Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.27 | 26.58 | 26.05 | 26.29 | 52,197 | +0.10(+0.38%) |
Sep 29, 2020 | 26.08 | 26.41 | 25.62 | 26.19 | 36,484 | -0.09(-0.33%) |
Sep 28, 2020 | 25.85 | 26.59 | 25.85 | 26.27 | 36,151 | +0.79(+3.11%) |
Sep 25, 2020 | 25.15 | 25.70 | 25.15 | 25.48 | 48,180 | +0.08(+0.31%) |
Sep 24, 2020 | 24.69 | 25.68 | 24.63 | 25.40 | 57,610 | +0.74(+3.00%) |
Sep 23, 2020 | 25.19 | 25.68 | 24.63 | 24.66 | 55,823 | -0.50(-2.00%) |
Sep 22, 2020 | 25.32 | 25.83 | 24.84 | 25.17 | 48,355 | -0.09(-0.34%) |
Sep 21, 2020 | 26.04 | 26.41 | 25.00 | 25.25 | 84,288 | -1.50(-5.62%) |
Sep 18, 2020 | 26.79 | 26.82 | 26.09 | 26.76 | 168,572 | +0.33(+1.25%) |
Sep 17, 2020 | 26.21 | 26.62 | 26.21 | 26.43 | 33,571 | -0.11(-0.43%) |
Sep 16, 2020 | 26.37 | 27.01 | 26.10 | 26.54 | 45,257 | +0.20(+0.76%) |
Sep 15, 2020 | 27.20 | 27.20 | 26.27 | 26.34 | 28,555 | -0.78(-2.89%) |
Sep 14, 2020 | 26.45 | 27.24 | 26.35 | 27.12 | 61,446 | +0.77(+2.94%) |
Sep 11, 2020 | 26.85 | 27.50 | 26.17 | 26.35 | 60,943 | -0.23(-0.85%) |
Sep 10, 2020 | 27.14 | 27.28 | 26.53 | 26.58 | 58,434 | -0.57(-2.08%) |
Sep 09, 2020 | 27.39 | 27.59 | 26.91 | 27.14 | 63,637 | -0.14(-0.51%) |
Sep 08, 2020 | 28.34 | 28.34 | 27.06 | 27.28 | 84,366 | -1.30(-4.56%) |
Sep 04, 2020 | 28.61 | 28.86 | 28.05 | 28.59 | 71,637 | +0.18(+0.64%) |
Sep 03, 2020 | 28.25 | 28.76 | 28.25 | 28.40 | 88,326 | +0.05(+0.18%) |
Sep 02, 2020 | 28.27 | 28.52 | 28.10 | 28.35 | 40,654 | +0.04(+0.15%) |
Sep 01, 2020 | 28.28 | 28.62 | 28.06 | 28.31 | 31,821 | -0.09(-0.32%) |
Aug 31, 2020 | 28.90 | 28.97 | 28.39 | 28.40 | 48,478 | -0.62(-2.14%) |
Aug 28, 2020 | 29.30 | 29.30 | 28.72 | 29.02 | 27,022 | +0.03(+0.12%) |
Aug 27, 2020 | 28.24 | 29.12 | 28.02 | 28.99 | 34,693 | +0.73(+2.59%) |
Aug 26, 2020 | 29.19 | 29.19 | 28.26 | 28.26 | 30,584 | -0.93(-3.19%) |
Aug 25, 2020 | 29.32 | 29.36 | 28.80 | 29.19 | 28,066 | +0.14(+0.48%) |
Aug 24, 2020 | 28.47 | 29.06 | 28.02 | 29.05 | 43,901 | +0.83(+2.96%) |
Aug 21, 2020 | 28.20 | 28.37 | 27.89 | 28.21 | 42,545 | -0.19(-0.67%) |
Aug 20, 2020 | 28.44 | 28.56 | 28.26 | 28.40 | 26,655 | -0.46(-1.60%) |
Aug 19, 2020 | 28.70 | 29.32 | 28.70 | 28.86 | 34,154 | +0.17(+0.58%) |
Aug 18, 2020 | 29.56 | 29.56 | 28.66 | 28.70 | 36,769 | -0.99(-3.34%) |
Aug 17, 2020 | 29.82 | 30.12 | 29.40 | 29.69 | 24,661 | -0.31(-1.04%) |
Aug 14, 2020 | 29.60 | 30.14 | 29.35 | 30.00 | 30,356 | +0.11(+0.38%) |
Aug 13, 2020 | 30.41 | 30.41 | 29.67 | 29.89 | 57,975 | -0.70(-2.27%) |
Aug 12, 2020 | 30.58 | 30.74 | 30.31 | 30.59 | 95,754 | +0.35(+1.15%) |
Aug 11, 2020 | 29.96 | 30.58 | 29.96 | 30.24 | 68,156 | +0.73(+2.48%) |
Aug 10, 2020 | 29.30 | 29.95 | 29.22 | 29.51 | 35,745 | +0.36(+1.22%) |
Aug 07, 2020 | 27.32 | 29.19 | 27.32 | 29.15 | 57,149 | +1.57(+5.71%) |
Aug 06, 2020 | 26.84 | 27.62 | 26.84 | 27.58 | 90,189 | +0.83(+3.12%) |
Aug 05, 2020 | 27.73 | 27.83 | 26.73 | 26.74 | 85,783 | -0.66(-2.41%) |
Aug 04, 2020 | 27.41 | 27.47 | 27.05 | 27.40 | 31,392 | -0.21(-0.76%) |
Aug 03, 2020 | 27.83 | 27.84 | 27.05 | 27.61 | 45,340 | +0.05(+0.19%) |
Jul 31, 2020 | 27.69 | 27.77 | 26.99 | 27.56 | 81,411 | -0.31(-1.12%) |
Jul 30, 2020 | 27.71 | 28.11 | 27.47 | 27.87 | 56,471 | -0.42(-1.48%) |
Jul 29, 2020 | 27.76 | 28.39 | 27.31 | 28.29 | 69,058 | +0.49(+1.75%) |
Jul 28, 2020 | 27.84 | 28.33 | 27.74 | 27.80 | 65,259 | -0.81(-2.83%) |
Jul 27, 2020 | 29.05 | 29.72 | 28.32 | 28.61 | 35,410 | -0.64(-2.20%) |
Jul 24, 2020 | 29.84 | 30.06 | 29.24 | 29.26 | 67,498 | -0.54(-1.81%) |
Jul 23, 2020 | 29.55 | 30.04 | 29.46 | 29.79 | 88,124 | +0.23(+0.76%) |
Jul 22, 2020 | 29.91 | 30.22 | 29.36 | 29.57 | 54,070 | -0.67(-2.21%) |
Jul 21, 2020 | 28.89 | 30.35 | 28.89 | 30.24 | 50,375 | +1.61(+5.62%) |
Jul 20, 2020 | 29.15 | 29.21 | 28.31 | 28.63 | 30,474 | -0.77(-2.63%) |
Jul 17, 2020 | 30.32 | 30.44 | 29.37 | 29.40 | 48,295 | -1.03(-3.37%) |
Jul 16, 2020 | 30.20 | 31.02 | 30.16 | 30.43 | 48,501 | -0.16(-0.51%) |
Jul 15, 2020 | 29.77 | 30.78 | 29.53 | 30.59 | 84,784 | +1.56(+5.36%) |
Jul 14, 2020 | 29.22 | 29.63 | 28.51 | 29.03 | 75,239 | -0.19(-0.65%) |
Jul 13, 2020 | 28.88 | 29.71 | 28.24 | 29.22 | 68,790 | +0.83(+2.91%) |
Jul 10, 2020 | 27.17 | 28.40 | 27.17 | 28.39 | 68,857 | +1.22(+4.50%) |
Jul 09, 2020 | 27.72 | 29.01 | 26.98 | 27.17 | 69,756 | -0.55(-1.99%) |
Jul 08, 2020 | 27.95 | 28.52 | 27.14 | 27.72 | 53,006 | -0.34(-1.20%) |
Jul 07, 2020 | 29.06 | 29.28 | 27.40 | 28.06 | 51,351 | -1.28(-4.37%) |
Jul 06, 2020 | 30.01 | 30.24 | 29.07 | 29.34 | 44,454 | +0.09(+0.29%) |
Jul 02, 2020 | 29.27 | 31.43 | 29.01 | 29.25 | 137,134 | +0.85(+3.00%) |
Jul 01, 2020 | 29.79 | 29.80 | 28.23 | 28.40 | 58,006 | -1.34(-4.52%) |
Jun 30, 2020 | 28.54 | 29.97 | 28.54 | 29.75 | 47,180 | +0.84(+2.90%) |
Jun 29, 2020 | 28.31 | 28.91 | 28.12 | 28.91 | 97,664 | +1.03(+3.69%) |
Jun 26, 2020 | 28.60 | 28.60 | 27.01 | 27.88 | 170,808 | -0.72(-2.53%) |
Jun 25, 2020 | 27.28 | 28.60 | 27.04 | 28.60 | 61,472 | +1.03(+3.75%) |
Jun 24, 2020 | 27.89 | 27.89 | 27.36 | 27.57 | 80,320 | -0.78(-2.76%) |
Jun 23, 2020 | 29.26 | 29.26 | 28.28 | 28.35 | 39,734 | -0.48(-1.67%) |
Jun 22, 2020 | 28.18 | 28.85 | 27.97 | 28.83 | 157,122 | +0.40(+1.42%) |
Jun 19, 2020 | 29.08 | 29.08 | 27.65 | 28.43 | 190,664 | -0.37(-1.29%) |
Jun 18, 2020 | 28.34 | 29.17 | 28.34 | 28.80 | 71,467 | +0.10(+0.36%) |
Jun 17, 2020 | 30.13 | 30.13 | 28.59 | 28.70 | 50,914 | -1.47(-4.88%) |
Jun 16, 2020 | 30.22 | 30.93 | 29.43 | 30.17 | 61,466 | +1.09(+3.73%) |
Jun 15, 2020 | 27.74 | 29.20 | 27.61 | 29.08 | 40,808 | +0.13(+0.45%) |
Jun 12, 2020 | 29.38 | 29.38 | 28.01 | 28.95 | 57,478 | +0.94(+3.35%) |
Jun 11, 2020 | 29.54 | 29.54 | 27.87 | 28.01 | 75,150 | -2.64(-8.60%) |
Jun 10, 2020 | 32.17 | 32.17 | 30.65 | 30.65 | 52,459 | -1.75(-5.40%) |
Jun 09, 2020 | 32.47 | 32.98 | 31.53 | 32.40 | 49,240 | -0.69(-2.08%) |
Jun 08, 2020 | 32.73 | 33.18 | 32.29 | 33.09 | 54,835 | +0.78(+2.43%) |
Jun 05, 2020 | 31.32 | 32.54 | 30.99 | 32.30 | 70,018 | +2.36(+7.88%) |
Jun 04, 2020 | 29.13 | 30.20 | 29.01 | 29.94 | 40,955 | +0.33(+1.10%) |
Jun 03, 2020 | 28.44 | 30.29 | 28.32 | 29.62 | 52,302 | +1.76(+6.31%) |
Jun 02, 2020 | 28.36 | 28.69 | 27.53 | 27.86 | 48,032 | -0.12(-0.43%) |
Jun 01, 2020 | 29.05 | 29.43 | 27.98 | 27.98 | 79,463 | -0.90(-3.13%) |
May 29, 2020 | 29.59 | 30.95 | 28.27 | 28.88 | 64,793 | -1.09(-3.65%) |
May 28, 2020 | 31.37 | 31.53 | 29.95 | 29.98 | 116,601 | -0.84(-2.74%) |
May 27, 2020 | 29.56 | 31.14 | 29.14 | 30.82 | 73,400 | +2.42(+8.52%) |
May 26, 2020 | 27.93 | 28.67 | 27.85 | 28.40 | 71,665 | +1.68(+6.28%) |
May 22, 2020 | 26.83 | 27.74 | 26.01 | 26.72 | 61,426 | +0.11(+0.42%) |
May 21, 2020 | 26.62 | 26.94 | 26.49 | 26.61 | 53,920 | -0.06(-0.23%) |
May 20, 2020 | 25.08 | 26.94 | 25.08 | 26.67 | 57,085 | +2.00(+8.10%) |
May 19, 2020 | 26.14 | 26.14 | 24.67 | 24.67 | 65,303 | -1.55(-5.91%) |
May 18, 2020 | 24.95 | 26.48 | 24.95 | 26.22 | 99,236 | +2.12(+8.79%) |
May 15, 2020 | 23.71 | 24.47 | 23.24 | 24.10 | 52,252 | +0.35(+1.49%) |
May 14, 2020 | 23.36 | 23.87 | 22.16 | 23.75 | 145,060 | +0.12(+0.51%) |
May 13, 2020 | 24.12 | 24.17 | 22.95 | 23.63 | 71,754 | -0.59(-2.45%) |
May 12, 2020 | 25.71 | 25.71 | 24.20 | 24.23 | 60,808 | -1.36(-5.32%) |
May 11, 2020 | 26.44 | 26.46 | 25.27 | 25.59 | 76,081 | -1.41(-5.23%) |
May 08, 2020 | 26.22 | 27.09 | 25.84 | 27.00 | 43,079 | +1.10(+4.26%) |
May 07, 2020 | 26.01 | 26.57 | 25.70 | 25.90 | 55,228 | +0.31(+1.21%) |
May 06, 2020 | 26.38 | 26.51 | 25.37 | 25.59 | 70,901 | -0.71(-2.69%) |
May 05, 2020 | 27.60 | 27.94 | 26.18 | 26.29 | 47,277 | -1.10(-4.02%) |
May 04, 2020 | 27.60 | 27.76 | 26.66 | 27.39 | 55,912 | -0.70(-2.48%) |
May 01, 2020 | 28.13 | 28.32 | 27.31 | 28.09 | 76,985 | -0.11(-0.40%) |
Apr 30, 2020 | 30.14 | 30.17 | 28.20 | 28.20 | 82,018 | -2.22(-7.30%) |
Apr 29, 2020 | 28.84 | 31.06 | 28.22 | 30.43 | 108,613 | +2.85(+10.34%) |
Apr 28, 2020 | 27.87 | 28.20 | 26.83 | 27.58 | 67,632 | +1.24(+4.71%) |
Apr 27, 2020 | 25.01 | 26.83 | 24.99 | 26.34 | 81,724 | +1.71(+6.96%) |
Apr 24, 2020 | 24.42 | 24.81 | 23.62 | 24.62 | 34,370 | +0.28(+1.13%) |
Apr 23, 2020 | 24.04 | 25.03 | 23.95 | 24.35 | 57,984 | +0.31(+1.29%) |
Apr 22, 2020 | 24.72 | 24.74 | 23.78 | 24.04 | 36,321 | -0.09(-0.36%) |
Apr 21, 2020 | 23.64 | 24.51 | 23.11 | 24.12 | 66,124 | +0.26(+1.08%) |
Apr 20, 2020 | 23.83 | 24.85 | 23.65 | 23.86 | 80,260 | -0.55(-2.26%) |
Apr 17, 2020 | 23.91 | 24.62 | 23.58 | 24.41 | 136,670 | +1.22(+5.27%) |
Apr 16, 2020 | 23.98 | 23.98 | 22.39 | 23.19 | 100,717 | -0.93(-3.86%) |
Apr 15, 2020 | 25.11 | 25.11 | 23.98 | 24.12 | 74,389 | -1.59(-6.20%) |
Apr 14, 2020 | 27.22 | 27.22 | 25.45 | 25.72 | 86,019 | -1.12(-4.17%) |
Apr 13, 2020 | 27.72 | 27.72 | 26.31 | 26.83 | 56,542 | -1.10(-3.94%) |
Apr 09, 2020 | 26.43 | 27.93 | 26.36 | 27.93 | 96,694 | +2.15(+8.33%) |
Apr 08, 2020 | 25.77 | 26.21 | 25.20 | 25.79 | 63,335 | +0.39(+1.54%) |
Apr 07, 2020 | 25.60 | 26.67 | 24.68 | 25.39 | 94,154 | -0.20(-0.80%) |
Apr 06, 2020 | 25.05 | 25.70 | 24.48 | 25.60 | 104,031 | +1.48(+6.15%) |
Apr 03, 2020 | 24.86 | 25.43 | 23.63 | 24.12 | 51,984 | -1.08(-4.29%) |
Apr 02, 2020 | 24.61 | 25.57 | 24.26 | 25.20 | 78,910 | +0.26(+1.02%) |
Apr 01, 2020 | 26.42 | 26.42 | 24.62 | 24.94 | 79,834 | -1.86(-6.93%) |
Mar 31, 2020 | 25.34 | 26.94 | 25.05 | 26.80 | 103,335 | +1.24(+4.83%) |
Mar 30, 2020 | 25.16 | 26.13 | 24.85 | 25.57 | 74,082 | +0.65(+2.60%) |
Mar 27, 2020 | 25.97 | 26.55 | 24.77 | 24.92 | 104,439 | -2.35(-8.63%) |
Mar 26, 2020 | 24.82 | 27.72 | 24.82 | 27.27 | 71,401 | +2.61(+10.57%) |
Mar 25, 2020 | 25.57 | 25.86 | 24.36 | 24.66 | 87,065 | -1.01(-3.95%) |
Mar 24, 2020 | 27.11 | 27.32 | 25.39 | 25.68 | 118,541 | -0.37(-1.41%) |
Mar 23, 2020 | 28.23 | 28.38 | 25.07 | 26.04 | 78,555 | -2.02(-7.20%) |
Mar 20, 2020 | 29.42 | 31.48 | 28.03 | 28.06 | 182,944 | -1.76(-5.89%) |
Mar 19, 2020 | 25.83 | 30.31 | 25.83 | 29.82 | 103,944 | +3.81(+14.65%) |
Mar 18, 2020 | 27.60 | 28.03 | 25.48 | 26.01 | 100,300 | -3.35(-11.41%) |
Mar 17, 2020 | 26.20 | 29.38 | 25.67 | 29.36 | 120,056 | +3.41(+13.14%) |
Mar 16, 2020 | 25.77 | 28.18 | 25.50 | 25.95 | 89,963 | -3.14(-10.81%) |
Mar 13, 2020 | 27.50 | 29.10 | 26.58 | 29.09 | 118,051 | +2.79(+10.59%) |
Mar 12, 2020 | 27.58 | 28.96 | 26.18 | 26.31 | 94,196 | -2.75(-9.47%) |
Mar 11, 2020 | 29.37 | 29.97 | 28.93 | 29.06 | 89,547 | -1.18(-3.92%) |
Mar 10, 2020 | 30.76 | 31.08 | 29.83 | 30.24 | 96,085 | +0.37(+1.23%) |
Mar 09, 2020 | 31.50 | 32.44 | 29.76 | 29.88 | 55,113 | -3.62(-10.81%) |
Mar 06, 2020 | 33.26 | 34.19 | 32.65 | 33.50 | 68,765 | -1.06(-3.06%) |
Mar 05, 2020 | 35.27 | 35.29 | 33.88 | 34.56 | 71,110 | -1.24(-3.45%) |
Mar 04, 2020 | 36.12 | 36.12 | 35.21 | 35.79 | 90,481 | +0.10(+0.29%) |
Mar 03, 2020 | 36.71 | 36.76 | 35.53 | 35.69 | 148,089 | -1.27(-3.44%) |
Mar 02, 2020 | 34.91 | 36.96 | 34.62 | 36.96 | 65,280 | +2.01(+5.75%) |
Feb 28, 2020 | 35.74 | 36.23 | 33.93 | 34.95 | 129,433 | -1.64(-4.49%) |
Feb 27, 2020 | 37.28 | 37.90 | 35.44 | 36.59 | 83,692 | -1.22(-3.22%) |
Feb 26, 2020 | 38.15 | 38.65 | 37.75 | 37.81 | 40,359 | -0.17(-0.45%) |
Feb 25, 2020 | 38.88 | 39.11 | 37.89 | 37.98 | 63,131 | -0.91(-2.34%) |
Feb 24, 2020 | 39.19 | 39.47 | 38.82 | 38.89 | 36,974 | -1.27(-3.16%) |
Feb 21, 2020 | 40.27 | 40.27 | 39.79 | 40.16 | 37,551 | -0.09(-0.21%) |
Feb 20, 2020 | 40.15 | 40.50 | 39.80 | 40.25 | 27,542 | +0.04(+0.11%) |
Feb 19, 2020 | 39.92 | 40.38 | 39.85 | 40.21 | 38,363 | +0.32(+0.79%) |
Feb 18, 2020 | 40.00 | 40.41 | 39.64 | 39.89 | 40,508 | -0.20(-0.51%) |
Feb 14, 2020 | 40.50 | 40.69 | 40.04 | 40.09 | 40,015 | -0.55(-1.34%) |
Feb 13, 2020 | 40.37 | 40.64 | 40.05 | 40.64 | 31,114 | +0.27(+0.68%) |
Feb 12, 2020 | 40.51 | 40.54 | 40.10 | 40.37 | 40,404 | +0.09(+0.21%) |
Feb 11, 2020 | 40.50 | 40.68 | 40.26 | 40.28 | 42,080 | -0.01(-0.02%) |
Feb 10, 2020 | 40.52 | 40.63 | 40.08 | 40.29 | 36,784 | -0.25(-0.61%) |
Feb 07, 2020 | 40.45 | 40.83 | 40.38 | 40.54 | 39,428 | -0.14(-0.36%) |
Feb 06, 2020 | 41.12 | 41.31 | 40.62 | 40.68 | 90,526 | -0.36(-0.87%) |
Feb 05, 2020 | 40.77 | 41.10 | 40.77 | 41.04 | 144,247 | +0.30(+0.73%) |
Feb 04, 2020 | 40.90 | 40.90 | 40.46 | 40.74 | 57,355 | +0.19(+0.46%) |
Feb 03, 2020 | 40.18 | 40.78 | 40.18 | 40.55 | 92,674 | +0.28(+0.70%) |
Jan 31, 2020 | 40.39 | 40.55 | 40.15 | 40.27 | 108,194 | -0.30(-0.74%) |
Jan 30, 2020 | 40.00 | 40.68 | 40.00 | 40.57 | 85,705 | +0.39(+0.98%) |
Jan 29, 2020 | 40.04 | 40.33 | 39.82 | 40.18 | 65,715 | +0.24(+0.60%) |
Jan 28, 2020 | 39.92 | 40.19 | 39.75 | 39.94 | 56,846 | +0.68(+1.74%) |
Jan 27, 2020 | 38.94 | 39.43 | 38.90 | 39.26 | 38,040 | -0.12(-0.30%) |
Jan 24, 2020 | 39.36 | 39.51 | 39.20 | 39.38 | 48,933 | -0.09(-0.22%) |
Jan 23, 2020 | 39.38 | 39.50 | 39.21 | 39.46 | 69,920 | -0.03(-0.06%) |
Jan 22, 2020 | 39.50 | 39.62 | 39.35 | 39.49 | 43,690 | +0.05(+0.13%) |
Jan 21, 2020 | 39.55 | 39.63 | 39.23 | 39.44 | 52,151 | -0.26(-0.67%) |
Jan 17, 2020 | 39.98 | 39.98 | 39.57 | 39.70 | 55,153 | -0.09(-0.21%) |
Jan 16, 2020 | 39.53 | 39.88 | 39.36 | 39.79 | 35,546 | +0.45(+1.15%) |
Jan 15, 2020 | 39.25 | 39.42 | 39.04 | 39.34 | 65,834 | -0.04(-0.11%) |
Jan 14, 2020 | 39.42 | 39.47 | 39.04 | 39.38 | 70,486 | -0.09(-0.24%) |
Jan 13, 2020 | 38.64 | 39.70 | 38.19 | 39.47 | 90,587 | +0.87(+2.26%) |
Jan 10, 2020 | 38.55 | 38.72 | 38.32 | 38.60 | 45,973 | +0.02(+0.04%) |
Jan 09, 2020 | 39.05 | 39.08 | 38.48 | 38.58 | 47,704 | -0.34(-0.87%) |
Jan 08, 2020 | 38.49 | 39.09 | 38.15 | 38.92 | 52,397 | +0.47(+1.23%) |
Jan 07, 2020 | 38.44 | 38.60 | 38.14 | 38.45 | 69,042 | -0.18(-0.46%) |
Jan 06, 2020 | 38.54 | 38.81 | 38.09 | 38.63 | 43,076 | -0.14(-0.37%) |
Jan 03, 2020 | 38.58 | 39.06 | 38.30 | 38.77 | 64,173 | -0.19(-0.50%) |
Jan 02, 2020 | 39.18 | 39.18 | 38.39 | 38.96 | 61,933 | -0.01(-0.02%) |
Dec 31, 2019 | 39.17 | 39.36 | 38.89 | 38.97 | 47,746 | -0.16(-0.41%) |
Dec 30, 2019 | 39.13 | 39.29 | 38.85 | 39.13 | 35,761 | +0.12(+0.30%) |
Dec 27, 2019 | 39.11 | 39.11 | 38.75 | 39.02 | 43,491 | -0.03(-0.09%) |
Dec 26, 2019 | 39.12 | 39.28 | 38.98 | 39.05 | 30,020 | -0.04(-0.11%) |
Dec 24, 2019 | 39.27 | 39.27 | 38.82 | 39.09 | 29,073 | -0.06(-0.15%) |
Dec 23, 2019 | 39.62 | 39.62 | 38.90 | 39.15 | 72,114 | -0.47(-1.17%) |
Dec 20, 2019 | 39.21 | 39.77 | 39.07 | 39.62 | 218,048 | +0.41(+1.06%) |
Dec 19, 2019 | 38.90 | 39.25 | 38.76 | 39.20 | 86,733 | +0.18(+0.46%) |
Dec 18, 2019 | 38.85 | 39.16 | 38.51 | 39.02 | 46,379 | +0.44(+1.14%) |
Dec 17, 2019 | 38.26 | 38.65 | 38.18 | 38.58 | 53,412 | +0.47(+1.22%) |
Dec 16, 2019 | 38.01 | 38.40 | 37.96 | 38.12 | 43,429 | +0.29(+0.76%) |
Dec 13, 2019 | 38.11 | 38.17 | 37.47 | 37.83 | 43,727 | -0.30(-0.80%) |
Dec 12, 2019 | 37.52 | 38.35 | 37.43 | 38.14 | 116,560 | +0.73(+1.95%) |
Dec 11, 2019 | 37.49 | 37.58 | 37.26 | 37.41 | 60,407 | +0.06(+0.16%) |
Dec 10, 2019 | 37.12 | 37.41 | 36.87 | 37.35 | 69,997 | +0.28(+0.75%) |
Dec 09, 2019 | 37.29 | 37.29 | 36.93 | 37.07 | 73,166 | -0.23(-0.61%) |
Dec 06, 2019 | 37.14 | 37.55 | 37.05 | 37.30 | 60,273 | +0.56(+1.52%) |
Dec 05, 2019 | 36.55 | 37.20 | 36.55 | 36.74 | 70,948 | -0.05(-0.13%) |
Dec 04, 2019 | 36.69 | 36.93 | 36.52 | 36.79 | 80,657 | +0.22(+0.61%) |
Dec 03, 2019 | 36.55 | 36.80 | 36.25 | 36.56 | 48,726 | -0.24(-0.64%) |
Dec 02, 2019 | 36.78 | 37.05 | 36.63 | 36.80 | 92,143 | +0.04(+0.12%) |
Nov 29, 2019 | 36.76 | 37.15 | 36.52 | 36.76 | 43,373 | -0.08(-0.21%) |
Nov 27, 2019 | 36.65 | 36.87 | 36.31 | 36.83 | 73,391 | +0.41(+1.11%) |
Nov 26, 2019 | 36.49 | 36.94 | 36.26 | 36.43 | 54,145 | -0.19(-0.53%) |
Nov 25, 2019 | 36.63 | 36.97 | 36.32 | 36.62 | 85,086 | +0.15(+0.42%) |
Nov 22, 2019 | 36.43 | 36.73 | 36.25 | 36.47 | 45,382 | -0.12(-0.32%) |
Nov 21, 2019 | 37.01 | 37.01 | 36.18 | 36.59 | 81,215 | -0.22(-0.60%) |
Nov 20, 2019 | 37.24 | 37.64 | 36.51 | 36.81 | 118,199 | -0.57(-1.52%) |
Nov 19, 2019 | 37.65 | 37.92 | 37.27 | 37.37 | 70,074 | -0.19(-0.50%) |
Nov 18, 2019 | 37.81 | 37.81 | 37.30 | 37.56 | 22,883 | -0.18(-0.47%) |
Nov 15, 2019 | 37.86 | 38.12 | 37.66 | 37.74 | 60,391 | +0.12(+0.31%) |
Nov 14, 2019 | 37.70 | 37.86 | 37.37 | 37.62 | 75,268 | -0.09(-0.25%) |
Nov 13, 2019 | 37.89 | 38.07 | 37.50 | 37.71 | 44,526 | -0.25(-0.67%) |
Nov 12, 2019 | 37.98 | 38.32 | 37.66 | 37.97 | 74,318 | +0.02(+0.04%) |
Nov 11, 2019 | 37.59 | 38.03 | 37.51 | 37.95 | 53,131 | +0.05(+0.13%) |
Nov 08, 2019 | 38.45 | 38.50 | 37.59 | 37.90 | 65,473 | -0.44(-1.15%) |
Nov 07, 2019 | 38.51 | 38.72 | 38.04 | 38.34 | 29,777 | +0.25(+0.64%) |
Nov 06, 2019 | 38.36 | 38.44 | 38.05 | 38.09 | 33,106 | -0.29(-0.75%) |
Nov 05, 2019 | 38.27 | 38.71 | 38.12 | 38.38 | 35,976 | +0.19(+0.49%) |
Nov 04, 2019 | 38.15 | 38.58 | 37.93 | 38.19 | 28,569 | +0.33(+0.87%) |
Nov 01, 2019 | 37.77 | 38.15 | 37.75 | 37.86 | 38,882 | +0.37(+0.99%) |
Oct 31, 2019 | 38.33 | 38.33 | 37.32 | 37.49 | 42,283 | -0.81(-2.12%) |
Oct 30, 2019 | 37.86 | 38.41 | 37.10 | 38.30 | 33,705 | +0.67(+1.78%) |
Oct 29, 2019 | 37.86 | 37.86 | 36.65 | 37.64 | 28,089 | +0.22(+0.59%) |
Oct 28, 2019 | 37.15 | 37.53 | 37.11 | 37.42 | 29,413 | +0.41(+1.12%) |
Oct 25, 2019 | 36.87 | 37.20 | 36.60 | 37.00 | 18,909 | +0.23(+0.62%) |
Oct 24, 2019 | 37.31 | 37.31 | 36.66 | 36.77 | 22,463 | -0.41(-1.09%) |
Oct 23, 2019 | 37.09 | 37.23 | 36.93 | 37.18 | 20,488 | +0.02(+0.05%) |
Oct 22, 2019 | 37.16 | 37.50 | 36.89 | 37.16 | 20,110 | -0.03(-0.07%) |
Oct 21, 2019 | 36.98 | 37.65 | 36.97 | 37.19 | 40,962 | +0.55(+1.50%) |
Oct 18, 2019 | 36.05 | 36.72 | 36.05 | 36.64 | 38,409 | +0.36(+1.00%) |
Oct 17, 2019 | 36.38 | 36.56 | 35.96 | 36.27 | 24,910 | +0.00(+0.00%) |
Oct 16, 2019 | 36.32 | 36.64 | 36.16 | 36.27 | 17,768 | -0.16(-0.44%) |
Oct 15, 2019 | 36.32 | 36.63 | 36.03 | 36.43 | 33,293 | +0.20(+0.56%) |
Oct 14, 2019 | 35.91 | 36.30 | 35.61 | 36.23 | 28,685 | +0.32(+0.90%) |
Oct 11, 2019 | 36.21 | 36.87 | 35.10 | 35.91 | 57,318 | +0.28(+0.78%) |
Oct 10, 2019 | 35.37 | 36.03 | 35.37 | 35.63 | 36,512 | +0.28(+0.78%) |
Oct 09, 2019 | 35.41 | 35.73 | 35.11 | 35.35 | 51,645 | +0.16(+0.45%) |
Oct 08, 2019 | 35.51 | 35.51 | 34.88 | 35.19 | 42,582 | -0.64(-1.78%) |
Oct 07, 2019 | 36.19 | 36.34 | 35.78 | 35.83 | 22,067 | -0.08(-0.21%) |
Oct 04, 2019 | 35.64 | 36.05 | 35.56 | 35.91 | 30,470 | +0.38(+1.06%) |
Oct 03, 2019 | 35.63 | 35.96 | 35.18 | 35.53 | 47,644 | -0.27(-0.75%) |
Oct 02, 2019 | 35.61 | 35.95 | 35.22 | 35.80 | 51,868 | +0.13(+0.35%) |