Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.71 | 36.30 | 34.86 | 34.94 | 1,052,977 | -0.68(-1.91%) |
Sep 29, 2020 | 36.10 | 36.85 | 35.56 | 35.62 | 722,034 | -0.58(-1.61%) |
Sep 28, 2020 | 37.19 | 37.25 | 35.69 | 36.20 | 852,304 | -0.74(-2.00%) |
Sep 25, 2020 | 35.87 | 37.10 | 35.80 | 36.94 | 988,931 | +0.89(+2.46%) |
Sep 24, 2020 | 35.84 | 36.39 | 34.56 | 36.06 | 1,048,181 | -0.18(-0.50%) |
Sep 23, 2020 | 36.08 | 37.88 | 35.95 | 36.24 | 1,269,061 | +0.24(+0.67%) |
Sep 22, 2020 | 35.48 | 36.26 | 34.81 | 36.00 | 1,475,667 | +0.70(+1.98%) |
Sep 21, 2020 | 36.20 | 36.82 | 34.99 | 35.30 | 1,253,499 | -1.40(-3.81%) |
Sep 18, 2020 | 36.28 | 36.74 | 35.08 | 36.70 | 1,276,888 | +0.48(+1.32%) |
Sep 17, 2020 | 34.99 | 36.31 | 34.46 | 36.22 | 924,729 | +0.82(+2.32%) |
Sep 16, 2020 | 34.65 | 35.89 | 34.55 | 35.40 | 1,144,486 | +0.93(+2.71%) |
Sep 15, 2020 | 35.18 | 35.58 | 34.38 | 34.46 | 909,173 | -0.56(-1.61%) |
Sep 14, 2020 | 34.97 | 35.59 | 34.48 | 35.03 | 1,173,507 | +0.58(+1.69%) |
Sep 11, 2020 | 35.70 | 36.26 | 34.21 | 34.44 | 914,511 | -1.08(-3.03%) |
Sep 10, 2020 | 37.31 | 37.50 | 35.43 | 35.52 | 782,245 | -1.62(-4.36%) |
Sep 09, 2020 | 36.74 | 37.34 | 36.25 | 37.14 | 562,829 | +0.62(+1.70%) |
Sep 08, 2020 | 35.62 | 38.23 | 35.44 | 36.52 | 1,057,181 | +0.05(+0.14%) |
Sep 04, 2020 | 38.10 | 38.11 | 34.33 | 36.46 | 1,964,739 | -1.65(-4.32%) |
Sep 03, 2020 | 38.41 | 39.68 | 37.67 | 38.11 | 963,127 | -0.36(-0.94%) |
Sep 02, 2020 | 37.29 | 38.69 | 37.08 | 38.47 | 1,144,533 | +1.39(+3.76%) |
Sep 01, 2020 | 38.39 | 38.64 | 36.78 | 37.08 | 1,083,681 | -1.33(-3.46%) |
Aug 31, 2020 | 37.06 | 38.67 | 36.87 | 38.41 | 1,183,432 | +1.65(+4.49%) |
Aug 28, 2020 | 36.49 | 36.97 | 35.99 | 36.76 | 803,806 | +0.24(+0.66%) |
Aug 27, 2020 | 36.76 | 37.27 | 36.42 | 36.52 | 748,392 | -0.02(-0.05%) |
Aug 26, 2020 | 38.21 | 38.36 | 36.51 | 36.53 | 955,978 | -1.81(-4.73%) |
Aug 25, 2020 | 38.18 | 38.93 | 37.86 | 38.35 | 630,512 | +0.03(+0.08%) |
Aug 24, 2020 | 38.34 | 38.75 | 37.78 | 38.32 | 723,237 | +0.16(+0.41%) |
Aug 21, 2020 | 38.37 | 38.89 | 38.03 | 38.16 | 696,652 | -0.14(-0.36%) |
Aug 20, 2020 | 39.24 | 39.34 | 37.59 | 38.30 | 1,297,622 | -1.18(-2.99%) |
Aug 19, 2020 | 39.83 | 40.74 | 39.44 | 39.48 | 936,670 | -0.58(-1.46%) |
Aug 18, 2020 | 40.17 | 40.67 | 39.77 | 40.06 | 639,129 | -0.27(-0.66%) |
Aug 17, 2020 | 38.89 | 40.63 | 38.44 | 40.32 | 893,100 | +1.68(+4.34%) |
Aug 14, 2020 | 39.29 | 39.73 | 38.41 | 38.65 | 1,138,700 | -0.80(-2.02%) |
Aug 13, 2020 | 39.89 | 40.93 | 39.44 | 39.44 | 1,521,113 | -0.57(-1.42%) |
Aug 12, 2020 | 40.93 | 40.98 | 39.41 | 40.01 | 1,368,836 | -0.46(-1.14%) |
Aug 11, 2020 | 42.78 | 42.78 | 40.36 | 40.47 | 927,717 | -2.12(-4.99%) |
Aug 10, 2020 | 41.20 | 42.82 | 40.47 | 42.60 | 1,052,305 | +1.48(+3.61%) |
Aug 07, 2020 | 41.35 | 41.87 | 40.55 | 41.11 | 824,341 | -0.23(-0.56%) |
Aug 06, 2020 | 40.93 | 44.29 | 40.72 | 41.35 | 2,386,758 | +1.15(+2.87%) |
Aug 05, 2020 | 40.77 | 41.32 | 40.09 | 40.19 | 735,694 | -0.25(-0.61%) |
Aug 04, 2020 | 40.85 | 41.13 | 39.72 | 40.44 | 851,889 | -0.22(-0.54%) |
Aug 03, 2020 | 39.51 | 40.91 | 38.73 | 40.66 | 1,021,138 | +1.35(+3.43%) |
Jul 31, 2020 | 39.82 | 40.15 | 38.52 | 39.31 | 1,236,280 | -0.38(-0.96%) |
Jul 30, 2020 | 40.24 | 40.96 | 39.18 | 39.70 | 1,289,261 | -0.68(-1.68%) |
Jul 29, 2020 | 42.35 | 42.80 | 39.84 | 40.38 | 1,849,653 | -2.22(-5.20%) |
Jul 28, 2020 | 42.69 | 43.03 | 42.26 | 42.59 | 1,109,444 | -0.14(-0.32%) |
Jul 27, 2020 | 42.00 | 42.73 | 41.31 | 42.73 | 862,509 | +1.12(+2.69%) |
Jul 24, 2020 | 41.88 | 41.94 | 40.88 | 41.61 | 694,028 | -0.66(-1.56%) |
Jul 23, 2020 | 42.29 | 43.67 | 42.04 | 42.27 | 1,097,110 | -0.05(-0.11%) |
Jul 22, 2020 | 42.80 | 43.03 | 41.85 | 42.31 | 522,100 | -0.40(-0.93%) |
Jul 21, 2020 | 43.87 | 44.14 | 42.33 | 42.71 | 946,652 | -1.04(-2.38%) |
Jul 20, 2020 | 42.99 | 44.16 | 42.76 | 43.75 | 1,323,441 | +0.85(+1.98%) |
Jul 17, 2020 | 43.15 | 43.80 | 42.63 | 42.90 | 1,243,074 | -0.25(-0.59%) |
Jul 16, 2020 | 42.21 | 43.23 | 41.19 | 43.15 | 1,089,231 | +0.47(+1.09%) |
Jul 15, 2020 | 41.26 | 43.24 | 41.00 | 42.69 | 1,497,151 | +1.99(+4.90%) |
Jul 14, 2020 | 39.18 | 40.69 | 38.45 | 40.69 | 940,402 | +1.37(+3.49%) |
Jul 13, 2020 | 41.55 | 41.79 | 39.32 | 39.32 | 1,055,181 | -2.12(-5.13%) |
Jul 10, 2020 | 42.82 | 42.91 | 41.16 | 41.44 | 849,971 | -1.41(-3.28%) |
Jul 09, 2020 | 42.97 | 43.56 | 41.76 | 42.85 | 1,174,225 | -0.12(-0.27%) |
Jul 08, 2020 | 41.72 | 43.16 | 41.09 | 42.97 | 1,745,751 | +1.34(+3.22%) |
Jul 07, 2020 | 37.62 | 42.58 | 37.55 | 41.63 | 3,487,202 | +4.01(+10.66%) |
Jul 06, 2020 | 38.89 | 39.13 | 37.45 | 37.62 | 1,809,586 | -0.92(-2.39%) |
Jul 02, 2020 | 39.84 | 40.47 | 38.44 | 38.54 | 1,841,837 | -0.98(-2.49%) |
Jul 01, 2020 | 39.57 | 40.41 | 39.03 | 39.52 | 1,613,878 | -0.01(-0.03%) |
Jun 30, 2020 | 39.09 | 39.88 | 38.48 | 39.53 | 1,060,839 | +0.62(+1.58%) |
Jun 29, 2020 | 39.51 | 39.87 | 38.46 | 38.92 | 1,321,826 | -0.52(-1.33%) |
Jun 26, 2020 | 40.18 | 40.21 | 38.23 | 39.44 | 2,526,292 | -0.94(-2.33%) |
Jun 25, 2020 | 41.04 | 41.52 | 40.11 | 40.38 | 2,051,044 | -0.82(-2.00%) |
Jun 24, 2020 | 41.70 | 42.58 | 40.38 | 41.20 | 1,823,406 | -0.83(-1.97%) |
Jun 23, 2020 | 42.90 | 43.31 | 41.83 | 42.03 | 1,693,590 | -0.38(-0.89%) |
Jun 22, 2020 | 41.91 | 43.06 | 40.28 | 42.41 | 1,786,494 | +0.77(+1.85%) |
Jun 19, 2020 | 41.02 | 42.02 | 40.54 | 41.64 | 2,899,477 | +0.13(+0.31%) |
Jun 18, 2020 | 41.45 | 42.75 | 40.85 | 41.51 | 1,471,354 | -0.24(-0.57%) |
Jun 17, 2020 | 40.88 | 42.29 | 40.28 | 41.75 | 1,612,553 | +0.88(+2.16%) |
Jun 16, 2020 | 42.38 | 43.12 | 40.23 | 40.87 | 2,182,142 | -0.29(-0.69%) |
Jun 15, 2020 | 40.78 | 41.72 | 39.97 | 41.15 | 1,263,106 | -0.25(-0.61%) |
Jun 12, 2020 | 43.94 | 44.04 | 40.23 | 41.41 | 3,181,566 | +0.52(+1.28%) |
Jun 11, 2020 | 42.66 | 43.81 | 40.78 | 40.88 | 1,726,619 | -3.37(-7.61%) |
Jun 10, 2020 | 43.74 | 45.59 | 43.34 | 44.25 | 1,531,488 | +1.00(+2.32%) |
Jun 09, 2020 | 44.36 | 44.37 | 43.09 | 43.24 | 1,215,946 | -1.54(-3.43%) |
Jun 08, 2020 | 46.79 | 46.83 | 44.54 | 44.78 | 1,641,424 | -1.19(-2.59%) |
Jun 05, 2020 | 43.96 | 46.96 | 43.94 | 45.97 | 2,504,059 | +2.64(+6.10%) |
Jun 04, 2020 | 42.09 | 44.15 | 40.85 | 43.33 | 1,548,672 | +1.17(+2.76%) |
Jun 03, 2020 | 42.10 | 43.15 | 41.75 | 42.16 | 1,479,849 | -0.02(-0.05%) |
Jun 02, 2020 | 41.65 | 42.64 | 40.41 | 42.18 | 1,322,338 | +0.49(+1.16%) |
Jun 01, 2020 | 41.14 | 41.92 | 40.19 | 41.70 | 1,486,606 | +0.49(+1.18%) |
May 29, 2020 | 39.51 | 41.27 | 38.99 | 41.21 | 1,623,515 | +1.83(+4.64%) |
May 28, 2020 | 40.16 | 41.35 | 39.16 | 39.38 | 1,705,835 | -0.56(-1.39%) |
May 27, 2020 | 41.92 | 42.14 | 38.23 | 39.94 | 1,972,585 | -1.45(-3.50%) |
May 26, 2020 | 44.61 | 45.08 | 41.11 | 41.39 | 2,753,904 | -1.86(-4.30%) |
May 22, 2020 | 42.75 | 44.13 | 42.58 | 43.25 | 2,202,670 | -0.30(-0.70%) |
May 21, 2020 | 42.08 | 43.91 | 41.72 | 43.56 | 3,109,413 | +1.35(+3.19%) |
May 20, 2020 | 38.78 | 42.42 | 38.41 | 42.21 | 4,877,900 | +4.71(+12.56%) |
May 19, 2020 | 36.92 | 39.57 | 36.27 | 37.50 | 8,506,089 | +0.49(+1.33%) |
May 18, 2020 | 36.22 | 37.46 | 35.30 | 37.01 | 3,429,543 | +0.31(+0.85%) |
May 15, 2020 | 34.55 | 37.10 | 34.33 | 36.70 | 1,806,171 | +1.68(+4.81%) |
May 14, 2020 | 34.99 | 35.36 | 34.09 | 35.01 | 1,834,009 | -1.14(-3.15%) |
May 13, 2020 | 37.05 | 39.29 | 34.26 | 36.15 | 4,396,631 | -0.67(-1.83%) |
May 12, 2020 | 39.60 | 41.16 | 36.57 | 36.83 | 3,480,152 | -2.18(-5.60%) |
May 11, 2020 | 40.87 | 40.99 | 36.46 | 39.01 | 4,498,013 | +0.62(+1.60%) |
May 08, 2020 | 39.35 | 39.35 | 37.77 | 38.39 | 2,076,371 | -0.05(-0.12%) |
May 07, 2020 | 35.93 | 38.96 | 35.93 | 38.44 | 1,741,780 | +2.91(+8.20%) |
May 06, 2020 | 36.27 | 37.33 | 35.35 | 35.52 | 2,201,910 | -0.89(-2.44%) |
May 05, 2020 | 36.46 | 37.27 | 35.86 | 36.41 | 1,458,751 | +0.34(+0.93%) |
May 04, 2020 | 32.55 | 36.09 | 31.81 | 36.08 | 1,616,120 | +3.19(+9.71%) |
May 01, 2020 | 34.32 | 34.59 | 32.31 | 32.88 | 2,006,427 | -2.01(-5.77%) |
Apr 30, 2020 | 36.68 | 36.70 | 34.81 | 34.90 | 1,710,850 | -1.70(-4.65%) |
Apr 29, 2020 | 38.21 | 38.21 | 36.44 | 36.60 | 1,760,664 | -0.54(-1.46%) |
Apr 28, 2020 | 40.44 | 40.72 | 36.98 | 37.14 | 3,288,367 | -2.70(-6.78%) |
Apr 27, 2020 | 38.54 | 40.23 | 37.07 | 39.84 | 2,584,716 | +1.90(+5.02%) |
Apr 24, 2020 | 35.10 | 38.30 | 34.46 | 37.94 | 2,876,626 | +3.02(+8.66%) |
Apr 23, 2020 | 36.23 | 37.41 | 34.82 | 34.92 | 1,892,727 | -1.08(-3.00%) |
Apr 22, 2020 | 36.32 | 36.60 | 34.97 | 36.00 | 1,918,123 | +0.51(+1.42%) |
Apr 21, 2020 | 36.88 | 37.53 | 34.88 | 35.49 | 1,631,927 | -2.42(-6.37%) |
Apr 20, 2020 | 35.62 | 39.74 | 35.51 | 37.91 | 3,215,100 | +1.83(+5.06%) |
Apr 17, 2020 | 36.02 | 36.79 | 34.74 | 36.08 | 5,996,741 | +2.04(+5.99%) |
Apr 16, 2020 | 30.80 | 34.11 | 30.80 | 34.04 | 2,890,244 | +3.36(+10.96%) |
Apr 15, 2020 | 30.36 | 31.48 | 29.49 | 30.68 | 1,459,415 | -0.84(-2.67%) |
Apr 14, 2020 | 30.63 | 31.94 | 30.21 | 31.52 | 2,267,028 | +1.79(+6.01%) |
Apr 13, 2020 | 30.29 | 30.44 | 28.82 | 29.73 | 1,730,113 | -0.38(-1.27%) |
Apr 09, 2020 | 28.31 | 30.79 | 28.28 | 30.12 | 2,845,592 | +2.24(+8.04%) |
Apr 08, 2020 | 27.76 | 28.32 | 27.07 | 27.88 | 3,240,250 | +0.59(+2.16%) |
Apr 07, 2020 | 28.84 | 29.86 | 27.01 | 27.29 | 2,695,189 | -0.79(-2.81%) |
Apr 06, 2020 | 28.50 | 29.35 | 27.51 | 28.08 | 2,054,776 | +0.95(+3.51%) |
Apr 03, 2020 | 27.70 | 28.48 | 26.79 | 27.12 | 839,781 | -0.47(-1.71%) |
Apr 02, 2020 | 27.26 | 28.57 | 26.87 | 27.60 | 898,700 | +0.06(+0.24%) |
Apr 01, 2020 | 29.05 | 30.26 | 27.39 | 27.53 | 1,436,045 | -2.23(-7.51%) |
Mar 31, 2020 | 30.26 | 30.99 | 29.46 | 29.77 | 1,271,204 | -0.65(-2.13%) |
Mar 30, 2020 | 31.09 | 31.38 | 29.20 | 30.41 | 1,281,316 | -0.52(-1.70%) |
Mar 27, 2020 | 30.05 | 31.63 | 28.31 | 30.94 | 1,657,792 | +0.78(+2.58%) |
Mar 26, 2020 | 28.47 | 32.12 | 28.35 | 30.16 | 1,829,678 | -0.49(-1.59%) |
Mar 25, 2020 | 31.75 | 32.70 | 30.33 | 30.65 | 1,870,875 | -0.97(-3.07%) |
Mar 24, 2020 | 32.16 | 32.88 | 30.82 | 31.62 | 1,570,992 | +0.89(+2.91%) |
Mar 23, 2020 | 32.30 | 34.50 | 30.65 | 30.73 | 1,995,019 | -0.75(-2.39%) |
Mar 20, 2020 | 30.76 | 33.94 | 29.64 | 31.48 | 1,931,698 | +1.41(+4.67%) |
Mar 19, 2020 | 27.44 | 30.36 | 26.75 | 30.07 | 1,463,955 | +2.89(+10.63%) |
Mar 18, 2020 | 26.31 | 29.90 | 25.43 | 27.18 | 1,500,363 | -1.02(-3.63%) |
Mar 17, 2020 | 26.72 | 29.77 | 25.23 | 28.21 | 2,825,174 | +2.05(+7.82%) |
Mar 16, 2020 | 27.58 | 29.86 | 25.96 | 26.16 | 1,712,062 | -6.53(-19.97%) |
Mar 13, 2020 | 34.27 | 34.79 | 27.81 | 32.69 | 2,537,100 | +0.69(+2.17%) |
Mar 12, 2020 | 36.28 | 36.82 | 31.55 | 31.99 | 2,606,515 | -7.84(-19.69%) |
Mar 11, 2020 | 41.65 | 42.67 | 39.66 | 39.84 | 1,131,565 | -3.02(-7.04%) |
Mar 10, 2020 | 42.28 | 42.95 | 39.61 | 42.86 | 1,126,351 | +1.96(+4.80%) |
Mar 09, 2020 | 41.09 | 42.56 | 39.91 | 40.89 | 1,488,712 | -3.25(-7.37%) |
Mar 06, 2020 | 44.60 | 46.19 | 43.29 | 44.15 | 1,039,883 | -2.49(-5.33%) |
Mar 05, 2020 | 45.98 | 47.60 | 45.66 | 46.63 | 750,067 | -0.65(-1.38%) |
Mar 04, 2020 | 47.28 | 47.77 | 45.93 | 47.29 | 884,356 | +1.16(+2.51%) |
Mar 03, 2020 | 48.02 | 49.22 | 44.83 | 46.13 | 1,406,181 | -1.70(-3.55%) |
Mar 02, 2020 | 47.26 | 47.97 | 45.10 | 47.82 | 1,437,294 | +0.98(+2.09%) |
Feb 28, 2020 | 41.82 | 46.94 | 41.42 | 46.85 | 2,253,776 | +3.59(+8.31%) |
Feb 27, 2020 | 46.44 | 47.01 | 43.25 | 43.25 | 1,842,535 | -3.83(-8.14%) |
Feb 26, 2020 | 47.33 | 48.64 | 46.64 | 47.09 | 1,473,450 | -0.01(-0.01%) |
Feb 25, 2020 | 49.97 | 50.08 | 47.01 | 47.09 | 1,477,032 | -2.29(-4.64%) |
Feb 24, 2020 | 49.90 | 50.31 | 49.08 | 49.38 | 1,328,732 | -2.56(-4.93%) |
Feb 21, 2020 | 53.49 | 54.39 | 51.80 | 51.94 | 1,784,246 | -1.44(-2.71%) |
Feb 20, 2020 | 52.21 | 54.07 | 52.14 | 53.39 | 1,788,844 | +1.28(+2.46%) |
Feb 19, 2020 | 55.38 | 55.70 | 50.95 | 52.10 | 3,716,046 | -5.03(-8.81%) |
Feb 18, 2020 | 57.69 | 57.84 | 55.85 | 57.14 | 817,683 | -0.71(-1.22%) |
Feb 14, 2020 | 58.06 | 58.70 | 57.05 | 57.84 | 645,392 | -0.12(-0.21%) |
Feb 13, 2020 | 58.68 | 59.20 | 57.46 | 57.97 | 724,914 | -1.34(-2.26%) |
Feb 12, 2020 | 58.50 | 59.59 | 57.77 | 59.31 | 743,607 | +0.98(+1.68%) |
Feb 11, 2020 | 59.41 | 59.76 | 58.02 | 58.33 | 591,705 | -0.39(-0.66%) |
Feb 10, 2020 | 57.06 | 58.85 | 56.74 | 58.72 | 746,377 | +1.30(+2.27%) |
Feb 07, 2020 | 58.61 | 59.15 | 57.30 | 57.42 | 771,536 | -0.87(-1.49%) |
Feb 06, 2020 | 59.75 | 60.15 | 58.21 | 58.28 | 817,171 | -1.23(-2.07%) |
Feb 05, 2020 | 59.24 | 61.20 | 59.13 | 59.51 | 1,404,345 | +1.44(+2.48%) |
Feb 04, 2020 | 57.33 | 59.20 | 57.32 | 58.08 | 1,501,555 | +1.52(+2.69%) |
Feb 03, 2020 | 53.93 | 56.70 | 53.19 | 56.55 | 1,597,922 | +4.94(+9.57%) |
Jan 31, 2020 | 52.98 | 53.23 | 51.24 | 51.61 | 916,518 | -1.65(-3.10%) |
Jan 30, 2020 | 53.11 | 53.53 | 51.68 | 53.26 | 1,157,241 | -0.38(-0.70%) |
Jan 29, 2020 | 54.49 | 55.05 | 53.50 | 53.64 | 853,311 | -0.74(-1.36%) |
Jan 28, 2020 | 54.38 | 55.53 | 54.03 | 54.38 | 1,116,614 | +0.54(+1.01%) |
Jan 27, 2020 | 55.38 | 55.62 | 53.78 | 53.83 | 2,180,660 | -2.68(-4.74%) |
Jan 24, 2020 | 59.21 | 59.21 | 56.19 | 56.52 | 1,157,382 | -1.59(-2.74%) |
Jan 23, 2020 | 60.82 | 61.33 | 57.97 | 58.11 | 1,374,692 | -2.64(-4.35%) |
Jan 22, 2020 | 62.24 | 62.58 | 60.35 | 60.75 | 1,291,503 | -1.31(-2.11%) |
Jan 21, 2020 | 63.37 | 63.63 | 60.59 | 62.06 | 2,278,209 | -1.44(-2.26%) |
Jan 17, 2020 | 63.19 | 64.35 | 62.75 | 63.50 | 2,707,867 | +0.37(+0.58%) |
Jan 16, 2020 | 60.92 | 64.05 | 60.81 | 63.13 | 2,985,214 | +2.43(+4.00%) |
Jan 15, 2020 | 59.42 | 61.66 | 58.66 | 60.70 | 1,466,051 | +1.06(+1.78%) |
Jan 14, 2020 | 56.10 | 60.08 | 55.32 | 59.64 | 1,666,741 | +3.53(+6.29%) |
Jan 13, 2020 | 59.59 | 59.59 | 55.88 | 56.11 | 1,648,874 | -2.57(-4.38%) |
Jan 10, 2020 | 59.05 | 61.26 | 58.46 | 58.68 | 1,374,160 | -0.25(-0.42%) |
Jan 09, 2020 | 60.10 | 60.10 | 58.45 | 58.92 | 1,296,668 | -0.51(-0.86%) |
Jan 08, 2020 | 58.02 | 59.74 | 57.51 | 59.44 | 1,178,314 | +1.02(+1.75%) |
Jan 07, 2020 | 58.08 | 59.03 | 57.45 | 58.41 | 1,137,526 | +0.16(+0.28%) |
Jan 06, 2020 | 56.13 | 58.35 | 55.24 | 58.25 | 1,281,583 | +1.94(+3.44%) |
Jan 03, 2020 | 55.07 | 57.27 | 54.57 | 56.31 | 1,107,511 | +0.38(+0.67%) |
Jan 02, 2020 | 57.11 | 57.42 | 55.49 | 55.94 | 1,308,890 | -0.89(-1.57%) |
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |
Dec 02, 2019 | 52.53 | 52.88 | 51.28 | 51.97 | 2,059,252 | -0.45(-0.86%) |
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |
Nov 01, 2019 | 52.49 | 56.75 | 51.85 | 53.67 | 2,139,212 | +1.20(+2.30%) |
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |