Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.72 | 28.83 | 27.39 | 28.35 | 837,598 | +0.99(+3.62%) |
Sep 29, 2020 | 28.58 | 28.69 | 26.83 | 27.36 | 963,718 | -1.42(-4.93%) |
Sep 28, 2020 | 28.15 | 29.43 | 27.66 | 28.78 | 1,253,309 | +1.39(+5.07%) |
Sep 25, 2020 | 26.79 | 27.51 | 26.57 | 27.39 | 713,800 | +0.48(+1.78%) |
Sep 24, 2020 | 26.64 | 27.40 | 25.71 | 26.91 | 821,140 | +0.02(+0.07%) |
Sep 23, 2020 | 29.44 | 30.38 | 26.74 | 26.89 | 1,181,004 | -2.21(-7.59%) |
Sep 22, 2020 | 29.67 | 30.70 | 28.95 | 29.10 | 1,110,993 | +0.20(+0.69%) |
Sep 21, 2020 | 28.76 | 29.51 | 27.56 | 28.90 | 1,506,205 | -1.28(-4.24%) |
Sep 18, 2020 | 29.75 | 30.74 | 29.11 | 30.18 | 1,773,300 | +0.67(+2.27%) |
Sep 17, 2020 | 30.83 | 31.37 | 28.98 | 29.51 | 1,935,148 | -2.22(-7.00%) |
Sep 16, 2020 | 28.17 | 32.10 | 27.95 | 31.73 | 2,922,410 | +3.73(+13.32%) |
Sep 15, 2020 | 26.71 | 28.51 | 26.35 | 28.00 | 2,291,497 | +1.53(+5.78%) |
Sep 14, 2020 | 24.68 | 26.78 | 24.54 | 26.47 | 1,034,852 | +1.97(+8.04%) |
Sep 11, 2020 | 24.59 | 25.39 | 23.52 | 24.50 | 1,287,100 | -0.05(-0.20%) |
Sep 10, 2020 | 23.38 | 25.30 | 23.29 | 24.55 | 2,146,511 | +1.58(+6.88%) |
Sep 09, 2020 | 23.20 | 23.20 | 21.62 | 22.97 | 1,462,874 | -0.32(-1.37%) |
Sep 08, 2020 | 23.05 | 24.06 | 22.56 | 23.29 | 1,208,844 | -0.14(-0.60%) |
Sep 04, 2020 | 22.32 | 23.65 | 21.78 | 23.43 | 1,398,200 | +1.25(+5.64%) |
Sep 03, 2020 | 21.32 | 22.38 | 20.60 | 22.18 | 1,660,160 | +0.86(+4.03%) |
Sep 02, 2020 | 20.60 | 21.86 | 20.60 | 21.32 | 1,558,402 | +1.46(+7.35%) |
Sep 01, 2020 | 19.90 | 20.59 | 19.61 | 19.86 | 1,154,819 | -0.11(-0.55%) |
Aug 31, 2020 | 21.27 | 21.41 | 19.73 | 19.97 | 2,069,679 | -1.26(-5.93%) |
Aug 28, 2020 | 21.26 | 21.43 | 20.50 | 21.23 | 1,673,200 | +0.45(+2.17%) |
Aug 27, 2020 | 19.25 | 21.47 | 18.95 | 20.78 | 3,469,657 | +1.87(+9.89%) |
Aug 26, 2020 | 18.61 | 20.10 | 18.45 | 18.91 | 2,411,459 | -0.01(-0.05%) |
Aug 25, 2020 | 19.63 | 20.78 | 17.78 | 18.92 | 10,810,913 | -4.39(-18.83%) |
Aug 24, 2020 | 22.20 | 23.76 | 21.05 | 23.31 | 2,142,158 | +1.54(+7.07%) |
Aug 21, 2020 | 22.23 | 22.68 | 21.63 | 21.77 | 1,259,700 | +0.04(+0.18%) |
Aug 20, 2020 | 23.26 | 23.26 | 21.30 | 21.73 | 1,470,527 | -2.08(-8.74%) |
Aug 19, 2020 | 24.00 | 24.53 | 23.48 | 23.81 | 987,780 | -0.22(-0.92%) |
Aug 18, 2020 | 27.38 | 27.38 | 23.96 | 24.03 | 1,611,024 | -3.67(-13.25%) |
Aug 17, 2020 | 27.91 | 28.75 | 27.25 | 27.70 | 581,385 | -0.08(-0.29%) |
Aug 14, 2020 | 27.30 | 28.31 | 26.79 | 27.78 | 441,000 | +0.33(+1.20%) |
Aug 13, 2020 | 27.95 | 28.29 | 27.02 | 27.45 | 619,294 | -0.89(-3.14%) |
Aug 12, 2020 | 28.57 | 28.72 | 26.89 | 28.34 | 576,247 | +0.07(+0.25%) |
Aug 11, 2020 | 28.37 | 29.69 | 27.83 | 28.27 | 706,449 | +0.60(+2.17%) |
Aug 10, 2020 | 27.96 | 28.72 | 26.94 | 27.67 | 792,290 | +0.20(+0.73%) |
Aug 07, 2020 | 25.52 | 27.67 | 25.25 | 27.47 | 767,900 | +1.64(+6.35%) |
Aug 06, 2020 | 27.07 | 27.75 | 25.25 | 25.83 | 886,606 | -1.41(-5.18%) |
Aug 05, 2020 | 26.69 | 27.32 | 26.08 | 27.24 | 752,405 | +1.15(+4.41%) |
Aug 04, 2020 | 24.27 | 26.34 | 23.75 | 26.09 | 939,649 | +1.95(+8.08%) |
Aug 03, 2020 | 24.24 | 24.47 | 23.10 | 24.14 | 1,066,166 | -0.27(-1.11%) |
Jul 31, 2020 | 24.32 | 25.07 | 23.38 | 24.41 | 941,600 | +0.19(+0.78%) |
Jul 30, 2020 | 26.17 | 26.89 | 23.95 | 24.22 | 1,552,958 | -2.55(-9.53%) |
Jul 29, 2020 | 26.85 | 27.72 | 26.50 | 26.77 | 2,217,697 | -0.15(-0.56%) |
Jul 28, 2020 | 27.09 | 27.70 | 26.61 | 26.92 | 767,810 | -0.39(-1.43%) |
Jul 27, 2020 | 29.01 | 29.29 | 25.84 | 27.31 | 1,806,865 | -1.68(-5.80%) |
Jul 24, 2020 | 31.30 | 32.15 | 28.87 | 28.99 | 1,041,200 | -1.76(-5.72%) |
Jul 23, 2020 | 30.68 | 31.51 | 30.40 | 30.75 | 1,059,054 | -0.06(-0.19%) |
Jul 22, 2020 | 31.17 | 31.56 | 30.46 | 30.81 | 1,030,852 | -0.85(-2.68%) |
Jul 21, 2020 | 30.68 | 32.89 | 30.45 | 31.66 | 770,173 | +1.67(+5.57%) |
Jul 20, 2020 | 31.80 | 31.81 | 29.18 | 29.99 | 962,512 | -2.21(-6.88%) |
Jul 17, 2020 | 33.60 | 33.68 | 32.12 | 32.20 | 564,300 | -1.55(-4.61%) |
Jul 16, 2020 | 33.16 | 34.37 | 32.96 | 33.76 | 535,504 | -0.20(-0.59%) |
Jul 15, 2020 | 33.16 | 35.33 | 32.91 | 33.96 | 812,188 | +2.04(+6.39%) |
Jul 14, 2020 | 31.42 | 32.22 | 30.27 | 31.92 | 496,795 | +0.16(+0.50%) |
Jul 13, 2020 | 33.08 | 33.24 | 31.18 | 31.76 | 900,781 | -0.78(-2.40%) |
Jul 10, 2020 | 30.95 | 32.85 | 30.27 | 32.54 | 873,600 | +1.31(+4.19%) |
Jul 09, 2020 | 35.39 | 35.85 | 31.06 | 31.23 | 1,120,505 | -4.19(-11.83%) |
Jul 08, 2020 | 36.48 | 37.56 | 34.83 | 35.42 | 1,388,558 | -1.21(-3.30%) |
Jul 07, 2020 | 36.58 | 37.15 | 35.97 | 36.63 | 1,150,762 | -0.56(-1.51%) |
Jul 06, 2020 | 37.57 | 38.73 | 36.31 | 37.19 | 642,659 | +0.73(+2.00%) |
Jul 02, 2020 | 38.70 | 39.15 | 36.35 | 36.46 | 825,500 | -0.88(-2.36%) |
Jul 01, 2020 | 37.08 | 39.56 | 36.92 | 37.34 | 688,373 | -0.08(-0.21%) |
Jun 30, 2020 | 36.44 | 38.47 | 36.10 | 37.42 | 770,284 | -0.67(-1.76%) |
Jun 29, 2020 | 37.07 | 38.62 | 35.99 | 38.09 | 478,312 | +1.81(+4.99%) |
Jun 26, 2020 | 36.96 | 37.92 | 35.80 | 36.28 | 901,100 | -1.02(-2.73%) |
Jun 25, 2020 | 36.45 | 38.54 | 35.76 | 37.30 | 494,717 | +0.61(+1.66%) |
Jun 24, 2020 | 38.01 | 38.70 | 36.14 | 36.69 | 652,597 | -2.66(-6.76%) |
Jun 23, 2020 | 39.09 | 40.00 | 38.16 | 39.35 | 540,418 | +0.69(+1.78%) |
Jun 22, 2020 | 39.15 | 39.91 | 35.17 | 38.66 | 1,299,606 | -0.09(-0.23%) |
Jun 19, 2020 | 42.10 | 42.58 | 38.38 | 38.75 | 1,380,800 | -2.76(-6.65%) |
Jun 18, 2020 | 42.32 | 43.83 | 41.39 | 41.51 | 821,424 | -1.76(-4.07%) |
Jun 17, 2020 | 46.62 | 46.62 | 43.18 | 43.27 | 762,265 | -3.09(-6.67%) |
Jun 16, 2020 | 48.76 | 48.78 | 45.13 | 46.36 | 1,035,054 | +0.48(+1.05%) |
Jun 15, 2020 | 44.65 | 46.21 | 43.78 | 45.88 | 926,464 | -1.21(-2.57%) |
Jun 12, 2020 | 47.37 | 49.00 | 45.13 | 47.09 | 1,025,200 | +1.90(+4.20%) |
Jun 11, 2020 | 42.60 | 46.79 | 42.51 | 45.19 | 1,824,047 | -1.83(-3.89%) |
Jun 10, 2020 | 48.33 | 49.00 | 44.41 | 47.02 | 1,479,450 | -0.68(-1.43%) |
Jun 09, 2020 | 51.82 | 51.82 | 47.70 | 47.70 | 969,140 | -5.71(-10.69%) |
Jun 08, 2020 | 54.73 | 58.69 | 53.27 | 53.41 | 1,084,518 | +1.25(+2.40%) |
Jun 05, 2020 | 51.92 | 54.87 | 51.62 | 52.16 | 1,175,000 | +3.37(+6.91%) |
Jun 04, 2020 | 48.87 | 50.88 | 47.63 | 48.79 | 784,959 | -0.72(-1.45%) |
Jun 03, 2020 | 46.17 | 50.31 | 45.81 | 49.51 | 1,004,706 | +4.80(+10.74%) |
Jun 02, 2020 | 43.00 | 45.04 | 42.02 | 44.71 | 595,739 | +2.82(+6.73%) |
Jun 01, 2020 | 41.74 | 43.62 | 40.28 | 41.89 | 868,672 | +0.25(+0.60%) |
May 29, 2020 | 42.96 | 43.50 | 41.22 | 41.64 | 795,400 | -1.32(-3.07%) |
May 28, 2020 | 47.01 | 47.41 | 42.58 | 42.96 | 994,655 | -3.53(-7.59%) |
May 27, 2020 | 43.32 | 47.10 | 41.17 | 46.49 | 1,313,761 | +4.95(+11.92%) |
May 26, 2020 | 41.26 | 42.63 | 40.75 | 41.54 | 641,806 | +2.74(+7.06%) |
May 22, 2020 | 37.00 | 40.11 | 36.74 | 38.80 | 863,200 | +1.99(+5.41%) |
May 21, 2020 | 36.85 | 38.76 | 36.26 | 36.81 | 1,002,248 | -0.03(-0.08%) |
May 20, 2020 | 38.01 | 38.80 | 35.06 | 36.84 | 791,954 | -0.38(-1.02%) |
May 19, 2020 | 36.11 | 39.21 | 33.89 | 37.22 | 1,228,503 | +2.22(+6.34%) |
May 18, 2020 | 33.77 | 36.70 | 32.75 | 35.00 | 1,465,714 | +3.86(+12.40%) |
May 15, 2020 | 30.85 | 32.57 | 30.15 | 31.14 | 924,400 | -0.13(-0.42%) |
May 14, 2020 | 27.44 | 32.68 | 26.50 | 31.27 | 1,004,725 | +3.17(+11.28%) |
May 13, 2020 | 29.13 | 29.46 | 27.41 | 28.10 | 816,935 | -1.20(-4.10%) |
May 12, 2020 | 30.17 | 31.28 | 29.23 | 29.30 | 799,814 | -0.62(-2.07%) |
May 11, 2020 | 29.56 | 30.81 | 27.80 | 29.92 | 693,077 | -0.07(-0.23%) |
May 08, 2020 | 28.26 | 30.27 | 28.06 | 29.99 | 521,600 | +2.53(+9.21%) |
May 07, 2020 | 26.68 | 28.44 | 26.68 | 27.46 | 628,955 | +1.15(+4.37%) |
May 06, 2020 | 27.43 | 28.00 | 25.54 | 26.31 | 798,716 | -0.91(-3.34%) |
May 05, 2020 | 29.00 | 29.96 | 27.22 | 27.22 | 593,720 | -1.06(-3.75%) |
May 04, 2020 | 26.87 | 28.84 | 25.69 | 28.28 | 486,750 | +0.26(+0.93%) |
May 01, 2020 | 28.30 | 28.70 | 26.37 | 28.02 | 620,500 | -1.54(-5.21%) |
Apr 30, 2020 | 30.11 | 31.31 | 29.07 | 29.56 | 835,275 | -1.83(-5.83%) |
Apr 29, 2020 | 29.87 | 32.52 | 29.87 | 31.39 | 1,019,206 | +2.81(+9.83%) |
Apr 28, 2020 | 27.95 | 29.98 | 27.54 | 28.58 | 1,085,349 | +2.01(+7.56%) |
Apr 27, 2020 | 25.12 | 27.17 | 24.40 | 26.57 | 1,163,155 | +1.77(+7.14%) |
Apr 24, 2020 | 25.21 | 25.72 | 22.96 | 24.80 | 1,023,400 | +0.03(+0.12%) |
Apr 23, 2020 | 25.70 | 26.40 | 24.70 | 24.77 | 891,988 | -0.73(-2.86%) |
Apr 22, 2020 | 27.76 | 27.76 | 24.88 | 25.50 | 824,773 | -1.51(-5.59%) |
Apr 21, 2020 | 25.61 | 27.20 | 25.51 | 27.01 | 750,068 | +0.63(+2.39%) |
Apr 20, 2020 | 26.31 | 27.91 | 25.81 | 26.38 | 812,795 | -0.81(-2.98%) |
Apr 17, 2020 | 25.71 | 28.05 | 25.34 | 27.19 | 916,000 | +2.77(+11.34%) |
Apr 16, 2020 | 26.17 | 27.13 | 23.62 | 24.42 | 924,986 | -2.01(-7.60%) |
Apr 15, 2020 | 25.91 | 27.15 | 25.19 | 26.43 | 1,147,355 | -1.16(-4.20%) |
Apr 14, 2020 | 27.19 | 27.96 | 26.40 | 27.59 | 892,819 | +1.02(+3.84%) |
Apr 13, 2020 | 26.00 | 27.67 | 24.34 | 26.57 | 2,801,312 | +1.73(+6.96%) |
Apr 09, 2020 | 24.41 | 26.60 | 24.02 | 24.84 | 1,755,700 | +2.14(+9.43%) |
Apr 08, 2020 | 20.66 | 22.85 | 20.05 | 22.70 | 1,869,374 | +2.74(+13.73%) |
Apr 07, 2020 | 20.85 | 22.98 | 18.93 | 19.96 | 1,862,073 | +1.14(+6.06%) |
Apr 06, 2020 | 14.99 | 19.20 | 14.99 | 18.82 | 2,443,284 | +4.76(+33.85%) |
Apr 03, 2020 | 16.03 | 16.06 | 14.03 | 14.06 | 1,257,200 | -2.00(-12.45%) |
Apr 02, 2020 | 16.70 | 18.16 | 15.54 | 16.06 | 974,851 | -1.00(-5.86%) |
Apr 01, 2020 | 18.80 | 19.09 | 16.70 | 17.06 | 1,049,663 | -2.50(-12.78%) |
Mar 31, 2020 | 19.29 | 20.62 | 19.17 | 19.56 | 797,509 | +0.29(+1.50%) |
Mar 30, 2020 | 20.78 | 21.00 | 18.29 | 19.27 | 1,284,201 | -1.53(-7.36%) |
Mar 27, 2020 | 20.67 | 21.50 | 18.80 | 20.80 | 1,063,400 | -0.92(-4.24%) |
Mar 26, 2020 | 22.66 | 23.90 | 21.23 | 21.72 | 1,291,658 | -0.31(-1.41%) |
Mar 25, 2020 | 21.95 | 22.72 | 18.68 | 22.03 | 1,704,490 | +1.21(+5.81%) |
Mar 24, 2020 | 19.05 | 21.82 | 19.01 | 20.82 | 1,369,123 | +3.62(+21.05%) |
Mar 23, 2020 | 17.77 | 18.20 | 16.20 | 17.20 | 1,282,461 | -1.05(-5.75%) |
Mar 20, 2020 | 19.04 | 21.46 | 17.55 | 18.25 | 1,739,700 | +0.36(+2.01%) |
Mar 19, 2020 | 13.96 | 19.64 | 12.65 | 17.89 | 2,619,068 | +3.30(+22.62%) |
Mar 18, 2020 | 18.42 | 18.79 | 9.250 | 14.59 | 3,544,469 | -5.71(-28.13%) |
Mar 17, 2020 | 29.01 | 29.02 | 20.04 | 20.30 | 3,584,245 | -8.34(-29.12%) |
Mar 16, 2020 | 32.88 | 35.68 | 28.63 | 28.64 | 1,316,932 | -8.87(-23.65%) |
Mar 13, 2020 | 35.93 | 41.31 | 34.52 | 37.51 | 2,311,800 | +3.64(+10.75%) |
Mar 12, 2020 | 34.75 | 36.07 | 32.90 | 33.87 | 1,805,412 | -3.54(-9.46%) |
Mar 11, 2020 | 41.55 | 42.00 | 36.22 | 37.41 | 1,386,446 | -5.42(-12.65%) |
Mar 10, 2020 | 45.65 | 47.10 | 40.93 | 42.83 | 846,301 | -0.93(-2.13%) |
Mar 09, 2020 | 43.74 | 45.01 | 42.01 | 43.76 | 1,246,154 | -3.23(-6.87%) |
Mar 06, 2020 | 46.85 | 48.87 | 45.56 | 46.99 | 1,134,000 | -1.96(-4.00%) |
Mar 05, 2020 | 51.76 | 51.80 | 48.47 | 48.95 | 560,035 | -4.28(-8.04%) |
Mar 04, 2020 | 51.80 | 53.88 | 50.31 | 53.23 | 878,705 | +2.15(+4.21%) |
Mar 03, 2020 | 54.32 | 55.75 | 49.65 | 51.08 | 1,417,587 | -3.04(-5.62%) |
Mar 02, 2020 | 57.74 | 58.77 | 53.33 | 54.12 | 1,213,707 | -3.48(-6.04%) |
Feb 28, 2020 | 57.33 | 59.77 | 56.78 | 57.60 | 872,200 | -1.27(-2.16%) |
Feb 27, 2020 | 59.00 | 61.87 | 55.81 | 58.87 | 793,728 | -1.95(-3.21%) |
Feb 26, 2020 | 61.10 | 62.98 | 59.92 | 60.82 | 579,517 | -0.30(-0.49%) |
Feb 25, 2020 | 64.24 | 64.24 | 60.87 | 61.12 | 660,544 | -2.18(-3.44%) |
Feb 24, 2020 | 65.68 | 66.80 | 62.17 | 63.30 | 873,446 | -5.88(-8.50%) |
Feb 21, 2020 | 71.30 | 71.30 | 68.80 | 69.18 | 643,500 | -2.56(-3.57%) |
Feb 20, 2020 | 70.65 | 72.50 | 70.65 | 71.74 | 478,265 | +0.90(+1.27%) |
Feb 19, 2020 | 70.86 | 71.72 | 70.22 | 70.84 | 401,561 | +0.66(+0.94%) |
Feb 18, 2020 | 69.11 | 70.92 | 68.85 | 70.18 | 508,539 | +0.89(+1.28%) |
Feb 14, 2020 | 69.72 | 70.11 | 68.52 | 69.29 | 354,100 | -0.54(-0.77%) |
Feb 13, 2020 | 68.41 | 69.90 | 68.00 | 69.83 | 396,799 | +1.15(+1.67%) |
Feb 12, 2020 | 67.98 | 68.86 | 67.02 | 68.68 | 350,340 | +1.45(+2.16%) |
Feb 11, 2020 | 66.61 | 67.44 | 65.44 | 67.23 | 399,066 | +1.20(+1.82%) |
Feb 10, 2020 | 66.07 | 67.34 | 65.43 | 66.03 | 435,715 | -0.18(-0.27%) |
Feb 07, 2020 | 65.80 | 66.40 | 64.55 | 66.21 | 341,000 | -0.20(-0.30%) |
Feb 06, 2020 | 67.28 | 67.66 | 66.08 | 66.41 | 440,110 | -0.35(-0.52%) |
Feb 05, 2020 | 63.83 | 67.00 | 63.13 | 66.76 | 617,513 | +3.89(+6.19%) |
Feb 04, 2020 | 64.14 | 64.20 | 62.52 | 62.87 | 363,518 | -0.16(-0.25%) |
Feb 03, 2020 | 59.69 | 64.00 | 59.69 | 63.03 | 652,954 | +3.36(+5.63%) |
Jan 31, 2020 | 62.62 | 62.90 | 59.50 | 59.67 | 595,700 | -3.50(-5.54%) |
Jan 30, 2020 | 63.90 | 64.88 | 62.55 | 63.17 | 393,733 | -1.41(-2.18%) |
Jan 29, 2020 | 64.24 | 65.24 | 63.73 | 64.58 | 372,690 | +0.74(+1.16%) |
Jan 28, 2020 | 63.41 | 64.28 | 63.21 | 63.84 | 484,950 | +1.22(+1.95%) |
Jan 27, 2020 | 61.99 | 63.68 | 61.67 | 62.62 | 534,415 | -0.81(-1.28%) |
Jan 24, 2020 | 64.46 | 64.50 | 62.42 | 63.43 | 404,900 | -0.23(-0.36%) |
Jan 23, 2020 | 62.53 | 64.11 | 61.67 | 63.66 | 519,832 | +0.69(+1.10%) |
Jan 22, 2020 | 63.04 | 64.27 | 62.32 | 62.97 | 457,796 | +0.23(+0.37%) |
Jan 21, 2020 | 64.34 | 64.67 | 62.31 | 62.74 | 648,681 | -2.01(-3.10%) |
Jan 17, 2020 | 65.81 | 66.00 | 64.52 | 64.75 | 508,800 | -0.57(-0.87%) |
Jan 16, 2020 | 65.89 | 66.90 | 65.07 | 65.32 | 644,831 | +0.13(+0.20%) |
Jan 15, 2020 | 66.38 | 67.22 | 64.90 | 65.19 | 600,694 | -1.54(-2.31%) |
Jan 14, 2020 | 67.38 | 67.50 | 65.78 | 66.73 | 564,861 | -0.30(-0.45%) |
Jan 13, 2020 | 67.02 | 67.74 | 66.37 | 67.03 | 696,267 | +0.01(+0.01%) |
Jan 10, 2020 | 65.50 | 67.10 | 64.39 | 67.02 | 629,600 | +1.86(+2.85%) |
Jan 09, 2020 | 64.43 | 65.77 | 62.76 | 65.16 | 749,909 | +0.47(+0.73%) |
Jan 08, 2020 | 65.19 | 65.83 | 63.78 | 64.69 | 770,952 | -0.50(-0.77%) |
Jan 07, 2020 | 63.59 | 65.75 | 63.30 | 65.19 | 779,326 | +1.16(+1.81%) |
Jan 06, 2020 | 61.59 | 64.33 | 61.50 | 64.03 | 820,265 | +1.81(+2.91%) |
Jan 03, 2020 | 61.26 | 62.95 | 61.06 | 62.22 | 616,500 | +0.00(+0.00%) |
Jan 02, 2020 | 63.02 | 63.70 | 61.46 | 62.22 | 685,301 | -0.30(-0.48%) |
Dec 31, 2019 | 61.39 | 62.91 | 60.79 | 62.52 | 523,800 | +1.05(+1.71%) |
Dec 30, 2019 | 62.12 | 62.56 | 60.62 | 61.47 | 598,080 | -0.60(-0.97%) |
Dec 27, 2019 | 63.71 | 63.99 | 61.70 | 62.07 | 572,000 | -1.53(-2.41%) |
Dec 26, 2019 | 63.71 | 64.42 | 62.89 | 63.60 | 394,171 | +0.03(+0.05%) |
Dec 24, 2019 | 63.44 | 64.75 | 63.30 | 63.57 | 296,500 | +0.32(+0.51%) |
Dec 23, 2019 | 63.21 | 63.86 | 62.10 | 63.25 | 559,831 | +0.17(+0.27%) |
Dec 20, 2019 | 63.21 | 64.47 | 62.35 | 63.08 | 1,606,400 | +0.29(+0.46%) |
Dec 19, 2019 | 61.82 | 63.25 | 60.86 | 62.79 | 972,907 | +0.78(+1.26%) |
Dec 18, 2019 | 60.48 | 62.70 | 60.48 | 62.01 | 971,081 | +0.43(+0.70%) |
Dec 17, 2019 | 59.40 | 61.91 | 58.99 | 61.58 | 1,797,049 | +3.39(+5.83%) |
Dec 16, 2019 | 55.81 | 58.95 | 55.09 | 58.19 | 1,774,248 | +4.08(+7.54%) |
Dec 13, 2019 | 58.26 | 58.45 | 53.90 | 54.11 | 2,931,500 | -4.16(-7.14%) |
Dec 12, 2019 | 53.52 | 58.41 | 53.11 | 58.27 | 5,427,945 | +4.48(+8.32%) |
Dec 11, 2019 | 58.75 | 59.43 | 53.29 | 53.79 | 11,241,653 | -16.19(-23.14%) |
Dec 10, 2019 | 68.99 | 70.09 | 68.19 | 69.99 | 1,371,561 | +0.75(+1.09%) |
Dec 09, 2019 | 68.96 | 70.71 | 67.62 | 69.23 | 1,077,010 | +0.07(+0.10%) |
Dec 06, 2019 | 69.01 | 70.50 | 68.89 | 69.17 | 750,847 | +0.99(+1.45%) |
Dec 05, 2019 | 69.39 | 70.18 | 67.72 | 68.17 | 632,800 | -0.48(-0.69%) |
Dec 04, 2019 | 68.06 | 69.48 | 67.44 | 68.65 | 648,143 | +1.32(+1.96%) |
Dec 03, 2019 | 67.87 | 68.62 | 66.69 | 67.33 | 638,042 | -1.33(-1.93%) |
Dec 02, 2019 | 71.74 | 71.74 | 68.59 | 68.66 | 801,998 | -2.91(-4.07%) |
Nov 29, 2019 | 71.55 | 72.54 | 70.51 | 71.57 | 194,450 | -0.06(-0.08%) |
Nov 27, 2019 | 71.14 | 72.53 | 70.70 | 71.63 | 341,248 | +1.07(+1.52%) |
Nov 26, 2019 | 70.21 | 71.58 | 69.40 | 70.56 | 469,897 | +0.30(+0.42%) |
Nov 25, 2019 | 69.09 | 71.25 | 68.27 | 70.26 | 477,714 | +1.23(+1.78%) |
Nov 22, 2019 | 69.22 | 70.23 | 67.60 | 69.04 | 578,405 | +0.59(+0.87%) |
Nov 21, 2019 | 70.72 | 71.13 | 68.34 | 68.44 | 901,452 | -2.42(-3.41%) |
Nov 20, 2019 | 75.04 | 75.54 | 70.59 | 70.86 | 1,094,587 | -4.47(-5.93%) |
Nov 19, 2019 | 78.37 | 78.37 | 74.75 | 75.33 | 533,263 | -3.89(-4.91%) |
Nov 18, 2019 | 80.48 | 81.06 | 79.05 | 79.22 | 548,159 | -1.19(-1.48%) |
Nov 15, 2019 | 79.35 | 80.73 | 77.55 | 80.41 | 520,353 | +2.09(+2.67%) |
Nov 14, 2019 | 78.96 | 80.69 | 77.99 | 78.32 | 479,298 | -0.52(-0.67%) |
Nov 13, 2019 | 82.20 | 82.20 | 78.63 | 78.84 | 551,953 | -3.60(-4.36%) |
Nov 12, 2019 | 82.93 | 83.91 | 81.42 | 82.44 | 424,018 | -0.36(-0.43%) |
Nov 11, 2019 | 80.86 | 83.00 | 79.85 | 82.79 | 551,943 | +1.27(+1.56%) |
Nov 08, 2019 | 84.79 | 84.79 | 80.13 | 81.53 | 625,251 | -3.60(-4.22%) |
Nov 07, 2019 | 84.75 | 85.83 | 84.61 | 85.12 | 422,797 | +0.89(+1.06%) |
Nov 06, 2019 | 85.38 | 85.67 | 82.51 | 84.23 | 446,173 | -1.03(-1.21%) |
Nov 05, 2019 | 86.00 | 87.63 | 84.34 | 85.26 | 490,692 | -0.67(-0.78%) |
Nov 04, 2019 | 84.73 | 86.45 | 83.51 | 85.93 | 603,655 | +2.35(+2.81%) |
Nov 01, 2019 | 81.91 | 85.01 | 80.96 | 83.59 | 579,819 | +2.46(+3.03%) |
Oct 31, 2019 | 79.94 | 81.18 | 77.74 | 81.13 | 555,131 | +1.28(+1.60%) |
Oct 30, 2019 | 80.45 | 81.35 | 78.36 | 79.85 | 492,408 | -0.74(-0.92%) |
Oct 29, 2019 | 80.61 | 81.62 | 79.45 | 80.60 | 550,701 | +0.04(+0.05%) |
Oct 28, 2019 | 82.49 | 82.49 | 78.65 | 80.56 | 510,783 | +0.27(+0.33%) |
Oct 25, 2019 | 76.42 | 80.33 | 75.57 | 80.29 | 435,949 | +4.07(+5.34%) |
Oct 24, 2019 | 77.23 | 77.64 | 74.54 | 76.22 | 412,632 | -0.92(-1.19%) |
Oct 23, 2019 | 76.12 | 77.41 | 74.53 | 77.14 | 409,240 | +0.45(+0.58%) |
Oct 22, 2019 | 74.53 | 77.26 | 74.23 | 76.69 | 373,300 | +2.29(+3.08%) |
Oct 21, 2019 | 76.83 | 77.71 | 73.85 | 74.40 | 446,754 | -1.47(-1.93%) |
Oct 18, 2019 | 77.37 | 78.02 | 75.87 | 75.87 | 516,516 | -2.52(-3.21%) |
Oct 17, 2019 | 76.60 | 78.87 | 76.15 | 78.39 | 411,629 | +2.29(+3.01%) |
Oct 16, 2019 | 75.56 | 77.34 | 74.87 | 76.10 | 531,524 | +0.82(+1.09%) |
Oct 15, 2019 | 74.55 | 77.08 | 73.73 | 75.28 | 404,115 | +1.16(+1.56%) |
Oct 14, 2019 | 75.36 | 75.36 | 72.95 | 74.12 | 408,812 | -1.24(-1.64%) |
Oct 11, 2019 | 74.03 | 78.16 | 74.03 | 75.36 | 713,794 | +2.22(+3.03%) |
Oct 10, 2019 | 72.19 | 73.54 | 71.40 | 73.14 | 383,535 | +1.12(+1.55%) |
Oct 09, 2019 | 71.89 | 72.97 | 70.67 | 72.02 | 362,115 | +0.60(+0.85%) |
Oct 08, 2019 | 70.34 | 72.35 | 69.27 | 71.41 | 589,133 | +0.34(+0.47%) |
Oct 07, 2019 | 71.96 | 72.63 | 71.08 | 71.08 | 636,185 | -1.57(-2.15%) |
Oct 04, 2019 | 73.45 | 74.24 | 72.20 | 72.64 | 447,459 | -0.22(-0.30%) |
Oct 03, 2019 | 72.55 | 73.34 | 70.24 | 72.86 | 633,167 | +0.32(+0.44%) |
Oct 02, 2019 | 75.40 | 76.17 | 72.43 | 72.54 | 649,068 | -3.22(-4.25%) |