Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.48 | 34.70 | 33.55 | 33.58 | 1,322,218 | -1.03(-2.98%) |
Oct 29, 2020 | 35.65 | 35.69 | 34.13 | 34.61 | 1,183,954 | -0.97(-2.74%) |
Oct 28, 2020 | 36.10 | 36.11 | 35.28 | 35.59 | 1,258,585 | +0.02(+0.05%) |
Oct 27, 2020 | 35.36 | 35.62 | 35.09 | 35.57 | 641,769 | +0.77(+2.21%) |
Oct 26, 2020 | 34.60 | 35.17 | 34.52 | 34.80 | 883,345 | +1.04(+3.08%) |
Oct 23, 2020 | 33.15 | 34.00 | 33.07 | 33.76 | 484,009 | +0.48(+1.44%) |
Oct 22, 2020 | 34.04 | 34.29 | 33.25 | 33.28 | 494,534 | -1.07(-3.11%) |
Oct 21, 2020 | 34.39 | 34.77 | 34.13 | 34.35 | 702,446 | -0.23(-0.68%) |
Oct 20, 2020 | 35.13 | 35.20 | 34.51 | 34.59 | 628,665 | -1.19(-3.33%) |
Oct 19, 2020 | 35.52 | 35.86 | 35.25 | 35.77 | 447,474 | -0.37(-1.04%) |
Oct 16, 2020 | 36.35 | 36.78 | 35.96 | 36.15 | 630,898 | -0.38(-1.05%) |
Oct 15, 2020 | 37.30 | 37.37 | 36.31 | 36.53 | 838,992 | -0.15(-0.41%) |
Oct 14, 2020 | 36.78 | 37.05 | 36.55 | 36.68 | 703,749 | +0.24(+0.67%) |
Oct 13, 2020 | 36.06 | 36.44 | 36.02 | 36.44 | 777,093 | +0.93(+2.61%) |
Oct 12, 2020 | 35.50 | 35.69 | 35.31 | 35.51 | 585,660 | +0.24(+0.69%) |
Oct 09, 2020 | 34.94 | 35.41 | 34.45 | 35.27 | 579,871 | +0.00(+0.00%) |
Oct 08, 2020 | 35.23 | 35.41 | 35.03 | 35.27 | 663,292 | +0.43(+1.24%) |
Oct 07, 2020 | 34.95 | 35.55 | 34.51 | 34.84 | 634,482 | -0.69(-1.95%) |
Oct 06, 2020 | 34.88 | 36.18 | 34.42 | 35.53 | 1,127,605 | +0.64(+1.83%) |
Oct 05, 2020 | 35.95 | 35.95 | 34.89 | 34.89 | 1,074,419 | -2.33(-6.27%) |
Oct 02, 2020 | 37.78 | 37.79 | 36.79 | 37.23 | 891,584 | -0.45(-1.19%) |
Oct 01, 2020 | 36.97 | 37.85 | 36.74 | 37.68 | 1,078,864 | +0.22(+0.57%) |
Sep 30, 2020 | 37.93 | 37.93 | 36.90 | 37.46 | 1,075,166 | -1.04(-2.70%) |
Sep 29, 2020 | 38.54 | 38.79 | 38.32 | 38.50 | 760,147 | +0.12(+0.32%) |
Sep 28, 2020 | 38.59 | 38.59 | 38.22 | 38.38 | 478,567 | -0.29(-0.75%) |
Sep 25, 2020 | 38.76 | 38.92 | 38.45 | 38.67 | 358,043 | -0.05(-0.12%) |
Sep 24, 2020 | 38.54 | 38.73 | 38.38 | 38.72 | 633,698 | +0.44(+1.15%) |
Sep 23, 2020 | 38.15 | 38.32 | 37.61 | 38.28 | 487,423 | +0.12(+0.32%) |
Sep 22, 2020 | 38.35 | 38.57 | 37.87 | 38.15 | 643,845 | -0.03(-0.07%) |
Sep 21, 2020 | 38.59 | 38.93 | 38.05 | 38.18 | 923,040 | +0.52(+1.37%) |
Sep 18, 2020 | 38.12 | 38.14 | 37.50 | 37.67 | 544,537 | -0.40(-1.06%) |
Sep 17, 2020 | 38.54 | 38.64 | 37.84 | 38.07 | 850,676 | +0.33(+0.87%) |
Sep 16, 2020 | 38.55 | 38.60 | 37.27 | 37.74 | 1,173,862 | -0.35(-0.91%) |
Sep 15, 2020 | 38.13 | 38.29 | 37.84 | 38.09 | 953,201 | -0.22(-0.56%) |
Sep 14, 2020 | 38.56 | 38.74 | 38.14 | 38.30 | 762,052 | +0.04(+0.10%) |
Sep 11, 2020 | 38.16 | 38.39 | 38.05 | 38.27 | 772,664 | +0.14(+0.37%) |
Sep 10, 2020 | 36.91 | 38.24 | 36.58 | 38.13 | 1,266,482 | +0.57(+1.52%) |
Sep 09, 2020 | 38.00 | 38.17 | 37.14 | 37.55 | 936,135 | -0.23(-0.62%) |
Sep 08, 2020 | 38.26 | 38.87 | 37.79 | 37.79 | 1,320,156 | +0.57(+1.54%) |
Sep 04, 2020 | 38.40 | 38.52 | 36.94 | 37.22 | 1,852,344 | -2.25(-5.70%) |
Sep 03, 2020 | 39.30 | 40.36 | 39.07 | 39.47 | 1,608,033 | +0.37(+0.93%) |
Sep 02, 2020 | 37.69 | 39.18 | 37.69 | 39.10 | 1,460,220 | +1.10(+2.88%) |
Sep 01, 2020 | 36.55 | 38.13 | 36.15 | 38.00 | 1,588,955 | +1.33(+3.63%) |
Aug 31, 2020 | 36.32 | 37.42 | 36.29 | 36.67 | 1,667,903 | +0.69(+1.93%) |
Aug 28, 2020 | 36.48 | 36.64 | 35.69 | 35.98 | 935,352 | -0.14(-0.39%) |
Aug 27, 2020 | 38.51 | 38.61 | 36.03 | 36.12 | 1,712,963 | -1.91(-5.02%) |
Aug 26, 2020 | 38.04 | 38.26 | 37.50 | 38.03 | 798,979 | -0.48(-1.24%) |
Aug 25, 2020 | 38.27 | 38.79 | 37.88 | 38.51 | 1,309,446 | -0.87(-2.21%) |
Aug 24, 2020 | 39.66 | 40.14 | 39.34 | 39.38 | 1,060,513 | -0.26(-0.66%) |
Aug 21, 2020 | 39.33 | 39.68 | 38.76 | 39.64 | 878,561 | +0.70(+1.80%) |
Aug 20, 2020 | 39.02 | 39.21 | 38.72 | 38.94 | 985,835 | +1.01(+2.67%) |
Aug 19, 2020 | 39.03 | 39.21 | 37.58 | 37.93 | 1,311,349 | -0.66(-1.70%) |
Aug 18, 2020 | 38.31 | 38.69 | 38.13 | 38.59 | 776,972 | +0.76(+2.01%) |
Aug 17, 2020 | 38.06 | 38.39 | 37.70 | 37.83 | 737,893 | +0.42(+1.13%) |
Aug 14, 2020 | 37.94 | 38.18 | 37.40 | 37.40 | 1,226,249 | -0.65(-1.70%) |
Aug 13, 2020 | 39.06 | 39.20 | 37.49 | 38.05 | 1,552,725 | -1.13(-2.89%) |
Aug 12, 2020 | 39.28 | 39.57 | 38.79 | 39.18 | 1,517,252 | -1.13(-2.81%) |
Aug 11, 2020 | 40.37 | 40.59 | 39.41 | 40.32 | 2,121,772 | -1.38(-3.30%) |
Aug 10, 2020 | 42.64 | 42.67 | 41.70 | 41.70 | 1,218,243 | -0.48(-1.13%) |
Aug 07, 2020 | 43.44 | 43.62 | 42.16 | 42.17 | 1,544,581 | -1.12(-2.60%) |
Aug 06, 2020 | 43.55 | 44.19 | 42.98 | 43.30 | 887,758 | +0.70(+1.65%) |
Aug 05, 2020 | 42.56 | 42.93 | 42.27 | 42.59 | 1,092,103 | -1.13(-2.59%) |
Aug 04, 2020 | 43.12 | 43.73 | 43.06 | 43.73 | 1,364,887 | +1.72(+4.10%) |
Aug 03, 2020 | 41.94 | 42.52 | 41.77 | 42.00 | 1,754,280 | -1.09(-2.52%) |
Jul 31, 2020 | 42.56 | 43.50 | 42.36 | 43.09 | 1,424,272 | -0.19(-0.43%) |
Jul 30, 2020 | 43.18 | 43.35 | 42.97 | 43.28 | 956,246 | +0.85(+2.01%) |
Jul 29, 2020 | 42.41 | 42.70 | 41.64 | 42.43 | 1,151,226 | -0.19(-0.44%) |
Jul 28, 2020 | 42.11 | 42.68 | 42.01 | 42.61 | 1,561,586 | +1.17(+2.83%) |
Jul 27, 2020 | 42.63 | 42.67 | 41.44 | 41.44 | 1,121,640 | -0.89(-2.10%) |
Jul 24, 2020 | 41.65 | 42.36 | 41.56 | 42.33 | 1,309,408 | +0.13(+0.31%) |
Jul 23, 2020 | 41.66 | 42.33 | 41.32 | 42.20 | 1,262,787 | +1.37(+3.35%) |
Jul 22, 2020 | 41.19 | 41.31 | 40.75 | 40.83 | 807,118 | +0.36(+0.88%) |
Jul 21, 2020 | 40.50 | 40.77 | 40.33 | 40.48 | 665,756 | +0.14(+0.35%) |
Jul 20, 2020 | 40.63 | 40.71 | 40.13 | 40.34 | 1,366,252 | +0.27(+0.68%) |
Jul 17, 2020 | 40.45 | 40.54 | 39.88 | 40.07 | 960,225 | -0.30(-0.74%) |
Jul 16, 2020 | 40.51 | 40.80 | 40.28 | 40.36 | 924,110 | +0.67(+1.68%) |
Jul 15, 2020 | 39.47 | 40.22 | 39.41 | 39.70 | 1,365,674 | -0.67(-1.65%) |
Jul 14, 2020 | 40.92 | 41.10 | 40.26 | 40.36 | 1,417,645 | +0.19(+0.47%) |
Jul 13, 2020 | 39.22 | 40.26 | 39.03 | 40.18 | 1,532,093 | +0.37(+0.94%) |
Jul 10, 2020 | 40.96 | 41.16 | 39.67 | 39.80 | 1,226,889 | -0.59(-1.46%) |
Jul 09, 2020 | 38.69 | 40.63 | 38.62 | 40.39 | 1,031,255 | +1.81(+4.69%) |
Jul 08, 2020 | 38.44 | 38.83 | 38.07 | 38.59 | 1,038,528 | -0.49(-1.25%) |
Jul 07, 2020 | 37.77 | 39.14 | 37.69 | 39.07 | 1,178,332 | +1.58(+4.22%) |
Jul 06, 2020 | 37.05 | 37.54 | 36.72 | 37.49 | 1,432,504 | -0.48(-1.26%) |
Jul 02, 2020 | 37.38 | 38.06 | 37.02 | 37.97 | 1,099,108 | +0.07(+0.17%) |
Jul 01, 2020 | 37.45 | 37.93 | 36.96 | 37.90 | 1,038,280 | -0.19(-0.49%) |
Jun 30, 2020 | 38.96 | 38.99 | 37.74 | 38.09 | 1,331,313 | -0.48(-1.24%) |
Jun 29, 2020 | 38.77 | 39.01 | 38.36 | 38.57 | 928,627 | -0.47(-1.20%) |
Jun 26, 2020 | 38.28 | 39.03 | 38.23 | 39.03 | 1,610,233 | +1.26(+3.32%) |
Jun 25, 2020 | 38.18 | 38.37 | 37.70 | 37.78 | 838,645 | +0.33(+0.88%) |
Jun 24, 2020 | 36.47 | 37.51 | 36.44 | 37.45 | 750,259 | +1.09(+2.99%) |
Jun 23, 2020 | 36.42 | 36.81 | 36.17 | 36.37 | 1,076,725 | -0.69(-1.87%) |
Jun 22, 2020 | 37.55 | 37.74 | 36.81 | 37.06 | 1,240,648 | -0.01(-0.03%) |
Jun 19, 2020 | 36.11 | 37.11 | 36.03 | 37.07 | 831,377 | +0.10(+0.28%) |
Jun 18, 2020 | 36.81 | 37.10 | 36.55 | 36.96 | 831,570 | +1.11(+3.11%) |
Jun 17, 2020 | 35.62 | 35.96 | 35.03 | 35.85 | 1,089,794 | +0.28(+0.79%) |
Jun 16, 2020 | 35.05 | 36.27 | 34.54 | 35.57 | 1,451,670 | -1.65(-4.43%) |
Jun 15, 2020 | 38.19 | 38.36 | 36.93 | 37.22 | 1,355,167 | +0.09(+0.25%) |
Jun 12, 2020 | 37.11 | 37.98 | 36.87 | 37.12 | 1,433,666 | -1.01(-2.65%) |
Jun 11, 2020 | 37.71 | 38.39 | 37.34 | 38.14 | 1,562,620 | +2.03(+5.63%) |
Jun 10, 2020 | 35.06 | 36.15 | 34.95 | 36.10 | 1,107,524 | +1.54(+4.44%) |
Jun 09, 2020 | 34.92 | 35.31 | 34.46 | 34.57 | 1,276,058 | +1.13(+3.39%) |
Jun 08, 2020 | 32.42 | 33.54 | 32.38 | 33.43 | 890,427 | +0.37(+1.13%) |
Jun 05, 2020 | 32.08 | 33.10 | 31.16 | 33.06 | 2,691,834 | -0.75(-2.22%) |
Jun 04, 2020 | 34.88 | 34.97 | 33.76 | 33.81 | 1,522,893 | -1.52(-4.30%) |
Jun 03, 2020 | 35.74 | 35.87 | 34.91 | 35.33 | 1,782,047 | -1.49(-4.05%) |
Jun 02, 2020 | 36.84 | 37.08 | 36.51 | 36.81 | 1,321,195 | -0.41(-1.11%) |
Jun 01, 2020 | 37.07 | 37.31 | 36.78 | 37.23 | 1,297,485 | -0.66(-1.73%) |
May 29, 2020 | 37.40 | 38.29 | 37.14 | 37.88 | 1,820,319 | +0.70(+1.89%) |
May 28, 2020 | 36.88 | 37.27 | 36.66 | 37.18 | 1,730,429 | -0.49(-1.29%) |
May 27, 2020 | 37.46 | 38.20 | 37.32 | 37.67 | 1,099,772 | -0.19(-0.49%) |
May 26, 2020 | 38.05 | 38.13 | 37.56 | 37.85 | 1,141,079 | -1.50(-3.81%) |
May 22, 2020 | 38.83 | 39.48 | 38.74 | 39.35 | 998,229 | +0.66(+1.69%) |
May 21, 2020 | 38.88 | 39.26 | 38.50 | 38.70 | 1,533,673 | +0.30(+0.78%) |
May 20, 2020 | 37.72 | 38.79 | 37.55 | 38.40 | 1,588,075 | +0.27(+0.71%) |
May 19, 2020 | 37.28 | 38.13 | 37.26 | 38.13 | 1,078,726 | +0.45(+1.19%) |
May 18, 2020 | 39.05 | 39.11 | 37.22 | 37.68 | 1,301,527 | -2.63(-6.53%) |
May 15, 2020 | 41.53 | 41.61 | 40.04 | 40.31 | 1,482,345 | -0.37(-0.90%) |
May 14, 2020 | 40.72 | 41.35 | 40.59 | 40.67 | 1,485,854 | +1.24(+3.14%) |
May 13, 2020 | 39.18 | 40.02 | 39.01 | 39.44 | 1,462,630 | +0.76(+1.96%) |
May 12, 2020 | 37.85 | 39.06 | 37.83 | 38.68 | 1,397,106 | +1.14(+3.04%) |
May 11, 2020 | 38.18 | 38.56 | 37.10 | 37.54 | 849,595 | -0.96(-2.48%) |
May 08, 2020 | 38.74 | 39.46 | 38.22 | 38.49 | 973,996 | -1.52(-3.79%) |
May 07, 2020 | 38.23 | 40.14 | 38.05 | 40.01 | 1,254,305 | +1.89(+4.96%) |
May 06, 2020 | 37.96 | 38.25 | 37.11 | 38.12 | 1,613,963 | -1.95(-4.86%) |
May 05, 2020 | 39.66 | 40.16 | 39.44 | 40.07 | 1,018,671 | -0.83(-2.04%) |
May 04, 2020 | 41.15 | 41.23 | 40.33 | 40.90 | 873,312 | -0.51(-1.22%) |
May 01, 2020 | 41.09 | 41.52 | 40.35 | 41.40 | 1,178,424 | +0.90(+2.22%) |
Apr 30, 2020 | 41.87 | 42.23 | 40.36 | 40.51 | 1,308,787 | -1.36(-3.24%) |
Apr 29, 2020 | 42.49 | 43.02 | 41.29 | 41.86 | 597,074 | -0.66(-1.54%) |
Apr 28, 2020 | 41.84 | 42.69 | 41.69 | 42.52 | 688,528 | +1.42(+3.46%) |
Apr 27, 2020 | 42.66 | 42.69 | 40.94 | 41.10 | 790,496 | -2.50(-5.74%) |
Apr 24, 2020 | 42.66 | 43.60 | 42.58 | 43.60 | 486,678 | +0.38(+0.89%) |
Apr 23, 2020 | 42.81 | 43.62 | 42.63 | 43.21 | 829,998 | +0.66(+1.54%) |
Apr 22, 2020 | 42.82 | 43.19 | 41.97 | 42.56 | 904,042 | -1.26(-2.89%) |
Apr 21, 2020 | 44.57 | 44.57 | 43.57 | 43.82 | 805,963 | +1.49(+3.52%) |
Apr 20, 2020 | 41.86 | 42.39 | 41.45 | 42.33 | 902,796 | +1.06(+2.56%) |
Apr 17, 2020 | 42.81 | 43.62 | 40.90 | 41.27 | 1,329,050 | -1.77(-4.11%) |
Apr 16, 2020 | 42.47 | 43.24 | 42.32 | 43.04 | 649,984 | +1.40(+3.35%) |
Apr 15, 2020 | 40.73 | 41.98 | 40.67 | 41.65 | 977,538 | +2.98(+7.70%) |
Apr 14, 2020 | 38.73 | 39.27 | 38.41 | 38.67 | 704,953 | -0.06(-0.15%) |
Apr 13, 2020 | 39.15 | 39.93 | 38.68 | 38.73 | 830,449 | -0.88(-2.22%) |
Apr 09, 2020 | 38.81 | 40.02 | 38.52 | 39.61 | 1,069,752 | -0.01(-0.02%) |
Apr 08, 2020 | 39.52 | 40.32 | 39.07 | 39.62 | 777,643 | -0.77(-1.90%) |
Apr 07, 2020 | 39.39 | 40.51 | 38.47 | 40.38 | 1,268,581 | -1.39(-3.32%) |
Apr 06, 2020 | 41.09 | 41.86 | 40.61 | 41.77 | 658,655 | -0.37(-0.87%) |
Apr 03, 2020 | 42.02 | 43.45 | 41.83 | 42.14 | 654,917 | +0.38(+0.92%) |
Apr 02, 2020 | 42.26 | 42.61 | 41.18 | 41.75 | 1,113,446 | +0.72(+1.76%) |
Apr 01, 2020 | 41.99 | 42.36 | 40.51 | 41.03 | 1,056,911 | +1.58(+4.01%) |
Mar 31, 2020 | 39.96 | 40.76 | 39.03 | 39.45 | 1,078,239 | -0.87(-2.16%) |
Mar 30, 2020 | 42.09 | 43.16 | 40.05 | 40.32 | 1,963,972 | -1.02(-2.47%) |
Mar 27, 2020 | 39.77 | 41.81 | 39.16 | 41.34 | 1,526,113 | +3.03(+7.90%) |
Mar 26, 2020 | 38.80 | 39.94 | 37.50 | 38.31 | 1,838,167 | +0.59(+1.56%) |
Mar 25, 2020 | 38.83 | 40.58 | 37.16 | 37.72 | 910,564 | -0.47(-1.23%) |
Mar 24, 2020 | 37.42 | 39.71 | 36.20 | 38.19 | 1,191,677 | -2.12(-5.25%) |
Mar 23, 2020 | 34.41 | 40.78 | 33.97 | 40.31 | 2,122,126 | +4.56(+12.76%) |
Mar 20, 2020 | 32.12 | 35.75 | 31.53 | 35.75 | 2,827,510 | +6.05(+20.36%) |
Mar 19, 2020 | 28.29 | 32.14 | 27.43 | 29.70 | 1,319,343 | +2.63(+9.70%) |
Mar 18, 2020 | 32.14 | 33.27 | 23.87 | 27.08 | 2,500,999 | -6.00(-18.14%) |
Mar 17, 2020 | 40.30 | 41.98 | 32.42 | 33.08 | 1,654,202 | -7.22(-17.93%) |
Mar 16, 2020 | 39.17 | 41.68 | 36.70 | 40.30 | 1,580,444 | +5.79(+16.76%) |
Mar 13, 2020 | 35.00 | 37.02 | 32.90 | 34.51 | 1,661,239 | -2.21(-6.01%) |
Mar 12, 2020 | 38.32 | 42.68 | 35.32 | 36.72 | 2,378,329 | +0.75(+2.08%) |
Mar 11, 2020 | 42.52 | 43.80 | 35.33 | 35.97 | 2,338,048 | -4.48(-11.07%) |
Mar 10, 2020 | 46.24 | 49.15 | 40.06 | 40.45 | 3,150,698 | -7.75(-16.08%) |
Mar 09, 2020 | 53.99 | 54.49 | 47.25 | 48.20 | 3,993,321 | +4.03(+9.12%) |
Mar 06, 2020 | 44.75 | 45.99 | 42.30 | 44.17 | 6,161,866 | +5.98(+15.66%) |
Mar 05, 2020 | 37.31 | 38.44 | 37.08 | 38.19 | 2,023,888 | +2.57(+7.22%) |
Mar 04, 2020 | 36.83 | 37.50 | 35.29 | 35.62 | 1,547,687 | -1.19(-3.23%) |
Mar 03, 2020 | 35.06 | 39.08 | 34.08 | 36.80 | 4,337,495 | +1.68(+4.79%) |
Mar 02, 2020 | 36.10 | 36.93 | 35.04 | 35.12 | 3,240,694 | -0.13(-0.37%) |
Feb 28, 2020 | 35.42 | 36.38 | 35.18 | 35.25 | 4,441,563 | +1.60(+4.75%) |
Feb 27, 2020 | 34.23 | 34.46 | 32.99 | 33.66 | 2,756,396 | +0.98(+3.00%) |
Feb 26, 2020 | 32.44 | 33.58 | 32.18 | 32.67 | 1,985,212 | -0.52(-1.58%) |
Feb 25, 2020 | 32.61 | 33.61 | 32.56 | 33.20 | 1,842,961 | +0.57(+1.75%) |
Feb 24, 2020 | 32.96 | 33.09 | 32.48 | 32.63 | 2,401,224 | +1.39(+4.46%) |
Feb 21, 2020 | 31.10 | 31.76 | 31.00 | 31.23 | 1,674,828 | +0.83(+2.74%) |
Feb 20, 2020 | 30.06 | 30.57 | 30.00 | 30.40 | 1,278,234 | +0.69(+2.33%) |
Feb 19, 2020 | 29.45 | 29.76 | 29.37 | 29.71 | 639,131 | +0.02(+0.06%) |
Feb 18, 2020 | 29.62 | 30.01 | 29.34 | 29.69 | 1,014,278 | +0.56(+1.92%) |
Feb 14, 2020 | 29.25 | 29.43 | 29.05 | 29.13 | 1,294,453 | +0.38(+1.33%) |
Feb 13, 2020 | 28.50 | 28.90 | 28.38 | 28.75 | 1,502,247 | +0.31(+1.08%) |
Feb 12, 2020 | 28.42 | 28.54 | 28.21 | 28.44 | 869,376 | -0.42(-1.46%) |
Feb 11, 2020 | 29.17 | 29.24 | 28.79 | 28.86 | 1,445,371 | -0.48(-1.62%) |
Feb 10, 2020 | 29.49 | 29.57 | 29.23 | 29.34 | 1,351,468 | +0.25(+0.87%) |
Feb 07, 2020 | 28.97 | 29.26 | 28.76 | 29.08 | 1,850,303 | +1.00(+3.56%) |
Feb 06, 2020 | 27.75 | 28.18 | 27.66 | 28.08 | 1,314,348 | +0.39(+1.42%) |
Feb 05, 2020 | 27.85 | 28.08 | 27.62 | 27.69 | 1,635,452 | -0.92(-3.20%) |
Feb 04, 2020 | 28.85 | 28.89 | 28.31 | 28.61 | 1,732,216 | -1.23(-4.13%) |
Feb 03, 2020 | 29.44 | 29.96 | 28.95 | 29.84 | 2,087,419 | -0.06(-0.19%) |
Jan 31, 2020 | 29.49 | 29.96 | 29.42 | 29.90 | 2,496,567 | +0.75(+2.56%) |
Jan 30, 2020 | 29.33 | 29.78 | 28.95 | 29.15 | 2,347,176 | +0.06(+0.19%) |
Jan 29, 2020 | 28.43 | 29.20 | 28.43 | 29.09 | 1,484,637 | +0.80(+2.84%) |
Jan 28, 2020 | 28.75 | 28.85 | 28.08 | 28.29 | 1,867,296 | -0.69(-2.39%) |
Jan 27, 2020 | 28.79 | 28.98 | 28.51 | 28.98 | 1,930,368 | +1.30(+4.69%) |
Jan 24, 2020 | 27.31 | 27.96 | 27.24 | 27.68 | 2,299,906 | +0.66(+2.46%) |
Jan 23, 2020 | 26.99 | 27.30 | 26.95 | 27.02 | 1,386,145 | +0.53(+2.01%) |
Jan 22, 2020 | 26.34 | 26.59 | 26.29 | 26.49 | 1,004,028 | +0.27(+1.03%) |
Jan 21, 2020 | 25.86 | 26.31 | 25.83 | 26.22 | 902,531 | +0.75(+2.94%) |
Jan 17, 2020 | 25.17 | 25.47 | 25.05 | 25.47 | 1,176,114 | -0.63(-2.40%) |
Jan 16, 2020 | 26.13 | 26.28 | 25.84 | 26.09 | 1,426,206 | -0.28(-1.06%) |
Jan 15, 2020 | 26.27 | 26.42 | 26.00 | 26.37 | 1,323,209 | +0.51(+1.99%) |
Jan 14, 2020 | 25.56 | 25.86 | 25.51 | 25.86 | 1,093,661 | +0.42(+1.65%) |
Jan 13, 2020 | 25.39 | 25.49 | 25.11 | 25.44 | 1,396,036 | -0.26(-1.02%) |
Jan 10, 2020 | 25.29 | 25.71 | 25.24 | 25.70 | 710,996 | +0.64(+2.57%) |
Jan 09, 2020 | 24.37 | 25.15 | 24.33 | 25.06 | 1,429,066 | +0.24(+0.98%) |
Jan 08, 2020 | 25.42 | 25.64 | 24.54 | 24.81 | 1,150,663 | -0.49(-1.92%) |
Jan 07, 2020 | 25.62 | 25.74 | 25.28 | 25.30 | 895,714 | -0.38(-1.49%) |
Jan 06, 2020 | 26.42 | 26.46 | 25.57 | 25.68 | 950,403 | -0.40(-1.54%) |
Jan 03, 2020 | 25.63 | 26.13 | 25.43 | 26.08 | 1,169,373 | +1.10(+4.41%) |
Jan 02, 2020 | 24.82 | 25.23 | 24.78 | 24.98 | 1,114,752 | +0.83(+3.44%) |
Dec 31, 2019 | 24.54 | 24.68 | 24.08 | 24.15 | 1,500,101 | -0.76(-3.04%) |
Dec 30, 2019 | 24.37 | 24.93 | 24.24 | 24.91 | 828,295 | -0.25(-1.00%) |
Dec 27, 2019 | 25.22 | 25.33 | 25.15 | 25.16 | 699,548 | +0.08(+0.34%) |
Dec 26, 2019 | 24.92 | 25.10 | 24.72 | 25.08 | 417,335 | +0.19(+0.75%) |
Dec 24, 2019 | 24.37 | 25.02 | 24.37 | 24.89 | 304,300 | +0.20(+0.79%) |
Dec 23, 2019 | 24.91 | 24.99 | 24.47 | 24.69 | 794,329 | -0.10(-0.41%) |
Dec 20, 2019 | 24.53 | 24.84 | 24.43 | 24.79 | 595,393 | +0.05(+0.19%) |
Dec 19, 2019 | 24.47 | 24.95 | 24.36 | 24.75 | 621,170 | +0.11(+0.45%) |
Dec 18, 2019 | 25.08 | 25.16 | 24.51 | 24.64 | 749,180 | -0.62(-2.47%) |
Dec 17, 2019 | 25.56 | 25.65 | 25.04 | 25.26 | 569,879 | -0.10(-0.40%) |
Dec 16, 2019 | 25.69 | 25.73 | 25.15 | 25.36 | 920,910 | -0.69(-2.65%) |
Dec 13, 2019 | 25.55 | 26.35 | 25.07 | 26.05 | 1,443,887 | +0.83(+3.29%) |
Dec 12, 2019 | 26.18 | 26.24 | 24.74 | 25.22 | 2,250,636 | -1.29(-4.86%) |
Dec 11, 2019 | 26.26 | 26.73 | 26.22 | 26.51 | 938,811 | +0.62(+2.41%) |
Dec 10, 2019 | 26.19 | 26.28 | 25.76 | 25.89 | 783,302 | -0.05(-0.18%) |
Dec 09, 2019 | 26.07 | 26.16 | 25.85 | 25.93 | 1,211,478 | +0.18(+0.69%) |
Dec 06, 2019 | 25.58 | 26.16 | 25.48 | 25.76 | 1,142,009 | -0.47(-1.78%) |
Dec 05, 2019 | 25.95 | 26.37 | 25.90 | 26.22 | 1,132,270 | -0.38(-1.44%) |
Dec 04, 2019 | 26.90 | 26.96 | 26.24 | 26.60 | 1,536,621 | -0.76(-2.79%) |
Dec 03, 2019 | 26.73 | 27.71 | 26.70 | 27.37 | 1,380,537 | +1.56(+6.04%) |
Dec 02, 2019 | 25.63 | 25.97 | 25.57 | 25.81 | 1,485,055 | -1.04(-3.86%) |
Nov 29, 2019 | 26.99 | 27.00 | 26.47 | 26.85 | 606,434 | -0.21(-0.76%) |
Nov 27, 2019 | 26.95 | 27.15 | 26.89 | 27.05 | 632,806 | -0.26(-0.96%) |
Nov 26, 2019 | 27.19 | 27.38 | 27.17 | 27.31 | 738,317 | +0.48(+1.77%) |
Nov 25, 2019 | 26.80 | 26.95 | 26.74 | 26.84 | 537,722 | +0.27(+1.02%) |
Nov 22, 2019 | 26.73 | 26.81 | 26.47 | 26.57 | 606,005 | +0.07(+0.25%) |
Nov 21, 2019 | 26.46 | 26.69 | 26.15 | 26.50 | 915,997 | -0.48(-1.76%) |
Nov 20, 2019 | 26.59 | 27.01 | 26.55 | 26.98 | 958,976 | +0.80(+3.06%) |
Nov 19, 2019 | 25.76 | 26.24 | 25.76 | 26.18 | 849,925 | +0.60(+2.33%) |
Nov 18, 2019 | 25.67 | 25.90 | 25.53 | 25.58 | 627,099 | +0.13(+0.51%) |
Nov 15, 2019 | 25.27 | 25.65 | 25.25 | 25.45 | 491,622 | -0.05(-0.18%) |
Nov 14, 2019 | 25.46 | 25.81 | 25.40 | 25.49 | 1,124,958 | +0.76(+3.05%) |
Nov 13, 2019 | 24.93 | 25.01 | 24.59 | 24.74 | 802,621 | +0.42(+1.73%) |
Nov 12, 2019 | 24.09 | 24.47 | 23.85 | 24.32 | 963,501 | +0.35(+1.44%) |
Nov 11, 2019 | 24.18 | 24.18 | 23.79 | 23.97 | 474,776 | +0.02(+0.08%) |
Nov 08, 2019 | 24.06 | 24.48 | 23.86 | 23.96 | 914,958 | -0.32(-1.31%) |
Nov 07, 2019 | 24.74 | 24.74 | 23.68 | 24.27 | 2,265,612 | -1.39(-5.42%) |
Nov 06, 2019 | 25.66 | 25.87 | 25.30 | 25.66 | 949,864 | +0.46(+1.81%) |
Nov 05, 2019 | 25.23 | 25.35 | 24.95 | 25.20 | 899,669 | -0.89(-3.40%) |
Nov 04, 2019 | 26.20 | 26.32 | 25.96 | 26.09 | 1,028,052 | -1.06(-3.92%) |