Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.76 | 26.80 | 25.30 | 25.65 | 508,400 | -1.30(-4.82%) |
Oct 29, 2020 | 26.84 | 27.22 | 26.16 | 26.95 | 611,184 | +0.17(+0.63%) |
Oct 28, 2020 | 25.01 | 27.86 | 23.74 | 26.78 | 835,059 | +2.02(+8.16%) |
Oct 27, 2020 | 25.03 | 25.34 | 24.55 | 24.76 | 398,257 | -0.25(-1.00%) |
Oct 26, 2020 | 26.67 | 26.83 | 24.90 | 25.01 | 404,138 | -2.08(-7.68%) |
Oct 23, 2020 | 26.14 | 27.26 | 26.00 | 27.09 | 275,600 | +1.19(+4.59%) |
Oct 22, 2020 | 26.53 | 26.53 | 25.36 | 25.90 | 491,690 | -0.34(-1.30%) |
Oct 21, 2020 | 27.31 | 27.42 | 26.07 | 26.24 | 305,602 | -0.98(-3.60%) |
Oct 20, 2020 | 27.10 | 27.79 | 26.77 | 27.22 | 364,303 | +0.54(+2.02%) |
Oct 19, 2020 | 27.18 | 27.73 | 26.60 | 26.68 | 188,330 | -0.46(-1.69%) |
Oct 16, 2020 | 28.15 | 28.44 | 27.10 | 27.14 | 225,200 | -1.08(-3.83%) |
Oct 15, 2020 | 26.97 | 28.40 | 26.90 | 28.22 | 290,152 | +0.73(+2.66%) |
Oct 14, 2020 | 28.51 | 28.57 | 27.41 | 27.49 | 222,054 | -0.88(-3.10%) |
Oct 13, 2020 | 29.31 | 29.31 | 28.33 | 28.37 | 264,425 | -1.28(-4.32%) |
Oct 12, 2020 | 29.63 | 29.81 | 29.22 | 29.65 | 186,395 | +0.11(+0.37%) |
Oct 09, 2020 | 29.75 | 29.87 | 28.87 | 29.54 | 221,200 | +0.05(+0.17%) |
Oct 08, 2020 | 29.19 | 30.02 | 29.10 | 29.49 | 302,539 | +0.81(+2.82%) |
Oct 07, 2020 | 28.93 | 29.06 | 27.71 | 28.68 | 319,279 | +0.26(+0.91%) |
Oct 06, 2020 | 28.91 | 29.28 | 28.20 | 28.42 | 427,020 | -0.22(-0.77%) |
Oct 05, 2020 | 27.95 | 28.71 | 27.45 | 28.64 | 332,789 | +0.88(+3.17%) |
Oct 02, 2020 | 26.96 | 27.98 | 26.77 | 27.76 | 243,700 | +0.06(+0.22%) |
Oct 01, 2020 | 26.99 | 27.73 | 26.61 | 27.70 | 723,258 | +0.93(+3.47%) |
Sep 30, 2020 | 26.68 | 27.34 | 26.35 | 26.77 | 299,673 | +0.18(+0.68%) |
Sep 29, 2020 | 27.89 | 28.05 | 26.56 | 26.59 | 335,137 | -1.21(-4.35%) |
Sep 28, 2020 | 27.03 | 27.91 | 26.96 | 27.80 | 680,223 | +1.18(+4.43%) |
Sep 25, 2020 | 26.74 | 27.00 | 26.13 | 26.62 | 657,200 | -0.38(-1.41%) |
Sep 24, 2020 | 26.53 | 27.48 | 25.86 | 27.00 | 757,123 | +0.44(+1.66%) |
Sep 23, 2020 | 26.01 | 26.72 | 25.92 | 26.56 | 1,052,026 | +0.53(+2.04%) |
Sep 22, 2020 | 24.64 | 26.04 | 24.49 | 26.03 | 434,680 | +1.46(+5.94%) |
Sep 21, 2020 | 24.23 | 24.60 | 23.69 | 24.57 | 514,727 | -0.32(-1.29%) |
Sep 18, 2020 | 24.90 | 25.05 | 24.23 | 24.89 | 909,300 | +0.21(+0.85%) |
Sep 17, 2020 | 25.25 | 25.36 | 24.45 | 24.68 | 259,103 | -1.08(-4.19%) |
Sep 16, 2020 | 25.37 | 26.43 | 25.12 | 25.76 | 506,663 | +0.66(+2.63%) |
Sep 15, 2020 | 26.02 | 26.16 | 25.01 | 25.10 | 391,179 | -0.70(-2.71%) |
Sep 14, 2020 | 25.33 | 25.80 | 24.97 | 25.80 | 390,110 | +0.83(+3.32%) |
Sep 11, 2020 | 26.82 | 27.14 | 24.95 | 24.97 | 572,900 | -1.53(-5.77%) |
Sep 10, 2020 | 26.32 | 26.87 | 26.29 | 26.50 | 314,428 | +0.26(+0.99%) |
Sep 09, 2020 | 26.66 | 26.89 | 25.99 | 26.24 | 323,289 | -0.13(-0.49%) |
Sep 08, 2020 | 26.00 | 26.92 | 25.68 | 26.37 | 400,215 | +0.03(+0.11%) |
Sep 04, 2020 | 28.00 | 28.00 | 26.14 | 26.34 | 408,000 | -1.12(-4.08%) |
Sep 03, 2020 | 29.08 | 29.08 | 27.13 | 27.46 | 411,371 | -1.53(-5.28%) |
Sep 02, 2020 | 29.74 | 29.97 | 28.51 | 28.99 | 339,683 | -0.73(-2.46%) |
Sep 01, 2020 | 28.49 | 29.73 | 28.16 | 29.72 | 326,846 | +1.18(+4.13%) |
Aug 31, 2020 | 29.12 | 29.41 | 28.38 | 28.54 | 364,238 | -0.72(-2.46%) |
Aug 28, 2020 | 29.00 | 29.30 | 28.81 | 29.26 | 401,700 | +0.57(+1.99%) |
Aug 27, 2020 | 29.32 | 29.41 | 28.51 | 28.69 | 274,337 | -0.27(-0.93%) |
Aug 26, 2020 | 30.18 | 30.33 | 28.91 | 28.96 | 439,085 | -1.28(-4.23%) |
Aug 25, 2020 | 30.63 | 30.63 | 29.74 | 30.24 | 220,154 | -0.21(-0.69%) |
Aug 24, 2020 | 30.98 | 31.00 | 30.01 | 30.45 | 226,430 | -0.13(-0.43%) |
Aug 21, 2020 | 29.94 | 30.67 | 29.88 | 30.58 | 278,800 | +0.24(+0.79%) |
Aug 20, 2020 | 30.04 | 30.78 | 30.04 | 30.34 | 255,150 | -0.15(-0.49%) |
Aug 19, 2020 | 30.23 | 30.60 | 29.85 | 30.49 | 290,871 | +0.35(+1.16%) |
Aug 18, 2020 | 31.72 | 32.01 | 30.04 | 30.14 | 428,471 | -1.36(-4.32%) |
Aug 17, 2020 | 30.98 | 31.85 | 30.93 | 31.50 | 289,817 | +0.64(+2.07%) |
Aug 14, 2020 | 30.69 | 31.26 | 30.28 | 30.86 | 254,700 | -0.23(-0.74%) |
Aug 13, 2020 | 30.89 | 31.42 | 30.61 | 31.09 | 347,254 | -0.04(-0.13%) |
Aug 12, 2020 | 30.96 | 31.14 | 30.43 | 31.13 | 659,415 | +0.64(+2.10%) |
Aug 11, 2020 | 30.24 | 31.21 | 29.80 | 30.49 | 791,672 | +0.77(+2.59%) |
Aug 10, 2020 | 28.78 | 30.28 | 28.75 | 29.72 | 459,100 | +0.96(+3.34%) |
Aug 07, 2020 | 28.04 | 28.91 | 27.80 | 28.76 | 253,400 | +0.47(+1.66%) |
Aug 06, 2020 | 28.65 | 28.84 | 28.18 | 28.29 | 175,155 | -0.48(-1.67%) |
Aug 05, 2020 | 28.25 | 28.94 | 28.06 | 28.77 | 234,315 | +0.83(+2.97%) |
Aug 04, 2020 | 28.52 | 28.75 | 27.75 | 27.94 | 430,441 | -0.81(-2.82%) |
Aug 03, 2020 | 28.40 | 29.14 | 28.22 | 28.75 | 451,439 | +0.52(+1.84%) |
Jul 31, 2020 | 28.19 | 28.52 | 26.95 | 28.23 | 585,000 | -0.14(-0.49%) |
Jul 30, 2020 | 29.03 | 30.78 | 27.77 | 28.37 | 936,044 | +1.96(+7.42%) |
Jul 29, 2020 | 25.94 | 26.48 | 25.93 | 26.41 | 496,700 | +0.79(+3.08%) |
Jul 28, 2020 | 27.08 | 27.50 | 25.51 | 25.62 | 444,917 | -1.42(-5.25%) |
Jul 27, 2020 | 26.15 | 27.12 | 26.01 | 27.04 | 405,133 | +0.87(+3.32%) |
Jul 24, 2020 | 26.24 | 26.50 | 25.74 | 26.17 | 334,000 | -0.18(-0.68%) |
Jul 23, 2020 | 27.41 | 27.84 | 25.88 | 26.35 | 525,509 | -0.89(-3.27%) |
Jul 22, 2020 | 26.50 | 27.98 | 26.50 | 27.24 | 495,773 | +0.66(+2.48%) |
Jul 21, 2020 | 26.87 | 26.99 | 26.42 | 26.58 | 599,364 | -0.11(-0.41%) |
Jul 20, 2020 | 26.22 | 26.74 | 25.90 | 26.69 | 278,749 | +0.23(+0.87%) |
Jul 17, 2020 | 26.57 | 26.91 | 26.14 | 26.46 | 380,200 | +0.02(+0.08%) |
Jul 16, 2020 | 26.19 | 26.54 | 25.76 | 26.44 | 310,689 | +0.44(+1.69%) |
Jul 15, 2020 | 25.28 | 26.20 | 25.15 | 26.00 | 569,615 | +1.47(+5.99%) |
Jul 14, 2020 | 23.47 | 24.54 | 23.47 | 24.53 | 481,805 | +0.98(+4.16%) |
Jul 13, 2020 | 24.62 | 24.87 | 23.50 | 23.55 | 515,995 | -0.83(-3.40%) |
Jul 10, 2020 | 23.61 | 24.52 | 23.51 | 24.38 | 301,300 | +0.95(+4.05%) |
Jul 09, 2020 | 24.27 | 24.27 | 23.07 | 23.43 | 474,806 | -0.80(-3.30%) |
Jul 08, 2020 | 23.55 | 24.52 | 23.55 | 24.23 | 352,154 | +0.66(+2.80%) |
Jul 07, 2020 | 24.23 | 24.66 | 23.48 | 23.57 | 448,496 | -0.95(-3.87%) |
Jul 06, 2020 | 24.68 | 25.09 | 24.15 | 24.52 | 303,429 | +0.42(+1.74%) |
Jul 02, 2020 | 24.53 | 24.90 | 23.91 | 24.10 | 623,000 | +0.15(+0.63%) |
Jul 01, 2020 | 24.32 | 24.71 | 23.61 | 23.95 | 508,641 | -0.39(-1.60%) |
Jun 30, 2020 | 24.16 | 24.42 | 23.63 | 24.34 | 480,840 | +0.12(+0.50%) |
Jun 29, 2020 | 22.96 | 24.36 | 22.59 | 24.22 | 422,675 | +1.53(+6.74%) |
Jun 26, 2020 | 23.18 | 23.18 | 22.46 | 22.69 | 1,668,000 | -0.74(-3.16%) |
Jun 25, 2020 | 22.56 | 23.55 | 22.31 | 23.43 | 486,327 | +0.53(+2.31%) |
Jun 24, 2020 | 23.25 | 23.34 | 22.10 | 22.90 | 560,637 | -0.84(-3.54%) |
Jun 23, 2020 | 23.90 | 24.02 | 23.13 | 23.74 | 335,936 | +0.12(+0.51%) |
Jun 22, 2020 | 22.84 | 23.75 | 22.58 | 23.62 | 396,750 | +0.53(+2.30%) |
Jun 19, 2020 | 24.01 | 24.15 | 22.82 | 23.09 | 830,400 | -0.59(-2.49%) |
Jun 18, 2020 | 23.99 | 24.68 | 23.51 | 23.68 | 281,285 | -0.76(-3.11%) |
Jun 17, 2020 | 25.00 | 25.59 | 24.32 | 24.44 | 319,164 | -0.58(-2.32%) |
Jun 16, 2020 | 25.34 | 25.50 | 24.13 | 25.02 | 426,560 | +0.74(+3.05%) |
Jun 15, 2020 | 21.31 | 24.29 | 21.31 | 24.28 | 542,799 | +1.88(+8.39%) |
Jun 12, 2020 | 22.80 | 23.34 | 21.70 | 22.40 | 672,700 | +0.69(+3.18%) |
Jun 11, 2020 | 23.10 | 24.00 | 21.70 | 21.71 | 932,323 | -3.00(-12.14%) |
Jun 10, 2020 | 25.25 | 25.44 | 24.30 | 24.71 | 852,463 | -0.61(-2.41%) |
Jun 09, 2020 | 25.60 | 25.76 | 24.95 | 25.32 | 631,273 | -0.35(-1.36%) |
Jun 08, 2020 | 27.06 | 27.37 | 25.30 | 25.67 | 947,668 | -0.92(-3.46%) |
Jun 05, 2020 | 25.72 | 26.82 | 25.01 | 26.59 | 844,300 | +2.29(+9.42%) |
Jun 04, 2020 | 25.77 | 26.20 | 24.18 | 24.30 | 694,240 | -1.75(-6.72%) |
Jun 03, 2020 | 25.19 | 26.41 | 25.07 | 26.05 | 674,943 | +1.44(+5.85%) |
Jun 02, 2020 | 25.05 | 25.43 | 24.43 | 24.61 | 436,870 | -0.29(-1.16%) |
Jun 01, 2020 | 24.81 | 25.68 | 24.30 | 24.90 | 523,655 | +0.06(+0.24%) |
May 29, 2020 | 23.98 | 25.68 | 23.92 | 24.84 | 511,600 | +0.48(+1.97%) |
May 28, 2020 | 27.41 | 27.56 | 24.02 | 24.36 | 693,612 | -2.64(-9.78%) |
May 27, 2020 | 26.01 | 27.20 | 25.21 | 27.00 | 751,527 | +1.65(+6.51%) |
May 26, 2020 | 25.91 | 26.69 | 25.30 | 25.35 | 808,062 | +0.88(+3.60%) |
May 22, 2020 | 24.80 | 25.42 | 23.97 | 24.47 | 560,200 | +0.12(+0.49%) |
May 21, 2020 | 24.00 | 25.00 | 21.37 | 24.35 | 1,268,885 | +0.35(+1.46%) |
May 20, 2020 | 23.31 | 25.02 | 22.91 | 24.00 | 936,460 | +1.67(+7.48%) |
May 19, 2020 | 22.41 | 23.46 | 22.08 | 22.33 | 600,755 | -0.48(-2.10%) |
May 18, 2020 | 22.01 | 22.98 | 21.90 | 22.81 | 740,939 | +2.43(+11.92%) |
May 15, 2020 | 19.34 | 20.49 | 19.21 | 20.38 | 565,500 | +0.99(+5.11%) |
May 14, 2020 | 18.43 | 19.41 | 17.58 | 19.39 | 683,432 | +0.33(+1.73%) |
May 13, 2020 | 19.74 | 20.03 | 18.81 | 19.06 | 394,196 | -0.92(-4.60%) |
May 12, 2020 | 21.41 | 21.53 | 19.95 | 19.98 | 823,916 | -1.40(-6.55%) |
May 11, 2020 | 21.47 | 21.91 | 20.66 | 21.38 | 579,581 | -0.44(-2.02%) |
May 08, 2020 | 21.25 | 21.87 | 20.89 | 21.82 | 555,000 | +1.26(+6.13%) |
May 07, 2020 | 20.39 | 20.83 | 20.20 | 20.56 | 391,118 | +0.49(+2.44%) |
May 06, 2020 | 19.84 | 20.45 | 19.80 | 20.07 | 319,902 | +0.17(+0.85%) |
May 05, 2020 | 19.87 | 20.97 | 19.70 | 19.90 | 380,902 | +0.51(+2.63%) |
May 04, 2020 | 18.80 | 19.55 | 18.54 | 19.39 | 333,307 | -0.08(-0.41%) |
May 01, 2020 | 18.95 | 19.60 | 18.56 | 19.47 | 668,100 | -0.24(-1.22%) |
Apr 30, 2020 | 20.47 | 20.71 | 19.49 | 19.71 | 537,499 | -1.13(-5.42%) |
Apr 29, 2020 | 21.49 | 21.83 | 20.45 | 20.84 | 804,065 | +0.25(+1.21%) |
Apr 28, 2020 | 18.66 | 20.73 | 18.66 | 20.59 | 1,058,865 | +2.58(+14.33%) |
Apr 27, 2020 | 16.85 | 18.05 | 16.71 | 18.01 | 512,230 | +1.35(+8.10%) |
Apr 24, 2020 | 16.24 | 16.76 | 16.07 | 16.66 | 355,600 | +0.61(+3.80%) |
Apr 23, 2020 | 15.74 | 16.60 | 15.72 | 16.05 | 694,347 | +0.39(+2.49%) |
Apr 22, 2020 | 16.02 | 16.18 | 15.50 | 15.66 | 337,529 | +0.14(+0.90%) |
Apr 21, 2020 | 15.22 | 15.70 | 15.02 | 15.52 | 304,787 | -0.22(-1.40%) |
Apr 20, 2020 | 16.32 | 16.48 | 15.57 | 15.74 | 314,739 | -1.09(-6.48%) |
Apr 17, 2020 | 16.74 | 17.15 | 16.30 | 16.83 | 423,900 | +0.98(+6.18%) |
Apr 16, 2020 | 15.58 | 16.04 | 14.96 | 15.85 | 775,677 | +0.28(+1.80%) |
Apr 15, 2020 | 16.23 | 16.23 | 15.30 | 15.57 | 432,807 | -1.43(-8.41%) |
Apr 14, 2020 | 16.77 | 17.15 | 16.47 | 17.00 | 598,884 | +0.52(+3.16%) |
Apr 13, 2020 | 16.74 | 17.11 | 15.70 | 16.48 | 711,109 | -0.47(-2.77%) |
Apr 09, 2020 | 17.10 | 18.11 | 16.40 | 16.95 | 575,500 | +0.74(+4.57%) |
Apr 08, 2020 | 14.74 | 16.61 | 14.49 | 16.21 | 709,759 | +1.72(+11.87%) |
Apr 07, 2020 | 14.43 | 15.60 | 14.04 | 14.49 | 943,878 | +0.10(+0.69%) |
Apr 06, 2020 | 12.83 | 14.98 | 12.83 | 14.39 | 625,222 | +2.18(+17.85%) |
Apr 03, 2020 | 12.30 | 12.69 | 11.74 | 12.21 | 657,500 | -0.33(-2.63%) |
Apr 02, 2020 | 13.05 | 14.22 | 12.10 | 12.54 | 1,473,346 | -0.45(-3.46%) |
Apr 01, 2020 | 14.86 | 15.18 | 12.97 | 12.99 | 908,199 | -2.69(-17.16%) |
Mar 31, 2020 | 16.02 | 16.78 | 15.59 | 15.68 | 539,353 | -0.50(-3.09%) |
Mar 30, 2020 | 15.51 | 16.40 | 14.94 | 16.18 | 542,576 | +0.76(+4.93%) |
Mar 27, 2020 | 16.17 | 16.57 | 15.31 | 15.42 | 640,200 | -1.32(-7.89%) |
Mar 26, 2020 | 15.96 | 17.18 | 15.87 | 16.74 | 1,022,089 | +0.90(+5.68%) |
Mar 25, 2020 | 15.00 | 16.61 | 15.00 | 15.84 | 818,753 | +1.09(+7.39%) |
Mar 24, 2020 | 14.37 | 15.58 | 14.28 | 14.75 | 778,175 | +0.88(+6.34%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.30 | 13.87 | 782,269 | -0.49(-3.41%) |
Mar 20, 2020 | 15.52 | 15.71 | 13.34 | 14.36 | 1,010,500 | -0.86(-5.65%) |
Mar 19, 2020 | 13.57 | 15.77 | 13.03 | 15.22 | 997,578 | +1.59(+11.67%) |
Mar 18, 2020 | 14.87 | 14.87 | 10.82 | 13.63 | 1,809,299 | -1.85(-11.95%) |
Mar 17, 2020 | 16.35 | 17.50 | 15.02 | 15.48 | 935,512 | -0.64(-3.97%) |
Mar 16, 2020 | 18.17 | 18.17 | 15.70 | 16.12 | 698,837 | -2.55(-13.66%) |
Mar 13, 2020 | 19.44 | 19.44 | 17.20 | 18.67 | 731,800 | +0.37(+2.02%) |
Mar 12, 2020 | 19.01 | 19.77 | 18.07 | 18.30 | 548,217 | -2.28(-11.08%) |
Mar 11, 2020 | 21.36 | 22.01 | 20.02 | 20.58 | 609,665 | -1.47(-6.67%) |
Mar 10, 2020 | 22.01 | 22.53 | 20.89 | 22.05 | 522,641 | +0.50(+2.32%) |
Mar 09, 2020 | 24.98 | 25.00 | 21.12 | 21.55 | 834,778 | -5.11(-19.17%) |
Mar 06, 2020 | 25.31 | 26.78 | 24.95 | 26.66 | 656,300 | +0.48(+1.83%) |
Mar 05, 2020 | 26.68 | 26.79 | 25.65 | 26.18 | 444,880 | -1.04(-3.82%) |
Mar 04, 2020 | 26.06 | 27.25 | 25.90 | 27.22 | 668,221 | +1.69(+6.62%) |
Mar 03, 2020 | 25.65 | 26.25 | 25.00 | 25.53 | 650,666 | +0.02(+0.08%) |
Mar 02, 2020 | 25.77 | 25.94 | 24.64 | 25.51 | 512,185 | +0.03(+0.12%) |
Feb 28, 2020 | 24.44 | 26.00 | 24.18 | 25.48 | 697,200 | +0.04(+0.16%) |
Feb 27, 2020 | 26.04 | 26.62 | 25.20 | 25.44 | 392,755 | -1.18(-4.43%) |
Feb 26, 2020 | 26.24 | 27.45 | 26.08 | 26.62 | 781,991 | +0.48(+1.84%) |
Feb 25, 2020 | 28.14 | 28.27 | 25.93 | 26.14 | 712,145 | -1.95(-6.94%) |
Feb 24, 2020 | 28.24 | 28.84 | 27.75 | 28.09 | 376,155 | -0.95(-3.27%) |
Feb 21, 2020 | 28.88 | 29.31 | 28.61 | 29.04 | 244,200 | -0.01(-0.03%) |
Feb 20, 2020 | 28.45 | 29.14 | 28.12 | 29.05 | 379,291 | +0.61(+2.14%) |
Feb 19, 2020 | 29.18 | 29.46 | 28.39 | 28.44 | 403,625 | -0.55(-1.90%) |
Feb 18, 2020 | 28.13 | 29.16 | 28.01 | 28.99 | 549,352 | +0.90(+3.20%) |
Feb 14, 2020 | 28.48 | 28.57 | 27.43 | 28.09 | 432,100 | -0.35(-1.23%) |
Feb 13, 2020 | 28.25 | 29.22 | 28.14 | 28.44 | 333,181 | +0.24(+0.85%) |
Feb 12, 2020 | 28.70 | 28.91 | 28.00 | 28.20 | 725,579 | -0.42(-1.47%) |
Feb 11, 2020 | 29.18 | 29.27 | 28.53 | 28.62 | 716,402 | -0.37(-1.28%) |
Feb 10, 2020 | 29.38 | 29.55 | 28.94 | 28.99 | 479,489 | -0.51(-1.73%) |
Feb 07, 2020 | 28.88 | 29.57 | 28.85 | 29.50 | 380,700 | +0.44(+1.51%) |
Feb 06, 2020 | 29.33 | 29.37 | 28.75 | 29.06 | 343,128 | -0.03(-0.10%) |
Feb 05, 2020 | 28.58 | 29.19 | 28.05 | 29.09 | 422,017 | +0.77(+2.72%) |
Feb 04, 2020 | 29.41 | 29.44 | 28.04 | 28.32 | 654,957 | -0.58(-2.01%) |
Feb 03, 2020 | 28.80 | 29.51 | 28.39 | 28.90 | 390,498 | +0.15(+0.52%) |
Jan 31, 2020 | 29.34 | 29.70 | 28.34 | 28.75 | 831,400 | -0.76(-2.58%) |
Jan 30, 2020 | 30.03 | 30.82 | 29.46 | 29.51 | 1,079,667 | -1.33(-4.31%) |
Jan 29, 2020 | 34.00 | 34.00 | 30.76 | 30.84 | 1,804,735 | -5.35(-14.78%) |
Jan 28, 2020 | 36.36 | 37.03 | 35.85 | 36.19 | 646,321 | +0.27(+0.75%) |
Jan 27, 2020 | 35.45 | 36.70 | 35.37 | 35.92 | 631,751 | -0.05(-0.14%) |
Jan 24, 2020 | 36.28 | 36.57 | 35.10 | 35.97 | 546,800 | -0.08(-0.22%) |
Jan 23, 2020 | 34.08 | 36.24 | 34.02 | 36.05 | 613,729 | +2.03(+5.97%) |
Jan 22, 2020 | 34.97 | 35.35 | 34.00 | 34.02 | 498,244 | -0.68(-1.96%) |
Jan 21, 2020 | 34.77 | 35.04 | 34.12 | 34.70 | 537,956 | -0.19(-0.54%) |
Jan 17, 2020 | 35.58 | 35.80 | 34.60 | 34.89 | 365,800 | -0.58(-1.64%) |
Jan 16, 2020 | 36.30 | 36.52 | 35.13 | 35.47 | 460,122 | -0.38(-1.06%) |
Jan 15, 2020 | 36.00 | 36.92 | 35.59 | 35.85 | 812,385 | -0.31(-0.86%) |
Jan 14, 2020 | 34.89 | 36.42 | 34.72 | 36.16 | 501,306 | +1.39(+4.00%) |
Jan 13, 2020 | 33.27 | 34.79 | 33.27 | 34.77 | 535,570 | +1.28(+3.82%) |
Jan 10, 2020 | 32.70 | 33.66 | 32.39 | 33.49 | 429,500 | +0.65(+1.98%) |
Jan 09, 2020 | 32.23 | 33.03 | 32.23 | 32.84 | 368,246 | +0.79(+2.46%) |
Jan 08, 2020 | 32.07 | 33.05 | 31.80 | 32.05 | 335,189 | +0.33(+1.04%) |
Jan 07, 2020 | 32.18 | 32.23 | 31.42 | 31.72 | 285,146 | -0.33(-1.03%) |
Jan 06, 2020 | 31.67 | 32.21 | 31.32 | 32.05 | 270,554 | -0.01(-0.03%) |
Jan 03, 2020 | 31.64 | 32.11 | 30.85 | 32.06 | 440,000 | -0.05(-0.16%) |
Jan 02, 2020 | 31.87 | 32.12 | 31.43 | 32.11 | 452,313 | +0.41(+1.29%) |
Dec 31, 2019 | 31.01 | 31.95 | 31.01 | 31.70 | 277,800 | +0.58(+1.86%) |
Dec 30, 2019 | 31.46 | 31.56 | 30.88 | 31.12 | 160,765 | -0.32(-1.02%) |
Dec 27, 2019 | 31.23 | 31.71 | 30.97 | 31.44 | 246,400 | +0.06(+0.19%) |
Dec 26, 2019 | 31.29 | 31.39 | 30.56 | 31.38 | 170,418 | +0.32(+1.03%) |
Dec 24, 2019 | 31.04 | 31.15 | 30.66 | 31.06 | 208,100 | +0.16(+0.52%) |
Dec 23, 2019 | 31.77 | 31.77 | 30.59 | 30.90 | 298,724 | -0.87(-2.74%) |
Dec 20, 2019 | 30.69 | 31.91 | 30.42 | 31.77 | 686,300 | +1.18(+3.86%) |
Dec 19, 2019 | 30.70 | 31.05 | 30.02 | 30.59 | 491,217 | -0.24(-0.78%) |
Dec 18, 2019 | 30.72 | 31.64 | 30.25 | 30.83 | 577,913 | +0.11(+0.36%) |
Dec 17, 2019 | 32.71 | 32.75 | 30.61 | 30.72 | 515,364 | -1.80(-5.54%) |
Dec 16, 2019 | 33.02 | 33.20 | 32.35 | 32.52 | 194,357 | -0.31(-0.94%) |
Dec 13, 2019 | 33.27 | 33.55 | 32.63 | 32.83 | 334,300 | -0.53(-1.59%) |
Dec 12, 2019 | 33.99 | 34.30 | 33.13 | 33.36 | 240,525 | -0.68(-2.00%) |
Dec 11, 2019 | 33.95 | 34.21 | 33.59 | 34.04 | 166,176 | +0.18(+0.53%) |
Dec 10, 2019 | 33.70 | 34.25 | 33.46 | 33.86 | 208,031 | +0.16(+0.47%) |
Dec 09, 2019 | 35.20 | 35.31 | 33.31 | 33.70 | 366,287 | -1.50(-4.26%) |
Dec 06, 2019 | 34.91 | 35.53 | 34.66 | 35.20 | 396,800 | +0.57(+1.65%) |
Dec 05, 2019 | 33.97 | 34.75 | 33.97 | 34.63 | 335,330 | +0.77(+2.27%) |
Dec 04, 2019 | 33.15 | 34.21 | 32.95 | 33.86 | 456,067 | +1.06(+3.23%) |
Dec 03, 2019 | 31.60 | 32.89 | 31.51 | 32.80 | 409,144 | +0.77(+2.40%) |
Dec 02, 2019 | 32.60 | 32.87 | 31.66 | 32.03 | 280,427 | -1.15(-3.47%) |
Nov 29, 2019 | 33.11 | 33.55 | 32.93 | 33.18 | 91,400 | -0.02(-0.06%) |
Nov 27, 2019 | 33.42 | 33.92 | 33.03 | 33.20 | 181,000 | -0.18(-0.54%) |
Nov 26, 2019 | 32.88 | 33.54 | 32.83 | 33.38 | 392,356 | +0.71(+2.17%) |
Nov 25, 2019 | 31.98 | 32.92 | 31.98 | 32.67 | 323,534 | +0.85(+2.67%) |
Nov 22, 2019 | 31.51 | 31.89 | 30.66 | 31.82 | 383,600 | +0.41(+1.31%) |
Nov 21, 2019 | 32.29 | 32.73 | 31.22 | 31.41 | 307,636 | -0.81(-2.51%) |
Nov 20, 2019 | 31.80 | 32.74 | 31.75 | 32.22 | 422,522 | +0.34(+1.07%) |
Nov 19, 2019 | 31.53 | 32.33 | 31.19 | 31.88 | 340,525 | +0.44(+1.40%) |
Nov 18, 2019 | 30.71 | 31.64 | 30.71 | 31.44 | 291,741 | +0.55(+1.78%) |
Nov 15, 2019 | 30.90 | 31.28 | 30.36 | 30.89 | 238,200 | +0.25(+0.82%) |
Nov 14, 2019 | 30.90 | 31.52 | 30.48 | 30.64 | 226,061 | -0.48(-1.54%) |
Nov 13, 2019 | 29.98 | 31.27 | 29.98 | 31.12 | 391,029 | +0.92(+3.05%) |
Nov 12, 2019 | 30.76 | 31.17 | 29.76 | 30.20 | 445,967 | -0.34(-1.11%) |
Nov 11, 2019 | 29.75 | 30.87 | 29.75 | 30.54 | 423,678 | +0.38(+1.26%) |
Nov 08, 2019 | 29.45 | 30.37 | 29.28 | 30.16 | 187,700 | +0.71(+2.41%) |
Nov 07, 2019 | 31.26 | 31.26 | 29.26 | 29.45 | 498,067 | -1.30(-4.23%) |
Nov 06, 2019 | 31.32 | 31.32 | 29.64 | 30.75 | 862,454 | -0.71(-2.26%) |
Nov 05, 2019 | 31.40 | 32.12 | 31.35 | 31.46 | 377,502 | -0.11(-0.35%) |
Nov 04, 2019 | 32.14 | 32.37 | 31.29 | 31.57 | 661,134 | -0.22(-0.69%) |