Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.02 | 50.02 | 48.49 | 48.88 | 301,794 | -1.28(-2.55%) |
Sep 29, 2020 | 50.55 | 51.05 | 49.44 | 50.16 | 345,136 | +1.28(+2.61%) |
Sep 28, 2020 | 49.21 | 49.38 | 48.35 | 48.88 | 205,422 | -0.09(-0.19%) |
Sep 25, 2020 | 47.70 | 49.07 | 47.29 | 48.98 | 273,919 | +1.51(+3.19%) |
Sep 24, 2020 | 49.16 | 49.16 | 47.14 | 47.46 | 275,815 | -1.80(-3.66%) |
Sep 23, 2020 | 49.49 | 49.94 | 48.86 | 49.27 | 369,655 | -0.54(-1.09%) |
Sep 22, 2020 | 48.84 | 50.09 | 47.31 | 49.81 | 351,093 | +1.22(+2.51%) |
Sep 21, 2020 | 49.44 | 49.92 | 47.43 | 48.59 | 364,624 | -1.68(-3.34%) |
Sep 18, 2020 | 49.75 | 51.18 | 49.39 | 50.27 | 1,247,914 | +1.10(+2.23%) |
Sep 17, 2020 | 47.99 | 49.27 | 47.24 | 49.17 | 369,531 | +0.28(+0.58%) |
Sep 16, 2020 | 47.59 | 49.33 | 47.42 | 48.89 | 458,204 | +1.31(+2.74%) |
Sep 15, 2020 | 46.70 | 47.63 | 46.16 | 47.59 | 340,010 | +1.39(+3.01%) |
Sep 14, 2020 | 45.95 | 46.86 | 45.87 | 46.20 | 253,743 | +0.57(+1.26%) |
Sep 11, 2020 | 46.02 | 46.29 | 45.06 | 45.62 | 322,464 | +0.06(+0.12%) |
Sep 10, 2020 | 46.49 | 47.09 | 45.56 | 45.57 | 297,088 | -0.51(-1.10%) |
Sep 09, 2020 | 45.90 | 46.56 | 45.28 | 46.07 | 384,125 | +0.89(+1.97%) |
Sep 08, 2020 | 43.82 | 45.91 | 43.82 | 45.18 | 394,183 | +0.42(+0.94%) |
Sep 04, 2020 | 45.09 | 45.54 | 42.93 | 44.76 | 401,776 | -0.26(-0.58%) |
Sep 03, 2020 | 47.38 | 47.38 | 44.59 | 45.02 | 496,597 | -2.86(-5.96%) |
Sep 02, 2020 | 48.63 | 48.73 | 46.99 | 47.88 | 305,205 | -0.59(-1.22%) |
Sep 01, 2020 | 47.75 | 48.55 | 47.51 | 48.47 | 292,537 | +1.36(+2.88%) |
Aug 31, 2020 | 46.53 | 47.21 | 46.04 | 47.11 | 250,133 | +0.30(+0.64%) |
Aug 28, 2020 | 47.07 | 48.19 | 46.68 | 46.81 | 305,155 | +1.60(+3.54%) |
Aug 27, 2020 | 46.41 | 46.53 | 45.06 | 45.21 | 256,120 | -1.10(-2.39%) |
Aug 26, 2020 | 46.49 | 46.73 | 46.16 | 46.32 | 164,532 | +0.02(+0.04%) |
Aug 25, 2020 | 45.89 | 46.56 | 45.76 | 46.30 | 157,945 | +0.30(+0.65%) |
Aug 24, 2020 | 46.42 | 46.81 | 45.47 | 46.00 | 241,562 | -0.10(-0.22%) |
Aug 21, 2020 | 46.27 | 46.94 | 45.78 | 46.10 | 285,289 | -0.14(-0.30%) |
Aug 20, 2020 | 45.27 | 46.49 | 44.86 | 46.24 | 420,132 | +0.60(+1.31%) |
Aug 19, 2020 | 45.09 | 45.79 | 44.41 | 45.64 | 432,917 | +0.70(+1.56%) |
Aug 18, 2020 | 44.79 | 45.48 | 44.47 | 44.94 | 575,158 | -0.03(-0.06%) |
Aug 17, 2020 | 45.42 | 45.42 | 44.37 | 44.97 | 263,449 | +0.00(+0.00%) |
Aug 14, 2020 | 45.01 | 45.78 | 44.78 | 44.97 | 399,682 | -0.04(-0.08%) |
Aug 13, 2020 | 45.33 | 45.62 | 43.39 | 45.01 | 735,661 | -0.34(-0.74%) |
Aug 12, 2020 | 47.25 | 48.44 | 45.02 | 45.34 | 2,265,441 | -0.43(-0.94%) |
Aug 11, 2020 | 50.18 | 51.18 | 44.61 | 45.77 | 1,452,970 | -7.75(-14.48%) |
Aug 10, 2020 | 54.11 | 54.55 | 52.96 | 53.52 | 236,797 | -0.58(-1.07%) |
Aug 07, 2020 | 53.13 | 55.14 | 53.13 | 54.11 | 193,112 | +0.59(+1.10%) |
Aug 06, 2020 | 54.36 | 54.36 | 52.26 | 53.52 | 218,103 | -1.18(-2.16%) |
Aug 05, 2020 | 50.82 | 55.66 | 50.82 | 54.70 | 581,017 | +3.73(+7.31%) |
Aug 04, 2020 | 51.36 | 52.56 | 50.61 | 50.97 | 473,411 | -0.39(-0.77%) |
Aug 03, 2020 | 50.85 | 51.63 | 50.31 | 51.36 | 505,749 | +0.49(+0.96%) |
Jul 31, 2020 | 50.74 | 51.32 | 49.86 | 50.88 | 596,533 | +0.43(+0.85%) |
Jul 30, 2020 | 47.51 | 50.54 | 47.47 | 50.44 | 430,729 | +1.73(+3.56%) |
Jul 29, 2020 | 47.27 | 49.26 | 47.19 | 48.71 | 461,271 | +0.91(+1.90%) |
Jul 28, 2020 | 42.13 | 49.56 | 41.66 | 47.80 | 1,510,002 | +7.17(+17.65%) |
Jul 27, 2020 | 39.28 | 40.80 | 39.28 | 40.63 | 346,642 | +1.59(+4.08%) |
Jul 24, 2020 | 38.12 | 39.13 | 37.83 | 39.04 | 180,295 | +0.88(+2.31%) |
Jul 23, 2020 | 37.13 | 38.42 | 36.84 | 38.16 | 233,297 | +1.92(+5.30%) |
Jul 22, 2020 | 36.44 | 36.50 | 35.86 | 36.24 | 179,534 | -0.29(-0.79%) |
Jul 21, 2020 | 36.20 | 36.72 | 35.90 | 36.53 | 260,311 | +0.84(+2.36%) |
Jul 20, 2020 | 34.93 | 35.81 | 34.93 | 35.69 | 163,024 | +0.59(+1.68%) |
Jul 17, 2020 | 35.51 | 35.59 | 35.08 | 35.10 | 163,846 | -0.36(-1.00%) |
Jul 16, 2020 | 35.29 | 35.49 | 34.97 | 35.46 | 134,611 | +0.08(+0.24%) |
Jul 15, 2020 | 34.85 | 35.39 | 34.70 | 35.37 | 174,649 | +1.08(+3.14%) |
Jul 14, 2020 | 34.66 | 34.74 | 33.79 | 34.29 | 192,571 | -0.47(-1.35%) |
Jul 13, 2020 | 35.44 | 36.13 | 34.75 | 34.76 | 207,042 | -0.12(-0.35%) |
Jul 10, 2020 | 35.17 | 35.17 | 34.50 | 34.88 | 109,480 | -0.18(-0.51%) |
Jul 09, 2020 | 34.77 | 35.22 | 34.27 | 35.06 | 153,470 | +0.46(+1.33%) |
Jul 08, 2020 | 34.90 | 34.91 | 34.29 | 34.60 | 182,421 | -0.28(-0.81%) |
Jul 07, 2020 | 34.69 | 35.51 | 34.45 | 34.88 | 191,496 | +0.01(+0.03%) |
Jul 06, 2020 | 34.69 | 35.06 | 34.37 | 34.88 | 234,457 | +0.63(+1.83%) |
Jul 02, 2020 | 34.25 | 34.61 | 33.94 | 34.25 | 212,444 | +0.41(+1.22%) |
Jul 01, 2020 | 32.73 | 34.14 | 32.53 | 33.84 | 323,268 | +1.10(+3.35%) |
Jun 30, 2020 | 32.29 | 33.04 | 32.29 | 32.74 | 315,936 | +0.24(+0.75%) |
Jun 29, 2020 | 31.69 | 32.50 | 31.32 | 32.50 | 188,539 | +0.99(+3.15%) |
Jun 26, 2020 | 32.39 | 32.65 | 31.43 | 31.50 | 376,077 | -1.10(-3.36%) |
Jun 25, 2020 | 32.88 | 33.19 | 31.96 | 32.60 | 156,617 | -0.33(-1.00%) |
Jun 24, 2020 | 33.48 | 33.85 | 32.89 | 32.93 | 133,903 | -0.79(-2.33%) |
Jun 23, 2020 | 33.80 | 33.99 | 33.50 | 33.71 | 190,604 | +0.12(+0.36%) |
Jun 22, 2020 | 33.07 | 33.67 | 32.82 | 33.59 | 173,318 | +0.37(+1.13%) |
Jun 19, 2020 | 34.03 | 34.43 | 33.18 | 33.22 | 311,777 | -0.55(-1.64%) |
Jun 18, 2020 | 34.54 | 34.82 | 33.66 | 33.77 | 140,222 | -0.97(-2.80%) |
Jun 17, 2020 | 34.21 | 35.09 | 33.76 | 34.74 | 249,643 | +0.59(+1.73%) |
Jun 16, 2020 | 34.51 | 34.75 | 33.63 | 34.15 | 224,212 | +0.57(+1.70%) |
Jun 15, 2020 | 32.45 | 33.93 | 32.36 | 33.58 | 171,300 | +0.45(+1.36%) |
Jun 12, 2020 | 34.65 | 34.69 | 32.71 | 33.13 | 257,198 | -0.74(-2.18%) |
Jun 11, 2020 | 33.87 | 34.48 | 33.86 | 33.87 | 291,715 | -0.99(-2.85%) |
Jun 10, 2020 | 35.01 | 35.66 | 34.77 | 34.87 | 187,019 | -0.19(-0.53%) |
Jun 09, 2020 | 35.60 | 35.75 | 34.80 | 35.05 | 173,587 | -1.03(-2.85%) |
Jun 08, 2020 | 35.95 | 36.62 | 35.77 | 36.08 | 162,466 | +0.27(+0.76%) |
Jun 05, 2020 | 36.03 | 36.64 | 35.53 | 35.81 | 272,258 | +0.00(+0.00%) |
Jun 04, 2020 | 34.78 | 35.93 | 34.62 | 35.81 | 259,240 | +0.81(+2.30%) |
Jun 03, 2020 | 34.85 | 35.42 | 34.60 | 35.01 | 172,843 | +0.60(+1.74%) |
Jun 02, 2020 | 34.98 | 35.00 | 34.26 | 34.41 | 218,710 | -0.20(-0.57%) |
Jun 01, 2020 | 35.28 | 35.28 | 34.42 | 34.60 | 213,409 | -0.74(-2.08%) |
May 29, 2020 | 34.17 | 35.37 | 33.65 | 35.34 | 464,518 | +1.06(+3.10%) |
May 28, 2020 | 34.71 | 35.03 | 34.19 | 34.28 | 197,335 | -0.29(-0.84%) |
May 27, 2020 | 34.62 | 34.62 | 33.77 | 34.57 | 207,700 | +0.42(+1.23%) |
May 26, 2020 | 34.06 | 34.81 | 34.06 | 34.15 | 169,033 | +0.67(+2.00%) |
May 22, 2020 | 33.57 | 33.66 | 32.73 | 33.48 | 166,964 | +0.07(+0.20%) |
May 21, 2020 | 34.00 | 34.25 | 33.34 | 33.41 | 232,876 | -0.40(-1.19%) |
May 20, 2020 | 34.17 | 34.39 | 33.55 | 33.81 | 173,981 | -0.10(-0.30%) |
May 19, 2020 | 34.29 | 34.82 | 33.91 | 33.91 | 196,307 | -0.75(-2.15%) |
May 18, 2020 | 35.12 | 35.72 | 34.48 | 34.66 | 242,586 | +0.50(+1.47%) |
May 15, 2020 | 33.39 | 34.67 | 33.23 | 34.16 | 656,807 | +0.62(+1.86%) |
May 14, 2020 | 32.78 | 33.55 | 32.15 | 33.53 | 198,702 | +0.29(+0.87%) |
May 13, 2020 | 34.56 | 34.78 | 32.86 | 33.24 | 394,468 | -1.28(-3.70%) |
May 12, 2020 | 34.35 | 35.16 | 34.21 | 34.52 | 249,549 | +0.27(+0.79%) |
May 11, 2020 | 34.48 | 34.93 | 33.47 | 34.25 | 249,842 | -0.47(-1.34%) |
May 08, 2020 | 34.72 | 35.18 | 34.39 | 34.71 | 172,115 | +0.54(+1.58%) |
May 07, 2020 | 35.16 | 35.54 | 34.05 | 34.17 | 192,299 | -0.58(-1.66%) |
May 06, 2020 | 34.21 | 35.04 | 34.18 | 34.75 | 188,351 | +0.93(+2.76%) |
May 05, 2020 | 32.73 | 34.46 | 32.73 | 33.82 | 218,394 | +0.73(+2.20%) |
May 04, 2020 | 33.53 | 34.24 | 32.88 | 33.09 | 235,094 | -0.81(-2.39%) |
May 01, 2020 | 34.50 | 34.63 | 33.65 | 33.90 | 260,104 | -1.51(-4.26%) |
Apr 30, 2020 | 35.23 | 35.80 | 34.52 | 35.41 | 360,326 | -0.32(-0.89%) |
Apr 29, 2020 | 36.52 | 36.52 | 34.41 | 35.73 | 262,691 | -0.06(-0.16%) |
Apr 28, 2020 | 36.62 | 37.15 | 34.02 | 35.79 | 421,696 | -0.47(-1.29%) |
Apr 27, 2020 | 35.30 | 36.92 | 35.26 | 36.25 | 420,891 | +1.15(+3.27%) |
Apr 24, 2020 | 34.56 | 35.23 | 34.16 | 35.11 | 215,359 | +0.68(+1.98%) |
Apr 23, 2020 | 34.30 | 34.96 | 33.86 | 34.43 | 308,244 | +0.34(+1.01%) |
Apr 22, 2020 | 33.32 | 34.16 | 33.02 | 34.08 | 242,299 | +1.40(+4.28%) |
Apr 21, 2020 | 31.77 | 33.06 | 31.48 | 32.68 | 168,756 | +0.56(+1.74%) |
Apr 20, 2020 | 33.20 | 33.78 | 31.78 | 32.12 | 359,764 | -1.32(-3.96%) |
Apr 17, 2020 | 32.37 | 33.45 | 32.28 | 33.45 | 301,094 | +1.70(+5.34%) |
Apr 16, 2020 | 32.29 | 32.68 | 31.61 | 31.75 | 276,613 | -0.40(-1.25%) |
Apr 15, 2020 | 32.09 | 33.10 | 31.54 | 32.15 | 247,236 | -0.81(-2.46%) |
Apr 14, 2020 | 32.77 | 33.35 | 32.61 | 32.96 | 213,282 | +0.89(+2.76%) |
Apr 13, 2020 | 32.13 | 32.52 | 31.68 | 32.08 | 277,978 | -0.40(-1.23%) |
Apr 09, 2020 | 32.58 | 33.46 | 32.01 | 32.48 | 229,093 | +0.47(+1.46%) |
Apr 08, 2020 | 30.94 | 33.11 | 30.76 | 32.01 | 259,135 | +1.45(+4.76%) |
Apr 07, 2020 | 31.60 | 32.15 | 30.26 | 30.56 | 310,415 | -0.31(-1.00%) |
Apr 06, 2020 | 31.25 | 31.30 | 30.36 | 30.87 | 383,833 | +0.98(+3.27%) |
Apr 03, 2020 | 29.45 | 30.45 | 28.56 | 29.89 | 195,829 | +0.11(+0.38%) |
Apr 02, 2020 | 27.54 | 29.95 | 27.13 | 29.78 | 244,672 | +2.20(+7.98%) |
Apr 01, 2020 | 29.24 | 30.74 | 27.37 | 27.58 | 232,401 | -2.39(-7.99%) |
Mar 31, 2020 | 29.82 | 30.78 | 29.15 | 29.97 | 304,248 | +0.11(+0.37%) |
Mar 30, 2020 | 29.99 | 30.38 | 29.56 | 29.86 | 225,390 | +0.10(+0.34%) |
Mar 27, 2020 | 30.87 | 31.29 | 29.65 | 29.76 | 225,552 | -1.83(-5.78%) |
Mar 26, 2020 | 28.48 | 31.61 | 28.30 | 31.58 | 446,240 | +3.18(+11.19%) |
Mar 25, 2020 | 30.97 | 31.08 | 28.16 | 28.41 | 414,251 | -2.65(-8.52%) |
Mar 24, 2020 | 35.86 | 36.66 | 30.75 | 31.05 | 428,347 | -3.88(-11.10%) |
Mar 23, 2020 | 34.22 | 35.69 | 33.62 | 34.93 | 471,693 | +0.91(+2.68%) |
Mar 20, 2020 | 33.21 | 34.30 | 32.72 | 34.02 | 684,384 | +1.40(+4.29%) |
Mar 19, 2020 | 32.35 | 34.03 | 31.65 | 32.62 | 347,989 | +0.20(+0.60%) |
Mar 18, 2020 | 29.36 | 33.21 | 29.27 | 32.42 | 548,154 | +2.35(+7.81%) |
Mar 17, 2020 | 27.98 | 30.81 | 27.08 | 30.07 | 571,608 | +2.35(+8.47%) |
Mar 16, 2020 | 28.99 | 28.99 | 26.80 | 27.73 | 416,375 | -3.77(-11.98%) |
Mar 13, 2020 | 29.35 | 31.50 | 29.31 | 31.50 | 527,613 | +3.56(+12.74%) |
Mar 12, 2020 | 28.85 | 29.89 | 27.27 | 27.94 | 495,480 | -2.45(-8.07%) |
Mar 11, 2020 | 31.46 | 31.46 | 29.74 | 30.39 | 353,148 | -1.51(-4.73%) |
Mar 10, 2020 | 33.80 | 33.80 | 31.42 | 31.90 | 399,476 | -1.07(-3.25%) |
Mar 09, 2020 | 33.67 | 34.77 | 32.85 | 32.97 | 281,638 | -2.44(-6.89%) |
Mar 06, 2020 | 34.77 | 35.58 | 34.18 | 35.41 | 243,150 | -0.18(-0.50%) |
Mar 05, 2020 | 34.05 | 35.80 | 33.79 | 35.59 | 271,654 | +0.80(+2.30%) |
Mar 04, 2020 | 35.37 | 35.46 | 34.29 | 34.79 | 359,957 | -0.15(-0.43%) |
Mar 03, 2020 | 36.09 | 36.63 | 34.43 | 34.94 | 305,374 | -1.08(-2.99%) |
Mar 02, 2020 | 36.01 | 36.30 | 35.15 | 36.01 | 188,022 | +0.26(+0.73%) |
Feb 28, 2020 | 35.35 | 36.41 | 34.90 | 35.75 | 306,340 | -0.51(-1.41%) |
Feb 27, 2020 | 37.29 | 38.03 | 36.21 | 36.26 | 257,358 | -1.63(-4.31%) |
Feb 26, 2020 | 38.44 | 39.02 | 37.69 | 37.90 | 177,867 | -0.37(-0.97%) |
Feb 25, 2020 | 37.80 | 38.54 | 37.58 | 38.27 | 392,027 | +0.48(+1.28%) |
Feb 24, 2020 | 37.18 | 37.93 | 36.81 | 37.79 | 164,222 | -0.32(-0.83%) |
Feb 21, 2020 | 38.62 | 38.79 | 38.04 | 38.10 | 124,390 | -0.68(-1.75%) |
Feb 20, 2020 | 38.57 | 39.08 | 38.36 | 38.78 | 159,558 | +0.12(+0.31%) |
Feb 19, 2020 | 38.07 | 39.36 | 37.83 | 38.66 | 307,220 | +0.69(+1.81%) |
Feb 18, 2020 | 37.91 | 38.32 | 37.31 | 37.97 | 223,564 | -0.13(-0.34%) |
Feb 14, 2020 | 37.92 | 38.18 | 37.45 | 38.10 | 345,037 | +0.47(+1.26%) |
Feb 13, 2020 | 37.79 | 39.36 | 36.27 | 37.63 | 634,308 | -3.54(-8.61%) |
Feb 12, 2020 | 41.24 | 41.83 | 40.86 | 41.17 | 266,782 | +0.27(+0.66%) |
Feb 11, 2020 | 41.27 | 41.57 | 40.83 | 40.90 | 117,886 | -0.05(-0.11%) |
Feb 10, 2020 | 40.84 | 41.05 | 40.27 | 40.95 | 114,769 | +0.12(+0.30%) |
Feb 07, 2020 | 41.14 | 41.18 | 40.57 | 40.83 | 109,515 | -0.52(-1.26%) |
Feb 06, 2020 | 41.26 | 41.71 | 41.09 | 41.35 | 137,886 | +0.28(+0.68%) |
Feb 05, 2020 | 41.10 | 41.44 | 40.47 | 41.07 | 129,702 | +0.33(+0.82%) |
Feb 04, 2020 | 40.50 | 40.95 | 40.24 | 40.74 | 108,224 | +0.83(+2.07%) |
Feb 03, 2020 | 40.38 | 40.71 | 39.87 | 39.91 | 140,878 | -0.29(-0.72%) |
Jan 31, 2020 | 40.89 | 40.97 | 40.05 | 40.20 | 131,396 | -0.83(-2.01%) |
Jan 30, 2020 | 40.63 | 41.17 | 40.57 | 41.02 | 89,557 | -0.06(-0.14%) |
Jan 29, 2020 | 41.11 | 41.33 | 40.64 | 41.08 | 75,237 | -0.01(-0.02%) |
Jan 28, 2020 | 41.05 | 41.75 | 40.88 | 41.09 | 151,675 | +0.29(+0.70%) |
Jan 27, 2020 | 40.38 | 41.45 | 40.36 | 40.80 | 128,151 | -0.27(-0.65%) |
Jan 24, 2020 | 41.65 | 41.71 | 40.58 | 41.07 | 122,126 | -0.45(-1.09%) |
Jan 23, 2020 | 41.05 | 41.69 | 40.86 | 41.52 | 118,042 | +0.24(+0.58%) |
Jan 22, 2020 | 41.37 | 41.75 | 41.14 | 41.28 | 92,570 | -0.04(-0.09%) |
Jan 21, 2020 | 41.54 | 41.73 | 40.75 | 41.32 | 139,252 | -0.48(-1.15%) |
Jan 17, 2020 | 41.86 | 42.04 | 41.48 | 41.80 | 125,252 | +0.19(+0.47%) |
Jan 16, 2020 | 41.36 | 41.87 | 41.30 | 41.61 | 138,407 | +0.42(+1.01%) |
Jan 15, 2020 | 40.95 | 41.61 | 40.93 | 41.19 | 134,226 | +0.00(+0.00%) |
Jan 14, 2020 | 40.56 | 41.40 | 40.31 | 41.19 | 142,091 | +0.56(+1.37%) |
Jan 13, 2020 | 40.00 | 40.68 | 39.98 | 40.63 | 98,440 | +0.64(+1.60%) |
Jan 10, 2020 | 40.05 | 40.18 | 39.72 | 39.99 | 98,736 | -0.07(-0.19%) |
Jan 09, 2020 | 40.43 | 40.60 | 39.98 | 40.07 | 109,020 | -0.19(-0.46%) |
Jan 08, 2020 | 40.05 | 40.55 | 39.99 | 40.25 | 125,083 | +0.10(+0.25%) |
Jan 07, 2020 | 39.74 | 40.38 | 39.73 | 40.15 | 114,987 | +0.30(+0.74%) |
Jan 06, 2020 | 39.70 | 40.15 | 39.49 | 39.86 | 142,382 | -0.16(-0.39%) |
Jan 03, 2020 | 39.07 | 40.38 | 39.02 | 40.01 | 210,191 | +0.39(+0.98%) |
Jan 02, 2020 | 39.99 | 40.24 | 39.02 | 39.62 | 244,661 | -0.16(-0.40%) |
Dec 31, 2019 | 39.55 | 39.92 | 39.29 | 39.78 | 123,851 | +0.12(+0.30%) |
Dec 30, 2019 | 40.12 | 40.12 | 39.36 | 39.66 | 109,240 | -0.41(-1.02%) |
Dec 27, 2019 | 40.31 | 40.46 | 40.03 | 40.07 | 79,010 | -0.25(-0.62%) |
Dec 26, 2019 | 39.55 | 40.43 | 39.54 | 40.32 | 85,746 | +0.68(+1.71%) |
Dec 24, 2019 | 39.91 | 40.24 | 39.51 | 39.64 | 86,340 | -0.19(-0.49%) |
Dec 23, 2019 | 39.59 | 40.11 | 39.35 | 39.84 | 132,982 | +0.07(+0.19%) |
Dec 20, 2019 | 39.44 | 40.02 | 39.24 | 39.76 | 472,769 | +0.38(+0.97%) |
Dec 19, 2019 | 39.62 | 39.71 | 39.18 | 39.38 | 150,949 | -0.29(-0.72%) |
Dec 18, 2019 | 39.45 | 40.06 | 39.33 | 39.67 | 144,646 | +0.24(+0.61%) |
Dec 17, 2019 | 39.02 | 39.77 | 38.63 | 39.43 | 167,042 | +0.40(+1.02%) |
Dec 16, 2019 | 39.57 | 39.81 | 38.86 | 39.03 | 161,347 | -0.24(-0.61%) |
Dec 13, 2019 | 39.26 | 39.61 | 38.90 | 39.27 | 107,251 | -0.06(-0.17%) |
Dec 12, 2019 | 38.99 | 39.79 | 38.90 | 39.34 | 146,790 | +0.22(+0.57%) |
Dec 11, 2019 | 39.15 | 39.44 | 38.93 | 39.11 | 161,211 | -0.02(-0.05%) |
Dec 10, 2019 | 39.43 | 39.91 | 38.96 | 39.13 | 206,892 | -0.25(-0.64%) |
Dec 09, 2019 | 40.07 | 40.11 | 39.23 | 39.38 | 153,243 | -0.84(-2.10%) |
Dec 06, 2019 | 40.47 | 40.76 | 39.84 | 40.23 | 190,681 | +0.25(+0.63%) |
Dec 05, 2019 | 40.57 | 40.75 | 39.86 | 39.98 | 246,196 | -0.45(-1.12%) |
Dec 04, 2019 | 39.94 | 40.94 | 39.77 | 40.43 | 323,208 | +0.77(+1.94%) |
Dec 03, 2019 | 38.45 | 39.99 | 38.36 | 39.66 | 291,405 | +0.71(+1.83%) |
Dec 02, 2019 | 38.70 | 38.98 | 38.05 | 38.95 | 191,112 | +0.37(+0.96%) |
Nov 29, 2019 | 38.82 | 39.00 | 38.45 | 38.57 | 103,694 | -0.26(-0.67%) |
Nov 27, 2019 | 39.24 | 39.47 | 38.73 | 38.83 | 147,780 | -0.20(-0.52%) |
Nov 26, 2019 | 38.32 | 39.33 | 38.10 | 39.04 | 227,117 | +0.37(+0.96%) |
Nov 25, 2019 | 38.05 | 39.05 | 37.94 | 38.67 | 245,290 | +0.70(+1.83%) |
Nov 22, 2019 | 38.36 | 38.36 | 37.63 | 37.97 | 313,454 | -0.34(-0.90%) |
Nov 21, 2019 | 38.83 | 39.05 | 38.07 | 38.32 | 576,268 | -0.52(-1.34%) |
Nov 20, 2019 | 39.41 | 39.47 | 38.59 | 38.83 | 242,870 | -0.66(-1.67%) |
Nov 19, 2019 | 39.27 | 39.60 | 38.61 | 39.49 | 267,471 | +0.23(+0.59%) |
Nov 18, 2019 | 39.18 | 39.85 | 38.05 | 39.26 | 244,893 | +0.12(+0.31%) |
Nov 15, 2019 | 38.94 | 39.15 | 38.07 | 39.14 | 256,433 | +0.52(+1.35%) |
Nov 14, 2019 | 38.32 | 39.06 | 38.01 | 38.62 | 245,613 | +0.15(+0.39%) |
Nov 13, 2019 | 38.24 | 38.49 | 37.37 | 38.47 | 389,851 | +0.03(+0.07%) |
Nov 12, 2019 | 38.82 | 38.82 | 38.07 | 38.44 | 269,861 | -0.33(-0.86%) |
Nov 11, 2019 | 38.68 | 38.89 | 38.32 | 38.78 | 199,007 | -0.21(-0.55%) |
Nov 08, 2019 | 38.67 | 39.35 | 38.43 | 38.99 | 294,699 | +0.19(+0.50%) |
Nov 07, 2019 | 39.32 | 39.62 | 38.57 | 38.80 | 326,202 | -0.44(-1.11%) |
Nov 06, 2019 | 40.35 | 40.64 | 38.67 | 39.23 | 437,920 | -1.19(-2.94%) |
Nov 05, 2019 | 40.32 | 42.66 | 39.11 | 40.42 | 951,154 | +0.69(+1.73%) |
Nov 04, 2019 | 38.77 | 40.48 | 38.70 | 39.73 | 639,888 | +1.25(+3.25%) |
Nov 01, 2019 | 37.83 | 38.62 | 37.66 | 38.48 | 318,089 | +0.83(+2.22%) |
Oct 31, 2019 | 37.99 | 38.03 | 37.14 | 37.65 | 384,470 | -0.48(-1.27%) |
Oct 30, 2019 | 35.91 | 38.44 | 35.85 | 38.13 | 871,636 | +2.11(+5.85%) |
Oct 29, 2019 | 35.11 | 36.26 | 34.94 | 36.02 | 399,892 | +0.70(+1.97%) |
Oct 28, 2019 | 33.92 | 35.35 | 33.67 | 35.33 | 279,603 | +1.61(+4.76%) |
Oct 25, 2019 | 34.01 | 34.86 | 33.65 | 33.72 | 259,020 | -0.49(-1.44%) |
Oct 24, 2019 | 33.21 | 34.24 | 33.18 | 34.21 | 239,376 | +0.92(+2.76%) |
Oct 23, 2019 | 32.71 | 33.35 | 32.51 | 33.30 | 136,357 | +0.58(+1.79%) |
Oct 22, 2019 | 32.38 | 32.86 | 32.24 | 32.71 | 110,069 | +0.30(+0.92%) |
Oct 21, 2019 | 32.22 | 32.83 | 32.17 | 32.41 | 123,928 | +0.54(+1.69%) |
Oct 18, 2019 | 32.74 | 32.74 | 31.87 | 31.88 | 170,093 | -1.01(-3.07%) |
Oct 17, 2019 | 32.55 | 32.96 | 32.49 | 32.89 | 152,461 | +0.53(+1.63%) |
Oct 16, 2019 | 32.80 | 33.33 | 32.25 | 32.36 | 159,243 | -0.53(-1.61%) |
Oct 15, 2019 | 31.95 | 33.14 | 31.95 | 32.89 | 207,893 | +0.95(+2.96%) |
Oct 14, 2019 | 32.73 | 32.73 | 31.48 | 31.94 | 215,561 | -0.95(-2.88%) |
Oct 11, 2019 | 32.96 | 33.68 | 32.70 | 32.89 | 210,514 | +0.45(+1.37%) |
Oct 10, 2019 | 32.75 | 33.15 | 32.07 | 32.44 | 134,759 | -0.30(-0.91%) |
Oct 09, 2019 | 32.45 | 33.21 | 32.28 | 32.74 | 162,176 | +0.56(+1.73%) |
Oct 08, 2019 | 32.90 | 33.02 | 32.15 | 32.18 | 236,714 | -0.93(-2.80%) |
Oct 07, 2019 | 33.41 | 33.45 | 32.84 | 33.11 | 209,175 | -0.47(-1.41%) |
Oct 04, 2019 | 33.18 | 33.80 | 33.10 | 33.58 | 183,567 | +0.52(+1.57%) |
Oct 03, 2019 | 32.92 | 33.09 | 32.29 | 33.06 | 200,358 | -0.01(-0.03%) |
Oct 02, 2019 | 32.86 | 33.50 | 32.86 | 33.07 | 157,356 | -0.28(-0.83%) |