Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.63 | 34.24 | 32.98 | 33.13 | 177,582 | -0.85(-2.50%) |
Aug 28, 2020 | 33.53 | 34.13 | 33.16 | 33.98 | 132,800 | +0.53(+1.58%) |
Aug 27, 2020 | 34.16 | 34.17 | 32.59 | 33.45 | 142,880 | -0.49(-1.44%) |
Aug 26, 2020 | 36.18 | 36.18 | 33.77 | 33.94 | 218,771 | -2.10(-5.83%) |
Aug 25, 2020 | 36.67 | 36.80 | 35.80 | 36.04 | 130,175 | -0.31(-0.85%) |
Aug 24, 2020 | 34.02 | 36.37 | 33.90 | 36.35 | 285,389 | +2.68(+7.96%) |
Aug 21, 2020 | 33.62 | 33.70 | 32.94 | 33.67 | 200,800 | -0.20(-0.59%) |
Aug 20, 2020 | 34.10 | 34.32 | 33.72 | 33.87 | 174,215 | -0.75(-2.17%) |
Aug 19, 2020 | 34.86 | 35.21 | 34.44 | 34.62 | 153,797 | -0.39(-1.11%) |
Aug 18, 2020 | 35.67 | 35.70 | 34.59 | 35.01 | 111,237 | -0.54(-1.52%) |
Aug 17, 2020 | 35.57 | 35.89 | 34.99 | 35.55 | 167,897 | -0.25(-0.70%) |
Aug 14, 2020 | 35.63 | 36.03 | 35.32 | 35.80 | 260,500 | -0.11(-0.31%) |
Aug 13, 2020 | 35.85 | 36.14 | 35.57 | 35.91 | 206,686 | -0.30(-0.83%) |
Aug 12, 2020 | 37.51 | 37.51 | 35.93 | 36.21 | 197,415 | -0.48(-1.31%) |
Aug 11, 2020 | 38.26 | 38.60 | 36.43 | 36.69 | 245,376 | -0.71(-1.90%) |
Aug 10, 2020 | 36.66 | 37.90 | 36.63 | 37.40 | 197,800 | +1.03(+2.83%) |
Aug 07, 2020 | 35.42 | 36.41 | 35.02 | 36.37 | 146,600 | +0.63(+1.76%) |
Aug 06, 2020 | 36.79 | 36.93 | 34.81 | 35.74 | 279,906 | -0.88(-2.40%) |
Aug 05, 2020 | 35.94 | 36.70 | 35.61 | 36.62 | 203,608 | +1.48(+4.21%) |
Aug 04, 2020 | 34.15 | 35.31 | 34.10 | 35.14 | 233,059 | +0.91(+2.66%) |
Aug 03, 2020 | 33.43 | 34.36 | 32.79 | 34.23 | 216,602 | +0.94(+2.82%) |
Jul 31, 2020 | 34.43 | 35.06 | 31.13 | 33.29 | 355,000 | -1.37(-3.95%) |
Jul 30, 2020 | 35.27 | 35.27 | 32.81 | 34.66 | 264,396 | -1.39(-3.86%) |
Jul 29, 2020 | 34.59 | 36.16 | 34.41 | 36.05 | 309,160 | +1.79(+5.22%) |
Jul 28, 2020 | 34.75 | 35.26 | 33.69 | 34.26 | 218,649 | -0.76(-2.17%) |
Jul 27, 2020 | 33.94 | 35.21 | 33.49 | 35.02 | 279,997 | +0.98(+2.88%) |
Jul 24, 2020 | 34.00 | 34.69 | 33.91 | 34.04 | 163,600 | -0.24(-0.70%) |
Jul 23, 2020 | 33.49 | 34.36 | 33.10 | 34.28 | 191,461 | +0.33(+0.97%) |
Jul 22, 2020 | 33.75 | 34.13 | 33.40 | 33.95 | 217,504 | -0.49(-1.42%) |
Jul 21, 2020 | 32.69 | 34.74 | 32.69 | 34.44 | 247,792 | +2.58(+8.10%) |
Jul 20, 2020 | 32.14 | 32.84 | 31.74 | 31.86 | 170,782 | -0.30(-0.93%) |
Jul 17, 2020 | 32.10 | 32.78 | 31.92 | 32.16 | 184,900 | +0.16(+0.50%) |
Jul 16, 2020 | 31.51 | 32.55 | 30.94 | 32.00 | 305,278 | -0.93(-2.82%) |
Jul 15, 2020 | 32.39 | 33.25 | 32.36 | 32.93 | 261,544 | +1.14(+3.59%) |
Jul 14, 2020 | 30.58 | 31.85 | 30.25 | 31.79 | 204,607 | +1.11(+3.62%) |
Jul 13, 2020 | 30.23 | 31.33 | 29.68 | 30.68 | 387,645 | +0.77(+2.57%) |
Jul 10, 2020 | 29.01 | 30.00 | 29.01 | 29.91 | 147,200 | +0.90(+3.10%) |
Jul 09, 2020 | 30.16 | 30.30 | 28.61 | 29.01 | 272,841 | -1.01(-3.36%) |
Jul 08, 2020 | 29.69 | 30.95 | 29.48 | 30.02 | 263,581 | +0.37(+1.25%) |
Jul 07, 2020 | 30.11 | 30.98 | 29.61 | 29.65 | 313,359 | -0.94(-3.07%) |
Jul 06, 2020 | 31.38 | 31.70 | 29.59 | 30.59 | 330,088 | +0.00(+0.00%) |
Jul 02, 2020 | 30.46 | 30.96 | 30.16 | 30.59 | 221,700 | +0.88(+2.96%) |
Jul 01, 2020 | 30.04 | 30.79 | 29.58 | 29.71 | 228,476 | -0.08(-0.27%) |
Jun 30, 2020 | 28.88 | 29.92 | 28.74 | 29.79 | 264,167 | +0.47(+1.60%) |
Jun 29, 2020 | 29.29 | 29.67 | 28.79 | 29.32 | 234,160 | +0.27(+0.93%) |
Jun 26, 2020 | 29.60 | 29.66 | 27.97 | 29.05 | 417,600 | -0.95(-3.17%) |
Jun 25, 2020 | 28.68 | 30.05 | 28.68 | 30.00 | 195,195 | +1.08(+3.73%) |
Jun 24, 2020 | 29.90 | 30.08 | 28.59 | 28.92 | 247,428 | -1.55(-5.09%) |
Jun 23, 2020 | 30.74 | 30.97 | 29.86 | 30.47 | 258,234 | +0.11(+0.36%) |
Jun 22, 2020 | 29.32 | 30.40 | 28.81 | 30.36 | 240,770 | +0.94(+3.20%) |
Jun 19, 2020 | 31.15 | 31.40 | 29.19 | 29.42 | 684,900 | -0.82(-2.71%) |
Jun 18, 2020 | 30.31 | 31.15 | 29.78 | 30.24 | 266,593 | -0.58(-1.88%) |
Jun 17, 2020 | 31.45 | 32.02 | 30.61 | 30.82 | 293,392 | -0.91(-2.87%) |
Jun 16, 2020 | 33.37 | 33.50 | 31.26 | 31.73 | 298,073 | +0.22(+0.70%) |
Jun 15, 2020 | 29.55 | 32.67 | 29.44 | 31.51 | 323,385 | +0.33(+1.06%) |
Jun 12, 2020 | 31.95 | 32.36 | 30.38 | 31.18 | 286,800 | +0.77(+2.53%) |
Jun 11, 2020 | 32.87 | 33.29 | 29.98 | 30.41 | 394,720 | -4.90(-13.88%) |
Jun 10, 2020 | 36.14 | 36.42 | 34.58 | 35.31 | 287,654 | -1.71(-4.62%) |
Jun 09, 2020 | 37.42 | 37.59 | 36.20 | 37.02 | 294,229 | -1.55(-4.02%) |
Jun 08, 2020 | 37.06 | 38.72 | 36.43 | 38.57 | 418,529 | +2.61(+7.26%) |
Jun 05, 2020 | 35.67 | 36.76 | 35.31 | 35.96 | 324,000 | +2.20(+6.52%) |
Jun 04, 2020 | 31.74 | 34.13 | 31.38 | 33.76 | 287,263 | +1.76(+5.50%) |
Jun 03, 2020 | 32.63 | 32.94 | 31.72 | 32.00 | 378,082 | +0.14(+0.44%) |
Jun 02, 2020 | 31.14 | 32.11 | 30.64 | 31.86 | 299,695 | +1.12(+3.64%) |
Jun 01, 2020 | 30.45 | 31.89 | 29.91 | 30.74 | 393,630 | +0.35(+1.15%) |
May 29, 2020 | 29.94 | 30.77 | 28.99 | 30.39 | 435,400 | +0.06(+0.20%) |
May 28, 2020 | 30.93 | 31.05 | 30.09 | 30.33 | 389,582 | -0.18(-0.59%) |
May 27, 2020 | 29.67 | 30.69 | 28.76 | 30.51 | 324,421 | +1.26(+4.31%) |
May 26, 2020 | 27.95 | 29.65 | 27.95 | 29.25 | 308,067 | +2.19(+8.09%) |
May 22, 2020 | 27.00 | 27.11 | 26.25 | 27.06 | 158,500 | -0.11(-0.40%) |
May 21, 2020 | 27.99 | 28.32 | 27.02 | 27.17 | 231,219 | -0.73(-2.62%) |
May 20, 2020 | 26.64 | 28.01 | 26.25 | 27.90 | 337,263 | +2.07(+8.01%) |
May 19, 2020 | 27.03 | 27.18 | 25.82 | 25.83 | 221,309 | -1.51(-5.52%) |
May 18, 2020 | 26.59 | 27.67 | 26.40 | 27.34 | 352,295 | +1.98(+7.81%) |
May 15, 2020 | 25.38 | 25.91 | 25.07 | 25.36 | 299,100 | +0.03(+0.12%) |
May 14, 2020 | 25.00 | 25.72 | 24.10 | 25.33 | 332,131 | -0.18(-0.71%) |
May 13, 2020 | 27.61 | 27.77 | 25.18 | 25.51 | 436,432 | -2.21(-7.97%) |
May 12, 2020 | 26.68 | 28.64 | 25.58 | 27.72 | 650,912 | +0.00(+0.00%) |
May 11, 2020 | 27.20 | 28.13 | 26.77 | 27.72 | 292,975 | -0.09(-0.32%) |
May 08, 2020 | 27.33 | 28.21 | 27.02 | 27.81 | 386,200 | +1.05(+3.92%) |
May 07, 2020 | 27.42 | 28.14 | 24.32 | 26.76 | 636,183 | -0.85(-3.08%) |
May 06, 2020 | 29.19 | 29.54 | 27.21 | 27.61 | 360,222 | -1.57(-5.38%) |
May 05, 2020 | 31.77 | 32.28 | 29.07 | 29.18 | 399,431 | -0.82(-2.73%) |
May 04, 2020 | 28.96 | 30.04 | 28.66 | 30.00 | 332,182 | +0.44(+1.49%) |
May 01, 2020 | 32.38 | 32.95 | 29.28 | 29.56 | 315,400 | -3.57(-10.78%) |
Apr 30, 2020 | 34.83 | 35.22 | 32.08 | 33.13 | 375,012 | -1.89(-5.40%) |
Apr 29, 2020 | 34.48 | 35.46 | 34.08 | 35.02 | 396,411 | +2.28(+6.96%) |
Apr 28, 2020 | 33.27 | 33.90 | 32.38 | 32.74 | 305,429 | +0.17(+0.52%) |
Apr 27, 2020 | 32.95 | 32.95 | 31.32 | 32.57 | 254,341 | -0.50(-1.51%) |
Apr 24, 2020 | 33.50 | 34.00 | 32.03 | 33.07 | 236,600 | +0.21(+0.64%) |
Apr 23, 2020 | 31.37 | 33.90 | 30.84 | 32.86 | 447,833 | +2.17(+7.07%) |
Apr 22, 2020 | 31.37 | 32.20 | 29.89 | 30.69 | 255,812 | +0.75(+2.51%) |
Apr 21, 2020 | 30.91 | 31.57 | 28.98 | 29.94 | 312,801 | -2.14(-6.67%) |
Apr 20, 2020 | 31.10 | 32.92 | 30.80 | 32.08 | 450,737 | -0.78(-2.37%) |
Apr 17, 2020 | 33.41 | 34.77 | 32.25 | 32.86 | 265,700 | -0.41(-1.23%) |
Apr 16, 2020 | 33.94 | 34.72 | 32.20 | 33.27 | 364,607 | -0.70(-2.06%) |
Apr 15, 2020 | 32.15 | 34.93 | 31.28 | 33.97 | 593,648 | -0.63(-1.82%) |
Apr 14, 2020 | 33.68 | 34.80 | 33.09 | 34.60 | 545,251 | +1.01(+3.01%) |
Apr 13, 2020 | 35.22 | 35.22 | 33.31 | 33.59 | 445,323 | -1.21(-3.48%) |
Apr 09, 2020 | 34.85 | 36.61 | 32.81 | 34.80 | 467,000 | +1.46(+4.38%) |
Apr 08, 2020 | 32.05 | 33.79 | 31.70 | 33.34 | 694,441 | +1.92(+6.11%) |
Apr 07, 2020 | 31.73 | 33.31 | 30.91 | 31.42 | 439,234 | +1.50(+5.01%) |
Apr 06, 2020 | 29.23 | 30.77 | 27.77 | 29.92 | 295,242 | +0.95(+3.28%) |
Apr 03, 2020 | 33.41 | 33.41 | 28.54 | 28.97 | 386,100 | -3.14(-9.78%) |
Apr 02, 2020 | 30.13 | 34.35 | 29.56 | 32.11 | 343,413 | +3.10(+10.69%) |
Apr 01, 2020 | 29.53 | 30.77 | 28.07 | 29.01 | 328,613 | -1.49(-4.89%) |
Mar 31, 2020 | 28.65 | 32.34 | 28.65 | 30.50 | 422,597 | +2.30(+8.16%) |
Mar 30, 2020 | 27.52 | 28.32 | 26.43 | 28.20 | 468,401 | +0.23(+0.82%) |
Mar 27, 2020 | 28.71 | 29.44 | 27.66 | 27.97 | 302,600 | -1.95(-6.52%) |
Mar 26, 2020 | 30.85 | 32.00 | 27.85 | 29.92 | 621,985 | -0.92(-2.98%) |
Mar 25, 2020 | 32.71 | 33.52 | 30.43 | 30.84 | 479,890 | -1.66(-5.11%) |
Mar 24, 2020 | 32.91 | 33.98 | 30.41 | 32.50 | 592,339 | +1.77(+5.76%) |
Mar 23, 2020 | 30.96 | 33.79 | 30.17 | 30.73 | 639,868 | +0.34(+1.12%) |
Mar 20, 2020 | 29.85 | 33.82 | 29.50 | 30.39 | 898,900 | +0.95(+3.23%) |
Mar 19, 2020 | 32.01 | 35.41 | 28.79 | 29.44 | 868,593 | -2.41(-7.57%) |
Mar 18, 2020 | 34.43 | 34.72 | 30.45 | 31.85 | 802,037 | -4.60(-12.62%) |
Mar 17, 2020 | 33.04 | 37.75 | 33.04 | 36.45 | 824,969 | +3.88(+11.91%) |
Mar 16, 2020 | 24.00 | 35.06 | 23.91 | 32.57 | 770,707 | +0.94(+2.97%) |
Mar 13, 2020 | 25.95 | 31.71 | 25.95 | 31.63 | 597,700 | +4.89(+18.29%) |
Mar 12, 2020 | 27.80 | 29.92 | 26.31 | 26.74 | 678,608 | -2.98(-10.03%) |
Mar 11, 2020 | 32.46 | 33.13 | 29.01 | 29.72 | 640,571 | -3.86(-11.49%) |
Mar 10, 2020 | 31.50 | 33.79 | 29.45 | 33.58 | 628,923 | +3.91(+13.18%) |
Mar 09, 2020 | 26.00 | 30.38 | 26.00 | 29.67 | 1,149,887 | -3.74(-11.19%) |
Mar 06, 2020 | 33.63 | 34.66 | 32.28 | 33.41 | 689,100 | -1.59(-4.54%) |
Mar 05, 2020 | 34.60 | 35.35 | 34.34 | 35.00 | 522,621 | -0.48(-1.35%) |
Mar 04, 2020 | 37.50 | 37.50 | 33.97 | 35.48 | 806,842 | -1.33(-3.61%) |
Mar 03, 2020 | 36.88 | 37.22 | 35.83 | 36.81 | 516,637 | -0.18(-0.49%) |
Mar 02, 2020 | 35.88 | 37.03 | 34.01 | 36.99 | 623,145 | +1.37(+3.85%) |
Feb 28, 2020 | 37.22 | 38.36 | 33.21 | 35.62 | 764,000 | +2.45(+7.39%) |
Feb 27, 2020 | 33.51 | 34.72 | 33.08 | 33.17 | 287,968 | -1.90(-5.42%) |
Feb 26, 2020 | 35.95 | 36.59 | 34.91 | 35.07 | 144,762 | -0.75(-2.09%) |
Feb 25, 2020 | 37.92 | 37.94 | 35.58 | 35.82 | 221,296 | -2.05(-5.41%) |
Feb 24, 2020 | 38.15 | 38.77 | 37.65 | 37.87 | 193,176 | -1.91(-4.80%) |
Feb 21, 2020 | 39.57 | 39.94 | 38.61 | 39.78 | 218,100 | -0.26(-0.65%) |
Feb 20, 2020 | 40.79 | 41.15 | 40.00 | 40.04 | 347,844 | -0.58(-1.43%) |
Feb 19, 2020 | 40.81 | 41.20 | 40.32 | 40.62 | 229,194 | +0.15(+0.37%) |
Feb 18, 2020 | 40.70 | 41.01 | 39.17 | 40.47 | 323,746 | -0.84(-2.03%) |
Feb 14, 2020 | 41.85 | 41.85 | 40.43 | 41.31 | 369,300 | -0.24(-0.58%) |
Feb 13, 2020 | 42.28 | 42.70 | 41.34 | 41.55 | 223,993 | -1.14(-2.67%) |
Feb 12, 2020 | 43.03 | 43.82 | 42.36 | 42.69 | 209,754 | +0.32(+0.76%) |
Feb 11, 2020 | 42.32 | 43.20 | 41.86 | 42.37 | 131,019 | +0.85(+2.05%) |
Feb 10, 2020 | 41.88 | 41.98 | 40.76 | 41.52 | 231,053 | -0.73(-1.73%) |
Feb 07, 2020 | 43.38 | 43.49 | 42.21 | 42.25 | 223,600 | -1.59(-3.63%) |
Feb 06, 2020 | 44.50 | 44.97 | 43.29 | 43.84 | 190,355 | -0.46(-1.04%) |
Feb 05, 2020 | 44.06 | 45.10 | 43.92 | 44.30 | 196,510 | +0.85(+1.96%) |
Feb 04, 2020 | 43.56 | 44.15 | 43.09 | 43.45 | 176,275 | +1.20(+2.84%) |
Feb 03, 2020 | 40.82 | 42.27 | 40.65 | 42.25 | 322,256 | +1.35(+3.30%) |
Jan 31, 2020 | 40.90 | 41.20 | 40.21 | 40.90 | 339,400 | -0.74(-1.78%) |
Jan 30, 2020 | 40.48 | 41.67 | 40.18 | 41.64 | 465,650 | +0.21(+0.51%) |
Jan 29, 2020 | 42.33 | 42.49 | 41.34 | 41.43 | 192,437 | -0.87(-2.06%) |
Jan 28, 2020 | 42.29 | 43.30 | 41.55 | 42.30 | 290,243 | +0.33(+0.79%) |
Jan 27, 2020 | 43.96 | 44.26 | 41.91 | 41.97 | 312,662 | -3.33(-7.35%) |
Jan 24, 2020 | 46.53 | 46.53 | 44.53 | 45.30 | 368,800 | -1.39(-2.98%) |
Jan 23, 2020 | 45.91 | 47.14 | 45.17 | 46.69 | 456,034 | +0.12(+0.26%) |
Jan 22, 2020 | 46.23 | 46.68 | 45.78 | 46.57 | 233,808 | +0.05(+0.11%) |
Jan 21, 2020 | 46.36 | 46.78 | 46.04 | 46.52 | 184,342 | -0.40(-0.85%) |
Jan 17, 2020 | 47.15 | 47.20 | 46.40 | 46.92 | 177,500 | +0.05(+0.11%) |
Jan 16, 2020 | 46.29 | 46.94 | 45.85 | 46.87 | 154,819 | +0.93(+2.02%) |
Jan 15, 2020 | 45.81 | 46.17 | 45.45 | 45.94 | 176,009 | -0.41(-0.88%) |
Jan 14, 2020 | 46.28 | 46.56 | 45.84 | 46.35 | 203,642 | -0.37(-0.79%) |
Jan 13, 2020 | 46.43 | 46.94 | 45.95 | 46.72 | 133,403 | +0.08(+0.17%) |
Jan 10, 2020 | 46.67 | 46.89 | 46.09 | 46.64 | 152,900 | -0.26(-0.55%) |
Jan 09, 2020 | 46.25 | 47.09 | 45.63 | 46.90 | 161,981 | +0.69(+1.49%) |
Jan 08, 2020 | 47.45 | 47.45 | 46.00 | 46.21 | 169,187 | -1.23(-2.59%) |
Jan 07, 2020 | 47.97 | 48.01 | 46.71 | 47.44 | 109,489 | -0.67(-1.39%) |
Jan 06, 2020 | 47.72 | 48.39 | 47.27 | 48.11 | 337,920 | +0.61(+1.28%) |
Jan 03, 2020 | 47.59 | 48.02 | 46.86 | 47.50 | 210,800 | +0.77(+1.65%) |
Jan 02, 2020 | 47.42 | 47.42 | 46.21 | 46.73 | 157,072 | -0.18(-0.38%) |
Dec 31, 2019 | 46.59 | 47.29 | 46.07 | 46.91 | 230,500 | -0.05(-0.11%) |
Dec 30, 2019 | 46.90 | 47.94 | 46.90 | 46.96 | 140,261 | +0.38(+0.82%) |
Dec 27, 2019 | 47.95 | 48.28 | 46.46 | 46.58 | 168,600 | -1.26(-2.63%) |
Dec 26, 2019 | 47.60 | 47.98 | 47.39 | 47.84 | 124,561 | +0.43(+0.91%) |
Dec 24, 2019 | 47.68 | 47.84 | 47.29 | 47.41 | 80,100 | +0.02(+0.04%) |
Dec 23, 2019 | 47.12 | 47.74 | 47.01 | 47.39 | 267,655 | +0.27(+0.57%) |
Dec 20, 2019 | 48.13 | 48.21 | 46.92 | 47.12 | 649,700 | -0.76(-1.59%) |
Dec 19, 2019 | 46.80 | 48.01 | 46.80 | 47.88 | 201,085 | +0.93(+1.98%) |
Dec 18, 2019 | 46.72 | 47.43 | 46.53 | 46.95 | 194,214 | +0.27(+0.58%) |
Dec 17, 2019 | 46.52 | 46.98 | 46.43 | 46.68 | 198,340 | +0.33(+0.71%) |
Dec 16, 2019 | 45.86 | 47.05 | 45.77 | 46.35 | 206,311 | +0.84(+1.85%) |
Dec 13, 2019 | 45.61 | 46.16 | 45.14 | 45.51 | 169,500 | -0.13(-0.28%) |
Dec 12, 2019 | 44.93 | 46.30 | 44.93 | 45.64 | 225,609 | +0.99(+2.22%) |
Dec 11, 2019 | 44.49 | 44.92 | 44.25 | 44.65 | 187,054 | +0.17(+0.38%) |
Dec 10, 2019 | 44.34 | 45.17 | 43.88 | 44.48 | 244,744 | +0.40(+0.91%) |
Dec 09, 2019 | 44.58 | 45.10 | 43.98 | 44.08 | 161,067 | -0.83(-1.85%) |
Dec 06, 2019 | 43.67 | 45.13 | 43.46 | 44.91 | 401,900 | +1.53(+3.53%) |
Dec 05, 2019 | 43.89 | 44.03 | 43.06 | 43.38 | 425,682 | -0.09(-0.21%) |
Dec 04, 2019 | 42.89 | 44.21 | 42.89 | 43.47 | 415,401 | +1.42(+3.38%) |
Dec 03, 2019 | 42.20 | 42.54 | 41.50 | 42.05 | 201,983 | -0.78(-1.82%) |
Dec 02, 2019 | 42.77 | 43.83 | 41.90 | 42.83 | 280,078 | +0.57(+1.35%) |
Nov 29, 2019 | 43.33 | 43.33 | 41.93 | 42.26 | 139,700 | -1.51(-3.45%) |
Nov 27, 2019 | 43.33 | 44.03 | 42.98 | 43.77 | 140,000 | +0.62(+1.44%) |
Nov 26, 2019 | 43.85 | 44.41 | 43.09 | 43.15 | 186,371 | -0.84(-1.91%) |
Nov 25, 2019 | 42.96 | 44.02 | 42.56 | 43.99 | 302,758 | +0.70(+1.62%) |
Nov 22, 2019 | 44.00 | 44.47 | 42.84 | 43.29 | 194,700 | -0.71(-1.61%) |
Nov 21, 2019 | 44.15 | 44.40 | 43.18 | 44.00 | 207,961 | +0.21(+0.48%) |
Nov 20, 2019 | 43.10 | 44.55 | 43.06 | 43.79 | 277,591 | +0.65(+1.51%) |
Nov 19, 2019 | 43.46 | 43.57 | 42.79 | 43.14 | 259,098 | -0.45(-1.03%) |
Nov 18, 2019 | 44.38 | 44.60 | 43.53 | 43.59 | 262,829 | -1.33(-2.96%) |
Nov 15, 2019 | 44.67 | 44.99 | 43.99 | 44.92 | 212,900 | +0.71(+1.61%) |
Nov 14, 2019 | 44.38 | 45.09 | 44.18 | 44.21 | 172,334 | -0.22(-0.50%) |
Nov 13, 2019 | 44.20 | 44.80 | 43.90 | 44.43 | 245,966 | -0.11(-0.25%) |
Nov 12, 2019 | 45.37 | 45.70 | 44.41 | 44.54 | 181,569 | -0.61(-1.35%) |
Nov 11, 2019 | 44.40 | 45.17 | 43.80 | 45.15 | 177,513 | -0.08(-0.18%) |
Nov 08, 2019 | 44.45 | 45.30 | 43.99 | 45.23 | 217,700 | +0.35(+0.78%) |
Nov 07, 2019 | 45.47 | 46.17 | 44.66 | 44.88 | 282,911 | +0.31(+0.70%) |
Nov 06, 2019 | 44.84 | 45.29 | 44.04 | 44.57 | 338,282 | -0.61(-1.35%) |
Nov 05, 2019 | 45.32 | 46.41 | 44.92 | 45.18 | 378,674 | +0.11(+0.24%) |
Nov 04, 2019 | 43.76 | 45.15 | 43.16 | 45.07 | 387,334 | +2.23(+5.21%) |
Nov 01, 2019 | 41.28 | 42.98 | 40.53 | 42.84 | 569,000 | +1.82(+4.44%) |
Oct 31, 2019 | 41.47 | 41.89 | 40.02 | 41.02 | 676,425 | -0.77(-1.84%) |
Oct 30, 2019 | 44.07 | 44.37 | 41.25 | 41.79 | 478,493 | -2.47(-5.58%) |
Oct 29, 2019 | 43.75 | 44.27 | 42.26 | 44.26 | 709,329 | -0.27(-0.61%) |
Oct 28, 2019 | 44.12 | 45.73 | 44.07 | 44.53 | 719,119 | +0.61(+1.39%) |
Oct 25, 2019 | 45.54 | 46.77 | 43.67 | 43.92 | 861,500 | -4.42(-9.14%) |
Oct 24, 2019 | 48.36 | 48.61 | 46.83 | 48.34 | 286,088 | +0.05(+0.10%) |
Oct 23, 2019 | 47.72 | 49.09 | 47.26 | 48.29 | 242,566 | +0.26(+0.54%) |
Oct 22, 2019 | 47.13 | 48.96 | 46.88 | 48.03 | 414,505 | +1.08(+2.30%) |
Oct 21, 2019 | 45.90 | 47.67 | 45.90 | 46.95 | 308,722 | +1.22(+2.67%) |
Oct 18, 2019 | 49.18 | 50.16 | 45.59 | 45.73 | 555,900 | -3.65(-7.39%) |
Oct 17, 2019 | 50.44 | 50.87 | 49.29 | 49.38 | 284,206 | -0.88(-1.75%) |
Oct 16, 2019 | 50.41 | 51.46 | 50.07 | 50.26 | 253,130 | -0.49(-0.97%) |
Oct 15, 2019 | 50.77 | 51.70 | 50.55 | 50.75 | 253,874 | +0.06(+0.12%) |
Oct 14, 2019 | 50.84 | 51.32 | 49.75 | 50.69 | 218,487 | -0.90(-1.74%) |
Oct 11, 2019 | 50.21 | 52.30 | 50.19 | 51.59 | 311,400 | +2.34(+4.75%) |
Oct 10, 2019 | 48.23 | 49.58 | 48.19 | 49.25 | 277,926 | +1.71(+3.60%) |
Oct 09, 2019 | 47.69 | 47.91 | 46.81 | 47.54 | 252,565 | +0.43(+0.91%) |
Oct 08, 2019 | 47.11 | 48.07 | 46.15 | 47.11 | 335,186 | -0.96(-2.00%) |
Oct 07, 2019 | 48.07 | 49.10 | 47.70 | 48.07 | 242,236 | +0.01(+0.02%) |
Oct 04, 2019 | 48.65 | 49.16 | 47.56 | 48.06 | 174,600 | -0.27(-0.56%) |
Oct 03, 2019 | 47.07 | 48.42 | 46.80 | 48.33 | 157,080 | +0.91(+1.92%) |
Oct 02, 2019 | 47.93 | 48.35 | 46.40 | 47.42 | 310,973 | -0.68(-1.41%) |
Oct 01, 2019 | 50.63 | 51.20 | 47.79 | 48.10 | 258,754 | -2.08(-4.15%) |
Sep 30, 2019 | 49.97 | 50.66 | 49.59 | 50.18 | 318,892 | -0.53(-1.05%) |
Sep 27, 2019 | 51.61 | 52.57 | 50.37 | 50.71 | 317,300 | -1.19(-2.29%) |
Sep 26, 2019 | 53.35 | 53.36 | 51.56 | 51.90 | 341,663 | -1.95(-3.62%) |
Sep 25, 2019 | 52.95 | 53.93 | 52.43 | 53.85 | 351,346 | +0.33(+0.62%) |
Sep 24, 2019 | 55.45 | 55.45 | 53.34 | 53.52 | 334,136 | -2.11(-3.79%) |
Sep 23, 2019 | 53.82 | 56.07 | 53.82 | 55.63 | 325,833 | +1.27(+2.34%) |
Sep 20, 2019 | 54.46 | 55.27 | 54.02 | 54.36 | 968,900 | +0.00(+0.00%) |
Sep 19, 2019 | 55.16 | 56.71 | 54.14 | 54.36 | 381,775 | +0.21(+0.39%) |
Sep 18, 2019 | 53.17 | 54.22 | 52.91 | 54.15 | 410,211 | +0.51(+0.95%) |
Sep 17, 2019 | 54.86 | 55.17 | 52.57 | 53.64 | 385,383 | -1.78(-3.21%) |
Sep 16, 2019 | 53.08 | 56.31 | 53.08 | 55.42 | 447,023 | +3.43(+6.60%) |
Sep 13, 2019 | 52.48 | 53.07 | 51.70 | 51.99 | 216,700 | +0.15(+0.29%) |
Sep 12, 2019 | 50.82 | 52.16 | 49.55 | 51.84 | 226,345 | -0.05(-0.10%) |
Sep 11, 2019 | 51.42 | 52.42 | 51.10 | 51.89 | 299,824 | +0.73(+1.43%) |
Sep 10, 2019 | 51.80 | 52.47 | 50.73 | 51.16 | 329,465 | -0.42(-0.81%) |
Sep 09, 2019 | 48.48 | 51.78 | 48.35 | 51.58 | 392,019 | +3.83(+8.02%) |
Sep 06, 2019 | 47.62 | 48.40 | 47.00 | 47.75 | 216,500 | -0.30(-0.62%) |
Sep 05, 2019 | 46.10 | 48.67 | 46.10 | 48.05 | 423,827 | +2.52(+5.53%) |
Sep 04, 2019 | 45.46 | 45.60 | 44.44 | 45.53 | 311,578 | +1.00(+2.25%) |