Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.33 | 35.52 | 35.32 | 35.39 | 10,359 | +0.12(+0.34%) |
Sep 29, 2020 | 35.24 | 35.30 | 35.18 | 35.27 | 5,255 | +0.02(+0.07%) |
Sep 28, 2020 | 35.21 | 35.39 | 35.17 | 35.24 | 21,480 | +0.18(+0.51%) |
Sep 25, 2020 | 35.00 | 35.12 | 35.00 | 35.06 | 10,380 | -0.02(-0.07%) |
Sep 24, 2020 | 35.03 | 35.20 | 35.00 | 35.09 | 20,670 | -0.10(-0.27%) |
Sep 23, 2020 | 35.47 | 35.47 | 35.14 | 35.18 | 10,373 | -0.21(-0.60%) |
Sep 22, 2020 | 35.40 | 35.41 | 35.34 | 35.40 | 13,206 | +0.01(+0.04%) |
Sep 21, 2020 | 35.54 | 35.54 | 35.30 | 35.38 | 22,159 | -0.24(-0.67%) |
Sep 18, 2020 | 35.76 | 35.76 | 35.59 | 35.62 | 31,403 | -0.10(-0.28%) |
Sep 17, 2020 | 35.62 | 35.79 | 35.62 | 35.72 | 9,650 | -0.05(-0.13%) |
Sep 16, 2020 | 35.81 | 35.90 | 35.72 | 35.77 | 61,359 | +0.02(+0.05%) |
Sep 15, 2020 | 35.76 | 35.79 | 35.72 | 35.75 | 7,184 | +0.03(+0.09%) |
Sep 14, 2020 | 35.77 | 35.92 | 35.67 | 35.72 | 28,095 | +0.03(+0.09%) |
Sep 11, 2020 | 35.69 | 35.79 | 35.53 | 35.69 | 17,081 | +0.07(+0.21%) |
Sep 10, 2020 | 35.77 | 35.80 | 35.56 | 35.61 | 34,302 | -0.06(-0.16%) |
Sep 09, 2020 | 35.78 | 35.78 | 35.61 | 35.67 | 34,555 | +0.16(+0.45%) |
Sep 08, 2020 | 35.50 | 35.63 | 35.41 | 35.51 | 11,291 | -0.19(-0.53%) |
Sep 04, 2020 | 35.80 | 35.89 | 35.39 | 35.70 | 26,147 | -0.06(-0.16%) |
Sep 03, 2020 | 35.78 | 35.81 | 35.58 | 35.76 | 27,856 | -0.19(-0.54%) |
Sep 02, 2020 | 35.90 | 35.98 | 35.78 | 35.95 | 12,209 | +0.09(+0.24%) |
Sep 01, 2020 | 35.63 | 35.86 | 35.61 | 35.86 | 24,273 | +0.18(+0.51%) |
Aug 31, 2020 | 35.72 | 35.73 | 35.64 | 35.68 | 5,314 | -0.03(-0.09%) |
Aug 28, 2020 | 35.76 | 35.76 | 35.70 | 35.71 | 34,900 | +0.03(+0.08%) |
Aug 27, 2020 | 35.74 | 36.12 | 35.64 | 35.68 | 55,760 | +0.01(+0.02%) |
Aug 26, 2020 | 35.70 | 35.91 | 35.67 | 35.68 | 167,040 | +0.03(+0.07%) |
Aug 25, 2020 | 35.70 | 35.70 | 35.56 | 35.65 | 32,072 | +0.06(+0.16%) |
Aug 24, 2020 | 35.51 | 35.59 | 35.51 | 35.59 | 12,738 | +0.16(+0.44%) |
Aug 21, 2020 | 35.41 | 35.48 | 35.19 | 35.44 | 14,013 | +0.05(+0.14%) |
Aug 20, 2020 | 35.26 | 35.39 | 35.26 | 35.39 | 13,935 | +0.02(+0.04%) |
Aug 19, 2020 | 35.36 | 35.43 | 35.33 | 35.37 | 9,920 | -0.10(-0.28%) |
Aug 18, 2020 | 35.39 | 35.48 | 35.33 | 35.47 | 24,312 | -0.01(-0.02%) |
Aug 17, 2020 | 35.21 | 35.48 | 35.21 | 35.48 | 36,738 | +0.27(+0.78%) |
Aug 14, 2020 | 35.18 | 35.26 | 35.08 | 35.20 | 88,177 | -0.12(-0.33%) |
Aug 13, 2020 | 35.33 | 35.45 | 35.30 | 35.32 | 12,358 | -0.04(-0.10%) |
Aug 12, 2020 | 35.40 | 35.45 | 35.35 | 35.36 | 9,071 | +0.06(+0.16%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.26 | 35.30 | 59,083 | -0.19(-0.52%) |
Aug 10, 2020 | 35.51 | 35.54 | 35.44 | 35.48 | 7,931 | -0.03(-0.08%) |
Aug 07, 2020 | 35.55 | 35.66 | 35.42 | 35.51 | 16,392 | +0.03(+0.07%) |
Aug 06, 2020 | 35.43 | 35.70 | 35.43 | 35.49 | 11,838 | +0.05(+0.14%) |
Aug 05, 2020 | 35.43 | 35.52 | 35.38 | 35.44 | 12,009 | +0.12(+0.35%) |
Aug 04, 2020 | 35.35 | 35.38 | 35.28 | 35.31 | 10,790 | -0.04(-0.11%) |
Aug 03, 2020 | 35.33 | 35.46 | 35.26 | 35.35 | 17,550 | -0.01(-0.03%) |
Jul 31, 2020 | 35.18 | 35.36 | 35.14 | 35.36 | 20,603 | +0.10(+0.29%) |
Jul 30, 2020 | 35.22 | 35.27 | 35.21 | 35.26 | 13,692 | +0.04(+0.10%) |
Jul 29, 2020 | 35.14 | 35.26 | 35.12 | 35.22 | 14,205 | +0.26(+0.73%) |
Jul 28, 2020 | 35.12 | 35.12 | 34.97 | 34.97 | 9,037 | -0.16(-0.45%) |
Jul 27, 2020 | 35.01 | 35.18 | 34.99 | 35.12 | 14,964 | +0.09(+0.25%) |
Jul 24, 2020 | 34.97 | 35.08 | 34.96 | 35.04 | 51,044 | +0.16(+0.47%) |
Jul 23, 2020 | 34.98 | 35.06 | 34.73 | 34.87 | 9,150 | -0.12(-0.33%) |
Jul 22, 2020 | 34.94 | 35.94 | 34.88 | 34.99 | 44,345 | +0.14(+0.41%) |
Jul 21, 2020 | 34.86 | 34.93 | 34.80 | 34.85 | 7,321 | +0.14(+0.41%) |
Jul 20, 2020 | 34.53 | 34.71 | 34.53 | 34.71 | 5,319 | +0.23(+0.66%) |
Jul 17, 2020 | 34.50 | 34.51 | 34.39 | 34.48 | 14,090 | +0.09(+0.26%) |
Jul 16, 2020 | 34.31 | 34.42 | 34.31 | 34.39 | 8,678 | -0.06(-0.16%) |
Jul 15, 2020 | 34.33 | 34.54 | 34.21 | 34.45 | 49,507 | +0.30(+0.89%) |
Jul 14, 2020 | 34.00 | 34.17 | 34.00 | 34.15 | 8,836 | +0.34(+1.00%) |
Jul 13, 2020 | 34.12 | 34.19 | 33.80 | 33.81 | 9,118 | -0.23(-0.67%) |
Jul 10, 2020 | 33.95 | 34.05 | 33.95 | 34.03 | 4,120 | +0.08(+0.24%) |
Jul 09, 2020 | 33.97 | 34.01 | 33.79 | 33.95 | 32,400 | -0.07(-0.20%) |
Jul 08, 2020 | 33.87 | 34.07 | 33.87 | 34.02 | 21,482 | +0.10(+0.29%) |
Jul 07, 2020 | 34.15 | 34.24 | 33.92 | 33.92 | 5,729 | -0.23(-0.69%) |
Jul 06, 2020 | 34.04 | 34.17 | 34.04 | 34.16 | 12,683 | +0.27(+0.80%) |
Jul 02, 2020 | 33.97 | 34.04 | 33.85 | 33.88 | 23,926 | +0.11(+0.31%) |
Jul 01, 2020 | 33.72 | 33.78 | 33.70 | 33.78 | 6,392 | +0.15(+0.44%) |
Jun 30, 2020 | 33.39 | 33.69 | 33.39 | 33.63 | 28,261 | +0.28(+0.83%) |
Jun 29, 2020 | 33.50 | 33.57 | 33.29 | 33.35 | 12,279 | -0.16(-0.48%) |
Jun 26, 2020 | 33.78 | 33.81 | 33.52 | 33.52 | 9,089 | -0.36(-1.07%) |
Jun 25, 2020 | 33.76 | 33.91 | 33.63 | 33.88 | 22,395 | -0.01(-0.03%) |
Jun 24, 2020 | 34.15 | 34.15 | 33.69 | 33.89 | 18,843 | -0.41(-1.19%) |
Jun 23, 2020 | 34.30 | 34.44 | 34.27 | 34.29 | 52,564 | +0.02(+0.05%) |
Jun 22, 2020 | 34.26 | 34.38 | 34.23 | 34.28 | 19,696 | +0.01(+0.02%) |
Jun 19, 2020 | 34.41 | 34.53 | 34.19 | 34.27 | 22,188 | -0.06(-0.16%) |
Jun 18, 2020 | 34.27 | 34.41 | 34.26 | 34.33 | 16,234 | -0.05(-0.14%) |
Jun 17, 2020 | 34.50 | 34.54 | 34.36 | 34.37 | 12,631 | +0.01(+0.03%) |
Jun 16, 2020 | 34.76 | 34.76 | 34.36 | 34.36 | 17,594 | -0.02(-0.07%) |
Jun 15, 2020 | 33.87 | 34.53 | 33.74 | 34.38 | 133,889 | +0.39(+1.15%) |
Jun 12, 2020 | 34.14 | 34.16 | 33.85 | 33.99 | 12,029 | +0.30(+0.90%) |
Jun 11, 2020 | 34.03 | 34.10 | 33.63 | 33.69 | 19,965 | -0.97(-2.79%) |
Jun 10, 2020 | 34.56 | 34.70 | 34.41 | 34.66 | 8,069 | +0.06(+0.18%) |
Jun 09, 2020 | 34.69 | 34.69 | 34.48 | 34.59 | 13,854 | -0.47(-1.34%) |
Jun 08, 2020 | 34.86 | 35.07 | 34.74 | 35.07 | 32,014 | +0.32(+0.91%) |
Jun 05, 2020 | 34.65 | 34.96 | 34.65 | 34.75 | 27,133 | +0.47(+1.37%) |
Jun 04, 2020 | 34.23 | 34.48 | 34.14 | 34.28 | 36,560 | +0.01(+0.03%) |
Jun 03, 2020 | 34.16 | 34.38 | 34.13 | 34.27 | 20,442 | +0.29(+0.85%) |
Jun 02, 2020 | 33.57 | 34.01 | 33.57 | 33.98 | 8,637 | +0.45(+1.33%) |
Jun 01, 2020 | 33.21 | 33.58 | 33.21 | 33.54 | 24,450 | +0.21(+0.62%) |
May 29, 2020 | 33.08 | 33.49 | 33.05 | 33.33 | 12,223 | +0.25(+0.75%) |
May 28, 2020 | 33.11 | 33.31 | 33.08 | 33.08 | 7,648 | +0.03(+0.08%) |
May 27, 2020 | 32.88 | 33.11 | 32.88 | 33.05 | 6,468 | +0.14(+0.43%) |
May 26, 2020 | 33.00 | 33.11 | 32.91 | 32.91 | 26,274 | +0.27(+0.82%) |
May 22, 2020 | 32.47 | 32.65 | 32.41 | 32.65 | 11,685 | +0.20(+0.63%) |
May 21, 2020 | 32.43 | 32.50 | 32.41 | 32.44 | 5,646 | -0.05(-0.15%) |
May 20, 2020 | 32.36 | 32.56 | 32.34 | 32.49 | 20,779 | +0.47(+1.46%) |
May 19, 2020 | 32.01 | 32.12 | 31.96 | 32.02 | 131,537 | +0.01(+0.02%) |
May 18, 2020 | 31.92 | 32.02 | 31.83 | 32.01 | 14,258 | +0.52(+1.66%) |
May 15, 2020 | 31.31 | 31.59 | 31.25 | 31.49 | 30,491 | +0.05(+0.17%) |
May 14, 2020 | 31.40 | 31.50 | 31.15 | 31.44 | 9,260 | -0.05(-0.15%) |
May 13, 2020 | 31.58 | 31.70 | 31.38 | 31.49 | 9,270 | -0.22(-0.70%) |
May 12, 2020 | 31.92 | 31.95 | 31.68 | 31.71 | 12,360 | -0.04(-0.12%) |
May 11, 2020 | 31.79 | 31.81 | 31.67 | 31.74 | 48,170 | -0.09(-0.29%) |
May 08, 2020 | 31.69 | 31.84 | 31.61 | 31.84 | 136,873 | +0.32(+1.00%) |
May 07, 2020 | 31.63 | 31.70 | 31.50 | 31.52 | 9,505 | +0.09(+0.28%) |
May 06, 2020 | 31.63 | 31.63 | 31.41 | 31.43 | 18,940 | -0.08(-0.26%) |
May 05, 2020 | 31.41 | 31.61 | 31.41 | 31.51 | 15,606 | +0.20(+0.64%) |
May 04, 2020 | 31.24 | 31.36 | 31.24 | 31.31 | 3,307 | -0.10(-0.33%) |
May 01, 2020 | 31.63 | 31.63 | 31.36 | 31.42 | 193,154 | -0.46(-1.44%) |
Apr 30, 2020 | 31.67 | 31.90 | 31.59 | 31.88 | 165,621 | +0.13(+0.42%) |
Apr 29, 2020 | 31.40 | 33.32 | 31.40 | 31.74 | 205,950 | +0.58(+1.85%) |
Apr 28, 2020 | 31.35 | 31.36 | 31.11 | 31.16 | 11,527 | -0.29(-0.92%) |
Apr 27, 2020 | 31.15 | 31.45 | 31.15 | 31.45 | 68,088 | +0.38(+1.22%) |
Apr 24, 2020 | 31.14 | 31.14 | 30.91 | 31.08 | 16,202 | -0.16(-0.52%) |
Apr 23, 2020 | 31.42 | 31.47 | 31.10 | 31.24 | 18,706 | -0.10(-0.31%) |
Apr 22, 2020 | 31.17 | 31.72 | 31.03 | 31.34 | 24,428 | +0.26(+0.83%) |
Apr 21, 2020 | 31.07 | 31.65 | 30.61 | 31.08 | 39,363 | -0.39(-1.22%) |
Apr 20, 2020 | 31.64 | 31.83 | 31.45 | 31.46 | 18,179 | -0.52(-1.63%) |
Apr 17, 2020 | 32.08 | 32.17 | 31.48 | 31.98 | 30,650 | +0.22(+0.68%) |
Apr 16, 2020 | 31.74 | 31.76 | 31.44 | 31.76 | 65,272 | +0.07(+0.23%) |
Apr 15, 2020 | 31.48 | 31.74 | 31.31 | 31.69 | 31,181 | -0.42(-1.31%) |
Apr 14, 2020 | 32.27 | 32.31 | 31.81 | 32.11 | 16,849 | +0.15(+0.46%) |
Apr 13, 2020 | 32.59 | 32.59 | 31.64 | 31.96 | 24,558 | -0.47(-1.46%) |
Apr 09, 2020 | 31.99 | 32.73 | 31.99 | 32.44 | 65,756 | +2.13(+7.01%) |
Apr 08, 2020 | 29.79 | 30.43 | 29.76 | 30.31 | 87,603 | +0.71(+2.40%) |
Apr 07, 2020 | 30.07 | 30.10 | 29.54 | 29.60 | 48,308 | -0.04(-0.14%) |
Apr 06, 2020 | 29.59 | 29.69 | 29.50 | 29.64 | 24,959 | +0.16(+0.55%) |
Apr 03, 2020 | 29.77 | 29.81 | 29.28 | 29.48 | 11,477 | -0.25(-0.83%) |
Apr 02, 2020 | 29.77 | 29.94 | 29.44 | 29.73 | 17,169 | +0.13(+0.45%) |
Apr 01, 2020 | 29.70 | 29.86 | 29.52 | 29.59 | 44,035 | -0.57(-1.88%) |
Mar 31, 2020 | 30.18 | 30.31 | 29.91 | 30.16 | 127,857 | -0.14(-0.46%) |
Mar 30, 2020 | 29.93 | 30.33 | 29.70 | 30.30 | 35,621 | +0.57(+1.93%) |
Mar 27, 2020 | 29.15 | 30.19 | 29.15 | 29.73 | 64,521 | -0.04(-0.12%) |
Mar 26, 2020 | 28.69 | 29.88 | 28.69 | 29.76 | 215,652 | +1.28(+4.50%) |
Mar 25, 2020 | 27.90 | 28.94 | 27.89 | 28.48 | 73,832 | +0.40(+1.42%) |
Mar 24, 2020 | 27.97 | 28.79 | 27.53 | 28.09 | 91,068 | +0.58(+2.11%) |
Mar 23, 2020 | 27.75 | 27.89 | 27.14 | 27.50 | 44,041 | -0.35(-1.27%) |
Mar 20, 2020 | 28.40 | 28.48 | 27.78 | 27.86 | 44,146 | -0.55(-1.94%) |
Mar 19, 2020 | 28.75 | 29.14 | 27.85 | 28.41 | 106,846 | -0.74(-2.55%) |
Mar 18, 2020 | 29.41 | 29.87 | 28.66 | 29.15 | 101,057 | -1.28(-4.21%) |
Mar 17, 2020 | 29.91 | 30.88 | 29.32 | 30.43 | 119,627 | +0.74(+2.48%) |
Mar 16, 2020 | 30.00 | 31.07 | 29.04 | 29.70 | 93,062 | -2.63(-8.13%) |
Mar 13, 2020 | 31.74 | 32.36 | 31.35 | 32.33 | 70,362 | +1.07(+3.44%) |
Mar 12, 2020 | 31.12 | 32.22 | 28.84 | 31.25 | 97,773 | -1.30(-3.98%) |
Mar 11, 2020 | 32.60 | 32.81 | 32.31 | 32.55 | 65,877 | -0.77(-2.30%) |
Mar 10, 2020 | 33.14 | 33.34 | 32.83 | 33.31 | 157,642 | +0.64(+1.96%) |
Mar 09, 2020 | 31.71 | 32.88 | 31.71 | 32.67 | 92,446 | -1.86(-5.38%) |
Mar 06, 2020 | 34.42 | 34.56 | 34.31 | 34.53 | 9,236 | -0.48(-1.38%) |
Mar 05, 2020 | 35.19 | 35.19 | 34.71 | 35.01 | 95,933 | -0.38(-1.06%) |
Mar 04, 2020 | 35.20 | 35.39 | 35.20 | 35.39 | 12,037 | +0.43(+1.24%) |
Mar 03, 2020 | 35.06 | 35.27 | 34.75 | 34.95 | 21,764 | -0.11(-0.31%) |
Mar 02, 2020 | 34.75 | 35.06 | 34.64 | 35.06 | 46,819 | +0.24(+0.69%) |
Feb 28, 2020 | 34.27 | 34.83 | 34.03 | 34.82 | 398,125 | +0.10(+0.29%) |
Feb 27, 2020 | 34.87 | 35.16 | 34.66 | 34.72 | 37,228 | -0.60(-1.70%) |
Feb 26, 2020 | 35.22 | 35.32 | 35.15 | 35.32 | 18,586 | +0.17(+0.48%) |
Feb 25, 2020 | 35.59 | 35.59 | 35.12 | 35.15 | 47,473 | -0.35(-0.98%) |
Feb 24, 2020 | 35.42 | 35.59 | 35.42 | 35.50 | 22,234 | -0.37(-1.04%) |
Feb 21, 2020 | 35.94 | 35.94 | 35.82 | 35.88 | 137,986 | -0.06(-0.17%) |
Feb 20, 2020 | 35.91 | 35.96 | 35.86 | 35.94 | 62,959 | +0.04(+0.10%) |
Feb 19, 2020 | 35.91 | 35.91 | 35.88 | 35.90 | 40,586 | +0.01(+0.04%) |
Feb 18, 2020 | 35.81 | 35.91 | 35.81 | 35.89 | 35,763 | -0.04(-0.10%) |
Feb 14, 2020 | 35.90 | 35.92 | 35.86 | 35.92 | 40,672 | +0.03(+0.07%) |
Feb 13, 2020 | 35.84 | 35.94 | 35.84 | 35.90 | 27,830 | -0.03(-0.07%) |
Feb 12, 2020 | 35.84 | 35.92 | 35.81 | 35.92 | 34,708 | +0.18(+0.51%) |
Feb 11, 2020 | 35.79 | 35.79 | 35.71 | 35.74 | 34,938 | +0.04(+0.12%) |
Feb 10, 2020 | 35.71 | 35.71 | 35.68 | 35.70 | 29,708 | +0.01(+0.03%) |
Feb 07, 2020 | 35.67 | 35.69 | 35.64 | 35.69 | 12,147 | -0.03(-0.09%) |
Feb 06, 2020 | 35.86 | 35.91 | 35.65 | 35.72 | 45,802 | +0.07(+0.19%) |
Feb 05, 2020 | 35.67 | 35.69 | 35.62 | 35.65 | 74,261 | +0.10(+0.29%) |
Feb 04, 2020 | 35.55 | 35.56 | 35.51 | 35.55 | 14,258 | +0.16(+0.46%) |
Feb 03, 2020 | 35.39 | 35.52 | 35.37 | 35.39 | 119,863 | +0.05(+0.14%) |
Jan 31, 2020 | 35.42 | 35.47 | 35.28 | 35.34 | 59,403 | -0.23(-0.64%) |
Jan 30, 2020 | 35.46 | 35.57 | 35.38 | 35.56 | 21,995 | +0.09(+0.27%) |
Jan 29, 2020 | 35.55 | 35.55 | 35.44 | 35.47 | 37,270 | +0.01(+0.02%) |
Jan 28, 2020 | 35.35 | 35.51 | 35.35 | 35.46 | 29,400 | +0.25(+0.70%) |
Jan 27, 2020 | 35.26 | 35.28 | 35.17 | 35.21 | 17,343 | -0.23(-0.65%) |
Jan 24, 2020 | 35.64 | 35.64 | 35.42 | 35.44 | 12,347 | -0.19(-0.52%) |
Jan 23, 2020 | 35.64 | 35.66 | 35.56 | 35.63 | 12,595 | -0.08(-0.23%) |
Jan 22, 2020 | 35.72 | 35.72 | 35.68 | 35.71 | 15,265 | +0.03(+0.08%) |
Jan 21, 2020 | 35.77 | 35.77 | 35.68 | 35.68 | 16,453 | -0.09(-0.24%) |
Jan 17, 2020 | 35.76 | 35.79 | 35.73 | 35.77 | 23,185 | -0.02(-0.06%) |
Jan 16, 2020 | 35.76 | 35.79 | 35.72 | 35.79 | 21,105 | +0.08(+0.22%) |
Jan 15, 2020 | 35.71 | 35.72 | 35.68 | 35.71 | 19,208 | +0.04(+0.10%) |
Jan 14, 2020 | 35.66 | 35.69 | 35.64 | 35.67 | 28,679 | -0.03(-0.08%) |
Jan 13, 2020 | 35.61 | 35.70 | 35.61 | 35.70 | 27,830 | +0.04(+0.12%) |
Jan 10, 2020 | 35.63 | 35.67 | 35.61 | 35.66 | 12,210 | +0.01(+0.02%) |
Jan 09, 2020 | 35.63 | 35.67 | 35.59 | 35.65 | 56,325 | +0.09(+0.25%) |
Jan 08, 2020 | 35.61 | 35.61 | 35.56 | 35.56 | 13,030 | +0.01(+0.02%) |
Jan 07, 2020 | 35.59 | 35.59 | 35.54 | 35.56 | 15,937 | +0.00(+0.01%) |
Jan 06, 2020 | 35.56 | 35.56 | 35.52 | 35.55 | 59,800 | +0.03(+0.07%) |
Jan 03, 2020 | 35.50 | 35.53 | 35.50 | 35.53 | 55,562 | -0.01(-0.02%) |
Jan 02, 2020 | 35.46 | 35.53 | 35.46 | 35.53 | 21,740 | +0.13(+0.36%) |
Dec 31, 2019 | 35.41 | 35.43 | 35.37 | 35.41 | 12,210 | -0.00(-0.01%) |
Dec 30, 2019 | 35.46 | 35.46 | 35.38 | 35.41 | 13,763 | -0.04(-0.10%) |
Dec 27, 2019 | 35.46 | 35.46 | 35.43 | 35.45 | 14,405 | +0.01(+0.02%) |
Dec 26, 2019 | 35.41 | 35.44 | 35.40 | 35.44 | 26,336 | +0.07(+0.21%) |
Dec 24, 2019 | 35.37 | 35.38 | 35.35 | 35.37 | 3,704 | -0.01(-0.04%) |
Dec 23, 2019 | 35.41 | 35.41 | 35.35 | 35.38 | 68,389 | +0.07(+0.19%) |
Dec 20, 2019 | 35.42 | 35.45 | 35.31 | 35.31 | 61,324 | -0.02(-0.06%) |
Dec 19, 2019 | 35.31 | 35.35 | 35.31 | 35.34 | 17,171 | +0.03(+0.08%) |
Dec 18, 2019 | 35.29 | 35.34 | 35.23 | 35.31 | 44,756 | +0.09(+0.25%) |
Dec 17, 2019 | 35.05 | 35.22 | 35.05 | 35.22 | 25,611 | +0.17(+0.50%) |
Dec 16, 2019 | 35.06 | 35.06 | 35.00 | 35.05 | 55,212 | +0.07(+0.20%) |
Dec 13, 2019 | 34.90 | 35.00 | 34.90 | 34.98 | 159,828 | +0.08(+0.22%) |
Dec 12, 2019 | 34.86 | 34.92 | 34.81 | 34.90 | 28,355 | +0.12(+0.35%) |
Dec 11, 2019 | 34.73 | 34.78 | 34.69 | 34.78 | 56,106 | +0.13(+0.37%) |
Dec 10, 2019 | 34.58 | 34.66 | 34.58 | 34.65 | 13,206 | +0.05(+0.16%) |
Dec 09, 2019 | 34.54 | 34.60 | 34.51 | 34.60 | 95,373 | -0.00(-0.00%) |
Dec 06, 2019 | 34.55 | 34.60 | 34.54 | 34.60 | 282,424 | +0.12(+0.34%) |
Dec 05, 2019 | 34.47 | 34.49 | 34.44 | 34.48 | 46,475 | +0.03(+0.08%) |
Dec 04, 2019 | 34.44 | 34.45 | 34.42 | 34.45 | 18,496 | +0.08(+0.23%) |
Dec 03, 2019 | 34.29 | 34.39 | 34.26 | 34.37 | 139,320 | +0.00(+0.00%) |
Dec 02, 2019 | 34.44 | 34.44 | 34.26 | 34.37 | 121,185 | -0.05(-0.15%) |
Nov 29, 2019 | 34.47 | 34.47 | 34.42 | 34.42 | 13,440 | -0.04(-0.13%) |
Nov 27, 2019 | 34.42 | 34.48 | 34.40 | 34.47 | 36,026 | +0.03(+0.08%) |
Nov 26, 2019 | 34.42 | 34.46 | 34.41 | 34.44 | 37,431 | +0.05(+0.16%) |
Nov 25, 2019 | 34.37 | 34.40 | 34.32 | 34.38 | 40,962 | +0.06(+0.18%) |
Nov 22, 2019 | 34.32 | 34.33 | 34.27 | 34.32 | 29,098 | +0.06(+0.19%) |
Nov 21, 2019 | 34.26 | 34.28 | 34.21 | 34.26 | 42,538 | -0.02(-0.06%) |
Nov 20, 2019 | 34.32 | 34.34 | 34.24 | 34.28 | 19,080 | -0.06(-0.17%) |
Nov 19, 2019 | 34.40 | 34.40 | 34.32 | 34.34 | 218,610 | -0.09(-0.26%) |
Nov 18, 2019 | 34.47 | 34.47 | 34.42 | 34.43 | 40,860 | -0.06(-0.17%) |
Nov 15, 2019 | 34.50 | 34.51 | 34.47 | 34.49 | 161,980 | +0.07(+0.20%) |
Nov 14, 2019 | 34.51 | 34.51 | 34.41 | 34.42 | 127,425 | -0.04(-0.12%) |
Nov 13, 2019 | 34.50 | 34.50 | 34.42 | 34.46 | 30,817 | -0.02(-0.04%) |
Nov 12, 2019 | 34.52 | 34.52 | 34.47 | 34.48 | 20,217 | +0.01(+0.02%) |
Nov 11, 2019 | 34.46 | 34.50 | 34.46 | 34.47 | 19,457 | -0.07(-0.20%) |
Nov 08, 2019 | 34.55 | 34.57 | 34.45 | 34.54 | 292,645 | +0.00(+0.00%) |
Nov 07, 2019 | 34.55 | 34.58 | 34.51 | 34.54 | 28,301 | +0.02(+0.06%) |
Nov 06, 2019 | 34.50 | 34.52 | 34.50 | 34.51 | 23,105 | -0.01(-0.02%) |
Nov 05, 2019 | 34.61 | 34.61 | 34.50 | 34.52 | 13,877 | -0.06(-0.16%) |
Nov 04, 2019 | 34.60 | 34.61 | 34.56 | 34.58 | 25,886 | +0.06(+0.18%) |
Nov 01, 2019 | 34.42 | 34.54 | 34.42 | 34.51 | 45,587 | +0.12(+0.36%) |
Oct 31, 2019 | 34.46 | 34.47 | 34.38 | 34.39 | 44,026 | -0.10(-0.29%) |
Oct 30, 2019 | 34.55 | 34.55 | 34.45 | 34.49 | 140,741 | -0.05(-0.15%) |
Oct 29, 2019 | 34.59 | 34.60 | 34.54 | 34.54 | 333,715 | -0.04(-0.13%) |
Oct 28, 2019 | 34.59 | 34.61 | 34.59 | 34.59 | 61,374 | -0.01(-0.03%) |
Oct 25, 2019 | 34.56 | 34.61 | 34.54 | 34.60 | 11,701 | +0.08(+0.24%) |
Oct 24, 2019 | 34.54 | 34.54 | 34.50 | 34.51 | 14,518 | +0.01(+0.02%) |
Oct 23, 2019 | 34.49 | 34.51 | 34.46 | 34.51 | 18,955 | +0.05(+0.15%) |
Oct 22, 2019 | 34.49 | 34.49 | 34.45 | 34.46 | 43,094 | -0.03(-0.08%) |
Oct 21, 2019 | 34.51 | 34.51 | 34.44 | 34.49 | 19,466 | +0.03(+0.08%) |
Oct 18, 2019 | 34.49 | 34.50 | 34.43 | 34.46 | 39,284 | -0.01(-0.04%) |
Oct 17, 2019 | 34.43 | 34.49 | 34.43 | 34.47 | 373,560 | +0.03(+0.07%) |
Oct 16, 2019 | 34.43 | 34.46 | 34.39 | 34.45 | 167,389 | +0.01(+0.02%) |
Oct 15, 2019 | 34.42 | 34.49 | 34.41 | 34.44 | 31,823 | +0.02(+0.06%) |
Oct 14, 2019 | 34.43 | 34.46 | 34.38 | 34.42 | 16,034 | +0.02(+0.06%) |
Oct 11, 2019 | 34.39 | 34.45 | 34.33 | 34.39 | 34,269 | +0.15(+0.43%) |
Oct 10, 2019 | 34.27 | 34.32 | 34.24 | 34.25 | 11,822 | +0.01(+0.04%) |
Oct 09, 2019 | 34.28 | 34.28 | 34.20 | 34.23 | 30,566 | +0.12(+0.36%) |
Oct 08, 2019 | 34.19 | 34.19 | 34.11 | 34.11 | 10,091 | -0.14(-0.41%) |
Oct 07, 2019 | 34.30 | 34.31 | 34.24 | 34.25 | 27,955 | -0.04(-0.12%) |
Oct 04, 2019 | 34.28 | 34.35 | 34.24 | 34.30 | 19,084 | +0.08(+0.23%) |
Oct 03, 2019 | 34.23 | 34.24 | 34.07 | 34.22 | 128,902 | +0.01(+0.04%) |
Oct 02, 2019 | 34.40 | 34.40 | 34.17 | 34.21 | 67,192 | -0.21(-0.61%) |