Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.05 | 55.35 | 52.58 | 52.82 | 372,607 | -1.69(-3.10%) |
Sep 29, 2020 | 55.63 | 56.40 | 54.15 | 54.51 | 309,240 | -1.33(-2.38%) |
Sep 28, 2020 | 55.82 | 57.37 | 55.32 | 55.84 | 295,360 | +0.73(+1.32%) |
Sep 25, 2020 | 53.13 | 55.28 | 53.13 | 55.11 | 206,500 | +1.38(+2.57%) |
Sep 24, 2020 | 53.93 | 55.09 | 52.75 | 53.73 | 227,298 | -0.41(-0.76%) |
Sep 23, 2020 | 54.94 | 58.27 | 53.97 | 54.14 | 423,349 | -0.86(-1.56%) |
Sep 22, 2020 | 53.36 | 55.28 | 53.01 | 55.00 | 317,142 | +2.03(+3.83%) |
Sep 21, 2020 | 53.36 | 53.74 | 51.04 | 52.97 | 425,629 | -2.42(-4.37%) |
Sep 18, 2020 | 56.01 | 56.32 | 54.53 | 55.39 | 517,200 | -0.32(-0.57%) |
Sep 17, 2020 | 55.96 | 58.00 | 54.97 | 55.71 | 348,713 | -1.43(-2.50%) |
Sep 16, 2020 | 56.00 | 58.60 | 55.72 | 57.14 | 225,671 | +1.44(+2.59%) |
Sep 15, 2020 | 57.31 | 57.33 | 55.17 | 55.70 | 276,927 | -1.04(-1.83%) |
Sep 14, 2020 | 56.25 | 57.23 | 54.92 | 56.74 | 285,727 | +1.30(+2.34%) |
Sep 11, 2020 | 56.05 | 56.84 | 55.29 | 55.44 | 220,300 | +0.06(+0.11%) |
Sep 10, 2020 | 57.02 | 57.46 | 54.10 | 55.38 | 367,167 | -1.22(-2.16%) |
Sep 09, 2020 | 56.79 | 57.66 | 56.21 | 56.60 | 474,555 | +0.71(+1.27%) |
Sep 08, 2020 | 56.34 | 57.94 | 55.70 | 55.89 | 368,800 | -2.48(-4.25%) |
Sep 04, 2020 | 60.20 | 60.87 | 55.71 | 58.37 | 587,600 | -0.62(-1.05%) |
Sep 03, 2020 | 63.65 | 64.53 | 58.60 | 58.99 | 814,250 | -6.06(-9.32%) |
Sep 02, 2020 | 64.46 | 65.31 | 62.49 | 65.05 | 725,488 | +1.09(+1.70%) |
Sep 01, 2020 | 61.10 | 64.43 | 60.69 | 63.96 | 767,488 | +2.45(+3.98%) |
Aug 31, 2020 | 57.56 | 61.98 | 57.12 | 61.51 | 933,285 | +3.99(+6.94%) |
Aug 28, 2020 | 54.47 | 57.61 | 54.01 | 57.52 | 757,500 | +3.73(+6.93%) |
Aug 27, 2020 | 54.49 | 54.87 | 53.31 | 53.79 | 401,038 | -0.59(-1.08%) |
Aug 26, 2020 | 49.00 | 54.56 | 48.90 | 54.38 | 1,216,707 | +5.62(+11.53%) |
Aug 25, 2020 | 47.50 | 48.93 | 46.27 | 48.76 | 604,233 | +1.38(+2.91%) |
Aug 24, 2020 | 46.77 | 47.42 | 46.12 | 47.38 | 322,663 | +1.14(+2.47%) |
Aug 21, 2020 | 45.96 | 46.63 | 45.64 | 46.24 | 272,700 | -0.17(-0.37%) |
Aug 20, 2020 | 46.32 | 46.98 | 45.54 | 46.41 | 275,081 | -0.57(-1.21%) |
Aug 19, 2020 | 47.73 | 47.96 | 46.93 | 46.98 | 218,012 | -0.26(-0.55%) |
Aug 18, 2020 | 47.49 | 47.81 | 46.70 | 47.24 | 301,765 | -0.22(-0.46%) |
Aug 17, 2020 | 47.01 | 47.74 | 46.27 | 47.46 | 219,955 | +0.88(+1.89%) |
Aug 14, 2020 | 48.11 | 48.59 | 46.14 | 46.58 | 349,900 | -1.25(-2.61%) |
Aug 13, 2020 | 47.06 | 48.27 | 46.45 | 47.83 | 421,927 | +0.37(+0.78%) |
Aug 12, 2020 | 47.87 | 48.11 | 46.59 | 47.46 | 268,049 | +0.63(+1.35%) |
Aug 11, 2020 | 47.82 | 48.63 | 46.58 | 46.83 | 311,112 | -0.12(-0.26%) |
Aug 10, 2020 | 45.89 | 47.88 | 45.89 | 46.95 | 374,700 | +1.06(+2.31%) |
Aug 07, 2020 | 44.78 | 46.02 | 44.26 | 45.89 | 193,000 | +1.27(+2.85%) |
Aug 06, 2020 | 44.94 | 45.75 | 44.54 | 44.62 | 204,109 | -0.47(-1.04%) |
Aug 05, 2020 | 44.41 | 45.96 | 44.41 | 45.09 | 307,258 | +1.45(+3.32%) |
Aug 04, 2020 | 43.45 | 44.08 | 43.03 | 43.64 | 266,793 | +0.21(+0.48%) |
Aug 03, 2020 | 43.39 | 43.93 | 43.16 | 43.43 | 305,610 | +0.60(+1.40%) |
Jul 31, 2020 | 42.00 | 42.88 | 40.94 | 42.83 | 327,700 | +0.42(+0.99%) |
Jul 30, 2020 | 43.27 | 43.64 | 42.21 | 42.41 | 397,207 | -1.77(-4.01%) |
Jul 29, 2020 | 42.55 | 44.34 | 42.55 | 44.18 | 333,669 | +1.73(+4.08%) |
Jul 28, 2020 | 42.94 | 44.28 | 42.38 | 42.45 | 351,850 | -1.01(-2.32%) |
Jul 27, 2020 | 41.18 | 43.49 | 40.71 | 43.46 | 249,061 | +2.21(+5.36%) |
Jul 24, 2020 | 41.22 | 41.92 | 41.07 | 41.25 | 268,800 | -0.31(-0.75%) |
Jul 23, 2020 | 41.93 | 42.40 | 41.08 | 41.56 | 267,027 | -0.75(-1.77%) |
Jul 22, 2020 | 42.49 | 43.05 | 41.59 | 42.31 | 274,982 | -0.45(-1.05%) |
Jul 21, 2020 | 41.89 | 43.12 | 41.75 | 42.76 | 370,084 | +1.45(+3.51%) |
Jul 20, 2020 | 41.50 | 41.94 | 40.88 | 41.31 | 230,959 | -0.29(-0.70%) |
Jul 17, 2020 | 41.32 | 42.12 | 41.15 | 41.60 | 238,500 | +0.25(+0.60%) |
Jul 16, 2020 | 41.57 | 41.76 | 40.79 | 41.35 | 195,906 | -0.34(-0.82%) |
Jul 15, 2020 | 41.34 | 42.02 | 40.64 | 41.69 | 372,407 | +1.68(+4.20%) |
Jul 14, 2020 | 38.43 | 40.15 | 37.66 | 40.01 | 308,365 | +1.63(+4.25%) |
Jul 13, 2020 | 39.17 | 39.95 | 38.30 | 38.38 | 239,586 | -0.13(-0.34%) |
Jul 10, 2020 | 37.44 | 38.87 | 37.21 | 38.51 | 280,500 | +1.15(+3.08%) |
Jul 09, 2020 | 38.25 | 38.26 | 36.37 | 37.36 | 301,797 | -0.91(-2.38%) |
Jul 08, 2020 | 38.06 | 38.71 | 37.30 | 38.27 | 296,740 | +0.08(+0.21%) |
Jul 07, 2020 | 39.79 | 39.88 | 38.08 | 38.19 | 281,707 | -2.31(-5.70%) |
Jul 06, 2020 | 41.24 | 41.47 | 40.00 | 40.50 | 269,110 | +0.34(+0.85%) |
Jul 02, 2020 | 41.30 | 42.66 | 39.96 | 40.16 | 310,200 | +0.15(+0.37%) |
Jul 01, 2020 | 40.91 | 41.09 | 39.95 | 40.01 | 349,145 | -0.88(-2.15%) |
Jun 30, 2020 | 40.18 | 41.15 | 39.46 | 40.89 | 386,469 | +0.35(+0.86%) |
Jun 29, 2020 | 39.10 | 41.10 | 38.70 | 40.54 | 345,620 | +2.24(+5.85%) |
Jun 26, 2020 | 39.05 | 39.20 | 37.89 | 38.30 | 505,900 | -1.35(-3.40%) |
Jun 25, 2020 | 38.00 | 39.87 | 37.84 | 39.65 | 355,167 | +1.76(+4.65%) |
Jun 24, 2020 | 40.46 | 40.66 | 37.82 | 37.89 | 515,991 | -3.49(-8.43%) |
Jun 23, 2020 | 40.97 | 41.73 | 40.45 | 41.38 | 305,360 | +0.87(+2.15%) |
Jun 22, 2020 | 38.99 | 40.53 | 38.36 | 40.51 | 372,060 | +1.52(+3.90%) |
Jun 19, 2020 | 40.09 | 40.30 | 38.61 | 38.99 | 675,000 | -0.81(-2.04%) |
Jun 18, 2020 | 40.64 | 41.30 | 39.62 | 39.80 | 501,413 | -0.81(-1.99%) |
Jun 17, 2020 | 40.89 | 41.60 | 39.70 | 40.61 | 575,552 | -0.22(-0.54%) |
Jun 16, 2020 | 40.84 | 41.93 | 39.96 | 40.83 | 745,632 | +2.06(+5.31%) |
Jun 15, 2020 | 36.86 | 39.09 | 36.50 | 38.77 | 409,105 | +0.11(+0.28%) |
Jun 12, 2020 | 39.12 | 39.25 | 37.43 | 38.66 | 581,900 | +1.59(+4.29%) |
Jun 11, 2020 | 38.62 | 39.01 | 36.97 | 37.07 | 642,957 | -3.80(-9.30%) |
Jun 10, 2020 | 41.62 | 42.54 | 40.48 | 40.87 | 554,855 | -1.13(-2.69%) |
Jun 09, 2020 | 41.62 | 42.66 | 41.08 | 42.00 | 694,484 | -0.90(-2.10%) |
Jun 08, 2020 | 45.53 | 45.86 | 42.76 | 42.90 | 497,071 | -1.41(-3.18%) |
Jun 05, 2020 | 44.20 | 45.97 | 43.73 | 44.31 | 583,200 | +1.91(+4.50%) |
Jun 04, 2020 | 45.45 | 45.45 | 41.33 | 42.40 | 866,056 | -3.62(-7.87%) |
Jun 03, 2020 | 46.02 | 47.04 | 45.53 | 46.02 | 433,370 | +0.82(+1.81%) |
Jun 02, 2020 | 44.42 | 45.72 | 44.26 | 45.20 | 522,237 | +1.31(+2.98%) |
Jun 01, 2020 | 42.69 | 44.40 | 42.09 | 43.89 | 704,730 | +1.79(+4.25%) |
May 29, 2020 | 41.57 | 42.81 | 41.31 | 42.10 | 602,000 | -0.40(-0.94%) |
May 28, 2020 | 43.91 | 44.20 | 42.20 | 42.50 | 824,981 | -1.52(-3.45%) |
May 27, 2020 | 43.87 | 44.39 | 42.66 | 44.02 | 573,244 | +1.67(+3.94%) |
May 26, 2020 | 41.20 | 42.92 | 40.81 | 42.35 | 635,994 | +2.73(+6.89%) |
May 22, 2020 | 39.00 | 39.85 | 38.27 | 39.62 | 506,200 | +0.85(+2.19%) |
May 21, 2020 | 36.75 | 39.50 | 36.75 | 38.77 | 759,392 | +2.15(+5.87%) |
May 20, 2020 | 38.13 | 39.72 | 35.76 | 36.62 | 1,549,784 | +0.68(+1.89%) |
May 19, 2020 | 34.64 | 39.44 | 34.64 | 35.94 | 2,885,140 | +4.45(+14.13%) |
May 18, 2020 | 31.09 | 33.14 | 30.83 | 31.49 | 1,236,225 | +2.03(+6.89%) |
May 15, 2020 | 26.72 | 29.77 | 26.66 | 29.46 | 671,000 | +2.27(+8.35%) |
May 14, 2020 | 26.00 | 27.45 | 25.15 | 27.19 | 645,536 | +0.37(+1.38%) |
May 13, 2020 | 28.54 | 28.54 | 26.20 | 26.82 | 523,462 | -2.17(-7.49%) |
May 12, 2020 | 31.40 | 31.65 | 28.99 | 28.99 | 250,037 | -2.10(-6.75%) |
May 11, 2020 | 30.54 | 31.81 | 29.76 | 31.09 | 366,792 | -0.30(-0.96%) |
May 08, 2020 | 31.83 | 31.93 | 31.12 | 31.39 | 417,600 | +0.47(+1.52%) |
May 07, 2020 | 30.01 | 30.94 | 29.52 | 30.92 | 398,509 | +1.62(+5.53%) |
May 06, 2020 | 30.69 | 31.22 | 29.29 | 29.30 | 201,700 | -1.23(-4.03%) |
May 05, 2020 | 30.71 | 32.65 | 30.12 | 30.53 | 495,455 | +0.84(+2.83%) |
May 04, 2020 | 29.73 | 30.67 | 28.82 | 29.69 | 288,075 | -1.14(-3.70%) |
May 01, 2020 | 31.54 | 32.12 | 30.16 | 30.83 | 383,200 | -1.77(-5.43%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.42 | 32.60 | 480,831 | -2.48(-7.07%) |
Apr 29, 2020 | 33.29 | 35.82 | 32.50 | 35.08 | 881,711 | +3.24(+10.18%) |
Apr 28, 2020 | 31.60 | 32.03 | 30.32 | 31.84 | 407,329 | +1.54(+5.08%) |
Apr 27, 2020 | 29.00 | 30.66 | 28.45 | 30.30 | 526,694 | +1.62(+5.65%) |
Apr 24, 2020 | 27.82 | 28.81 | 27.63 | 28.68 | 488,400 | +0.86(+3.09%) |
Apr 23, 2020 | 26.90 | 28.80 | 26.90 | 27.82 | 501,619 | +1.23(+4.63%) |
Apr 22, 2020 | 26.45 | 27.02 | 26.12 | 26.59 | 352,173 | +0.93(+3.62%) |
Apr 21, 2020 | 26.40 | 27.05 | 25.52 | 25.66 | 378,005 | -1.26(-4.68%) |
Apr 20, 2020 | 27.27 | 28.20 | 26.67 | 26.92 | 358,179 | -1.47(-5.18%) |
Apr 17, 2020 | 27.02 | 28.91 | 27.00 | 28.39 | 431,800 | +2.51(+9.70%) |
Apr 16, 2020 | 27.59 | 28.50 | 25.53 | 25.88 | 627,609 | -1.95(-7.01%) |
Apr 15, 2020 | 28.58 | 28.91 | 27.31 | 27.83 | 563,318 | -2.09(-6.99%) |
Apr 14, 2020 | 30.21 | 30.97 | 29.41 | 29.92 | 576,717 | +0.68(+2.33%) |
Apr 13, 2020 | 29.70 | 29.70 | 27.89 | 29.24 | 553,456 | -0.62(-2.08%) |
Apr 09, 2020 | 30.18 | 31.33 | 29.01 | 29.86 | 824,300 | +0.85(+2.93%) |
Apr 08, 2020 | 29.27 | 29.27 | 27.02 | 29.01 | 669,050 | +0.42(+1.47%) |
Apr 07, 2020 | 30.03 | 31.91 | 27.92 | 28.59 | 1,222,462 | -0.19(-0.66%) |
Apr 06, 2020 | 25.33 | 28.89 | 25.23 | 28.78 | 1,022,225 | +4.76(+19.82%) |
Apr 03, 2020 | 24.10 | 24.94 | 22.63 | 24.02 | 592,700 | -0.31(-1.27%) |
Apr 02, 2020 | 23.92 | 25.91 | 22.95 | 24.33 | 552,707 | +0.38(+1.59%) |
Apr 01, 2020 | 24.20 | 25.65 | 23.34 | 23.95 | 905,622 | -1.70(-6.63%) |
Mar 31, 2020 | 26.28 | 26.56 | 25.02 | 25.65 | 901,749 | -0.69(-2.62%) |
Mar 30, 2020 | 25.05 | 26.41 | 23.18 | 26.34 | 874,023 | +1.19(+4.73%) |
Mar 27, 2020 | 23.53 | 25.80 | 22.40 | 25.15 | 1,411,600 | +0.13(+0.52%) |
Mar 26, 2020 | 21.30 | 25.16 | 21.06 | 25.02 | 1,245,834 | +4.02(+19.14%) |
Mar 25, 2020 | 18.72 | 21.74 | 18.66 | 21.00 | 1,200,813 | +2.59(+14.07%) |
Mar 24, 2020 | 18.26 | 19.24 | 17.14 | 18.41 | 812,783 | +1.23(+7.16%) |
Mar 23, 2020 | 16.72 | 17.74 | 15.56 | 17.18 | 866,279 | +1.20(+7.51%) |
Mar 20, 2020 | 15.24 | 17.20 | 15.00 | 15.98 | 1,073,700 | +0.98(+6.53%) |
Mar 19, 2020 | 13.34 | 15.65 | 12.24 | 15.00 | 1,175,654 | +1.51(+11.19%) |
Mar 18, 2020 | 17.00 | 17.88 | 13.31 | 13.49 | 1,173,314 | -5.38(-28.51%) |
Mar 17, 2020 | 17.90 | 19.10 | 15.57 | 18.87 | 1,212,034 | +1.05(+5.89%) |
Mar 16, 2020 | 16.75 | 18.81 | 16.25 | 17.82 | 1,333,801 | -2.48(-12.22%) |
Mar 13, 2020 | 16.99 | 20.54 | 16.09 | 20.30 | 1,339,300 | +4.50(+28.48%) |
Mar 12, 2020 | 15.88 | 16.57 | 14.44 | 15.80 | 1,635,849 | -2.24(-12.42%) |
Mar 11, 2020 | 19.55 | 20.44 | 17.75 | 18.04 | 1,529,157 | -2.47(-12.04%) |
Mar 10, 2020 | 19.47 | 20.63 | 18.23 | 20.51 | 1,223,773 | +2.09(+11.35%) |
Mar 09, 2020 | 21.96 | 22.46 | 18.40 | 18.42 | 1,194,418 | -5.25(-22.18%) |
Mar 06, 2020 | 23.26 | 24.92 | 23.03 | 23.67 | 1,174,200 | -0.52(-2.15%) |
Mar 05, 2020 | 26.07 | 26.99 | 23.74 | 24.19 | 1,270,724 | -1.51(-5.88%) |
Mar 04, 2020 | 25.32 | 26.38 | 25.12 | 25.70 | 1,375,841 | +0.94(+3.80%) |
Mar 03, 2020 | 28.27 | 28.27 | 24.15 | 24.76 | 1,712,712 | -3.38(-12.01%) |
Mar 02, 2020 | 29.35 | 29.50 | 26.75 | 28.14 | 1,153,973 | -1.42(-4.80%) |
Feb 28, 2020 | 31.07 | 31.59 | 29.03 | 29.56 | 1,040,900 | -2.48(-7.74%) |
Feb 27, 2020 | 28.98 | 32.67 | 28.91 | 32.04 | 1,703,112 | +1.78(+5.88%) |
Feb 26, 2020 | 35.67 | 37.15 | 29.83 | 30.26 | 3,694,252 | -12.46(-29.17%) |
Feb 25, 2020 | 44.88 | 44.88 | 42.55 | 42.72 | 819,486 | -1.78(-4.00%) |
Feb 24, 2020 | 43.35 | 44.66 | 42.49 | 44.50 | 427,672 | -0.62(-1.37%) |
Feb 21, 2020 | 44.84 | 45.40 | 43.99 | 45.12 | 301,900 | +0.19(+0.42%) |
Feb 20, 2020 | 45.00 | 45.59 | 44.42 | 44.93 | 406,698 | -0.43(-0.95%) |
Feb 19, 2020 | 44.47 | 45.69 | 44.16 | 45.36 | 491,889 | +1.05(+2.37%) |
Feb 18, 2020 | 44.12 | 44.68 | 43.43 | 44.31 | 196,730 | -0.15(-0.34%) |
Feb 14, 2020 | 43.66 | 44.61 | 43.19 | 44.46 | 229,000 | +0.71(+1.62%) |
Feb 13, 2020 | 44.25 | 45.14 | 43.45 | 43.75 | 369,906 | -0.77(-1.73%) |
Feb 12, 2020 | 44.63 | 45.31 | 44.14 | 44.52 | 362,934 | +0.52(+1.18%) |
Feb 11, 2020 | 42.47 | 44.49 | 42.34 | 44.00 | 482,041 | +1.92(+4.56%) |
Feb 10, 2020 | 42.09 | 42.24 | 41.52 | 42.08 | 245,461 | -0.18(-0.43%) |
Feb 07, 2020 | 42.53 | 42.84 | 41.91 | 42.26 | 306,600 | -0.58(-1.35%) |
Feb 06, 2020 | 43.28 | 43.31 | 42.41 | 42.84 | 353,776 | -0.06(-0.14%) |
Feb 05, 2020 | 42.33 | 43.06 | 41.73 | 42.90 | 296,004 | +1.53(+3.70%) |
Feb 04, 2020 | 42.19 | 42.19 | 40.17 | 41.37 | 510,374 | +0.28(+0.68%) |
Feb 03, 2020 | 40.58 | 41.28 | 39.54 | 41.09 | 553,052 | +0.67(+1.66%) |
Jan 31, 2020 | 42.44 | 42.44 | 40.10 | 40.42 | 326,900 | -2.13(-5.01%) |
Jan 30, 2020 | 40.98 | 42.76 | 40.98 | 42.55 | 534,299 | +1.32(+3.20%) |
Jan 29, 2020 | 43.23 | 43.28 | 41.20 | 41.23 | 353,489 | -1.92(-4.45%) |
Jan 28, 2020 | 44.45 | 44.83 | 43.00 | 43.15 | 354,084 | -0.88(-2.00%) |
Jan 27, 2020 | 43.36 | 44.24 | 43.18 | 44.03 | 389,899 | -0.48(-1.08%) |
Jan 24, 2020 | 44.93 | 45.23 | 44.10 | 44.51 | 346,800 | -0.29(-0.65%) |
Jan 23, 2020 | 46.21 | 46.21 | 44.53 | 44.80 | 331,910 | -1.95(-4.17%) |
Jan 22, 2020 | 47.22 | 47.39 | 46.48 | 46.75 | 347,884 | -0.39(-0.83%) |
Jan 21, 2020 | 45.54 | 47.25 | 45.39 | 47.14 | 431,825 | +1.30(+2.84%) |
Jan 17, 2020 | 46.42 | 46.50 | 45.51 | 45.84 | 276,500 | -0.15(-0.33%) |
Jan 16, 2020 | 45.38 | 46.32 | 45.11 | 45.99 | 522,777 | +1.10(+2.45%) |
Jan 15, 2020 | 44.17 | 45.11 | 44.13 | 44.89 | 230,253 | +0.48(+1.08%) |
Jan 14, 2020 | 45.08 | 45.66 | 44.20 | 44.41 | 663,059 | -0.64(-1.42%) |
Jan 13, 2020 | 45.08 | 45.30 | 44.00 | 45.05 | 354,577 | -0.08(-0.18%) |
Jan 10, 2020 | 45.92 | 46.45 | 45.04 | 45.13 | 309,400 | -0.83(-1.81%) |
Jan 09, 2020 | 46.51 | 46.56 | 45.67 | 45.96 | 196,105 | -0.31(-0.67%) |
Jan 08, 2020 | 46.13 | 46.70 | 45.89 | 46.27 | 222,670 | +0.18(+0.39%) |
Jan 07, 2020 | 45.96 | 46.49 | 45.72 | 46.09 | 274,485 | -0.27(-0.58%) |
Jan 06, 2020 | 45.94 | 46.48 | 45.72 | 46.36 | 282,667 | -0.21(-0.45%) |
Jan 03, 2020 | 46.18 | 46.78 | 45.50 | 46.57 | 223,300 | -0.33(-0.70%) |
Jan 02, 2020 | 47.64 | 47.67 | 46.41 | 46.90 | 367,380 | -0.25(-0.53%) |
Dec 31, 2019 | 47.03 | 47.59 | 46.75 | 47.15 | 243,700 | -0.11(-0.23%) |
Dec 30, 2019 | 46.53 | 47.58 | 46.38 | 47.26 | 204,707 | +0.81(+1.74%) |
Dec 27, 2019 | 47.86 | 48.15 | 46.27 | 46.45 | 300,500 | -1.39(-2.91%) |
Dec 26, 2019 | 47.87 | 48.27 | 47.26 | 47.84 | 158,302 | +0.05(+0.10%) |
Dec 24, 2019 | 48.12 | 48.36 | 47.78 | 47.79 | 124,900 | -0.14(-0.29%) |
Dec 23, 2019 | 47.43 | 48.17 | 47.15 | 47.93 | 286,102 | +0.74(+1.57%) |
Dec 20, 2019 | 48.12 | 48.15 | 46.67 | 47.19 | 591,700 | -0.75(-1.56%) |
Dec 19, 2019 | 46.53 | 48.07 | 46.20 | 47.94 | 419,989 | +1.16(+2.48%) |
Dec 18, 2019 | 47.15 | 47.47 | 46.53 | 46.78 | 503,356 | -0.22(-0.47%) |
Dec 17, 2019 | 47.05 | 47.29 | 46.09 | 47.00 | 453,910 | +0.16(+0.34%) |
Dec 16, 2019 | 47.42 | 48.20 | 46.82 | 46.84 | 291,593 | -0.54(-1.14%) |
Dec 13, 2019 | 48.61 | 48.93 | 47.18 | 47.38 | 406,000 | -1.36(-2.79%) |
Dec 12, 2019 | 47.21 | 49.13 | 47.10 | 48.74 | 396,436 | +1.38(+2.91%) |
Dec 11, 2019 | 47.75 | 48.36 | 47.07 | 47.36 | 393,608 | -0.09(-0.19%) |
Dec 10, 2019 | 47.06 | 47.63 | 46.25 | 47.45 | 678,172 | +1.07(+2.31%) |
Dec 09, 2019 | 50.01 | 50.84 | 46.34 | 46.38 | 1,314,759 | -4.56(-8.95%) |
Dec 06, 2019 | 51.37 | 51.88 | 50.64 | 50.94 | 438,800 | +0.50(+0.99%) |
Dec 05, 2019 | 50.07 | 50.76 | 49.86 | 50.44 | 257,092 | +0.57(+1.14%) |
Dec 04, 2019 | 50.98 | 51.79 | 49.60 | 49.87 | 340,996 | -0.67(-1.33%) |
Dec 03, 2019 | 49.60 | 50.63 | 48.93 | 50.54 | 327,406 | -0.13(-0.26%) |
Dec 02, 2019 | 52.06 | 52.63 | 50.51 | 50.67 | 488,901 | -1.38(-2.65%) |
Nov 29, 2019 | 51.96 | 52.79 | 51.44 | 52.05 | 161,900 | -0.11(-0.21%) |
Nov 27, 2019 | 53.86 | 54.83 | 51.92 | 52.16 | 517,800 | -2.20(-4.05%) |
Nov 26, 2019 | 51.30 | 55.00 | 50.22 | 54.36 | 984,593 | +4.41(+8.83%) |
Nov 25, 2019 | 48.11 | 50.02 | 47.28 | 49.95 | 484,784 | +2.24(+4.70%) |
Nov 22, 2019 | 47.35 | 48.43 | 47.09 | 47.71 | 381,500 | +0.47(+0.99%) |
Nov 21, 2019 | 47.89 | 48.08 | 46.85 | 47.24 | 405,781 | -0.36(-0.76%) |
Nov 20, 2019 | 48.77 | 49.17 | 46.66 | 47.60 | 429,124 | -1.48(-3.02%) |
Nov 19, 2019 | 50.67 | 51.25 | 49.04 | 49.08 | 393,131 | -1.26(-2.50%) |
Nov 18, 2019 | 50.49 | 50.49 | 48.30 | 50.34 | 349,332 | -0.36(-0.71%) |
Nov 15, 2019 | 50.26 | 51.87 | 49.73 | 50.70 | 275,600 | +1.07(+2.16%) |
Nov 14, 2019 | 50.55 | 51.68 | 49.53 | 49.63 | 315,528 | -1.17(-2.30%) |
Nov 13, 2019 | 49.76 | 51.23 | 49.50 | 50.80 | 248,029 | +0.52(+1.03%) |
Nov 12, 2019 | 50.28 | 51.29 | 49.91 | 50.28 | 212,060 | +0.01(+0.02%) |
Nov 11, 2019 | 50.00 | 50.76 | 49.52 | 50.27 | 140,983 | -0.49(-0.97%) |
Nov 08, 2019 | 49.59 | 50.84 | 49.01 | 50.76 | 186,200 | +0.75(+1.50%) |
Nov 07, 2019 | 51.04 | 52.02 | 49.93 | 50.01 | 242,325 | -0.31(-0.62%) |
Nov 06, 2019 | 50.25 | 50.58 | 49.07 | 50.32 | 258,833 | -0.09(-0.18%) |
Nov 05, 2019 | 50.77 | 51.37 | 49.92 | 50.41 | 196,812 | -0.06(-0.12%) |
Nov 04, 2019 | 50.04 | 50.73 | 49.79 | 50.47 | 256,450 | +1.48(+3.02%) |
Nov 01, 2019 | 46.00 | 49.02 | 45.67 | 48.99 | 449,700 | +3.40(+7.46%) |
Oct 31, 2019 | 46.50 | 46.76 | 45.08 | 45.59 | 360,400 | -1.33(-2.83%) |
Oct 30, 2019 | 48.97 | 48.97 | 46.55 | 46.92 | 286,224 | -2.04(-4.17%) |
Oct 29, 2019 | 48.73 | 49.58 | 48.69 | 48.96 | 230,886 | -0.11(-0.22%) |
Oct 28, 2019 | 49.66 | 49.84 | 48.00 | 49.07 | 496,507 | -0.18(-0.37%) |
Oct 25, 2019 | 48.20 | 49.27 | 47.87 | 49.25 | 229,000 | +1.13(+2.35%) |
Oct 24, 2019 | 49.74 | 50.63 | 48.02 | 48.12 | 222,047 | -1.67(-3.35%) |
Oct 23, 2019 | 50.17 | 50.38 | 49.55 | 49.79 | 183,722 | -0.22(-0.44%) |
Oct 22, 2019 | 51.32 | 51.59 | 49.88 | 50.01 | 426,332 | -1.19(-2.32%) |
Oct 21, 2019 | 50.95 | 52.31 | 50.95 | 51.20 | 338,440 | +0.52(+1.03%) |
Oct 18, 2019 | 48.83 | 51.02 | 48.76 | 50.68 | 406,900 | +1.59(+3.24%) |
Oct 17, 2019 | 49.05 | 49.69 | 48.63 | 49.09 | 405,503 | +0.40(+0.82%) |
Oct 16, 2019 | 48.52 | 49.45 | 48.43 | 48.69 | 225,322 | -0.19(-0.39%) |
Oct 15, 2019 | 47.66 | 49.35 | 47.08 | 48.88 | 242,580 | +1.37(+2.88%) |
Oct 14, 2019 | 47.79 | 48.62 | 47.23 | 47.51 | 189,849 | -0.40(-0.83%) |
Oct 11, 2019 | 46.84 | 48.56 | 46.82 | 47.91 | 346,700 | +2.20(+4.81%) |
Oct 10, 2019 | 46.39 | 47.19 | 45.00 | 45.71 | 329,964 | -0.58(-1.25%) |
Oct 09, 2019 | 45.85 | 46.58 | 45.43 | 46.29 | 250,250 | +1.10(+2.43%) |
Oct 08, 2019 | 45.39 | 45.73 | 44.57 | 45.19 | 349,070 | -1.04(-2.25%) |
Oct 07, 2019 | 45.71 | 46.97 | 45.63 | 46.23 | 398,407 | +0.20(+0.43%) |
Oct 04, 2019 | 46.61 | 47.04 | 45.11 | 46.03 | 464,700 | -0.68(-1.46%) |
Oct 03, 2019 | 46.25 | 46.99 | 45.11 | 46.71 | 194,872 | +0.31(+0.67%) |
Oct 02, 2019 | 47.42 | 48.04 | 45.89 | 46.40 | 406,046 | -1.21(-2.54%) |