |
Apr 16, 2020 | 21.53 | 21.70 | 20.51 | 20.62 | 1,673,310 | -0.84(-3.91%) |
Apr 15, 2020 | 21.43 | 21.84 | 21.10 | 21.46 | 1,783,397 | -0.61(-2.76%) |
Apr 14, 2020 | 21.51 | 22.52 | 21.51 | 22.07 | 1,013,773 | +0.81(+3.81%) |
Apr 13, 2020 | 22.19 | 22.23 | 20.66 | 21.26 | 984,630 | -0.75(-3.41%) |
Apr 09, 2020 | 21.76 | 22.42 | 21.44 | 22.01 | 1,196,900 | +0.83(+3.92%) |
Apr 08, 2020 | 20.82 | 21.59 | 20.38 | 21.18 | 1,267,318 | +0.90(+4.44%) |
Apr 07, 2020 | 22.13 | 22.78 | 20.16 | 20.28 | 2,994,372 | -0.41(-1.98%) |
Apr 06, 2020 | 19.19 | 20.79 | 18.73 | 20.69 | 1,341,904 | +2.44(+13.37%) |
Apr 03, 2020 | 18.00 | 18.35 | 17.52 | 18.25 | 1,666,000 | +0.08(+0.44%) |
Apr 02, 2020 | 18.25 | 19.15 | 17.84 | 18.17 | 2,293,748 | -0.12(-0.66%) |
Apr 01, 2020 | 18.78 | 19.61 | 18.22 | 18.29 | 1,666,643 | -1.60(-8.04%) |
Mar 31, 2020 | 20.33 | 20.83 | 19.77 | 19.89 | 1,581,744 | -0.41(-2.02%) |
Mar 30, 2020 | 20.57 | 21.02 | 19.80 | 20.30 | 1,001,030 | +0.08(+0.40%) |
Mar 27, 2020 | 19.20 | 20.71 | 18.57 | 20.22 | 1,422,700 | -0.43(-2.08%) |
Mar 26, 2020 | 19.88 | 21.82 | 19.75 | 20.65 | 1,888,735 | +1.06(+5.41%) |
Mar 25, 2020 | 19.03 | 20.20 | 17.96 | 19.59 | 2,601,064 | +0.86(+4.59%) |
Mar 24, 2020 | 16.92 | 19.23 | 16.77 | 18.73 | 2,063,767 | +2.77(+17.36%) |
Mar 23, 2020 | 15.40 | 16.18 | 14.80 | 15.96 | 2,987,899 | +0.95(+6.33%) |
Mar 20, 2020 | 16.51 | 16.51 | 14.80 | 15.01 | 3,654,800 | -0.49(-3.16%) |
Mar 19, 2020 | 15.71 | 17.20 | 15.38 | 15.50 | 3,581,413 | -0.60(-3.73%) |
Mar 18, 2020 | 15.24 | 16.88 | 14.85 | 16.10 | 2,195,810 | -0.35(-2.13%) |
Mar 17, 2020 | 15.41 | 16.56 | 12.94 | 16.45 | 7,222,624 | +1.59(+10.70%) |
Mar 16, 2020 | 15.46 | 15.86 | 14.50 | 14.86 | 5,676,613 | -2.73(-15.52%) |
Mar 13, 2020 | 18.10 | 18.76 | 16.11 | 17.59 | 7,611,100 | +0.59(+3.47%) |
Mar 12, 2020 | 16.94 | 19.30 | 16.82 | 17.00 | 6,644,743 | -2.74(-13.88%) |
Mar 11, 2020 | 21.54 | 21.54 | 19.56 | 19.74 | 4,063,619 | -2.26(-10.27%) |
Mar 10, 2020 | 23.02 | 23.41 | 21.88 | 22.00 | 3,844,522 | -0.26(-1.17%) |
Mar 09, 2020 | 22.30 | 23.80 | 21.52 | 22.26 | 4,694,752 | -2.72(-10.89%) |
Mar 06, 2020 | 24.62 | 25.40 | 24.06 | 24.98 | 4,637,500 | -0.38(-1.50%) |
Mar 05, 2020 | 26.15 | 26.40 | 25.10 | 25.36 | 2,671,670 | -1.47(-5.48%) |
Mar 04, 2020 | 27.00 | 27.21 | 26.22 | 26.83 | 2,725,359 | +0.29(+1.09%) |
Mar 03, 2020 | 27.79 | 28.20 | 26.23 | 26.54 | 1,573,880 | -0.95(-3.46%) |
Mar 02, 2020 | 27.37 | 27.62 | 26.24 | 27.49 | 1,774,398 | -0.08(-0.29%) |
Feb 28, 2020 | 26.30 | 27.63 | 26.26 | 27.57 | 2,154,800 | +0.45(+1.66%) |
Feb 27, 2020 | 26.17 | 27.71 | 25.66 | 27.12 | 2,673,345 | -0.05(-0.18%) |
Feb 26, 2020 | 27.69 | 28.26 | 27.05 | 27.17 | 1,932,972 | -0.36(-1.31%) |
Feb 25, 2020 | 29.77 | 29.86 | 27.40 | 27.53 | 2,788,433 | -1.98(-6.71%) |
Feb 24, 2020 | 29.26 | 29.85 | 28.85 | 29.51 | 2,575,976 | -0.88(-2.90%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.31 | 30.39 | 1,566,500 | -0.75(-2.41%) |
Feb 20, 2020 | 30.85 | 31.79 | 30.53 | 31.14 | 2,194,789 | +0.32(+1.04%) |
Feb 19, 2020 | 30.85 | 30.97 | 30.24 | 30.82 | 1,667,577 | +0.11(+0.36%) |
Feb 18, 2020 | 30.75 | 30.95 | 30.41 | 30.71 | 2,151,208 | -0.29(-0.94%) |
Feb 14, 2020 | 31.25 | 31.35 | 30.43 | 31.00 | 1,937,200 | +0.00(+0.00%) |
Feb 13, 2020 | 31.76 | 32.20 | 31.00 | 31.00 | 2,974,507 | -1.36(-4.20%) |
Feb 12, 2020 | 32.46 | 33.07 | 31.41 | 32.36 | 2,525,867 | +0.43(+1.35%) |
Feb 11, 2020 | 30.73 | 32.34 | 30.34 | 31.93 | 3,177,169 | +1.44(+4.72%) |
Feb 10, 2020 | 31.08 | 31.44 | 30.38 | 30.49 | 4,935,047 | -1.35(-4.24%) |
Feb 07, 2020 | 30.89 | 32.46 | 30.57 | 31.84 | 14,841,000 | -1.46(-4.38%) |
Feb 06, 2020 | 32.39 | 33.30 | 32.10 | 33.30 | 4,039,457 | +0.94(+2.90%) |
Feb 05, 2020 | 32.44 | 32.63 | 32.02 | 32.36 | 1,524,224 | +0.40(+1.25%) |
Feb 04, 2020 | 31.76 | 32.11 | 30.61 | 31.96 | 1,894,818 | +0.84(+2.70%) |
Feb 03, 2020 | 30.18 | 31.95 | 30.03 | 31.12 | 3,311,074 | +1.12(+3.73%) |
Jan 31, 2020 | 31.62 | 31.62 | 29.54 | 30.00 | 4,002,900 | -1.83(-5.75%) |
Jan 30, 2020 | 31.96 | 32.35 | 31.35 | 31.83 | 2,012,850 | -0.42(-1.30%) |
Jan 29, 2020 | 32.79 | 32.82 | 32.10 | 32.25 | 1,217,650 | -0.45(-1.38%) |
Jan 28, 2020 | 32.46 | 33.24 | 32.33 | 32.70 | 1,689,483 | +0.51(+1.58%) |
Jan 27, 2020 | 32.84 | 32.84 | 31.95 | 32.19 | 2,853,166 | -1.78(-5.24%) |
Jan 24, 2020 | 34.52 | 34.86 | 33.57 | 33.97 | 1,569,300 | -0.49(-1.42%) |
Jan 23, 2020 | 34.61 | 34.82 | 33.27 | 34.46 | 1,674,579 | -0.56(-1.60%) |
Jan 22, 2020 | 34.51 | 35.82 | 34.51 | 35.02 | 2,126,854 | +0.61(+1.77%) |
Jan 21, 2020 | 34.44 | 34.61 | 33.83 | 34.41 | 1,462,518 | -0.03(-0.09%) |
Jan 17, 2020 | 34.52 | 35.03 | 34.05 | 34.44 | 2,171,800 | -0.01(-0.03%) |
Jan 16, 2020 | 34.35 | 35.28 | 34.32 | 34.45 | 2,106,698 | +0.30(+0.88%) |
Jan 15, 2020 | 34.54 | 34.63 | 33.96 | 34.15 | 2,259,100 | -0.35(-1.01%) |
Jan 14, 2020 | 33.88 | 35.17 | 33.75 | 34.50 | 2,386,188 | +0.85(+2.53%) |
Jan 13, 2020 | 32.95 | 33.90 | 32.40 | 33.65 | 3,900,078 | +0.94(+2.87%) |
Jan 10, 2020 | 33.44 | 33.65 | 32.43 | 32.71 | 4,134,900 | -0.63(-1.89%) |
Jan 09, 2020 | 35.01 | 35.23 | 33.29 | 33.34 | 5,350,114 | -1.61(-4.61%) |
Jan 08, 2020 | 36.05 | 36.28 | 34.89 | 34.95 | 2,560,066 | -1.09(-3.02%) |
Jan 07, 2020 | 35.50 | 36.68 | 35.50 | 36.04 | 1,456,071 | +0.37(+1.04%) |
Jan 06, 2020 | 35.52 | 36.24 | 35.14 | 35.67 | 1,070,460 | -0.25(-0.70%) |
Jan 03, 2020 | 35.19 | 36.10 | 34.73 | 35.92 | 1,707,800 | +0.24(+0.67%) |
Jan 02, 2020 | 36.38 | 36.47 | 35.18 | 35.68 | 2,286,682 | -0.56(-1.55%) |
Dec 31, 2019 | 35.40 | 36.47 | 35.04 | 36.24 | 1,402,700 | +0.83(+2.34%) |
Dec 30, 2019 | 37.43 | 37.45 | 35.27 | 35.41 | 2,389,761 | -2.15(-5.72%) |
Dec 27, 2019 | 37.43 | 37.57 | 36.69 | 37.56 | 1,449,600 | +0.32(+0.86%) |
Dec 26, 2019 | 37.43 | 37.91 | 37.13 | 37.24 | 828,410 | -0.18(-0.48%) |
Dec 24, 2019 | 37.78 | 37.78 | 37.15 | 37.42 | 394,200 | -0.25(-0.66%) |
Dec 23, 2019 | 37.98 | 38.20 | 37.33 | 37.67 | 1,167,573 | -0.09(-0.24%) |
Dec 20, 2019 | 37.50 | 38.05 | 36.93 | 37.76 | 1,999,100 | +0.32(+0.85%) |
Dec 19, 2019 | 38.14 | 38.58 | 37.38 | 37.44 | 1,622,129 | -0.11(-0.29%) |
Dec 18, 2019 | 37.53 | 38.88 | 37.37 | 37.55 | 3,501,196 | +0.30(+0.81%) |
Dec 17, 2019 | 37.55 | 37.91 | 37.13 | 37.25 | 2,822,371 | -0.81(-2.13%) |
Dec 16, 2019 | 39.10 | 39.39 | 37.63 | 38.06 | 3,055,655 | -0.80(-2.06%) |
Dec 13, 2019 | 40.56 | 40.73 | 38.78 | 38.86 | 2,808,200 | -1.30(-3.24%) |
Dec 12, 2019 | 40.32 | 40.79 | 40.08 | 40.16 | 1,869,645 | -0.24(-0.59%) |
Dec 11, 2019 | 38.80 | 40.69 | 38.80 | 40.40 | 1,676,309 | +1.57(+4.04%) |
Dec 10, 2019 | 38.73 | 39.80 | 38.33 | 38.83 | 1,893,955 | +0.10(+0.26%) |
Dec 09, 2019 | 38.80 | 38.90 | 38.30 | 38.73 | 1,139,174 | -0.11(-0.28%) |
Dec 06, 2019 | 39.27 | 39.54 | 38.74 | 38.84 | 1,087,700 | -0.13(-0.33%) |
Dec 05, 2019 | 39.50 | 40.35 | 38.79 | 38.97 | 2,074,932 | -0.13(-0.33%) |
Dec 04, 2019 | 37.95 | 39.94 | 37.71 | 39.10 | 4,543,692 | +1.25(+3.30%) |
Dec 03, 2019 | 37.63 | 38.30 | 37.26 | 37.85 | 1,769,617 | -0.77(-1.99%) |
Dec 02, 2019 | 38.59 | 39.10 | 37.47 | 38.62 | 2,323,024 | +0.47(+1.23%) |
Nov 29, 2019 | 38.36 | 38.93 | 38.08 | 38.15 | 778,400 | -0.56(-1.45%) |
Nov 27, 2019 | 38.69 | 39.29 | 38.28 | 38.71 | 1,828,400 | +0.49(+1.28%) |
Nov 26, 2019 | 37.72 | 38.64 | 37.07 | 38.22 | 1,902,335 | +0.54(+1.43%) |
Nov 25, 2019 | 37.80 | 38.02 | 36.98 | 37.68 | 2,305,252 | +0.75(+2.03%) |
Nov 22, 2019 | 35.41 | 37.07 | 34.86 | 36.93 | 4,583,100 | +1.75(+4.97%) |
Nov 21, 2019 | 34.50 | 35.50 | 34.30 | 35.18 | 1,083,243 | +0.72(+2.09%) |
Nov 20, 2019 | 34.10 | 34.77 | 33.80 | 34.46 | 1,431,628 | +0.33(+0.97%) |
Nov 19, 2019 | 34.92 | 35.13 | 34.10 | 34.13 | 2,353,994 | -1.08(-3.07%) |
Nov 18, 2019 | 35.59 | 35.79 | 35.01 | 35.21 | 1,896,995 | -0.46(-1.29%) |
Nov 15, 2019 | 35.93 | 36.28 | 35.26 | 35.67 | 2,226,400 | -0.04(-0.11%) |
Nov 14, 2019 | 35.52 | 36.05 | 34.71 | 35.71 | 4,007,613 | +0.90(+2.59%) |
Nov 13, 2019 | 38.52 | 39.72 | 33.38 | 34.81 | 18,628,850 | -4.23(-10.84%) |
Nov 12, 2019 | 39.26 | 39.58 | 38.20 | 39.04 | 3,342,957 | -0.11(-0.28%) |
Nov 11, 2019 | 37.61 | 39.19 | 37.14 | 39.15 | 2,749,397 | +1.52(+4.04%) |
Nov 08, 2019 | 38.26 | 38.60 | 37.18 | 37.63 | 2,240,600 | -0.83(-2.16%) |
Nov 07, 2019 | 39.68 | 40.02 | 38.36 | 38.46 | 1,539,867 | -1.89(-4.68%) |
Nov 06, 2019 | 42.80 | 42.92 | 40.17 | 40.35 | 1,800,475 | -2.45(-5.72%) |
Nov 05, 2019 | 44.59 | 45.09 | 42.76 | 42.80 | 1,203,440 | -1.46(-3.30%) |
Nov 04, 2019 | 42.40 | 44.57 | 42.35 | 44.26 | 1,500,766 | +2.18(+5.18%) |
Nov 01, 2019 | 42.13 | 42.58 | 41.60 | 42.08 | 959,600 | +0.25(+0.60%) |
Oct 31, 2019 | 41.33 | 42.05 | 40.81 | 41.83 | 1,083,301 | -0.04(-0.10%) |
Oct 30, 2019 | 42.01 | 42.09 | 40.86 | 41.87 | 920,361 | -0.02(-0.05%) |
Oct 29, 2019 | 42.00 | 42.46 | 41.01 | 41.89 | 1,541,899 | -0.10(-0.24%) |
Oct 28, 2019 | 40.33 | 42.45 | 40.30 | 41.99 | 1,857,557 | +2.23(+5.61%) |
Oct 25, 2019 | 38.71 | 40.17 | 38.71 | 39.76 | 1,311,900 | +0.98(+2.53%) |
Oct 24, 2019 | 38.27 | 38.97 | 37.72 | 38.78 | 1,444,839 | +0.82(+2.16%) |
Oct 23, 2019 | 38.97 | 39.03 | 37.45 | 37.96 | 1,447,100 | -1.11(-2.84%) |
Oct 22, 2019 | 39.10 | 39.56 | 38.58 | 39.07 | 855,281 | -0.43(-1.09%) |
Oct 21, 2019 | 40.17 | 40.46 | 39.43 | 39.50 | 850,484 | -0.29(-0.73%) |
Oct 18, 2019 | 40.58 | 40.81 | 39.30 | 39.79 | 866,600 | -1.00(-2.45%) |
Oct 17, 2019 | 40.35 | 41.49 | 40.35 | 40.79 | 706,833 | +0.47(+1.17%) |
Oct 16, 2019 | 39.48 | 40.97 | 39.48 | 40.32 | 841,287 | +0.10(+0.25%) |
Oct 15, 2019 | 39.10 | 41.31 | 38.58 | 40.22 | 1,287,718 | +1.36(+3.50%) |
Oct 14, 2019 | 39.00 | 39.34 | 38.01 | 38.86 | 1,178,199 | -0.27(-0.69%) |
Oct 11, 2019 | 38.90 | 39.56 | 38.53 | 39.13 | 2,275,300 | +1.19(+3.14%) |
Oct 10, 2019 | 37.22 | 38.24 | 36.83 | 37.94 | 1,920,095 | +0.76(+2.04%) |
Oct 09, 2019 | 38.00 | 38.22 | 36.92 | 37.18 | 1,320,880 | -0.32(-0.85%) |
Oct 08, 2019 | 39.24 | 39.35 | 37.39 | 37.50 | 1,423,103 | -2.16(-5.45%) |
Oct 07, 2019 | 38.45 | 39.88 | 38.36 | 39.66 | 965,609 | +0.96(+2.48%) |
Oct 04, 2019 | 40.13 | 40.41 | 38.55 | 38.70 | 1,219,500 | -0.64(-1.63%) |
Oct 03, 2019 | 38.83 | 39.34 | 37.26 | 39.34 | 1,686,215 | +0.34(+0.87%) |
Oct 02, 2019 | 40.28 | 40.51 | 38.60 | 39.00 | 1,341,849 | -1.63(-4.01%) |