Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.00 | 126.55 | 120.00 | 125.73 | 8,656,634 | +7.09(+5.98%) |
Aug 28, 2020 | 118.26 | 121.00 | 117.42 | 118.64 | 3,602,800 | +1.51(+1.29%) |
Aug 27, 2020 | 117.40 | 118.27 | 113.78 | 117.13 | 3,180,854 | +0.02(+0.02%) |
Aug 26, 2020 | 115.01 | 119.94 | 114.26 | 117.11 | 4,858,318 | +3.54(+3.12%) |
Aug 25, 2020 | 110.30 | 114.45 | 109.35 | 113.57 | 2,811,162 | +2.32(+2.09%) |
Aug 24, 2020 | 113.40 | 113.66 | 108.26 | 111.25 | 2,810,471 | -0.77(-0.69%) |
Aug 21, 2020 | 112.00 | 113.53 | 110.87 | 112.02 | 2,348,600 | -0.47(-0.42%) |
Aug 20, 2020 | 107.55 | 112.65 | 106.82 | 112.49 | 2,800,526 | +4.34(+4.01%) |
Aug 19, 2020 | 107.65 | 109.69 | 105.70 | 108.15 | 2,232,057 | +1.05(+0.98%) |
Aug 18, 2020 | 106.52 | 107.65 | 105.62 | 107.10 | 2,551,305 | +1.76(+1.67%) |
Aug 17, 2020 | 102.01 | 105.50 | 101.75 | 105.34 | 2,816,197 | +4.09(+4.04%) |
Aug 14, 2020 | 103.21 | 104.36 | 100.91 | 101.25 | 3,416,000 | +0.36(+0.36%) |
Aug 13, 2020 | 99.44 | 102.12 | 98.31 | 100.89 | 3,254,142 | +2.44(+2.48%) |
Aug 12, 2020 | 98.61 | 100.41 | 97.23 | 98.45 | 3,190,829 | +0.29(+0.30%) |
Aug 11, 2020 | 97.10 | 100.50 | 93.37 | 98.16 | 8,322,298 | +1.16(+1.20%) |
Aug 10, 2020 | 102.81 | 102.81 | 96.70 | 97.00 | 7,263,895 | -4.75(-4.67%) |
Aug 07, 2020 | 107.20 | 107.39 | 100.28 | 101.75 | 6,637,300 | -8.55(-7.75%) |
Aug 06, 2020 | 114.56 | 115.41 | 109.03 | 110.30 | 3,869,707 | -4.45(-3.88%) |
Aug 05, 2020 | 114.97 | 116.18 | 113.98 | 114.75 | 4,431,325 | -0.21(-0.18%) |
Aug 04, 2020 | 115.56 | 116.00 | 112.78 | 114.96 | 2,667,031 | -0.52(-0.45%) |
Aug 03, 2020 | 114.48 | 116.18 | 112.25 | 115.48 | 4,290,864 | +2.28(+2.01%) |
Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 2,813,200 | +1.29(+1.15%) |
Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 2,893,802 | -1.01(-0.89%) |
Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 5,176,486 | +7.19(+6.80%) |
Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 4,703,714 | +2.13(+2.06%) |
Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 4,535,647 | +3.57(+3.57%) |
Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 4,076,700 | -1.43(-1.41%) |
Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 3,724,798 | -2.25(-2.17%) |
Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 3,862,283 | -2.89(-2.71%) |
Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 3,628,103 | -0.12(-0.11%) |
Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 5,957,916 | +5.29(+5.22%) |
Jul 17, 2020 | 101.41 | 102.87 | 99.00 | 101.43 | 5,725,500 | +0.37(+0.37%) |
Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 5,092,719 | -2.09(-2.03%) |
Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 4,946,640 | -2.46(-2.33%) |
Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 9,071,607 | -0.60(-0.56%) |
Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 7,225,492 | -10.44(-8.95%) |
Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 3,437,200 | -0.81(-0.69%) |
Jul 09, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 7,062,912 | +2.91(+2.54%) |
Jul 08, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 6,950,373 | +8.13(+7.64%) |
Jul 07, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 4,584,154 | +0.03(+0.03%) |
Jul 06, 2020 | 109.34 | 109.68 | 104.71 | 106.39 | 7,910,948 | -0.88(-0.82%) |
Jul 02, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 9,060,900 | +4.32(+4.20%) |
Jul 01, 2020 | 100.00 | 103.64 | 99.25 | 102.95 | 5,354,983 | +2.66(+2.65%) |
Jun 30, 2020 | 98.44 | 101.38 | 97.33 | 100.29 | 5,054,300 | +2.19(+2.23%) |
Jun 29, 2020 | 99.77 | 99.77 | 94.18 | 98.10 | 6,303,798 | -0.69(-0.70%) |
Jun 26, 2020 | 104.00 | 104.00 | 97.52 | 98.79 | 17,438,500 | -6.92(-6.55%) |
Jun 25, 2020 | 103.80 | 108.34 | 103.64 | 105.71 | 6,107,623 | +2.01(+1.94%) |
Jun 24, 2020 | 103.83 | 106.10 | 100.50 | 103.70 | 4,956,804 | -0.57(-0.55%) |
Jun 23, 2020 | 105.80 | 107.30 | 103.15 | 104.27 | 8,588,496 | -0.75(-0.71%) |
Jun 22, 2020 | 101.34 | 105.56 | 100.26 | 105.02 | 8,415,440 | +3.94(+3.90%) |
Jun 19, 2020 | 103.00 | 104.89 | 100.64 | 101.08 | 10,744,100 | -0.53(-0.52%) |
Jun 18, 2020 | 98.18 | 101.87 | 97.86 | 101.61 | 9,556,804 | +2.92(+2.96%) |
Jun 17, 2020 | 101.64 | 101.74 | 97.77 | 98.69 | 7,635,166 | -2.35(-2.33%) |
Jun 16, 2020 | 100.00 | 101.68 | 94.69 | 101.04 | 9,813,602 | +2.02(+2.04%) |
Jun 15, 2020 | 92.65 | 100.00 | 91.50 | 99.02 | 9,023,183 | +5.90(+6.34%) |
Jun 12, 2020 | 97.99 | 97.99 | 91.05 | 93.12 | 6,452,400 | -1.92(-2.02%) |
Jun 11, 2020 | 94.85 | 100.12 | 94.22 | 95.04 | 8,318,706 | -2.18(-2.24%) |
Jun 10, 2020 | 95.00 | 97.74 | 94.33 | 97.22 | 5,814,216 | +3.32(+3.54%) |
Jun 09, 2020 | 96.00 | 96.88 | 93.62 | 93.90 | 4,348,612 | -1.53(-1.60%) |
Jun 08, 2020 | 93.87 | 97.50 | 93.62 | 95.43 | 7,480,889 | +1.50(+1.60%) |
Jun 05, 2020 | 92.73 | 95.98 | 88.87 | 93.93 | 9,600,600 | -2.05(-2.14%) |
Jun 04, 2020 | 94.23 | 98.49 | 91.83 | 95.98 | 16,368,580 | -2.12(-2.16%) |
Jun 03, 2020 | 99.98 | 103.80 | 95.60 | 98.10 | 21,024,478 | +5.85(+6.34%) |
Jun 02, 2020 | 96.59 | 96.80 | 90.03 | 92.25 | 12,842,264 | -2.59(-2.73%) |
Jun 01, 2020 | 90.56 | 95.80 | 90.21 | 94.84 | 12,001,892 | +7.03(+8.01%) |
May 29, 2020 | 83.19 | 88.00 | 81.20 | 87.81 | 13,487,700 | +8.31(+10.45%) |
May 28, 2020 | 78.20 | 82.28 | 78.00 | 79.50 | 3,813,981 | +1.51(+1.94%) |
May 27, 2020 | 79.00 | 79.00 | 71.51 | 77.99 | 7,019,832 | -1.36(-1.71%) |
May 26, 2020 | 83.39 | 83.40 | 77.95 | 79.35 | 4,121,955 | -2.87(-3.49%) |
May 22, 2020 | 81.00 | 82.70 | 80.00 | 82.22 | 2,823,000 | +1.62(+2.01%) |
May 21, 2020 | 81.62 | 81.87 | 78.81 | 80.60 | 2,071,935 | -0.37(-0.46%) |
May 20, 2020 | 80.72 | 81.74 | 79.15 | 80.97 | 3,562,772 | +2.42(+3.08%) |
May 19, 2020 | 76.53 | 79.58 | 76.50 | 78.55 | 2,674,209 | +2.45(+3.22%) |
May 18, 2020 | 78.11 | 78.99 | 75.78 | 76.10 | 2,868,697 | -1.04(-1.35%) |
May 15, 2020 | 77.50 | 80.29 | 76.33 | 77.14 | 3,292,900 | +0.00(+0.00%) |
May 14, 2020 | 76.00 | 77.40 | 74.53 | 77.14 | 3,322,096 | +0.57(+0.74%) |
May 13, 2020 | 77.86 | 79.30 | 73.12 | 76.57 | 4,330,581 | +0.42(+0.55%) |
May 12, 2020 | 77.00 | 80.63 | 75.31 | 76.15 | 4,513,160 | -0.08(-0.10%) |
May 11, 2020 | 77.05 | 78.35 | 76.15 | 76.23 | 2,418,090 | -0.47(-0.61%) |
May 08, 2020 | 76.55 | 77.96 | 75.00 | 76.70 | 3,464,200 | +1.21(+1.60%) |
May 07, 2020 | 74.00 | 76.75 | 73.66 | 75.49 | 5,661,518 | +3.05(+4.21%) |
May 06, 2020 | 71.94 | 73.62 | 69.32 | 72.44 | 4,491,969 | +0.85(+1.19%) |
May 05, 2020 | 74.27 | 75.00 | 70.88 | 71.59 | 3,742,928 | -1.78(-2.43%) |
May 04, 2020 | 68.35 | 73.67 | 67.81 | 73.37 | 3,899,415 | +4.16(+6.01%) |
May 01, 2020 | 66.28 | 70.19 | 65.80 | 69.21 | 2,997,700 | +1.55(+2.29%) |
Apr 30, 2020 | 69.28 | 69.28 | 67.12 | 67.66 | 2,215,616 | -1.62(-2.34%) |
Apr 29, 2020 | 71.00 | 71.60 | 68.19 | 69.28 | 6,110,045 | -0.85(-1.21%) |
Apr 28, 2020 | 74.00 | 74.71 | 68.39 | 70.13 | 4,633,806 | -3.47(-4.71%) |
Apr 27, 2020 | 73.00 | 75.00 | 72.02 | 73.60 | 4,359,694 | +1.60(+2.22%) |
Apr 24, 2020 | 69.00 | 74.65 | 68.89 | 72.00 | 9,725,000 | +3.09(+4.48%) |
Apr 23, 2020 | 68.06 | 69.96 | 68.00 | 68.91 | 3,063,797 | +0.84(+1.23%) |
Apr 22, 2020 | 67.67 | 69.31 | 67.23 | 68.07 | 3,733,171 | +2.00(+3.03%) |
Apr 21, 2020 | 68.66 | 70.50 | 62.77 | 66.07 | 6,948,997 | -2.36(-3.45%) |
Apr 20, 2020 | 64.87 | 70.20 | 64.39 | 68.43 | 6,527,462 | +3.69(+5.70%) |
Apr 17, 2020 | 64.46 | 65.62 | 63.25 | 64.74 | 4,139,700 | +1.29(+2.03%) |
Apr 16, 2020 | 62.00 | 64.45 | 61.54 | 63.45 | 4,996,276 | +1.63(+2.64%) |
Apr 15, 2020 | 59.34 | 62.64 | 58.73 | 61.82 | 4,196,320 | +0.93(+1.53%) |
Apr 14, 2020 | 59.99 | 62.00 | 58.50 | 60.89 | 6,481,775 | +2.12(+3.61%) |
Apr 13, 2020 | 58.00 | 59.37 | 57.36 | 58.77 | 2,867,005 | +0.62(+1.07%) |
Apr 09, 2020 | 60.48 | 60.79 | 57.50 | 58.15 | 3,752,800 | -2.17(-3.60%) |
Apr 08, 2020 | 59.65 | 60.88 | 59.05 | 60.32 | 4,336,111 | +0.72(+1.21%) |
Apr 07, 2020 | 59.45 | 61.30 | 57.75 | 59.60 | 7,471,545 | +0.53(+0.90%) |
Apr 06, 2020 | 59.08 | 60.53 | 58.66 | 59.07 | 5,007,730 | +1.25(+2.16%) |
Apr 03, 2020 | 55.85 | 59.25 | 55.85 | 57.82 | 4,555,900 | +1.13(+1.99%) |
Apr 02, 2020 | 54.51 | 56.92 | 54.11 | 56.69 | 3,058,528 | +2.11(+3.87%) |
Apr 01, 2020 | 54.00 | 56.55 | 53.53 | 54.58 | 3,113,173 | -1.10(-1.98%) |
Mar 31, 2020 | 57.03 | 60.03 | 55.26 | 55.68 | 4,923,109 | -2.04(-3.53%) |
Mar 30, 2020 | 58.81 | 59.83 | 56.27 | 57.72 | 4,448,931 | -1.07(-1.82%) |
Mar 27, 2020 | 57.02 | 59.87 | 56.02 | 58.79 | 3,826,100 | +0.15(+0.26%) |
Mar 26, 2020 | 55.84 | 59.10 | 55.04 | 58.64 | 5,840,372 | +2.86(+5.13%) |
Mar 25, 2020 | 56.00 | 59.50 | 55.60 | 55.78 | 5,515,341 | -1.55(-2.70%) |
Mar 24, 2020 | 54.92 | 58.65 | 54.28 | 57.33 | 8,083,804 | +5.88(+11.43%) |
Mar 23, 2020 | 46.24 | 53.00 | 46.01 | 51.45 | 11,125,554 | +2.44(+4.98%) |
Mar 20, 2020 | 49.96 | 51.97 | 46.81 | 49.01 | 14,253,600 | +7.27(+17.42%) |
Mar 19, 2020 | 40.43 | 44.49 | 38.20 | 41.74 | 7,393,243 | +3.11(+8.05%) |
Mar 18, 2020 | 35.76 | 41.47 | 35.50 | 38.63 | 6,353,858 | +0.62(+1.63%) |
Mar 17, 2020 | 33.93 | 38.30 | 31.95 | 38.01 | 5,658,563 | +5.00(+15.15%) |
Mar 16, 2020 | 36.00 | 36.00 | 32.12 | 33.01 | 6,814,816 | -6.54(-16.54%) |
Mar 13, 2020 | 39.90 | 40.08 | 36.59 | 39.55 | 5,015,200 | +1.73(+4.57%) |
Mar 12, 2020 | 38.60 | 40.20 | 35.98 | 37.82 | 6,634,866 | -5.03(-11.74%) |
Mar 11, 2020 | 45.96 | 46.30 | 42.23 | 42.85 | 5,393,469 | -4.06(-8.65%) |
Mar 10, 2020 | 48.47 | 48.47 | 45.00 | 46.91 | 4,568,258 | +1.17(+2.56%) |
Mar 09, 2020 | 46.81 | 48.89 | 45.65 | 45.74 | 5,812,480 | -6.22(-11.97%) |
Mar 06, 2020 | 54.24 | 54.87 | 50.36 | 51.96 | 5,119,900 | -3.96(-7.08%) |
Mar 05, 2020 | 56.08 | 57.44 | 54.55 | 55.92 | 3,208,762 | -1.28(-2.24%) |
Mar 04, 2020 | 57.18 | 58.08 | 56.06 | 57.20 | 2,318,810 | +0.72(+1.27%) |
Mar 03, 2020 | 59.61 | 60.73 | 55.01 | 56.48 | 4,067,381 | -2.65(-4.48%) |
Mar 02, 2020 | 60.20 | 60.97 | 58.00 | 59.13 | 4,009,182 | -0.51(-0.86%) |
Feb 28, 2020 | 55.60 | 60.02 | 55.50 | 59.64 | 4,450,400 | +2.14(+3.72%) |
Feb 27, 2020 | 56.15 | 59.45 | 54.35 | 57.50 | 4,868,321 | -0.96(-1.64%) |
Feb 26, 2020 | 58.39 | 60.26 | 57.51 | 58.46 | 4,425,773 | +0.72(+1.25%) |
Feb 25, 2020 | 59.50 | 59.79 | 56.06 | 57.74 | 5,334,378 | -0.34(-0.59%) |
Feb 24, 2020 | 56.40 | 59.25 | 56.02 | 58.08 | 4,615,723 | -2.85(-4.68%) |
Feb 21, 2020 | 62.58 | 62.64 | 59.26 | 60.93 | 4,629,100 | -2.45(-3.87%) |
Feb 20, 2020 | 65.70 | 65.98 | 60.03 | 63.38 | 6,174,759 | -2.65(-4.01%) |
Feb 19, 2020 | 66.63 | 67.56 | 65.61 | 66.03 | 5,302,881 | -0.01(-0.02%) |
Feb 18, 2020 | 65.00 | 66.28 | 64.55 | 66.04 | 4,324,338 | +1.19(+1.84%) |
Feb 14, 2020 | 65.81 | 65.83 | 63.87 | 64.85 | 4,202,400 | -0.46(-0.70%) |
Feb 13, 2020 | 64.25 | 66.20 | 64.13 | 65.31 | 4,124,047 | +0.23(+0.35%) |
Feb 12, 2020 | 65.19 | 65.50 | 62.72 | 65.08 | 5,439,594 | -0.11(-0.17%) |
Feb 11, 2020 | 66.00 | 66.84 | 63.66 | 65.19 | 7,974,634 | +1.89(+2.99%) |
Feb 10, 2020 | 62.33 | 63.86 | 61.45 | 63.30 | 3,865,392 | +1.21(+1.95%) |
Feb 07, 2020 | 62.00 | 63.72 | 61.82 | 62.09 | 3,055,600 | -0.10(-0.16%) |
Feb 06, 2020 | 61.60 | 62.98 | 60.18 | 62.19 | 2,259,415 | +0.38(+0.61%) |
Feb 05, 2020 | 64.21 | 64.80 | 60.06 | 61.81 | 3,995,971 | -1.86(-2.92%) |
Feb 04, 2020 | 61.92 | 64.33 | 61.15 | 63.67 | 4,617,601 | +2.59(+4.24%) |
Feb 03, 2020 | 61.13 | 61.46 | 59.65 | 61.08 | 3,705,803 | -0.01(-0.02%) |
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |
Jan 02, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 4,428,400 | -0.43(-0.86%) |
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |
Dec 02, 2019 | 58.50 | 58.60 | 52.54 | 55.01 | 2,926,608 | -2.99(-5.16%) |
Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 1,244,400 | +1.71(+3.04%) |
Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 986,700 | +0.71(+1.28%) |
Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 1,997,317 | -0.26(-0.47%) |
Nov 25, 2019 | 55.32 | 56.17 | 54.85 | 55.84 | 1,849,160 | +1.64(+3.03%) |
Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 1,029,500 | +0.43(+0.80%) |
Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 962,302 | -1.11(-2.02%) |
Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 2,257,949 | -1.12(-2.00%) |
Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 1,597,564 | -1.07(-1.87%) |
Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 2,241,810 | -2.68(-4.49%) |
Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 4,025,700 | +7.02(+13.31%) |
Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 2,824,483 | +0.73(+1.40%) |
Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 2,864,137 | +4.95(+10.52%) |
Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 1,739,637 | +0.85(+1.84%) |
Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 1,287,588 | -1.01(-2.14%) |
Nov 08, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 1,980,100 | +1.71(+3.76%) |
Nov 07, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 1,668,480 | -2.33(-4.87%) |
Nov 06, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 1,028,705 | -0.87(-1.79%) |
Nov 05, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 1,468,191 | -0.95(-1.91%) |
Nov 04, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 1,304,303 | +1.15(+2.37%) |
Nov 01, 2019 | 49.94 | 50.85 | 47.75 | 48.50 | 1,441,200 | -1.41(-2.83%) |
Oct 31, 2019 | 51.20 | 51.64 | 48.10 | 49.91 | 1,052,405 | -1.53(-2.97%) |
Oct 30, 2019 | 47.72 | 52.48 | 46.78 | 51.44 | 2,224,104 | +3.64(+7.62%) |
Oct 29, 2019 | 47.43 | 48.37 | 46.21 | 47.80 | 1,740,672 | -0.15(-0.31%) |
Oct 28, 2019 | 50.26 | 51.31 | 47.71 | 47.95 | 2,760,581 | -2.16(-4.31%) |
Oct 25, 2019 | 50.88 | 52.07 | 49.41 | 50.11 | 1,532,800 | -1.73(-3.34%) |
Oct 24, 2019 | 48.60 | 52.18 | 48.11 | 51.84 | 2,049,268 | +3.97(+8.29%) |
Oct 23, 2019 | 47.00 | 50.43 | 46.03 | 47.87 | 3,706,745 | +1.67(+3.61%) |
Oct 22, 2019 | 47.25 | 48.48 | 44.58 | 46.20 | 2,705,816 | -1.20(-2.53%) |
Oct 21, 2019 | 46.93 | 48.97 | 46.22 | 47.40 | 2,409,982 | +0.36(+0.77%) |
Oct 18, 2019 | 50.00 | 50.32 | 46.46 | 47.04 | 3,675,200 | -3.40(-6.74%) |
Oct 17, 2019 | 51.76 | 53.15 | 50.33 | 50.44 | 2,785,671 | -1.59(-3.06%) |
Oct 16, 2019 | 53.57 | 55.77 | 51.80 | 52.03 | 2,594,329 | -3.18(-5.76%) |
Oct 15, 2019 | 55.01 | 56.41 | 54.03 | 55.21 | 1,982,265 | +0.69(+1.27%) |
Oct 14, 2019 | 55.80 | 57.85 | 53.20 | 54.52 | 4,457,467 | -5.75(-9.54%) |
Oct 11, 2019 | 58.77 | 61.48 | 57.27 | 60.27 | 3,335,800 | -1.14(-1.86%) |
Oct 10, 2019 | 62.60 | 63.61 | 60.40 | 61.41 | 2,305,509 | -1.67(-2.65%) |
Oct 09, 2019 | 66.35 | 66.43 | 62.50 | 63.08 | 2,205,173 | -2.22(-3.40%) |
Oct 08, 2019 | 67.40 | 68.43 | 64.48 | 65.30 | 2,765,560 | -3.48(-5.06%) |
Oct 07, 2019 | 63.36 | 69.70 | 62.72 | 68.78 | 3,621,273 | +4.94(+7.74%) |
Oct 04, 2019 | 62.00 | 64.46 | 61.55 | 63.84 | 2,157,400 | +1.70(+2.74%) |
Oct 03, 2019 | 59.48 | 62.40 | 56.75 | 62.14 | 5,075,952 | +5.51(+9.73%) |
Oct 02, 2019 | 56.81 | 57.66 | 54.07 | 56.63 | 1,580,219 | -1.26(-2.18%) |
Oct 01, 2019 | 58.30 | 59.51 | 55.65 | 57.89 | 2,841,293 | -0.42(-0.72%) |
Sep 30, 2019 | 53.50 | 58.65 | 51.61 | 58.31 | 4,028,578 | +4.85(+9.07%) |
Sep 27, 2019 | 58.27 | 58.33 | 52.84 | 53.46 | 4,516,800 | -4.84(-8.30%) |
Sep 26, 2019 | 62.05 | 62.36 | 57.66 | 58.30 | 2,891,115 | -3.72(-6.00%) |
Sep 25, 2019 | 62.00 | 63.39 | 60.11 | 62.02 | 2,466,329 | -0.50(-0.80%) |
Sep 24, 2019 | 67.02 | 67.37 | 62.00 | 62.52 | 2,614,434 | -4.39(-6.56%) |
Sep 23, 2019 | 67.12 | 68.57 | 66.54 | 66.91 | 826,562 | -0.06(-0.09%) |
Sep 20, 2019 | 68.95 | 69.46 | 66.19 | 66.97 | 3,374,300 | -1.96(-2.84%) |
Sep 19, 2019 | 71.50 | 71.87 | 67.64 | 68.93 | 1,690,528 | -1.92(-2.71%) |
Sep 18, 2019 | 70.12 | 71.88 | 68.80 | 70.85 | 2,002,910 | -0.19(-0.27%) |
Sep 17, 2019 | 68.64 | 71.33 | 68.13 | 71.04 | 2,820,483 | +3.18(+4.69%) |
Sep 16, 2019 | 63.71 | 68.86 | 63.50 | 67.86 | 2,802,913 | +3.00(+4.63%) |
Sep 13, 2019 | 69.86 | 70.31 | 64.71 | 64.86 | 4,166,200 | -4.80(-6.89%) |
Sep 12, 2019 | 69.68 | 72.40 | 69.06 | 69.66 | 2,922,618 | +0.55(+0.80%) |
Sep 11, 2019 | 69.21 | 70.93 | 67.20 | 69.11 | 3,109,584 | -2.54(-3.55%) |
Sep 10, 2019 | 65.70 | 71.80 | 65.70 | 71.65 | 4,671,313 | +4.55(+6.78%) |
Sep 09, 2019 | 76.11 | 76.12 | 64.34 | 67.10 | 8,595,233 | -8.88(-11.69%) |
Sep 06, 2019 | 79.70 | 81.50 | 75.31 | 75.98 | 8,672,300 | -10.87(-12.52%) |
Sep 05, 2019 | 86.25 | 87.19 | 82.50 | 86.85 | 3,948,622 | +1.54(+1.81%) |
Sep 04, 2019 | 85.00 | 87.77 | 82.89 | 85.31 | 2,409,601 | +1.55(+1.85%) |