Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.44 | 18.46 | 17.90 | 18.27 | 540,700 | +0.21(+1.16%) |
Oct 29, 2020 | 17.86 | 18.45 | 17.68 | 18.06 | 439,718 | +0.18(+1.01%) |
Oct 28, 2020 | 18.14 | 18.17 | 17.79 | 17.88 | 355,095 | -0.76(-4.08%) |
Oct 27, 2020 | 19.00 | 19.14 | 18.63 | 18.64 | 171,030 | -0.71(-3.67%) |
Oct 26, 2020 | 20.05 | 20.05 | 19.20 | 19.35 | 194,184 | -0.73(-3.64%) |
Oct 23, 2020 | 20.18 | 20.26 | 19.92 | 20.08 | 451,100 | +0.77(+3.99%) |
Oct 22, 2020 | 18.77 | 19.37 | 18.74 | 19.31 | 298,798 | +0.42(+2.22%) |
Oct 21, 2020 | 19.27 | 19.32 | 18.87 | 18.89 | 246,811 | -0.91(-4.60%) |
Oct 20, 2020 | 19.86 | 20.00 | 19.71 | 19.80 | 251,635 | +0.70(+3.66%) |
Oct 19, 2020 | 19.20 | 19.52 | 19.00 | 19.10 | 368,536 | +0.42(+2.25%) |
Oct 16, 2020 | 18.63 | 18.88 | 18.43 | 18.68 | 413,300 | +0.45(+2.47%) |
Oct 15, 2020 | 17.74 | 18.24 | 17.70 | 18.23 | 210,641 | +0.17(+0.94%) |
Oct 14, 2020 | 18.32 | 18.44 | 18.01 | 18.06 | 538,137 | -0.55(-2.93%) |
Oct 13, 2020 | 18.88 | 18.88 | 18.53 | 18.61 | 201,122 | -0.89(-4.59%) |
Oct 12, 2020 | 19.64 | 19.64 | 19.37 | 19.50 | 177,396 | -0.11(-0.56%) |
Oct 09, 2020 | 19.89 | 19.89 | 19.58 | 19.61 | 278,800 | -0.05(-0.25%) |
Oct 08, 2020 | 19.85 | 19.91 | 19.54 | 19.66 | 189,819 | +0.04(+0.20%) |
Oct 07, 2020 | 19.70 | 19.81 | 19.43 | 19.62 | 182,624 | +0.08(+0.41%) |
Oct 06, 2020 | 20.03 | 20.21 | 19.48 | 19.54 | 364,531 | +0.18(+0.93%) |
Oct 05, 2020 | 19.43 | 19.55 | 19.20 | 19.36 | 231,349 | +0.44(+2.33%) |
Oct 02, 2020 | 18.23 | 19.00 | 18.23 | 18.92 | 326,900 | -0.04(-0.21%) |
Oct 01, 2020 | 18.86 | 19.06 | 18.81 | 18.96 | 181,101 | +0.83(+4.58%) |
Sep 30, 2020 | 18.10 | 18.43 | 17.45 | 18.13 | 262,073 | -0.15(-0.82%) |
Sep 29, 2020 | 18.30 | 18.47 | 18.15 | 18.28 | 260,850 | +0.22(+1.22%) |
Sep 28, 2020 | 18.05 | 18.21 | 17.99 | 18.06 | 342,423 | +0.52(+2.96%) |
Sep 25, 2020 | 17.19 | 17.62 | 17.16 | 17.54 | 327,100 | +0.09(+0.52%) |
Sep 24, 2020 | 17.42 | 17.60 | 17.17 | 17.45 | 367,015 | -0.33(-1.83%) |
Sep 23, 2020 | 18.49 | 18.55 | 17.75 | 17.78 | 389,681 | -0.67(-3.65%) |
Sep 22, 2020 | 18.45 | 18.66 | 18.20 | 18.45 | 375,607 | -0.46(-2.43%) |
Sep 21, 2020 | 19.49 | 19.51 | 18.65 | 18.91 | 598,921 | -1.30(-6.43%) |
Sep 18, 2020 | 20.41 | 20.48 | 20.15 | 20.21 | 260,100 | -0.79(-3.76%) |
Sep 17, 2020 | 20.72 | 21.05 | 20.68 | 21.00 | 234,779 | +0.35(+1.69%) |
Sep 16, 2020 | 20.41 | 20.85 | 20.33 | 20.65 | 235,864 | +0.15(+0.73%) |
Sep 15, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 268,069 | -0.43(-2.05%) |
Sep 14, 2020 | 21.04 | 21.16 | 20.90 | 20.93 | 241,534 | +0.60(+2.95%) |
Sep 11, 2020 | 20.14 | 20.42 | 20.09 | 20.33 | 798,600 | +0.05(+0.25%) |
Sep 10, 2020 | 20.73 | 20.94 | 20.20 | 20.28 | 208,658 | -0.18(-0.88%) |
Sep 09, 2020 | 20.48 | 20.68 | 20.36 | 20.46 | 431,676 | -0.24(-1.16%) |
Sep 08, 2020 | 20.80 | 21.00 | 20.64 | 20.70 | 198,896 | -0.22(-1.05%) |
Sep 04, 2020 | 21.03 | 21.08 | 20.38 | 20.92 | 208,000 | +0.01(+0.05%) |
Sep 03, 2020 | 22.04 | 22.12 | 20.80 | 20.91 | 266,513 | -0.60(-2.79%) |
Sep 02, 2020 | 21.20 | 21.51 | 21.00 | 21.51 | 252,596 | +0.95(+4.62%) |
Sep 01, 2020 | 20.03 | 20.75 | 19.98 | 20.56 | 178,353 | -0.03(-0.15%) |
Aug 31, 2020 | 21.06 | 21.06 | 20.42 | 20.59 | 189,586 | -0.64(-3.01%) |
Aug 28, 2020 | 21.38 | 21.38 | 21.15 | 21.23 | 157,400 | +0.10(+0.47%) |
Aug 27, 2020 | 20.72 | 21.30 | 20.65 | 21.13 | 1,897,921 | +0.31(+1.49%) |
Aug 26, 2020 | 20.79 | 20.84 | 20.63 | 20.82 | 178,398 | -0.36(-1.70%) |
Aug 25, 2020 | 21.62 | 21.66 | 20.95 | 21.18 | 199,109 | +0.09(+0.43%) |
Aug 24, 2020 | 20.57 | 21.21 | 20.48 | 21.09 | 368,242 | +0.84(+4.14%) |
Aug 21, 2020 | 19.83 | 20.29 | 19.79 | 20.25 | 154,200 | -0.20(-0.97%) |
Aug 20, 2020 | 20.19 | 20.54 | 20.15 | 20.45 | 115,293 | -0.14(-0.68%) |
Aug 19, 2020 | 20.51 | 20.91 | 20.50 | 20.59 | 140,223 | +0.02(+0.12%) |
Aug 18, 2020 | 21.13 | 21.14 | 20.55 | 20.57 | 238,769 | -0.51(-2.40%) |
Aug 17, 2020 | 21.24 | 21.30 | 21.01 | 21.07 | 260,174 | -0.06(-0.28%) |
Aug 14, 2020 | 21.07 | 21.42 | 21.00 | 21.13 | 239,400 | -0.32(-1.49%) |
Aug 13, 2020 | 21.65 | 21.93 | 21.33 | 21.45 | 192,793 | -0.38(-1.74%) |
Aug 12, 2020 | 22.23 | 22.31 | 21.83 | 21.83 | 223,126 | +0.03(+0.15%) |
Aug 11, 2020 | 22.15 | 22.33 | 21.78 | 21.80 | 426,763 | +0.72(+3.40%) |
Aug 10, 2020 | 20.77 | 21.16 | 20.77 | 21.08 | 198,800 | +0.75(+3.69%) |
Aug 07, 2020 | 20.11 | 20.39 | 20.11 | 20.33 | 180,100 | -0.02(-0.10%) |
Aug 06, 2020 | 20.33 | 20.45 | 20.04 | 20.35 | 213,600 | +0.22(+1.09%) |
Aug 05, 2020 | 19.96 | 20.15 | 19.94 | 20.13 | 482,376 | +0.84(+4.35%) |
Aug 04, 2020 | 18.98 | 19.42 | 18.98 | 19.29 | 968,796 | +0.66(+3.52%) |
Aug 03, 2020 | 18.12 | 18.68 | 17.93 | 18.63 | 430,204 | +0.50(+2.78%) |
Jul 31, 2020 | 18.79 | 18.84 | 17.98 | 18.13 | 428,100 | -0.67(-3.56%) |
Jul 30, 2020 | 18.77 | 18.85 | 18.25 | 18.80 | 355,488 | +0.51(+2.79%) |
Jul 29, 2020 | 18.83 | 18.90 | 18.20 | 18.29 | 306,178 | -0.24(-1.30%) |
Jul 28, 2020 | 18.48 | 18.73 | 18.47 | 18.53 | 323,134 | +0.28(+1.53%) |
Jul 27, 2020 | 18.25 | 18.37 | 18.16 | 18.25 | 456,633 | -0.35(-1.88%) |
Jul 24, 2020 | 18.49 | 18.66 | 18.41 | 18.60 | 219,900 | -0.14(-0.75%) |
Jul 23, 2020 | 18.88 | 19.02 | 18.69 | 18.74 | 221,078 | -0.61(-3.15%) |
Jul 22, 2020 | 19.13 | 19.49 | 19.13 | 19.35 | 134,938 | +0.06(+0.31%) |
Jul 21, 2020 | 19.43 | 19.60 | 19.23 | 19.29 | 212,695 | +0.42(+2.23%) |
Jul 20, 2020 | 18.85 | 18.97 | 18.70 | 18.87 | 431,497 | -0.06(-0.32%) |
Jul 17, 2020 | 18.92 | 19.00 | 18.63 | 18.93 | 207,600 | -0.08(-0.42%) |
Jul 16, 2020 | 19.10 | 19.22 | 19.00 | 19.01 | 268,130 | -0.62(-3.16%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.50 | 19.63 | 344,095 | +0.75(+3.97%) |
Jul 14, 2020 | 18.41 | 18.95 | 18.38 | 18.88 | 186,673 | +0.17(+0.91%) |
Jul 13, 2020 | 19.11 | 19.24 | 18.69 | 18.71 | 315,205 | +0.27(+1.46%) |
Jul 10, 2020 | 18.23 | 18.56 | 18.18 | 18.44 | 195,900 | +0.47(+2.62%) |
Jul 09, 2020 | 18.56 | 18.56 | 17.71 | 17.97 | 362,045 | -0.68(-3.65%) |
Jul 08, 2020 | 18.46 | 18.68 | 18.35 | 18.65 | 335,859 | -0.15(-0.80%) |
Jul 07, 2020 | 19.02 | 19.02 | 18.71 | 18.80 | 495,189 | -0.20(-1.05%) |
Jul 06, 2020 | 19.16 | 19.34 | 18.89 | 19.00 | 297,282 | +0.68(+3.71%) |
Jul 02, 2020 | 18.83 | 19.05 | 18.27 | 18.32 | 378,600 | +0.22(+1.22%) |
Jul 01, 2020 | 17.87 | 18.41 | 17.83 | 18.10 | 255,600 | +0.25(+1.40%) |
Jun 30, 2020 | 17.89 | 17.98 | 17.56 | 17.85 | 242,243 | +0.05(+0.28%) |
Jun 29, 2020 | 17.97 | 18.03 | 17.60 | 17.80 | 567,790 | +0.50(+2.86%) |
Jun 26, 2020 | 17.86 | 17.88 | 17.25 | 17.30 | 394,000 | -0.75(-4.18%) |
Jun 25, 2020 | 17.69 | 18.10 | 17.55 | 18.06 | 440,085 | +0.36(+2.03%) |
Jun 24, 2020 | 18.14 | 18.14 | 17.43 | 17.70 | 1,050,640 | -0.98(-5.25%) |
Jun 23, 2020 | 19.24 | 19.26 | 18.66 | 18.68 | 703,047 | -0.35(-1.84%) |
Jun 22, 2020 | 18.88 | 19.10 | 18.73 | 19.03 | 216,582 | +0.16(+0.85%) |
Jun 19, 2020 | 19.52 | 19.56 | 18.68 | 18.87 | 613,300 | -0.11(-0.57%) |
Jun 18, 2020 | 18.51 | 19.23 | 18.48 | 18.98 | 500,209 | -0.31(-1.59%) |
Jun 17, 2020 | 19.66 | 19.66 | 19.13 | 19.29 | 318,144 | -0.27(-1.36%) |
Jun 16, 2020 | 20.07 | 20.18 | 19.15 | 19.55 | 850,535 | +0.00(+0.00%) |
Jun 15, 2020 | 18.61 | 19.70 | 18.43 | 19.55 | 501,086 | +0.24(+1.24%) |
Jun 12, 2020 | 19.54 | 19.75 | 18.57 | 19.31 | 885,400 | +0.76(+4.10%) |
Jun 11, 2020 | 19.82 | 20.16 | 18.50 | 18.55 | 1,340,437 | -2.65(-12.50%) |
Jun 10, 2020 | 21.70 | 21.75 | 20.88 | 21.20 | 858,044 | -0.27(-1.26%) |
Jun 09, 2020 | 21.90 | 22.04 | 21.30 | 21.47 | 1,491,659 | -2.17(-9.16%) |
Jun 08, 2020 | 23.63 | 23.83 | 23.01 | 23.64 | 1,482,298 | +1.10(+4.86%) |
Jun 05, 2020 | 22.30 | 23.00 | 21.90 | 22.54 | 2,415,200 | +2.32(+11.47%) |
Jun 04, 2020 | 20.22 | 20.82 | 19.62 | 20.22 | 1,739,325 | +0.65(+3.32%) |
Jun 03, 2020 | 18.99 | 19.65 | 18.71 | 19.57 | 1,484,260 | +1.70(+9.51%) |
Jun 02, 2020 | 17.54 | 17.91 | 17.42 | 17.87 | 1,194,850 | +1.20(+7.20%) |
Jun 01, 2020 | 16.03 | 16.67 | 16.01 | 16.67 | 478,459 | +0.68(+4.25%) |
May 29, 2020 | 16.05 | 16.12 | 15.72 | 15.99 | 545,100 | -0.52(-3.15%) |
May 28, 2020 | 16.66 | 16.80 | 16.46 | 16.51 | 611,359 | -0.39(-2.31%) |
May 27, 2020 | 17.24 | 17.30 | 16.60 | 16.90 | 852,534 | -0.16(-0.94%) |
May 26, 2020 | 16.95 | 17.31 | 16.95 | 17.06 | 997,850 | +2.33(+15.82%) |
May 22, 2020 | 14.88 | 14.94 | 14.65 | 14.73 | 357,900 | -0.22(-1.47%) |
May 21, 2020 | 14.90 | 15.30 | 14.88 | 14.95 | 493,993 | -0.04(-0.27%) |
May 20, 2020 | 14.95 | 15.15 | 14.76 | 14.99 | 656,810 | +0.34(+2.32%) |
May 19, 2020 | 14.76 | 14.85 | 14.50 | 14.65 | 756,229 | -0.22(-1.48%) |
May 18, 2020 | 14.41 | 15.04 | 14.41 | 14.87 | 975,977 | +1.40(+10.39%) |
May 15, 2020 | 13.21 | 13.54 | 13.14 | 13.47 | 590,400 | -0.25(-1.82%) |
May 14, 2020 | 13.30 | 13.81 | 13.00 | 13.72 | 691,863 | +0.32(+2.39%) |
May 13, 2020 | 13.47 | 13.52 | 13.25 | 13.40 | 725,966 | -0.53(-3.80%) |
May 12, 2020 | 14.03 | 14.22 | 13.87 | 13.93 | 1,318,208 | -0.98(-6.57%) |
May 11, 2020 | 14.52 | 15.02 | 14.43 | 14.91 | 912,231 | -0.32(-2.10%) |
May 08, 2020 | 15.16 | 15.32 | 15.02 | 15.23 | 843,400 | -0.01(-0.07%) |
May 07, 2020 | 14.70 | 15.38 | 14.66 | 15.24 | 1,213,784 | +0.85(+5.91%) |
May 06, 2020 | 14.93 | 14.94 | 14.37 | 14.39 | 582,854 | -0.64(-4.26%) |
May 05, 2020 | 15.54 | 15.69 | 15.01 | 15.03 | 784,083 | -0.11(-0.73%) |
May 04, 2020 | 14.59 | 15.14 | 14.52 | 15.14 | 680,621 | -0.17(-1.11%) |
May 01, 2020 | 15.14 | 15.80 | 15.14 | 15.31 | 424,900 | -0.44(-2.79%) |
Apr 30, 2020 | 15.71 | 15.98 | 15.45 | 15.75 | 682,406 | -0.02(-0.13%) |
Apr 29, 2020 | 15.71 | 15.94 | 15.22 | 15.77 | 1,667,567 | +1.51(+10.59%) |
Apr 28, 2020 | 14.21 | 14.69 | 14.08 | 14.26 | 2,520,075 | +0.29(+2.08%) |
Apr 27, 2020 | 13.65 | 14.04 | 13.55 | 13.97 | 1,331,683 | -0.48(-3.32%) |
Apr 24, 2020 | 14.26 | 14.50 | 14.01 | 14.45 | 590,700 | -0.03(-0.21%) |
Apr 23, 2020 | 14.56 | 14.83 | 14.40 | 14.48 | 545,013 | -0.05(-0.34%) |
Apr 22, 2020 | 14.55 | 14.68 | 14.30 | 14.53 | 514,729 | +0.28(+1.96%) |
Apr 21, 2020 | 14.20 | 14.55 | 14.00 | 14.25 | 1,789,489 | -0.88(-5.82%) |
Apr 20, 2020 | 14.98 | 15.36 | 14.93 | 15.13 | 639,109 | -0.41(-2.64%) |
Apr 17, 2020 | 15.45 | 15.69 | 14.80 | 15.54 | 980,700 | +0.84(+5.71%) |
Apr 16, 2020 | 14.68 | 14.84 | 14.28 | 14.70 | 848,829 | -0.59(-3.86%) |
Apr 15, 2020 | 15.04 | 15.67 | 14.82 | 15.29 | 1,230,488 | -1.11(-6.74%) |
Apr 14, 2020 | 16.36 | 16.97 | 16.31 | 16.39 | 1,044,872 | +0.09(+0.52%) |
Apr 13, 2020 | 16.45 | 16.87 | 16.08 | 16.31 | 664,566 | -0.49(-2.92%) |
Apr 09, 2020 | 16.51 | 16.86 | 15.90 | 16.80 | 2,128,800 | +0.02(+0.12%) |
Apr 08, 2020 | 15.85 | 16.95 | 15.81 | 16.78 | 1,097,274 | +1.50(+9.82%) |
Apr 07, 2020 | 15.92 | 16.23 | 14.43 | 15.28 | 1,777,609 | +0.70(+4.80%) |
Apr 06, 2020 | 13.81 | 14.65 | 13.77 | 14.58 | 1,690,874 | +1.08(+8.00%) |
Apr 03, 2020 | 13.71 | 13.76 | 13.23 | 13.50 | 1,027,500 | -0.45(-3.23%) |
Apr 02, 2020 | 13.95 | 14.22 | 13.50 | 13.95 | 1,263,126 | -0.15(-1.06%) |
Apr 01, 2020 | 14.43 | 14.80 | 14.06 | 14.10 | 1,155,274 | -2.05(-12.69%) |
Mar 31, 2020 | 16.59 | 16.83 | 16.02 | 16.15 | 1,759,417 | -0.73(-4.32%) |
Mar 30, 2020 | 17.06 | 17.33 | 16.71 | 16.88 | 1,315,768 | -2.47(-12.76%) |
Mar 27, 2020 | 18.68 | 19.51 | 17.85 | 19.35 | 923,100 | -1.77(-8.38%) |
Mar 26, 2020 | 17.32 | 21.15 | 17.27 | 21.12 | 2,307,410 | +4.64(+28.19%) |
Mar 25, 2020 | 14.41 | 17.19 | 14.30 | 16.48 | 3,500,128 | +1.15(+7.47%) |
Mar 24, 2020 | 14.82 | 15.50 | 14.62 | 15.33 | 4,689,590 | +0.38(+2.54%) |
Mar 23, 2020 | 16.02 | 16.34 | 14.71 | 14.95 | 1,276,803 | -1.43(-8.73%) |
Mar 20, 2020 | 16.27 | 18.19 | 16.22 | 16.38 | 1,419,400 | +2.28(+16.17%) |
Mar 19, 2020 | 13.80 | 14.58 | 13.51 | 14.10 | 1,415,202 | +0.50(+3.68%) |
Mar 18, 2020 | 13.66 | 14.65 | 12.80 | 13.60 | 1,919,043 | -3.96(-22.55%) |
Mar 17, 2020 | 16.96 | 17.95 | 16.43 | 17.56 | 1,538,122 | -0.90(-4.88%) |
Mar 16, 2020 | 17.32 | 19.61 | 17.17 | 18.46 | 1,098,305 | -3.44(-15.71%) |
Mar 13, 2020 | 21.62 | 22.29 | 19.98 | 21.90 | 686,400 | +1.87(+9.34%) |
Mar 12, 2020 | 20.76 | 21.00 | 19.31 | 20.03 | 1,646,332 | -3.80(-15.95%) |
Mar 11, 2020 | 25.41 | 25.48 | 23.63 | 23.83 | 874,196 | -2.71(-10.21%) |
Mar 10, 2020 | 26.61 | 26.71 | 25.28 | 26.54 | 1,055,360 | +1.23(+4.86%) |
Mar 09, 2020 | 26.33 | 26.53 | 24.75 | 25.31 | 754,852 | -2.80(-9.96%) |
Mar 06, 2020 | 28.40 | 28.51 | 27.59 | 28.11 | 1,849,000 | -1.62(-5.45%) |
Mar 05, 2020 | 29.90 | 30.07 | 29.39 | 29.73 | 480,112 | -1.54(-4.92%) |
Mar 04, 2020 | 30.84 | 31.39 | 30.55 | 31.27 | 801,680 | +0.58(+1.89%) |
Mar 03, 2020 | 31.20 | 31.85 | 30.50 | 30.69 | 2,346,691 | +0.50(+1.66%) |
Mar 02, 2020 | 29.56 | 30.27 | 29.18 | 30.19 | 1,268,738 | +0.47(+1.58%) |
Feb 28, 2020 | 29.99 | 29.99 | 28.93 | 29.72 | 1,718,600 | -1.27(-4.10%) |
Feb 27, 2020 | 31.32 | 31.83 | 30.83 | 30.99 | 356,108 | -1.41(-4.35%) |
Feb 26, 2020 | 32.92 | 33.14 | 32.24 | 32.40 | 342,309 | -0.67(-2.03%) |
Feb 25, 2020 | 33.91 | 33.95 | 32.99 | 33.07 | 456,180 | -0.42(-1.25%) |
Feb 24, 2020 | 33.66 | 34.01 | 33.45 | 33.49 | 190,781 | -1.87(-5.29%) |
Feb 21, 2020 | 35.33 | 35.63 | 35.16 | 35.36 | 477,400 | -0.33(-0.92%) |
Feb 20, 2020 | 35.90 | 35.99 | 35.46 | 35.69 | 116,993 | +0.26(+0.73%) |
Feb 19, 2020 | 35.16 | 35.70 | 35.13 | 35.43 | 125,843 | +0.28(+0.81%) |
Feb 18, 2020 | 35.42 | 35.55 | 35.13 | 35.15 | 186,664 | -0.08(-0.24%) |
Feb 14, 2020 | 35.42 | 35.43 | 35.10 | 35.23 | 532,700 | -0.73(-2.03%) |
Feb 13, 2020 | 36.25 | 36.25 | 35.80 | 35.96 | 243,392 | -1.38(-3.68%) |
Feb 12, 2020 | 37.30 | 37.35 | 37.05 | 37.34 | 135,531 | -0.30(-0.81%) |
Feb 11, 2020 | 37.42 | 37.70 | 37.39 | 37.64 | 158,593 | +0.29(+0.78%) |
Feb 10, 2020 | 37.27 | 37.41 | 37.24 | 37.35 | 118,697 | +0.09(+0.24%) |
Feb 07, 2020 | 37.46 | 37.60 | 37.24 | 37.26 | 114,700 | -0.29(-0.78%) |
Feb 06, 2020 | 37.59 | 37.66 | 37.43 | 37.55 | 150,323 | -0.24(-0.62%) |
Feb 05, 2020 | 37.88 | 37.88 | 37.44 | 37.79 | 1,330,753 | -0.31(-0.81%) |
Feb 04, 2020 | 37.84 | 38.13 | 37.73 | 38.10 | 144,657 | +1.28(+3.48%) |
Feb 03, 2020 | 36.73 | 36.99 | 36.69 | 36.82 | 73,037 | +0.14(+0.38%) |
Jan 31, 2020 | 37.26 | 37.30 | 36.50 | 36.68 | 110,100 | -0.72(-1.93%) |
Jan 30, 2020 | 36.90 | 37.42 | 36.90 | 37.40 | 128,584 | -0.16(-0.43%) |
Jan 29, 2020 | 37.58 | 37.73 | 37.32 | 37.56 | 226,247 | +0.34(+0.91%) |
Jan 28, 2020 | 36.82 | 37.25 | 36.73 | 37.22 | 124,227 | +0.33(+0.89%) |
Jan 27, 2020 | 36.81 | 37.01 | 36.50 | 36.89 | 316,119 | -1.14(-3.00%) |
Jan 24, 2020 | 38.21 | 38.35 | 37.97 | 38.03 | 230,000 | +0.30(+0.80%) |
Jan 23, 2020 | 37.69 | 37.74 | 37.32 | 37.73 | 127,440 | -0.56(-1.46%) |
Jan 22, 2020 | 38.42 | 38.45 | 38.16 | 38.29 | 225,606 | +0.16(+0.42%) |
Jan 21, 2020 | 37.82 | 38.15 | 37.60 | 38.13 | 135,831 | +0.01(+0.03%) |
Jan 17, 2020 | 37.91 | 38.12 | 37.67 | 38.12 | 150,800 | +0.86(+2.31%) |
Jan 16, 2020 | 37.25 | 37.29 | 37.06 | 37.26 | 173,680 | -0.09(-0.24%) |
Jan 15, 2020 | 37.15 | 37.45 | 37.13 | 37.35 | 183,108 | -0.36(-0.95%) |
Jan 14, 2020 | 37.44 | 37.74 | 37.40 | 37.71 | 142,024 | +0.11(+0.29%) |
Jan 13, 2020 | 37.53 | 37.73 | 37.51 | 37.60 | 118,947 | +0.13(+0.35%) |
Jan 10, 2020 | 37.31 | 37.65 | 37.22 | 37.47 | 150,100 | -0.15(-0.40%) |
Jan 09, 2020 | 37.30 | 37.65 | 37.18 | 37.62 | 207,920 | +0.14(+0.37%) |
Jan 08, 2020 | 37.00 | 37.51 | 36.98 | 37.48 | 167,539 | +0.75(+2.04%) |
Jan 07, 2020 | 36.88 | 36.90 | 36.68 | 36.73 | 355,306 | -0.64(-1.71%) |
Jan 06, 2020 | 37.08 | 37.44 | 37.02 | 37.37 | 99,111 | +0.13(+0.35%) |
Jan 03, 2020 | 36.96 | 37.41 | 36.95 | 37.24 | 73,300 | -0.12(-0.32%) |
Jan 02, 2020 | 37.38 | 37.45 | 37.18 | 37.36 | 106,362 | +0.61(+1.66%) |
Dec 31, 2019 | 36.62 | 37.00 | 36.41 | 36.75 | 61,000 | +0.33(+0.91%) |
Dec 30, 2019 | 36.89 | 36.90 | 36.39 | 36.42 | 80,960 | -0.69(-1.86%) |
Dec 27, 2019 | 37.28 | 37.31 | 37.03 | 37.11 | 97,100 | +0.04(+0.11%) |
Dec 26, 2019 | 36.75 | 37.15 | 36.75 | 37.07 | 53,718 | +0.20(+0.54%) |
Dec 24, 2019 | 36.89 | 37.01 | 36.75 | 36.87 | 100,800 | -0.01(-0.01%) |
Dec 23, 2019 | 36.79 | 36.89 | 36.75 | 36.88 | 155,306 | +0.41(+1.14%) |
Dec 20, 2019 | 36.51 | 36.60 | 36.33 | 36.46 | 99,800 | +0.18(+0.50%) |
Dec 19, 2019 | 36.11 | 36.39 | 36.03 | 36.28 | 107,275 | +0.04(+0.11%) |
Dec 18, 2019 | 36.35 | 36.35 | 36.17 | 36.24 | 195,723 | -0.39(-1.06%) |
Dec 17, 2019 | 36.25 | 36.74 | 36.24 | 36.63 | 177,310 | +0.27(+0.74%) |
Dec 16, 2019 | 35.75 | 36.40 | 35.72 | 36.36 | 518,708 | +1.42(+4.07%) |
Dec 13, 2019 | 34.90 | 35.23 | 34.81 | 34.94 | 180,800 | +0.40(+1.16%) |
Dec 12, 2019 | 34.26 | 34.60 | 34.24 | 34.54 | 152,317 | +0.06(+0.17%) |
Dec 11, 2019 | 34.22 | 34.55 | 34.20 | 34.48 | 116,778 | -0.03(-0.09%) |
Dec 10, 2019 | 34.28 | 34.52 | 34.24 | 34.51 | 421,850 | +0.04(+0.12%) |
Dec 09, 2019 | 34.72 | 34.72 | 34.43 | 34.47 | 134,798 | -0.68(-1.93%) |
Dec 06, 2019 | 35.14 | 35.17 | 34.96 | 35.15 | 85,600 | -0.22(-0.62%) |
Dec 05, 2019 | 35.31 | 35.37 | 35.16 | 35.37 | 298,426 | -0.09(-0.25%) |
Dec 04, 2019 | 35.44 | 35.55 | 35.16 | 35.46 | 185,839 | +0.81(+2.34%) |
Dec 03, 2019 | 34.58 | 34.77 | 34.33 | 34.65 | 365,461 | -1.37(-3.80%) |
Dec 02, 2019 | 36.09 | 36.24 | 35.88 | 36.02 | 84,000 | -0.73(-1.99%) |
Nov 29, 2019 | 36.46 | 36.80 | 36.46 | 36.75 | 51,000 | -0.09(-0.24%) |
Nov 27, 2019 | 36.98 | 36.98 | 36.70 | 36.84 | 106,600 | -0.46(-1.23%) |
Nov 26, 2019 | 37.10 | 37.38 | 37.10 | 37.30 | 98,531 | +0.32(+0.87%) |
Nov 25, 2019 | 37.02 | 37.03 | 36.87 | 36.98 | 70,488 | +0.15(+0.41%) |
Nov 22, 2019 | 37.03 | 37.04 | 36.77 | 36.83 | 81,700 | -0.24(-0.65%) |
Nov 21, 2019 | 37.24 | 37.25 | 36.93 | 37.07 | 144,650 | -0.19(-0.51%) |
Nov 20, 2019 | 37.45 | 37.51 | 37.13 | 37.26 | 252,701 | -0.18(-0.47%) |
Nov 19, 2019 | 37.49 | 37.53 | 37.37 | 37.44 | 69,927 | +0.21(+0.57%) |
Nov 18, 2019 | 37.14 | 37.40 | 36.95 | 37.23 | 110,021 | -0.31(-0.84%) |
Nov 15, 2019 | 37.51 | 37.69 | 37.41 | 37.54 | 138,900 | +0.13(+0.35%) |
Nov 14, 2019 | 37.20 | 37.45 | 37.15 | 37.41 | 87,433 | +0.22(+0.60%) |
Nov 13, 2019 | 37.02 | 37.29 | 37.02 | 37.19 | 67,276 | +0.24(+0.65%) |
Nov 12, 2019 | 36.84 | 37.19 | 36.84 | 36.95 | 90,725 | +0.37(+1.00%) |
Nov 11, 2019 | 36.58 | 36.67 | 36.50 | 36.58 | 202,665 | -0.02(-0.05%) |
Nov 08, 2019 | 36.40 | 36.70 | 36.38 | 36.60 | 62,700 | +0.27(+0.74%) |
Nov 07, 2019 | 36.37 | 36.60 | 36.30 | 36.33 | 74,138 | +0.14(+0.39%) |
Nov 06, 2019 | 36.19 | 36.34 | 36.03 | 36.19 | 63,621 | +0.24(+0.68%) |
Nov 05, 2019 | 35.88 | 36.04 | 35.61 | 35.95 | 110,507 | -0.35(-0.98%) |
Nov 04, 2019 | 36.54 | 36.60 | 36.25 | 36.30 | 86,354 | -0.02(-0.06%) |