Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.45 | 55.20 | 53.45 | 54.61 | 132,178 | +2.29(+4.38%) |
Sep 29, 2020 | 51.84 | 52.66 | 51.79 | 52.32 | 51,128 | +0.00(+0.00%) |
Sep 28, 2020 | 52.66 | 52.98 | 51.64 | 52.32 | 72,197 | +1.65(+3.25%) |
Sep 25, 2020 | 49.30 | 50.72 | 48.43 | 50.67 | 141,349 | +0.00(+0.00%) |
Sep 24, 2020 | 49.12 | 51.56 | 48.89 | 50.67 | 167,033 | -0.58(-1.13%) |
Sep 23, 2020 | 53.21 | 53.52 | 51.15 | 51.25 | 99,548 | -2.59(-4.81%) |
Sep 22, 2020 | 54.38 | 54.38 | 52.50 | 53.84 | 116,403 | -1.17(-2.14%) |
Sep 21, 2020 | 53.62 | 55.08 | 52.26 | 55.01 | 173,479 | -1.56(-2.76%) |
Sep 18, 2020 | 58.08 | 58.13 | 56.38 | 56.57 | 81,494 | -1.40(-2.42%) |
Sep 17, 2020 | 56.51 | 58.20 | 56.22 | 57.97 | 96,515 | -0.63(-1.08%) |
Sep 16, 2020 | 59.43 | 59.96 | 58.60 | 58.61 | 110,164 | -0.25(-0.42%) |
Sep 15, 2020 | 59.07 | 59.34 | 58.56 | 58.86 | 119,194 | +1.81(+3.17%) |
Sep 14, 2020 | 56.53 | 57.34 | 56.37 | 57.05 | 120,960 | +2.64(+4.86%) |
Sep 11, 2020 | 55.15 | 55.58 | 53.63 | 54.40 | 179,246 | +1.35(+2.54%) |
Sep 10, 2020 | 55.86 | 56.00 | 52.96 | 53.06 | 154,469 | -2.51(-4.52%) |
Sep 09, 2020 | 54.73 | 55.89 | 54.43 | 55.57 | 207,245 | +2.17(+4.06%) |
Sep 08, 2020 | 53.14 | 54.70 | 52.66 | 53.40 | 262,739 | -2.74(-4.88%) |
Sep 04, 2020 | 56.48 | 57.35 | 53.27 | 56.14 | 213,659 | +0.03(+0.05%) |
Sep 03, 2020 | 58.42 | 58.54 | 55.01 | 56.11 | 322,853 | -3.46(-5.80%) |
Sep 02, 2020 | 60.27 | 60.27 | 57.95 | 59.57 | 398,698 | -0.47(-0.79%) |
Sep 01, 2020 | 58.64 | 60.04 | 58.57 | 60.04 | 226,549 | +2.99(+5.25%) |
Aug 31, 2020 | 57.77 | 57.77 | 55.90 | 57.05 | 443,912 | -3.96(-6.49%) |
Aug 28, 2020 | 59.88 | 61.11 | 59.61 | 61.01 | 161,194 | +2.15(+3.65%) |
Aug 27, 2020 | 60.75 | 60.76 | 58.01 | 58.86 | 219,872 | -1.39(-2.31%) |
Aug 26, 2020 | 59.97 | 60.51 | 59.65 | 60.25 | 240,655 | +0.39(+0.65%) |
Aug 25, 2020 | 58.68 | 60.00 | 58.33 | 59.86 | 181,549 | +1.98(+3.42%) |
Aug 24, 2020 | 58.75 | 58.82 | 57.48 | 57.88 | 109,208 | +1.61(+2.86%) |
Aug 21, 2020 | 55.04 | 56.30 | 54.44 | 56.27 | 221,049 | +0.94(+1.69%) |
Aug 20, 2020 | 53.10 | 55.45 | 52.83 | 55.33 | 246,841 | -0.75(-1.33%) |
Aug 19, 2020 | 57.50 | 57.61 | 55.95 | 56.08 | 182,535 | -1.94(-3.35%) |
Aug 18, 2020 | 58.31 | 58.59 | 57.07 | 58.02 | 212,337 | -0.28(-0.49%) |
Aug 17, 2020 | 57.45 | 58.35 | 57.25 | 58.31 | 199,182 | +2.13(+3.79%) |
Aug 14, 2020 | 55.97 | 56.40 | 55.82 | 56.17 | 99,968 | -0.27(-0.47%) |
Aug 13, 2020 | 56.86 | 57.04 | 55.79 | 56.44 | 92,289 | -0.68(-1.19%) |
Aug 12, 2020 | 56.44 | 57.42 | 56.10 | 57.12 | 234,662 | +2.24(+4.08%) |
Aug 11, 2020 | 56.29 | 56.65 | 54.61 | 54.88 | 323,172 | -0.38(-0.69%) |
Aug 10, 2020 | 55.05 | 55.55 | 53.98 | 55.27 | 237,411 | +0.27(+0.48%) |
Aug 07, 2020 | 55.32 | 55.88 | 53.98 | 55.00 | 234,455 | -3.37(-5.78%) |
Aug 06, 2020 | 57.34 | 58.46 | 56.81 | 58.37 | 155,697 | +0.50(+0.87%) |
Aug 05, 2020 | 57.52 | 58.63 | 57.46 | 57.87 | 231,019 | +1.92(+3.44%) |
Aug 04, 2020 | 54.65 | 56.03 | 54.63 | 55.95 | 160,680 | +1.96(+3.63%) |
Aug 03, 2020 | 53.54 | 54.29 | 53.27 | 53.99 | 194,401 | +1.04(+1.97%) |
Jul 31, 2020 | 54.09 | 54.10 | 51.66 | 52.94 | 243,956 | -1.09(-2.02%) |
Jul 30, 2020 | 54.06 | 54.61 | 52.46 | 54.03 | 206,352 | -2.07(-3.70%) |
Jul 29, 2020 | 55.04 | 56.54 | 54.97 | 56.11 | 192,159 | +2.67(+5.00%) |
Jul 28, 2020 | 54.62 | 54.68 | 53.31 | 53.44 | 137,205 | -1.38(-2.52%) |
Jul 27, 2020 | 53.58 | 54.98 | 53.05 | 54.82 | 257,576 | +2.43(+4.65%) |
Jul 24, 2020 | 50.89 | 52.40 | 50.62 | 52.39 | 183,785 | -0.09(-0.16%) |
Jul 23, 2020 | 53.76 | 54.37 | 51.81 | 52.47 | 146,556 | -1.36(-2.53%) |
Jul 22, 2020 | 54.55 | 54.55 | 52.96 | 53.84 | 180,559 | -0.81(-1.49%) |
Jul 21, 2020 | 55.64 | 55.69 | 54.55 | 54.65 | 226,183 | +1.52(+2.85%) |
Jul 20, 2020 | 51.94 | 53.30 | 51.57 | 53.13 | 249,072 | +2.07(+4.06%) |
Jul 17, 2020 | 51.39 | 51.48 | 50.40 | 51.06 | 994,615 | +0.78(+1.54%) |
Jul 16, 2020 | 49.41 | 50.44 | 49.31 | 50.28 | 265,403 | -2.21(-4.20%) |
Jul 15, 2020 | 53.01 | 53.33 | 51.93 | 52.49 | 279,896 | +0.34(+0.65%) |
Jul 14, 2020 | 50.07 | 52.47 | 49.70 | 52.15 | 315,834 | +0.25(+0.47%) |
Jul 13, 2020 | 53.99 | 55.17 | 51.59 | 51.90 | 328,966 | -0.98(-1.85%) |
Jul 10, 2020 | 52.81 | 53.13 | 51.89 | 52.88 | 224,638 | -1.02(-1.90%) |
Jul 09, 2020 | 55.34 | 55.58 | 52.56 | 53.90 | 319,422 | +0.04(+0.07%) |
Jul 08, 2020 | 52.17 | 53.97 | 51.95 | 53.86 | 273,795 | +3.72(+7.42%) |
Jul 07, 2020 | 50.78 | 51.76 | 49.93 | 50.14 | 250,302 | -2.57(-4.87%) |
Jul 06, 2020 | 51.56 | 52.76 | 51.50 | 52.71 | 408,664 | +6.02(+12.88%) |
Jul 02, 2020 | 46.47 | 47.45 | 46.12 | 46.69 | 432,281 | +3.14(+7.20%) |
Jul 01, 2020 | 43.04 | 44.17 | 42.99 | 43.56 | 290,934 | +1.38(+3.28%) |
Jun 30, 2020 | 42.44 | 42.60 | 41.54 | 42.17 | 347,354 | -0.56(-1.31%) |
Jun 29, 2020 | 42.13 | 42.75 | 41.45 | 42.73 | 196,042 | +0.48(+1.14%) |
Jun 26, 2020 | 43.33 | 43.40 | 41.59 | 42.25 | 282,909 | -1.39(-3.19%) |
Jun 25, 2020 | 42.75 | 43.76 | 42.30 | 43.64 | 225,112 | +0.45(+1.03%) |
Jun 24, 2020 | 44.53 | 44.87 | 42.34 | 43.20 | 378,337 | -1.83(-4.06%) |
Jun 23, 2020 | 45.35 | 45.81 | 44.91 | 45.03 | 285,498 | +1.25(+2.85%) |
Jun 22, 2020 | 42.99 | 44.03 | 42.77 | 43.78 | 261,170 | +1.65(+3.91%) |
Jun 19, 2020 | 43.85 | 43.88 | 41.81 | 42.13 | 292,845 | -0.05(-0.11%) |
Jun 18, 2020 | 41.91 | 42.70 | 41.80 | 42.18 | 269,426 | +0.12(+0.29%) |
Jun 17, 2020 | 42.03 | 42.77 | 41.84 | 42.05 | 292,337 | +1.01(+2.47%) |
Jun 16, 2020 | 43.35 | 43.35 | 40.23 | 41.04 | 368,985 | +0.73(+1.81%) |
Jun 15, 2020 | 38.15 | 40.92 | 37.80 | 40.31 | 469,484 | -0.90(-2.18%) |
Jun 12, 2020 | 41.73 | 42.02 | 39.61 | 41.21 | 1,302,966 | +2.42(+6.25%) |
Jun 11, 2020 | 41.56 | 42.35 | 38.70 | 38.79 | 777,234 | -7.23(-15.72%) |
Jun 10, 2020 | 45.45 | 46.47 | 44.47 | 46.02 | 430,231 | +0.93(+2.06%) |
Jun 09, 2020 | 44.07 | 45.42 | 43.56 | 45.09 | 306,275 | -0.95(-2.06%) |
Jun 08, 2020 | 44.79 | 46.11 | 44.01 | 46.04 | 318,385 | +0.87(+1.93%) |
Jun 05, 2020 | 45.18 | 45.98 | 44.91 | 45.17 | 521,165 | +3.30(+7.87%) |
Jun 04, 2020 | 42.07 | 42.91 | 41.28 | 41.87 | 541,213 | -1.84(-4.20%) |
Jun 03, 2020 | 42.67 | 44.01 | 42.40 | 43.71 | 665,626 | +2.76(+6.75%) |
Jun 02, 2020 | 39.65 | 41.07 | 39.33 | 40.94 | 637,875 | +2.77(+7.27%) |
Jun 01, 2020 | 36.63 | 38.26 | 36.52 | 38.17 | 473,072 | +2.75(+7.75%) |
May 29, 2020 | 34.65 | 35.91 | 33.98 | 35.42 | 492,546 | +1.39(+4.09%) |
May 28, 2020 | 34.98 | 35.53 | 33.95 | 34.03 | 366,802 | -0.69(-1.99%) |
May 27, 2020 | 34.82 | 34.89 | 33.47 | 34.72 | 376,075 | +0.33(+0.96%) |
May 26, 2020 | 35.35 | 35.68 | 34.30 | 34.39 | 411,315 | +2.11(+6.54%) |
May 22, 2020 | 32.79 | 32.79 | 31.93 | 32.28 | 461,181 | -2.09(-6.09%) |
May 21, 2020 | 34.91 | 35.30 | 33.89 | 34.37 | 322,786 | -1.10(-3.10%) |
May 20, 2020 | 35.86 | 36.37 | 35.05 | 35.47 | 445,918 | +1.32(+3.85%) |
May 19, 2020 | 34.91 | 35.44 | 34.16 | 34.16 | 469,186 | -0.87(-2.49%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.03 | 444,577 | +3.62(+11.52%) |
May 15, 2020 | 31.23 | 31.86 | 30.93 | 31.41 | 313,860 | -1.38(-4.22%) |
May 14, 2020 | 30.45 | 32.91 | 30.18 | 32.79 | 291,203 | +0.38(+1.17%) |
May 13, 2020 | 33.63 | 33.91 | 31.78 | 32.41 | 357,313 | -0.21(-0.64%) |
May 12, 2020 | 33.76 | 34.50 | 32.61 | 32.62 | 241,948 | -0.39(-1.18%) |
May 11, 2020 | 33.05 | 33.62 | 32.87 | 33.01 | 237,336 | -0.62(-1.86%) |
May 08, 2020 | 32.90 | 33.91 | 32.77 | 33.63 | 307,102 | +1.99(+6.28%) |
May 07, 2020 | 31.81 | 32.02 | 31.20 | 31.65 | 241,227 | +0.75(+2.42%) |
May 06, 2020 | 31.79 | 31.84 | 30.84 | 30.90 | 222,390 | -0.31(-1.00%) |
May 05, 2020 | 31.63 | 32.05 | 31.09 | 31.21 | 256,644 | +0.45(+1.48%) |
May 04, 2020 | 30.10 | 30.76 | 29.71 | 30.76 | 199,264 | +1.00(+3.37%) |
May 01, 2020 | 30.86 | 31.23 | 29.41 | 29.75 | 282,284 | -3.64(-10.89%) |
Apr 30, 2020 | 35.07 | 35.37 | 32.67 | 33.39 | 495,900 | -2.10(-5.92%) |
Apr 29, 2020 | 34.35 | 35.77 | 34.32 | 35.49 | 319,897 | +2.76(+8.42%) |
Apr 28, 2020 | 33.97 | 34.01 | 32.70 | 32.73 | 311,397 | +0.26(+0.79%) |
Apr 27, 2020 | 31.91 | 32.70 | 31.76 | 32.48 | 307,895 | +1.77(+5.77%) |
Apr 24, 2020 | 30.93 | 31.05 | 29.87 | 30.71 | 256,094 | -0.05(-0.15%) |
Apr 23, 2020 | 31.94 | 32.53 | 30.76 | 30.76 | 352,182 | -0.33(-1.07%) |
Apr 22, 2020 | 31.22 | 31.39 | 31.01 | 31.09 | 264,560 | +2.35(+8.17%) |
Apr 21, 2020 | 29.28 | 29.71 | 28.66 | 28.74 | 317,684 | -2.66(-8.47%) |
Apr 20, 2020 | 31.59 | 32.53 | 31.25 | 31.40 | 232,583 | -1.23(-3.77%) |
Apr 17, 2020 | 33.18 | 33.21 | 32.03 | 32.63 | 315,022 | +2.09(+6.85%) |
Apr 16, 2020 | 31.51 | 31.52 | 30.34 | 30.54 | 213,362 | +0.32(+1.07%) |
Apr 15, 2020 | 30.31 | 30.60 | 29.71 | 30.22 | 335,214 | -2.37(-7.27%) |
Apr 14, 2020 | 32.72 | 33.33 | 32.15 | 32.58 | 564,211 | +1.99(+6.50%) |
Apr 13, 2020 | 30.45 | 30.73 | 29.56 | 30.59 | 282,181 | +0.04(+0.12%) |
Apr 09, 2020 | 31.77 | 32.34 | 30.23 | 30.56 | 523,066 | -0.24(-0.77%) |
Apr 08, 2020 | 30.17 | 30.98 | 29.42 | 30.79 | 278,624 | +1.04(+3.50%) |
Apr 07, 2020 | 32.37 | 32.37 | 29.68 | 29.75 | 518,606 | +0.32(+1.09%) |
Apr 06, 2020 | 28.25 | 29.44 | 27.94 | 29.43 | 321,551 | +4.13(+16.32%) |
Apr 03, 2020 | 26.55 | 27.00 | 24.88 | 25.30 | 311,115 | -1.50(-5.58%) |
Apr 02, 2020 | 25.65 | 27.14 | 25.55 | 26.80 | 346,269 | +2.35(+9.60%) |
Apr 01, 2020 | 25.37 | 25.95 | 24.25 | 24.45 | 254,882 | -3.44(-12.33%) |
Mar 31, 2020 | 27.54 | 28.92 | 27.44 | 27.89 | 596,220 | +0.48(+1.76%) |
Mar 30, 2020 | 26.35 | 27.42 | 25.78 | 27.40 | 421,506 | +1.16(+4.40%) |
Mar 27, 2020 | 26.49 | 27.71 | 25.69 | 26.25 | 403,203 | -5.12(-16.33%) |
Mar 26, 2020 | 28.88 | 31.63 | 28.75 | 31.37 | 767,478 | +3.28(+11.66%) |
Mar 25, 2020 | 26.94 | 29.29 | 26.22 | 28.09 | 530,607 | +2.56(+10.01%) |
Mar 24, 2020 | 25.04 | 25.58 | 24.38 | 25.54 | 358,873 | +4.90(+23.73%) |
Mar 23, 2020 | 21.67 | 21.86 | 19.73 | 20.64 | 357,472 | -1.84(-8.19%) |
Mar 20, 2020 | 25.13 | 25.21 | 22.21 | 22.48 | 367,881 | +0.51(+2.33%) |
Mar 19, 2020 | 21.39 | 22.79 | 20.08 | 21.97 | 449,676 | +0.29(+1.33%) |
Mar 18, 2020 | 21.53 | 24.33 | 19.59 | 21.68 | 527,796 | -6.89(-24.12%) |
Mar 17, 2020 | 26.20 | 28.81 | 24.86 | 28.58 | 358,475 | +3.66(+14.67%) |
Mar 16, 2020 | 25.25 | 29.77 | 24.44 | 24.92 | 457,502 | -13.17(-34.58%) |
Mar 13, 2020 | 39.71 | 39.92 | 33.49 | 38.09 | 450,552 | +6.23(+19.56%) |
Mar 12, 2020 | 33.35 | 34.99 | 28.58 | 31.86 | 617,832 | -13.42(-29.64%) |
Mar 11, 2020 | 48.19 | 48.51 | 44.24 | 45.28 | 319,225 | -7.05(-13.47%) |
Mar 10, 2020 | 51.20 | 52.50 | 48.53 | 52.33 | 313,446 | +6.83(+15.00%) |
Mar 09, 2020 | 45.18 | 48.54 | 44.72 | 45.51 | 464,792 | -11.99(-20.85%) |
Mar 06, 2020 | 57.81 | 58.36 | 55.81 | 57.50 | 357,345 | -3.64(-5.95%) |
Mar 05, 2020 | 63.47 | 64.32 | 60.26 | 61.13 | 292,804 | -3.93(-6.05%) |
Mar 04, 2020 | 64.50 | 65.49 | 63.61 | 65.07 | 518,099 | +3.14(+5.08%) |
Mar 03, 2020 | 63.31 | 66.23 | 60.63 | 61.92 | 845,538 | -1.10(-1.74%) |
Mar 02, 2020 | 59.85 | 63.18 | 58.79 | 63.02 | 459,139 | +3.32(+5.56%) |
Feb 28, 2020 | 54.86 | 59.72 | 53.89 | 59.70 | 992,483 | -0.56(-0.93%) |
Feb 27, 2020 | 62.56 | 63.89 | 60.01 | 60.26 | 723,468 | -4.38(-6.78%) |
Feb 26, 2020 | 65.40 | 67.25 | 64.56 | 64.64 | 491,080 | +1.29(+2.04%) |
Feb 25, 2020 | 67.62 | 67.81 | 63.22 | 63.35 | 405,112 | -1.48(-2.28%) |
Feb 24, 2020 | 63.72 | 65.91 | 63.71 | 64.83 | 547,904 | -8.22(-11.26%) |
Feb 21, 2020 | 73.67 | 74.09 | 72.63 | 73.05 | 313,591 | -1.23(-1.65%) |
Feb 20, 2020 | 75.95 | 76.35 | 73.51 | 74.28 | 328,018 | -3.47(-4.46%) |
Feb 19, 2020 | 77.98 | 78.42 | 77.73 | 77.75 | 235,197 | +1.42(+1.86%) |
Feb 18, 2020 | 76.20 | 76.93 | 75.73 | 76.32 | 187,896 | -1.38(-1.77%) |
Feb 14, 2020 | 79.02 | 79.22 | 76.95 | 77.70 | 160,397 | -0.05(-0.06%) |
Feb 13, 2020 | 78.29 | 79.13 | 77.61 | 77.75 | 276,745 | -3.30(-4.07%) |
Feb 12, 2020 | 79.93 | 81.22 | 79.48 | 81.05 | 346,229 | +3.26(+4.19%) |
Feb 11, 2020 | 77.74 | 78.97 | 77.30 | 77.79 | 340,522 | +3.00(+4.02%) |
Feb 10, 2020 | 73.70 | 74.97 | 73.70 | 74.79 | 135,744 | +1.15(+1.57%) |
Feb 07, 2020 | 74.41 | 74.58 | 73.06 | 73.63 | 191,788 | -3.25(-4.22%) |
Feb 06, 2020 | 78.79 | 78.79 | 76.85 | 76.88 | 232,993 | +0.16(+0.21%) |
Feb 05, 2020 | 79.36 | 79.48 | 76.53 | 76.72 | 356,420 | +1.34(+1.78%) |
Feb 04, 2020 | 75.38 | 76.62 | 75.16 | 75.38 | 312,985 | +5.59(+8.01%) |
Feb 03, 2020 | 68.46 | 70.45 | 68.46 | 69.79 | 252,674 | +2.02(+2.98%) |
Jan 31, 2020 | 68.74 | 68.89 | 66.58 | 67.77 | 613,421 | -4.50(-6.23%) |
Jan 30, 2020 | 70.48 | 72.40 | 69.35 | 72.28 | 395,557 | -3.14(-4.17%) |
Jan 29, 2020 | 76.08 | 76.35 | 74.87 | 75.42 | 238,636 | +0.90(+1.21%) |
Jan 28, 2020 | 73.48 | 74.82 | 72.48 | 74.52 | 222,948 | +1.69(+2.32%) |
Jan 27, 2020 | 70.85 | 73.90 | 70.42 | 72.82 | 518,726 | -8.19(-10.10%) |
Jan 24, 2020 | 83.41 | 83.41 | 79.86 | 81.01 | 299,185 | -2.13(-2.56%) |
Jan 23, 2020 | 81.61 | 83.75 | 80.38 | 83.14 | 464,623 | -2.45(-2.86%) |
Jan 22, 2020 | 86.49 | 86.51 | 85.01 | 85.59 | 169,648 | +1.93(+2.31%) |
Jan 21, 2020 | 85.05 | 85.31 | 83.57 | 83.65 | 409,901 | -6.86(-7.58%) |
Jan 17, 2020 | 90.02 | 90.67 | 89.40 | 90.52 | 299,078 | +1.43(+1.61%) |
Jan 16, 2020 | 89.26 | 89.47 | 88.33 | 89.08 | 214,869 | +1.77(+2.02%) |
Jan 15, 2020 | 88.63 | 88.83 | 87.06 | 87.32 | 183,238 | -2.10(-2.35%) |
Jan 14, 2020 | 89.43 | 89.74 | 88.28 | 89.42 | 271,415 | -1.83(-2.01%) |
Jan 13, 2020 | 88.81 | 91.25 | 88.36 | 91.25 | 501,433 | +4.15(+4.76%) |
Jan 10, 2020 | 87.51 | 88.10 | 86.74 | 87.10 | 272,094 | +1.34(+1.56%) |
Jan 09, 2020 | 86.50 | 86.51 | 85.23 | 85.76 | 213,593 | +1.69(+2.01%) |
Jan 08, 2020 | 82.40 | 85.48 | 82.17 | 84.07 | 255,511 | +1.36(+1.64%) |
Jan 07, 2020 | 82.76 | 83.26 | 82.14 | 82.71 | 171,280 | -0.12(-0.15%) |
Jan 06, 2020 | 81.55 | 83.08 | 81.55 | 82.83 | 199,920 | -0.62(-0.75%) |
Jan 03, 2020 | 84.08 | 85.36 | 83.43 | 83.46 | 340,252 | -4.79(-5.43%) |
Jan 02, 2020 | 85.98 | 88.50 | 85.98 | 88.25 | 322,199 | +5.09(+6.12%) |
Dec 31, 2019 | 82.93 | 83.59 | 82.33 | 83.16 | 154,591 | +0.35(+0.43%) |
Dec 30, 2019 | 85.28 | 85.28 | 82.53 | 82.81 | 192,951 | -1.80(-2.13%) |
Dec 27, 2019 | 85.04 | 85.23 | 83.92 | 84.61 | 374,438 | +1.02(+1.22%) |
Dec 26, 2019 | 82.79 | 83.67 | 82.74 | 83.59 | 187,106 | +1.84(+2.25%) |
Dec 24, 2019 | 82.01 | 82.13 | 81.35 | 81.75 | 90,088 | -0.60(-0.73%) |
Dec 23, 2019 | 82.08 | 82.35 | 81.74 | 82.35 | 219,147 | +0.29(+0.36%) |
Dec 20, 2019 | 81.95 | 82.35 | 81.52 | 82.06 | 140,639 | +0.41(+0.50%) |
Dec 19, 2019 | 80.74 | 81.68 | 80.59 | 81.65 | 130,677 | +0.09(+0.11%) |
Dec 18, 2019 | 81.40 | 81.58 | 80.79 | 81.55 | 233,979 | +1.37(+1.70%) |
Dec 17, 2019 | 79.89 | 80.50 | 79.53 | 80.19 | 266,105 | +2.13(+2.73%) |
Dec 16, 2019 | 78.17 | 78.82 | 77.94 | 78.06 | 224,253 | +1.89(+2.48%) |
Dec 13, 2019 | 76.99 | 78.44 | 75.63 | 76.17 | 368,910 | -0.09(-0.12%) |
Dec 12, 2019 | 73.19 | 76.68 | 73.16 | 76.26 | 465,511 | +3.73(+5.14%) |
Dec 11, 2019 | 70.63 | 72.75 | 70.63 | 72.53 | 133,491 | +3.03(+4.36%) |
Dec 10, 2019 | 69.20 | 69.92 | 68.92 | 69.50 | 64,927 | +0.71(+1.03%) |
Dec 09, 2019 | 69.57 | 70.08 | 68.77 | 68.79 | 50,269 | -0.81(-1.16%) |
Dec 06, 2019 | 69.63 | 69.96 | 69.25 | 69.60 | 106,017 | +1.15(+1.68%) |
Dec 05, 2019 | 67.89 | 68.79 | 67.71 | 68.45 | 99,240 | +0.81(+1.20%) |
Dec 04, 2019 | 67.63 | 67.91 | 67.33 | 67.64 | 143,417 | +1.49(+2.25%) |
Dec 03, 2019 | 65.30 | 66.15 | 64.50 | 66.15 | 203,149 | -0.99(-1.47%) |
Dec 02, 2019 | 67.80 | 67.92 | 66.46 | 67.14 | 247,923 | -0.11(-0.17%) |
Nov 29, 2019 | 67.67 | 68.08 | 67.20 | 67.25 | 356,115 | -3.22(-4.57%) |
Nov 27, 2019 | 69.86 | 70.64 | 69.58 | 70.47 | 68,276 | +0.24(+0.34%) |
Nov 26, 2019 | 69.88 | 70.42 | 68.98 | 70.23 | 125,124 | -0.83(-1.16%) |
Nov 25, 2019 | 70.22 | 71.18 | 70.15 | 71.05 | 156,868 | +2.09(+3.03%) |
Nov 22, 2019 | 69.42 | 69.42 | 68.46 | 68.96 | 63,330 | -0.08(-0.12%) |
Nov 21, 2019 | 68.50 | 69.05 | 68.08 | 69.05 | 123,370 | -0.32(-0.46%) |
Nov 20, 2019 | 69.52 | 70.34 | 68.58 | 69.36 | 149,220 | -0.92(-1.31%) |
Nov 19, 2019 | 71.53 | 71.53 | 70.10 | 70.28 | 115,495 | +0.29(+0.41%) |
Nov 18, 2019 | 70.38 | 70.70 | 69.73 | 69.99 | 139,972 | -0.25(-0.36%) |
Nov 15, 2019 | 70.09 | 70.72 | 69.85 | 70.25 | 130,640 | +1.57(+2.29%) |
Nov 14, 2019 | 68.39 | 68.96 | 67.60 | 68.67 | 113,302 | +0.19(+0.27%) |
Nov 13, 2019 | 68.10 | 68.89 | 67.76 | 68.49 | 183,001 | -1.65(-2.35%) |
Nov 12, 2019 | 70.96 | 71.11 | 69.76 | 70.13 | 196,740 | -1.48(-2.06%) |
Nov 11, 2019 | 70.40 | 71.75 | 70.27 | 71.61 | 110,725 | -1.59(-2.17%) |
Nov 08, 2019 | 73.52 | 73.84 | 72.68 | 73.20 | 136,553 | -1.93(-2.57%) |
Nov 07, 2019 | 75.34 | 76.06 | 74.90 | 75.14 | 250,187 | +1.60(+2.18%) |
Nov 06, 2019 | 74.06 | 74.31 | 72.92 | 73.54 | 140,180 | -0.71(-0.95%) |
Nov 05, 2019 | 74.40 | 74.48 | 73.35 | 74.24 | 162,927 | +1.21(+1.66%) |
Nov 04, 2019 | 73.75 | 73.85 | 72.75 | 73.04 | 194,835 | +2.12(+2.99%) |
Nov 01, 2019 | 70.09 | 71.07 | 69.96 | 70.92 | 179,455 | +2.91(+4.28%) |
Oct 31, 2019 | 68.85 | 68.85 | 66.81 | 68.00 | 150,338 | -1.48(-2.13%) |
Oct 30, 2019 | 68.26 | 69.56 | 67.39 | 69.48 | 167,895 | +0.79(+1.15%) |
Oct 29, 2019 | 68.76 | 69.32 | 68.54 | 68.69 | 64,260 | -1.08(-1.55%) |
Oct 28, 2019 | 69.40 | 70.29 | 69.40 | 69.77 | 107,513 | +1.25(+1.82%) |
Oct 25, 2019 | 67.14 | 68.66 | 67.14 | 68.53 | 140,639 | +1.27(+1.89%) |
Oct 24, 2019 | 68.08 | 68.08 | 67.10 | 67.25 | 136,425 | +0.10(+0.15%) |
Oct 23, 2019 | 66.31 | 67.36 | 66.26 | 67.15 | 97,512 | -0.03(-0.04%) |
Oct 22, 2019 | 67.07 | 67.80 | 66.92 | 67.18 | 118,701 | +0.29(+0.43%) |
Oct 21, 2019 | 66.13 | 67.03 | 65.81 | 66.89 | 141,630 | +1.81(+2.79%) |
Oct 18, 2019 | 65.84 | 66.39 | 64.76 | 65.07 | 200,207 | -1.16(-1.76%) |
Oct 17, 2019 | 67.07 | 67.18 | 66.08 | 66.24 | 184,643 | +0.66(+1.01%) |
Oct 16, 2019 | 64.80 | 65.78 | 64.47 | 65.58 | 112,407 | +0.50(+0.77%) |
Oct 15, 2019 | 63.98 | 65.43 | 63.83 | 65.07 | 118,757 | +1.74(+2.75%) |
Oct 14, 2019 | 63.88 | 64.24 | 63.34 | 63.34 | 87,551 | -0.80(-1.25%) |
Oct 11, 2019 | 63.98 | 65.61 | 63.71 | 64.14 | 551,914 | +2.99(+4.88%) |
Oct 10, 2019 | 60.01 | 62.01 | 60.01 | 61.15 | 196,535 | +1.72(+2.90%) |
Oct 09, 2019 | 59.52 | 60.12 | 59.25 | 59.43 | 122,839 | +1.28(+2.21%) |
Oct 08, 2019 | 59.06 | 59.27 | 58.02 | 58.15 | 224,701 | -1.21(-2.04%) |
Oct 07, 2019 | 59.90 | 60.68 | 59.29 | 59.35 | 135,423 | -1.56(-2.56%) |
Oct 04, 2019 | 59.58 | 61.22 | 59.42 | 60.92 | 544,172 | +0.88(+1.47%) |
Oct 03, 2019 | 58.48 | 60.05 | 58.00 | 60.03 | 251,608 | +2.07(+3.58%) |
Oct 02, 2019 | 57.99 | 58.24 | 57.08 | 57.96 | 228,832 | -1.44(-2.43%) |