Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.04 | 37.44 | 35.83 | 36.51 | 1,271,843 | -0.86(-2.30%) |
Aug 28, 2020 | 36.39 | 37.40 | 35.58 | 37.37 | 1,429,700 | +1.59(+4.44%) |
Aug 27, 2020 | 33.39 | 36.01 | 33.11 | 35.78 | 1,223,779 | +2.67(+8.06%) |
Aug 26, 2020 | 33.28 | 33.87 | 32.47 | 33.11 | 761,734 | -0.29(-0.87%) |
Aug 25, 2020 | 34.03 | 34.14 | 32.32 | 33.40 | 830,339 | -0.33(-0.98%) |
Aug 24, 2020 | 33.36 | 33.74 | 32.59 | 33.73 | 751,030 | +0.89(+2.71%) |
Aug 21, 2020 | 33.53 | 33.85 | 32.66 | 32.84 | 1,348,300 | -0.93(-2.75%) |
Aug 20, 2020 | 32.06 | 34.18 | 31.77 | 33.77 | 1,275,141 | +1.16(+3.56%) |
Aug 19, 2020 | 33.18 | 33.46 | 32.48 | 32.61 | 750,390 | -0.63(-1.90%) |
Aug 18, 2020 | 33.88 | 34.25 | 33.15 | 33.24 | 734,833 | -0.67(-1.98%) |
Aug 17, 2020 | 34.55 | 34.78 | 33.55 | 33.91 | 680,363 | -0.59(-1.71%) |
Aug 14, 2020 | 33.78 | 34.80 | 33.65 | 34.50 | 831,700 | +0.36(+1.05%) |
Aug 13, 2020 | 33.59 | 34.97 | 33.28 | 34.14 | 1,052,912 | +0.63(+1.88%) |
Aug 12, 2020 | 32.60 | 35.50 | 32.50 | 33.51 | 2,077,149 | -1.20(-3.46%) |
Aug 11, 2020 | 34.00 | 34.96 | 33.35 | 34.71 | 1,885,694 | +1.16(+3.46%) |
Aug 10, 2020 | 32.68 | 33.80 | 32.47 | 33.55 | 1,223,500 | +1.08(+3.33%) |
Aug 07, 2020 | 31.00 | 32.55 | 30.84 | 32.47 | 794,900 | +1.13(+3.61%) |
Aug 06, 2020 | 30.87 | 31.89 | 30.84 | 31.34 | 821,087 | +0.38(+1.23%) |
Aug 05, 2020 | 30.41 | 31.01 | 29.64 | 30.96 | 1,364,977 | +0.85(+2.82%) |
Aug 04, 2020 | 28.43 | 30.23 | 28.30 | 30.11 | 1,173,045 | +1.98(+7.04%) |
Aug 03, 2020 | 28.05 | 28.25 | 27.35 | 28.13 | 1,136,115 | +0.11(+0.39%) |
Jul 31, 2020 | 27.49 | 28.07 | 27.05 | 28.02 | 1,880,800 | +0.27(+0.97%) |
Jul 30, 2020 | 26.87 | 27.82 | 26.70 | 27.75 | 1,003,180 | +0.14(+0.51%) |
Jul 29, 2020 | 26.89 | 27.62 | 26.51 | 27.61 | 560,805 | +0.76(+2.83%) |
Jul 28, 2020 | 27.13 | 27.60 | 26.66 | 26.85 | 509,063 | -0.67(-2.43%) |
Jul 27, 2020 | 27.62 | 27.69 | 27.01 | 27.52 | 646,401 | -0.39(-1.40%) |
Jul 24, 2020 | 27.74 | 28.15 | 27.60 | 27.91 | 920,700 | -0.11(-0.39%) |
Jul 23, 2020 | 27.81 | 28.30 | 27.46 | 28.02 | 998,832 | -0.08(-0.28%) |
Jul 22, 2020 | 27.20 | 28.44 | 27.12 | 28.10 | 1,045,556 | +0.49(+1.77%) |
Jul 21, 2020 | 26.77 | 27.88 | 26.72 | 27.61 | 1,346,282 | +1.31(+4.98%) |
Jul 20, 2020 | 26.79 | 27.13 | 25.78 | 26.30 | 957,858 | -0.58(-2.16%) |
Jul 17, 2020 | 27.71 | 27.97 | 26.36 | 26.88 | 1,247,900 | -0.51(-1.86%) |
Jul 16, 2020 | 28.18 | 28.41 | 27.25 | 27.39 | 1,302,774 | -1.11(-3.89%) |
Jul 15, 2020 | 27.31 | 28.79 | 27.16 | 28.50 | 1,534,096 | +2.12(+8.04%) |
Jul 14, 2020 | 25.39 | 26.62 | 25.30 | 26.38 | 743,145 | +0.15(+0.57%) |
Jul 13, 2020 | 26.50 | 27.49 | 25.90 | 26.23 | 808,796 | -0.09(-0.34%) |
Jul 10, 2020 | 25.29 | 26.35 | 24.77 | 26.32 | 625,600 | +1.04(+4.11%) |
Jul 09, 2020 | 26.19 | 26.19 | 24.18 | 25.28 | 1,747,617 | -0.90(-3.44%) |
Jul 08, 2020 | 26.54 | 26.83 | 25.48 | 26.18 | 1,570,078 | -0.34(-1.28%) |
Jul 07, 2020 | 26.51 | 26.89 | 25.86 | 26.52 | 1,206,204 | -0.48(-1.78%) |
Jul 06, 2020 | 27.03 | 27.30 | 26.52 | 27.00 | 1,344,014 | +0.56(+2.12%) |
Jul 02, 2020 | 28.64 | 28.90 | 26.19 | 26.44 | 1,717,800 | -1.30(-4.69%) |
Jul 01, 2020 | 29.29 | 29.73 | 27.61 | 27.74 | 1,179,169 | -1.40(-4.80%) |
Jun 30, 2020 | 28.82 | 29.73 | 28.67 | 29.14 | 1,902,124 | -0.01(-0.03%) |
Jun 29, 2020 | 28.15 | 29.42 | 27.30 | 29.15 | 1,597,388 | +1.27(+4.56%) |
Jun 26, 2020 | 27.98 | 28.12 | 26.38 | 27.88 | 4,864,200 | -0.65(-2.28%) |
Jun 25, 2020 | 27.27 | 28.90 | 26.98 | 28.53 | 1,825,224 | +0.48(+1.71%) |
Jun 24, 2020 | 28.67 | 29.79 | 26.91 | 28.05 | 1,968,728 | -1.83(-6.12%) |
Jun 23, 2020 | 27.31 | 29.91 | 27.15 | 29.88 | 2,949,525 | +4.03(+15.59%) |
Jun 22, 2020 | 26.04 | 26.10 | 24.82 | 25.85 | 999,365 | -0.31(-1.19%) |
Jun 19, 2020 | 27.13 | 27.40 | 25.78 | 26.16 | 1,597,400 | -0.60(-2.24%) |
Jun 18, 2020 | 26.14 | 27.09 | 25.92 | 26.76 | 832,236 | +0.19(+0.72%) |
Jun 17, 2020 | 28.09 | 28.20 | 26.46 | 26.57 | 901,023 | -1.65(-5.85%) |
Jun 16, 2020 | 28.82 | 29.32 | 27.55 | 28.22 | 1,363,804 | +0.93(+3.41%) |
Jun 15, 2020 | 24.89 | 27.33 | 24.25 | 27.29 | 1,163,607 | +0.90(+3.41%) |
Jun 12, 2020 | 27.09 | 27.48 | 25.14 | 26.39 | 1,381,100 | +1.08(+4.27%) |
Jun 11, 2020 | 25.66 | 27.30 | 25.00 | 25.31 | 1,817,216 | -2.57(-9.22%) |
Jun 10, 2020 | 29.71 | 29.81 | 27.47 | 27.88 | 1,752,002 | -1.99(-6.66%) |
Jun 09, 2020 | 31.53 | 31.85 | 29.51 | 29.87 | 1,705,910 | -2.89(-8.82%) |
Jun 08, 2020 | 33.95 | 34.19 | 31.68 | 32.76 | 2,529,785 | +1.32(+4.20%) |
Jun 05, 2020 | 31.49 | 32.81 | 30.64 | 31.44 | 2,318,700 | +3.06(+10.78%) |
Jun 04, 2020 | 28.35 | 28.70 | 27.60 | 28.38 | 1,235,322 | -0.40(-1.39%) |
Jun 03, 2020 | 27.94 | 29.24 | 27.75 | 28.78 | 1,278,408 | +1.52(+5.58%) |
Jun 02, 2020 | 27.02 | 27.89 | 26.70 | 27.26 | 1,126,736 | +0.43(+1.60%) |
Jun 01, 2020 | 26.78 | 27.19 | 25.90 | 26.83 | 1,376,215 | +0.18(+0.68%) |
May 29, 2020 | 25.81 | 27.12 | 25.25 | 26.65 | 1,812,400 | +0.41(+1.56%) |
May 28, 2020 | 28.00 | 28.12 | 26.12 | 26.24 | 1,207,201 | -1.57(-5.65%) |
May 27, 2020 | 27.45 | 28.58 | 26.02 | 27.81 | 1,469,418 | +1.54(+5.86%) |
May 26, 2020 | 24.83 | 26.72 | 24.23 | 26.27 | 1,707,351 | +2.98(+12.80%) |
May 22, 2020 | 24.41 | 24.47 | 23.06 | 23.29 | 1,010,800 | -0.77(-3.20%) |
May 21, 2020 | 24.74 | 24.84 | 23.62 | 24.06 | 1,306,196 | -0.82(-3.30%) |
May 20, 2020 | 24.75 | 25.17 | 24.32 | 24.88 | 1,098,928 | +0.74(+3.07%) |
May 19, 2020 | 24.77 | 25.18 | 23.81 | 24.14 | 1,414,840 | -0.71(-2.86%) |
May 18, 2020 | 23.37 | 25.17 | 22.82 | 24.85 | 2,013,528 | +3.56(+16.72%) |
May 15, 2020 | 21.82 | 21.82 | 20.83 | 21.29 | 1,280,500 | -0.66(-3.01%) |
May 14, 2020 | 20.33 | 22.37 | 19.63 | 21.95 | 1,901,753 | +0.59(+2.76%) |
May 13, 2020 | 21.28 | 21.48 | 20.15 | 21.36 | 2,277,326 | +0.08(+0.38%) |
May 12, 2020 | 22.89 | 23.51 | 21.21 | 21.28 | 2,544,881 | -1.58(-6.91%) |
May 11, 2020 | 23.91 | 24.00 | 22.70 | 22.86 | 2,215,310 | -1.34(-5.54%) |
May 08, 2020 | 24.46 | 24.77 | 23.61 | 24.20 | 2,425,300 | +0.36(+1.51%) |
May 07, 2020 | 23.81 | 24.26 | 22.94 | 23.84 | 2,482,643 | +0.47(+2.01%) |
May 06, 2020 | 24.50 | 24.78 | 23.16 | 23.37 | 2,468,565 | -0.93(-3.83%) |
May 05, 2020 | 26.64 | 26.92 | 24.08 | 24.30 | 3,197,844 | -2.64(-9.80%) |
May 04, 2020 | 27.11 | 28.49 | 24.36 | 26.94 | 2,986,486 | +0.03(+0.11%) |
May 01, 2020 | 28.19 | 28.22 | 26.05 | 26.91 | 1,604,300 | -2.44(-8.31%) |
Apr 30, 2020 | 30.20 | 30.55 | 28.81 | 29.35 | 1,513,941 | -1.53(-4.95%) |
Apr 29, 2020 | 29.13 | 31.16 | 28.67 | 30.88 | 2,231,247 | +2.92(+10.44%) |
Apr 28, 2020 | 28.50 | 29.39 | 27.59 | 27.96 | 2,161,362 | +1.13(+4.21%) |
Apr 27, 2020 | 25.75 | 27.59 | 25.75 | 26.83 | 2,209,048 | +1.76(+7.02%) |
Apr 24, 2020 | 23.94 | 25.63 | 23.76 | 25.07 | 1,683,700 | +1.37(+5.78%) |
Apr 23, 2020 | 23.87 | 24.75 | 23.43 | 23.70 | 2,520,632 | -1.29(-5.16%) |
Apr 22, 2020 | 24.05 | 25.47 | 23.95 | 24.99 | 3,135,886 | +1.66(+7.12%) |
Apr 21, 2020 | 23.81 | 24.43 | 22.69 | 23.33 | 2,560,112 | -0.80(-3.32%) |
Apr 20, 2020 | 22.85 | 25.26 | 22.70 | 24.13 | 4,243,617 | +0.79(+3.38%) |
Apr 17, 2020 | 22.77 | 23.66 | 22.50 | 23.34 | 7,348,800 | +1.49(+6.82%) |
Apr 16, 2020 | 23.25 | 23.55 | 21.50 | 21.85 | 12,915,157 | -2.15(-8.96%) |
Apr 15, 2020 | 24.75 | 24.75 | 22.55 | 24.00 | 1,581,775 | -1.93(-7.44%) |
Apr 14, 2020 | 28.39 | 29.57 | 25.74 | 25.93 | 1,607,107 | -1.73(-6.25%) |
Apr 13, 2020 | 29.28 | 29.91 | 26.25 | 27.66 | 1,523,204 | -1.62(-5.53%) |
Apr 09, 2020 | 28.20 | 30.68 | 27.77 | 29.28 | 2,754,200 | +2.18(+8.04%) |
Apr 08, 2020 | 26.53 | 28.10 | 26.07 | 27.10 | 1,413,865 | +1.26(+4.88%) |
Apr 07, 2020 | 27.00 | 27.50 | 25.66 | 25.84 | 1,707,165 | +0.51(+2.01%) |
Apr 06, 2020 | 23.31 | 25.45 | 22.32 | 25.33 | 1,501,060 | +3.61(+16.62%) |
Apr 03, 2020 | 22.97 | 23.31 | 21.37 | 21.72 | 2,010,100 | -1.25(-5.44%) |
Apr 02, 2020 | 22.17 | 23.47 | 21.60 | 22.97 | 1,349,522 | +0.49(+2.18%) |
Apr 01, 2020 | 23.08 | 23.50 | 21.60 | 22.48 | 1,676,659 | -2.24(-9.06%) |
Mar 31, 2020 | 25.01 | 25.89 | 24.21 | 24.72 | 1,908,676 | -0.49(-1.94%) |
Mar 30, 2020 | 25.20 | 25.66 | 23.78 | 25.21 | 2,819,842 | -0.54(-2.10%) |
Mar 27, 2020 | 26.50 | 28.31 | 25.00 | 25.75 | 1,634,300 | -2.29(-8.17%) |
Mar 26, 2020 | 27.91 | 28.63 | 26.26 | 28.04 | 3,668,863 | +1.61(+6.09%) |
Mar 25, 2020 | 24.49 | 27.16 | 22.56 | 26.43 | 4,451,074 | +4.16(+18.68%) |
Mar 24, 2020 | 20.43 | 24.50 | 20.30 | 22.27 | 3,217,041 | +3.70(+19.92%) |
Mar 23, 2020 | 15.88 | 19.50 | 14.66 | 18.57 | 3,595,814 | +2.62(+16.43%) |
Mar 20, 2020 | 20.00 | 20.11 | 14.50 | 15.95 | 6,712,600 | -2.22(-12.22%) |
Mar 19, 2020 | 11.41 | 18.81 | 11.04 | 18.17 | 5,856,621 | +6.75(+59.11%) |
Mar 18, 2020 | 10.80 | 11.58 | 7.410 | 11.42 | 6,934,386 | -0.14(-1.21%) |
Mar 17, 2020 | 15.01 | 15.30 | 11.00 | 11.56 | 5,431,770 | -3.16(-21.47%) |
Mar 16, 2020 | 20.50 | 21.42 | 13.93 | 14.72 | 3,586,368 | -10.91(-42.57%) |
Mar 13, 2020 | 24.83 | 25.81 | 21.72 | 25.63 | 3,021,700 | +2.82(+12.36%) |
Mar 12, 2020 | 27.00 | 27.00 | 21.45 | 22.81 | 3,886,155 | -7.18(-23.94%) |
Mar 11, 2020 | 35.28 | 35.59 | 29.92 | 29.99 | 2,316,428 | -6.60(-18.04%) |
Mar 10, 2020 | 35.85 | 36.67 | 34.30 | 36.59 | 1,477,870 | +1.93(+5.57%) |
Mar 09, 2020 | 36.51 | 36.51 | 34.08 | 34.66 | 2,069,096 | -4.28(-10.99%) |
Mar 06, 2020 | 38.58 | 39.26 | 37.41 | 38.94 | 1,906,000 | -0.77(-1.94%) |
Mar 05, 2020 | 42.29 | 42.58 | 39.37 | 39.71 | 997,035 | -3.58(-8.27%) |
Mar 04, 2020 | 43.43 | 43.81 | 42.28 | 43.29 | 888,673 | +0.71(+1.67%) |
Mar 03, 2020 | 43.30 | 44.84 | 42.35 | 42.58 | 1,270,798 | -0.63(-1.46%) |
Mar 02, 2020 | 42.44 | 43.26 | 41.06 | 43.21 | 1,383,033 | +0.81(+1.91%) |
Feb 28, 2020 | 43.40 | 43.54 | 41.49 | 42.40 | 2,162,400 | -1.26(-2.89%) |
Feb 27, 2020 | 46.65 | 46.65 | 43.62 | 43.66 | 2,036,222 | -3.80(-8.01%) |
Feb 26, 2020 | 50.42 | 50.79 | 47.46 | 47.46 | 1,385,809 | -2.80(-5.57%) |
Feb 25, 2020 | 51.68 | 51.99 | 50.26 | 50.26 | 893,906 | -1.47(-2.84%) |
Feb 24, 2020 | 51.62 | 52.37 | 51.53 | 51.73 | 504,377 | -1.07(-2.03%) |
Feb 21, 2020 | 53.26 | 53.46 | 52.60 | 52.80 | 500,200 | -0.24(-0.45%) |
Feb 20, 2020 | 52.75 | 53.34 | 52.34 | 53.04 | 543,401 | +0.04(+0.08%) |
Feb 19, 2020 | 53.00 | 53.36 | 52.21 | 53.00 | 557,002 | -0.13(-0.24%) |
Feb 18, 2020 | 53.48 | 53.84 | 52.61 | 53.13 | 571,209 | -0.30(-0.56%) |
Feb 14, 2020 | 53.53 | 53.73 | 53.09 | 53.43 | 600,000 | +0.04(+0.07%) |
Feb 13, 2020 | 53.54 | 53.96 | 53.24 | 53.39 | 601,645 | -0.22(-0.41%) |
Feb 12, 2020 | 54.49 | 54.49 | 53.61 | 53.61 | 974,924 | +0.41(+0.77%) |
Feb 11, 2020 | 54.10 | 54.40 | 52.73 | 53.20 | 610,275 | -0.79(-1.46%) |
Feb 10, 2020 | 53.08 | 54.04 | 53.00 | 53.99 | 576,732 | +0.95(+1.79%) |
Feb 07, 2020 | 52.22 | 53.10 | 52.02 | 53.04 | 723,900 | +0.79(+1.51%) |
Feb 06, 2020 | 53.00 | 53.53 | 52.22 | 52.25 | 952,731 | -0.35(-0.67%) |
Feb 05, 2020 | 52.43 | 53.67 | 49.85 | 52.60 | 2,195,604 | +0.36(+0.69%) |
Feb 04, 2020 | 52.55 | 53.01 | 51.89 | 52.24 | 1,688,637 | -0.12(-0.23%) |
Feb 03, 2020 | 51.83 | 52.51 | 51.58 | 52.36 | 1,737,274 | +0.57(+1.10%) |
Jan 31, 2020 | 52.13 | 52.58 | 51.49 | 51.79 | 851,800 | -0.57(-1.09%) |
Jan 30, 2020 | 51.85 | 52.42 | 51.64 | 52.36 | 376,634 | +0.30(+0.58%) |
Jan 29, 2020 | 52.54 | 52.64 | 52.03 | 52.06 | 480,968 | -0.34(-0.65%) |
Jan 28, 2020 | 52.29 | 52.50 | 51.91 | 52.40 | 869,148 | +0.22(+0.42%) |
Jan 27, 2020 | 51.74 | 52.48 | 51.74 | 52.18 | 579,516 | -0.03(-0.06%) |
Jan 24, 2020 | 52.54 | 52.81 | 52.08 | 52.21 | 590,600 | -0.09(-0.17%) |
Jan 23, 2020 | 51.60 | 52.97 | 51.51 | 52.30 | 1,247,732 | +0.37(+0.71%) |
Jan 22, 2020 | 51.47 | 52.05 | 51.35 | 51.93 | 2,076,520 | +0.62(+1.21%) |
Jan 21, 2020 | 51.86 | 52.00 | 51.22 | 51.31 | 617,683 | -0.50(-0.97%) |
Jan 17, 2020 | 52.05 | 52.09 | 51.49 | 51.81 | 1,002,800 | +0.09(+0.17%) |
Jan 16, 2020 | 51.55 | 52.06 | 51.38 | 51.72 | 505,889 | +0.47(+0.92%) |
Jan 15, 2020 | 50.82 | 51.50 | 50.82 | 51.25 | 838,288 | +0.39(+0.77%) |
Jan 14, 2020 | 50.41 | 51.14 | 50.38 | 50.86 | 851,206 | +0.27(+0.53%) |
Jan 13, 2020 | 51.98 | 52.31 | 50.40 | 50.59 | 1,264,318 | -1.47(-2.82%) |
Jan 10, 2020 | 52.28 | 52.44 | 51.90 | 52.06 | 623,200 | -0.36(-0.69%) |
Jan 09, 2020 | 52.33 | 52.53 | 52.15 | 52.42 | 499,144 | +0.15(+0.29%) |
Jan 08, 2020 | 52.08 | 52.68 | 51.89 | 52.27 | 561,058 | +0.36(+0.69%) |
Jan 07, 2020 | 52.15 | 52.42 | 51.75 | 51.91 | 667,661 | -0.45(-0.86%) |
Jan 06, 2020 | 51.83 | 52.42 | 51.27 | 52.36 | 1,118,805 | +1.13(+2.21%) |
Jan 03, 2020 | 51.16 | 51.55 | 50.91 | 51.23 | 625,900 | -0.36(-0.70%) |
Jan 02, 2020 | 51.56 | 51.61 | 50.45 | 51.59 | 1,112,235 | +0.11(+0.21%) |
Dec 31, 2019 | 51.28 | 51.78 | 51.28 | 51.48 | 720,600 | -0.03(-0.06%) |
Dec 30, 2019 | 51.00 | 51.60 | 50.77 | 51.51 | 425,274 | +0.36(+0.70%) |
Dec 27, 2019 | 51.02 | 51.44 | 50.78 | 51.15 | 540,200 | +0.22(+0.43%) |
Dec 26, 2019 | 51.00 | 51.13 | 50.67 | 50.93 | 309,965 | -0.09(-0.18%) |
Dec 24, 2019 | 51.07 | 51.13 | 50.54 | 51.02 | 183,200 | +0.06(+0.12%) |
Dec 23, 2019 | 51.39 | 51.59 | 50.27 | 50.96 | 1,060,067 | +1.84(+3.75%) |
Dec 20, 2019 | 48.40 | 49.22 | 48.03 | 49.12 | 1,105,700 | +0.81(+1.68%) |
Dec 19, 2019 | 48.34 | 48.97 | 48.21 | 48.31 | 866,662 | -0.16(-0.33%) |
Dec 18, 2019 | 48.94 | 49.05 | 48.24 | 48.47 | 1,004,864 | -0.40(-0.82%) |
Dec 17, 2019 | 48.26 | 48.99 | 47.94 | 48.87 | 1,042,070 | +0.56(+1.16%) |
Dec 16, 2019 | 47.49 | 48.38 | 47.26 | 48.31 | 1,332,148 | +1.07(+2.27%) |
Dec 13, 2019 | 46.35 | 47.28 | 46.13 | 47.24 | 809,400 | +0.64(+1.37%) |
Dec 12, 2019 | 47.25 | 47.48 | 46.58 | 46.60 | 1,111,552 | -0.57(-1.21%) |
Dec 11, 2019 | 47.48 | 47.75 | 46.74 | 47.17 | 866,464 | -0.28(-0.59%) |
Dec 10, 2019 | 47.36 | 47.72 | 47.22 | 47.45 | 986,211 | +0.00(+0.00%) |
Dec 09, 2019 | 47.30 | 47.52 | 47.04 | 47.45 | 1,030,507 | +0.23(+0.49%) |
Dec 06, 2019 | 47.06 | 47.44 | 46.80 | 47.22 | 562,600 | +0.55(+1.18%) |
Dec 05, 2019 | 46.84 | 47.03 | 46.38 | 46.67 | 637,324 | -0.03(-0.06%) |
Dec 04, 2019 | 46.74 | 47.00 | 46.54 | 46.70 | 540,750 | +0.10(+0.21%) |
Dec 03, 2019 | 46.37 | 46.67 | 46.00 | 46.60 | 598,478 | -0.09(-0.19%) |
Dec 02, 2019 | 47.00 | 47.22 | 45.74 | 46.69 | 1,001,562 | -0.37(-0.79%) |
Nov 29, 2019 | 47.58 | 47.67 | 46.93 | 47.06 | 344,900 | -0.44(-0.93%) |
Nov 27, 2019 | 47.36 | 47.58 | 46.80 | 47.50 | 463,900 | +0.24(+0.51%) |
Nov 26, 2019 | 47.05 | 47.35 | 46.77 | 47.26 | 1,043,882 | +0.14(+0.30%) |
Nov 25, 2019 | 45.60 | 47.14 | 45.60 | 47.12 | 1,145,069 | +1.67(+3.67%) |
Nov 22, 2019 | 44.82 | 45.80 | 44.70 | 45.45 | 1,655,700 | +0.85(+1.91%) |
Nov 21, 2019 | 45.36 | 45.89 | 44.46 | 44.60 | 5,803,326 | -0.10(-0.22%) |
Nov 20, 2019 | 44.75 | 45.36 | 44.37 | 44.70 | 807,588 | -0.13(-0.29%) |
Nov 19, 2019 | 45.82 | 45.82 | 44.31 | 44.83 | 656,588 | -1.34(-2.90%) |
Nov 18, 2019 | 45.89 | 46.26 | 45.44 | 46.17 | 514,253 | -0.02(-0.04%) |
Nov 15, 2019 | 46.35 | 46.49 | 45.64 | 46.19 | 391,600 | +0.02(+0.04%) |
Nov 14, 2019 | 45.62 | 46.42 | 45.62 | 46.17 | 532,409 | +0.43(+0.94%) |
Nov 13, 2019 | 45.15 | 45.79 | 44.75 | 45.74 | 547,300 | +0.42(+0.93%) |
Nov 12, 2019 | 44.84 | 45.37 | 44.28 | 45.32 | 634,174 | +0.62(+1.39%) |
Nov 11, 2019 | 43.97 | 44.70 | 43.88 | 44.70 | 465,485 | +0.56(+1.27%) |
Nov 08, 2019 | 45.51 | 45.71 | 44.00 | 44.14 | 714,000 | -1.61(-3.52%) |
Nov 07, 2019 | 45.13 | 45.98 | 45.10 | 45.75 | 1,228,021 | +0.69(+1.53%) |
Nov 06, 2019 | 44.50 | 45.88 | 42.84 | 45.06 | 1,724,466 | +1.89(+4.38%) |
Nov 05, 2019 | 43.42 | 43.97 | 43.02 | 43.17 | 788,209 | +0.03(+0.07%) |
Nov 04, 2019 | 43.65 | 43.75 | 42.86 | 43.14 | 474,633 | -0.37(-0.85%) |
Nov 01, 2019 | 42.88 | 44.00 | 42.69 | 43.51 | 480,300 | +0.90(+2.11%) |
Oct 31, 2019 | 42.93 | 42.93 | 42.05 | 42.61 | 494,177 | -0.47(-1.09%) |
Oct 30, 2019 | 42.83 | 43.11 | 42.54 | 43.08 | 310,968 | +0.36(+0.84%) |
Oct 29, 2019 | 42.58 | 43.00 | 42.49 | 42.72 | 245,463 | -0.03(-0.07%) |
Oct 28, 2019 | 42.70 | 43.11 | 42.62 | 42.75 | 367,943 | +0.22(+0.52%) |
Oct 25, 2019 | 42.08 | 42.56 | 41.84 | 42.53 | 483,400 | +0.55(+1.31%) |
Oct 24, 2019 | 41.79 | 42.11 | 41.35 | 41.98 | 576,426 | +0.36(+0.86%) |
Oct 23, 2019 | 42.08 | 42.40 | 41.48 | 41.62 | 525,251 | -0.41(-0.98%) |
Oct 22, 2019 | 43.06 | 43.16 | 42.00 | 42.03 | 407,081 | -1.01(-2.35%) |
Oct 21, 2019 | 43.46 | 43.55 | 42.95 | 43.04 | 355,445 | +0.06(+0.14%) |
Oct 18, 2019 | 43.05 | 43.48 | 42.96 | 42.98 | 456,000 | -0.11(-0.26%) |
Oct 17, 2019 | 43.43 | 43.43 | 42.81 | 43.09 | 845,024 | -0.19(-0.44%) |
Oct 16, 2019 | 43.41 | 43.72 | 43.09 | 43.28 | 304,901 | -0.26(-0.60%) |
Oct 15, 2019 | 43.52 | 43.62 | 43.04 | 43.54 | 640,098 | +0.13(+0.30%) |
Oct 14, 2019 | 43.58 | 43.70 | 43.23 | 43.41 | 323,112 | -0.23(-0.53%) |
Oct 11, 2019 | 43.59 | 44.03 | 43.40 | 43.64 | 578,200 | +0.18(+0.41%) |
Oct 10, 2019 | 43.86 | 44.18 | 43.45 | 43.46 | 432,848 | -0.39(-0.89%) |
Oct 09, 2019 | 43.84 | 44.12 | 43.35 | 43.85 | 514,873 | +0.28(+0.64%) |
Oct 08, 2019 | 43.85 | 44.23 | 43.12 | 43.57 | 546,207 | -0.47(-1.07%) |
Oct 07, 2019 | 43.97 | 44.15 | 43.51 | 44.04 | 613,359 | +0.01(+0.02%) |
Oct 04, 2019 | 45.24 | 45.32 | 42.52 | 44.03 | 2,016,500 | -1.18(-2.61%) |
Oct 03, 2019 | 45.54 | 45.81 | 45.00 | 45.21 | 449,418 | -0.23(-0.51%) |
Oct 02, 2019 | 45.83 | 45.83 | 44.43 | 45.44 | 707,473 | -0.87(-1.88%) |
Oct 01, 2019 | 46.27 | 46.72 | 46.17 | 46.31 | 377,109 | +0.30(+0.65%) |
Sep 30, 2019 | 45.57 | 46.43 | 45.50 | 46.01 | 866,116 | +0.48(+1.05%) |
Sep 27, 2019 | 46.19 | 46.31 | 45.39 | 45.53 | 631,800 | -0.47(-1.02%) |
Sep 26, 2019 | 46.69 | 47.03 | 45.91 | 46.00 | 597,909 | -0.69(-1.48%) |
Sep 25, 2019 | 46.78 | 46.90 | 46.00 | 46.69 | 482,490 | +0.07(+0.15%) |
Sep 24, 2019 | 46.63 | 47.14 | 46.49 | 46.62 | 429,697 | +0.21(+0.45%) |
Sep 23, 2019 | 46.00 | 46.70 | 45.95 | 46.41 | 519,169 | +0.35(+0.76%) |
Sep 20, 2019 | 45.98 | 46.44 | 45.59 | 46.06 | 1,029,900 | +0.16(+0.35%) |
Sep 19, 2019 | 46.34 | 46.47 | 45.83 | 45.90 | 527,033 | -0.30(-0.65%) |
Sep 18, 2019 | 46.65 | 46.85 | 45.69 | 46.20 | 689,163 | -0.36(-0.77%) |
Sep 17, 2019 | 45.63 | 47.00 | 45.63 | 46.56 | 1,380,589 | +0.81(+1.77%) |
Sep 16, 2019 | 46.50 | 46.82 | 45.69 | 45.75 | 494,023 | -0.85(-1.82%) |
Sep 13, 2019 | 46.10 | 46.71 | 46.04 | 46.60 | 977,100 | +0.37(+0.80%) |
Sep 12, 2019 | 46.12 | 46.82 | 46.00 | 46.23 | 742,159 | +0.38(+0.83%) |
Sep 11, 2019 | 45.66 | 46.32 | 45.33 | 45.85 | 1,124,219 | +0.42(+0.92%) |
Sep 10, 2019 | 45.61 | 46.37 | 45.21 | 45.43 | 686,165 | -0.40(-0.87%) |
Sep 09, 2019 | 45.67 | 45.99 | 45.30 | 45.83 | 444,336 | +0.13(+0.28%) |
Sep 06, 2019 | 45.90 | 46.47 | 45.66 | 45.70 | 493,200 | -0.11(-0.24%) |
Sep 05, 2019 | 46.93 | 47.08 | 45.80 | 45.81 | 579,479 | -0.86(-1.84%) |
Sep 04, 2019 | 46.87 | 47.11 | 46.56 | 46.67 | 354,944 | +0.05(+0.11%) |