Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.41 | 36.41 | 35.95 | 36.12 | 2,883 | -0.59(-1.61%) |
Oct 29, 2020 | 36.33 | 36.89 | 36.19 | 36.71 | 2,737 | +0.49(+1.36%) |
Oct 28, 2020 | 36.64 | 36.68 | 36.22 | 36.22 | 3,865 | -1.19(-3.18%) |
Oct 27, 2020 | 37.66 | 37.86 | 37.41 | 37.41 | 2,137 | -0.24(-0.64%) |
Oct 26, 2020 | 37.89 | 38.16 | 37.24 | 37.65 | 7,131 | -0.83(-2.15%) |
Oct 23, 2020 | 38.35 | 38.51 | 38.15 | 38.48 | 8,238 | +0.25(+0.66%) |
Oct 22, 2020 | 38.19 | 38.38 | 37.95 | 38.22 | 1,835 | +0.03(+0.07%) |
Oct 21, 2020 | 38.35 | 38.43 | 38.20 | 38.20 | 815 | -0.20(-0.52%) |
Oct 20, 2020 | 38.34 | 38.85 | 38.33 | 38.40 | 3,879 | +0.29(+0.77%) |
Oct 19, 2020 | 38.78 | 38.91 | 38.10 | 38.10 | 3,367 | -0.44(-1.13%) |
Oct 16, 2020 | 38.60 | 38.95 | 38.54 | 38.54 | 2,368 | -0.17(-0.43%) |
Oct 15, 2020 | 37.85 | 38.83 | 37.85 | 38.71 | 2,313 | +0.02(+0.06%) |
Oct 14, 2020 | 38.79 | 39.02 | 38.59 | 38.68 | 2,755 | -0.22(-0.58%) |
Oct 13, 2020 | 38.77 | 39.02 | 38.77 | 38.91 | 2,981 | -0.01(-0.03%) |
Oct 12, 2020 | 38.84 | 39.31 | 38.63 | 38.92 | 2,468 | +0.22(+0.58%) |
Oct 09, 2020 | 38.70 | 38.79 | 38.46 | 38.70 | 4,634 | +0.39(+1.01%) |
Oct 08, 2020 | 38.17 | 38.39 | 38.11 | 38.31 | 3,111 | +0.21(+0.56%) |
Oct 07, 2020 | 37.70 | 38.13 | 37.70 | 38.09 | 2,724 | +0.67(+1.80%) |
Oct 06, 2020 | 37.91 | 38.03 | 37.40 | 37.42 | 2,275 | -0.40(-1.05%) |
Oct 05, 2020 | 37.65 | 37.86 | 37.42 | 37.82 | 5,451 | +0.75(+2.01%) |
Oct 02, 2020 | 36.47 | 37.38 | 36.47 | 37.07 | 3,398 | -0.08(-0.22%) |
Oct 01, 2020 | 37.31 | 37.31 | 36.98 | 37.15 | 2,548 | +0.33(+0.91%) |
Sep 30, 2020 | 36.38 | 37.06 | 36.38 | 36.82 | 3,792 | +0.26(+0.72%) |
Sep 29, 2020 | 36.71 | 36.71 | 36.56 | 36.56 | 1,545 | -0.13(-0.34%) |
Sep 28, 2020 | 36.66 | 36.77 | 36.41 | 36.68 | 2,076 | +0.55(+1.52%) |
Sep 25, 2020 | 35.47 | 36.17 | 35.41 | 36.14 | 1,956 | +0.62(+1.75%) |
Sep 24, 2020 | 35.15 | 35.59 | 35.14 | 35.52 | 1,496 | +0.00(+0.01%) |
Sep 23, 2020 | 36.44 | 36.44 | 35.51 | 35.51 | 1,096 | -0.85(-2.34%) |
Sep 22, 2020 | 35.94 | 36.43 | 35.94 | 36.37 | 1,996 | +0.42(+1.18%) |
Sep 21, 2020 | 35.70 | 36.07 | 35.63 | 35.94 | 2,618 | -0.60(-1.63%) |
Sep 18, 2020 | 36.79 | 36.79 | 36.42 | 36.54 | 1,132 | -0.31(-0.85%) |
Sep 17, 2020 | 36.76 | 36.85 | 36.59 | 36.85 | 1,057 | -0.36(-0.97%) |
Sep 16, 2020 | 37.50 | 37.56 | 37.21 | 37.21 | 2,315 | +0.13(+0.36%) |
Sep 15, 2020 | 37.18 | 37.30 | 37.01 | 37.08 | 2,776 | +0.11(+0.30%) |
Sep 14, 2020 | 36.80 | 37.06 | 36.67 | 36.97 | 5,836 | +1.25(+3.50%) |
Sep 11, 2020 | 36.03 | 36.03 | 35.50 | 35.72 | 2,162 | -0.09(-0.25%) |
Sep 10, 2020 | 36.41 | 36.70 | 35.81 | 35.81 | 1,183 | -0.48(-1.32%) |
Sep 09, 2020 | 35.97 | 36.41 | 35.97 | 36.29 | 1,673 | +0.55(+1.54%) |
Sep 08, 2020 | 35.69 | 36.08 | 35.47 | 35.74 | 4,754 | -0.74(-2.03%) |
Sep 04, 2020 | 35.78 | 36.55 | 35.74 | 36.48 | 1,853 | -0.28(-0.76%) |
Sep 03, 2020 | 37.64 | 37.71 | 36.66 | 36.76 | 3,204 | -1.11(-2.94%) |
Sep 02, 2020 | 37.57 | 38.00 | 37.46 | 37.87 | 3,524 | +0.32(+0.84%) |
Sep 01, 2020 | 36.94 | 37.62 | 36.94 | 37.55 | 2,885 | +0.46(+1.24%) |
Aug 31, 2020 | 37.29 | 37.30 | 37.04 | 37.09 | 2,847 | -0.20(-0.55%) |
Aug 28, 2020 | 36.94 | 37.31 | 36.94 | 37.30 | 3,089 | +0.34(+0.91%) |
Aug 27, 2020 | 36.90 | 37.10 | 36.86 | 36.96 | 3,043 | +0.20(+0.54%) |
Aug 26, 2020 | 36.56 | 36.81 | 36.56 | 36.76 | 2,215 | +0.29(+0.81%) |
Aug 25, 2020 | 36.25 | 36.48 | 36.18 | 36.47 | 24,089 | +0.18(+0.50%) |
Aug 24, 2020 | 36.10 | 36.39 | 36.08 | 36.29 | 2,865 | +0.50(+1.38%) |
Aug 21, 2020 | 36.00 | 36.00 | 35.79 | 35.79 | 1,956 | -0.16(-0.44%) |
Aug 20, 2020 | 35.55 | 36.02 | 35.55 | 35.95 | 2,338 | +0.14(+0.38%) |
Aug 19, 2020 | 36.18 | 36.18 | 35.82 | 35.82 | 4,135 | -0.21(-0.58%) |
Aug 18, 2020 | 36.00 | 36.17 | 35.87 | 36.03 | 1,537 | +0.12(+0.33%) |
Aug 17, 2020 | 35.98 | 35.98 | 35.80 | 35.91 | 2,337 | +0.15(+0.43%) |
Aug 14, 2020 | 35.90 | 35.90 | 35.59 | 35.75 | 3,295 | -0.10(-0.29%) |
Aug 13, 2020 | 35.85 | 35.94 | 35.70 | 35.86 | 1,696 | +0.00(+0.01%) |
Aug 12, 2020 | 35.82 | 35.94 | 35.64 | 35.85 | 2,429 | +0.35(+1.00%) |
Aug 11, 2020 | 35.79 | 36.02 | 35.50 | 35.50 | 11,272 | -0.34(-0.96%) |
Aug 10, 2020 | 35.97 | 35.97 | 35.75 | 35.84 | 4,016 | +0.02(+0.05%) |
Aug 07, 2020 | 35.69 | 35.86 | 35.63 | 35.82 | 3,501 | +0.14(+0.39%) |
Aug 06, 2020 | 35.70 | 35.74 | 35.53 | 35.68 | 10,668 | +0.19(+0.53%) |
Aug 05, 2020 | 35.46 | 35.49 | 35.33 | 35.49 | 1,208 | +0.23(+0.65%) |
Aug 04, 2020 | 35.40 | 35.40 | 35.13 | 35.27 | 2,363 | +0.15(+0.44%) |
Aug 03, 2020 | 34.91 | 35.34 | 34.90 | 35.11 | 4,030 | +0.34(+0.97%) |
Jul 31, 2020 | 34.81 | 34.81 | 34.48 | 34.78 | 1,647 | -0.08(-0.24%) |
Jul 30, 2020 | 34.59 | 34.88 | 34.43 | 34.86 | 1,534 | -0.09(-0.27%) |
Jul 29, 2020 | 34.60 | 35.01 | 34.60 | 34.95 | 2,196 | +0.49(+1.41%) |
Jul 28, 2020 | 34.49 | 34.68 | 34.47 | 34.47 | 1,992 | -0.09(-0.27%) |
Jul 27, 2020 | 34.29 | 34.66 | 34.29 | 34.56 | 4,429 | +0.27(+0.78%) |
Jul 24, 2020 | 34.44 | 34.44 | 34.18 | 34.29 | 2,059 | -0.21(-0.62%) |
Jul 23, 2020 | 34.72 | 34.95 | 34.40 | 34.50 | 4,434 | -0.33(-0.94%) |
Jul 22, 2020 | 34.63 | 34.87 | 34.63 | 34.83 | 1,617 | +0.11(+0.31%) |
Jul 21, 2020 | 34.69 | 34.98 | 34.69 | 34.72 | 15,816 | +0.05(+0.14%) |
Jul 20, 2020 | 34.54 | 34.84 | 34.38 | 34.68 | 3,531 | +0.08(+0.24%) |
Jul 17, 2020 | 34.68 | 34.68 | 34.50 | 34.59 | 1,956 | +0.18(+0.52%) |
Jul 16, 2020 | 34.25 | 34.55 | 34.15 | 34.41 | 2,978 | -0.18(-0.52%) |
Jul 15, 2020 | 34.26 | 34.59 | 34.14 | 34.59 | 5,240 | +0.70(+2.06%) |
Jul 14, 2020 | 33.15 | 33.89 | 33.15 | 33.89 | 3,951 | +0.34(+1.02%) |
Jul 13, 2020 | 34.30 | 34.35 | 33.52 | 33.55 | 6,149 | -0.55(-1.61%) |
Jul 10, 2020 | 33.62 | 34.10 | 33.59 | 34.10 | 5,046 | +0.39(+1.15%) |
Jul 09, 2020 | 34.06 | 34.06 | 33.36 | 33.71 | 3,015 | -0.23(-0.67%) |
Jul 08, 2020 | 33.93 | 34.01 | 33.70 | 33.94 | 5,172 | +0.27(+0.81%) |
Jul 07, 2020 | 33.77 | 34.06 | 33.67 | 33.67 | 5,502 | -0.38(-1.11%) |
Jul 06, 2020 | 34.02 | 34.25 | 33.93 | 34.04 | 4,378 | +0.53(+1.58%) |
Jul 02, 2020 | 33.89 | 33.90 | 33.51 | 33.51 | 2,265 | +0.10(+0.31%) |
Jul 01, 2020 | 33.33 | 33.62 | 33.16 | 33.41 | 4,806 | +0.28(+0.84%) |
Jun 30, 2020 | 32.87 | 33.13 | 32.56 | 33.13 | 1,722 | +0.44(+1.36%) |
Jun 29, 2020 | 32.17 | 32.77 | 32.07 | 32.69 | 7,998 | +0.61(+1.89%) |
Jun 26, 2020 | 32.76 | 32.79 | 32.08 | 32.08 | 7,170 | -0.91(-2.76%) |
Jun 25, 2020 | 32.44 | 33.04 | 32.30 | 32.99 | 3,509 | +0.29(+0.90%) |
Jun 24, 2020 | 33.35 | 33.35 | 32.41 | 32.70 | 3,597 | -1.05(-3.12%) |
Jun 23, 2020 | 33.87 | 34.05 | 33.73 | 33.75 | 3,863 | +0.09(+0.27%) |
Jun 22, 2020 | 33.47 | 33.76 | 33.47 | 33.66 | 3,188 | -0.03(-0.09%) |
Jun 19, 2020 | 34.29 | 34.29 | 33.68 | 33.69 | 3,429 | -0.23(-0.69%) |
Jun 18, 2020 | 33.73 | 33.94 | 33.73 | 33.93 | 1,264 | +0.05(+0.16%) |
Jun 17, 2020 | 34.00 | 34.22 | 33.87 | 33.87 | 3,194 | +0.05(+0.15%) |
Jun 16, 2020 | 34.13 | 34.19 | 33.62 | 33.82 | 2,927 | +0.53(+1.58%) |
Jun 15, 2020 | 31.75 | 33.29 | 31.75 | 33.29 | 4,685 | +0.49(+1.49%) |
Jun 12, 2020 | 33.00 | 33.08 | 32.43 | 32.81 | 2,805 | +0.79(+2.47%) |
Jun 11, 2020 | 32.99 | 33.35 | 32.01 | 32.01 | 10,064 | -2.35(-6.83%) |
Jun 10, 2020 | 34.66 | 34.66 | 34.27 | 34.36 | 2,793 | -0.49(-1.39%) |
Jun 09, 2020 | 35.08 | 35.09 | 34.77 | 34.85 | 4,307 | -0.57(-1.62%) |
Jun 08, 2020 | 35.01 | 35.42 | 34.96 | 35.42 | 10,344 | +0.75(+2.17%) |
Jun 05, 2020 | 34.62 | 35.05 | 34.53 | 34.67 | 10,288 | +0.81(+2.41%) |
Jun 04, 2020 | 33.86 | 34.08 | 33.78 | 33.85 | 2,775 | -0.06(-0.19%) |
Jun 03, 2020 | 33.69 | 33.99 | 33.63 | 33.92 | 6,015 | +0.61(+1.83%) |
Jun 02, 2020 | 33.25 | 33.31 | 33.10 | 33.31 | 2,884 | +0.14(+0.42%) |
Jun 01, 2020 | 32.93 | 33.24 | 32.92 | 33.17 | 7,527 | +0.40(+1.23%) |
May 29, 2020 | 32.61 | 32.81 | 32.40 | 32.77 | 3,949 | +0.19(+0.59%) |
May 28, 2020 | 32.50 | 33.05 | 32.50 | 32.57 | 3,996 | +0.05(+0.15%) |
May 27, 2020 | 32.34 | 32.58 | 31.96 | 32.52 | 30,544 | +0.36(+1.13%) |
May 26, 2020 | 32.91 | 32.91 | 32.16 | 32.16 | 9,874 | +0.30(+0.96%) |
May 22, 2020 | 31.65 | 31.86 | 31.54 | 31.86 | 2,286 | +0.15(+0.46%) |
May 21, 2020 | 31.99 | 31.99 | 31.67 | 31.71 | 3,586 | -0.22(-0.67%) |
May 20, 2020 | 31.69 | 32.10 | 31.69 | 31.93 | 3,531 | +0.43(+1.38%) |
May 19, 2020 | 31.67 | 31.82 | 31.40 | 31.49 | 7,401 | -0.18(-0.57%) |
May 18, 2020 | 31.69 | 31.78 | 31.23 | 31.68 | 4,914 | +1.19(+3.90%) |
May 15, 2020 | 30.18 | 30.53 | 30.03 | 30.49 | 3,117 | +0.35(+1.17%) |
May 14, 2020 | 29.42 | 30.14 | 29.27 | 30.14 | 3,354 | +0.51(+1.71%) |
May 13, 2020 | 30.18 | 30.37 | 29.63 | 29.63 | 12,395 | -0.87(-2.85%) |
May 12, 2020 | 31.11 | 31.16 | 30.50 | 30.50 | 1,793 | -0.61(-1.96%) |
May 11, 2020 | 30.93 | 31.21 | 30.72 | 31.11 | 3,109 | +0.24(+0.77%) |
May 08, 2020 | 30.78 | 30.98 | 30.67 | 30.87 | 2,390 | +0.52(+1.72%) |
May 07, 2020 | 30.45 | 30.54 | 30.25 | 30.35 | 5,929 | +0.34(+1.12%) |
May 06, 2020 | 30.26 | 30.39 | 30.01 | 30.01 | 2,035 | -0.14(-0.48%) |
May 05, 2020 | 30.01 | 30.52 | 30.01 | 30.16 | 3,533 | +0.32(+1.06%) |
May 04, 2020 | 29.24 | 29.91 | 29.21 | 29.84 | 5,094 | +0.23(+0.79%) |
May 01, 2020 | 29.57 | 29.84 | 29.42 | 29.61 | 2,598 | -0.67(-2.20%) |
Apr 30, 2020 | 30.27 | 30.51 | 30.20 | 30.27 | 8,896 | -0.37(-1.20%) |
Apr 29, 2020 | 30.29 | 30.78 | 30.15 | 30.64 | 5,224 | +1.00(+3.39%) |
Apr 28, 2020 | 30.31 | 30.31 | 29.47 | 29.64 | 3,277 | -0.21(-0.70%) |
Apr 27, 2020 | 29.67 | 29.94 | 29.37 | 29.84 | 3,903 | +0.55(+1.89%) |
Apr 24, 2020 | 28.69 | 29.37 | 28.69 | 29.29 | 2,078 | +0.50(+1.74%) |
Apr 23, 2020 | 29.10 | 29.13 | 28.68 | 28.79 | 3,940 | +0.06(+0.21%) |
Apr 22, 2020 | 28.33 | 28.81 | 28.32 | 28.73 | 2,913 | +0.75(+2.67%) |
Apr 21, 2020 | 28.10 | 28.48 | 27.79 | 27.98 | 3,726 | -1.06(-3.64%) |
Apr 20, 2020 | 29.06 | 29.19 | 28.77 | 29.04 | 5,839 | -0.10(-0.33%) |
Apr 17, 2020 | 28.68 | 29.18 | 28.68 | 29.14 | 4,156 | +0.69(+2.42%) |
Apr 16, 2020 | 28.55 | 28.55 | 28.07 | 28.45 | 4,383 | +0.18(+0.63%) |
Apr 15, 2020 | 28.19 | 28.38 | 27.92 | 28.27 | 5,072 | -0.51(-1.76%) |
Apr 14, 2020 | 28.29 | 28.86 | 28.29 | 28.78 | 6,219 | +0.85(+3.03%) |
Apr 13, 2020 | 27.97 | 28.09 | 27.54 | 27.93 | 12,797 | -0.21(-0.75%) |
Apr 09, 2020 | 28.34 | 28.50 | 27.99 | 28.14 | 3,949 | +0.51(+1.84%) |
Apr 08, 2020 | 26.92 | 27.64 | 26.73 | 27.63 | 4,387 | +0.97(+3.63%) |
Apr 07, 2020 | 27.84 | 27.85 | 26.66 | 26.66 | 5,780 | +0.09(+0.32%) |
Apr 06, 2020 | 25.55 | 26.58 | 25.52 | 26.58 | 8,458 | +1.99(+8.10%) |
Apr 03, 2020 | 25.15 | 25.15 | 24.27 | 24.59 | 2,494 | -0.47(-1.86%) |
Apr 02, 2020 | 24.43 | 25.11 | 24.43 | 25.05 | 5,889 | +0.19(+0.77%) |
Apr 01, 2020 | 24.91 | 25.29 | 24.57 | 24.86 | 3,667 | -1.26(-4.81%) |
Mar 31, 2020 | 26.09 | 26.50 | 26.05 | 26.12 | 5,062 | -0.36(-1.37%) |
Mar 30, 2020 | 25.98 | 26.52 | 25.07 | 26.48 | 9,331 | +0.55(+2.13%) |
Mar 27, 2020 | 26.31 | 26.31 | 25.63 | 25.93 | 5,819 | -0.94(-3.49%) |
Mar 26, 2020 | 25.65 | 26.86 | 25.65 | 26.86 | 6,044 | +1.31(+5.14%) |
Mar 25, 2020 | 25.37 | 26.24 | 24.68 | 25.55 | 31,601 | +0.84(+3.41%) |
Mar 24, 2020 | 23.68 | 24.82 | 23.68 | 24.71 | 11,356 | +2.09(+9.23%) |
Mar 23, 2020 | 23.09 | 23.17 | 21.97 | 22.62 | 25,656 | -0.50(-2.17%) |
Mar 20, 2020 | 23.90 | 24.45 | 23.12 | 23.12 | 18,913 | -0.67(-2.81%) |
Mar 19, 2020 | 22.90 | 24.11 | 22.42 | 23.79 | 4,529 | +0.62(+2.66%) |
Mar 18, 2020 | 22.11 | 23.39 | 21.65 | 23.18 | 18,845 | -1.39(-5.67%) |
Mar 17, 2020 | 23.92 | 24.74 | 23.43 | 24.57 | 8,968 | +0.75(+3.13%) |
Mar 16, 2020 | 21.74 | 25.31 | 21.74 | 23.82 | 11,180 | -3.33(-12.27%) |
Mar 13, 2020 | 26.26 | 27.16 | 25.22 | 27.16 | 10,184 | +1.70(+6.67%) |
Mar 12, 2020 | 24.32 | 26.96 | 23.99 | 25.46 | 16,758 | -2.70(-9.58%) |
Mar 11, 2020 | 28.66 | 28.86 | 27.84 | 28.16 | 6,675 | -1.48(-4.98%) |
Mar 10, 2020 | 29.34 | 29.63 | 28.50 | 29.63 | 6,943 | +1.15(+4.04%) |
Mar 09, 2020 | 27.85 | 29.46 | 26.91 | 28.48 | 19,130 | -2.50(-8.08%) |
Mar 06, 2020 | 30.82 | 31.04 | 30.38 | 30.99 | 6,131 | -0.59(-1.87%) |
Mar 05, 2020 | 31.76 | 32.20 | 31.35 | 31.58 | 4,939 | -1.24(-3.79%) |
Mar 04, 2020 | 31.98 | 32.87 | 31.98 | 32.82 | 6,793 | +1.14(+3.59%) |
Mar 03, 2020 | 32.55 | 32.74 | 30.08 | 31.69 | 4,626 | -0.68(-2.11%) |
Mar 02, 2020 | 31.24 | 32.37 | 31.07 | 32.37 | 12,648 | +1.28(+4.12%) |
Feb 28, 2020 | 30.42 | 31.22 | 30.32 | 31.09 | 19,017 | -0.62(-1.96%) |
Feb 27, 2020 | 32.11 | 32.52 | 31.62 | 31.71 | 9,135 | -1.17(-3.55%) |
Feb 26, 2020 | 33.03 | 33.55 | 32.82 | 32.88 | 27,122 | -0.20(-0.61%) |
Feb 25, 2020 | 34.26 | 34.28 | 33.08 | 33.08 | 23,223 | -1.28(-3.72%) |
Feb 24, 2020 | 34.12 | 34.44 | 34.04 | 34.36 | 20,019 | -0.89(-2.52%) |
Feb 21, 2020 | 35.50 | 35.54 | 35.25 | 35.25 | 5,611 | -0.46(-1.29%) |
Feb 20, 2020 | 35.76 | 35.90 | 35.58 | 35.71 | 7,276 | -0.18(-0.51%) |
Feb 19, 2020 | 35.94 | 36.00 | 35.84 | 35.89 | 2,532 | +0.13(+0.37%) |
Feb 18, 2020 | 35.64 | 35.85 | 35.64 | 35.76 | 5,858 | +0.01(+0.03%) |
Feb 14, 2020 | 35.87 | 35.87 | 35.68 | 35.75 | 1,870 | -0.19(-0.54%) |
Feb 13, 2020 | 35.86 | 36.02 | 35.86 | 35.94 | 1,852 | -0.19(-0.53%) |
Feb 12, 2020 | 35.89 | 36.14 | 35.89 | 36.13 | 2,683 | +0.31(+0.86%) |
Feb 11, 2020 | 35.74 | 35.88 | 35.63 | 35.83 | 2,640 | +0.34(+0.95%) |
Feb 10, 2020 | 35.33 | 35.54 | 35.13 | 35.49 | 7,190 | +0.20(+0.57%) |
Feb 07, 2020 | 35.39 | 35.43 | 35.27 | 35.28 | 3,533 | -0.25(-0.70%) |
Feb 06, 2020 | 35.63 | 35.72 | 35.45 | 35.53 | 3,903 | +0.16(+0.46%) |
Feb 05, 2020 | 35.44 | 35.56 | 35.30 | 35.37 | 3,028 | +0.04(+0.12%) |
Feb 04, 2020 | 35.00 | 35.40 | 35.00 | 35.33 | 1,666 | +0.63(+1.82%) |
Feb 03, 2020 | 34.44 | 34.79 | 34.44 | 34.70 | 6,091 | +0.39(+1.14%) |
Jan 31, 2020 | 34.54 | 34.75 | 34.17 | 34.31 | 4,676 | -0.46(-1.33%) |
Jan 30, 2020 | 34.47 | 34.78 | 34.40 | 34.77 | 5,862 | -0.05(-0.15%) |
Jan 29, 2020 | 35.12 | 35.12 | 34.72 | 34.82 | 1,958 | -0.15(-0.43%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.64 | 34.97 | 4,507 | +0.44(+1.27%) |
Jan 27, 2020 | 34.60 | 34.66 | 34.28 | 34.54 | 5,337 | -0.52(-1.48%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.92 | 35.06 | 4,260 | -0.42(-1.19%) |
Jan 23, 2020 | 35.07 | 35.55 | 35.07 | 35.48 | 2,767 | +0.04(+0.12%) |
Jan 22, 2020 | 35.57 | 35.69 | 35.44 | 35.44 | 3,216 | -0.04(-0.12%) |
Jan 21, 2020 | 35.73 | 35.73 | 35.42 | 35.48 | 6,371 | -0.16(-0.45%) |
Jan 17, 2020 | 35.58 | 35.69 | 35.53 | 35.64 | 2,182 | +0.14(+0.40%) |
Jan 16, 2020 | 35.46 | 35.54 | 35.34 | 35.50 | 2,128 | +0.35(+0.99%) |
Jan 15, 2020 | 35.06 | 35.32 | 35.06 | 35.15 | 3,534 | +0.08(+0.22%) |
Jan 14, 2020 | 34.80 | 35.07 | 34.78 | 35.07 | 5,613 | +0.27(+0.77%) |
Jan 13, 2020 | 34.71 | 34.87 | 34.65 | 34.80 | 5,052 | +0.09(+0.26%) |
Jan 10, 2020 | 34.82 | 34.90 | 34.65 | 34.71 | 1,766 | -0.11(-0.32%) |
Jan 09, 2020 | 34.90 | 35.14 | 34.79 | 34.82 | 3,228 | +0.06(+0.19%) |
Jan 08, 2020 | 34.64 | 34.92 | 34.64 | 34.76 | 6,327 | +0.03(+0.08%) |
Jan 07, 2020 | 34.85 | 34.85 | 34.63 | 34.73 | 1,793 | -0.10(-0.29%) |
Jan 06, 2020 | 34.59 | 34.83 | 34.47 | 34.83 | 15,796 | +0.13(+0.36%) |
Jan 03, 2020 | 34.65 | 34.79 | 34.65 | 34.71 | 4,156 | -0.25(-0.71%) |
Jan 02, 2020 | 34.82 | 35.03 | 34.81 | 34.96 | 4,395 | +0.30(+0.86%) |
Dec 31, 2019 | 34.45 | 34.72 | 34.33 | 34.66 | 8,729 | +0.04(+0.11%) |
Dec 30, 2019 | 34.54 | 34.75 | 34.52 | 34.62 | 3,803 | -0.19(-0.54%) |
Dec 27, 2019 | 34.90 | 34.90 | 34.77 | 34.81 | 2,810 | +0.00(+0.01%) |
Dec 26, 2019 | 34.85 | 34.91 | 34.77 | 34.80 | 2,882 | +0.04(+0.11%) |
Dec 24, 2019 | 34.67 | 34.88 | 34.67 | 34.77 | 2,602 | +0.02(+0.05%) |
Dec 23, 2019 | 34.68 | 34.82 | 34.63 | 34.75 | 3,141 | -0.01(-0.02%) |
Dec 20, 2019 | 34.60 | 34.76 | 34.60 | 34.76 | 3,747 | +0.23(+0.67%) |
Dec 19, 2019 | 34.27 | 34.59 | 34.27 | 34.53 | 3,355 | +0.24(+0.71%) |
Dec 18, 2019 | 34.36 | 34.36 | 34.19 | 34.28 | 4,091 | -0.02(-0.06%) |
Dec 17, 2019 | 34.30 | 34.53 | 34.23 | 34.30 | 3,994 | -0.04(-0.13%) |
Dec 16, 2019 | 34.26 | 34.40 | 34.26 | 34.34 | 3,111 | +0.22(+0.63%) |
Dec 13, 2019 | 34.22 | 34.25 | 34.01 | 34.13 | 11,138 | -0.05(-0.16%) |
Dec 12, 2019 | 33.87 | 34.37 | 33.87 | 34.18 | 2,837 | +0.28(+0.84%) |
Dec 11, 2019 | 33.81 | 33.95 | 33.81 | 33.90 | 2,493 | +0.12(+0.37%) |
Dec 10, 2019 | 34.01 | 34.01 | 33.77 | 33.77 | 2,460 | -0.20(-0.59%) |
Dec 09, 2019 | 34.03 | 34.16 | 33.94 | 33.97 | 4,426 | -0.19(-0.54%) |
Dec 06, 2019 | 34.30 | 34.30 | 34.05 | 34.16 | 3,227 | +0.22(+0.64%) |
Dec 05, 2019 | 33.97 | 34.14 | 33.87 | 33.94 | 3,467 | -0.08(-0.24%) |
Dec 04, 2019 | 33.96 | 34.06 | 33.86 | 34.02 | 2,284 | +0.19(+0.55%) |
Dec 03, 2019 | 33.63 | 33.87 | 33.47 | 33.83 | 7,339 | -0.24(-0.70%) |
Dec 02, 2019 | 34.24 | 34.29 | 34.02 | 34.07 | 7,473 | -0.28(-0.82%) |
Nov 29, 2019 | 34.49 | 34.49 | 34.31 | 34.35 | 1,977 | -0.05(-0.15%) |
Nov 27, 2019 | 34.20 | 34.44 | 34.20 | 34.40 | 4,059 | +0.15(+0.43%) |
Nov 26, 2019 | 34.24 | 34.26 | 34.11 | 34.26 | 13,063 | +0.02(+0.06%) |
Nov 25, 2019 | 33.93 | 34.32 | 33.93 | 34.24 | 5,630 | +0.37(+1.09%) |
Nov 22, 2019 | 33.96 | 33.99 | 33.81 | 33.87 | 3,643 | -0.03(-0.08%) |
Nov 21, 2019 | 33.85 | 33.96 | 33.85 | 33.90 | 3,819 | -0.01(-0.02%) |
Nov 20, 2019 | 33.98 | 34.04 | 33.78 | 33.90 | 4,565 | -0.10(-0.29%) |
Nov 19, 2019 | 33.95 | 34.07 | 33.89 | 34.00 | 3,061 | +0.06(+0.17%) |
Nov 18, 2019 | 34.10 | 34.10 | 33.92 | 33.94 | 3,624 | -0.12(-0.36%) |
Nov 15, 2019 | 34.00 | 34.10 | 33.94 | 34.06 | 2,602 | +0.26(+0.77%) |
Nov 14, 2019 | 33.78 | 33.90 | 33.74 | 33.80 | 1,469 | -0.02(-0.06%) |
Nov 13, 2019 | 33.68 | 33.87 | 33.68 | 33.82 | 2,222 | -0.03(-0.08%) |
Nov 12, 2019 | 33.93 | 34.01 | 33.82 | 33.85 | 5,306 | +0.13(+0.40%) |
Nov 11, 2019 | 33.60 | 33.72 | 33.57 | 33.72 | 4,638 | +0.03(+0.09%) |
Nov 08, 2019 | 33.60 | 33.75 | 33.55 | 33.69 | 2,602 | +0.17(+0.50%) |
Nov 07, 2019 | 33.62 | 33.63 | 33.45 | 33.52 | 3,552 | +0.13(+0.40%) |
Nov 06, 2019 | 33.38 | 33.45 | 33.29 | 33.39 | 7,535 | -0.02(-0.07%) |
Nov 05, 2019 | 33.40 | 33.55 | 33.38 | 33.41 | 3,162 | +0.07(+0.20%) |
Nov 04, 2019 | 33.38 | 33.40 | 33.26 | 33.34 | 10,489 | +0.25(+0.74%) |