Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.33 | 143.16 | 136.28 | 138.98 | 922,701 | -2.40(-1.70%) |
Sep 29, 2020 | 143.16 | 145.95 | 137.68 | 141.38 | 801,966 | -1.28(-0.90%) |
Sep 28, 2020 | 139.18 | 143.84 | 135.00 | 142.66 | 803,171 | +7.26(+5.36%) |
Sep 25, 2020 | 127.66 | 136.19 | 126.50 | 135.40 | 676,600 | +9.52(+7.56%) |
Sep 24, 2020 | 129.60 | 131.29 | 125.49 | 125.88 | 1,005,065 | -7.62(-5.71%) |
Sep 23, 2020 | 133.07 | 142.79 | 132.08 | 133.50 | 1,469,731 | +0.43(+0.32%) |
Sep 22, 2020 | 127.50 | 133.59 | 122.50 | 133.07 | 866,535 | +6.55(+5.18%) |
Sep 21, 2020 | 121.21 | 126.71 | 115.73 | 126.52 | 929,086 | +3.09(+2.50%) |
Sep 18, 2020 | 125.58 | 126.49 | 119.60 | 123.43 | 969,500 | -0.06(-0.05%) |
Sep 17, 2020 | 124.00 | 124.76 | 116.52 | 123.49 | 984,271 | -3.84(-3.02%) |
Sep 16, 2020 | 127.40 | 131.39 | 126.19 | 127.33 | 939,240 | +0.42(+0.33%) |
Sep 15, 2020 | 128.63 | 128.74 | 124.08 | 126.91 | 734,648 | +0.21(+0.17%) |
Sep 14, 2020 | 129.09 | 129.66 | 124.50 | 126.70 | 754,464 | +2.24(+1.80%) |
Sep 11, 2020 | 127.90 | 131.09 | 123.68 | 124.46 | 1,169,900 | -0.09(-0.07%) |
Sep 10, 2020 | 120.12 | 129.55 | 120.12 | 124.55 | 2,260,966 | +5.74(+4.83%) |
Sep 09, 2020 | 112.09 | 119.65 | 109.46 | 118.81 | 1,150,057 | +11.35(+10.56%) |
Sep 08, 2020 | 110.07 | 113.57 | 104.11 | 107.46 | 1,215,580 | -3.82(-3.43%) |
Sep 04, 2020 | 120.00 | 120.94 | 103.13 | 111.28 | 1,810,800 | -5.31(-4.55%) |
Sep 03, 2020 | 112.01 | 120.42 | 105.70 | 116.59 | 3,450,098 | -0.45(-0.38%) |
Sep 02, 2020 | 124.49 | 125.29 | 105.25 | 117.04 | 2,533,210 | -8.27(-6.60%) |
Sep 01, 2020 | 123.90 | 127.32 | 122.41 | 125.31 | 1,380,771 | +4.66(+3.86%) |
Aug 31, 2020 | 116.00 | 121.50 | 113.78 | 120.65 | 686,636 | +6.36(+5.56%) |
Aug 28, 2020 | 113.00 | 116.00 | 112.43 | 114.29 | 353,200 | +0.46(+0.40%) |
Aug 27, 2020 | 117.81 | 118.41 | 111.00 | 113.83 | 651,909 | -3.95(-3.35%) |
Aug 26, 2020 | 118.66 | 120.36 | 116.77 | 117.78 | 643,414 | +0.82(+0.70%) |
Aug 25, 2020 | 113.02 | 117.80 | 110.70 | 116.96 | 508,190 | +3.87(+3.42%) |
Aug 24, 2020 | 120.92 | 121.30 | 110.51 | 113.09 | 1,088,476 | -4.91(-4.16%) |
Aug 21, 2020 | 118.00 | 119.22 | 115.66 | 118.00 | 1,473,300 | -3.97(-3.25%) |
Aug 20, 2020 | 114.46 | 123.61 | 114.00 | 121.97 | 1,377,826 | +7.94(+6.96%) |
Aug 19, 2020 | 116.47 | 117.47 | 112.44 | 114.03 | 625,591 | -1.90(-1.64%) |
Aug 18, 2020 | 113.11 | 116.19 | 111.37 | 115.93 | 806,719 | +4.77(+4.29%) |
Aug 17, 2020 | 108.17 | 112.75 | 107.80 | 111.16 | 632,410 | +3.76(+3.50%) |
Aug 14, 2020 | 110.00 | 110.51 | 106.24 | 107.40 | 361,400 | -2.60(-2.36%) |
Aug 13, 2020 | 106.07 | 112.30 | 106.07 | 110.00 | 857,458 | +4.87(+4.63%) |
Aug 12, 2020 | 104.92 | 107.30 | 104.01 | 105.13 | 446,411 | +0.26(+0.25%) |
Aug 11, 2020 | 104.44 | 109.20 | 102.42 | 104.87 | 827,881 | -1.13(-1.07%) |
Aug 10, 2020 | 116.00 | 116.02 | 105.35 | 106.00 | 1,013,400 | -2.89(-2.65%) |
Aug 07, 2020 | 115.87 | 116.62 | 105.15 | 108.89 | 1,927,600 | -11.17(-9.30%) |
Aug 06, 2020 | 125.50 | 126.33 | 117.24 | 120.06 | 961,085 | -2.81(-2.29%) |
Aug 05, 2020 | 115.48 | 124.80 | 115.00 | 122.87 | 2,271,285 | +18.65(+17.89%) |
Aug 04, 2020 | 103.79 | 104.32 | 99.39 | 104.22 | 835,301 | +2.05(+2.01%) |
Aug 03, 2020 | 95.00 | 105.96 | 94.62 | 102.17 | 1,226,293 | +8.74(+9.35%) |
Jul 31, 2020 | 93.23 | 93.87 | 91.00 | 93.43 | 400,400 | +1.86(+2.03%) |
Jul 30, 2020 | 91.00 | 92.80 | 90.81 | 91.57 | 1,030,924 | +0.18(+0.20%) |
Jul 29, 2020 | 90.16 | 91.79 | 87.65 | 91.39 | 524,034 | +2.85(+3.22%) |
Jul 28, 2020 | 84.19 | 91.06 | 84.08 | 88.54 | 722,962 | +3.20(+3.75%) |
Jul 27, 2020 | 81.62 | 86.19 | 81.41 | 85.34 | 636,837 | +4.65(+5.76%) |
Jul 24, 2020 | 80.37 | 81.59 | 76.19 | 80.69 | 459,400 | -1.10(-1.34%) |
Jul 23, 2020 | 86.46 | 88.03 | 79.04 | 81.79 | 581,551 | -4.14(-4.82%) |
Jul 22, 2020 | 85.27 | 87.25 | 84.73 | 85.93 | 272,351 | +1.28(+1.51%) |
Jul 21, 2020 | 89.90 | 89.99 | 84.25 | 84.65 | 646,608 | -2.89(-3.30%) |
Jul 20, 2020 | 80.87 | 89.15 | 80.76 | 87.54 | 1,010,299 | +7.35(+9.17%) |
Jul 17, 2020 | 78.91 | 81.34 | 78.07 | 80.19 | 654,600 | -0.40(-0.50%) |
Jul 16, 2020 | 80.83 | 83.36 | 79.08 | 80.59 | 498,613 | -1.96(-2.37%) |
Jul 15, 2020 | 84.17 | 84.30 | 79.08 | 82.55 | 545,867 | -0.07(-0.08%) |
Jul 14, 2020 | 78.73 | 83.00 | 75.65 | 82.62 | 679,741 | +3.25(+4.09%) |
Jul 13, 2020 | 85.97 | 88.00 | 78.20 | 79.37 | 989,329 | -5.19(-6.14%) |
Jul 10, 2020 | 86.24 | 86.40 | 83.08 | 84.56 | 484,200 | -0.90(-1.05%) |
Jul 09, 2020 | 83.86 | 86.05 | 83.28 | 85.46 | 881,225 | +2.92(+3.54%) |
Jul 08, 2020 | 84.00 | 84.99 | 81.28 | 82.54 | 1,399,802 | +0.07(+0.08%) |
Jul 07, 2020 | 78.65 | 84.00 | 78.65 | 82.47 | 989,179 | +4.12(+5.26%) |
Jul 06, 2020 | 77.00 | 80.85 | 76.58 | 78.35 | 839,847 | +1.85(+2.42%) |
Jul 02, 2020 | 75.95 | 77.97 | 73.75 | 76.50 | 764,600 | +1.30(+1.73%) |
Jul 01, 2020 | 74.47 | 76.00 | 71.88 | 75.20 | 730,144 | +1.38(+1.87%) |
Jun 30, 2020 | 71.00 | 75.19 | 69.91 | 73.82 | 758,475 | +3.23(+4.58%) |
Jun 29, 2020 | 71.90 | 72.46 | 68.12 | 70.59 | 482,438 | -1.85(-2.55%) |
Jun 26, 2020 | 74.02 | 75.60 | 70.31 | 72.44 | 623,700 | -1.57(-2.12%) |
Jun 25, 2020 | 69.44 | 76.37 | 69.41 | 74.01 | 1,140,144 | +4.63(+6.67%) |
Jun 24, 2020 | 67.99 | 69.93 | 65.33 | 69.38 | 541,318 | +0.36(+0.52%) |
Jun 23, 2020 | 72.47 | 72.96 | 68.25 | 69.02 | 505,923 | -2.35(-3.29%) |
Jun 22, 2020 | 67.83 | 73.41 | 66.90 | 71.37 | 902,084 | +4.62(+6.92%) |
Jun 19, 2020 | 69.20 | 69.41 | 65.91 | 66.75 | 756,100 | -1.54(-2.26%) |
Jun 18, 2020 | 63.86 | 69.10 | 63.02 | 68.29 | 1,326,022 | +5.98(+9.60%) |
Jun 17, 2020 | 64.78 | 65.78 | 61.67 | 62.31 | 477,216 | -1.22(-1.92%) |
Jun 16, 2020 | 66.16 | 66.31 | 62.31 | 63.53 | 711,774 | -0.44(-0.69%) |
Jun 15, 2020 | 60.75 | 65.69 | 59.60 | 63.97 | 1,011,497 | +3.89(+6.47%) |
Jun 12, 2020 | 61.00 | 61.80 | 59.55 | 60.08 | 440,600 | -0.22(-0.36%) |
Jun 11, 2020 | 58.29 | 61.50 | 58.02 | 60.30 | 588,877 | -0.89(-1.45%) |
Jun 10, 2020 | 59.29 | 61.50 | 59.05 | 61.19 | 597,083 | +0.97(+1.61%) |
Jun 09, 2020 | 60.00 | 62.50 | 59.86 | 60.22 | 652,835 | +0.13(+0.22%) |
Jun 08, 2020 | 62.00 | 62.57 | 57.75 | 60.09 | 1,345,360 | -3.80(-5.95%) |
Jun 05, 2020 | 64.94 | 66.96 | 62.35 | 63.89 | 759,000 | -3.38(-5.02%) |
Jun 04, 2020 | 69.76 | 70.25 | 64.21 | 67.27 | 625,730 | -3.10(-4.41%) |
Jun 03, 2020 | 70.00 | 73.50 | 69.32 | 70.37 | 761,854 | +0.76(+1.09%) |
Jun 02, 2020 | 69.00 | 69.74 | 65.89 | 69.61 | 538,350 | +1.04(+1.52%) |
Jun 01, 2020 | 63.68 | 68.68 | 62.62 | 68.57 | 713,130 | +3.45(+5.30%) |
May 29, 2020 | 60.98 | 66.10 | 60.60 | 65.12 | 1,849,600 | +4.38(+7.21%) |
May 28, 2020 | 57.29 | 62.91 | 56.51 | 60.74 | 562,128 | +2.59(+4.45%) |
May 27, 2020 | 59.38 | 60.40 | 52.50 | 58.15 | 1,281,157 | -4.21(-6.75%) |
May 26, 2020 | 60.85 | 63.48 | 60.59 | 62.36 | 604,827 | +2.58(+4.32%) |
May 22, 2020 | 60.71 | 61.80 | 58.87 | 59.78 | 550,500 | -1.14(-1.87%) |
May 21, 2020 | 64.86 | 65.29 | 59.12 | 60.92 | 1,085,017 | -4.83(-7.35%) |
May 20, 2020 | 65.00 | 66.74 | 63.88 | 65.75 | 559,650 | +2.45(+3.87%) |
May 19, 2020 | 60.69 | 63.72 | 59.44 | 63.30 | 658,950 | +4.15(+7.02%) |
May 18, 2020 | 62.63 | 65.86 | 58.56 | 59.15 | 1,084,749 | +0.11(+0.19%) |
May 15, 2020 | 56.47 | 59.80 | 56.47 | 59.04 | 909,000 | +2.04(+3.58%) |
May 14, 2020 | 52.57 | 57.00 | 52.50 | 57.00 | 578,382 | +2.46(+4.51%) |
May 13, 2020 | 54.00 | 55.60 | 49.28 | 54.54 | 905,130 | -0.02(-0.04%) |
May 12, 2020 | 54.00 | 55.88 | 51.01 | 54.56 | 955,659 | +2.32(+4.44%) |
May 11, 2020 | 49.97 | 52.24 | 48.72 | 52.24 | 924,553 | +3.43(+7.03%) |
May 08, 2020 | 47.82 | 49.94 | 47.23 | 48.81 | 1,235,500 | +2.44(+5.26%) |
May 07, 2020 | 49.51 | 54.00 | 45.77 | 46.37 | 2,116,575 | +1.36(+3.02%) |
May 06, 2020 | 42.98 | 46.25 | 42.66 | 45.01 | 1,221,161 | +2.78(+6.58%) |
May 05, 2020 | 42.85 | 42.90 | 39.60 | 42.23 | 849,179 | -0.02(-0.05%) |
May 04, 2020 | 39.25 | 42.71 | 38.65 | 42.25 | 927,789 | +2.74(+6.93%) |
May 01, 2020 | 37.25 | 40.36 | 36.91 | 39.51 | 852,900 | +0.28(+0.71%) |
Apr 30, 2020 | 41.40 | 41.49 | 38.81 | 39.23 | 444,582 | -2.72(-6.48%) |
Apr 29, 2020 | 40.00 | 42.98 | 39.64 | 41.95 | 619,708 | +2.76(+7.04%) |
Apr 28, 2020 | 37.48 | 40.23 | 37.39 | 39.19 | 537,488 | +1.25(+3.29%) |
Apr 27, 2020 | 38.10 | 38.56 | 37.37 | 37.94 | 511,050 | +0.24(+0.64%) |
Apr 24, 2020 | 36.19 | 38.99 | 36.16 | 37.70 | 535,600 | +1.61(+4.46%) |
Apr 23, 2020 | 37.27 | 37.84 | 35.87 | 36.09 | 476,124 | -0.87(-2.35%) |
Apr 22, 2020 | 34.37 | 37.48 | 34.37 | 36.96 | 743,488 | +2.02(+5.78%) |
Apr 21, 2020 | 36.44 | 37.60 | 33.36 | 34.94 | 690,414 | -1.34(-3.69%) |
Apr 20, 2020 | 31.50 | 37.30 | 31.50 | 36.28 | 1,291,104 | +4.29(+13.41%) |
Apr 17, 2020 | 31.11 | 31.99 | 29.68 | 31.99 | 422,200 | +1.52(+4.99%) |
Apr 16, 2020 | 32.49 | 32.63 | 30.13 | 30.47 | 514,628 | -1.04(-3.30%) |
Apr 15, 2020 | 30.21 | 31.65 | 29.11 | 31.51 | 508,986 | +1.16(+3.82%) |
Apr 14, 2020 | 30.53 | 31.58 | 29.52 | 30.35 | 579,229 | +0.49(+1.64%) |
Apr 13, 2020 | 30.39 | 30.40 | 28.77 | 29.86 | 194,443 | -0.55(-1.81%) |
Apr 09, 2020 | 29.55 | 31.11 | 28.25 | 30.41 | 562,900 | +0.10(+0.33%) |
Apr 08, 2020 | 25.50 | 30.33 | 25.50 | 30.31 | 1,353,576 | +6.88(+29.36%) |
Apr 07, 2020 | 24.73 | 25.06 | 23.04 | 23.43 | 368,381 | -0.34(-1.43%) |
Apr 06, 2020 | 23.55 | 25.20 | 23.27 | 23.77 | 440,581 | +0.83(+3.62%) |
Apr 03, 2020 | 23.84 | 24.50 | 22.52 | 22.94 | 295,400 | -1.30(-5.36%) |
Apr 02, 2020 | 24.15 | 25.24 | 23.20 | 24.24 | 415,085 | +0.01(+0.04%) |
Apr 01, 2020 | 23.37 | 25.31 | 23.18 | 24.23 | 387,097 | -0.94(-3.73%) |
Mar 31, 2020 | 24.48 | 25.56 | 24.39 | 25.17 | 157,802 | +0.69(+2.82%) |
Mar 30, 2020 | 25.97 | 26.70 | 24.32 | 24.48 | 203,824 | -1.87(-7.10%) |
Mar 27, 2020 | 23.85 | 26.98 | 23.00 | 26.35 | 432,200 | +1.32(+5.27%) |
Mar 26, 2020 | 24.03 | 25.12 | 23.59 | 25.03 | 294,444 | +1.00(+4.16%) |
Mar 25, 2020 | 24.00 | 25.76 | 23.33 | 24.03 | 257,907 | -0.08(-0.33%) |
Mar 24, 2020 | 25.18 | 25.87 | 23.12 | 24.11 | 214,375 | +0.87(+3.74%) |
Mar 23, 2020 | 21.79 | 23.45 | 20.66 | 23.24 | 361,449 | +1.55(+7.15%) |
Mar 20, 2020 | 24.26 | 26.29 | 21.00 | 21.69 | 381,400 | -1.63(-6.99%) |
Mar 19, 2020 | 24.57 | 35.00 | 21.20 | 23.32 | 957,497 | +0.40(+1.75%) |
Mar 18, 2020 | 21.90 | 23.37 | 20.42 | 22.92 | 368,322 | -0.49(-2.09%) |
Mar 17, 2020 | 23.00 | 24.12 | 22.89 | 23.41 | 401,185 | +1.06(+4.74%) |
Mar 16, 2020 | 25.00 | 25.00 | 21.97 | 22.35 | 696,765 | -3.65(-14.04%) |
Mar 13, 2020 | 24.82 | 26.00 | 24.50 | 26.00 | 361,900 | +2.18(+9.15%) |
Mar 12, 2020 | 25.37 | 28.09 | 23.79 | 23.82 | 476,026 | -3.34(-12.30%) |
Mar 11, 2020 | 29.18 | 29.19 | 27.08 | 27.16 | 351,746 | -2.39(-8.09%) |
Mar 10, 2020 | 28.50 | 29.60 | 27.79 | 29.55 | 206,261 | +1.68(+6.03%) |
Mar 09, 2020 | 28.90 | 29.46 | 25.60 | 27.87 | 328,287 | -2.77(-9.04%) |
Mar 06, 2020 | 31.60 | 31.98 | 29.44 | 30.64 | 316,800 | -1.36(-4.25%) |
Mar 05, 2020 | 32.23 | 32.99 | 31.65 | 32.00 | 360,193 | -0.93(-2.82%) |
Mar 04, 2020 | 33.00 | 33.00 | 31.66 | 32.93 | 345,926 | +0.93(+2.91%) |
Mar 03, 2020 | 34.49 | 34.49 | 31.32 | 32.00 | 452,490 | -2.34(-6.81%) |
Mar 02, 2020 | 31.73 | 34.41 | 31.26 | 34.34 | 255,677 | +2.86(+9.09%) |
Feb 28, 2020 | 31.09 | 31.90 | 30.11 | 31.48 | 369,100 | -0.58(-1.81%) |
Feb 27, 2020 | 31.99 | 32.47 | 31.08 | 32.06 | 383,460 | -0.84(-2.55%) |
Feb 26, 2020 | 32.00 | 33.39 | 32.00 | 32.90 | 286,788 | +0.90(+2.81%) |
Feb 25, 2020 | 32.73 | 33.47 | 31.63 | 32.00 | 394,945 | -0.76(-2.32%) |
Feb 24, 2020 | 31.72 | 32.99 | 31.07 | 32.76 | 372,736 | -0.95(-2.82%) |
Feb 21, 2020 | 33.41 | 34.51 | 31.21 | 33.71 | 588,400 | -1.40(-3.99%) |
Feb 20, 2020 | 31.10 | 35.13 | 30.75 | 35.11 | 2,003,057 | +5.11(+17.03%) |
Feb 19, 2020 | 30.76 | 31.85 | 28.70 | 30.00 | 2,268,892 | +2.00(+7.14%) |
Feb 18, 2020 | 27.67 | 28.00 | 26.76 | 28.00 | 429,357 | +0.10(+0.36%) |
Feb 14, 2020 | 27.00 | 27.90 | 26.42 | 27.90 | 240,400 | +0.55(+2.01%) |
Feb 13, 2020 | 26.99 | 27.74 | 26.34 | 27.35 | 217,732 | +0.35(+1.30%) |
Feb 12, 2020 | 25.94 | 27.66 | 25.56 | 27.00 | 189,214 | +0.89(+3.41%) |
Feb 11, 2020 | 26.28 | 26.71 | 25.55 | 26.11 | 116,857 | -0.26(-0.99%) |
Feb 10, 2020 | 25.50 | 27.16 | 25.50 | 26.37 | 134,958 | +0.65(+2.53%) |
Feb 07, 2020 | 25.33 | 25.95 | 25.01 | 25.72 | 105,500 | +0.32(+1.26%) |
Feb 06, 2020 | 25.47 | 25.64 | 24.59 | 25.40 | 188,881 | -0.19(-0.74%) |
Feb 05, 2020 | 26.64 | 26.64 | 25.31 | 25.59 | 145,606 | -0.85(-3.21%) |
Feb 04, 2020 | 25.83 | 26.44 | 25.12 | 26.44 | 128,101 | +0.85(+3.32%) |
Feb 03, 2020 | 25.99 | 26.92 | 25.28 | 25.59 | 198,229 | -0.50(-1.92%) |
Jan 31, 2020 | 25.73 | 26.09 | 25.33 | 26.09 | 154,100 | +0.49(+1.91%) |
Jan 30, 2020 | 25.76 | 25.77 | 25.21 | 25.60 | 101,441 | -0.01(-0.04%) |
Jan 29, 2020 | 25.72 | 25.77 | 25.17 | 25.61 | 125,546 | +0.01(+0.04%) |
Jan 28, 2020 | 25.76 | 26.17 | 25.28 | 25.60 | 162,514 | +0.09(+0.35%) |
Jan 27, 2020 | 25.75 | 25.80 | 25.00 | 25.51 | 170,724 | -0.48(-1.85%) |
Jan 24, 2020 | 26.41 | 26.80 | 25.46 | 25.99 | 183,700 | -0.26(-0.99%) |
Jan 23, 2020 | 26.83 | 27.13 | 25.86 | 26.25 | 240,574 | -0.68(-2.53%) |
Jan 22, 2020 | 28.00 | 28.00 | 26.46 | 26.93 | 299,619 | -1.03(-3.68%) |
Jan 21, 2020 | 26.87 | 27.96 | 26.62 | 27.96 | 290,948 | +1.01(+3.75%) |
Jan 17, 2020 | 26.66 | 27.50 | 26.47 | 26.95 | 247,700 | +0.50(+1.89%) |
Jan 16, 2020 | 25.94 | 26.58 | 25.94 | 26.45 | 109,275 | +0.76(+2.96%) |
Jan 15, 2020 | 25.51 | 26.38 | 25.45 | 25.69 | 185,907 | +0.19(+0.75%) |
Jan 14, 2020 | 25.90 | 25.90 | 25.00 | 25.50 | 73,515 | -0.37(-1.43%) |
Jan 13, 2020 | 24.92 | 26.04 | 24.68 | 25.87 | 293,767 | +1.07(+4.31%) |
Jan 10, 2020 | 24.44 | 24.86 | 23.38 | 24.80 | 212,700 | +0.41(+1.68%) |
Jan 09, 2020 | 25.05 | 26.07 | 24.11 | 24.39 | 274,334 | -0.63(-2.52%) |
Jan 08, 2020 | 24.05 | 25.14 | 23.50 | 25.02 | 427,880 | +0.78(+3.22%) |
Jan 07, 2020 | 23.60 | 24.43 | 23.03 | 24.24 | 221,371 | +0.74(+3.15%) |
Jan 06, 2020 | 23.19 | 23.97 | 22.83 | 23.50 | 265,423 | +0.31(+1.34%) |
Jan 03, 2020 | 22.70 | 23.70 | 22.59 | 23.19 | 180,100 | +0.29(+1.27%) |
Jan 02, 2020 | 24.00 | 24.00 | 22.30 | 22.90 | 298,685 | -0.60(-2.55%) |
Dec 31, 2019 | 23.40 | 23.95 | 23.01 | 23.50 | 171,600 | +0.32(+1.38%) |
Dec 30, 2019 | 24.76 | 24.90 | 22.95 | 23.18 | 526,080 | -1.81(-7.24%) |
Dec 27, 2019 | 23.48 | 25.30 | 23.42 | 24.99 | 226,600 | +1.60(+6.84%) |
Dec 26, 2019 | 22.56 | 23.71 | 22.36 | 23.39 | 249,851 | +1.06(+4.75%) |
Dec 24, 2019 | 23.39 | 23.73 | 22.16 | 22.33 | 145,300 | -0.97(-4.16%) |
Dec 23, 2019 | 24.61 | 24.74 | 23.30 | 23.30 | 247,588 | -1.38(-5.59%) |
Dec 20, 2019 | 23.70 | 24.86 | 23.20 | 24.68 | 325,900 | +1.07(+4.53%) |
Dec 19, 2019 | 22.70 | 23.63 | 22.68 | 23.61 | 356,144 | +0.72(+3.15%) |
Dec 18, 2019 | 22.66 | 23.13 | 22.25 | 22.89 | 114,466 | +0.39(+1.73%) |
Dec 17, 2019 | 22.50 | 22.95 | 22.21 | 22.50 | 137,794 | -0.40(-1.75%) |
Dec 16, 2019 | 22.50 | 23.18 | 22.23 | 22.90 | 417,413 | -0.40(-1.72%) |
Dec 13, 2019 | 22.18 | 23.68 | 22.18 | 23.30 | 307,900 | +1.15(+5.19%) |
Dec 12, 2019 | 21.41 | 22.30 | 21.03 | 22.15 | 201,928 | +0.55(+2.55%) |
Dec 11, 2019 | 21.66 | 21.97 | 20.87 | 21.60 | 229,940 | +0.06(+0.28%) |
Dec 10, 2019 | 20.20 | 21.65 | 20.20 | 21.54 | 526,605 | +1.34(+6.63%) |
Dec 09, 2019 | 20.60 | 20.80 | 19.32 | 20.20 | 352,161 | -0.60(-2.88%) |
Dec 06, 2019 | 21.27 | 22.05 | 20.61 | 20.80 | 169,600 | -0.54(-2.53%) |
Dec 05, 2019 | 21.45 | 22.11 | 20.76 | 21.34 | 123,673 | -0.17(-0.79%) |
Dec 04, 2019 | 22.24 | 22.24 | 21.32 | 21.51 | 165,762 | -0.50(-2.27%) |
Dec 03, 2019 | 22.00 | 22.01 | 20.81 | 22.01 | 272,773 | -0.53(-2.35%) |
Dec 02, 2019 | 23.10 | 23.25 | 21.03 | 22.54 | 287,029 | -0.47(-2.04%) |
Nov 29, 2019 | 23.20 | 23.25 | 22.01 | 23.01 | 77,100 | -0.18(-0.78%) |
Nov 27, 2019 | 22.77 | 23.20 | 22.62 | 23.19 | 91,000 | +0.48(+2.11%) |
Nov 26, 2019 | 22.59 | 22.75 | 21.86 | 22.71 | 97,110 | +0.21(+0.93%) |
Nov 25, 2019 | 22.41 | 22.79 | 21.95 | 22.50 | 174,995 | +0.40(+1.81%) |
Nov 22, 2019 | 21.77 | 22.54 | 21.50 | 22.10 | 86,700 | +0.10(+0.45%) |
Nov 21, 2019 | 21.97 | 22.00 | 20.66 | 22.00 | 163,505 | +0.04(+0.18%) |
Nov 20, 2019 | 22.55 | 22.55 | 21.76 | 21.96 | 339,482 | -0.36(-1.61%) |
Nov 19, 2019 | 22.15 | 22.90 | 21.66 | 22.32 | 179,498 | +0.39(+1.78%) |
Nov 18, 2019 | 22.27 | 22.36 | 21.07 | 21.93 | 203,845 | -0.10(-0.45%) |
Nov 15, 2019 | 23.03 | 23.07 | 21.71 | 22.03 | 149,100 | -0.74(-3.25%) |
Nov 14, 2019 | 23.50 | 24.24 | 21.93 | 22.77 | 419,533 | +0.17(+0.75%) |
Nov 13, 2019 | 23.00 | 23.75 | 21.31 | 22.60 | 567,859 | +0.82(+3.76%) |
Nov 12, 2019 | 21.63 | 22.50 | 21.18 | 21.78 | 137,478 | -0.27(-1.22%) |
Nov 11, 2019 | 22.15 | 22.41 | 21.00 | 22.05 | 169,275 | +0.02(+0.09%) |
Nov 08, 2019 | 22.26 | 22.33 | 21.81 | 22.03 | 112,500 | -0.07(-0.32%) |
Nov 07, 2019 | 22.54 | 22.54 | 21.89 | 22.10 | 149,419 | -0.54(-2.39%) |
Nov 06, 2019 | 22.30 | 22.90 | 22.21 | 22.64 | 108,343 | +0.34(+1.52%) |
Nov 05, 2019 | 22.36 | 22.58 | 21.79 | 22.30 | 56,305 | +0.14(+0.63%) |
Nov 04, 2019 | 21.74 | 22.66 | 21.47 | 22.16 | 140,925 | +0.78(+3.65%) |
Nov 01, 2019 | 22.87 | 23.07 | 21.22 | 21.38 | 75,100 | -1.23(-5.44%) |
Oct 31, 2019 | 22.74 | 23.20 | 22.23 | 22.61 | 124,287 | +0.05(+0.22%) |
Oct 30, 2019 | 24.38 | 24.50 | 22.56 | 22.56 | 113,929 | -1.75(-7.20%) |
Oct 29, 2019 | 24.50 | 24.74 | 23.41 | 24.31 | 148,211 | -0.28(-1.14%) |
Oct 28, 2019 | 24.24 | 24.59 | 24.00 | 24.59 | 207,395 | +0.71(+2.97%) |
Oct 25, 2019 | 23.15 | 24.25 | 22.90 | 23.88 | 175,500 | +1.07(+4.69%) |
Oct 24, 2019 | 21.81 | 23.25 | 21.70 | 22.81 | 295,595 | +1.16(+5.36%) |
Oct 23, 2019 | 21.15 | 21.80 | 20.85 | 21.65 | 127,924 | +0.68(+3.24%) |
Oct 22, 2019 | 20.78 | 21.24 | 20.72 | 20.97 | 66,412 | +0.36(+1.75%) |
Oct 21, 2019 | 20.45 | 20.72 | 20.20 | 20.61 | 31,705 | +0.11(+0.54%) |
Oct 18, 2019 | 21.55 | 21.55 | 20.25 | 20.50 | 92,300 | -1.02(-4.74%) |
Oct 17, 2019 | 21.13 | 21.60 | 20.96 | 21.52 | 59,452 | +0.37(+1.75%) |
Oct 16, 2019 | 21.00 | 21.49 | 20.64 | 21.15 | 90,148 | +0.15(+0.71%) |
Oct 15, 2019 | 20.71 | 21.02 | 20.15 | 21.00 | 63,012 | +0.20(+0.96%) |
Oct 14, 2019 | 20.64 | 20.95 | 20.13 | 20.80 | 71,758 | +0.15(+0.73%) |
Oct 11, 2019 | 20.65 | 20.87 | 20.31 | 20.65 | 92,500 | -0.04(-0.19%) |
Oct 10, 2019 | 20.50 | 20.80 | 20.28 | 20.69 | 58,921 | +0.06(+0.29%) |
Oct 09, 2019 | 21.15 | 21.31 | 20.50 | 20.63 | 116,126 | -0.57(-2.69%) |
Oct 08, 2019 | 21.26 | 21.58 | 20.90 | 21.20 | 106,562 | -0.39(-1.81%) |
Oct 07, 2019 | 20.66 | 21.75 | 20.35 | 21.59 | 222,773 | +0.94(+4.55%) |
Oct 04, 2019 | 20.08 | 20.67 | 19.33 | 20.65 | 86,200 | +0.62(+3.10%) |
Oct 03, 2019 | 18.73 | 20.06 | 18.48 | 20.03 | 230,861 | +1.19(+6.32%) |
Oct 02, 2019 | 18.55 | 19.39 | 18.46 | 18.84 | 179,866 | +0.19(+1.02%) |