Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.41 | 16.04 | 15.14 | 15.16 | 4,269,767 | -0.01(-0.07%) |
Sep 29, 2020 | 16.17 | 16.17 | 15.01 | 15.17 | 5,831,657 | -1.20(-7.33%) |
Sep 28, 2020 | 16.21 | 16.63 | 15.52 | 16.37 | 4,425,788 | +0.38(+2.34%) |
Sep 25, 2020 | 15.85 | 16.03 | 15.31 | 15.99 | 4,260,600 | +0.19(+1.23%) |
Sep 24, 2020 | 15.76 | 16.54 | 15.21 | 15.80 | 4,094,976 | -0.31(-1.92%) |
Sep 23, 2020 | 16.66 | 17.82 | 16.10 | 16.11 | 5,551,775 | -0.51(-3.07%) |
Sep 22, 2020 | 16.22 | 16.65 | 15.87 | 16.62 | 4,282,244 | +0.34(+2.09%) |
Sep 21, 2020 | 15.85 | 16.29 | 14.82 | 16.28 | 9,145,549 | -0.19(-1.15%) |
Sep 18, 2020 | 15.68 | 16.59 | 15.60 | 16.47 | 24,258,500 | +2.35(+16.64%) |
Sep 17, 2020 | 16.42 | 17.37 | 13.01 | 14.12 | 45,872,888 | -4.99(-26.11%) |
Sep 16, 2020 | 19.05 | 19.20 | 18.23 | 19.11 | 4,674,720 | +0.09(+0.47%) |
Sep 15, 2020 | 18.27 | 19.79 | 17.71 | 19.02 | 6,057,214 | +0.69(+3.76%) |
Sep 14, 2020 | 16.42 | 18.40 | 16.10 | 18.33 | 5,552,557 | +1.80(+10.89%) |
Sep 11, 2020 | 17.55 | 18.13 | 15.50 | 16.53 | 11,556,400 | -1.49(-8.27%) |
Sep 10, 2020 | 18.20 | 19.23 | 17.94 | 18.02 | 5,518,706 | -0.42(-2.28%) |
Sep 09, 2020 | 18.83 | 18.98 | 17.94 | 18.44 | 4,874,212 | -0.33(-1.76%) |
Sep 08, 2020 | 18.77 | 20.17 | 18.69 | 18.77 | 7,371,695 | -0.08(-0.42%) |
Sep 04, 2020 | 18.76 | 19.24 | 17.90 | 18.85 | 6,846,500 | +0.38(+2.06%) |
Sep 03, 2020 | 18.89 | 20.12 | 18.30 | 18.47 | 8,127,108 | -0.40(-2.12%) |
Sep 02, 2020 | 18.30 | 19.42 | 17.72 | 18.87 | 7,665,566 | +0.75(+4.14%) |
Sep 01, 2020 | 16.40 | 18.34 | 16.26 | 18.12 | 7,647,693 | +1.49(+8.96%) |
Aug 31, 2020 | 17.05 | 17.16 | 16.20 | 16.63 | 7,170,541 | -0.91(-5.19%) |
Aug 28, 2020 | 15.24 | 17.59 | 15.02 | 17.54 | 14,769,900 | +2.47(+16.39%) |
Aug 27, 2020 | 14.30 | 15.61 | 14.28 | 15.07 | 7,269,672 | +0.97(+6.88%) |
Aug 26, 2020 | 14.58 | 14.70 | 14.00 | 14.10 | 3,083,421 | -0.50(-3.42%) |
Aug 25, 2020 | 14.72 | 14.94 | 14.05 | 14.60 | 3,838,701 | +0.10(+0.69%) |
Aug 24, 2020 | 13.79 | 14.52 | 13.30 | 14.50 | 4,876,117 | +0.99(+7.33%) |
Aug 21, 2020 | 13.69 | 14.11 | 13.43 | 13.51 | 3,573,100 | -0.26(-1.89%) |
Aug 20, 2020 | 13.62 | 13.95 | 13.40 | 13.77 | 2,241,608 | -0.10(-0.72%) |
Aug 19, 2020 | 14.10 | 14.52 | 13.82 | 13.87 | 2,833,012 | -0.34(-2.39%) |
Aug 18, 2020 | 14.28 | 14.36 | 13.75 | 14.21 | 3,501,598 | -0.16(-1.11%) |
Aug 17, 2020 | 15.16 | 15.33 | 14.22 | 14.37 | 4,547,612 | -0.86(-5.65%) |
Aug 14, 2020 | 15.08 | 15.42 | 14.90 | 15.23 | 3,019,700 | -0.04(-0.26%) |
Aug 13, 2020 | 15.27 | 15.84 | 14.96 | 15.27 | 3,561,162 | -0.27(-1.74%) |
Aug 12, 2020 | 16.40 | 16.46 | 14.93 | 15.54 | 6,744,086 | -0.41(-2.57%) |
Aug 11, 2020 | 15.93 | 16.86 | 15.59 | 15.95 | 12,675,755 | +0.91(+6.05%) |
Aug 10, 2020 | 13.99 | 15.42 | 13.93 | 15.04 | 9,291,774 | +1.37(+10.02%) |
Aug 07, 2020 | 13.28 | 13.71 | 12.82 | 13.67 | 3,892,700 | +0.32(+2.40%) |
Aug 06, 2020 | 12.90 | 13.97 | 12.81 | 13.35 | 5,572,870 | +0.38(+2.93%) |
Aug 05, 2020 | 12.96 | 13.23 | 12.69 | 12.97 | 4,154,194 | +0.27(+2.13%) |
Aug 04, 2020 | 12.17 | 13.14 | 12.16 | 12.70 | 5,311,708 | +0.66(+5.48%) |
Aug 03, 2020 | 12.41 | 12.45 | 11.72 | 12.04 | 4,676,734 | -0.30(-2.43%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.26 | 12.34 | 4,810,100 | -0.84(-6.37%) |
Jul 30, 2020 | 13.25 | 13.41 | 12.89 | 13.18 | 3,577,745 | -0.40(-2.95%) |
Jul 29, 2020 | 12.67 | 13.73 | 12.56 | 13.58 | 6,690,132 | +1.02(+8.12%) |
Jul 28, 2020 | 12.08 | 12.77 | 12.02 | 12.56 | 3,881,352 | +0.28(+2.28%) |
Jul 27, 2020 | 13.34 | 13.37 | 11.95 | 12.28 | 9,826,840 | -1.04(-7.81%) |
Jul 24, 2020 | 12.89 | 13.48 | 12.75 | 13.32 | 4,239,900 | +0.30(+2.30%) |
Jul 23, 2020 | 12.95 | 13.37 | 12.58 | 13.02 | 4,887,036 | +0.04(+0.31%) |
Jul 22, 2020 | 12.85 | 13.76 | 12.72 | 12.98 | 5,156,636 | +0.08(+0.62%) |
Jul 21, 2020 | 12.79 | 13.27 | 12.78 | 12.90 | 5,098,564 | +0.26(+2.06%) |
Jul 20, 2020 | 13.23 | 13.42 | 12.30 | 12.64 | 5,489,201 | -0.63(-4.75%) |
Jul 17, 2020 | 12.87 | 13.36 | 12.73 | 13.27 | 5,369,900 | +0.30(+2.31%) |
Jul 16, 2020 | 12.99 | 13.57 | 12.66 | 12.97 | 7,010,546 | -0.75(-5.47%) |
Jul 15, 2020 | 12.65 | 14.07 | 12.26 | 13.72 | 18,440,942 | +2.12(+18.28%) |
Jul 14, 2020 | 11.67 | 12.09 | 11.36 | 11.60 | 6,283,886 | -0.20(-1.69%) |
Jul 13, 2020 | 12.33 | 12.70 | 11.61 | 11.80 | 6,466,587 | -0.29(-2.40%) |
Jul 10, 2020 | 11.69 | 12.12 | 11.23 | 12.09 | 5,613,100 | +0.30(+2.54%) |
Jul 09, 2020 | 12.44 | 12.50 | 11.62 | 11.79 | 5,652,561 | -0.67(-5.38%) |
Jul 08, 2020 | 12.10 | 12.53 | 11.80 | 12.46 | 5,166,770 | +0.33(+2.72%) |
Jul 07, 2020 | 12.58 | 12.79 | 12.07 | 12.13 | 5,646,985 | -0.81(-6.26%) |
Jul 06, 2020 | 13.09 | 13.18 | 12.26 | 12.94 | 6,838,609 | +0.20(+1.57%) |
Jul 02, 2020 | 13.72 | 13.79 | 12.69 | 12.74 | 7,037,500 | -0.47(-3.56%) |
Jul 01, 2020 | 13.52 | 14.38 | 13.11 | 13.21 | 8,801,360 | -0.12(-0.90%) |
Jun 30, 2020 | 13.09 | 13.51 | 12.61 | 13.33 | 7,853,009 | +0.19(+1.45%) |
Jun 29, 2020 | 12.37 | 13.37 | 11.43 | 13.14 | 9,168,841 | +0.82(+6.66%) |
Jun 26, 2020 | 13.63 | 13.77 | 12.01 | 12.32 | 15,177,400 | -1.49(-10.79%) |
Jun 25, 2020 | 13.51 | 14.38 | 13.20 | 13.81 | 8,684,424 | -0.38(-2.68%) |
Jun 24, 2020 | 15.51 | 15.65 | 13.52 | 14.19 | 14,629,911 | -1.95(-12.08%) |
Jun 23, 2020 | 14.90 | 16.20 | 14.68 | 16.14 | 8,370,581 | +1.47(+10.02%) |
Jun 22, 2020 | 15.67 | 15.88 | 14.40 | 14.67 | 9,594,127 | -1.34(-8.37%) |
Jun 19, 2020 | 17.01 | 17.28 | 15.81 | 16.01 | 13,441,000 | -0.71(-4.25%) |
Jun 18, 2020 | 15.82 | 16.96 | 15.64 | 16.72 | 6,572,157 | +0.48(+2.96%) |
Jun 17, 2020 | 16.55 | 16.75 | 16.05 | 16.24 | 6,537,679 | -0.50(-2.99%) |
Jun 16, 2020 | 18.70 | 18.90 | 16.41 | 16.74 | 15,442,254 | -0.36(-2.11%) |
Jun 15, 2020 | 15.47 | 17.34 | 15.14 | 17.10 | 15,020,556 | +0.50(+3.01%) |
Jun 12, 2020 | 17.13 | 17.25 | 15.07 | 16.60 | 19,341,800 | +1.97(+13.47%) |
Jun 11, 2020 | 14.99 | 16.52 | 14.36 | 14.63 | 13,864,467 | -2.68(-15.48%) |
Jun 10, 2020 | 19.23 | 19.24 | 16.70 | 17.31 | 12,978,662 | -1.94(-10.08%) |
Jun 09, 2020 | 19.88 | 20.27 | 17.95 | 19.25 | 10,865,574 | -1.72(-8.20%) |
Jun 08, 2020 | 20.31 | 21.33 | 19.62 | 20.97 | 16,469,963 | +2.08(+11.01%) |
Jun 05, 2020 | 23.05 | 23.43 | 17.89 | 18.89 | 34,246,900 | -0.59(-3.03%) |
Jun 04, 2020 | 16.50 | 20.80 | 16.19 | 19.48 | 31,342,144 | +3.56(+22.36%) |
Jun 03, 2020 | 13.75 | 17.14 | 13.74 | 15.92 | 25,096,156 | +2.61(+19.61%) |
Jun 02, 2020 | 14.08 | 14.43 | 13.21 | 13.31 | 5,702,457 | -0.51(-3.69%) |
Jun 01, 2020 | 13.10 | 14.10 | 12.94 | 13.82 | 5,459,414 | +0.63(+4.78%) |
May 29, 2020 | 13.04 | 13.59 | 12.69 | 13.19 | 5,873,600 | -0.44(-3.23%) |
May 28, 2020 | 15.20 | 15.30 | 13.36 | 13.63 | 9,723,596 | -0.96(-6.58%) |
May 27, 2020 | 12.91 | 14.74 | 12.43 | 14.59 | 9,677,934 | +2.37(+19.39%) |
May 26, 2020 | 13.47 | 13.47 | 12.10 | 12.22 | 7,867,530 | +0.19(+1.54%) |
May 22, 2020 | 11.65 | 12.19 | 11.41 | 12.04 | 4,620,400 | +0.57(+5.02%) |
May 21, 2020 | 11.01 | 11.85 | 11.00 | 11.46 | 4,982,422 | +0.29(+2.60%) |
May 20, 2020 | 11.58 | 11.82 | 10.93 | 11.17 | 4,352,584 | -0.05(-0.45%) |
May 19, 2020 | 11.46 | 11.84 | 10.51 | 11.22 | 6,700,308 | -0.35(-3.03%) |
May 18, 2020 | 10.57 | 11.78 | 10.20 | 11.57 | 7,279,377 | +1.82(+18.67%) |
May 15, 2020 | 9.650 | 10.44 | 9.550 | 9.750 | 3,809,500 | -0.11(-1.12%) |
May 14, 2020 | 8.800 | 9.930 | 8.430 | 9.860 | 4,625,291 | +0.60(+6.48%) |
May 13, 2020 | 10.10 | 10.17 | 8.710 | 9.260 | 5,578,669 | -0.85(-8.41%) |
May 12, 2020 | 10.90 | 11.05 | 10.11 | 10.11 | 5,154,670 | -0.74(-6.82%) |
May 11, 2020 | 11.31 | 11.36 | 10.72 | 10.85 | 4,532,758 | -0.65(-5.65%) |
May 08, 2020 | 11.25 | 11.68 | 11.13 | 11.50 | 5,054,300 | +0.50(+4.55%) |
May 07, 2020 | 11.14 | 11.19 | 10.78 | 11.00 | 3,836,355 | +0.19(+1.76%) |
May 06, 2020 | 11.15 | 11.34 | 10.65 | 10.81 | 4,061,199 | -0.25(-2.26%) |
May 05, 2020 | 11.75 | 11.82 | 11.03 | 11.06 | 6,286,889 | -0.20(-1.78%) |
May 04, 2020 | 11.00 | 11.48 | 10.81 | 11.26 | 13,807,819 | -2.07(-15.53%) |
May 01, 2020 | 13.88 | 14.21 | 13.02 | 13.33 | 3,496,600 | -1.31(-8.95%) |
Apr 30, 2020 | 15.26 | 15.83 | 14.45 | 14.64 | 3,813,118 | -1.02(-6.51%) |
Apr 29, 2020 | 14.85 | 16.66 | 14.65 | 15.66 | 7,792,987 | +1.76(+12.66%) |
Apr 28, 2020 | 13.60 | 13.99 | 12.55 | 13.90 | 6,072,794 | +1.05(+8.17%) |
Apr 27, 2020 | 12.37 | 13.16 | 12.01 | 12.85 | 4,815,239 | +0.85(+7.08%) |
Apr 24, 2020 | 11.75 | 12.22 | 11.38 | 12.00 | 3,930,900 | +0.39(+3.36%) |
Apr 23, 2020 | 12.14 | 12.28 | 11.52 | 11.61 | 3,040,626 | -0.39(-3.25%) |
Apr 22, 2020 | 11.92 | 12.15 | 11.55 | 12.00 | 3,276,985 | +0.43(+3.72%) |
Apr 21, 2020 | 11.35 | 11.79 | 11.04 | 11.57 | 2,340,097 | +0.01(+0.09%) |
Apr 20, 2020 | 11.41 | 12.10 | 11.11 | 11.56 | 3,088,805 | -0.33(-2.82%) |
Apr 17, 2020 | 12.38 | 12.39 | 11.33 | 11.89 | 4,690,900 | +0.63(+5.64%) |
Apr 16, 2020 | 12.13 | 12.32 | 11.00 | 11.26 | 4,535,714 | -0.78(-6.48%) |
Apr 15, 2020 | 11.05 | 12.36 | 10.92 | 12.04 | 6,987,314 | -0.19(-1.55%) |
Apr 14, 2020 | 14.46 | 14.73 | 12.00 | 12.23 | 18,431,132 | -1.56(-11.31%) |
Apr 13, 2020 | 14.61 | 14.68 | 13.02 | 13.79 | 4,623,476 | -0.89(-6.06%) |
Apr 09, 2020 | 13.97 | 15.80 | 13.76 | 14.68 | 7,458,200 | +1.87(+14.60%) |
Apr 08, 2020 | 12.32 | 13.59 | 11.78 | 12.81 | 4,973,626 | +0.82(+6.84%) |
Apr 07, 2020 | 13.30 | 14.19 | 11.55 | 11.99 | 7,030,461 | +0.50(+4.35%) |
Apr 06, 2020 | 11.24 | 12.36 | 10.41 | 11.49 | 6,336,850 | +1.29(+12.65%) |
Apr 03, 2020 | 10.71 | 10.95 | 9.630 | 10.20 | 6,320,200 | +0.15(+1.49%) |
Apr 02, 2020 | 10.48 | 11.39 | 9.500 | 10.05 | 5,812,323 | -0.65(-6.07%) |
Apr 01, 2020 | 11.77 | 12.43 | 10.10 | 10.70 | 5,015,612 | -2.38(-18.20%) |
Mar 31, 2020 | 12.52 | 14.58 | 12.50 | 13.08 | 3,422,074 | +0.69(+5.57%) |
Mar 30, 2020 | 14.05 | 14.40 | 12.16 | 12.39 | 4,470,023 | -2.41(-16.28%) |
Mar 27, 2020 | 16.00 | 16.45 | 14.54 | 14.80 | 4,572,500 | -2.51(-14.50%) |
Mar 26, 2020 | 14.83 | 17.80 | 14.00 | 17.31 | 7,018,825 | +2.91(+20.21%) |
Mar 25, 2020 | 17.00 | 18.75 | 13.82 | 14.40 | 10,033,936 | -1.25(-7.99%) |
Mar 24, 2020 | 11.66 | 17.30 | 11.55 | 15.65 | 15,293,220 | +5.69(+57.13%) |
Mar 23, 2020 | 8.210 | 10.00 | 7.000 | 9.960 | 5,131,108 | +2.20(+28.35%) |
Mar 20, 2020 | 9.400 | 9.900 | 7.500 | 7.760 | 6,774,400 | -0.84(-9.77%) |
Mar 19, 2020 | 5.370 | 9.800 | 5.000 | 8.600 | 9,797,953 | +3.73(+76.59%) |
Mar 18, 2020 | 6.190 | 7.000 | 4.610 | 4.870 | 5,122,964 | -1.66(-25.42%) |
Mar 17, 2020 | 7.690 | 7.930 | 6.110 | 6.530 | 6,231,271 | -0.67(-9.31%) |
Mar 16, 2020 | 10.21 | 10.70 | 7.110 | 7.200 | 4,732,091 | -6.07(-45.74%) |
Mar 13, 2020 | 16.24 | 16.36 | 10.93 | 13.27 | 2,960,500 | -1.73(-11.53%) |
Mar 12, 2020 | 14.85 | 15.23 | 13.11 | 15.00 | 3,230,945 | -2.90(-16.20%) |
Mar 11, 2020 | 21.62 | 21.87 | 17.58 | 17.90 | 1,709,356 | -4.80(-21.15%) |
Mar 10, 2020 | 24.46 | 24.95 | 19.79 | 22.70 | 1,888,120 | -0.57(-2.45%) |
Mar 09, 2020 | 26.77 | 27.08 | 23.26 | 23.27 | 1,207,293 | -6.06(-20.66%) |
Mar 06, 2020 | 29.59 | 29.66 | 28.05 | 29.33 | 1,585,400 | -1.25(-4.09%) |
Mar 05, 2020 | 31.61 | 32.62 | 29.86 | 30.58 | 2,106,468 | -2.19(-6.68%) |
Mar 04, 2020 | 31.42 | 34.16 | 29.93 | 32.77 | 2,362,651 | +2.66(+8.83%) |
Mar 03, 2020 | 31.80 | 32.08 | 29.09 | 30.11 | 1,525,092 | -1.58(-4.99%) |
Mar 02, 2020 | 33.21 | 33.43 | 30.94 | 31.69 | 1,260,610 | -1.32(-4.00%) |
Feb 28, 2020 | 32.13 | 33.02 | 31.43 | 33.01 | 1,415,200 | -0.12(-0.36%) |
Feb 27, 2020 | 36.51 | 37.22 | 32.99 | 33.13 | 1,634,792 | -4.37(-11.65%) |
Feb 26, 2020 | 42.37 | 42.37 | 37.27 | 37.50 | 1,245,714 | -4.74(-11.22%) |
Feb 25, 2020 | 44.77 | 45.00 | 41.97 | 42.24 | 641,341 | -2.38(-5.33%) |
Feb 24, 2020 | 45.23 | 45.80 | 44.34 | 44.62 | 630,080 | -1.98(-4.25%) |
Feb 21, 2020 | 46.35 | 47.31 | 46.30 | 46.60 | 341,600 | +0.30(+0.65%) |
Feb 20, 2020 | 46.35 | 46.90 | 45.98 | 46.30 | 326,147 | +0.05(+0.11%) |
Feb 19, 2020 | 46.62 | 46.83 | 46.22 | 46.25 | 315,460 | -0.01(-0.02%) |
Feb 18, 2020 | 47.05 | 47.47 | 45.83 | 46.26 | 290,978 | -0.79(-1.68%) |
Feb 14, 2020 | 46.27 | 47.13 | 46.14 | 47.05 | 234,400 | +0.57(+1.23%) |
Feb 13, 2020 | 45.60 | 46.56 | 45.60 | 46.48 | 329,999 | +0.56(+1.22%) |
Feb 12, 2020 | 45.96 | 46.10 | 45.37 | 45.92 | 260,265 | +0.26(+0.57%) |
Feb 11, 2020 | 46.31 | 46.50 | 45.55 | 45.66 | 473,144 | -0.46(-1.00%) |
Feb 10, 2020 | 45.71 | 46.19 | 45.55 | 46.12 | 198,621 | +0.22(+0.48%) |
Feb 07, 2020 | 45.85 | 46.23 | 45.67 | 45.90 | 266,500 | -0.14(-0.30%) |
Feb 06, 2020 | 45.86 | 46.38 | 45.66 | 46.04 | 282,324 | +0.26(+0.57%) |
Feb 05, 2020 | 45.48 | 45.88 | 45.13 | 45.78 | 266,241 | +0.65(+1.44%) |
Feb 04, 2020 | 45.08 | 45.65 | 44.67 | 45.13 | 279,173 | +0.62(+1.39%) |
Feb 03, 2020 | 44.08 | 44.82 | 43.75 | 44.51 | 434,961 | +0.35(+0.79%) |
Jan 31, 2020 | 44.27 | 44.47 | 43.83 | 44.16 | 371,400 | -0.27(-0.61%) |
Jan 30, 2020 | 45.30 | 45.39 | 44.16 | 44.43 | 443,255 | -1.29(-2.82%) |
Jan 29, 2020 | 45.62 | 46.06 | 45.20 | 45.72 | 298,383 | +0.11(+0.24%) |
Jan 28, 2020 | 46.48 | 47.17 | 45.52 | 45.61 | 417,285 | -0.43(-0.93%) |
Jan 27, 2020 | 45.31 | 46.63 | 44.97 | 46.04 | 386,275 | -0.22(-0.48%) |
Jan 24, 2020 | 46.12 | 46.37 | 45.39 | 46.26 | 482,900 | +0.07(+0.15%) |
Jan 23, 2020 | 45.72 | 46.23 | 45.13 | 46.19 | 538,216 | +0.38(+0.83%) |
Jan 22, 2020 | 46.46 | 46.92 | 45.76 | 45.81 | 654,118 | -0.65(-1.40%) |
Jan 21, 2020 | 47.36 | 47.36 | 45.87 | 46.46 | 1,424,809 | -0.91(-1.92%) |
Jan 17, 2020 | 46.76 | 48.80 | 45.84 | 47.37 | 5,202,900 | +5.33(+12.68%) |
Jan 16, 2020 | 42.38 | 42.95 | 41.75 | 42.04 | 494,899 | -0.13(-0.31%) |
Jan 15, 2020 | 41.53 | 42.39 | 41.35 | 42.17 | 717,359 | +0.82(+1.98%) |
Jan 14, 2020 | 41.50 | 41.55 | 40.81 | 41.35 | 517,335 | -0.03(-0.07%) |
Jan 13, 2020 | 41.07 | 41.65 | 40.19 | 41.38 | 1,085,963 | +0.36(+0.88%) |
Jan 10, 2020 | 41.50 | 41.50 | 40.78 | 41.02 | 758,800 | -0.17(-0.41%) |
Jan 09, 2020 | 41.01 | 41.30 | 40.21 | 41.19 | 471,251 | +0.35(+0.86%) |
Jan 08, 2020 | 39.99 | 41.01 | 39.81 | 40.84 | 420,003 | +0.74(+1.84%) |
Jan 07, 2020 | 40.08 | 40.35 | 39.47 | 40.10 | 417,919 | -0.12(-0.30%) |
Jan 06, 2020 | 39.93 | 40.62 | 39.67 | 40.22 | 454,380 | -0.10(-0.25%) |
Jan 03, 2020 | 40.02 | 40.57 | 39.59 | 40.32 | 503,263 | -0.20(-0.49%) |
Jan 02, 2020 | 40.32 | 40.55 | 39.93 | 40.52 | 455,231 | +0.51(+1.27%) |
Dec 31, 2019 | 39.97 | 40.87 | 39.87 | 40.01 | 592,713 | +0.01(+0.02%) |
Dec 30, 2019 | 40.53 | 40.68 | 39.89 | 40.00 | 493,753 | -0.49(-1.21%) |
Dec 27, 2019 | 41.13 | 41.51 | 40.39 | 40.49 | 416,123 | -0.60(-1.45%) |
Dec 26, 2019 | 40.16 | 41.24 | 40.01 | 41.09 | 478,720 | +1.02(+2.54%) |
Dec 24, 2019 | 40.81 | 41.16 | 39.90 | 40.07 | 387,612 | -0.89(-2.16%) |
Dec 23, 2019 | 39.03 | 41.10 | 39.03 | 40.96 | 973,625 | +2.20(+5.68%) |
Dec 20, 2019 | 39.11 | 39.54 | 38.64 | 38.76 | 2,185,227 | -0.21(-0.54%) |
Dec 19, 2019 | 39.03 | 39.16 | 38.82 | 38.97 | 1,045,816 | -0.08(-0.22%) |
Dec 18, 2019 | 39.05 | 39.28 | 37.88 | 39.05 | 1,285,950 | +0.20(+0.53%) |
Dec 17, 2019 | 39.16 | 39.27 | 38.46 | 38.85 | 996,534 | -0.26(-0.66%) |
Dec 16, 2019 | 39.20 | 39.58 | 38.14 | 39.11 | 1,167,991 | -0.15(-0.38%) |
Dec 13, 2019 | 40.84 | 40.84 | 38.89 | 39.26 | 1,126,295 | -1.91(-4.65%) |
Dec 12, 2019 | 38.51 | 41.33 | 38.10 | 41.17 | 1,672,119 | +2.74(+7.13%) |
Dec 11, 2019 | 40.82 | 41.48 | 37.05 | 38.43 | 3,131,448 | -1.40(-3.53%) |
Dec 10, 2019 | 40.08 | 40.42 | 39.29 | 39.83 | 1,720,581 | -0.25(-0.62%) |
Dec 09, 2019 | 40.15 | 40.24 | 39.42 | 40.08 | 839,992 | -0.02(-0.06%) |
Dec 06, 2019 | 39.90 | 40.30 | 39.78 | 40.11 | 510,090 | +0.62(+1.58%) |
Dec 05, 2019 | 39.39 | 39.85 | 39.34 | 39.49 | 435,520 | +0.15(+0.38%) |
Dec 04, 2019 | 40.13 | 40.13 | 38.86 | 39.34 | 685,471 | -0.93(-2.30%) |
Dec 03, 2019 | 39.92 | 40.29 | 39.36 | 40.26 | 667,680 | +0.21(+0.52%) |
Dec 02, 2019 | 39.98 | 40.53 | 39.85 | 40.05 | 741,317 | +0.03(+0.07%) |
Nov 29, 2019 | 39.11 | 40.39 | 38.96 | 40.02 | 341,131 | +0.86(+2.20%) |
Nov 27, 2019 | 39.10 | 39.33 | 38.20 | 39.16 | 331,192 | +0.20(+0.52%) |
Nov 26, 2019 | 39.70 | 39.95 | 38.83 | 38.96 | 381,454 | -0.46(-1.16%) |
Nov 25, 2019 | 39.88 | 40.17 | 39.31 | 39.42 | 561,631 | -0.25(-0.63%) |
Nov 22, 2019 | 39.58 | 39.94 | 39.38 | 39.66 | 349,463 | +0.25(+0.63%) |
Nov 21, 2019 | 38.88 | 39.63 | 38.68 | 39.42 | 542,820 | +0.75(+1.93%) |
Nov 20, 2019 | 38.45 | 38.96 | 38.09 | 38.67 | 540,822 | +0.14(+0.36%) |
Nov 19, 2019 | 38.93 | 39.18 | 38.34 | 38.53 | 435,887 | -0.30(-0.77%) |
Nov 18, 2019 | 38.99 | 39.26 | 38.68 | 38.83 | 342,312 | -0.11(-0.29%) |
Nov 15, 2019 | 38.74 | 39.66 | 38.10 | 38.94 | 893,687 | +0.57(+1.49%) |
Nov 14, 2019 | 39.28 | 39.28 | 38.34 | 38.37 | 438,647 | -0.84(-2.15%) |
Nov 13, 2019 | 39.02 | 39.32 | 38.52 | 39.21 | 480,270 | +0.04(+0.11%) |
Nov 12, 2019 | 39.67 | 39.84 | 38.70 | 39.17 | 527,878 | -0.48(-1.21%) |
Nov 11, 2019 | 41.06 | 41.14 | 39.42 | 39.64 | 451,925 | -1.69(-4.10%) |
Nov 08, 2019 | 41.33 | 41.52 | 40.78 | 41.34 | 253,087 | -0.03(-0.07%) |
Nov 07, 2019 | 41.33 | 41.74 | 41.16 | 41.37 | 364,316 | +0.20(+0.48%) |
Nov 06, 2019 | 41.21 | 41.38 | 40.57 | 41.17 | 451,195 | +0.00(+0.00%) |
Nov 05, 2019 | 41.25 | 41.91 | 41.04 | 41.17 | 412,240 | +0.07(+0.17%) |
Nov 04, 2019 | 40.59 | 41.73 | 40.20 | 41.10 | 469,538 | +0.76(+1.88%) |
Nov 01, 2019 | 39.68 | 40.64 | 39.39 | 40.34 | 385,805 | +0.72(+1.81%) |
Oct 31, 2019 | 40.01 | 40.01 | 39.47 | 39.62 | 467,416 | -0.37(-0.92%) |
Oct 30, 2019 | 41.31 | 41.31 | 39.55 | 39.99 | 556,106 | -1.45(-3.51%) |
Oct 29, 2019 | 42.89 | 42.96 | 41.39 | 41.45 | 387,218 | -1.25(-2.92%) |
Oct 28, 2019 | 42.59 | 43.42 | 42.59 | 42.69 | 509,342 | +0.19(+0.45%) |
Oct 25, 2019 | 42.09 | 43.32 | 41.67 | 42.50 | 735,470 | +0.33(+0.78%) |
Oct 24, 2019 | 41.04 | 42.30 | 40.77 | 42.17 | 676,687 | +1.32(+3.24%) |
Oct 23, 2019 | 41.00 | 41.81 | 40.62 | 40.85 | 703,755 | -0.15(-0.36%) |
Oct 22, 2019 | 40.69 | 41.12 | 40.22 | 41.00 | 340,634 | +0.25(+0.61%) |
Oct 21, 2019 | 40.38 | 41.07 | 40.27 | 40.75 | 598,074 | +0.59(+1.46%) |
Oct 18, 2019 | 39.11 | 40.45 | 39.08 | 40.16 | 645,920 | +0.77(+1.95%) |
Oct 17, 2019 | 38.77 | 39.55 | 38.50 | 39.40 | 528,033 | +0.92(+2.38%) |
Oct 16, 2019 | 38.28 | 38.78 | 38.21 | 38.48 | 479,832 | +0.46(+1.21%) |
Oct 15, 2019 | 38.56 | 38.56 | 37.90 | 38.02 | 652,437 | -0.60(-1.55%) |
Oct 14, 2019 | 38.95 | 39.03 | 37.66 | 38.62 | 740,708 | -0.59(-1.50%) |
Oct 11, 2019 | 39.51 | 40.06 | 38.88 | 39.21 | 686,780 | +0.33(+0.85%) |
Oct 10, 2019 | 40.19 | 40.70 | 38.81 | 38.88 | 617,798 | -1.19(-2.96%) |
Oct 09, 2019 | 41.06 | 41.76 | 39.94 | 40.06 | 743,901 | -0.61(-1.49%) |
Oct 08, 2019 | 40.58 | 41.21 | 39.92 | 40.67 | 585,394 | -0.28(-0.68%) |
Oct 07, 2019 | 40.26 | 41.41 | 39.95 | 40.95 | 692,305 | +0.58(+1.43%) |
Oct 04, 2019 | 39.53 | 40.43 | 39.53 | 40.37 | 534,495 | +0.93(+2.36%) |
Oct 03, 2019 | 38.16 | 39.53 | 38.12 | 39.44 | 777,912 | +1.06(+2.77%) |
Oct 02, 2019 | 37.93 | 38.62 | 37.33 | 38.38 | 652,698 | +0.45(+1.18%) |