Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.16 | 41.30 | 40.44 | 40.81 | 332,109 | -0.93(-2.22%) |
Oct 29, 2020 | 41.18 | 42.11 | 41.18 | 41.74 | 323,760 | +0.59(+1.44%) |
Oct 28, 2020 | 42.00 | 42.04 | 41.07 | 41.15 | 474,762 | -1.71(-3.98%) |
Oct 27, 2020 | 42.85 | 42.97 | 42.65 | 42.86 | 304,294 | +0.21(+0.49%) |
Oct 26, 2020 | 43.10 | 43.27 | 42.22 | 42.65 | 288,413 | -1.05(-2.41%) |
Oct 23, 2020 | 43.75 | 43.75 | 43.38 | 43.70 | 406,388 | +0.02(+0.04%) |
Oct 22, 2020 | 43.91 | 43.97 | 43.29 | 43.68 | 243,403 | -0.25(-0.56%) |
Oct 21, 2020 | 43.88 | 44.27 | 43.85 | 43.93 | 306,946 | -0.08(-0.18%) |
Oct 20, 2020 | 44.02 | 44.40 | 43.84 | 44.01 | 418,132 | +0.21(+0.47%) |
Oct 19, 2020 | 44.74 | 44.85 | 43.70 | 43.80 | 484,737 | -0.69(-1.54%) |
Oct 16, 2020 | 44.82 | 44.94 | 44.45 | 44.49 | 332,109 | -0.10(-0.22%) |
Oct 15, 2020 | 44.08 | 44.67 | 44.02 | 44.59 | 761,468 | -0.25(-0.55%) |
Oct 14, 2020 | 45.21 | 45.40 | 44.57 | 44.83 | 1,575,946 | -0.25(-0.55%) |
Oct 13, 2020 | 45.52 | 45.54 | 44.98 | 45.08 | 479,016 | -0.32(-0.70%) |
Oct 12, 2020 | 44.93 | 45.62 | 44.76 | 45.40 | 340,641 | +1.06(+2.38%) |
Oct 09, 2020 | 43.91 | 44.34 | 43.91 | 44.34 | 269,493 | +0.67(+1.54%) |
Oct 08, 2020 | 43.79 | 43.79 | 43.59 | 43.67 | 539,017 | +0.25(+0.57%) |
Oct 07, 2020 | 43.12 | 43.49 | 43.12 | 43.42 | 1,838,005 | +0.78(+1.83%) |
Oct 06, 2020 | 43.21 | 43.50 | 42.57 | 42.64 | 432,582 | -0.69(-1.60%) |
Oct 05, 2020 | 42.73 | 43.35 | 42.73 | 43.33 | 392,668 | +0.90(+2.13%) |
Oct 02, 2020 | 42.44 | 43.03 | 42.37 | 42.43 | 482,509 | -1.01(-2.34%) |
Oct 01, 2020 | 43.50 | 43.56 | 43.23 | 43.44 | 531,920 | +0.49(+1.14%) |
Sep 30, 2020 | 42.63 | 43.34 | 42.63 | 42.95 | 610,767 | +0.27(+0.63%) |
Sep 29, 2020 | 42.67 | 42.85 | 42.62 | 42.68 | 903,618 | -0.02(-0.05%) |
Sep 28, 2020 | 42.63 | 42.71 | 42.33 | 42.71 | 266,380 | +0.77(+1.83%) |
Sep 25, 2020 | 41.03 | 41.98 | 40.88 | 41.94 | 265,196 | +0.85(+2.07%) |
Sep 24, 2020 | 40.51 | 41.54 | 40.46 | 41.09 | 318,665 | +0.19(+0.47%) |
Sep 23, 2020 | 42.10 | 42.15 | 40.87 | 40.90 | 500,741 | -1.19(-2.83%) |
Sep 22, 2020 | 41.91 | 42.15 | 41.28 | 42.09 | 738,546 | +0.50(+1.19%) |
Sep 21, 2020 | 40.71 | 41.59 | 40.56 | 41.59 | 391,765 | +0.24(+0.58%) |
Sep 18, 2020 | 42.01 | 42.16 | 41.04 | 41.35 | 292,820 | -0.57(-1.36%) |
Sep 17, 2020 | 41.41 | 42.17 | 41.29 | 41.92 | 498,562 | -0.31(-0.74%) |
Sep 16, 2020 | 43.06 | 43.10 | 42.23 | 42.23 | 257,056 | -0.63(-1.48%) |
Sep 15, 2020 | 43.02 | 43.09 | 42.62 | 42.87 | 441,226 | +0.44(+1.03%) |
Sep 14, 2020 | 42.24 | 42.58 | 42.04 | 42.43 | 730,553 | +0.83(+2.01%) |
Sep 11, 2020 | 42.17 | 42.30 | 41.16 | 41.60 | 873,551 | -0.16(-0.39%) |
Sep 10, 2020 | 43.20 | 43.24 | 41.65 | 41.76 | 337,603 | -0.92(-2.16%) |
Sep 09, 2020 | 42.27 | 43.02 | 42.02 | 42.68 | 916,252 | +1.40(+3.38%) |
Sep 08, 2020 | 41.61 | 42.47 | 41.27 | 41.28 | 652,345 | -1.80(-4.19%) |
Sep 04, 2020 | 43.34 | 43.94 | 41.38 | 43.09 | 697,367 | -0.48(-1.10%) |
Sep 03, 2020 | 45.34 | 45.34 | 43.31 | 43.57 | 760,990 | -2.44(-5.30%) |
Sep 02, 2020 | 46.16 | 46.16 | 45.35 | 46.01 | 803,894 | +0.39(+0.86%) |
Sep 01, 2020 | 45.14 | 45.65 | 44.98 | 45.61 | 398,248 | +0.82(+1.83%) |
Aug 31, 2020 | 44.73 | 45.00 | 44.55 | 44.79 | 313,882 | +0.06(+0.13%) |
Aug 28, 2020 | 44.54 | 44.82 | 44.52 | 44.74 | 292,206 | +0.31(+0.69%) |
Aug 27, 2020 | 44.61 | 44.75 | 44.09 | 44.43 | 273,373 | -0.02(-0.04%) |
Aug 26, 2020 | 44.04 | 44.55 | 44.04 | 44.44 | 1,429,087 | +0.79(+1.81%) |
Aug 25, 2020 | 43.34 | 43.67 | 43.34 | 43.65 | 411,195 | +0.28(+0.65%) |
Aug 24, 2020 | 43.63 | 43.64 | 43.10 | 43.37 | 310,095 | +0.36(+0.84%) |
Aug 21, 2020 | 42.62 | 43.05 | 42.56 | 43.01 | 216,699 | +0.39(+0.91%) |
Aug 20, 2020 | 41.95 | 42.66 | 41.95 | 42.62 | 248,283 | +0.39(+0.92%) |
Aug 19, 2020 | 42.42 | 42.57 | 42.20 | 42.23 | 446,579 | -0.13(-0.31%) |
Aug 18, 2020 | 42.34 | 42.48 | 42.03 | 42.37 | 534,959 | +0.08(+0.19%) |
Aug 17, 2020 | 42.21 | 42.35 | 42.20 | 42.28 | 454,406 | +0.35(+0.83%) |
Aug 14, 2020 | 41.96 | 42.06 | 41.76 | 41.94 | 311,237 | -0.07(-0.17%) |
Aug 13, 2020 | 42.06 | 42.26 | 41.83 | 42.01 | 316,448 | -0.03(-0.06%) |
Aug 12, 2020 | 41.43 | 42.12 | 41.43 | 42.03 | 251,267 | +0.95(+2.31%) |
Aug 11, 2020 | 41.63 | 41.82 | 41.04 | 41.08 | 365,909 | -0.64(-1.52%) |
Aug 10, 2020 | 41.94 | 41.97 | 41.33 | 41.72 | 333,336 | -0.14(-0.34%) |
Aug 07, 2020 | 42.23 | 42.27 | 41.65 | 41.86 | 381,219 | -0.61(-1.43%) |
Aug 06, 2020 | 41.95 | 42.51 | 41.90 | 42.47 | 295,024 | +0.52(+1.24%) |
Aug 05, 2020 | 41.92 | 42.08 | 41.84 | 41.94 | 259,830 | +0.18(+0.43%) |
Aug 04, 2020 | 41.54 | 41.77 | 41.45 | 41.77 | 493,792 | +0.06(+0.14%) |
Aug 03, 2020 | 41.26 | 41.75 | 41.24 | 41.71 | 354,429 | +0.90(+2.20%) |
Jul 31, 2020 | 40.58 | 40.81 | 39.99 | 40.81 | 267,651 | +0.75(+1.88%) |
Jul 30, 2020 | 39.57 | 40.11 | 39.38 | 40.06 | 440,035 | -0.00(-0.01%) |
Jul 29, 2020 | 39.68 | 40.12 | 39.67 | 40.06 | 306,706 | +0.66(+1.67%) |
Jul 28, 2020 | 39.79 | 39.84 | 39.39 | 39.40 | 240,499 | -0.52(-1.30%) |
Jul 27, 2020 | 39.42 | 39.93 | 39.42 | 39.92 | 335,098 | +0.81(+2.07%) |
Jul 24, 2020 | 38.86 | 39.31 | 38.57 | 39.11 | 345,614 | -0.34(-0.86%) |
Jul 23, 2020 | 40.28 | 40.41 | 39.33 | 39.45 | 560,441 | -0.99(-2.46%) |
Jul 22, 2020 | 40.26 | 40.52 | 40.14 | 40.45 | 899,205 | +0.35(+0.87%) |
Jul 21, 2020 | 40.77 | 40.77 | 40.02 | 40.10 | 775,637 | -0.35(-0.86%) |
Jul 20, 2020 | 39.62 | 40.48 | 39.40 | 40.44 | 344,675 | +0.96(+2.43%) |
Jul 17, 2020 | 39.50 | 39.55 | 39.17 | 39.48 | 238,799 | +0.24(+0.61%) |
Jul 16, 2020 | 39.25 | 39.32 | 39.01 | 39.24 | 252,801 | -0.44(-1.11%) |
Jul 15, 2020 | 39.79 | 39.99 | 39.33 | 39.68 | 388,862 | +0.17(+0.42%) |
Jul 14, 2020 | 38.77 | 39.57 | 38.46 | 39.52 | 607,016 | +0.49(+1.24%) |
Jul 13, 2020 | 40.11 | 40.41 | 39.00 | 39.03 | 531,896 | -0.73(-1.84%) |
Jul 10, 2020 | 39.74 | 39.79 | 39.48 | 39.77 | 481,281 | -0.06(-0.15%) |
Jul 09, 2020 | 39.95 | 39.97 | 39.33 | 39.83 | 348,800 | +0.21(+0.53%) |
Jul 08, 2020 | 39.34 | 39.66 | 39.15 | 39.62 | 499,133 | +0.56(+1.43%) |
Jul 07, 2020 | 39.40 | 39.75 | 39.03 | 39.06 | 290,003 | -0.40(-1.01%) |
Jul 06, 2020 | 39.29 | 39.65 | 39.29 | 39.46 | 357,683 | +0.73(+1.89%) |
Jul 02, 2020 | 38.76 | 38.98 | 38.63 | 38.73 | 333,336 | +0.24(+0.62%) |
Jul 01, 2020 | 38.35 | 38.62 | 38.24 | 38.49 | 332,729 | +0.12(+0.31%) |
Jun 30, 2020 | 37.73 | 38.46 | 37.73 | 38.37 | 379,739 | +0.66(+1.76%) |
Jun 29, 2020 | 37.37 | 37.76 | 37.00 | 37.71 | 324,877 | +0.35(+0.94%) |
Jun 26, 2020 | 37.98 | 38.01 | 37.33 | 37.36 | 263,354 | -0.71(-1.86%) |
Jun 25, 2020 | 37.58 | 38.09 | 37.27 | 38.06 | 288,861 | +0.54(+1.45%) |
Jun 24, 2020 | 38.27 | 38.40 | 37.39 | 37.52 | 504,130 | -0.84(-2.20%) |
Jun 23, 2020 | 38.45 | 38.77 | 38.34 | 38.36 | 1,438,050 | +0.23(+0.60%) |
Jun 22, 2020 | 37.54 | 38.14 | 37.47 | 38.13 | 343,600 | +0.65(+1.74%) |
Jun 19, 2020 | 38.20 | 38.20 | 37.36 | 37.48 | 292,820 | -0.22(-0.59%) |
Jun 18, 2020 | 37.51 | 37.72 | 37.39 | 37.70 | 332,010 | +0.11(+0.29%) |
Jun 17, 2020 | 37.77 | 37.87 | 37.51 | 37.60 | 566,740 | +0.17(+0.45%) |
Jun 16, 2020 | 37.60 | 37.78 | 36.96 | 37.43 | 792,727 | +0.64(+1.74%) |
Jun 15, 2020 | 35.76 | 36.89 | 35.73 | 36.79 | 573,572 | +0.23(+0.62%) |
Jun 12, 2020 | 36.90 | 37.06 | 35.88 | 36.56 | 1,165,207 | +0.55(+1.54%) |
Jun 11, 2020 | 37.34 | 37.45 | 35.94 | 36.01 | 708,575 | -2.15(-5.64%) |
Jun 10, 2020 | 37.83 | 38.37 | 37.82 | 38.16 | 434,665 | +0.55(+1.45%) |
Jun 09, 2020 | 37.18 | 37.72 | 37.18 | 37.61 | 460,269 | +0.14(+0.38%) |
Jun 08, 2020 | 37.20 | 37.47 | 36.90 | 37.47 | 355,900 | +0.15(+0.41%) |
Jun 05, 2020 | 36.65 | 37.36 | 36.65 | 37.31 | 496,292 | +0.97(+2.66%) |
Jun 04, 2020 | 36.52 | 36.73 | 36.18 | 36.35 | 926,111 | -0.30(-0.83%) |
Jun 03, 2020 | 36.45 | 36.73 | 36.39 | 36.65 | 599,003 | +0.42(+1.15%) |
Jun 02, 2020 | 36.01 | 36.27 | 35.77 | 36.23 | 515,101 | +0.37(+1.04%) |
Jun 01, 2020 | 35.69 | 35.93 | 35.69 | 35.86 | 278,922 | +0.06(+0.17%) |
May 29, 2020 | 35.53 | 35.87 | 35.25 | 35.80 | 262,634 | +0.40(+1.13%) |
May 28, 2020 | 35.30 | 35.99 | 35.30 | 35.40 | 377,237 | +0.03(+0.08%) |
May 27, 2020 | 35.19 | 35.41 | 34.61 | 35.37 | 462,131 | +0.14(+0.41%) |
May 26, 2020 | 35.90 | 35.92 | 35.15 | 35.23 | 840,570 | +0.11(+0.31%) |
May 22, 2020 | 34.96 | 35.17 | 34.88 | 35.12 | 250,303 | +0.05(+0.15%) |
May 21, 2020 | 35.50 | 35.50 | 35.01 | 35.06 | 490,743 | -0.43(-1.22%) |
May 20, 2020 | 35.23 | 35.60 | 35.23 | 35.50 | 376,109 | +0.70(+2.02%) |
May 19, 2020 | 34.94 | 35.24 | 34.74 | 34.80 | 331,572 | -0.12(-0.36%) |
May 18, 2020 | 34.63 | 35.06 | 34.59 | 34.92 | 610,938 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.97 | 33.34 | 33.97 | 337,848 | +0.00(+0.00%) |
May 14, 2020 | 33.27 | 33.97 | 32.94 | 33.97 | 390,301 | +0.43(+1.29%) |
May 13, 2020 | 34.19 | 34.29 | 33.19 | 33.53 | 548,276 | -0.53(-1.55%) |
May 12, 2020 | 34.89 | 34.92 | 34.06 | 34.06 | 1,071,146 | -0.72(-2.07%) |
May 11, 2020 | 34.31 | 34.90 | 34.22 | 34.78 | 500,163 | +0.18(+0.53%) |
May 08, 2020 | 34.34 | 34.60 | 34.24 | 34.60 | 413,063 | +0.50(+1.46%) |
May 07, 2020 | 34.07 | 34.24 | 33.95 | 34.10 | 447,032 | +0.53(+1.58%) |
May 06, 2020 | 33.64 | 33.84 | 33.48 | 33.57 | 374,031 | +0.20(+0.59%) |
May 05, 2020 | 33.31 | 33.76 | 33.28 | 33.37 | 952,350 | +0.40(+1.20%) |
May 04, 2020 | 32.39 | 32.98 | 32.20 | 32.98 | 946,851 | +0.48(+1.48%) |
May 01, 2020 | 32.79 | 33.13 | 32.44 | 32.49 | 575,205 | -0.88(-2.64%) |
Apr 30, 2020 | 33.76 | 33.76 | 33.25 | 33.38 | 843,967 | -0.35(-1.04%) |
Apr 29, 2020 | 33.10 | 33.80 | 33.00 | 33.73 | 588,904 | +1.30(+4.02%) |
Apr 28, 2020 | 33.22 | 33.22 | 32.40 | 32.42 | 1,125,214 | -0.41(-1.25%) |
Apr 27, 2020 | 32.79 | 32.89 | 32.63 | 32.83 | 648,767 | +0.34(+1.04%) |
Apr 24, 2020 | 31.96 | 32.51 | 31.84 | 32.50 | 680,012 | +0.65(+2.03%) |
Apr 23, 2020 | 32.23 | 32.47 | 31.85 | 31.85 | 700,548 | -0.32(-0.99%) |
Apr 22, 2020 | 31.75 | 32.27 | 31.67 | 32.17 | 540,724 | +1.12(+3.59%) |
Apr 21, 2020 | 31.98 | 31.98 | 30.88 | 31.05 | 1,519,714 | -1.23(-3.80%) |
Apr 20, 2020 | 32.50 | 32.81 | 32.28 | 32.28 | 677,022 | -0.60(-1.81%) |
Apr 17, 2020 | 32.87 | 32.97 | 32.42 | 32.87 | 704,056 | +0.56(+1.75%) |
Apr 16, 2020 | 32.36 | 32.36 | 31.84 | 32.31 | 604,150 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.11 | 31.65 | 31.84 | 513,110 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.66 | 32.00 | 32.65 | 1,046,862 | +1.24(+3.95%) |
Apr 13, 2020 | 31.23 | 31.42 | 30.79 | 31.41 | 2,485,092 | +0.04(+0.11%) |
Apr 09, 2020 | 31.63 | 31.81 | 31.14 | 31.37 | 832,907 | -0.01(-0.03%) |
Apr 08, 2020 | 30.91 | 31.41 | 30.62 | 31.38 | 470,922 | +0.82(+2.67%) |
Apr 07, 2020 | 31.78 | 31.79 | 30.46 | 30.56 | 1,460,738 | -0.13(-0.42%) |
Apr 06, 2020 | 29.51 | 30.94 | 29.47 | 30.69 | 962,079 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.95 | 28.06 | 28.35 | 416,762 | -0.47(-1.63%) |
Apr 02, 2020 | 28.14 | 28.82 | 28.01 | 28.82 | 646,030 | +0.80(+2.87%) |
Apr 01, 2020 | 28.61 | 29.10 | 28.00 | 28.02 | 894,891 | -1.56(-5.28%) |
Mar 31, 2020 | 30.04 | 30.50 | 29.49 | 29.58 | 844,800 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.18 | 647,553 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.98 | 29.03 | 992,584 | -1.43(-4.70%) |
Mar 26, 2020 | 28.99 | 30.55 | 28.99 | 30.46 | 1,191,199 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.90 | 28.12 | 28.80 | 1,633,997 | +0.16(+0.57%) |
Mar 24, 2020 | 27.60 | 28.75 | 27.60 | 28.63 | 1,040,037 | +2.64(+10.15%) |
Mar 23, 2020 | 26.05 | 26.47 | 25.29 | 26.00 | 1,310,155 | -0.14(-0.55%) |
Mar 20, 2020 | 27.74 | 28.08 | 26.05 | 26.14 | 1,179,387 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.91 | 26.25 | 27.19 | 1,218,529 | +0.24(+0.87%) |
Mar 18, 2020 | 26.46 | 27.39 | 25.68 | 26.95 | 1,718,724 | -1.29(-4.56%) |
Mar 17, 2020 | 27.16 | 28.53 | 26.36 | 28.24 | 1,411,553 | +1.83(+6.95%) |
Mar 16, 2020 | 26.99 | 28.77 | 26.41 | 26.41 | 1,051,905 | -4.39(-14.25%) |
Mar 13, 2020 | 29.48 | 30.80 | 28.01 | 30.79 | 1,218,844 | +3.07(+11.08%) |
Mar 12, 2020 | 28.51 | 29.63 | 27.50 | 27.72 | 2,094,963 | -2.97(-9.66%) |
Mar 11, 2020 | 31.44 | 31.51 | 30.36 | 30.69 | 879,257 | -1.63(-5.04%) |
Mar 10, 2020 | 31.64 | 32.33 | 30.67 | 32.32 | 1,078,846 | +1.91(+6.30%) |
Mar 09, 2020 | 30.28 | 31.61 | 30.27 | 30.40 | 1,852,353 | -2.39(-7.29%) |
Mar 06, 2020 | 32.53 | 32.98 | 32.02 | 32.80 | 618,978 | -0.66(-1.96%) |
Mar 05, 2020 | 33.67 | 34.25 | 33.31 | 33.45 | 776,669 | -1.11(-3.22%) |
Mar 04, 2020 | 33.90 | 34.59 | 33.53 | 34.57 | 756,731 | +1.43(+4.31%) |
Mar 03, 2020 | 34.55 | 34.74 | 32.93 | 33.14 | 1,332,670 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.36 | 32.60 | 34.32 | 4,354,689 | +1.71(+5.25%) |
Feb 28, 2020 | 31.19 | 32.82 | 31.09 | 32.60 | 1,721,301 | +0.35(+1.09%) |
Feb 27, 2020 | 33.06 | 33.72 | 32.25 | 32.25 | 1,073,433 | -1.83(-5.38%) |
Feb 26, 2020 | 34.05 | 34.72 | 33.88 | 34.09 | 1,040,659 | +0.19(+0.56%) |
Feb 25, 2020 | 35.24 | 35.29 | 33.79 | 33.90 | 1,277,727 | -0.96(-2.76%) |
Feb 24, 2020 | 34.65 | 35.32 | 34.50 | 34.86 | 703,064 | -1.52(-4.18%) |
Feb 21, 2020 | 36.98 | 36.98 | 36.24 | 36.38 | 535,132 | -0.76(-2.05%) |
Feb 20, 2020 | 37.47 | 37.53 | 36.76 | 37.14 | 593,664 | -0.47(-1.26%) |
Feb 19, 2020 | 37.43 | 37.64 | 37.40 | 37.62 | 273,959 | +0.42(+1.13%) |
Feb 18, 2020 | 37.03 | 37.23 | 36.99 | 37.19 | 448,346 | -0.22(-0.58%) |
Feb 14, 2020 | 37.38 | 37.49 | 37.28 | 37.41 | 254,002 | +0.12(+0.33%) |
Feb 13, 2020 | 37.14 | 37.49 | 37.12 | 37.29 | 382,496 | -0.16(-0.43%) |
Feb 12, 2020 | 37.27 | 37.45 | 37.15 | 37.45 | 443,623 | +0.41(+1.09%) |
Feb 11, 2020 | 37.34 | 37.37 | 36.93 | 37.04 | 540,015 | -0.02(-0.05%) |
Feb 10, 2020 | 36.41 | 37.06 | 36.41 | 37.06 | 268,244 | +0.48(+1.33%) |
Feb 07, 2020 | 36.76 | 36.85 | 36.54 | 36.58 | 426,626 | -0.39(-1.04%) |
Feb 06, 2020 | 36.83 | 37.00 | 36.67 | 36.96 | 511,131 | +0.23(+0.62%) |
Feb 05, 2020 | 36.99 | 37.02 | 36.45 | 36.73 | 860,502 | +0.27(+0.73%) |
Feb 04, 2020 | 36.11 | 36.48 | 36.07 | 36.47 | 541,192 | +0.97(+2.73%) |
Feb 03, 2020 | 35.00 | 35.54 | 35.00 | 35.50 | 658,428 | +0.56(+1.61%) |
Jan 31, 2020 | 35.67 | 35.71 | 34.85 | 34.93 | 423,543 | -0.97(-2.69%) |
Jan 30, 2020 | 35.62 | 35.93 | 35.44 | 35.90 | 394,203 | +0.12(+0.34%) |
Jan 29, 2020 | 35.99 | 36.04 | 35.69 | 35.78 | 433,001 | +0.01(+0.04%) |
Jan 28, 2020 | 35.38 | 35.81 | 35.32 | 35.76 | 376,547 | +0.62(+1.76%) |
Jan 27, 2020 | 35.16 | 35.39 | 35.00 | 35.15 | 835,984 | -0.88(-2.45%) |
Jan 24, 2020 | 36.45 | 36.50 | 35.94 | 36.03 | 356,960 | -0.17(-0.47%) |
Jan 23, 2020 | 36.08 | 36.20 | 35.95 | 36.20 | 568,800 | +0.07(+0.19%) |
Jan 22, 2020 | 36.20 | 36.35 | 36.08 | 36.13 | 565,427 | +0.22(+0.60%) |
Jan 21, 2020 | 35.86 | 36.13 | 35.86 | 35.91 | 483,425 | -0.09(-0.25%) |
Jan 17, 2020 | 35.95 | 36.05 | 35.79 | 36.00 | 665,216 | +0.21(+0.59%) |
Jan 16, 2020 | 35.59 | 35.80 | 35.56 | 35.79 | 850,879 | +0.49(+1.40%) |
Jan 15, 2020 | 35.37 | 35.54 | 35.23 | 35.30 | 6,002,841 | -0.10(-0.27%) |
Jan 14, 2020 | 35.59 | 35.63 | 35.39 | 35.40 | 348,958 | -0.23(-0.63%) |
Jan 13, 2020 | 35.28 | 35.62 | 35.28 | 35.62 | 393,581 | +0.48(+1.36%) |
Jan 10, 2020 | 35.33 | 35.38 | 35.08 | 35.14 | 364,358 | -0.05(-0.13%) |
Jan 09, 2020 | 35.11 | 35.20 | 34.96 | 35.19 | 410,689 | +0.40(+1.15%) |
Jan 08, 2020 | 34.44 | 34.91 | 34.41 | 34.79 | 453,093 | +0.37(+1.06%) |
Jan 07, 2020 | 34.48 | 34.52 | 34.36 | 34.42 | 335,216 | +0.00(+0.00%) |
Jan 06, 2020 | 34.01 | 34.43 | 33.95 | 34.42 | 322,306 | +0.10(+0.30%) |
Jan 03, 2020 | 34.24 | 34.53 | 34.24 | 34.32 | 317,503 | -0.42(-1.20%) |
Jan 02, 2020 | 34.44 | 34.75 | 34.44 | 34.74 | 316,683 | +0.60(+1.75%) |
Dec 31, 2019 | 33.92 | 34.16 | 33.92 | 34.14 | 326,134 | +0.14(+0.42%) |
Dec 30, 2019 | 34.23 | 34.23 | 33.81 | 34.00 | 306,159 | -0.25(-0.74%) |
Dec 27, 2019 | 34.36 | 34.36 | 34.18 | 34.25 | 349,562 | +0.06(+0.18%) |
Dec 26, 2019 | 34.03 | 34.19 | 34.03 | 34.19 | 187,518 | +0.27(+0.81%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.92 | 185,570 | -0.06(-0.18%) |
Dec 23, 2019 | 33.96 | 34.02 | 33.91 | 33.98 | 314,575 | +0.07(+0.21%) |
Dec 20, 2019 | 33.91 | 33.93 | 33.83 | 33.91 | 268,182 | +0.20(+0.60%) |
Dec 19, 2019 | 33.56 | 33.74 | 33.52 | 33.71 | 340,740 | +0.11(+0.34%) |
Dec 18, 2019 | 33.60 | 33.68 | 33.58 | 33.59 | 252,011 | +0.00(+0.00%) |
Dec 17, 2019 | 33.70 | 33.73 | 33.56 | 33.59 | 386,164 | -0.04(-0.12%) |
Dec 16, 2019 | 33.54 | 33.72 | 33.54 | 33.63 | 323,767 | +0.29(+0.86%) |
Dec 13, 2019 | 33.11 | 33.37 | 33.05 | 33.34 | 307,502 | +0.25(+0.77%) |
Dec 12, 2019 | 32.62 | 33.11 | 32.59 | 33.09 | 315,245 | +0.43(+1.31%) |
Dec 11, 2019 | 32.47 | 32.68 | 32.47 | 32.66 | 266,442 | +0.23(+0.71%) |
Dec 10, 2019 | 32.43 | 32.53 | 32.36 | 32.43 | 314,024 | +0.05(+0.16%) |
Dec 09, 2019 | 32.49 | 32.62 | 32.38 | 32.38 | 210,757 | -0.20(-0.61%) |
Dec 06, 2019 | 32.43 | 32.58 | 32.43 | 32.58 | 318,661 | +0.36(+1.13%) |
Dec 05, 2019 | 32.21 | 32.22 | 32.08 | 32.21 | 208,500 | +0.12(+0.37%) |
Dec 04, 2019 | 32.11 | 32.16 | 32.04 | 32.09 | 374,049 | +0.19(+0.60%) |
Dec 03, 2019 | 31.67 | 31.92 | 31.57 | 31.90 | 330,980 | -0.20(-0.62%) |
Dec 02, 2019 | 32.56 | 32.57 | 31.98 | 32.10 | 467,856 | -0.46(-1.40%) |
Nov 29, 2019 | 32.56 | 32.64 | 32.52 | 32.56 | 177,309 | -0.18(-0.55%) |
Nov 27, 2019 | 32.62 | 32.74 | 32.57 | 32.74 | 213,887 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.61 | 32.49 | 32.59 | 442,326 | +0.05(+0.15%) |
Nov 25, 2019 | 32.22 | 32.54 | 32.22 | 32.54 | 309,691 | +0.46(+1.43%) |
Nov 22, 2019 | 32.18 | 32.19 | 31.97 | 32.08 | 585,246 | +0.02(+0.06%) |
Nov 21, 2019 | 32.18 | 32.18 | 32.01 | 32.06 | 230,738 | -0.14(-0.44%) |
Nov 20, 2019 | 32.37 | 32.45 | 32.05 | 32.20 | 384,068 | -0.27(-0.83%) |
Nov 19, 2019 | 32.54 | 32.56 | 32.38 | 32.48 | 295,357 | +0.07(+0.23%) |
Nov 18, 2019 | 32.32 | 32.48 | 32.24 | 32.40 | 331,365 | +0.07(+0.21%) |
Nov 15, 2019 | 32.29 | 32.36 | 32.23 | 32.33 | 444,514 | +0.25(+0.77%) |
Nov 14, 2019 | 31.97 | 32.09 | 31.90 | 32.09 | 778,892 | +0.00(+0.00%) |
Nov 13, 2019 | 31.90 | 32.12 | 31.90 | 32.09 | 238,184 | +0.08(+0.26%) |
Nov 12, 2019 | 31.99 | 32.14 | 31.91 | 32.00 | 515,978 | +0.05(+0.17%) |
Nov 11, 2019 | 31.76 | 31.98 | 31.68 | 31.95 | 280,999 | +0.00(+0.01%) |
Nov 08, 2019 | 31.72 | 31.96 | 31.63 | 31.95 | 265,964 | +0.10(+0.30%) |
Nov 07, 2019 | 31.85 | 32.01 | 31.75 | 31.85 | 496,021 | +0.25(+0.78%) |
Nov 06, 2019 | 31.63 | 31.68 | 31.51 | 31.60 | 443,380 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.65 | 369,486 | -0.06(-0.20%) |
Nov 04, 2019 | 31.72 | 31.76 | 31.62 | 31.71 | 485,240 | +0.25(+0.78%) |