Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.39 | 52.47 | 50.33 | 50.68 | 478,000 | -1.99(-3.78%) |
Oct 29, 2020 | 53.46 | 53.76 | 52.66 | 52.67 | 255,708 | +0.28(+0.53%) |
Oct 28, 2020 | 53.28 | 53.28 | 52.05 | 52.39 | 382,237 | -1.70(-3.14%) |
Oct 27, 2020 | 53.80 | 54.09 | 53.40 | 54.09 | 145,668 | +0.78(+1.46%) |
Oct 26, 2020 | 54.19 | 55.00 | 52.40 | 53.31 | 260,958 | -1.17(-2.15%) |
Oct 23, 2020 | 54.78 | 54.78 | 53.70 | 54.48 | 238,500 | -0.12(-0.22%) |
Oct 22, 2020 | 54.46 | 54.89 | 53.36 | 54.60 | 533,862 | +0.50(+0.92%) |
Oct 21, 2020 | 55.50 | 55.86 | 53.90 | 54.10 | 457,518 | -1.36(-2.45%) |
Oct 20, 2020 | 56.25 | 56.48 | 55.41 | 55.46 | 241,715 | -0.44(-0.79%) |
Oct 19, 2020 | 56.52 | 56.80 | 55.59 | 55.90 | 190,166 | -0.07(-0.13%) |
Oct 16, 2020 | 56.78 | 56.91 | 55.85 | 55.97 | 156,200 | +0.10(+0.18%) |
Oct 15, 2020 | 55.00 | 56.01 | 54.54 | 55.87 | 310,059 | -0.68(-1.20%) |
Oct 14, 2020 | 57.61 | 57.64 | 55.91 | 56.55 | 353,842 | -0.77(-1.34%) |
Oct 13, 2020 | 56.52 | 57.40 | 56.35 | 57.32 | 234,041 | +0.82(+1.45%) |
Oct 12, 2020 | 56.61 | 56.77 | 56.11 | 56.50 | 251,734 | +0.60(+1.07%) |
Oct 09, 2020 | 55.44 | 56.00 | 55.21 | 55.90 | 208,700 | +1.09(+1.99%) |
Oct 08, 2020 | 55.24 | 55.34 | 54.69 | 54.81 | 174,791 | +0.10(+0.18%) |
Oct 07, 2020 | 53.86 | 54.95 | 53.86 | 54.71 | 214,869 | +1.34(+2.51%) |
Oct 06, 2020 | 53.82 | 54.44 | 53.02 | 53.37 | 182,708 | -0.22(-0.41%) |
Oct 05, 2020 | 53.41 | 53.69 | 53.02 | 53.59 | 145,985 | +0.83(+1.57%) |
Oct 02, 2020 | 51.57 | 53.68 | 51.50 | 52.76 | 309,600 | -0.63(-1.18%) |
Oct 01, 2020 | 52.80 | 53.44 | 52.54 | 53.39 | 255,737 | +1.11(+2.12%) |
Sep 30, 2020 | 51.92 | 52.74 | 51.70 | 52.28 | 276,246 | +0.43(+0.83%) |
Sep 29, 2020 | 51.90 | 52.20 | 51.65 | 51.85 | 266,877 | +0.20(+0.39%) |
Sep 28, 2020 | 52.26 | 52.62 | 51.38 | 51.65 | 362,376 | +0.27(+0.53%) |
Sep 25, 2020 | 49.81 | 51.46 | 49.79 | 51.38 | 194,400 | +2.02(+4.09%) |
Sep 24, 2020 | 49.89 | 50.36 | 48.84 | 49.36 | 165,268 | -1.26(-2.49%) |
Sep 23, 2020 | 51.34 | 52.20 | 50.25 | 50.62 | 349,882 | -0.72(-1.40%) |
Sep 22, 2020 | 50.72 | 51.38 | 50.03 | 51.34 | 158,876 | +0.96(+1.91%) |
Sep 21, 2020 | 48.92 | 50.47 | 48.50 | 50.38 | 150,683 | +0.50(+1.00%) |
Sep 18, 2020 | 49.90 | 49.90 | 48.61 | 49.88 | 174,100 | +0.56(+1.14%) |
Sep 17, 2020 | 48.14 | 49.32 | 48.00 | 49.32 | 160,642 | -0.21(-0.42%) |
Sep 16, 2020 | 49.74 | 50.15 | 49.36 | 49.53 | 449,219 | +0.03(+0.06%) |
Sep 15, 2020 | 49.58 | 49.82 | 48.95 | 49.50 | 397,477 | +0.51(+1.04%) |
Sep 14, 2020 | 48.27 | 49.06 | 48.12 | 48.99 | 243,940 | +1.45(+3.05%) |
Sep 11, 2020 | 48.45 | 48.57 | 46.71 | 47.54 | 128,000 | +0.14(+0.30%) |
Sep 10, 2020 | 48.57 | 49.31 | 47.34 | 47.40 | 252,873 | -0.34(-0.71%) |
Sep 09, 2020 | 47.00 | 48.17 | 46.70 | 47.74 | 149,462 | +1.65(+3.58%) |
Sep 08, 2020 | 45.42 | 47.17 | 45.01 | 46.09 | 119,693 | -1.07(-2.27%) |
Sep 04, 2020 | 47.60 | 48.23 | 44.42 | 47.16 | 244,000 | -0.77(-1.61%) |
Sep 03, 2020 | 49.60 | 49.98 | 47.15 | 47.93 | 299,152 | -2.92(-5.74%) |
Sep 02, 2020 | 52.35 | 52.52 | 49.52 | 50.85 | 382,045 | -0.80(-1.55%) |
Sep 01, 2020 | 50.91 | 51.86 | 50.17 | 51.65 | 351,878 | +3.21(+6.63%) |
Aug 31, 2020 | 47.90 | 48.44 | 47.45 | 48.44 | 246,912 | +0.73(+1.53%) |
Aug 28, 2020 | 47.36 | 47.90 | 47.36 | 47.71 | 98,600 | +0.45(+0.95%) |
Aug 27, 2020 | 47.64 | 47.64 | 46.53 | 47.26 | 104,110 | +0.03(+0.06%) |
Aug 26, 2020 | 46.58 | 47.49 | 46.44 | 47.23 | 300,929 | +1.32(+2.88%) |
Aug 25, 2020 | 45.05 | 45.95 | 44.60 | 45.91 | 147,650 | +0.85(+1.89%) |
Aug 24, 2020 | 46.04 | 46.04 | 44.44 | 45.06 | 92,921 | -0.30(-0.66%) |
Aug 21, 2020 | 45.57 | 45.65 | 45.20 | 45.36 | 55,900 | -0.58(-1.25%) |
Aug 20, 2020 | 44.75 | 45.98 | 44.70 | 45.94 | 54,186 | +1.04(+2.31%) |
Aug 19, 2020 | 44.95 | 45.25 | 44.71 | 44.90 | 51,747 | -0.02(-0.04%) |
Aug 18, 2020 | 44.53 | 44.92 | 44.09 | 44.92 | 50,403 | +0.67(+1.51%) |
Aug 17, 2020 | 43.73 | 44.26 | 43.43 | 44.25 | 64,633 | +1.12(+2.60%) |
Aug 14, 2020 | 43.53 | 43.74 | 43.01 | 43.13 | 29,500 | -0.41(-0.94%) |
Aug 13, 2020 | 43.21 | 43.91 | 43.16 | 43.54 | 73,089 | +0.38(+0.88%) |
Aug 12, 2020 | 43.32 | 43.48 | 43.00 | 43.16 | 46,907 | +0.48(+1.12%) |
Aug 11, 2020 | 43.63 | 43.76 | 42.52 | 42.68 | 97,748 | -0.98(-2.24%) |
Aug 10, 2020 | 44.92 | 44.99 | 43.03 | 43.66 | 80,500 | -0.82(-1.84%) |
Aug 07, 2020 | 45.63 | 45.64 | 43.83 | 44.48 | 103,900 | -1.79(-3.87%) |
Aug 06, 2020 | 46.77 | 46.77 | 45.57 | 46.27 | 73,219 | -0.19(-0.41%) |
Aug 05, 2020 | 46.26 | 46.57 | 46.01 | 46.46 | 85,727 | +0.34(+0.74%) |
Aug 04, 2020 | 46.12 | 46.27 | 45.55 | 46.12 | 62,956 | +0.17(+0.37%) |
Aug 03, 2020 | 45.00 | 46.00 | 44.80 | 45.95 | 100,228 | +1.63(+3.69%) |
Jul 31, 2020 | 44.20 | 44.40 | 43.61 | 44.32 | 82,000 | +1.06(+2.44%) |
Jul 30, 2020 | 43.01 | 43.55 | 42.65 | 43.26 | 43,721 | +0.04(+0.09%) |
Jul 29, 2020 | 43.12 | 43.38 | 42.87 | 43.22 | 44,457 | +0.65(+1.53%) |
Jul 28, 2020 | 42.66 | 43.14 | 42.53 | 42.57 | 48,248 | +0.09(+0.21%) |
Jul 27, 2020 | 41.93 | 42.65 | 41.80 | 42.48 | 46,457 | +0.90(+2.16%) |
Jul 24, 2020 | 41.41 | 41.86 | 40.49 | 41.58 | 96,600 | -0.73(-1.73%) |
Jul 23, 2020 | 43.39 | 43.79 | 41.80 | 42.31 | 77,430 | -1.14(-2.62%) |
Jul 22, 2020 | 43.37 | 43.93 | 43.03 | 43.45 | 58,140 | -0.23(-0.53%) |
Jul 21, 2020 | 44.83 | 44.83 | 43.51 | 43.68 | 62,650 | -0.48(-1.09%) |
Jul 20, 2020 | 42.88 | 44.29 | 42.50 | 44.16 | 97,069 | +1.26(+2.94%) |
Jul 17, 2020 | 42.70 | 42.99 | 42.17 | 42.90 | 66,800 | +0.54(+1.27%) |
Jul 16, 2020 | 42.75 | 42.75 | 41.91 | 42.36 | 81,396 | -0.82(-1.90%) |
Jul 15, 2020 | 43.59 | 43.70 | 42.37 | 43.18 | 88,506 | +0.53(+1.24%) |
Jul 14, 2020 | 42.38 | 42.89 | 40.58 | 42.65 | 268,006 | -0.09(-0.21%) |
Jul 13, 2020 | 45.19 | 45.19 | 42.40 | 42.74 | 211,298 | -1.51(-3.41%) |
Jul 10, 2020 | 44.61 | 44.75 | 44.00 | 44.25 | 109,800 | -0.34(-0.76%) |
Jul 09, 2020 | 44.57 | 44.73 | 43.12 | 44.59 | 337,485 | +0.59(+1.34%) |
Jul 08, 2020 | 43.32 | 44.07 | 43.20 | 44.00 | 207,659 | +1.24(+2.90%) |
Jul 07, 2020 | 42.00 | 42.99 | 42.00 | 42.76 | 94,603 | +0.72(+1.71%) |
Jul 06, 2020 | 42.64 | 42.97 | 41.80 | 42.04 | 99,871 | +0.61(+1.47%) |
Jul 02, 2020 | 41.21 | 41.69 | 41.20 | 41.43 | 79,700 | +0.59(+1.44%) |
Jul 01, 2020 | 40.31 | 40.92 | 40.31 | 40.84 | 42,853 | +0.40(+0.99%) |
Jun 30, 2020 | 39.87 | 40.70 | 39.87 | 40.44 | 63,393 | +0.68(+1.71%) |
Jun 29, 2020 | 40.20 | 40.20 | 38.64 | 39.76 | 100,288 | -0.34(-0.85%) |
Jun 26, 2020 | 40.97 | 41.04 | 39.72 | 40.10 | 72,100 | -0.99(-2.41%) |
Jun 25, 2020 | 40.54 | 41.11 | 40.15 | 41.09 | 61,645 | +0.52(+1.28%) |
Jun 24, 2020 | 41.27 | 42.01 | 39.91 | 40.57 | 83,461 | -1.15(-2.76%) |
Jun 23, 2020 | 41.94 | 42.22 | 41.46 | 41.72 | 137,650 | +0.39(+0.94%) |
Jun 22, 2020 | 41.46 | 41.70 | 40.75 | 41.34 | 143,410 | +0.02(+0.05%) |
Jun 19, 2020 | 41.93 | 41.99 | 41.06 | 41.31 | 167,000 | +0.38(+0.94%) |
Jun 18, 2020 | 40.37 | 41.02 | 40.30 | 40.93 | 95,999 | +0.88(+2.21%) |
Jun 17, 2020 | 40.01 | 40.49 | 39.77 | 40.05 | 106,762 | +0.44(+1.10%) |
Jun 16, 2020 | 40.43 | 40.66 | 38.75 | 39.61 | 89,301 | +0.68(+1.75%) |
Jun 15, 2020 | 37.38 | 39.03 | 37.00 | 38.93 | 73,994 | +1.53(+4.09%) |
Jun 12, 2020 | 37.86 | 37.97 | 36.71 | 37.40 | 35,600 | +0.88(+2.41%) |
Jun 11, 2020 | 37.32 | 38.00 | 36.22 | 36.52 | 55,072 | -2.03(-5.27%) |
Jun 10, 2020 | 38.70 | 38.86 | 38.20 | 38.55 | 35,327 | +0.17(+0.45%) |
Jun 09, 2020 | 38.68 | 38.68 | 38.05 | 38.38 | 29,599 | -0.30(-0.78%) |
Jun 08, 2020 | 38.04 | 38.79 | 37.71 | 38.68 | 46,813 | +0.84(+2.22%) |
Jun 05, 2020 | 37.96 | 38.18 | 37.42 | 37.84 | 30,300 | +0.15(+0.40%) |
Jun 04, 2020 | 38.36 | 38.42 | 37.38 | 37.69 | 48,516 | -0.89(-2.31%) |
Jun 03, 2020 | 38.32 | 38.72 | 38.12 | 38.58 | 64,050 | +0.68(+1.79%) |
Jun 02, 2020 | 37.74 | 37.91 | 36.88 | 37.90 | 26,449 | +0.42(+1.12%) |
Jun 01, 2020 | 36.83 | 37.66 | 36.57 | 37.48 | 39,238 | +0.75(+2.04%) |
May 29, 2020 | 35.26 | 36.73 | 35.26 | 36.73 | 9,200 | +1.60(+4.55%) |
May 28, 2020 | 35.41 | 35.92 | 34.95 | 35.13 | 12,574 | -0.23(-0.65%) |
May 27, 2020 | 35.48 | 35.48 | 33.78 | 35.36 | 37,879 | -0.18(-0.51%) |
May 26, 2020 | 37.00 | 37.00 | 35.46 | 35.54 | 41,952 | -0.53(-1.47%) |
May 22, 2020 | 35.53 | 36.07 | 35.51 | 36.07 | 46,100 | +0.61(+1.72%) |
May 21, 2020 | 35.67 | 35.67 | 34.93 | 35.46 | 31,045 | -0.11(-0.30%) |
May 20, 2020 | 35.43 | 35.82 | 35.17 | 35.57 | 15,064 | +0.62(+1.78%) |
May 19, 2020 | 34.61 | 35.43 | 34.61 | 34.95 | 31,426 | +0.12(+0.33%) |
May 18, 2020 | 34.80 | 35.50 | 34.66 | 34.83 | 45,432 | +1.00(+2.96%) |
May 15, 2020 | 33.03 | 33.84 | 33.03 | 33.83 | 5,200 | +0.59(+1.78%) |
May 14, 2020 | 32.55 | 33.28 | 32.33 | 33.24 | 8,159 | +0.26(+0.79%) |
May 13, 2020 | 33.43 | 33.77 | 32.20 | 32.97 | 30,220 | -0.31(-0.92%) |
May 12, 2020 | 33.93 | 34.45 | 33.28 | 33.28 | 13,730 | -0.62(-1.82%) |
May 11, 2020 | 32.95 | 34.04 | 32.95 | 33.90 | 21,573 | +0.67(+2.01%) |
May 08, 2020 | 32.85 | 33.33 | 32.68 | 33.23 | 40,500 | +0.87(+2.69%) |
May 07, 2020 | 31.69 | 32.57 | 31.69 | 32.36 | 31,658 | +1.29(+4.15%) |
May 06, 2020 | 30.94 | 31.26 | 30.85 | 31.07 | 7,917 | +0.48(+1.57%) |
May 05, 2020 | 30.77 | 30.94 | 30.49 | 30.59 | 12,961 | +0.36(+1.20%) |
May 04, 2020 | 29.59 | 30.27 | 29.59 | 30.23 | 6,906 | +0.34(+1.13%) |
May 01, 2020 | 30.45 | 30.45 | 29.63 | 29.89 | 3,900 | -0.97(-3.15%) |
Apr 30, 2020 | 31.05 | 31.30 | 30.86 | 30.86 | 4,052 | -0.51(-1.63%) |
Apr 29, 2020 | 31.02 | 31.58 | 30.77 | 31.37 | 8,863 | +0.97(+3.20%) |
Apr 28, 2020 | 31.30 | 31.45 | 30.17 | 30.40 | 5,509 | -0.27(-0.88%) |
Apr 27, 2020 | 30.33 | 30.90 | 30.33 | 30.67 | 23,119 | +0.56(+1.86%) |
Apr 24, 2020 | 29.80 | 30.11 | 29.68 | 30.11 | 4,100 | +0.54(+1.83%) |
Apr 23, 2020 | 29.68 | 30.00 | 29.49 | 29.57 | 6,862 | -0.11(-0.36%) |
Apr 22, 2020 | 29.55 | 29.70 | 29.32 | 29.68 | 7,467 | +0.82(+2.85%) |
Apr 21, 2020 | 29.51 | 29.65 | 28.40 | 28.85 | 3,828 | -1.04(-3.48%) |
Apr 20, 2020 | 28.66 | 30.31 | 28.66 | 29.89 | 6,711 | +0.59(+2.01%) |
Apr 17, 2020 | 29.10 | 29.31 | 28.89 | 29.31 | 10,500 | +0.87(+3.04%) |
Apr 16, 2020 | 28.53 | 28.76 | 28.23 | 28.44 | 6,110 | -0.01(-0.04%) |
Apr 15, 2020 | 27.99 | 28.45 | 27.42 | 28.45 | 4,151 | +0.12(+0.42%) |
Apr 14, 2020 | 28.22 | 28.38 | 28.01 | 28.33 | 7,800 | +0.97(+3.55%) |
Apr 13, 2020 | 27.17 | 27.44 | 26.77 | 27.36 | 8,889 | +0.15(+0.55%) |
Apr 09, 2020 | 26.99 | 27.77 | 26.99 | 27.21 | 13,800 | +0.50(+1.87%) |
Apr 08, 2020 | 26.28 | 26.75 | 25.84 | 26.71 | 13,200 | +0.94(+3.65%) |
Apr 07, 2020 | 26.61 | 26.71 | 25.77 | 25.77 | 8,933 | -0.10(-0.39%) |
Apr 06, 2020 | 24.82 | 25.90 | 24.82 | 25.87 | 17,996 | +1.85(+7.68%) |
Apr 03, 2020 | 24.42 | 24.65 | 23.68 | 24.02 | 6,300 | -0.47(-1.92%) |
Apr 02, 2020 | 24.94 | 25.27 | 24.20 | 24.50 | 9,488 | -0.82(-3.26%) |
Apr 01, 2020 | 25.18 | 25.93 | 25.07 | 25.32 | 7,765 | -1.02(-3.87%) |
Mar 31, 2020 | 26.63 | 27.12 | 26.20 | 26.34 | 5,379 | -0.28(-1.05%) |
Mar 30, 2020 | 26.30 | 26.76 | 26.25 | 26.62 | 12,826 | +0.30(+1.14%) |
Mar 27, 2020 | 26.18 | 26.68 | 25.77 | 26.32 | 14,700 | -0.71(-2.63%) |
Mar 26, 2020 | 26.40 | 27.06 | 26.40 | 27.03 | 20,474 | +1.38(+5.38%) |
Mar 25, 2020 | 25.73 | 26.77 | 25.55 | 25.65 | 8,645 | +0.27(+1.06%) |
Mar 24, 2020 | 24.46 | 25.45 | 24.46 | 25.38 | 13,128 | +1.99(+8.51%) |
Mar 23, 2020 | 23.25 | 23.69 | 22.50 | 23.39 | 29,651 | -0.02(-0.09%) |
Mar 20, 2020 | 23.48 | 24.67 | 23.18 | 23.41 | 17,900 | +0.17(+0.74%) |
Mar 19, 2020 | 21.42 | 23.65 | 21.42 | 23.24 | 13,389 | +1.68(+7.79%) |
Mar 18, 2020 | 21.49 | 22.26 | 20.31 | 21.56 | 25,823 | -1.47(-6.37%) |
Mar 17, 2020 | 22.71 | 23.62 | 21.44 | 23.02 | 34,981 | +0.69(+3.08%) |
Mar 16, 2020 | 21.96 | 23.48 | 21.54 | 22.34 | 23,339 | -3.12(-12.26%) |
Mar 13, 2020 | 24.99 | 25.46 | 23.57 | 25.46 | 28,680 | +1.47(+6.11%) |
Mar 12, 2020 | 23.97 | 25.07 | 23.70 | 23.99 | 31,061 | -2.91(-10.82%) |
Mar 11, 2020 | 27.97 | 28.01 | 26.52 | 26.90 | 13,704 | -1.85(-6.45%) |
Mar 10, 2020 | 28.63 | 28.76 | 27.24 | 28.76 | 19,011 | +1.30(+4.72%) |
Mar 09, 2020 | 27.64 | 28.93 | 27.24 | 27.46 | 51,067 | -3.07(-10.06%) |
Mar 06, 2020 | 30.73 | 31.01 | 29.90 | 30.53 | 28,881 | -1.02(-3.22%) |
Mar 05, 2020 | 32.09 | 32.24 | 31.44 | 31.55 | 10,036 | -0.88(-2.72%) |
Mar 04, 2020 | 32.18 | 32.43 | 31.66 | 32.43 | 21,763 | +1.00(+3.19%) |
Mar 03, 2020 | 32.07 | 32.21 | 31.13 | 31.43 | 18,300 | -0.65(-2.02%) |
Mar 02, 2020 | 31.80 | 32.08 | 30.91 | 32.08 | 9,590 | +0.87(+2.78%) |
Feb 28, 2020 | 30.24 | 31.57 | 30.02 | 31.21 | 46,330 | -0.21(-0.67%) |
Feb 27, 2020 | 31.79 | 32.46 | 30.99 | 31.42 | 58,042 | -1.20(-3.67%) |
Feb 26, 2020 | 32.86 | 33.29 | 32.52 | 32.62 | 7,802 | -0.06(-0.18%) |
Feb 25, 2020 | 33.91 | 34.14 | 32.57 | 32.68 | 40,135 | -0.88(-2.62%) |
Feb 24, 2020 | 33.59 | 33.65 | 32.93 | 33.56 | 26,859 | -1.06(-3.05%) |
Feb 21, 2020 | 34.90 | 34.90 | 34.34 | 34.61 | 8,624 | -0.38(-1.08%) |
Feb 20, 2020 | 35.10 | 35.23 | 34.34 | 34.99 | 14,933 | -0.05(-0.14%) |
Feb 19, 2020 | 34.89 | 35.12 | 34.82 | 35.04 | 9,778 | +0.37(+1.06%) |
Feb 18, 2020 | 34.60 | 34.72 | 34.50 | 34.67 | 8,292 | +0.04(+0.11%) |
Feb 14, 2020 | 34.75 | 34.79 | 34.42 | 34.63 | 11,432 | +0.06(+0.17%) |
Feb 13, 2020 | 34.73 | 34.82 | 34.51 | 34.57 | 17,395 | -0.14(-0.40%) |
Feb 12, 2020 | 34.58 | 34.71 | 34.36 | 34.71 | 13,609 | +0.06(+0.17%) |
Feb 11, 2020 | 34.66 | 34.81 | 34.50 | 34.65 | 20,225 | +0.25(+0.72%) |
Feb 10, 2020 | 34.18 | 34.47 | 34.18 | 34.40 | 36,715 | +0.32(+0.94%) |
Feb 07, 2020 | 33.73 | 34.21 | 33.73 | 34.08 | 19,254 | +0.42(+1.24%) |
Feb 06, 2020 | 33.65 | 33.74 | 33.29 | 33.66 | 26,061 | +0.15(+0.45%) |
Feb 05, 2020 | 34.44 | 34.44 | 33.47 | 33.52 | 16,213 | -0.58(-1.70%) |
Feb 04, 2020 | 33.67 | 34.28 | 33.67 | 34.09 | 22,837 | +0.79(+2.37%) |
Feb 03, 2020 | 32.89 | 33.31 | 32.83 | 33.31 | 76,523 | +0.62(+1.89%) |
Jan 31, 2020 | 33.07 | 33.07 | 32.41 | 32.69 | 22,062 | -0.55(-1.65%) |
Jan 30, 2020 | 32.92 | 33.24 | 32.74 | 33.24 | 10,542 | +0.14(+0.44%) |
Jan 29, 2020 | 33.52 | 33.52 | 33.07 | 33.09 | 10,397 | -0.08(-0.26%) |
Jan 28, 2020 | 32.83 | 33.19 | 32.81 | 33.18 | 13,305 | +0.53(+1.62%) |
Jan 27, 2020 | 32.41 | 32.85 | 31.92 | 32.65 | 22,286 | -0.54(-1.62%) |
Jan 24, 2020 | 34.13 | 34.13 | 32.91 | 33.19 | 51,043 | -0.55(-1.63%) |
Jan 23, 2020 | 33.81 | 33.85 | 33.42 | 33.73 | 20,577 | -0.06(-0.18%) |
Jan 22, 2020 | 34.20 | 34.34 | 33.73 | 33.79 | 99,558 | -0.02(-0.06%) |
Jan 21, 2020 | 33.19 | 33.88 | 33.10 | 33.81 | 35,877 | +0.55(+1.64%) |
Jan 17, 2020 | 33.55 | 33.56 | 33.24 | 33.27 | 32,291 | -0.15(-0.45%) |
Jan 16, 2020 | 33.30 | 33.45 | 33.24 | 33.42 | 76,369 | +0.20(+0.60%) |
Jan 15, 2020 | 32.97 | 33.46 | 32.97 | 33.22 | 11,685 | +0.31(+0.94%) |
Jan 14, 2020 | 32.77 | 33.05 | 32.58 | 32.91 | 16,071 | +0.25(+0.76%) |
Jan 13, 2020 | 32.58 | 32.78 | 32.47 | 32.66 | 24,077 | +0.16(+0.49%) |
Jan 10, 2020 | 32.56 | 32.71 | 32.43 | 32.50 | 10,629 | +0.05(+0.15%) |
Jan 09, 2020 | 32.50 | 32.52 | 32.27 | 32.45 | 13,550 | +0.20(+0.62%) |
Jan 08, 2020 | 31.93 | 32.41 | 31.93 | 32.25 | 16,961 | +0.29(+0.90%) |
Jan 07, 2020 | 31.74 | 32.01 | 31.74 | 31.96 | 10,897 | +0.23(+0.72%) |
Jan 06, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 13,292 | +0.14(+0.46%) |
Jan 03, 2020 | 31.16 | 31.66 | 31.16 | 31.59 | 16,145 | -0.01(-0.05%) |
Jan 02, 2020 | 31.22 | 31.65 | 31.22 | 31.60 | 19,777 | +0.58(+1.86%) |
Dec 31, 2019 | 30.84 | 31.07 | 30.72 | 31.02 | 34,798 | +0.15(+0.50%) |
Dec 30, 2019 | 31.09 | 31.11 | 30.70 | 30.87 | 10,628 | -0.20(-0.65%) |
Dec 27, 2019 | 31.16 | 31.20 | 30.98 | 31.07 | 18,652 | -0.19(-0.61%) |
Dec 26, 2019 | 31.14 | 31.27 | 30.99 | 31.26 | 12,624 | +0.20(+0.66%) |
Dec 24, 2019 | 30.86 | 31.13 | 30.86 | 31.06 | 18,652 | +0.19(+0.63%) |
Dec 23, 2019 | 30.89 | 31.00 | 30.76 | 30.86 | 20,445 | -0.01(-0.03%) |
Dec 20, 2019 | 30.83 | 30.94 | 30.83 | 30.87 | 69,094 | +0.05(+0.16%) |
Dec 19, 2019 | 30.60 | 30.91 | 30.54 | 30.82 | 19,779 | +0.27(+0.88%) |
Dec 18, 2019 | 30.46 | 30.66 | 30.46 | 30.55 | 19,135 | -0.01(-0.03%) |
Dec 17, 2019 | 30.54 | 30.61 | 30.44 | 30.56 | 16,239 | +0.04(+0.13%) |
Dec 16, 2019 | 30.15 | 30.64 | 30.15 | 30.52 | 22,659 | +0.48(+1.59%) |
Dec 13, 2019 | 30.13 | 30.30 | 30.02 | 30.05 | 6,919 | -0.08(-0.25%) |
Dec 12, 2019 | 30.18 | 30.34 | 29.97 | 30.12 | 17,870 | -0.01(-0.02%) |
Dec 11, 2019 | 30.18 | 30.18 | 30.01 | 30.13 | 15,036 | -0.04(-0.15%) |
Dec 10, 2019 | 30.39 | 30.39 | 30.17 | 30.17 | 3,987 | -0.15(-0.49%) |
Dec 09, 2019 | 30.50 | 30.60 | 30.32 | 30.32 | 8,566 | -0.25(-0.80%) |
Dec 06, 2019 | 30.70 | 30.71 | 30.56 | 30.57 | 15,174 | +0.12(+0.41%) |
Dec 05, 2019 | 30.82 | 30.82 | 30.35 | 30.44 | 3,911 | -0.23(-0.75%) |
Dec 04, 2019 | 30.63 | 30.67 | 30.55 | 30.67 | 5,980 | +0.11(+0.34%) |
Dec 03, 2019 | 29.69 | 30.57 | 29.69 | 30.57 | 8,025 | +0.23(+0.75%) |
Dec 02, 2019 | 31.04 | 31.04 | 30.11 | 30.34 | 14,045 | -0.90(-2.89%) |
Nov 29, 2019 | 31.31 | 31.39 | 31.20 | 31.24 | 3,316 | -0.13(-0.42%) |
Nov 27, 2019 | 31.35 | 31.38 | 31.28 | 31.38 | 17,787 | +0.09(+0.29%) |
Nov 26, 2019 | 31.03 | 31.29 | 31.03 | 31.28 | 12,048 | +0.23(+0.73%) |
Nov 25, 2019 | 30.70 | 31.10 | 30.70 | 31.06 | 19,353 | +0.41(+1.33%) |
Nov 22, 2019 | 30.32 | 30.65 | 30.26 | 30.65 | 7,738 | +0.40(+1.32%) |
Nov 21, 2019 | 30.52 | 30.53 | 30.19 | 30.25 | 8,498 | +0.06(+0.20%) |
Nov 20, 2019 | 29.97 | 30.30 | 29.85 | 30.19 | 9,184 | -0.01(-0.03%) |
Nov 19, 2019 | 30.18 | 30.31 | 29.95 | 30.20 | 10,701 | +0.00(+0.00%) |
Nov 18, 2019 | 30.29 | 30.40 | 30.05 | 30.20 | 25,695 | -0.07(-0.24%) |
Nov 15, 2019 | 29.85 | 30.32 | 29.81 | 30.27 | 12,461 | +0.55(+1.85%) |
Nov 14, 2019 | 29.59 | 29.75 | 29.58 | 29.72 | 6,495 | +0.09(+0.30%) |
Nov 13, 2019 | 29.34 | 29.64 | 29.26 | 29.63 | 7,775 | +0.17(+0.57%) |
Nov 12, 2019 | 29.28 | 29.48 | 29.23 | 29.46 | 11,308 | +0.27(+0.92%) |
Nov 11, 2019 | 28.97 | 29.32 | 28.94 | 29.20 | 3,991 | -0.01(-0.03%) |
Nov 08, 2019 | 28.86 | 29.21 | 28.86 | 29.20 | 8,140 | +0.25(+0.85%) |
Nov 07, 2019 | 29.20 | 29.35 | 28.92 | 28.96 | 50,233 | -0.23(-0.78%) |
Nov 06, 2019 | 29.36 | 29.36 | 29.18 | 29.19 | 5,347 | -0.23(-0.78%) |
Nov 05, 2019 | 29.71 | 29.76 | 29.36 | 29.41 | 15,102 | -0.43(-1.45%) |
Nov 04, 2019 | 29.90 | 30.02 | 29.76 | 29.85 | 24,511 | +0.11(+0.39%) |