Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 387.80 | 399.70 | 384.50 | 390.90 | 3,549 | +3.00(+0.77%) |
Sep 29, 2020 | 399.50 | 405.00 | 384.20 | 387.90 | 4,334 | -11.60(-2.90%) |
Sep 28, 2020 | 400.00 | 417.31 | 391.20 | 399.50 | 3,083 | +3.30(+0.83%) |
Sep 25, 2020 | 380.00 | 404.70 | 380.00 | 396.20 | 2,380 | +11.90(+3.10%) |
Sep 24, 2020 | 391.90 | 410.00 | 378.90 | 384.30 | 4,248 | -11.60(-2.93%) |
Sep 23, 2020 | 415.00 | 415.00 | 392.40 | 395.90 | 4,466 | -16.10(-3.91%) |
Sep 22, 2020 | 428.00 | 428.00 | 409.20 | 412.00 | 3,142 | -12.10(-2.85%) |
Sep 21, 2020 | 432.70 | 435.12 | 406.00 | 424.10 | 3,658 | -0.60(-0.14%) |
Sep 18, 2020 | 411.70 | 425.60 | 390.00 | 424.70 | 6,270 | +15.70(+3.84%) |
Sep 17, 2020 | 383.40 | 410.00 | 370.00 | 409.00 | 5,522 | +24.00(+6.23%) |
Sep 16, 2020 | 386.90 | 390.00 | 375.50 | 385.00 | 3,582 | +4.40(+1.16%) |
Sep 15, 2020 | 373.20 | 389.90 | 373.20 | 380.60 | 4,435 | +4.30(+1.14%) |
Sep 14, 2020 | 385.00 | 395.30 | 372.70 | 376.30 | 6,891 | -8.80(-2.29%) |
Sep 11, 2020 | 430.00 | 430.01 | 370.60 | 385.10 | 18,840 | -49.90(-11.47%) |
Sep 10, 2020 | 484.90 | 498.96 | 420.50 | 435.00 | 16,909 | -18.50(-4.08%) |
Sep 09, 2020 | 403.00 | 460.00 | 400.10 | 453.50 | 17,106 | +56.50(+14.23%) |
Sep 08, 2020 | 386.50 | 399.40 | 370.00 | 397.00 | 8,287 | +18.50(+4.89%) |
Sep 04, 2020 | 381.00 | 395.00 | 365.10 | 378.50 | 6,690 | -2.50(-0.66%) |
Sep 03, 2020 | 409.80 | 409.80 | 372.60 | 381.00 | 10,042 | -11.50(-2.93%) |
Sep 02, 2020 | 390.00 | 399.06 | 378.93 | 392.50 | 10,960 | +17.60(+4.69%) |
Sep 01, 2020 | 397.50 | 397.50 | 361.00 | 374.90 | 11,263 | +0.00(+0.00%) |
Aug 31, 2020 | 369.00 | 389.20 | 360.20 | 374.90 | 6,487 | +14.80(+4.11%) |
Aug 28, 2020 | 360.00 | 382.00 | 355.40 | 360.10 | 3,930 | -2.60(-0.72%) |
Aug 27, 2020 | 379.60 | 379.60 | 357.50 | 362.70 | 3,574 | -13.80(-3.67%) |
Aug 26, 2020 | 366.80 | 390.00 | 357.10 | 376.50 | 4,704 | -1.00(-0.26%) |
Aug 25, 2020 | 409.20 | 419.20 | 362.20 | 377.50 | 8,638 | -20.50(-5.15%) |
Aug 24, 2020 | 400.00 | 400.00 | 390.00 | 398.00 | 6,311 | +10.60(+2.74%) |
Aug 21, 2020 | 355.00 | 396.25 | 345.00 | 387.40 | 13,290 | +33.20(+9.37%) |
Aug 20, 2020 | 340.30 | 354.20 | 337.50 | 354.20 | 3,484 | +11.00(+3.21%) |
Aug 19, 2020 | 350.50 | 353.00 | 337.60 | 343.20 | 3,888 | +1.10(+0.32%) |
Aug 18, 2020 | 348.50 | 348.50 | 333.00 | 342.10 | 3,538 | -0.40(-0.12%) |
Aug 17, 2020 | 328.30 | 344.90 | 328.30 | 342.50 | 3,074 | +14.20(+4.33%) |
Aug 14, 2020 | 340.20 | 353.80 | 328.00 | 328.30 | 3,540 | -6.00(-1.79%) |
Aug 13, 2020 | 324.80 | 359.80 | 322.80 | 334.30 | 4,580 | -3.20(-0.95%) |
Aug 12, 2020 | 347.80 | 371.60 | 330.10 | 337.50 | 6,741 | -22.50(-6.25%) |
Aug 11, 2020 | 375.00 | 384.70 | 340.00 | 360.00 | 6,079 | -24.90(-6.47%) |
Aug 10, 2020 | 388.50 | 388.50 | 382.40 | 384.90 | 4,022 | -9.40(-2.38%) |
Aug 07, 2020 | 413.40 | 413.90 | 380.92 | 394.30 | 7,020 | -5.70(-1.42%) |
Aug 06, 2020 | 400.80 | 411.00 | 385.30 | 400.00 | 5,433 | +1.20(+0.30%) |
Aug 05, 2020 | 376.40 | 409.10 | 375.30 | 398.80 | 9,071 | +10.60(+2.73%) |
Aug 04, 2020 | 393.00 | 421.90 | 376.65 | 388.20 | 10,081 | +9.40(+2.48%) |
Aug 03, 2020 | 343.50 | 403.30 | 342.30 | 378.80 | 12,831 | +36.50(+10.66%) |
Jul 31, 2020 | 360.00 | 360.00 | 311.50 | 342.30 | 10,290 | -9.00(-2.56%) |
Jul 30, 2020 | 311.40 | 359.50 | 310.00 | 351.30 | 8,893 | +27.50(+8.49%) |
Jul 29, 2020 | 334.90 | 344.90 | 309.00 | 323.80 | 14,444 | +9.70(+3.09%) |
Jul 28, 2020 | 352.70 | 370.00 | 310.70 | 314.10 | 22,842 | -65.10(-17.17%) |
Jul 27, 2020 | 410.00 | 425.70 | 360.00 | 379.20 | 14,857 | -25.70(-6.35%) |
Jul 24, 2020 | 400.00 | 418.20 | 377.20 | 404.90 | 11,820 | -2.20(-0.54%) |
Jul 23, 2020 | 430.10 | 459.50 | 401.00 | 407.10 | 11,492 | -57.10(-12.30%) |
Jul 22, 2020 | 460.50 | 487.50 | 460.00 | 464.20 | 4,194 | -19.20(-3.97%) |
Jul 21, 2020 | 493.20 | 498.80 | 470.00 | 483.40 | 5,044 | -2.60(-0.53%) |
Jul 20, 2020 | 464.60 | 487.55 | 455.10 | 486.00 | 11,815 | +33.80(+7.47%) |
Jul 17, 2020 | 418.70 | 459.80 | 400.10 | 452.20 | 7,440 | +22.20(+5.16%) |
Jul 16, 2020 | 431.80 | 449.80 | 385.50 | 430.00 | 17,204 | -16.50(-3.70%) |
Jul 15, 2020 | 489.20 | 495.00 | 425.00 | 446.50 | 18,983 | -36.00(-7.46%) |
Jul 14, 2020 | 520.00 | 568.90 | 411.80 | 482.50 | 35,883 | -28.50(-5.58%) |
Jul 13, 2020 | 439.30 | 620.00 | 436.60 | 511.00 | 63,108 | +95.10(+22.87%) |
Jul 10, 2020 | 388.00 | 424.90 | 361.00 | 415.90 | 16,010 | +26.00(+6.67%) |
Jul 09, 2020 | 330.00 | 417.50 | 330.00 | 389.90 | 24,928 | +67.90(+21.09%) |
Jul 08, 2020 | 321.50 | 347.20 | 310.20 | 322.00 | 16,888 | +14.10(+4.58%) |
Jul 07, 2020 | 280.00 | 335.00 | 280.00 | 307.90 | 25,889 | +28.10(+10.04%) |
Jul 06, 2020 | 249.00 | 289.90 | 240.00 | 279.80 | 41,171 | +34.00(+13.83%) |
Jul 02, 2020 | 239.80 | 245.80 | 233.53 | 245.80 | 3,690 | +8.80(+3.71%) |
Jul 01, 2020 | 230.00 | 245.20 | 230.00 | 237.00 | 4,658 | +9.50(+4.18%) |
Jun 30, 2020 | 229.10 | 235.00 | 220.10 | 227.50 | 4,262 | -3.50(-1.52%) |
Jun 29, 2020 | 247.00 | 247.70 | 230.10 | 231.00 | 5,358 | -15.50(-6.29%) |
Jun 26, 2020 | 240.20 | 249.50 | 235.10 | 246.50 | 5,970 | +6.30(+2.62%) |
Jun 25, 2020 | 234.60 | 250.00 | 227.30 | 240.20 | 8,497 | -0.60(-0.25%) |
Jun 24, 2020 | 240.00 | 247.80 | 227.10 | 240.80 | 7,233 | -7.90(-3.18%) |
Jun 23, 2020 | 250.00 | 250.00 | 242.20 | 248.70 | 8,571 | +11.90(+5.03%) |
Jun 22, 2020 | 245.20 | 250.00 | 225.90 | 236.80 | 10,188 | -2.20(-0.92%) |
Jun 19, 2020 | 208.70 | 239.00 | 200.49 | 239.00 | 25,410 | +37.00(+18.32%) |
Jun 18, 2020 | 197.60 | 202.00 | 193.00 | 202.00 | 4,455 | +9.30(+4.83%) |
Jun 17, 2020 | 204.60 | 204.80 | 191.00 | 192.70 | 3,822 | -9.10(-4.51%) |
Jun 16, 2020 | 200.00 | 205.00 | 191.00 | 201.80 | 7,688 | +7.60(+3.91%) |
Jun 15, 2020 | 200.00 | 200.00 | 190.60 | 194.20 | 2,778 | -5.80(-2.90%) |
Jun 12, 2020 | 184.60 | 200.00 | 184.60 | 200.00 | 5,710 | +19.40(+10.74%) |
Jun 11, 2020 | 188.40 | 197.95 | 176.38 | 180.60 | 6,883 | -22.40(-11.03%) |
Jun 10, 2020 | 203.00 | 205.90 | 191.30 | 203.00 | 7,025 | +19.00(+10.33%) |
Jun 09, 2020 | 182.30 | 205.90 | 178.00 | 184.00 | 5,966 | -2.50(-1.34%) |
Jun 08, 2020 | 180.00 | 188.50 | 164.70 | 186.50 | 10,300 | +3.30(+1.80%) |
Jun 05, 2020 | 190.00 | 191.30 | 181.10 | 183.20 | 5,420 | -8.20(-4.28%) |
Jun 04, 2020 | 197.50 | 203.20 | 185.90 | 191.40 | 6,039 | -6.10(-3.09%) |
Jun 03, 2020 | 208.80 | 208.80 | 196.00 | 197.50 | 4,668 | -5.50(-2.71%) |
Jun 02, 2020 | 210.00 | 210.00 | 198.40 | 203.00 | 2,555 | -6.40(-3.06%) |
Jun 01, 2020 | 200.00 | 210.00 | 193.60 | 209.40 | 5,744 | +10.40(+5.23%) |
May 29, 2020 | 204.20 | 206.00 | 185.50 | 199.00 | 6,510 | -6.70(-3.26%) |
May 28, 2020 | 210.10 | 214.90 | 192.10 | 205.70 | 9,615 | -2.90(-1.39%) |
May 27, 2020 | 187.40 | 214.90 | 187.40 | 208.60 | 9,776 | +18.60(+9.79%) |
May 26, 2020 | 225.00 | 226.50 | 190.00 | 190.00 | 15,694 | -26.50(-12.24%) |
May 22, 2020 | 254.20 | 255.00 | 210.00 | 216.50 | 17,280 | -30.20(-12.24%) |
May 21, 2020 | 203.50 | 249.00 | 203.50 | 246.70 | 20,193 | +46.70(+23.35%) |
May 20, 2020 | 195.00 | 200.00 | 189.20 | 200.00 | 7,825 | +5.00(+2.56%) |
May 19, 2020 | 194.20 | 195.00 | 185.50 | 195.00 | 9,294 | +10.40(+5.63%) |
May 18, 2020 | 177.90 | 195.00 | 173.30 | 184.60 | 14,468 | +14.80(+8.72%) |
May 15, 2020 | 157.00 | 174.90 | 150.20 | 169.80 | 13,720 | +15.80(+10.26%) |
May 14, 2020 | 163.00 | 166.24 | 150.00 | 154.00 | 9,434 | -8.15(-5.03%) |
May 13, 2020 | 170.00 | 172.20 | 155.00 | 162.15 | 7,782 | -7.85(-4.62%) |
May 12, 2020 | 160.00 | 172.60 | 157.10 | 170.00 | 8,160 | +12.70(+8.07%) |
May 11, 2020 | 152.10 | 159.05 | 152.00 | 157.30 | 6,878 | +1.60(+1.03%) |
May 08, 2020 | 158.60 | 161.00 | 155.00 | 155.70 | 6,070 | -2.90(-1.83%) |
May 07, 2020 | 180.00 | 180.00 | 157.50 | 158.60 | 12,437 | -17.95(-10.17%) |
May 06, 2020 | 170.00 | 178.00 | 168.10 | 176.55 | 12,692 | +8.85(+5.28%) |
May 05, 2020 | 170.00 | 178.00 | 160.20 | 167.70 | 17,069 | +7.70(+4.81%) |
May 04, 2020 | 168.00 | 168.00 | 145.20 | 160.00 | 15,226 | +23.00(+16.79%) |
May 01, 2020 | 135.00 | 137.00 | 116.20 | 137.00 | 13,470 | +2.00(+1.48%) |
Apr 30, 2020 | 172.30 | 179.50 | 132.60 | 135.00 | 36,848 | -20.00(-12.90%) |
Apr 29, 2020 | 122.40 | 155.00 | 122.40 | 155.00 | 43,794 | +42.57(+37.86%) |
Apr 28, 2020 | 102.50 | 116.93 | 100.00 | 112.43 | 23,681 | +21.33(+23.42%) |
Apr 27, 2020 | 92.80 | 92.80 | 90.00 | 91.10 | 1,606 | -0.90(-0.98%) |
Apr 24, 2020 | 90.70 | 93.40 | 90.00 | 92.00 | 1,150 | -1.50(-1.60%) |
Apr 23, 2020 | 89.60 | 95.32 | 89.60 | 93.50 | 904 | +3.40(+3.77%) |
Apr 22, 2020 | 91.90 | 91.90 | 87.50 | 90.10 | 1,188 | +0.10(+0.11%) |
Apr 21, 2020 | 96.00 | 97.30 | 79.60 | 90.00 | 4,174 | -4.61(-4.87%) |
Apr 20, 2020 | 93.70 | 97.80 | 91.50 | 94.61 | 4,557 | +4.71(+5.24%) |
Apr 17, 2020 | 85.00 | 89.90 | 84.50 | 89.90 | 2,500 | +5.55(+6.58%) |
Apr 16, 2020 | 82.10 | 87.50 | 82.00 | 84.35 | 2,273 | +2.35(+2.87%) |
Apr 15, 2020 | 83.40 | 86.60 | 82.00 | 82.00 | 1,342 | -1.00(-1.20%) |
Apr 14, 2020 | 78.00 | 91.77 | 78.00 | 83.00 | 4,908 | +6.00(+7.79%) |
Apr 13, 2020 | 78.30 | 79.88 | 76.01 | 77.00 | 1,267 | +1.92(+2.56%) |
Apr 09, 2020 | 78.00 | 78.00 | 73.89 | 75.08 | 1,090 | +1.08(+1.46%) |
Apr 08, 2020 | 77.50 | 79.50 | 74.00 | 74.00 | 1,292 | -2.80(-3.65%) |
Apr 07, 2020 | 77.90 | 78.00 | 73.50 | 76.80 | 3,708 | +3.80(+5.21%) |
Apr 06, 2020 | 72.20 | 75.57 | 72.20 | 73.00 | 871 | +1.00(+1.39%) |
Apr 03, 2020 | 75.90 | 75.90 | 72.00 | 72.00 | 1,720 | -1.40(-1.91%) |
Apr 02, 2020 | 75.40 | 77.19 | 73.20 | 73.40 | 494 | +0.15(+0.21%) |
Apr 01, 2020 | 74.80 | 74.80 | 73.00 | 73.25 | 474 | -3.75(-4.88%) |
Mar 31, 2020 | 75.00 | 77.90 | 72.10 | 77.00 | 567 | +0.40(+0.52%) |
Mar 30, 2020 | 77.90 | 78.00 | 71.92 | 76.60 | 895 | +5.10(+7.13%) |
Mar 27, 2020 | 75.40 | 78.00 | 71.50 | 71.50 | 1,500 | -3.70(-4.92%) |
Mar 26, 2020 | 74.00 | 77.30 | 73.00 | 75.20 | 2,297 | +3.70(+5.17%) |
Mar 25, 2020 | 76.60 | 77.40 | 70.00 | 71.50 | 1,254 | +1.00(+1.42%) |
Mar 24, 2020 | 75.00 | 82.89 | 70.50 | 70.50 | 5,210 | -2.00(-2.76%) |
Mar 23, 2020 | 64.00 | 75.00 | 64.00 | 72.50 | 3,419 | +10.50(+16.94%) |
Mar 20, 2020 | 61.00 | 64.10 | 61.00 | 62.00 | 1,620 | +2.00(+3.33%) |
Mar 19, 2020 | 58.40 | 68.50 | 55.30 | 60.00 | 2,893 | +4.70(+8.50%) |
Mar 18, 2020 | 57.30 | 60.95 | 54.00 | 55.30 | 2,816 | -4.80(-7.99%) |
Mar 17, 2020 | 53.70 | 61.30 | 53.70 | 60.10 | 2,648 | +6.50(+12.13%) |
Mar 16, 2020 | 53.60 | 59.30 | 53.60 | 53.60 | 4,566 | -8.65(-13.90%) |
Mar 13, 2020 | 57.70 | 65.00 | 57.70 | 62.25 | 1,760 | +7.25(+13.18%) |
Mar 12, 2020 | 63.10 | 63.10 | 52.00 | 55.00 | 7,548 | -10.35(-15.84%) |
Mar 11, 2020 | 71.30 | 71.91 | 65.20 | 65.35 | 4,525 | -8.65(-11.69%) |
Mar 10, 2020 | 71.20 | 74.00 | 71.20 | 74.00 | 1,015 | +2.70(+3.79%) |
Mar 09, 2020 | 80.50 | 80.50 | 67.26 | 71.30 | 5,466 | -11.10(-13.47%) |
Mar 06, 2020 | 82.83 | 84.69 | 81.20 | 82.40 | 1,760 | +0.40(+0.49%) |
Mar 05, 2020 | 78.60 | 86.40 | 78.60 | 82.00 | 1,561 | -1.90(-2.26%) |
Mar 04, 2020 | 87.60 | 87.70 | 81.30 | 83.90 | 720 | -1.20(-1.41%) |
Mar 03, 2020 | 90.90 | 90.90 | 80.80 | 85.10 | 2,365 | +0.10(+0.12%) |
Mar 02, 2020 | 82.00 | 86.00 | 80.10 | 85.00 | 3,235 | +3.20(+3.91%) |
Feb 28, 2020 | 83.10 | 85.09 | 74.40 | 81.80 | 5,730 | -2.20(-2.62%) |
Feb 27, 2020 | 82.10 | 85.00 | 80.20 | 84.00 | 2,660 | -1.00(-1.18%) |
Feb 26, 2020 | 87.90 | 88.00 | 84.00 | 85.00 | 2,282 | -0.50(-0.59%) |
Feb 25, 2020 | 88.00 | 91.50 | 85.50 | 85.50 | 3,324 | -2.20(-2.51%) |
Feb 24, 2020 | 91.50 | 92.97 | 86.00 | 87.70 | 2,124 | -3.80(-4.15%) |
Feb 21, 2020 | 90.10 | 91.50 | 88.50 | 91.50 | 450 | +2.50(+2.81%) |
Feb 20, 2020 | 90.50 | 91.10 | 88.00 | 89.00 | 859 | -2.50(-2.73%) |
Feb 19, 2020 | 90.00 | 92.38 | 86.10 | 91.50 | 3,645 | +2.60(+2.92%) |
Feb 18, 2020 | 89.60 | 89.80 | 87.80 | 88.90 | 1,133 | +1.10(+1.25%) |
Feb 14, 2020 | 90.00 | 90.80 | 86.40 | 87.80 | 3,670 | +2.30(+2.69%) |
Feb 13, 2020 | 91.30 | 92.00 | 85.50 | 85.50 | 5,334 | -6.30(-6.86%) |
Feb 12, 2020 | 99.10 | 99.10 | 91.80 | 91.80 | 1,187 | -3.40(-3.57%) |
Feb 11, 2020 | 100.30 | 101.90 | 94.10 | 95.20 | 1,915 | -5.10(-5.08%) |
Feb 10, 2020 | 104.00 | 105.00 | 99.10 | 100.30 | 3,776 | +0.30(+0.30%) |
Feb 07, 2020 | 97.20 | 103.27 | 94.90 | 100.00 | 2,950 | +2.80(+2.88%) |
Feb 06, 2020 | 107.50 | 108.90 | 88.20 | 97.20 | 9,439 | -7.30(-6.99%) |
Feb 05, 2020 | 104.40 | 109.50 | 98.59 | 104.50 | 6,851 | +3.70(+3.67%) |
Feb 04, 2020 | 96.80 | 101.82 | 96.80 | 100.80 | 3,238 | +4.10(+4.24%) |
Feb 03, 2020 | 113.00 | 113.00 | 84.50 | 96.70 | 17,631 | -12.70(-11.61%) |
Jan 31, 2020 | 115.50 | 115.90 | 107.12 | 109.40 | 3,560 | -6.50(-5.61%) |
Jan 30, 2020 | 128.00 | 129.00 | 113.51 | 115.90 | 6,615 | -0.60(-0.52%) |
Jan 29, 2020 | 120.00 | 122.50 | 112.50 | 116.50 | 7,589 | +4.00(+3.56%) |
Jan 28, 2020 | 119.40 | 119.50 | 111.00 | 112.50 | 4,812 | -2.60(-2.26%) |
Jan 27, 2020 | 108.50 | 120.00 | 107.50 | 115.10 | 5,573 | +7.60(+7.07%) |
Jan 24, 2020 | 119.50 | 119.50 | 107.50 | 107.50 | 5,020 | -6.29(-5.53%) |
Jan 23, 2020 | 107.50 | 113.90 | 107.50 | 113.79 | 3,399 | +6.29(+5.85%) |
Jan 22, 2020 | 107.50 | 110.96 | 107.50 | 107.50 | 5,215 | +3.30(+3.17%) |
Jan 21, 2020 | 103.00 | 109.50 | 101.70 | 104.20 | 6,870 | +1.70(+1.66%) |
Jan 17, 2020 | 106.90 | 108.70 | 95.00 | 102.50 | 4,550 | +5.80(+6.00%) |
Jan 16, 2020 | 105.90 | 106.37 | 96.70 | 96.70 | 4,365 | -6.70(-6.48%) |
Jan 15, 2020 | 113.50 | 114.40 | 95.00 | 103.40 | 14,715 | -6.85(-6.21%) |
Jan 14, 2020 | 116.20 | 135.00 | 109.01 | 110.25 | 21,919 | -1.05(-0.94%) |
Jan 13, 2020 | 97.40 | 115.00 | 97.40 | 111.30 | 12,482 | +14.10(+14.51%) |
Jan 10, 2020 | 97.00 | 97.70 | 94.63 | 97.20 | 1,280 | +1.40(+1.46%) |
Jan 09, 2020 | 96.00 | 98.70 | 94.00 | 95.80 | 3,021 | +1.40(+1.48%) |
Jan 08, 2020 | 95.00 | 95.00 | 90.20 | 94.40 | 1,672 | -0.65(-0.68%) |
Jan 07, 2020 | 89.10 | 95.13 | 89.10 | 95.05 | 3,047 | +4.65(+5.14%) |
Jan 06, 2020 | 98.90 | 98.90 | 85.50 | 90.40 | 4,645 | -5.38(-5.62%) |
Jan 03, 2020 | 98.00 | 99.90 | 95.01 | 95.78 | 3,740 | -5.17(-5.12%) |
Jan 02, 2020 | 97.80 | 103.19 | 94.45 | 100.95 | 12,717 | +8.05(+8.67%) |
Dec 31, 2019 | 88.20 | 93.90 | 86.70 | 92.90 | 9,900 | +8.07(+9.51%) |
Dec 30, 2019 | 83.00 | 87.40 | 82.50 | 84.83 | 7,708 | +1.83(+2.21%) |
Dec 27, 2019 | 82.00 | 83.60 | 81.00 | 83.00 | 6,700 | +1.50(+1.84%) |
Dec 26, 2019 | 74.80 | 82.00 | 74.80 | 81.50 | 3,765 | +5.50(+7.24%) |
Dec 24, 2019 | 74.60 | 76.20 | 74.60 | 76.00 | 580 | +0.29(+0.39%) |
Dec 23, 2019 | 74.00 | 77.70 | 70.00 | 75.71 | 3,748 | +1.41(+1.90%) |
Dec 20, 2019 | 70.10 | 74.80 | 70.10 | 74.30 | 1,690 | +3.20(+4.49%) |
Dec 19, 2019 | 70.50 | 72.87 | 70.50 | 71.10 | 1,185 | +1.10(+1.57%) |
Dec 18, 2019 | 70.10 | 74.50 | 70.00 | 70.00 | 3,319 | -6.36(-8.32%) |
Dec 17, 2019 | 74.00 | 77.60 | 71.00 | 76.36 | 3,747 | -2.34(-2.98%) |
Dec 16, 2019 | 83.00 | 83.00 | 75.60 | 78.70 | 6,559 | -4.20(-5.07%) |
Dec 13, 2019 | 70.00 | 84.00 | 69.90 | 82.90 | 10,660 | +13.60(+19.62%) |
Dec 12, 2019 | 62.00 | 70.00 | 62.00 | 69.30 | 7,048 | +8.10(+13.24%) |
Dec 11, 2019 | 62.00 | 62.00 | 60.70 | 61.20 | 959 | -0.80(-1.29%) |
Dec 10, 2019 | 59.00 | 62.50 | 59.00 | 62.00 | 5,196 | +3.00(+5.08%) |
Dec 09, 2019 | 57.50 | 59.00 | 57.30 | 59.00 | 455 | +1.30(+2.25%) |
Dec 06, 2019 | 56.20 | 58.90 | 56.20 | 57.70 | 500 | +0.90(+1.58%) |
Dec 05, 2019 | 58.04 | 58.04 | 56.80 | 56.80 | 78 | -0.20(-0.35%) |
Dec 04, 2019 | 57.00 | 58.27 | 57.00 | 57.00 | 714 | -1.90(-3.23%) |
Dec 03, 2019 | 56.10 | 58.90 | 56.10 | 58.90 | 115 | +1.80(+3.15%) |
Dec 02, 2019 | 56.40 | 59.00 | 56.40 | 57.10 | 1,380 | -0.68(-1.18%) |
Nov 29, 2019 | 56.10 | 58.00 | 56.10 | 57.78 | 560 | +0.78(+1.37%) |
Nov 27, 2019 | 56.10 | 57.08 | 56.10 | 57.00 | 750 | +0.90(+1.60%) |
Nov 26, 2019 | 56.90 | 56.90 | 56.10 | 56.10 | 152 | -0.80(-1.41%) |
Nov 25, 2019 | 57.30 | 57.30 | 56.80 | 56.90 | 697 | -0.99(-1.72%) |
Nov 22, 2019 | 57.00 | 57.90 | 57.00 | 57.90 | 170 | +1.90(+3.39%) |
Nov 21, 2019 | 57.20 | 57.20 | 56.00 | 56.00 | 281 | -0.40(-0.71%) |
Nov 20, 2019 | 57.20 | 58.40 | 56.30 | 56.40 | 438 | -0.26(-0.45%) |
Nov 19, 2019 | 57.90 | 57.90 | 56.30 | 56.66 | 143 | -0.06(-0.11%) |
Nov 18, 2019 | 58.50 | 58.50 | 56.72 | 56.72 | 180 | -1.38(-2.38%) |
Nov 15, 2019 | 59.80 | 59.80 | 57.85 | 58.10 | 760 | +0.40(+0.69%) |
Nov 14, 2019 | 59.40 | 59.50 | 57.70 | 57.70 | 680 | -0.70(-1.20%) |
Nov 13, 2019 | 59.30 | 59.30 | 58.00 | 58.40 | 811 | +0.70(+1.21%) |
Nov 12, 2019 | 59.90 | 59.90 | 57.70 | 57.70 | 331 | -2.20(-3.67%) |
Nov 11, 2019 | 58.60 | 60.50 | 58.40 | 59.90 | 1,288 | +3.40(+6.02%) |
Nov 08, 2019 | 56.50 | 56.60 | 56.50 | 56.50 | 40 | +0.10(+0.18%) |
Nov 07, 2019 | 56.00 | 57.20 | 56.00 | 56.40 | 912 | +0.40(+0.71%) |
Nov 06, 2019 | 56.00 | 56.14 | 56.00 | 56.00 | 433 | +1.00(+1.82%) |
Nov 05, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 66 | -0.80(-1.43%) |
Nov 04, 2019 | 53.50 | 55.90 | 53.50 | 55.80 | 345 | +2.00(+3.72%) |
Nov 01, 2019 | 53.90 | 54.00 | 53.60 | 53.80 | 240 | -0.70(-1.28%) |
Oct 30, 2019 | 54.50 | 54.50 | 54.50 | 0 | +0.50(+0.93%) | |
Oct 29, 2019 | 54.40 | 54.40 | 53.50 | 54.00 | 650 | +0.10(+0.19%) |
Oct 28, 2019 | 55.30 | 55.30 | 52.60 | 53.90 | 299 | -0.24(-0.44%) |
Oct 25, 2019 | 54.14 | 54.14 | 54.14 | 26 | +0.00(+0.00%) | |
Oct 24, 2019 | 54.10 | 55.50 | 54.00 | 54.14 | 386 | -0.44(-0.81%) |
Oct 23, 2019 | 54.97 | 55.00 | 54.58 | 54.58 | 120 | -0.42(-0.77%) |
Oct 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 18 | -0.01(-0.01%) |
Oct 21, 2019 | 56.40 | 56.40 | 55.00 | 55.01 | 99 | +0.85(+1.58%) |
Oct 18, 2019 | 55.50 | 56.20 | 53.70 | 54.15 | 350 | -1.35(-2.43%) |
Oct 17, 2019 | 55.50 | 55.50 | 55.50 | 55.50 | 210 | +0.00(+0.00%) |
Oct 16, 2019 | 57.50 | 57.50 | 55.50 | 55.50 | 190 | +0.63(+1.15%) |
Oct 15, 2019 | 54.00 | 56.80 | 53.42 | 54.87 | 351 | -1.73(-3.06%) |
Oct 14, 2019 | 57.50 | 58.00 | 56.60 | 56.60 | 703 | +0.00(+0.00%) |
Oct 11, 2019 | 60.00 | 67.20 | 55.67 | 56.60 | 1,850 | -2.30(-3.90%) |
Oct 10, 2019 | 58.70 | 59.00 | 57.10 | 58.90 | 533 | -0.40(-0.67%) |
Oct 09, 2019 | 56.30 | 59.50 | 54.00 | 59.30 | 1,006 | +2.35(+4.13%) |
Oct 08, 2019 | 56.50 | 56.95 | 56.01 | 56.95 | 120 | -1.02(-1.76%) |
Oct 07, 2019 | 56.10 | 57.97 | 56.10 | 57.97 | 156 | +0.97(+1.71%) |
Oct 03, 2019 | 57.00 | 57.00 | 57.00 | 0 | -0.10(-0.18%) | |
Oct 02, 2019 | 57.00 | 57.30 | 57.00 | 57.10 | 90 | -2.46(-4.13%) |