Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,080 | +0.45(+1.59%) |
Oct 29, 2020 | 26.78 | 29.04 | 26.02 | 28.44 | 1,000,203 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.48 | 22.66 | 22.68 | 219,844 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.25 | 23.57 | 23.59 | 161,485 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.73 | 23.83 | 23.95 | 228,689 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.44 | 24.75 | 24.93 | 212,761 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.77 | 23.91 | 24.69 | 236,658 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.19 | 23.56 | 23.89 | 193,757 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,807 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.87 | 23.07 | 190,674 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.96 | 22.13 | 22.85 | 175,997 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,311 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.65 | 221,532 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.35 | 21.44 | 206,303 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.59 | 21.84 | 235,381 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.66 | 21.71 | 168,888 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.20 | 21.42 | 22.16 | 212,428 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.68 | 21.09 | 21.27 | 254,401 | +0.30(+1.41%) |
Oct 06, 2020 | 20.94 | 21.71 | 20.81 | 20.97 | 274,049 | +0.25(+1.19%) |
Oct 05, 2020 | 20.38 | 20.87 | 19.55 | 20.73 | 189,113 | +0.59(+2.93%) |
Oct 02, 2020 | 18.99 | 20.27 | 18.99 | 20.14 | 231,143 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,109 | +0.55(+2.91%) |
Sep 30, 2020 | 19.09 | 19.46 | 18.81 | 18.93 | 202,262 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 18.99 | 147,623 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,322 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.43 | 17.95 | 18.27 | 136,492 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,537 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,701 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.44 | 342,567 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.46 | 18.81 | 523,786 | -0.96(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,892 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.10 | 18.02 | 19.02 | 282,150 | +0.57(+3.09%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.45 | 215,563 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,927 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.43 | 192,390 | +0.82(+4.64%) |
Sep 11, 2020 | 17.69 | 17.83 | 17.47 | 17.62 | 91,401 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.34 | 17.68 | 17.70 | 134,937 | -0.17(-0.94%) |
Sep 09, 2020 | 18.41 | 18.41 | 17.83 | 17.87 | 117,241 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,446 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,141 | +0.03(+0.16%) |
Sep 03, 2020 | 18.96 | 19.57 | 18.71 | 18.79 | 175,107 | -0.07(-0.36%) |
Sep 02, 2020 | 18.85 | 19.09 | 18.37 | 18.85 | 185,391 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.97 | 18.66 | 18.84 | 133,402 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.83 | 18.93 | 191,327 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,540 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,294 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,211 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,393 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,542 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.32 | 18.58 | 195,313 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,394 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.90 | 18.96 | 148,417 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,853 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.41 | 19.75 | 134,188 | -0.19(-0.94%) |
Aug 14, 2020 | 19.40 | 20.11 | 19.38 | 19.93 | 105,192 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.40 | 19.75 | 181,501 | -0.56(-2.76%) |
Aug 12, 2020 | 20.47 | 20.65 | 19.70 | 20.31 | 247,593 | +0.27(+1.32%) |
Aug 11, 2020 | 20.52 | 20.94 | 19.93 | 20.04 | 356,371 | -0.08(-0.39%) |
Aug 10, 2020 | 20.06 | 20.83 | 20.06 | 20.12 | 175,879 | +0.19(+0.94%) |
Aug 07, 2020 | 18.97 | 19.97 | 18.71 | 19.93 | 197,350 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,486 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,292 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.75 | 18.05 | 187,007 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,022 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.32 | 186,454 | -0.05(-0.27%) |
Jul 30, 2020 | 18.42 | 18.50 | 17.98 | 18.37 | 152,031 | -0.53(-2.81%) |
Jul 29, 2020 | 18.42 | 18.91 | 18.19 | 18.90 | 158,700 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.93 | 18.29 | 18.43 | 227,119 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.96 | 18.40 | 18.56 | 205,943 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.47 | 18.82 | 18.92 | 262,625 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.42 | 275,584 | +1.25(+6.86%) |
Jul 22, 2020 | 18.34 | 18.40 | 17.83 | 18.18 | 223,497 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.80 | 18.41 | 167,119 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,220 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,776 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.82 | 18.51 | 186,240 | +0.01(+0.05%) |
Jul 15, 2020 | 17.74 | 18.67 | 17.55 | 18.50 | 248,005 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,873 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.83 | 17.04 | 17.40 | 227,175 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.30 | 16.47 | 17.23 | 195,823 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,672 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.22 | 16.61 | 17.14 | 308,780 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.31 | 16.87 | 17.03 | 312,466 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.04 | 17.10 | 17.45 | 384,021 | +0.18(+1.05%) |
Jul 02, 2020 | 17.76 | 18.01 | 17.19 | 17.26 | 216,800 | +0.08(+0.46%) |
Jul 01, 2020 | 17.76 | 18.08 | 17.09 | 17.19 | 206,023 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.24 | 17.84 | 257,479 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.75 | 16.73 | 17.59 | 249,155 | +0.94(+5.66%) |
Jun 26, 2020 | 16.69 | 17.13 | 16.30 | 16.64 | 873,413 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,142 | +0.40(+2.41%) |
Jun 24, 2020 | 17.21 | 17.31 | 16.45 | 16.67 | 216,838 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,798 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.71 | 17.85 | 286,763 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.76 | 16.72 | 17.12 | 1,030,235 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.75 | 16.77 | 17.18 | 306,364 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.20 | 388,745 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.87 | 18.61 | 411,170 | +0.79(+4.41%) |
Jun 15, 2020 | 17.21 | 18.20 | 16.78 | 17.82 | 360,029 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,114 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.21 | 378,670 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.52 | 18.93 | 19.07 | 440,189 | -1.52(-7.39%) |
Jun 09, 2020 | 21.06 | 21.16 | 19.98 | 20.59 | 324,599 | -1.01(-4.68%) |
Jun 08, 2020 | 21.13 | 21.92 | 21.13 | 21.60 | 337,158 | +0.95(+4.60%) |
Jun 05, 2020 | 21.16 | 21.53 | 20.43 | 20.65 | 574,719 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.73 | 18.61 | 19.69 | 438,337 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,849 | +0.61(+3.31%) |
Jun 02, 2020 | 18.23 | 18.90 | 18.10 | 18.35 | 299,014 | +0.30(+1.68%) |
Jun 01, 2020 | 17.79 | 18.73 | 17.74 | 18.05 | 328,543 | +0.29(+1.66%) |
May 29, 2020 | 17.57 | 18.10 | 16.87 | 17.75 | 611,564 | -0.19(-1.04%) |
May 28, 2020 | 19.27 | 19.27 | 17.78 | 17.94 | 240,250 | -0.98(-5.18%) |
May 27, 2020 | 18.14 | 19.10 | 18.09 | 18.92 | 334,398 | +1.38(+7.88%) |
May 26, 2020 | 17.14 | 17.74 | 16.99 | 17.54 | 326,509 | +0.98(+5.92%) |
May 22, 2020 | 16.83 | 16.84 | 16.24 | 16.56 | 149,931 | -0.12(-0.71%) |
May 21, 2020 | 16.67 | 17.00 | 16.28 | 16.68 | 227,435 | -0.12(-0.70%) |
May 20, 2020 | 16.15 | 16.87 | 16.15 | 16.79 | 265,225 | +0.93(+5.87%) |
May 19, 2020 | 16.71 | 16.94 | 15.85 | 15.86 | 372,851 | -0.70(-4.20%) |
May 18, 2020 | 16.16 | 16.71 | 16.12 | 16.56 | 475,027 | +1.25(+8.19%) |
May 15, 2020 | 14.14 | 15.80 | 14.14 | 15.30 | 917,245 | +1.31(+9.38%) |
May 14, 2020 | 13.19 | 14.05 | 12.83 | 13.99 | 442,453 | +0.34(+2.51%) |
May 13, 2020 | 14.52 | 14.53 | 13.32 | 13.65 | 397,876 | -0.67(-4.65%) |
May 12, 2020 | 14.94 | 15.19 | 14.25 | 14.31 | 459,825 | -0.63(-4.20%) |
May 11, 2020 | 15.90 | 16.20 | 14.77 | 14.94 | 415,253 | -1.37(-8.41%) |
May 08, 2020 | 16.05 | 16.47 | 15.75 | 16.31 | 562,063 | +0.70(+4.45%) |
May 07, 2020 | 15.79 | 16.34 | 15.55 | 15.62 | 302,277 | +0.04(+0.25%) |
May 06, 2020 | 16.56 | 16.64 | 15.36 | 15.58 | 267,709 | -0.69(-4.22%) |
May 05, 2020 | 17.08 | 17.28 | 16.14 | 16.26 | 597,791 | -0.45(-2.70%) |
May 04, 2020 | 16.55 | 17.02 | 16.18 | 16.72 | 303,600 | -0.14(-0.81%) |
May 01, 2020 | 17.58 | 17.85 | 16.40 | 16.85 | 248,320 | -1.20(-6.62%) |
Apr 30, 2020 | 18.10 | 18.55 | 17.43 | 18.05 | 230,924 | -0.58(-3.10%) |
Apr 29, 2020 | 18.37 | 18.90 | 17.73 | 18.63 | 411,556 | +1.08(+6.14%) |
Apr 28, 2020 | 17.79 | 18.36 | 17.52 | 17.55 | 365,977 | +0.39(+2.28%) |
Apr 27, 2020 | 16.66 | 17.51 | 16.57 | 17.16 | 319,679 | +0.74(+4.54%) |
Apr 24, 2020 | 15.63 | 16.61 | 15.56 | 16.41 | 350,894 | +0.86(+5.55%) |
Apr 23, 2020 | 16.28 | 16.68 | 14.95 | 15.55 | 1,139,640 | -1.21(-7.25%) |
Apr 22, 2020 | 17.38 | 17.49 | 16.69 | 16.76 | 251,779 | -0.08(-0.46%) |
Apr 21, 2020 | 16.65 | 17.11 | 16.32 | 16.84 | 200,940 | -0.55(-3.16%) |
Apr 20, 2020 | 17.48 | 17.84 | 16.77 | 17.39 | 273,403 | -0.03(-0.17%) |
Apr 17, 2020 | 16.23 | 17.73 | 16.23 | 17.42 | 209,128 | +1.73(+11.06%) |
Apr 16, 2020 | 16.44 | 16.44 | 14.87 | 15.69 | 441,267 | -0.71(-4.30%) |
Apr 15, 2020 | 17.34 | 17.35 | 16.29 | 16.39 | 377,143 | -1.56(-8.68%) |
Apr 14, 2020 | 18.67 | 18.69 | 17.40 | 17.95 | 306,374 | -0.05(-0.27%) |
Apr 13, 2020 | 18.95 | 18.95 | 17.23 | 18.00 | 286,741 | -1.07(-5.60%) |
Apr 09, 2020 | 17.80 | 19.34 | 17.45 | 19.07 | 385,289 | +1.93(+11.26%) |
Apr 08, 2020 | 16.30 | 17.26 | 15.82 | 17.14 | 358,170 | +1.26(+7.96%) |
Apr 07, 2020 | 17.34 | 17.64 | 15.56 | 15.87 | 544,276 | -0.77(-4.65%) |
Apr 06, 2020 | 15.57 | 16.88 | 15.53 | 16.65 | 509,046 | +1.92(+13.04%) |
Apr 03, 2020 | 16.52 | 16.66 | 14.32 | 14.73 | 967,562 | -2.07(-12.31%) |
Apr 02, 2020 | 17.12 | 17.95 | 16.46 | 16.79 | 397,335 | -0.44(-2.56%) |
Apr 01, 2020 | 20.16 | 20.19 | 17.21 | 17.23 | 804,791 | -4.05(-19.01%) |
Mar 31, 2020 | 20.79 | 21.61 | 20.33 | 21.28 | 349,589 | +0.12(+0.56%) |
Mar 30, 2020 | 21.19 | 21.52 | 19.93 | 21.16 | 245,063 | +0.18(+0.84%) |
Mar 27, 2020 | 20.86 | 21.57 | 20.16 | 20.99 | 468,573 | -0.64(-2.95%) |
Mar 26, 2020 | 19.88 | 23.09 | 19.60 | 21.62 | 657,796 | +2.21(+11.41%) |
Mar 25, 2020 | 20.13 | 20.51 | 18.65 | 19.41 | 548,290 | -0.44(-2.22%) |
Mar 24, 2020 | 20.69 | 21.11 | 19.37 | 19.85 | 453,871 | +0.31(+1.61%) |
Mar 23, 2020 | 20.52 | 20.52 | 18.54 | 19.54 | 404,628 | -0.70(-3.44%) |
Mar 20, 2020 | 21.13 | 21.92 | 19.28 | 20.23 | 713,117 | -0.90(-4.27%) |
Mar 19, 2020 | 15.85 | 21.52 | 15.49 | 21.13 | 780,861 | +5.17(+32.41%) |
Mar 18, 2020 | 18.54 | 19.34 | 15.29 | 15.96 | 665,159 | -3.75(-19.04%) |
Mar 17, 2020 | 19.76 | 20.36 | 18.54 | 19.71 | 770,190 | +0.37(+1.92%) |
Mar 16, 2020 | 18.25 | 21.56 | 16.64 | 19.34 | 440,540 | -3.75(-16.25%) |
Mar 13, 2020 | 23.43 | 24.31 | 21.54 | 23.09 | 716,792 | +1.21(+5.51%) |
Mar 12, 2020 | 23.23 | 24.28 | 21.55 | 21.89 | 919,979 | -2.88(-11.63%) |
Mar 11, 2020 | 26.55 | 27.25 | 24.64 | 24.77 | 383,829 | -2.64(-9.62%) |
Mar 10, 2020 | 27.23 | 27.88 | 26.13 | 27.40 | 349,879 | +1.11(+4.21%) |
Mar 09, 2020 | 28.79 | 29.17 | 26.29 | 26.30 | 548,141 | -4.74(-15.28%) |
Mar 06, 2020 | 30.39 | 31.54 | 30.00 | 31.04 | 306,673 | -0.60(-1.89%) |
Mar 05, 2020 | 32.33 | 32.72 | 31.30 | 31.64 | 330,278 | -1.53(-4.60%) |
Mar 04, 2020 | 33.24 | 33.46 | 31.94 | 33.16 | 263,585 | +0.55(+1.68%) |
Mar 03, 2020 | 33.44 | 33.69 | 32.18 | 32.61 | 265,750 | -0.62(-1.85%) |
Mar 02, 2020 | 32.32 | 33.30 | 32.21 | 33.23 | 382,338 | +1.10(+3.41%) |
Feb 28, 2020 | 31.84 | 32.90 | 31.50 | 32.14 | 368,519 | -0.86(-2.61%) |
Feb 27, 2020 | 34.15 | 34.15 | 31.70 | 33.00 | 600,080 | -1.93(-5.52%) |
Feb 26, 2020 | 35.52 | 35.97 | 34.71 | 34.92 | 382,705 | -0.35(-1.00%) |
Feb 25, 2020 | 37.84 | 37.97 | 35.27 | 35.28 | 376,139 | -2.47(-6.53%) |
Feb 24, 2020 | 37.75 | 38.09 | 37.34 | 37.74 | 256,827 | -1.02(-2.63%) |
Feb 21, 2020 | 38.60 | 38.86 | 38.29 | 38.76 | 158,039 | +0.13(+0.33%) |
Feb 20, 2020 | 38.59 | 39.04 | 38.25 | 38.63 | 323,009 | -0.18(-0.45%) |
Feb 19, 2020 | 38.91 | 39.08 | 38.70 | 38.81 | 200,803 | -0.07(-0.18%) |
Feb 18, 2020 | 38.79 | 38.99 | 38.41 | 38.88 | 210,196 | +0.02(+0.05%) |
Feb 14, 2020 | 38.86 | 39.07 | 38.69 | 38.86 | 217,431 | -0.03(-0.08%) |
Feb 13, 2020 | 38.02 | 38.89 | 38.02 | 38.88 | 315,182 | +0.63(+1.64%) |
Feb 12, 2020 | 38.20 | 38.33 | 37.96 | 38.26 | 206,655 | +0.22(+0.59%) |
Feb 11, 2020 | 38.12 | 38.30 | 37.77 | 38.03 | 240,089 | +0.26(+0.70%) |
Feb 10, 2020 | 37.66 | 38.23 | 37.59 | 37.77 | 301,219 | +0.16(+0.42%) |
Feb 07, 2020 | 37.43 | 37.75 | 37.25 | 37.61 | 145,465 | +0.05(+0.13%) |
Feb 06, 2020 | 38.00 | 38.35 | 37.30 | 37.56 | 160,518 | -0.10(-0.26%) |
Feb 05, 2020 | 37.52 | 38.15 | 36.90 | 37.66 | 429,232 | +0.39(+1.05%) |
Feb 04, 2020 | 37.08 | 37.62 | 36.70 | 37.27 | 186,194 | +0.50(+1.36%) |
Feb 03, 2020 | 36.43 | 37.17 | 36.43 | 36.77 | 209,747 | +0.36(+0.99%) |
Jan 31, 2020 | 36.00 | 37.10 | 36.00 | 36.41 | 276,006 | -0.38(-1.04%) |
Jan 30, 2020 | 37.17 | 39.13 | 35.47 | 36.79 | 479,200 | +0.97(+2.70%) |
Jan 29, 2020 | 36.31 | 36.45 | 35.72 | 35.82 | 225,868 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.54 | 35.99 | 36.24 | 175,864 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.66 | 35.98 | 36.03 | 301,521 | -0.84(-2.28%) |
Jan 24, 2020 | 37.31 | 37.31 | 36.42 | 36.87 | 271,201 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.68 | 37.32 | 279,047 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.31 | 36.45 | 37.07 | 213,551 | +0.62(+1.69%) |
Jan 21, 2020 | 36.27 | 36.67 | 36.23 | 36.45 | 328,864 | +0.05(+0.13%) |
Jan 17, 2020 | 36.86 | 36.94 | 35.89 | 36.40 | 288,375 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.75 | 368,437 | +0.32(+0.89%) |
Jan 15, 2020 | 37.16 | 37.39 | 36.00 | 36.43 | 292,889 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.31 | 37.37 | 224,007 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.53 | 37.01 | 37.52 | 297,811 | +0.50(+1.35%) |
Jan 10, 2020 | 37.28 | 37.73 | 36.85 | 37.02 | 228,676 | -0.45(-1.20%) |
Jan 09, 2020 | 37.22 | 38.30 | 36.97 | 37.47 | 763,884 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.25 | 35.73 | 37.15 | 354,474 | +1.32(+3.69%) |
Jan 07, 2020 | 35.44 | 36.09 | 35.44 | 35.83 | 274,556 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.40 | 281,261 | +0.14(+0.39%) |
Jan 03, 2020 | 34.96 | 35.41 | 33.74 | 35.27 | 322,314 | -0.12(-0.33%) |
Jan 02, 2020 | 36.09 | 36.29 | 35.13 | 35.38 | 384,829 | -0.33(-0.93%) |
Dec 31, 2019 | 34.85 | 35.97 | 34.85 | 35.72 | 394,280 | +0.78(+2.24%) |
Dec 30, 2019 | 34.68 | 35.16 | 34.65 | 34.93 | 158,811 | +0.22(+0.65%) |
Dec 27, 2019 | 34.77 | 34.84 | 34.52 | 34.71 | 132,585 | -0.08(-0.22%) |
Dec 26, 2019 | 34.62 | 34.91 | 34.55 | 34.79 | 97,580 | +0.36(+1.05%) |
Dec 24, 2019 | 34.47 | 34.56 | 34.25 | 34.42 | 48,250 | +0.08(+0.23%) |
Dec 23, 2019 | 34.59 | 34.64 | 34.10 | 34.35 | 146,364 | -0.07(-0.20%) |
Dec 20, 2019 | 34.48 | 34.69 | 34.21 | 34.41 | 1,352,125 | +0.05(+0.14%) |
Dec 19, 2019 | 35.05 | 35.05 | 34.07 | 34.37 | 169,291 | -0.59(-1.68%) |
Dec 18, 2019 | 34.92 | 35.10 | 34.66 | 34.95 | 175,300 | +0.20(+0.56%) |
Dec 17, 2019 | 33.91 | 34.82 | 33.85 | 34.76 | 240,721 | +1.04(+3.08%) |
Dec 16, 2019 | 33.73 | 34.02 | 33.62 | 33.72 | 164,529 | +0.27(+0.82%) |
Dec 13, 2019 | 33.77 | 33.77 | 33.17 | 33.45 | 96,500 | -0.27(-0.81%) |
Dec 12, 2019 | 33.90 | 34.40 | 33.51 | 33.72 | 204,155 | -0.17(-0.49%) |
Dec 11, 2019 | 33.97 | 33.97 | 33.37 | 33.89 | 191,860 | -0.18(-0.52%) |
Dec 10, 2019 | 34.18 | 34.30 | 33.97 | 34.06 | 145,293 | -0.16(-0.46%) |
Dec 09, 2019 | 34.49 | 34.64 | 34.13 | 34.22 | 200,501 | -0.30(-0.88%) |
Dec 06, 2019 | 34.71 | 35.08 | 34.42 | 34.52 | 195,628 | -0.06(-0.17%) |
Dec 05, 2019 | 34.19 | 34.72 | 34.02 | 34.58 | 161,261 | +0.36(+1.06%) |
Dec 04, 2019 | 34.06 | 34.69 | 33.92 | 34.22 | 243,371 | +0.50(+1.48%) |
Dec 03, 2019 | 33.66 | 33.87 | 33.24 | 33.72 | 270,252 | -0.32(-0.95%) |
Dec 02, 2019 | 34.72 | 34.88 | 33.98 | 34.04 | 227,814 | -0.70(-2.02%) |
Nov 29, 2019 | 34.35 | 34.85 | 34.33 | 34.75 | 117,417 | +0.21(+0.59%) |
Nov 27, 2019 | 35.02 | 35.12 | 34.47 | 34.54 | 140,143 | -0.36(-1.04%) |
Nov 26, 2019 | 34.94 | 35.17 | 34.43 | 34.90 | 218,948 | +0.06(+0.17%) |
Nov 25, 2019 | 33.91 | 35.02 | 33.76 | 34.84 | 367,751 | +0.94(+2.77%) |
Nov 22, 2019 | 34.19 | 34.38 | 33.83 | 33.91 | 289,193 | -0.12(-0.34%) |
Nov 21, 2019 | 32.42 | 34.22 | 32.39 | 34.02 | 368,072 | +1.96(+6.12%) |
Nov 20, 2019 | 32.22 | 32.44 | 31.73 | 32.06 | 331,640 | -0.37(-1.14%) |
Nov 19, 2019 | 31.86 | 32.58 | 31.67 | 32.43 | 137,135 | +0.81(+2.56%) |
Nov 18, 2019 | 31.62 | 31.85 | 31.35 | 31.62 | 114,297 | -0.15(-0.46%) |
Nov 15, 2019 | 32.97 | 33.02 | 31.70 | 31.77 | 152,530 | -0.92(-2.81%) |
Nov 14, 2019 | 32.34 | 32.94 | 32.31 | 32.69 | 149,275 | +0.08(+0.24%) |
Nov 13, 2019 | 32.58 | 32.67 | 31.88 | 32.61 | 150,382 | -0.03(-0.09%) |
Nov 12, 2019 | 31.85 | 32.70 | 31.85 | 32.64 | 124,026 | +0.92(+2.90%) |
Nov 11, 2019 | 31.32 | 31.86 | 31.10 | 31.72 | 126,438 | +0.16(+0.50%) |
Nov 08, 2019 | 31.71 | 31.89 | 31.25 | 31.56 | 75,036 | -0.26(-0.83%) |
Nov 07, 2019 | 31.62 | 32.20 | 31.58 | 31.83 | 136,292 | +0.55(+1.75%) |
Nov 06, 2019 | 31.25 | 31.43 | 30.92 | 31.28 | 103,434 | +0.02(+0.06%) |
Nov 05, 2019 | 31.00 | 31.64 | 30.97 | 31.26 | 144,162 | +0.23(+0.76%) |
Nov 04, 2019 | 31.06 | 31.29 | 30.78 | 31.02 | 162,895 | +0.00(+0.00%) |