Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.66 | 13.81 | 12.99 | 13.03 | 3,724,632 | -0.55(-4.04%) |
Sep 29, 2020 | 13.56 | 13.75 | 13.28 | 13.58 | 3,014,856 | -0.03(-0.21%) |
Sep 28, 2020 | 13.45 | 13.75 | 13.24 | 13.61 | 2,114,238 | +0.46(+3.46%) |
Sep 25, 2020 | 13.14 | 13.56 | 12.80 | 13.15 | 2,775,329 | +0.19(+1.43%) |
Sep 24, 2020 | 13.02 | 13.14 | 12.15 | 12.96 | 3,631,351 | -0.05(-0.36%) |
Sep 23, 2020 | 13.62 | 13.91 | 13.01 | 13.01 | 3,227,704 | -0.54(-3.98%) |
Sep 22, 2020 | 13.57 | 14.10 | 13.31 | 13.55 | 2,602,896 | -0.09(-0.68%) |
Sep 21, 2020 | 13.75 | 13.81 | 13.18 | 13.64 | 2,382,672 | -0.62(-4.36%) |
Sep 18, 2020 | 14.80 | 14.83 | 14.04 | 14.26 | 6,246,590 | -0.59(-4.00%) |
Sep 17, 2020 | 14.66 | 15.04 | 14.29 | 14.86 | 2,251,032 | -0.14(-0.93%) |
Sep 16, 2020 | 14.14 | 15.32 | 14.07 | 15.00 | 2,877,506 | +1.04(+7.45%) |
Sep 15, 2020 | 14.23 | 14.32 | 13.83 | 13.96 | 2,596,797 | -0.19(-1.31%) |
Sep 14, 2020 | 13.81 | 14.33 | 13.27 | 14.14 | 2,983,716 | +0.48(+3.53%) |
Sep 11, 2020 | 13.83 | 13.99 | 13.58 | 13.66 | 2,641,483 | -0.18(-1.28%) |
Sep 10, 2020 | 14.39 | 14.61 | 13.83 | 13.84 | 2,285,201 | -0.48(-3.37%) |
Sep 09, 2020 | 14.67 | 14.67 | 14.06 | 14.32 | 2,461,897 | -0.04(-0.26%) |
Sep 08, 2020 | 14.70 | 14.86 | 14.19 | 14.36 | 2,532,611 | -0.82(-5.39%) |
Sep 04, 2020 | 15.36 | 15.50 | 14.39 | 15.17 | 2,854,042 | -0.11(-0.73%) |
Sep 03, 2020 | 15.72 | 15.86 | 15.11 | 15.29 | 2,644,409 | -0.49(-3.12%) |
Sep 02, 2020 | 15.68 | 16.01 | 15.56 | 15.78 | 2,257,231 | +0.02(+0.12%) |
Sep 01, 2020 | 15.86 | 16.05 | 15.55 | 15.76 | 1,884,288 | -0.04(-0.24%) |
Aug 31, 2020 | 16.44 | 16.44 | 15.76 | 15.80 | 2,046,951 | -0.71(-4.28%) |
Aug 28, 2020 | 16.31 | 16.61 | 16.04 | 16.50 | 1,870,283 | +0.28(+1.72%) |
Aug 27, 2020 | 15.84 | 16.27 | 15.75 | 16.22 | 2,335,753 | +0.34(+2.16%) |
Aug 26, 2020 | 16.70 | 16.70 | 15.86 | 15.88 | 2,280,519 | -0.75(-4.52%) |
Aug 25, 2020 | 17.12 | 17.27 | 16.32 | 16.63 | 2,719,508 | -0.36(-2.13%) |
Aug 24, 2020 | 17.22 | 17.46 | 16.91 | 16.99 | 2,345,256 | -0.09(-0.54%) |
Aug 21, 2020 | 17.28 | 17.28 | 16.67 | 17.09 | 2,514,529 | -0.15(-0.86%) |
Aug 20, 2020 | 16.86 | 17.46 | 16.72 | 17.24 | 2,976,547 | +0.19(+1.09%) |
Aug 19, 2020 | 17.28 | 17.76 | 17.04 | 17.05 | 2,377,863 | -0.09(-0.54%) |
Aug 18, 2020 | 18.01 | 18.03 | 17.00 | 17.14 | 3,014,459 | -1.06(-5.82%) |
Aug 17, 2020 | 18.56 | 18.76 | 17.90 | 18.20 | 2,820,139 | -0.34(-1.85%) |
Aug 14, 2020 | 17.88 | 18.55 | 17.71 | 18.55 | 2,204,090 | +0.70(+3.90%) |
Aug 13, 2020 | 18.47 | 18.57 | 17.62 | 17.85 | 1,892,568 | -0.74(-4.00%) |
Aug 12, 2020 | 18.56 | 18.98 | 18.22 | 18.59 | 2,652,580 | +0.38(+2.09%) |
Aug 11, 2020 | 19.50 | 19.59 | 18.15 | 18.21 | 4,442,357 | -0.77(-4.06%) |
Aug 10, 2020 | 18.40 | 19.07 | 18.40 | 18.98 | 2,362,378 | +0.77(+4.23%) |
Aug 07, 2020 | 17.83 | 18.60 | 17.70 | 18.21 | 2,833,260 | +0.23(+1.29%) |
Aug 06, 2020 | 18.05 | 19.08 | 17.80 | 17.98 | 3,268,071 | -0.74(-3.97%) |
Aug 05, 2020 | 18.82 | 19.23 | 18.49 | 18.72 | 3,394,345 | +0.40(+2.18%) |
Aug 04, 2020 | 17.40 | 18.44 | 17.38 | 18.32 | 2,057,204 | +0.87(+5.00%) |
Aug 03, 2020 | 16.93 | 17.57 | 16.69 | 17.45 | 1,742,799 | +0.47(+2.79%) |
Jul 31, 2020 | 17.30 | 17.46 | 16.45 | 16.98 | 3,282,176 | -0.37(-2.14%) |
Jul 30, 2020 | 17.22 | 17.43 | 16.86 | 17.35 | 1,814,683 | -0.32(-1.84%) |
Jul 29, 2020 | 16.67 | 17.77 | 16.56 | 17.67 | 1,869,537 | +1.14(+6.87%) |
Jul 28, 2020 | 16.60 | 17.01 | 16.50 | 16.54 | 1,897,868 | -0.21(-1.27%) |
Jul 27, 2020 | 16.88 | 17.19 | 16.67 | 16.75 | 1,859,112 | -0.60(-3.46%) |
Jul 24, 2020 | 17.54 | 17.81 | 17.28 | 17.35 | 1,389,327 | -0.25(-1.42%) |
Jul 23, 2020 | 17.42 | 17.80 | 17.11 | 17.60 | 2,068,052 | -0.09(-0.52%) |
Jul 22, 2020 | 17.78 | 17.79 | 17.38 | 17.69 | 1,988,298 | -0.46(-2.54%) |
Jul 21, 2020 | 17.28 | 18.37 | 17.28 | 18.15 | 3,132,428 | +1.27(+7.55%) |
Jul 20, 2020 | 17.05 | 17.60 | 16.88 | 16.88 | 1,484,682 | -0.27(-1.56%) |
Jul 17, 2020 | 17.65 | 18.24 | 17.13 | 17.15 | 2,453,270 | -0.52(-2.93%) |
Jul 16, 2020 | 17.37 | 18.00 | 16.91 | 17.66 | 2,510,944 | +0.05(+0.26%) |
Jul 15, 2020 | 17.06 | 17.68 | 16.60 | 17.62 | 3,025,223 | +1.13(+6.83%) |
Jul 14, 2020 | 15.66 | 16.60 | 15.41 | 16.49 | 3,340,384 | +0.69(+4.39%) |
Jul 13, 2020 | 16.60 | 16.91 | 15.65 | 15.80 | 3,151,862 | -0.70(-4.26%) |
Jul 10, 2020 | 15.76 | 16.52 | 15.32 | 16.50 | 3,302,779 | +0.55(+3.42%) |
Jul 09, 2020 | 17.11 | 17.11 | 15.88 | 15.95 | 2,511,593 | -1.09(-6.40%) |
Jul 08, 2020 | 17.53 | 17.88 | 16.90 | 17.04 | 4,121,851 | -0.39(-2.23%) |
Jul 07, 2020 | 17.33 | 18.13 | 16.95 | 17.43 | 4,609,834 | -0.23(-1.31%) |
Jul 06, 2020 | 18.01 | 18.90 | 17.05 | 17.66 | 5,191,205 | +0.05(+0.26%) |
Jul 02, 2020 | 18.21 | 18.37 | 17.41 | 17.62 | 2,245,223 | -0.11(-0.63%) |
Jul 01, 2020 | 18.58 | 19.13 | 17.40 | 17.73 | 3,223,481 | -0.81(-4.38%) |
Jun 30, 2020 | 17.16 | 18.58 | 17.01 | 18.54 | 4,385,012 | +1.19(+6.87%) |
Jun 29, 2020 | 16.88 | 17.51 | 16.55 | 17.35 | 2,628,117 | +0.55(+3.30%) |
Jun 26, 2020 | 17.42 | 17.78 | 16.37 | 16.80 | 5,003,420 | -1.26(-6.96%) |
Jun 25, 2020 | 17.37 | 18.44 | 17.05 | 18.05 | 2,365,518 | +0.39(+2.20%) |
Jun 24, 2020 | 18.49 | 18.84 | 17.01 | 17.66 | 3,309,802 | -1.31(-6.91%) |
Jun 23, 2020 | 19.84 | 19.88 | 18.87 | 18.98 | 2,890,967 | -0.30(-1.53%) |
Jun 22, 2020 | 18.95 | 19.30 | 18.25 | 19.27 | 3,122,391 | +0.23(+1.21%) |
Jun 19, 2020 | 20.82 | 20.93 | 18.99 | 19.04 | 5,372,536 | -1.03(-5.11%) |
Jun 18, 2020 | 19.36 | 20.31 | 19.15 | 20.07 | 2,491,872 | +0.44(+2.26%) |
Jun 17, 2020 | 20.88 | 20.96 | 19.58 | 19.62 | 2,759,990 | -1.47(-6.96%) |
Jun 16, 2020 | 21.72 | 21.76 | 19.87 | 21.09 | 4,258,302 | +0.80(+3.96%) |
Jun 15, 2020 | 16.60 | 20.50 | 16.30 | 20.29 | 4,158,850 | +2.15(+11.87%) |
Jun 12, 2020 | 19.65 | 19.66 | 17.37 | 18.13 | 6,299,116 | +0.09(+0.51%) |
Jun 11, 2020 | 18.13 | 19.40 | 17.19 | 18.04 | 5,013,928 | -3.13(-14.79%) |
Jun 10, 2020 | 21.90 | 22.05 | 20.56 | 21.17 | 4,645,325 | -1.21(-5.41%) |
Jun 09, 2020 | 23.01 | 23.18 | 22.20 | 22.38 | 5,384,025 | -1.77(-7.34%) |
Jun 08, 2020 | 22.95 | 24.18 | 22.53 | 24.16 | 5,103,565 | +2.53(+11.70%) |
Jun 05, 2020 | 22.04 | 22.54 | 21.38 | 21.63 | 4,549,548 | +1.39(+6.85%) |
Jun 04, 2020 | 19.18 | 20.45 | 18.99 | 20.24 | 5,695,356 | +1.33(+7.03%) |
Jun 03, 2020 | 18.48 | 19.10 | 18.14 | 18.91 | 5,857,432 | +1.02(+5.68%) |
Jun 02, 2020 | 17.19 | 17.92 | 16.93 | 17.89 | 4,693,621 | +1.00(+5.91%) |
Jun 01, 2020 | 16.45 | 17.07 | 16.12 | 16.90 | 5,288,719 | +0.37(+2.24%) |
May 29, 2020 | 16.55 | 16.93 | 16.01 | 16.53 | 18,318,668 | -0.40(-2.35%) |
May 28, 2020 | 17.14 | 17.42 | 16.29 | 16.92 | 4,732,255 | -0.09(-0.54%) |
May 27, 2020 | 16.91 | 17.29 | 16.21 | 17.02 | 4,849,295 | +0.13(+0.77%) |
May 26, 2020 | 17.75 | 17.96 | 16.79 | 16.89 | 3,972,621 | +0.22(+1.33%) |
May 22, 2020 | 15.78 | 16.71 | 15.37 | 16.67 | 3,697,982 | +0.67(+4.22%) |
May 21, 2020 | 16.19 | 16.42 | 15.73 | 15.99 | 4,820,103 | -0.05(-0.29%) |
May 20, 2020 | 15.94 | 16.60 | 15.77 | 16.04 | 5,311,775 | +0.59(+3.83%) |
May 19, 2020 | 16.14 | 16.38 | 15.24 | 15.45 | 6,237,767 | -0.67(-4.13%) |
May 18, 2020 | 15.27 | 16.41 | 15.09 | 16.11 | 6,186,188 | +2.23(+16.04%) |
May 15, 2020 | 13.11 | 14.14 | 12.94 | 13.89 | 4,186,709 | +0.78(+5.92%) |
May 14, 2020 | 12.67 | 13.78 | 12.09 | 13.11 | 5,663,570 | +0.10(+0.78%) |
May 13, 2020 | 13.04 | 13.44 | 12.40 | 13.01 | 6,858,525 | -0.31(-2.36%) |
May 12, 2020 | 12.55 | 14.07 | 12.45 | 13.32 | 6,627,001 | +0.96(+7.77%) |
May 11, 2020 | 12.62 | 12.75 | 12.14 | 12.36 | 6,051,288 | -0.39(-3.04%) |
May 08, 2020 | 12.76 | 13.03 | 12.32 | 12.75 | 6,937,221 | +0.35(+2.83%) |
May 07, 2020 | 11.48 | 12.88 | 11.17 | 12.40 | 7,041,242 | +1.63(+15.09%) |
May 06, 2020 | 11.37 | 11.71 | 10.72 | 10.77 | 3,875,407 | -0.73(-6.35%) |
May 05, 2020 | 11.90 | 11.90 | 11.24 | 11.50 | 4,629,022 | +0.45(+4.10%) |
May 04, 2020 | 10.20 | 11.50 | 10.17 | 11.05 | 4,941,639 | +0.14(+1.27%) |
May 01, 2020 | 11.55 | 11.74 | 10.62 | 10.91 | 5,338,872 | -1.06(-8.87%) |
Apr 30, 2020 | 11.57 | 12.10 | 10.65 | 11.97 | 7,571,305 | +0.78(+6.93%) |
Apr 29, 2020 | 10.23 | 11.27 | 9.969 | 11.20 | 5,845,467 | +1.51(+15.61%) |
Apr 28, 2020 | 9.566 | 9.996 | 9.108 | 9.685 | 6,541,782 | +0.49(+5.28%) |
Apr 27, 2020 | 8.723 | 9.236 | 8.329 | 9.199 | 5,643,917 | +0.29(+3.29%) |
Apr 24, 2020 | 8.631 | 9.117 | 8.375 | 8.906 | 6,791,353 | +0.42(+4.97%) |
Apr 23, 2020 | 7.953 | 8.558 | 7.880 | 8.485 | 7,991,119 | +0.88(+11.57%) |
Apr 22, 2020 | 7.633 | 7.720 | 7.046 | 7.605 | 8,310,233 | +0.42(+5.87%) |
Apr 21, 2020 | 6.762 | 7.284 | 6.652 | 7.184 | 9,068,447 | -0.04(-0.51%) |
Apr 20, 2020 | 6.716 | 7.605 | 6.597 | 7.220 | 9,105,354 | -0.05(-0.63%) |
Apr 17, 2020 | 7.239 | 7.532 | 7.046 | 7.266 | 10,029,925 | +0.23(+3.26%) |
Apr 16, 2020 | 7.284 | 7.293 | 6.886 | 7.037 | 4,011,008 | -0.28(-3.88%) |
Apr 15, 2020 | 7.468 | 7.623 | 7.009 | 7.321 | 5,185,830 | -0.63(-7.95%) |
Apr 14, 2020 | 7.532 | 8.157 | 7.385 | 7.953 | 5,873,954 | +0.12(+1.52%) |
Apr 13, 2020 | 8.393 | 8.475 | 7.523 | 7.834 | 7,391,354 | -0.05(-0.70%) |
Apr 09, 2020 | 8.027 | 8.851 | 7.422 | 7.889 | 9,433,266 | +0.57(+7.76%) |
Apr 08, 2020 | 7.385 | 7.779 | 7.083 | 7.321 | 8,753,257 | +0.12(+1.65%) |
Apr 07, 2020 | 7.229 | 8.182 | 7.009 | 7.202 | 9,391,880 | +0.60(+9.02%) |
Apr 06, 2020 | 6.148 | 7.174 | 5.763 | 6.606 | 7,589,954 | +0.81(+13.90%) |
Apr 03, 2020 | 6.194 | 6.341 | 5.186 | 5.800 | 7,111,892 | +0.01(+0.16%) |
Apr 02, 2020 | 5.507 | 6.524 | 5.488 | 5.791 | 9,196,848 | +0.39(+7.30%) |
Apr 01, 2020 | 5.882 | 5.910 | 5.039 | 5.397 | 8,270,478 | -0.93(-14.76%) |
Mar 31, 2020 | 6.166 | 6.496 | 5.690 | 6.331 | 11,220,541 | +0.39(+6.64%) |
Mar 30, 2020 | 6.176 | 6.176 | 4.810 | 5.937 | 13,974,709 | -0.47(-7.30%) |
Mar 27, 2020 | 6.689 | 6.780 | 5.965 | 6.405 | 8,147,834 | -0.60(-8.63%) |
Mar 26, 2020 | 7.486 | 7.926 | 6.886 | 7.009 | 6,678,396 | -0.49(-6.48%) |
Mar 25, 2020 | 7.468 | 8.705 | 6.487 | 7.495 | 6,604,945 | +0.15(+1.99%) |
Mar 24, 2020 | 7.165 | 7.422 | 6.276 | 7.348 | 6,550,455 | +0.84(+12.96%) |
Mar 23, 2020 | 6.625 | 6.872 | 5.049 | 6.505 | 7,320,501 | -0.18(-2.74%) |
Mar 20, 2020 | 6.038 | 7.019 | 5.956 | 6.689 | 11,530,469 | +0.83(+14.24%) |
Mar 19, 2020 | 4.380 | 6.368 | 4.178 | 5.855 | 13,827,504 | +1.52(+35.10%) |
Mar 18, 2020 | 5.864 | 5.937 | 3.354 | 4.334 | 13,484,814 | -2.27(-34.40%) |
Mar 17, 2020 | 9.034 | 9.126 | 6.350 | 6.606 | 8,851,226 | -2.40(-26.65%) |
Mar 16, 2020 | 9.923 | 10.95 | 8.732 | 9.007 | 5,861,908 | -2.43(-21.23%) |
Mar 13, 2020 | 11.33 | 11.56 | 9.117 | 11.44 | 8,762,829 | +1.25(+12.23%) |
Mar 12, 2020 | 11.98 | 12.01 | 9.731 | 10.19 | 7,396,832 | -3.05(-23.05%) |
Mar 11, 2020 | 12.46 | 13.77 | 11.62 | 13.24 | 7,517,289 | +0.27(+2.12%) |
Mar 10, 2020 | 14.66 | 14.71 | 10.24 | 12.97 | 13,061,653 | +0.94(+7.85%) |
Mar 09, 2020 | 19.56 | 19.56 | 11.71 | 12.02 | 16,209,977 | -13.51(-52.91%) |
Mar 06, 2020 | 28.57 | 28.60 | 25.20 | 25.53 | 4,870,736 | -4.25(-14.28%) |
Mar 05, 2020 | 30.04 | 30.58 | 29.28 | 29.78 | 2,464,620 | -1.34(-4.30%) |
Mar 04, 2020 | 30.30 | 31.33 | 30.10 | 31.12 | 2,606,418 | +0.82(+2.69%) |
Mar 03, 2020 | 31.41 | 32.12 | 29.68 | 30.30 | 3,272,182 | -0.77(-2.48%) |
Mar 02, 2020 | 30.22 | 31.14 | 29.41 | 31.07 | 3,248,310 | +1.38(+4.66%) |
Feb 28, 2020 | 28.27 | 29.71 | 27.45 | 29.69 | 4,079,264 | +0.12(+0.40%) |
Feb 27, 2020 | 30.91 | 31.24 | 29.10 | 29.57 | 5,115,217 | -2.26(-7.11%) |
Feb 26, 2020 | 32.99 | 33.34 | 31.54 | 31.83 | 3,492,502 | -0.85(-2.61%) |
Feb 25, 2020 | 34.82 | 35.05 | 32.54 | 32.68 | 2,681,508 | -1.91(-5.53%) |
Feb 24, 2020 | 34.44 | 34.94 | 33.47 | 34.60 | 2,735,884 | -1.26(-3.53%) |
Feb 21, 2020 | 36.07 | 36.50 | 35.54 | 35.86 | 4,121,719 | -0.28(-0.79%) |
Feb 20, 2020 | 36.38 | 36.80 | 35.63 | 36.15 | 5,504,163 | +2.29(+6.77%) |
Feb 19, 2020 | 33.90 | 34.15 | 33.37 | 33.86 | 2,712,434 | +0.08(+0.24%) |
Feb 18, 2020 | 33.55 | 33.95 | 33.50 | 33.77 | 1,882,906 | -0.03(-0.08%) |
Feb 14, 2020 | 33.70 | 33.92 | 33.39 | 33.80 | 1,780,701 | +0.35(+1.04%) |
Feb 13, 2020 | 33.62 | 34.20 | 33.23 | 33.45 | 1,765,390 | -0.34(-1.00%) |
Feb 12, 2020 | 33.78 | 34.09 | 33.37 | 33.79 | 1,750,055 | +0.60(+1.79%) |
Feb 11, 2020 | 32.85 | 33.70 | 32.85 | 33.20 | 1,908,077 | +0.80(+2.46%) |
Feb 10, 2020 | 33.81 | 34.08 | 32.23 | 32.40 | 2,866,449 | -1.76(-5.15%) |
Feb 07, 2020 | 34.41 | 34.60 | 34.06 | 34.16 | 1,194,737 | -0.58(-1.66%) |
Feb 06, 2020 | 35.09 | 35.32 | 34.71 | 34.74 | 1,540,437 | -0.40(-1.15%) |
Feb 05, 2020 | 35.01 | 35.87 | 35.01 | 35.14 | 2,630,735 | +0.71(+2.05%) |
Feb 04, 2020 | 34.17 | 34.74 | 34.09 | 34.43 | 1,941,604 | +0.93(+2.79%) |
Feb 03, 2020 | 33.34 | 33.81 | 33.22 | 33.50 | 1,501,499 | +0.05(+0.16%) |
Jan 31, 2020 | 33.49 | 33.56 | 32.94 | 33.44 | 1,871,286 | -0.48(-1.40%) |
Jan 30, 2020 | 33.57 | 34.02 | 33.39 | 33.92 | 2,014,716 | -0.11(-0.32%) |
Jan 29, 2020 | 34.47 | 34.54 | 33.97 | 34.03 | 1,462,946 | -0.19(-0.55%) |
Jan 28, 2020 | 33.91 | 34.44 | 33.61 | 34.22 | 1,462,843 | +0.64(+1.89%) |
Jan 27, 2020 | 33.71 | 34.14 | 33.40 | 33.58 | 1,773,574 | -1.01(-2.92%) |
Jan 24, 2020 | 35.02 | 35.17 | 34.14 | 34.59 | 1,516,735 | -0.62(-1.75%) |
Jan 23, 2020 | 34.83 | 35.30 | 34.14 | 35.21 | 3,268,057 | +0.02(+0.05%) |
Jan 22, 2020 | 35.97 | 36.22 | 35.11 | 35.19 | 2,161,337 | -0.78(-2.16%) |
Jan 21, 2020 | 36.56 | 36.78 | 35.90 | 35.97 | 2,313,936 | -0.95(-2.57%) |
Jan 17, 2020 | 36.98 | 37.16 | 36.67 | 36.92 | 1,641,071 | +0.02(+0.05%) |
Jan 16, 2020 | 36.88 | 37.33 | 36.70 | 36.90 | 1,678,730 | +0.38(+1.05%) |
Jan 15, 2020 | 36.56 | 36.83 | 36.37 | 36.52 | 1,578,952 | -0.05(-0.15%) |
Jan 14, 2020 | 36.13 | 36.84 | 35.94 | 36.57 | 2,061,216 | +0.65(+1.82%) |
Jan 13, 2020 | 35.46 | 35.94 | 34.89 | 35.92 | 2,117,831 | +0.46(+1.29%) |
Jan 10, 2020 | 35.77 | 36.05 | 35.43 | 35.46 | 2,362,373 | -0.64(-1.76%) |
Jan 09, 2020 | 35.34 | 36.11 | 35.00 | 36.10 | 2,771,087 | +0.69(+1.95%) |
Jan 08, 2020 | 37.43 | 37.43 | 35.27 | 35.41 | 3,992,118 | -2.13(-5.67%) |
Jan 07, 2020 | 37.29 | 37.58 | 37.05 | 37.54 | 1,570,350 | +0.10(+0.26%) |
Jan 06, 2020 | 36.83 | 37.67 | 36.76 | 37.44 | 2,600,717 | +0.55(+1.48%) |
Jan 03, 2020 | 36.68 | 36.89 | 36.29 | 36.89 | 3,762,712 | +0.57(+1.58%) |
Jan 02, 2020 | 36.62 | 36.80 | 35.97 | 36.32 | 1,812,353 | -0.20(-0.54%) |
Dec 31, 2019 | 35.63 | 36.56 | 35.63 | 36.52 | 2,446,903 | +0.56(+1.57%) |
Dec 30, 2019 | 36.39 | 36.78 | 35.87 | 35.95 | 1,513,041 | -0.37(-1.01%) |
Dec 27, 2019 | 36.55 | 36.55 | 36.02 | 36.32 | 1,426,838 | -0.08(-0.22%) |
Dec 26, 2019 | 36.21 | 36.82 | 36.15 | 36.40 | 1,714,245 | +0.35(+0.97%) |
Dec 24, 2019 | 36.12 | 36.20 | 35.77 | 36.05 | 1,040,862 | +0.03(+0.07%) |
Dec 23, 2019 | 35.43 | 36.32 | 35.43 | 36.02 | 2,619,452 | +0.50(+1.41%) |
Dec 20, 2019 | 35.16 | 35.73 | 34.91 | 35.52 | 4,717,255 | +0.49(+1.40%) |
Dec 19, 2019 | 34.68 | 35.19 | 34.38 | 35.03 | 3,701,753 | +0.45(+1.29%) |
Dec 18, 2019 | 34.05 | 34.96 | 34.00 | 34.58 | 4,204,286 | +0.60(+1.76%) |
Dec 17, 2019 | 33.75 | 34.39 | 33.74 | 33.99 | 5,921,499 | +0.44(+1.31%) |
Dec 16, 2019 | 33.46 | 33.91 | 33.22 | 33.55 | 2,269,668 | +0.36(+1.08%) |
Dec 13, 2019 | 33.40 | 33.50 | 32.91 | 33.19 | 2,002,561 | -0.04(-0.13%) |
Dec 12, 2019 | 32.97 | 33.59 | 32.97 | 33.23 | 1,905,063 | +0.27(+0.81%) |
Dec 11, 2019 | 33.30 | 33.31 | 32.67 | 32.97 | 1,907,227 | -0.20(-0.59%) |
Dec 10, 2019 | 32.71 | 33.24 | 32.60 | 33.16 | 2,199,834 | +0.62(+1.90%) |
Dec 09, 2019 | 31.84 | 32.65 | 31.79 | 32.55 | 2,413,213 | +0.50(+1.56%) |
Dec 06, 2019 | 31.57 | 32.44 | 31.42 | 32.04 | 2,705,973 | +0.55(+1.73%) |
Dec 05, 2019 | 31.89 | 31.89 | 31.25 | 31.50 | 2,848,610 | -0.13(-0.42%) |
Dec 04, 2019 | 32.50 | 32.68 | 31.62 | 31.63 | 2,334,913 | -0.51(-1.59%) |
Dec 03, 2019 | 32.20 | 32.54 | 31.53 | 32.14 | 1,671,727 | -0.53(-1.62%) |
Dec 02, 2019 | 32.89 | 33.12 | 32.47 | 32.67 | 2,084,794 | +0.00(+0.00%) |
Nov 29, 2019 | 32.70 | 33.04 | 32.54 | 32.67 | 1,254,647 | -0.33(-1.00%) |
Nov 27, 2019 | 33.49 | 33.54 | 32.55 | 33.00 | 2,015,531 | -0.27(-0.81%) |
Nov 26, 2019 | 33.97 | 34.09 | 33.15 | 33.27 | 1,381,007 | -0.67(-1.97%) |
Nov 25, 2019 | 33.59 | 34.12 | 33.47 | 33.94 | 1,631,291 | +0.38(+1.12%) |
Nov 22, 2019 | 34.41 | 34.75 | 33.56 | 33.57 | 2,254,698 | -0.86(-2.49%) |
Nov 21, 2019 | 33.99 | 34.50 | 33.76 | 34.42 | 1,892,215 | +0.31(+0.92%) |
Nov 20, 2019 | 33.27 | 34.41 | 33.14 | 34.11 | 2,852,367 | +0.92(+2.78%) |
Nov 19, 2019 | 34.72 | 34.81 | 32.89 | 33.19 | 2,608,356 | -1.72(-4.92%) |
Nov 18, 2019 | 34.82 | 35.17 | 34.50 | 34.91 | 1,452,012 | -0.21(-0.59%) |
Nov 15, 2019 | 34.29 | 35.16 | 34.22 | 35.11 | 1,706,258 | +1.10(+3.23%) |
Nov 14, 2019 | 34.33 | 34.65 | 33.96 | 34.01 | 2,455,832 | -0.27(-0.78%) |
Nov 13, 2019 | 34.43 | 34.80 | 34.08 | 34.28 | 1,915,058 | -0.43(-1.24%) |
Nov 12, 2019 | 34.98 | 35.22 | 34.41 | 34.71 | 2,300,729 | -0.35(-0.99%) |
Nov 11, 2019 | 35.12 | 35.33 | 34.68 | 35.06 | 2,046,861 | -0.63(-1.75%) |
Nov 08, 2019 | 35.44 | 36.03 | 34.88 | 35.68 | 3,237,417 | +0.07(+0.20%) |
Nov 07, 2019 | 36.19 | 37.16 | 35.46 | 35.61 | 3,432,542 | +0.31(+0.89%) |
Nov 06, 2019 | 36.08 | 36.51 | 35.20 | 35.30 | 2,237,107 | -1.02(-2.81%) |
Nov 05, 2019 | 36.62 | 36.90 | 35.63 | 36.32 | 2,443,169 | -0.30(-0.83%) |
Nov 04, 2019 | 36.40 | 37.02 | 35.94 | 36.62 | 2,298,457 | +0.75(+2.09%) |
Nov 01, 2019 | 35.07 | 35.90 | 34.91 | 35.87 | 1,546,142 | +1.10(+3.16%) |
Oct 31, 2019 | 35.08 | 35.22 | 33.99 | 34.77 | 2,237,455 | -0.39(-1.12%) |
Oct 30, 2019 | 35.99 | 36.10 | 35.14 | 35.17 | 1,936,832 | -0.74(-2.07%) |
Oct 29, 2019 | 35.69 | 36.35 | 35.37 | 35.91 | 1,242,358 | +0.03(+0.07%) |
Oct 28, 2019 | 35.99 | 36.40 | 35.74 | 35.88 | 1,241,142 | +0.16(+0.44%) |
Oct 25, 2019 | 35.42 | 35.96 | 35.24 | 35.73 | 1,466,839 | +0.11(+0.32%) |
Oct 24, 2019 | 35.66 | 35.82 | 35.37 | 35.61 | 1,197,355 | +0.16(+0.44%) |
Oct 23, 2019 | 34.96 | 35.78 | 34.53 | 35.45 | 1,604,746 | +0.41(+1.17%) |
Oct 22, 2019 | 34.57 | 35.64 | 34.20 | 35.04 | 2,165,818 | +0.62(+1.80%) |
Oct 21, 2019 | 34.50 | 34.84 | 34.23 | 34.42 | 1,463,680 | +0.01(+0.03%) |
Oct 18, 2019 | 34.02 | 34.95 | 33.92 | 34.41 | 1,453,111 | +0.34(+1.00%) |
Oct 17, 2019 | 34.13 | 34.20 | 33.72 | 34.07 | 1,893,579 | +0.04(+0.13%) |
Oct 16, 2019 | 33.85 | 34.40 | 33.76 | 34.03 | 1,193,990 | +0.06(+0.18%) |
Oct 15, 2019 | 33.60 | 34.55 | 33.34 | 33.97 | 1,449,457 | +0.36(+1.07%) |
Oct 14, 2019 | 34.07 | 34.21 | 33.35 | 33.61 | 1,437,166 | -0.88(-2.56%) |
Oct 11, 2019 | 34.36 | 34.71 | 33.98 | 34.49 | 1,439,611 | +0.66(+1.94%) |
Oct 10, 2019 | 33.41 | 34.00 | 33.41 | 33.84 | 1,324,842 | +0.50(+1.49%) |
Oct 09, 2019 | 33.51 | 33.68 | 33.01 | 33.34 | 1,675,604 | +0.23(+0.69%) |
Oct 08, 2019 | 34.01 | 34.09 | 33.06 | 33.11 | 2,248,279 | -1.35(-3.93%) |
Oct 07, 2019 | 35.01 | 35.31 | 34.40 | 34.47 | 2,187,427 | -1.01(-2.86%) |
Oct 04, 2019 | 35.02 | 35.48 | 34.83 | 35.48 | 1,333,791 | +0.58(+1.65%) |
Oct 03, 2019 | 33.75 | 34.96 | 33.55 | 34.90 | 1,976,553 | +0.90(+2.65%) |
Oct 02, 2019 | 34.53 | 34.65 | 33.59 | 34.00 | 2,309,370 | -0.66(-1.92%) |